1580774400000|2020-02-04 00:00:00|11683.1|11673.1|11688.7|11678.7|11690|11680|11681.2|11671.2|0
1580774700000|2020-02-04 00:05:00|11689.4|11679.4|11697.5|11687.5|11697.5|11687.5|11688.7|11678.7|0
1580775000000|2020-02-04 00:10:00|11700|11690|11701.3|11691.3|11702.5|11692.5|11700|11690|0
1580775300000|2020-02-04 00:15:00|11701.6|11691.6|11699.7|11689.7|11702.5|11692.5|11696.6|11686.6|0
1580775600000|2020-02-04 00:20:00|11700|11690|11697.8|11687.8|11701|11691|11697.8|11687.8|0
1580775900000|2020-02-04 00:25:00|11698.2|11688.2|11700.4|11690.4|11700.4|11690.4|11697.2|11687.2|0
1580776200000|2020-02-04 00:30:00|11700.7|11690.7|11699.1|11689.1|11701.6|11691.6|11698.5|11688.5|0
1580776500000|2020-02-04 00:35:00|11698.5|11688.5|11696|11686|11699.7|11689.7|11694.7|11684.7|0
1580776800000|2020-02-04 00:40:00|11696.6|11686.6|11697.8|11687.8|11699.7|11689.7|11696|11686|0
1580777100000|2020-02-04 00:45:00|11697.2|11687.2|11705.7|11695.7|11705.7|11695.7|11696.6|11686.6|0
1580777400000|2020-02-04 00:50:00|11705.4|11695.4|11701.9|11691.9|11705.7|11695.7|11701.9|11691.9|0
1580777700000|2020-02-04 00:55:00|11701.3|11691.3|11704.5|11694.5|11705.1|11695.1|11701.3|11691.3|0
1580778000000|2020-02-04 01:00:00|11703.8|11693.8|11709.7|11706.2|11714.7|11712.2|11683|11673|342
1580778300000|2020-02-04 01:05:00|11709.2|11705.7|11710.2|11705.7|11715.7|11711.7|11707.2|11702.7|162
1580778600000|2020-02-04 01:10:00|11709.7|11706.2|11710.7|11707.7|11713.2|11710.2|11706.7|11703.7|277
1580778900000|2020-02-04 01:15:00|11711.7|11708.2|11712.7|11709.2|11713.2|11710.7|11708.2|11705.2|237
1580779200000|2020-02-04 01:20:00|11712.2|11709.7|11724.7|11720.7|11728.7|11725.7|11711.7|11708.7|371
1580779500000|2020-02-04 01:25:00|11725.2|11721.2|11721.2|11717.7|11726.2|11722.7|11717.7|11714.2|263
1580779800000|2020-02-04 01:30:00|11721.7|11718.2|11724.2|11720.2|11735.2|11731.2|11721.7|11718.2|176
1580780100000|2020-02-04 01:35:00|11723.7|11721.7|11725.7|11722.7|11730.7|11727.2|11723.2|11720.2|229
1580780400000|2020-02-04 01:40:00|11726.2|11723.2|11716.2|11712.2|11728.7|11724.7|11714.2|11711.2|162
1580780700000|2020-02-04 01:45:00|11716.7|11715.2|11721.2|11715.7|11723.2|11720.2|11716.7|11713.7|119
1580781000000|2020-02-04 01:50:00|11721.7|11716.2|11722.2|11718.2|11723.7|11720.2|11716.2|11713.7|206
1580781300000|2020-02-04 01:55:00|11722.7|11718.7|11723.7|11719.7|11728.7|11724.7|11721.7|11718.2|182
1580781600000|2020-02-04 02:00:00|11723.2|11719.2|11723.7|11719.2|11724.7|11720.7|11719.2|11716.7|154
1580781900000|2020-02-04 02:05:00|11724.2|11721.2|11720.2|11717.2|11725.2|11721.7|11717.7|11715.2|128
1580782200000|2020-02-04 02:10:00|11720.7|11717.7|11716.2|11712.7|11723.7|11720.2|11712.2|11709.2|333
1580782500000|2020-02-04 02:15:00|11715.7|11713.2|11700.7|11697.2|11717.2|11713.7|11700.7|11696.7|126
1580782800000|2020-02-04 02:20:00|11701.2|11699.2|11703.2|11699.7|11703.7|11700.2|11690.2|11687.2|265
1580783100000|2020-02-04 02:25:00|11702.7|11698.7|11707.2|11704.2|11707.7|11704.2|11702.2|11698.7|110
1580783400000|2020-02-04 02:30:00|11706.7|11704.7|11710.7|11708.2|11712.2|11708.2|11705.7|11703.2|159
1580783700000|2020-02-04 02:35:00|11711.7|11708.7|11711.7|11708.2|11713.7|11710.7|11709.7|11707.2|275
1580784000000|2020-02-04 02:40:00|11712.2|11708.7|11710.2|11707.7|11712.2|11708.7|11709.7|11707.2|49
1580784300000|2020-02-04 02:45:00|11709.7|11707.2|11707.2|11704.2|11709.7|11707.2|11706.7|11703.7|84
1580784600000|2020-02-04 02:50:00|11706.7|11703.2|11716.2|11713.2|11716.7|11713.7|11705.7|11703.2|123
1580784900000|2020-02-04 02:55:00|11715.7|11712.7|11715.2|11712.7|11717.2|11714.2|11714.7|11711.7|125
1580785200000|2020-02-04 03:00:00|11714.7|11711.7|11715.2|11711.7|11717.2|11714.2|11713.7|11710.7|150
1580785500000|2020-02-04 03:05:00|11714.7|11710.7|11709.2|11706.2|11714.7|11710.7|11707.7|11704.7|98
1580785800000|2020-02-04 03:10:00|11709.7|11706.7|11710.2|11706.7|11710.2|11707.2|11706.7|11703.7|128
1580786100000|2020-02-04 03:15:00|11710.7|11707.7|11705.7|11702.7|11710.7|11707.7|11700.2|11696.2|339
1580786400000|2020-02-04 03:20:00|11705.2|11702.2|11705.2|11701.7|11706.7|11703.2|11702.2|11699.7|179
1580786700000|2020-02-04 03:25:00|11705.7|11702.2|11707.7|11704.7|11708.2|11705.2|11705.2|11701.7|94
1580787000000|2020-02-04 03:30:00|11707.2|11705.2|11725.2|11722.2|11726.7|11723.2|11707.2|11704.2|266
1580787300000|2020-02-04 03:35:00|11724.7|11722.7|11728.7|11726.2|11730.7|11727.7|11724.2|11721.7|417
1580787600000|2020-02-04 03:40:00|11729.2|11726.7|11735.7|11732.2|11745.7|11743.2|11728.7|11726.2|723
1580787900000|2020-02-04 03:45:00|11732.7|11729.2|11747.2|11745.2|11753.4|11751.4|11726.2|11723.2|723421
1580788200000|2020-02-04 03:50:00|11747.5|11745.5|11775.5|11773.5|11776.4|11774.4|11747.2|11745.2|554625
1580788500000|2020-02-04 03:55:00|11775.9|11773.9|11779.5|11777.5|11786.4|11784.4|11770.2|11768.2|452550
1580788800000|2020-02-04 04:00:00|11780.3|11778.3|11775.1|11773.1|11783.3|11781.3|11775.1|11773.1|336075
1580789100000|2020-02-04 04:05:00|11776.3|11774.3|11778.5|11776.5|11780.4|11778.4|11772.1|11770.1|270225
1580789400000|2020-02-04 04:10:00|11779.6|11777.6|11773.8|11771.8|11780.1|11778.1|11766.4|11764.4|272700
1580789700000|2020-02-04 04:15:00|11773.3|11771.3|11781.6|11779.6|11782.1|11780.1|11766.9|11764.9|196800
1580790000000|2020-02-04 04:20:00|11781.9|11779.9|11785.9|11783.9|11790.8|11788.8|11779.1|11777.1|299850
1580790300000|2020-02-04 04:25:00|11785.4|11783.4|11794.8|11792.8|11797.5|11795.5|11780.8|11778.8|223875
1580790600000|2020-02-04 04:30:00|11794.3|11792.3|11797.1|11795.1|11800.8|11798.8|11792.4|11790.4|304050
1580790900000|2020-02-04 04:35:00|11798.3|11796.3|11798|11796|11800.6|11798.6|11794.4|11792.4|168825
1580791200000|2020-02-04 04:40:00|11798.2|11796.2|11803.3|11801.3|11805.9|11803.9|11798.2|11796.2|225600
1580791500000|2020-02-04 04:45:00|11803.2|11801.2|11815.1|11813.1|11829|11827|11803.2|11801.2|644025
1580791800000|2020-02-04 04:50:00|11815.3|11813.3|11817.6|11815.6|11822.4|11820.4|11814.8|11812.8|143025
1580792100000|2020-02-04 04:55:00|11817.3|11815.3|11822.8|11820.8|11824.1|11822.1|11813.3|11811.3|120150
1580792400000|2020-02-04 05:00:00|11823.2|11821.2|11839.8|11837.8|11844.6|11842.6|11819.7|11817.7|401175
1580792700000|2020-02-04 05:05:00|11839.9|11837.9|11843.4|11841.4|11844.2|11842.2|11835.1|11833.1|199425
1580793000000|2020-02-04 05:10:00|11843.5|11841.5|11839|11837|11843.5|11841.5|11833.9|11831.9|174975
1580793300000|2020-02-04 05:15:00|11839.7|11837.7|11834.9|11832.9|11839.7|11837.7|11831.5|11829.5|143325
1580793600000|2020-02-04 05:20:00|11834.5|11832.5|11850.7|11848.7|11850.9|11848.9|11834.3|11832.3|200550
1580793900000|2020-02-04 05:25:00|11850.9|11848.9|11866.6|11864.6|11879.2|11877.2|11850.7|11848.7|581925
1580794200000|2020-02-04 05:30:00|11868.4|11866.4|11869.5|11867.5|11876.8|11874.8|11861.1|11859.1|288825
1580794500000|2020-02-04 05:35:00|11869.6|11867.6|11863|11861|11872|11870|11859.5|11857.5|247425
1580794800000|2020-02-04 05:40:00|11862.2|11860.2|11862.4|11860.4|11868.3|11866.3|11860.3|11858.3|124725
1580795100000|2020-02-04 05:45:00|11861.9|11859.9|11879.8|11877.8|11888|11886|11861.9|11859.9|436125
1580795400000|2020-02-04 05:50:00|11879.9|11877.9|11878.2|11876.2|11882.2|11880.2|11876.4|11874.4|178950
1580795700000|2020-02-04 05:55:00|11878.3|11876.3|11869.9|11867.9|11881.6|11879.6|11869.9|11867.9|117300
1580796000000|2020-02-04 06:00:00|11869.8|11867.8|11897.4|11895.4|11897.4|11895.4|11869.8|11867.8|233625
1580796300000|2020-02-04 06:05:00|11895.8|11893.8|11902.1|11900.1|11909.8|11907.8|11895.2|11893.2|343725
1580796600000|2020-02-04 06:10:00|11902.2|11900.2|11907.2|11905.2|11908.2|11906.2|11898.5|11896.5|172125
1580796900000|2020-02-04 06:15:00|11906.7|11904.7|11903|11901|11915.6|11913.6|11901.6|11899.6|286725
1580797200000|2020-02-04 06:20:00|11902.9|11900.9|11906.4|11904.4|11907.5|11905.5|11899.2|11897.2|161700
1580797500000|2020-02-04 06:25:00|11907.3|11905.3|11890.5|11888.5|11908.3|11906.3|11888.9|11886.9|195300
1580797800000|2020-02-04 06:30:00|11890.6|11888.6|11895.3|11893.3|11897|11895|11888.8|11886.8|171450
1580798100000|2020-02-04 06:35:00|11894.9|11892.9|11898.9|11896.9|11899.4|11897.4|11894.9|11892.9|65925
1580798400000|2020-02-04 06:40:00|11899|11897|11906.2|11904.2|11907.5|11905.5|11897|11895|123750
1580798700000|2020-02-04 06:45:00|11906.1|11904.1|11904.8|11902.8|11909.9|11907.9|11903.2|11901.2|120225
1580799000000|2020-02-04 06:50:00|11904.9|11902.9|11908.2|11906.2|11911.9|11909.9|11904.4|11902.4|226650
1580799300000|2020-02-04 06:55:00|11908.3|11906.3|11894.1|11892.1|11909.9|11907.9|11893.6|11891.6|173550
1580799600000|2020-02-04 07:00:00|11893.3|11891.3|11889.7|11887.7|11894|11892|11886.1|11884.1|278550
1580799900000|2020-02-04 07:05:00|11889.3|11887.3|11882.6|11880.6|11892.2|11890.2|11880.9|11878.9|160725
1580800200000|2020-02-04 07:10:00|11882.7|11880.7|11887.1|11885.1|11890|11888|11882|11880|145800
1580800500000|2020-02-04 07:15:00|11887.2|11885.2|11872.2|11870.2|11890.7|11888.7|11869|11867|153900
1580800800000|2020-02-04 07:20:00|11872.3|11870.3|11876.5|11874.5|11880.2|11878.2|11872.3|11870.3|107700
1580801100000|2020-02-04 07:25:00|11876.4|11874.4|11888.4|11886.4|11891.1|11889.1|11874.9|11872.9|75525
1580801400000|2020-02-04 07:30:00|11888.2|11886.2|11890.3|11888.3|11892.9|11890.9|11885.2|11883.2|55500
1580801700000|2020-02-04 07:35:00|11890.5|11888.5|11893.6|11891.6|11896.8|11894.8|11890.4|11888.4|91125
1580802000000|2020-02-04 07:40:00|11893.4|11891.4|11898.3|11896.3|11899.7|11897.7|11888.2|11886.2|79575
1580802300000|2020-02-04 07:45:00|11898.2|11896.2|11907.2|11905.2|11910.3|11908.3|11895.2|11893.2|120075
1580802600000|2020-02-04 07:50:00|11907.1|11905.1|11903|11901|11909.4|11907.4|11900.5|11898.5|91875
1580802900000|2020-02-04 07:55:00|11903.1|11901.1|11908.2|11906.2|11908.3|11906.3|11901.3|11899.3|41400
1580803200000|2020-02-04 08:00:00|11910|11908|11915.2|11913.2|11922.3|11920.3|11910|11908|222750
1580803500000|2020-02-04 08:05:00|11915.3|11913.3|11922.2|11920.2|11927.9|11925.9|11913|11911|170550
1580803800000|2020-02-04 08:10:00|11922.5|11920.5|11922.3|11920.3|11926.4|11924.4|11917.1|11915.1|93675
1580804100000|2020-02-04 08:15:00|11922.8|11920.8|11928.1|11926.1|11934.2|11932.2|11919.2|11917.2|145425
1580804400000|2020-02-04 08:20:00|11928.2|11926.2|11938.2|11936.2|11939.9|11937.9|11927.8|11925.8|169950
1580804700000|2020-02-04 08:25:00|11938.1|11936.1|11934.3|11932.3|11938.9|11936.9|11933.4|11931.4|108000
1580805000000|2020-02-04 08:30:00|11934.2|11932.2|11926.8|11924.8|11935.3|11933.3|11923|11921|148050
1580805300000|2020-02-04 08:35:00|11926.5|11924.5|11923.1|11921.1|11928.1|11926.1|11920.2|11918.2|81000
1580805600000|2020-02-04 08:40:00|11923.2|11921.2|11920.2|11918.2|11923.9|11921.9|11914.5|11912.5|93600
1580805900000|2020-02-04 08:45:00|11920|11918|11929.6|11927.6|11932.2|11930.2|11919|11917|82500
1580806200000|2020-02-04 08:50:00|11929.9|11927.9|11927|11925|11932.5|11930.5|11926.1|11924.1|63150
1580806500000|2020-02-04 08:55:00|11926.3|11924.3|11925|11923|11930.4|11928.4|11924.3|11922.3|34050
1580806800000|2020-02-04 09:00:00|11925.2|11923.2|11927.6|11925.6|11936.1|11934.1|11925|11923|85350
1580807100000|2020-02-04 09:05:00|11927.5|11925.5|11921|11919|11931|11929|11919.2|11917.2|59400
1580807400000|2020-02-04 09:10:00|11920.7|11918.7|11927.1|11925.1|11930.8|11928.8|11920.3|11918.3|81225
1580807700000|2020-02-04 09:15:00|11927|11925|11917.2|11915.2|11928.3|11926.3|11916.5|11914.5|94875
1580808000000|2020-02-04 09:20:00|11917.3|11915.3|11930.1|11928.1|11932.4|11930.4|11910.1|11908.1|148725
1580808300000|2020-02-04 09:25:00|11929.9|11927.9|11941.9|11939.9|11947.2|11945.2|11928.8|11926.8|272775
1580808600000|2020-02-04 09:30:00|11942|11940|11934.7|11932.7|11947.6|11945.6|11931.4|11929.4|165825
1580808900000|2020-02-04 09:35:00|11935.2|11933.2|11940.5|11938.5|11943.3|11941.3|11929.7|11927.7|129675
1580809200000|2020-02-04 09:40:00|11939.2|11937.2|11933.3|11931.3|11940.5|11938.5|11933.2|11931.2|140475
1580809500000|2020-02-04 09:45:00|11933.2|11931.2|11933.9|11931.9|11938.1|11936.1|11932.8|11930.8|285000
1580809800000|2020-02-04 09:50:00|11932.7|11930.7|11938.4|11936.4|11941.6|11939.6|11932.7|11930.7|299250
1580810100000|2020-02-04 09:55:00|11938.3|11936.3|11938.6|11936.6|11939|11937|11933.2|11931.2|251100
1580810400000|2020-02-04 10:00:00|11939.4|11935.8|11938.7|11936.2|11944.2|11941.2|11935.2|11932.2|405
1580810700000|2020-02-04 10:05:00|11938.2|11935.7|11945.7|11942.2|11945.7|11942.2|11936.2|11933.2|221
1580811000000|2020-02-04 10:10:00|11946.5|11936.5|11944.9|11934.9|11950.3|11940.3|11944.9|11934.9|15060496
1580811300000|2020-02-04 10:15:00|11944.2|11934.2|11941|11931|11945.5|11935.5|11941|11931|0
1580811600000|2020-02-04 10:20:00|11941.7|11931.7|11941.4|11931.4|11942.3|11932.3|11940.1|11930.1|0
1580811900000|2020-02-04 10:25:00|11941|11931|11941.4|11931.4|11942.6|11932.6|11940.1|11930.1|0
1580812200000|2020-02-04 10:30:00|11940.7|11930.7|11940.1|11930.1|11942|11932|11939.5|11929.5|0
1580812500000|2020-02-04 10:35:00|11940.7|11930.7|11938.2|11928.2|11940.7|11930.7|11938.2|11928.2|0
1580812800000|2020-02-04 10:40:00|11948.7|11938.7|11945.7|11943.2|11949.7|11944.2|11944.2|11938.7|33
1580813100000|2020-02-04 10:45:00|11946.2|11942.7|11942.2|11937.7|11946.2|11943.2|11940.2|11936.2|19
1580813400000|2020-02-04 10:50:00|11941.2|11938.2|11941.7|11937.7|11943.2|11939.2|11940.7|11937.2|20
1580813700000|2020-02-04 10:55:00|11942.2|11938.2|11939.7|11935.7|11942.2|11938.7|11939.2|11935.7|6
1580814000000|2020-02-04 11:00:00|11939.2|11934.2|11937.7|11932.2|11939.2|11934.7|11934.7|11932.2|60
1580814300000|2020-02-04 11:05:00|11937.2|11934.2|11940.2|11936.2|11940.2|11936.2|11936.7|11934.2|6
1580814600000|2020-02-04 11:10:00|11940.7|11936.7|11946.2|11942.2|11949.2|11944.2|11940.7|11936.7|92
1580814900000|2020-02-04 11:15:00|11944.7|11942.7|11942.2|11937.7|11947.2|11943.7|11941.2|11937.7|58
1580815200000|2020-02-04 11:20:00|11941.2|11937.2|11940.7|11936.7|11943.2|11939.2|11940.2|11936.2|38
1580815500000|2020-02-04 11:25:00|11940.2|11935.7|11937.7|11934.2|11942.2|11938.7|11937.7|11933.7|28
1580815800000|2020-02-04 11:30:00|11938.2|11934.7|11942.7|11938.7|11945.2|11940.2|11938.2|11934.7|23
1580816100000|2020-02-04 11:35:00|11942.2|11937.2|11939.7|11935.2|11942.2|11937.2|11939.7|11935.2|1
1580816400000|2020-02-04 11:40:00|11939.2|11933.2|11937.7|11934.2|11939.7|11934.7|11936.2|11932.2|21
1580816700000|2020-02-04 11:45:00|11938.7|11935.2|11942.2|11937.7|11943.2|11940.2|11938.7|11935.2|17
1580817000000|2020-02-04 11:50:00|11941.7|11936.7|11940.2|11935.7|11941.7|11938.7|11938.2|11935.2|9
1580817300000|2020-02-04 11:55:00|11941.2|11937.7|11940.2|11936.7|11943.2|11939.7|11938.7|11934.7|37
1580817600000|2020-02-04 12:00:00|11940.7|11937.2|11938.7|11935.2|11942.2|11939.2|11938.2|11935.2|39
1580817900000|2020-02-04 12:05:00|11939.7|11935.7|11942.2|11938.2|11943.7|11940.2|11939.7|11935.7|13
1580818200000|2020-02-04 12:10:00|11942.7|11939.2|11940.7|11937.2|11943.7|11939.7|11940.7|11937.2|12
1580818500000|2020-02-04 12:15:00|11940.2|11937.7|11939.7|11937.2|11941.7|11939.2|11939.2|11935.7|54
1580818800000|2020-02-04 12:20:00|11940.2|11936.7|11940.2|11936.2|11940.7|11937.7|11936.2|11933.7|51
1580819100000|2020-02-04 12:25:00|11939.2|11936.7|11945.2|11942.7|11947.2|11943.7|11939.2|11935.2|107
1580819400000|2020-02-04 12:30:00|11946.2|11942.2|11948.2|11943.7|11950.7|11947.2|11944.2|11939.7|323
1580819700000|2020-02-04 12:35:00|11947.7|11943.2|11949.2|11945.2|11952.2|11948.2|11944.7|11941.7|82
1580820000000|2020-02-04 12:40:00|11949.7|11945.7|11955.7|11952.2|11956.7|11952.2|11948.7|11945.2|110
1580820300000|2020-02-04 12:45:00|11956.2|11951.7|11954.2|11950.2|11956.2|11951.7|11952.7|11948.7|24
1580820600000|2020-02-04 12:50:00|11952.7|11949.2|11948.7|11945.2|11954.7|11952.2|11948.7|11945.2|36
1580820900000|2020-02-04 12:55:00|11947.7|11944.7|11950.2|11946.7|11950.2|11946.7|11944.2|11941.7|104
1580821200000|2020-02-04 13:00:00|11951.2|11947.2|11951.2|11945.7|11951.2|11947.2|11948.7|11944.7|12
1580821500000|2020-02-04 13:05:00|11950.7|11945.2|11945.7|11942.7|11951.2|11945.7|11943.7|11940.2|121
1580821800000|2020-02-04 13:10:00|11946.2|11943.2|11948.7|11945.2|11950.7|11947.7|11946.2|11942.2|66
1580822100000|2020-02-04 13:15:00|11948.2|11944.2|11944.2|11939.2|11948.2|11944.2|11939.7|11935.7|51
1580822400000|2020-02-04 13:20:00|11943.7|11940.7|11950.2|11947.7|11950.2|11947.7|11942.7|11938.2|28
1580822700000|2020-02-04 13:25:00|11949.7|11946.2|11941.7|11938.7|11950.7|11948.2|11941.7|11938.2|106
1580823000000|2020-02-04 13:30:00|11943.2|11939.2|11941.7|11938.7|11945.7|11941.7|11941.7|11938.7|53
1580823300000|2020-02-04 13:35:00|11941.2|11938.2|11944.2|11940.2|11944.2|11940.2|11940.7|11936.7|36
1580823600000|2020-02-04 13:40:00|11943.2|11940.7|11940.2|11936.7|11945.2|11942.2|11939.2|11935.7|120
1580823900000|2020-02-04 13:45:00|11940.7|11937.7|11942.2|11938.7|11942.2|11938.7|11939.7|11935.7|31
1580824200000|2020-02-04 13:50:00|11941.7|11938.2|11940.7|11937.2|11942.2|11938.7|11939.2|11936.2|41
1580824500000|2020-02-04 13:55:00|11941.2|11937.7|11946.2|11942.2|11946.7|11943.7|11940.2|11937.2|38
1580824800000|2020-02-04 14:00:00|11945.7|11941.2|11941.2|11938.7|11947.2|11943.7|11941.2|11937.2|66
1580825100000|2020-02-04 14:05:00|11940.2|11937.2|11946.2|11942.2|11946.2|11942.7|11939.7|11936.2|75
1580825400000|2020-02-04 14:10:00|11945.7|11942.7|11947.2|11943.7|11947.2|11943.7|11943.2|11940.2|69
1580825700000|2020-02-04 14:15:00|11946.7|11942.7|11948.7|11946.2|11949.2|11946.2|11945.2|11941.7|62
1580826000000|2020-02-04 14:20:00|11948.2|11945.7|11949.7|11946.2|11950.2|11946.7|11948.2|11945.2|38
1580826300000|2020-02-04 14:25:00|11949.2|11945.2|11956.2|11951.7|11958.2|11954.7|11949.2|11944.2|153
1580826600000|2020-02-04 14:30:00|11957.2|11952.2|11957.2|11952.7|11963.2|11959.2|11940.2|11937.2|265
1580826900000|2020-02-04 14:35:00|11958.7|11953.7|11950.7|11946.2|11963.2|11958.7|11946.7|11944.2|216
1580827200000|2020-02-04 14:40:00|11951.2|11946.7|11948.7|11945.2|11956.7|11954.2|11948.7|11945.2|252
1580827500000|2020-02-04 14:45:00|11949.7|11946.2|11951.7|11948.7|11956.7|11953.2|11948.7|11944.2|295
1580827800000|2020-02-04 14:50:00|11951.2|11949.2|11946.2|11943.7|11951.2|11949.2|11946.2|11943.7|197
1580828100000|2020-02-04 14:55:00|11945.7|11942.7|11950.2|11946.7|11951.2|11948.2|11944.7|11941.7|341
1580828400000|2020-02-04 15:00:00|11951.2|11947.2|11941.7|11937.7|11952.7|11949.2|11940.7|11937.7|158
1580828700000|2020-02-04 15:05:00|11941.2|11938.2|11940.2|11937.7|11942.2|11939.7|11936.2|11933.7|176
1580829000000|2020-02-04 15:10:00|11941.2|11938.2|11935.7|11932.2|11943.7|11938.7|11932.7|11929.7|165
1580829300000|2020-02-04 15:15:00|11935.2|11932.7|11938.2|11934.7|11940.2|11936.7|11933.7|11930.2|174
1580829600000|2020-02-04 15:20:00|11939.2|11935.2|11945.7|11942.2|11945.7|11942.2|11935.2|11932.7|113
1580829900000|2020-02-04 15:25:00|11948.2|11942.7|11953.2|11950.7|11953.2|11950.7|11939.7|11937.2|376
1580830200000|2020-02-04 15:30:00|11953.7|11950.2|11949.7|11945.7|11954.2|11950.2|11947.2|11944.2|65
1580830500000|2020-02-04 15:35:00|11950.7|11948.2|11952.2|11949.2|11954.2|11951.2|11949.7|11947.2|38
1580830800000|2020-02-04 15:40:00|11951.7|11949.7|11952.7|11949.2|11954.2|11951.2|11951.7|11948.7|27
1580831100000|2020-02-04 15:45:00|11954.2|11949.7|11954.7|11951.2|11955.2|11952.2|11948.2|11945.2|74
1580831400000|2020-02-04 15:50:00|11954.2|11950.2|11955.7|11953.2|11955.7|11953.2|11953.2|11949.7|61
1580831700000|2020-02-04 15:55:00|11955.2|11952.7|11956.7|11953.7|11957.7|11955.2|11953.2|11950.2|115
1580832000000|2020-02-04 16:00:00|11956.2|11953.2|11952.2|11947.7|11960.2|11957.2|11947.2|11944.2|124
1580832300000|2020-02-04 16:05:00|11951.7|11949.2|11953.2|11950.2|11955.7|11952.2|11944.7|11941.2|140
1580832600000|2020-02-04 16:10:00|11954.2|11951.2|11956.7|11953.7|11959.7|11956.2|11952.7|11949.7|100
1580832900000|2020-02-04 16:15:00|11957.7|11954.2|11958.7|11954.2|11958.7|11955.7|11955.7|11952.2|45
1580833200000|2020-02-04 16:20:00|11959.2|11955.2|11957.7|11954.2|11959.7|11957.2|11957.7|11953.2|49
1580833500000|2020-02-04 16:25:00|11957.2|11954.7|11964.7|11961.7|11968.7|11965.2|11957.2|11953.2|227
1580833800000|2020-02-04 16:30:00|11965.7|11962.2|11970.7|11968.2|11971.7|11968.2|11965.7|11962.2|132
1580834100000|2020-02-04 16:35:00|11971.2|11968.7|11968.7|11965.2|11971.7|11969.2|11967.7|11964.2|156
1580834400000|2020-02-04 16:40:00|11969.7|11965.7|11966.7|11962.7|11971.7|11968.7|11964.2|11960.7|116
1580834700000|2020-02-04 16:45:00|11966.2|11962.2|11971.2|11966.7|11971.7|11969.2|11965.7|11961.7|76
1580835000000|2020-02-04 16:50:00|11969.7|11965.7|11965.2|11960.7|11969.7|11966.2|11963.7|11960.7|38
1580835300000|2020-02-04 16:55:00|11962.7|11959.7|11958.2|11954.2|11965.2|11961.7|11954.7|11951.7|100
1580835600000|2020-02-04 17:00:00|11956.2|11954.7|11957.7|11955.2|11959.2|11955.2|11954.7|11951.7|40
1580835900000|2020-02-04 17:05:00|11957.2|11954.2|11959.7|11956.7|11960.2|11957.2|11956.7|11953.2|35
1580836200000|2020-02-04 17:10:00|11959.2|11956.2|11962.2|11957.7|11962.7|11959.7|11959.2|11955.7|21
1580836500000|2020-02-04 17:15:00|11959.7|11958.2|11958.2|11954.2|11960.2|11958.7|11954.2|11950.2|73
1580836800000|2020-02-04 17:20:00|11957.7|11954.7|11959.7|11956.7|11960.2|11956.7|11957.7|11954.2|25
1580837100000|2020-02-04 17:25:00|11960.2|11956.2|11959.7|11956.7|11960.2|11957.7|11958.2|11955.2|27
1580837400000|2020-02-04 17:30:00|11959.2|11956.2|11956.2|11953.2|11959.7|11957.2|11956.2|11952.7|40
1580837700000|2020-02-04 17:35:00|11955.7|11953.7|11956.7|11952.7|11957.7|11954.2|11955.7|11952.2|6
1580838000000|2020-02-04 17:40:00|11957.7|11953.2|11954.7|11951.7|11957.7|11953.7|11951.7|11948.2|22
1580838300000|2020-02-04 17:45:00|11955.7|11952.2|11956.7|11952.7|11958.7|11954.7|11954.2|11951.7|23
1580838600000|2020-02-04 17:50:00|11956.2|11953.2|11960.2|11957.2|11960.2|11957.2|11955.2|11952.2|11
1580838900000|2020-02-04 17:55:00|11959.7|11956.7|11960.2|11957.2|11960.2|11957.2|11958.7|11954.2|16
1580839200000|2020-02-04 18:00:00|11960.7|11957.7|11962.2|11958.7|11962.2|11959.2|11960.7|11957.2|5
1580839500000|2020-02-04 18:05:00|11961.7|11958.2|11955.7|11952.2|11962.2|11958.7|11955.7|11952.2|21
1580839800000|2020-02-04 18:10:00|11956.2|11952.7|11954.7|11951.2|11956.7|11953.2|11953.7|11950.2|22
1580840100000|2020-02-04 18:15:00|11954.2|11950.2|11951.7|11947.7|11954.2|11950.7|11950.7|11947.7|12
1580840400000|2020-02-04 18:20:00|11950.7|11948.2|11951.2|11948.7|11952.7|11949.2|11950.2|11946.7|23
1580840700000|2020-02-04 18:25:00|11952.2|11949.2|11954.7|11952.2|11954.7|11952.2|11951.2|11948.7|20
1580841000000|2020-02-04 18:30:00|11955.7|11952.7|11957.2|11954.2|11957.7|11954.7|11955.7|11952.7|37
1580841300000|2020-02-04 18:35:00|11957.7|11954.7|11955.7|11951.7|11958.7|11955.7|11954.2|11950.2|30
1580841600000|2020-02-04 18:40:00|11955.2|11951.2|11954.7|11951.2|11955.2|11951.7|11953.7|11950.2|5
1580841900000|2020-02-04 18:45:00|11955.2|11951.7|11955.2|11952.2|11957.2|11954.2|11954.7|11951.2|35
1580842200000|2020-02-04 18:50:00|11955.7|11952.7|11960.2|11957.2|11960.7|11957.7|11955.7|11951.2|23
1580842500000|2020-02-04 18:55:00|11959.7|11956.2|11961.7|11958.2|11961.7|11958.2|11959.2|11955.2|27
1580842800000|2020-02-04 19:00:00|11962.7|11957.2|11959.7|11956.2|11963.2|11958.7|11958.7|11955.2|25
1580843100000|2020-02-04 19:05:00|11960.2|11956.7|11958.2|11955.7|11961.2|11957.2|11957.2|11954.2|21
1580843400000|2020-02-04 19:10:00|11958.7|11955.2|11956.7|11954.2|11958.7|11956.2|11956.7|11953.2|21
1580843700000|2020-02-04 19:15:00|11956.2|11953.2|11955.7|11953.2|11956.2|11953.7|11955.7|11952.7|16
1580844000000|2020-02-04 19:20:00|11955.2|11952.7|11955.7|11951.7|11956.2|11953.2|11954.2|11951.7|21
1580844300000|2020-02-04 19:25:00|11955.2|11951.2|11952.7|11949.2|11955.7|11951.2|11952.2|11949.2|9
1580844600000|2020-02-04 19:30:00|11951.2|11948.7|11952.7|11948.7|11955.7|11951.7|11950.7|11947.2|39
1580844900000|2020-02-04 19:35:00|11953.7|11949.2|11953.7|11950.7|11954.2|11951.7|11953.2|11948.7|28
1580845200000|2020-02-04 19:40:00|11954.2|11950.2|11955.2|11952.2|11955.7|11952.7|11954.2|11950.2|16
1580845500000|2020-02-04 19:45:00|11954.7|11951.7|11954.7|11951.2|11956.2|11952.2|11953.7|11950.2|8
1580845800000|2020-02-04 19:50:00|11954.2|11950.2|11951.7|11948.7|11954.2|11950.2|11951.2|11948.7|19
1580846100000|2020-02-04 19:55:00|11951.2|11949.2|11950.2|11946.7|11951.7|11949.2|11950.2|11946.7|5
1580846400000|2020-02-04 20:00:00|11949.7|11945.7|11946.2|11942.7|11949.7|11945.7|11941.7|11939.2|93
1580846700000|2020-02-04 20:05:00|11945.7|11941.7|11945.2|11941.7|11946.2|11942.2|11944.2|11939.7|4
1580847000000|2020-02-04 20:10:00|11945.7|11942.2|11945.2|11941.7|11947.2|11943.2|11944.2|11941.7|18
1580847300000|2020-02-04 20:15:00|11944.7|11942.2|11945.7|11942.2|11945.7|11942.7|11943.7|11940.7|3
1580847600000|2020-02-04 20:20:00|11945.2|11942.7|11946.2|11942.7|11947.2|11943.7|11945.2|11942.2|3
1580847900000|2020-02-04 20:25:00|11947.2|11943.2|11946.7|11942.7|11947.2|11944.2|11945.2|11941.7|3
1580848200000|2020-02-04 20:30:00|11945.7|11942.2|11942.7|11938.7|11945.7|11942.7|11942.7|11938.7|41
1580848500000|2020-02-04 20:35:00|11943.7|11938.2|11940.7|11937.7|11943.7|11940.2|11940.2|11937.2|62
1580848800000|2020-02-04 20:40:00|11940.2|11937.2|11945.6|11935.6|11946.2|11938.7|11939.2|11935.6|15144193
1580849100000|2020-02-04 20:45:00|11944.9|11934.9|11946.8|11936.8|11951.3|11941.3|11943|11933|0
1580849400000|2020-02-04 20:50:00|11945.6|11935.6|11939.9|11929.9|11946.8|11936.8|11937.3|11927.3|0
1580849700000|2020-02-04 20:55:00|11939.2|11929.2|11938.3|11928.3|11940.2|11930.2|11933.5|11923.5|0
1580850000000|2020-02-04 21:00:00|11938.9|11928.9|11940.8|11930.8|11942.1|11932.1|11934.5|11924.5|0
1580850300000|2020-02-04 21:05:00|11940.2|11930.2|11943|11933|11943|11933|11938.6|11928.6|0
1580850600000|2020-02-04 21:10:00|11942.4|11932.4|11948.7|11938.7|11949.7|11939.7|11940.5|11930.5|0
1580850900000|2020-02-04 21:15:00|11948.6|11938.6|11948.6|11938.6|11949.1|11939.1|11948.1|11938.1|0
1580851200000|2020-02-04 21:20:00|11947.8|11937.8|11947.8|11937.8|11948.7|11938.7|11947.7|11937.7|0
1580851500000|2020-02-04 21:25:00|11947.9|11937.9|11946.1|11936.1|11948|11938|11945.8|11935.8|0
1580851800000|2020-02-04 21:30:00|11947.8|11937.8|11949.1|11939.1|11950.3|11940.3|11945.9|11935.9|0
1580852100000|2020-02-04 21:35:00|11948.4|11938.4|11950.3|11940.3|11950.3|11940.3|11948.4|11938.4|0
1580852400000|2020-02-04 21:40:00|11949.7|11939.7|11956|11946|11956.7|11946.7|11949.1|11939.1|0
1580852700000|2020-02-04 21:45:00|11955.4|11945.4|11951|11941|11956.7|11946.7|11945.3|11935.3|0
1580853000000|2020-02-04 21:50:00|11951.6|11941.6|11949.7|11939.7|11952.2|11942.2|11949.1|11939.1|0
1580853300000|2020-02-04 21:55:00|11949.1|11939.1|11950.2|11940.2|11952.2|11942.2|11949.1|11939.1|0
1580853600000|2020-02-04 22:00:00|11950.1|11940.1|11951|11941|11951|11941|11949.4|11939.4|0
1580853900000|2020-02-04 22:05:00|11951.1|11941.1|11952|11942|11952.9|11942.9|11951.1|11941.1|0
1580854200000|2020-02-04 22:10:00|11951.8|11941.8|11949.8|11939.8|11953.1|11943.1|11949.7|11939.7|0
1580854500000|2020-02-04 22:15:00|11951.1|11941.1|11951|11941|11952.1|11942.1|11949.6|11939.6|0
1580854800000|2020-02-04 22:20:00|11950.9|11940.9|11950.7|11940.7|11950.9|11940.9|11950.4|11940.4|0
1580855100000|2020-02-04 22:25:00|11950.4|11940.4|11951|11941|11951|11941|11950|11940|0
1580855400000|2020-02-04 22:30:00|11950.9|11940.9|11951|11941|11951|11941|11950.9|11940.9|0
1580855700000|2020-02-04 22:35:00|11950.9|11940.9|11950.2|11940.2|11950.9|11940.9|11949.5|11939.5|0
1580856000000|2020-02-04 22:40:00|11950.3|11940.3|11947.8|11937.8|11950.3|11940.3|11947.8|11937.8|0
1580856300000|2020-02-04 22:45:00|11947.9|11937.9|11947.9|11937.9|11948.3|11938.3|11947.6|11937.6|0
1580856600000|2020-02-04 22:50:00|11948.3|11938.3|11948.5|11938.5|11949.5|11939.5|11948.3|11938.3|0
1580856900000|2020-02-04 22:55:00|11948.8|11938.8|11949.7|11939.7|11949.7|11939.7|11948.5|11938.5|0
1580857200000|2020-02-04 23:00:00|11948.4|11938.4|11946.2|11936.2|11949.4|11939.4|11941.8|11931.8|0
1580857500000|2020-02-04 23:05:00|11945.9|11935.9|11944|11934|11946.2|11936.2|11944|11934|0
1580857800000|2020-02-04 23:10:00|11944.6|11934.6|11945.2|11935.2|11946.5|11936.5|11944|11934|0
1580858100000|2020-02-04 23:15:00|11944.6|11934.6|11945.9|11935.9|11945.9|11935.9|11944.6|11934.6|0
1580858400000|2020-02-04 23:20:00|11947.2|11937.2|11949.7|11939.7|11949.7|11939.7|11947.2|11937.2|0
1580858700000|2020-02-04 23:25:00|11949.1|11939.1|11947.2|11937.2|11950.6|11940.6|11947.2|11937.2|0
1580859000000|2020-02-04 23:30:00|11947.8|11937.8|11942.7|11932.7|11947.8|11937.8|11942.1|11932.1|0
1580859300000|2020-02-04 23:35:00|11943|11933|11939.2|11929.2|11943.3|11933.3|11938.9|11928.9|0
1580859600000|2020-02-04 23:40:00|11939.5|11929.5|11937|11927|11940.8|11930.8|11936.7|11926.7|0
1580859900000|2020-02-04 23:45:00|11936.4|11926.4|11937|11927|11937.6|11927.6|11935.7|11925.7|0
1580860200000|2020-02-04 23:50:00|11937.6|11927.6|11933.2|11923.2|11937.6|11927.6|11932.5|11922.5|0
1580860500000|2020-02-04 23:55:00|11933.5|11923.5|11933.2|11923.2|11935.1|11925.1|11931.9|11921.9|0
1580860800000|2020-02-05 00:00:00|11932.5|11922.5|11934.5|11924.5|11934.5|11924.5|11928.7|11918.7|0
1580861100000|2020-02-05 00:05:00|11935.1|11925.1|11937|11927|11937|11927|11933.8|11923.8|0
1580861400000|2020-02-05 00:10:00|11936.4|11926.4|11942.7|11932.7|11945.9|11935.9|11936.4|11926.4|0
1580861700000|2020-02-05 00:15:00|11942.4|11932.4|11942.7|11932.7|11947.2|11937.2|11942.1|11932.1|0
1580862000000|2020-02-05 00:20:00|11943.4|11933.4|11935.6|11925.6|11944|11934|11935|11925|0
1580862300000|2020-02-05 00:25:00|11935|11925|11932.4|11922.4|11938.8|11928.8|11931.8|11921.8|0
1580862600000|2020-02-05 00:30:00|11931.8|11921.8|11933|11923|11936.2|11926.2|11931.1|11921.1|0
1580862900000|2020-02-05 00:35:00|11933.7|11923.7|11932.4|11922.4|11934.9|11924.9|11932.4|11922.4|0
1580863200000|2020-02-05 00:40:00|11933|11923|11932.4|11922.4|11933|11923|11931.4|11921.4|0
1580863500000|2020-02-05 00:45:00|11931.1|11921.1|11928.8|11918.8|11931.8|11921.8|11926.9|11916.9|0
1580863800000|2020-02-05 00:50:00|11928.5|11918.5|11931.4|11921.4|11932|11922|11928.2|11918.2|0
1580864100000|2020-02-05 00:55:00|11932|11922|11930.1|11920.1|11932|11922|11928.2|11918.2|0
1580864400000|2020-02-05 01:00:00|11929.5|11919.5|11919.7|11915.7|11947|11937|11912.7|11907.2|297
1580864700000|2020-02-05 01:05:00|11920.2|11917.7|11922.2|11918.7|11923.7|11920.2|11918.2|11914.2|152
1580865000000|2020-02-05 01:10:00|11922.7|11918.2|11922.7|11918.7|11924.2|11919.7|11918.2|11915.2|210
1580865300000|2020-02-05 01:15:00|11923.2|11919.2|11922.7|11918.7|11926.2|11922.7|11919.2|11915.7|175
1580865600000|2020-02-05 01:20:00|11923.2|11919.7|11925.2|11920.7|11929.2|11925.7|11921.7|11918.7|71
1580865900000|2020-02-05 01:25:00|11924.7|11919.7|11921.2|11917.7|11926.2|11922.7|11920.7|11916.7|114
1580866200000|2020-02-05 01:30:00|11921.7|11918.2|11904.7|11900.7|11925.2|11921.2|11904.2|11900.2|246
1580866500000|2020-02-05 01:35:00|11906.2|11903.2|11920.7|11917.2|11920.7|11917.2|11903.7|11899.7|171
1580866800000|2020-02-05 01:40:00|11920.2|11916.7|11921.2|11917.7|11921.7|11918.7|11916.2|11912.7|74
1580867100000|2020-02-05 01:45:00|11920.7|11917.2|11924.7|11920.7|11930.2|11927.2|11920.7|11916.7|216
1580867400000|2020-02-05 01:50:00|11924.2|11921.2|11935.7|11931.2|11935.7|11932.7|11919.7|11917.2|161
1580867700000|2020-02-05 01:55:00|11935.2|11930.7|11939.7|11935.2|11942.7|11937.7|11932.7|11930.2|203
1580868000000|2020-02-05 02:00:00|11939.2|11934.2|11932.2|11928.2|11939.2|11934.7|11929.2|11925.2|123
1580868300000|2020-02-05 02:05:00|11932.7|11930.2|11927.7|11923.2|11937.7|11934.2|11927.7|11922.7|88
1580868600000|2020-02-05 02:10:00|11926.7|11922.7|11924.7|11920.7|11931.2|11927.2|11924.7|11920.7|54
1580868900000|2020-02-05 02:15:00|11924.2|11919.2|11929.7|11926.2|11929.7|11926.2|11924.2|11919.2|27
1580869200000|2020-02-05 02:20:00|11930.7|11927.2|11929.2|11924.7|11933.7|11930.2|11927.7|11923.7|65
1580869500000|2020-02-05 02:25:00|11928.7|11925.7|11934.2|11930.2|11934.2|11930.2|11926.2|11923.7|84
1580869800000|2020-02-05 02:30:00|11934.7|11930.7|11933.2|11929.7|11934.7|11930.7|11930.2|11926.2|49
1580870100000|2020-02-05 02:35:00|11932.7|11929.2|11935.7|11932.7|11937.2|11933.7|11929.2|11926.2|191
1580870400000|2020-02-05 02:40:00|11935.2|11932.2|11926.2|11922.2|11936.2|11932.7|11925.7|11922.2|162
1580870700000|2020-02-05 02:45:00|11925.7|11923.2|11923.7|11920.7|11925.7|11923.2|11921.2|11917.7|102
1580871000000|2020-02-05 02:50:00|11923.2|11920.2|11919.7|11916.2|11923.2|11920.2|11919.2|11916.2|63
1580871300000|2020-02-05 02:55:00|11919.2|11916.7|11911.7|11908.7|11919.2|11916.7|11909.7|11907.2|98
1580871600000|2020-02-05 03:00:00|11911.2|11908.2|11914.2|11910.7|11915.7|11912.7|11905.7|11902.7|143
1580871900000|2020-02-05 03:05:00|11913.7|11909.7|11916.7|11913.2|11918.2|11914.7|11912.7|11909.7|93
1580872200000|2020-02-05 03:10:00|11918.2|11913.7|11917.7|11913.7|11922.2|11918.7|11913.2|11910.2|176
1580872500000|2020-02-05 03:15:00|11916.7|11912.7|11922.7|11919.2|11923.2|11920.7|11916.2|11912.7|78
1580872800000|2020-02-05 03:20:00|11923.2|11919.7|11921.2|11918.2|11923.2|11920.2|11918.2|11914.7|125
1580873100000|2020-02-05 03:25:00|11920.7|11917.7|11921.2|11917.7|11921.2|11918.2|11916.7|11913.2|68
1580873400000|2020-02-05 03:30:00|11920.7|11917.2|11927.2|11924.2|11928.7|11924.7|11916.7|11911.7|232
1580873700000|2020-02-05 03:35:00|11925.7|11922.2|11934.7|11932.2|11937.7|11934.7|11924.2|11920.7|535
1580874000000|2020-02-05 03:40:00|11935.2|11932.7|11934.2|11930.7|11937.2|11933.7|11932.2|11929.2|281
1580874300000|2020-02-05 03:45:00|11933.7|11932.2|11943.2|11941.2|11946.8|11944.8|11915.3|11913.3|407518
1580874600000|2020-02-05 03:50:00|11943.1|11941.1|11961.8|11959.8|11968.5|11966.5|11943.1|11941.1|346575
1580874900000|2020-02-05 03:55:00|11961.7|11959.7|11960.8|11958.8|11962.5|11960.5|11956.4|11954.4|153675
1580875200000|2020-02-05 04:00:00|11960.9|11958.9|11984.5|11982.5|11984.7|11982.7|11959.6|11957.6|329100
1580875500000|2020-02-05 04:05:00|11985.6|11983.6|11988.1|11986.1|11992.1|11990.1|11984.7|11982.7|310800
1580875800000|2020-02-05 04:10:00|11987.8|11985.8|11980.7|11978.7|11989|11987|11977.2|11975.2|211425
1580876100000|2020-02-05 04:15:00|11980.5|11978.5|11970.3|11968.3|11982.3|11980.3|11964.9|11962.9|165975
1580876400000|2020-02-05 04:20:00|11969.8|11967.8|11961.6|11959.6|11969.8|11967.8|11949.9|11947.9|196350
1580876700000|2020-02-05 04:25:00|11961.9|11959.9|11973.8|11971.8|11978.3|11976.3|11961.9|11959.9|150375
1580877000000|2020-02-05 04:30:00|11973.6|11971.6|11978.6|11976.6|11980.6|11978.6|11971.5|11969.5|92400
1580877300000|2020-02-05 04:35:00|11978.5|11976.5|11983.6|11981.6|11985.1|11983.1|11978.1|11976.1|114075
1580877600000|2020-02-05 04:40:00|11983.7|11981.7|11988.8|11986.8|11989.3|11987.3|11981.6|11979.6|76425
1580877900000|2020-02-05 04:45:00|11988.6|11986.6|11976.2|11974.2|11988.8|11986.8|11973.9|11971.9|67425
1580878200000|2020-02-05 04:50:00|11975.8|11973.8|11991.2|11989.2|11993.3|11991.3|11974.9|11972.9|165750
1580878500000|2020-02-05 04:55:00|11991.7|11989.7|11988.9|11986.9|11992.2|11990.2|11985.6|11983.6|77550
1580878800000|2020-02-05 05:00:00|11988.7|11986.7|11995.6|11993.6|12000.3|11998.3|11982.7|11980.7|141000
1580879100000|2020-02-05 05:05:00|11995.5|11993.5|11996.5|11994.5|11998|11996|11992.6|11990.6|71625
1580879400000|2020-02-05 05:10:00|11996|11994|11995.9|11993.9|12000.2|11998.2|11990.5|11988.5|101775
1580879700000|2020-02-05 05:15:00|11995.5|11993.5|11996|11994|11997.3|11995.3|11989.8|11987.8|58875
1580880000000|2020-02-05 05:20:00|11996.1|11994.1|11991.9|11989.9|11997.4|11995.4|11986.6|11984.6|75150
1580880300000|2020-02-05 05:25:00|11991.8|11989.8|11986|11984|11991.8|11989.8|11985.8|11983.8|57225
1580880600000|2020-02-05 05:30:00|11985.9|11983.9|11979.7|11977.7|11986.7|11984.7|11976.2|11974.2|111525
1580880900000|2020-02-05 05:35:00|11979.4|11977.4|11977.1|11975.1|11983.1|11981.1|11977.1|11975.1|70425
1580881200000|2020-02-05 05:40:00|11977|11975|11981.8|11979.8|11985|11983|11976.4|11974.4|41100
1580881500000|2020-02-05 05:45:00|11982.8|11980.8|11974.7|11972.7|11986|11984|11974.2|11972.2|77775
1580881800000|2020-02-05 05:50:00|11975.1|11973.1|11982.1|11980.1|11986.8|11984.8|11975.1|11973.1|64125
1580882100000|2020-02-05 05:55:00|11982.5|11980.5|11970.9|11968.9|11987.5|11985.5|11967.7|11965.7|127650
1580882400000|2020-02-05 06:00:00|11971.2|11969.2|11976.9|11974.9|11976.9|11974.9|11966.2|11964.2|107175
1580882700000|2020-02-05 06:05:00|11976.6|11974.6|11970.1|11968.1|11976.8|11974.8|11966.6|11964.6|66525
1580883000000|2020-02-05 06:10:00|11969.8|11967.8|11967.6|11965.6|11971.2|11969.2|11960.7|11958.7|106350
1580883300000|2020-02-05 06:15:00|11968|11966|11972.5|11970.5|11972.7|11970.7|11962.6|11960.6|76875
1580883600000|2020-02-05 06:20:00|11972.8|11970.8|11966.7|11964.7|11974.5|11972.5|11966.7|11964.7|45300
1580883900000|2020-02-05 06:25:00|11967|11965|11945.4|11943.4|11967|11965|11941.5|11939.5|223500
1580884200000|2020-02-05 06:30:00|11945|11943|11942.5|11940.5|11945|11943|11932.9|11930.9|255525
1580884500000|2020-02-05 06:35:00|11942.3|11940.3|11932.2|11930.2|11942.4|11940.4|11928.5|11926.5|159600
1580884800000|2020-02-05 06:40:00|11932.4|11930.4|11940.4|11938.4|11944.8|11942.8|11928|11926|123975
1580885100000|2020-02-05 06:45:00|11940.8|11938.8|11955.1|11953.1|11957.2|11955.2|11937.2|11935.2|122700
1580885400000|2020-02-05 06:50:00|11955.3|11953.3|11952.4|11950.4|11955.8|11953.8|11949.9|11947.9|37950
1580885700000|2020-02-05 06:55:00|11952.6|11950.6|11946.3|11944.3|11954.7|11952.7|11945.7|11943.7|45750
1580886000000|2020-02-05 07:00:00|11947.4|11945.4|11968.5|11966.5|11972.4|11970.4|11945.5|11943.5|141675
1580886300000|2020-02-05 07:05:00|11969.4|11967.4|11966.6|11964.6|11976.7|11974.7|11966.4|11964.4|81075
1580886600000|2020-02-05 07:10:00|11967.3|11965.3|11968.8|11966.8|11970.8|11968.8|11962.4|11960.4|52650
1580886900000|2020-02-05 07:15:00|11969|11967|11967.4|11965.4|11972.3|11970.3|11965.5|11963.5|45150
1580887200000|2020-02-05 07:20:00|11967.2|11965.2|11951.9|11949.9|11970.6|11968.6|11945.7|11943.7|84300
1580887500000|2020-02-05 07:25:00|11952.6|11950.6|11954.7|11952.7|11959.7|11957.7|11950.8|11948.8|51225
1580887800000|2020-02-05 07:30:00|11953.3|11951.3|11952.7|11950.7|11954.9|11952.9|11949.6|11947.6|62775
1580888100000|2020-02-05 07:35:00|11954.4|11952.4|11964.6|11962.6|11967.7|11965.7|11954|11952|48300
1580888400000|2020-02-05 07:40:00|11963.5|11961.5|11963|11961|11964.6|11962.6|11960.4|11958.4|28800
1580888700000|2020-02-05 07:45:00|11962.5|11960.5|11967|11965|11971.6|11969.6|11962.5|11960.5|47625
1580889000000|2020-02-05 07:50:00|11966.7|11964.7|11968|11966|11969.6|11967.6|11964.4|11962.4|59700
1580889300000|2020-02-05 07:55:00|11967.7|11965.7|11960.8|11958.8|11969.5|11967.5|11957.3|11955.3|49800
1580889600000|2020-02-05 08:00:00|11961.7|11959.7|11961.9|11959.9|11964.6|11962.6|11957.9|11955.9|32400
1580889900000|2020-02-05 08:05:00|11962.8|11960.8|11987.3|11985.3|11990.1|11988.1|11962.8|11960.8|244650
1580890200000|2020-02-05 08:10:00|11987.4|11985.4|11981.4|11979.4|11987.4|11985.4|11977|11975|78450
1580890500000|2020-02-05 08:15:00|11982.4|11980.4|11979|11977|11987|11985|11979|11977|70275
1580890800000|2020-02-05 08:20:00|11978.5|11976.5|11987.1|11985.1|11987.1|11985.1|11976.6|11974.6|49725
1580891100000|2020-02-05 08:25:00|11987.6|11985.6|12007.4|12005.4|12010.1|12008.1|11985.7|11983.7|274200
1580891400000|2020-02-05 08:30:00|12007.1|12005.1|12014.2|12012.2|12014.2|12012.2|12001.2|11999.2|200775
1580891700000|2020-02-05 08:35:00|12015.1|12013.1|12033.7|12031.7|12040.3|12038.3|12014.5|12012.5|527550
1580892000000|2020-02-05 08:40:00|12033.5|12031.5|12033.5|12031.5|12037.3|12035.3|12029.6|12027.6|217275
1580892300000|2020-02-05 08:45:00|12033.3|12031.3|12046.5|12044.5|12054.7|12052.7|12033.3|12031.3|377625
1580892600000|2020-02-05 08:50:00|12046.6|12044.6|12044.8|12042.8|12049|12047|12041.3|12039.3|133875
1580892900000|2020-02-05 08:55:00|12044.7|12042.7|12060.2|12058.2|12065.2|12063.2|12044.7|12042.7|224700
1580893200000|2020-02-05 09:00:00|12061.1|12059.1|12060.5|12058.5|12067.7|12065.7|12055.1|12053.1|260625
1580893500000|2020-02-05 09:05:00|12060.7|12058.7|12062.9|12060.9|12065.6|12063.6|12053.3|12051.3|214275
1580893800000|2020-02-05 09:10:00|12062.4|12060.4|12048.8|12046.8|12064.1|12062.1|12048.8|12046.8|139350
1580894100000|2020-02-05 09:15:00|12048.7|12046.7|12054.5|12052.5|12058.5|12056.5|12048.7|12046.7|129150
1580894400000|2020-02-05 09:20:00|12055|12053|12061|12059|12066|12064|12051.6|12049.6|102150
1580894700000|2020-02-05 09:25:00|12061.8|12059.8|12065.6|12063.6|12071.6|12069.6|12060.1|12058.1|178350
1580895000000|2020-02-05 09:30:00|12065.8|12063.8|12065.8|12063.8|12074|12072|12063.9|12061.9|156525
1580895300000|2020-02-05 09:35:00|12065.7|12063.7|12054.3|12052.3|12066.3|12064.3|12053.3|12051.3|124725
1580895600000|2020-02-05 09:40:00|12054.1|12052.1|12054.6|12052.6|12057|12055|12049.3|12047.3|139725
1580895900000|2020-02-05 09:45:00|12054.5|12052.5|12056|12054|12056|12054|12050.9|12048.9|162075
1580896200000|2020-02-05 09:50:00|12055.9|12053.9|12059.9|12057.9|12060.5|12058.5|12053.8|12051.8|246675
1580896500000|2020-02-05 09:55:00|12059.8|12057.8|12063.6|12061.6|12066.3|12064.3|12059.3|12057.3|294300
1580896800000|2020-02-05 10:00:00|12064.2|12061|12081.2|12078.7|12083.2|12080.2|12064.2|12061|967
1580897100000|2020-02-05 10:05:00|12080.7|12077.7|12084.2|12080.7|12085.7|12081.7|12073.2|12069.7|272
1580897400000|2020-02-05 10:10:00|12088.2|12078.2|12080.7|12070.7|12089.5|12079.5|12078.2|12068.2|10513435
1580897700000|2020-02-05 10:15:00|12081.4|12071.4|12081.4|12071.4|12082|12072|12078.2|12068.2|0
1580898000000|2020-02-05 10:20:00|12082|12072|12078.8|12068.8|12082|12072|12077.5|12067.5|0
1580898300000|2020-02-05 10:25:00|12078.2|12068.2|12072.4|12062.4|12079.4|12069.4|12072.4|12062.4|0
1580898600000|2020-02-05 10:30:00|12073.1|12063.1|12071.2|12061.2|12075|12065|12069.9|12059.9|0
1580898900000|2020-02-05 10:35:00|12071.8|12061.8|12075.6|12065.6|12077.5|12067.5|12071.8|12061.8|0
1580899200000|2020-02-05 10:40:00|12075|12065|12077.7|12071.2|12079.7|12075.7|12071.2|12063.7|84
1580899500000|2020-02-05 10:45:00|12077.2|12071.7|12076.2|12072.2|12077.2|12072.7|12074.2|12070.2|16
1580899800000|2020-02-05 10:50:00|12075.2|12072.7|12078.2|12074.2|12078.2|12075.2|12073.7|12071.2|43
1580900100000|2020-02-05 10:55:00|12077.2|12074.7|12076.2|12072.2|12078.2|12075.2|12074.2|12070.2|103
1580900400000|2020-02-05 11:00:00|12076.7|12071.7|12078.7|12074.7|12079.2|12076.7|12075.7|12071.2|72
1580900700000|2020-02-05 11:05:00|12078.2|12075.2|12079.2|12075.7|12080.7|12077.2|12078.2|12075.2|48
1580901000000|2020-02-05 11:10:00|12079.7|12075.2|12076.7|12073.2|12079.7|12075.2|12075.7|12073.2|15
1580901300000|2020-02-05 11:15:00|12077.2|12073.7|12078.7|12075.2|12078.7|12075.2|12076.7|12073.2|12
1580901600000|2020-02-05 11:20:00|12079.2|12075.7|12086.2|12082.7|12087.2|12082.7|12079.2|12075.7|115
1580901900000|2020-02-05 11:25:00|12085.2|12082.2|12086.2|12083.7|12086.7|12084.2|12083.2|12080.7|73
1580902200000|2020-02-05 11:30:00|12085.2|12083.2|12085.2|12082.7|12089.2|12086.2|12083.2|12080.7|189
1580902500000|2020-02-05 11:35:00|12084.7|12082.2|12064.7|12061.2|12085.2|12082.2|12057.7|12054.2|608
1580902800000|2020-02-05 11:40:00|12065.2|12062.2|12078.2|12074.7|12078.7|12076.2|12060.7|12056.7|247
1580903100000|2020-02-05 11:45:00|12077.7|12075.2|12082.7|12079.7|12082.7|12079.7|12074.7|12071.2|223
1580903400000|2020-02-05 11:50:00|12082.2|12080.2|12082.2|12079.2|12083.2|12080.2|12079.2|12076.7|99
1580903700000|2020-02-05 11:55:00|12081.7|12078.7|12075.7|12073.2|12081.7|12078.7|12075.2|12072.7|95
1580904000000|2020-02-05 12:00:00|12075.2|12072.7|12076.7|12073.2|12078.2|12074.2|12072.7|12069.7|80
1580904300000|2020-02-05 12:05:00|12077.7|12073.7|12076.2|12073.2|12077.7|12074.2|12073.7|12069.7|92
1580904600000|2020-02-05 12:10:00|12077.7|12073.7|12082.7|12079.2|12082.7|12079.2|12076.2|12073.2|122
1580904900000|2020-02-05 12:15:00|12082.2|12079.7|12083.2|12079.7|12084.7|12081.7|12080.7|12077.2|71
1580905200000|2020-02-05 12:20:00|12083.7|12080.2|12083.2|12080.7|12085.2|12082.2|12082.7|12079.7|161
1580905500000|2020-02-05 12:25:00|12082.7|12080.2|12083.7|12080.2|12085.2|12082.7|12082.7|12079.7|35
1580905800000|2020-02-05 12:30:00|12083.2|12079.7|12086.7|12083.2|12087.2|12083.2|12081.7|12078.2|47
1580906100000|2020-02-05 12:35:00|12087.2|12083.7|12088.7|12085.7|12090.7|12088.2|12087.2|12083.7|110
1580906400000|2020-02-05 12:40:00|12089.2|12085.2|12089.2|12085.7|12089.7|12086.7|12086.7|12083.2|86
1580906700000|2020-02-05 12:45:00|12088.7|12085.2|12090.2|12086.7|12092.2|12088.7|12088.2|12085.2|104
1580907000000|2020-02-05 12:50:00|12089.7|12086.2|12087.7|12085.2|12090.2|12086.2|12086.7|12083.7|48
1580907300000|2020-02-05 12:55:00|12087.2|12084.7|12082.7|12078.7|12087.7|12084.7|12081.7|12078.2|28
1580907600000|2020-02-05 13:00:00|12083.7|12079.2|12089.7|12086.2|12089.7|12087.2|12083.7|12079.2|71
1580907900000|2020-02-05 13:05:00|12090.2|12086.7|12093.7|12089.7|12095.2|12092.2|12088.7|12085.7|137
1580908200000|2020-02-05 13:10:00|12093.2|12090.7|12098.2|12094.2|12098.7|12095.2|12092.2|12089.7|145
1580908500000|2020-02-05 13:15:00|12097.7|12094.7|12100.2|12096.2|12102.2|12098.7|12097.7|12094.2|172
1580908800000|2020-02-05 13:20:00|12098.7|12096.7|12101.7|12098.2|12102.2|12099.2|12098.7|12096.2|131
1580909100000|2020-02-05 13:25:00|12100.7|12097.7|12107.7|12104.2|12109.2|12105.7|12100.7|12097.7|291
1580909400000|2020-02-05 13:30:00|12108.2|12104.7|12109.2|12104.7|12111.2|12108.7|12106.2|12102.7|173
1580909700000|2020-02-05 13:35:00|12108.7|12104.2|12107.2|12102.7|12110.2|12105.7|12103.2|12100.2|96
1580910000000|2020-02-05 13:40:00|12105.2|12102.2|12110.2|12105.2|12110.2|12107.7|12105.2|12102.2|51
1580910300000|2020-02-05 13:45:00|12109.2|12105.7|12112.2|12109.2|12112.7|12110.2|12104.2|12101.7|139
1580910600000|2020-02-05 13:50:00|12111.7|12108.2|12112.7|12109.2|12113.2|12110.7|12108.2|12105.2|143
1580910900000|2020-02-05 13:55:00|12111.7|12109.7|12106.7|12102.2|12112.7|12110.2|12102.2|12099.7|53
1580911200000|2020-02-05 14:00:00|12104.2|12101.7|12098.2|12092.7|12104.2|12101.7|12095.7|12092.7|128
1580911500000|2020-02-05 14:05:00|12096.2|12093.2|12098.2|12094.2|12099.2|12095.7|12096.2|12093.2|48
1580911800000|2020-02-05 14:10:00|12097.7|12093.7|12097.2|12093.2|12097.7|12093.7|12095.2|12091.7|45
1580912100000|2020-02-05 14:15:00|12097.7|12093.7|12096.2|12092.7|12099.2|12096.2|12095.2|12091.2|87
1580912400000|2020-02-05 14:20:00|12096.7|12093.2|12092.7|12089.7|12097.2|12094.2|12092.7|12089.7|59
1580912700000|2020-02-05 14:25:00|12093.2|12090.2|12098.2|12094.7|12099.2|12096.2|12091.7|12088.2|291
1580913000000|2020-02-05 14:30:00|12098.7|12095.2|12086.2|12083.7|12100.7|12097.7|12085.2|12082.2|490
1580913300000|2020-02-05 14:35:00|12086.7|12082.2|12058.7|12056.2|12086.7|12082.2|12058.7|12056.2|724
1580913600000|2020-02-05 14:40:00|12058.2|12055.2|12057.7|12054.2|12060.7|12057.2|12052.2|12049.7|417
1580913900000|2020-02-05 14:45:00|12058.2|12054.7|12066.7|12062.7|12078.7|12076.2|12058.2|12054.2|343
1580914200000|2020-02-05 14:50:00|12065.7|12062.2|12061.2|12056.7|12074.2|12071.2|12056.2|12053.2|285
1580914500000|2020-02-05 14:55:00|12060.7|12055.7|12068.7|12065.2|12072.7|12070.2|12059.2|12055.7|215
1580914800000|2020-02-05 15:00:00|12068.2|12063.7|12062.2|12058.7|12073.2|12070.2|12060.2|12057.7|197
1580915100000|2020-02-05 15:05:00|12060.7|12058.2|12055.2|12051.7|12065.2|12061.7|12053.7|12051.2|227
1580915400000|2020-02-05 15:10:00|12055.7|12052.7|12041.7|12038.2|12055.7|12052.7|12037.2|12034.7|455
1580915700000|2020-02-05 15:15:00|12042.7|12037.7|12038.7|12035.7|12044.2|12040.2|12037.2|12034.7|134
1580916000000|2020-02-05 15:20:00|12039.7|12036.2|12044.7|12041.2|12045.7|12042.2|12037.2|12034.7|134
1580916300000|2020-02-05 15:25:00|12044.2|12040.7|12032.2|12029.7|12044.2|12040.7|12031.2|12027.2|345
1580916600000|2020-02-05 15:30:00|12031.7|12029.2|12050.7|12045.7|12053.7|12050.2|12030.2|12026.7|340
1580916900000|2020-02-05 15:35:00|12050.2|12046.2|12047.2|12042.7|12052.2|12049.2|12039.7|12037.2|178
1580917200000|2020-02-05 15:40:00|12046.2|12043.2|12047.7|12045.2|12049.2|12046.2|12041.7|12038.2|169
1580917500000|2020-02-05 15:45:00|12047.2|12043.7|12049.2|12046.2|12053.7|12051.2|12042.7|12040.2|429
1580917800000|2020-02-05 15:50:00|12048.7|12046.7|12046.7|12043.7|12053.2|12049.7|12045.2|12042.7|200
1580918100000|2020-02-05 15:55:00|12045.7|12043.2|12051.2|12047.7|12053.2|12049.7|12040.7|12038.2|105
1580918400000|2020-02-05 16:00:00|12050.7|12049.2|12039.2|12036.2|12056.7|12053.2|12039.2|12036.2|191
1580918700000|2020-02-05 16:05:00|12040.2|12036.7|12047.7|12044.7|12047.7|12045.2|12040.2|12036.2|80
1580919000000|2020-02-05 16:10:00|12048.7|12045.2|12045.2|12041.2|12049.2|12046.2|12042.7|12040.2|43
1580919300000|2020-02-05 16:15:00|12044.7|12040.7|12042.7|12039.2|12044.7|12042.2|12042.2|12039.2|32
1580919600000|2020-02-05 16:20:00|12042.2|12038.7|12046.7|12043.2|12046.7|12044.2|12041.2|12037.2|60
1580919900000|2020-02-05 16:25:00|12046.2|12044.2|12052.7|12049.7|12052.7|12049.7|12045.7|12042.2|138
1580920200000|2020-02-05 16:30:00|12052.2|12049.2|12049.7|12045.7|12052.7|12049.7|12046.2|12043.7|49
1580920500000|2020-02-05 16:35:00|12049.2|12044.7|12041.7|12039.2|12051.7|12048.2|12041.7|12039.2|95
1580920800000|2020-02-05 16:40:00|12041.2|12038.7|12043.2|12039.7|12043.2|12039.7|12035.7|12033.2|124
1580921100000|2020-02-05 16:45:00|12044.2|12041.2|12053.2|12048.7|12053.2|12050.2|12042.2|12038.7|84
1580921400000|2020-02-05 16:50:00|12052.2|12049.2|12049.7|12045.2|12052.2|12049.2|12046.2|12042.7|30
1580921700000|2020-02-05 16:55:00|12050.7|12044.7|12048.7|12045.2|12050.7|12046.7|12046.2|12042.2|105
1580922000000|2020-02-05 17:00:00|12048.2|12044.2|12047.2|12044.2|12050.7|12046.7|12045.7|12042.7|59
1580922300000|2020-02-05 17:05:00|12048.2|12044.7|12048.7|12046.2|12049.7|12046.7|12048.2|12044.7|37
1580922600000|2020-02-05 17:10:00|12048.2|12045.7|12048.7|12046.2|12048.7|12046.2|12047.7|12045.2|17
1580922900000|2020-02-05 17:15:00|12049.7|12047.2|12047.7|12044.7|12052.7|12049.7|12047.7|12044.7|32
1580923200000|2020-02-05 17:20:00|12047.2|12044.2|12049.7|12046.2|12050.7|12047.2|12046.7|12043.7|35
1580923500000|2020-02-05 17:25:00|12050.7|12046.7|12046.7|12043.2|12050.7|12047.2|12046.2|12042.7|20
1580923800000|2020-02-05 17:30:00|12047.2|12042.7|12048.2|12045.7|12049.7|12046.7|12045.7|12042.7|51
1580924100000|2020-02-05 17:35:00|12048.7|12046.2|12050.7|12046.2|12050.7|12046.2|12047.7|12044.2|55
1580924400000|2020-02-05 17:40:00|12050.2|12046.7|12046.2|12042.2|12050.7|12047.2|12044.7|12042.2|44
1580924700000|2020-02-05 17:45:00|12045.2|12042.7|12045.2|12041.7|12045.2|12042.7|12043.7|12041.2|20
1580925000000|2020-02-05 17:50:00|12046.2|12042.2|12041.7|12039.2|12047.7|12044.7|12041.7|12038.7|47
1580925300000|2020-02-05 17:55:00|12042.7|12038.7|12042.7|12038.7|12043.7|12040.7|12041.2|12038.2|21
1580925600000|2020-02-05 18:00:00|12042.2|12038.2|12041.7|12036.7|12042.7|12039.7|12038.7|12035.2|39
1580925900000|2020-02-05 18:05:00|12041.2|12038.2|12039.7|12035.7|12042.7|12038.2|12038.2|12035.2|17
1580926200000|2020-02-05 18:10:00|12039.2|12036.2|12040.7|12036.2|12041.2|12037.2|12038.7|12036.2|3
1580926500000|2020-02-05 18:15:00|12040.2|12036.7|12041.7|12037.2|12041.7|12038.2|12035.2|12032.7|36
1580926800000|2020-02-05 18:20:00|12041.2|12037.7|12041.7|12037.2|12042.7|12039.7|12040.7|12037.2|5
1580927100000|2020-02-05 18:25:00|12041.2|12037.7|12036.7|12034.2|12042.7|12038.2|12036.7|12033.2|159
1580927400000|2020-02-05 18:30:00|12038.2|12033.7|12039.2|12036.2|12040.2|12037.7|12038.2|12033.7|41
1580927700000|2020-02-05 18:35:00|12039.7|12036.7|12038.2|12035.7|12039.7|12036.7|12038.2|12034.7|5
1580928000000|2020-02-05 18:40:00|12038.7|12035.2|12041.7|12039.2|12041.7|12039.2|12037.7|12035.2|119
1580928300000|2020-02-05 18:45:00|12042.7|12038.7|12046.7|12043.2|12046.7|12043.2|12042.7|12038.7|14
1580928600000|2020-02-05 18:50:00|12046.2|12043.7|12046.2|12043.2|12047.2|12044.2|12045.7|12043.2|16
1580928900000|2020-02-05 18:55:00|12045.7|12043.7|12048.7|12045.7|12051.2|12048.7|12045.7|12043.7|31
1580929200000|2020-02-05 19:00:00|12048.2|12045.2|12046.7|12043.2|12048.7|12045.2|12045.7|12042.7|15
1580929500000|2020-02-05 19:05:00|12047.2|12040.7|12045.2|12040.2|12047.7|12040.7|12043.2|12040.2|18
1580929800000|2020-02-05 19:10:00|12045.7|12040.7|12044.7|12040.7|12045.7|12040.7|12042.7|12040.7|5
1580930100000|2020-02-05 19:15:00|12044.2|12041.2|12044.7|12041.2|12045.7|12041.2|12043.7|12040.7|14
1580930400000|2020-02-05 19:20:00|12045.7|12041.7|12046.7|12043.7|12047.7|12043.7|12045.2|12041.7|37
1580930700000|2020-02-05 19:25:00|12046.2|12043.2|12047.2|12043.7|12047.7|12044.7|12045.7|12042.7|29
1580931000000|2020-02-05 19:30:00|12046.7|12043.2|12039.7|12036.7|12047.2|12043.7|12039.7|12036.7|23
1580931300000|2020-02-05 19:35:00|12040.7|12037.2|12041.2|12038.2|12042.2|12038.2|12039.7|12037.2|8
1580931600000|2020-02-05 19:40:00|12040.7|12037.7|12043.7|12040.7|12044.2|12040.7|12039.7|12035.7|14
1580931900000|2020-02-05 19:45:00|12043.2|12041.2|12041.7|12039.2|12043.7|12041.2|12041.7|12038.2|32
1580932200000|2020-02-05 19:50:00|12043.2|12039.7|12048.2|12045.7|12048.7|12046.2|12042.7|12039.7|38
1580932500000|2020-02-05 19:55:00|12049.7|12045.2|12048.7|12046.2|12049.7|12046.2|12048.7|12044.7|21
1580932800000|2020-02-05 20:00:00|12049.7|12044.7|12048.2|12045.2|12049.7|12046.7|12048.2|12044.7|29
1580933100000|2020-02-05 20:05:00|12048.7|12044.7|12046.7|12043.7|12049.7|12047.2|12046.7|12043.7|37
1580933400000|2020-02-05 20:10:00|12046.2|12043.2|12046.2|12043.7|12047.2|12044.2|12045.7|12042.7|21
1580933700000|2020-02-05 20:15:00|12047.2|12042.7|12047.7|12044.2|12048.2|12045.2|12046.2|12042.7|18
1580934000000|2020-02-05 20:20:00|12049.2|12044.7|12048.7|12046.2|12050.7|12047.2|12048.2|12044.2|45
1580934300000|2020-02-05 20:25:00|12049.2|12045.2|12046.7|12044.2|12049.2|12046.7|12046.2|12042.7|38
1580934600000|2020-02-05 20:30:00|12046.2|12042.7|12046.7|12044.2|12046.7|12044.2|12046.2|12042.7|37
1580934900000|2020-02-05 20:35:00|12047.7|12044.7|12044.7|12041.7|12048.2|12044.7|12044.7|12041.7|55
1580935200000|2020-02-05 20:40:00|12044.2|12041.2|12049.1|12039.1|12049.1|12041.7|12042.2|12039.1|10567644
1580935500000|2020-02-05 20:45:00|12048.4|12038.4|12045.9|12035.9|12052.2|12042.2|12042.1|12032.1|0
1580935800000|2020-02-05 20:50:00|12044|12034|12041.9|12031.9|12044.6|12034.6|12034.6|12024.6|0
1580936100000|2020-02-05 20:55:00|12040.6|12030.6|12050.1|12040.1|12050.1|12040.1|12037.4|12027.4|0
1580936400000|2020-02-05 21:00:00|12050.7|12040.7|12053.3|12043.3|12056.4|12046.4|12041.9|12031.9|0
1580936700000|2020-02-05 21:05:00|12053.9|12043.9|12051.4|12041.4|12056.4|12046.4|12047.6|12037.6|0
1580937000000|2020-02-05 21:10:00|12050.7|12040.7|12053.9|12043.9|12055.5|12045.5|12048.8|12038.8|0
1580937300000|2020-02-05 21:15:00|12053.5|12043.5|12054.2|12044.2|12054.5|12044.5|12053.2|12043.2|0
1580937600000|2020-02-05 21:20:00|12054.3|12044.3|12054.5|12044.5|12054.6|12044.6|12053.7|12043.7|0
1580937900000|2020-02-05 21:25:00|12054.6|12044.6|12055.6|12045.6|12056|12046|12054.1|12044.1|0
1580938200000|2020-02-05 21:30:00|12056.7|12046.7|12062.1|12052.1|12062.8|12052.8|12054.2|12044.2|0
1580938500000|2020-02-05 21:35:00|12061.5|12051.5|12066.6|12056.6|12067.2|12057.2|12060.9|12050.9|0
1580938800000|2020-02-05 21:40:00|12065.9|12055.9|12065.6|12055.6|12066.6|12056.6|12064.3|12054.3|0
1580939100000|2020-02-05 21:45:00|12065|12055|12063.1|12053.1|12065.6|12055.6|12063.1|12053.1|0
1580939400000|2020-02-05 21:50:00|12063.7|12053.7|12061.2|12051.2|12063.7|12053.7|12060.5|12050.5|0
1580939700000|2020-02-05 21:55:00|12060.5|12050.5|12060|12050|12061.8|12051.8|12059.9|12049.9|0
1580940000000|2020-02-05 22:00:00|12059.6|12049.6|12059.6|12049.6|12060.2|12050.2|12059.4|12049.4|0
1580940300000|2020-02-05 22:05:00|12059.8|12049.8|12059.5|12049.5|12059.8|12049.8|12059.3|12049.3|0
1580940600000|2020-02-05 22:10:00|12059.3|12049.3|12059.4|12049.4|12059.4|12049.4|12058.7|12048.7|0
1580940900000|2020-02-05 22:15:00|12059|12049|12060.3|12050.3|12060.8|12050.8|12058.6|12048.6|0
1580941200000|2020-02-05 22:20:00|12060.2|12050.2|12061.3|12051.3|12061.4|12051.4|12060|12050|0
1580941500000|2020-02-05 22:25:00|12061.9|12051.9|12062|12052|12062|12052|12061.3|12051.3|0
1580941800000|2020-02-05 22:30:00|12062.1|12052.1|12061.2|12051.2|12062.1|12052.1|12061|12051|0
1580942100000|2020-02-05 22:35:00|12061.6|12051.6|12061.4|12051.4|12062|12052|12060.8|12050.8|0
1580942400000|2020-02-05 22:40:00|12061.5|12051.5|12061.5|12051.5|12061.6|12051.6|12061.3|12051.3|0
1580942700000|2020-02-05 22:45:00|12061.4|12051.4|12061.3|12051.3|12061.5|12051.5|12061.2|12051.2|0
1580943000000|2020-02-05 22:50:00|12061.4|12051.4|12061.4|12051.4|12061.4|12051.4|12061.3|12051.3|0
1580943300000|2020-02-05 22:55:00|12061.9|12051.9|12062.5|12052.5|12062.7|12052.7|12061.9|12051.9|0
1580943600000|2020-02-05 23:00:00|12063.7|12053.7|12067.2|12057.2|12068.8|12058.8|12063.7|12053.7|0
1580943900000|2020-02-05 23:05:00|12066.6|12056.6|12064.7|12054.7|12067.2|12057.2|12063.1|12053.1|0
1580944200000|2020-02-05 23:10:00|12065.3|12055.3|12065.3|12055.3|12066.6|12056.6|12064.7|12054.7|0
1580944500000|2020-02-05 23:15:00|12065|12055|12064.1|12054.1|12065.3|12055.3|12063.4|12053.4|0
1580944800000|2020-02-05 23:20:00|12063.7|12053.7|12066|12056|12066|12056|12063.4|12053.4|0
1580945100000|2020-02-05 23:25:00|12065.3|12055.3|12066|12056|12066.6|12056.6|12065.3|12055.3|0
1580945400000|2020-02-05 23:30:00|12066.3|12056.3|12065.3|12055.3|12066.6|12056.6|12064.7|12054.7|0
1580945700000|2020-02-05 23:35:00|12065.6|12055.6|12066.6|12056.6|12066.6|12056.6|12065.3|12055.3|0
1580946000000|2020-02-05 23:40:00|12066.3|12056.3|12069.1|12059.1|12069.1|12059.1|12066|12056|0
1580946300000|2020-02-05 23:45:00|12068.5|12058.5|12059|12049|12068.8|12058.8|12058.4|12048.4|0
1580946600000|2020-02-05 23:50:00|12058.4|12048.4|12059|12049|12061.5|12051.5|12057.1|12047.1|0
1580946900000|2020-02-05 23:55:00|12059.3|12049.3|12059|12049|12059.6|12049.6|12057.7|12047.7|0
1580947200000|2020-02-06 00:00:00|12058.4|12048.4|12053.9|12043.9|12059.6|12049.6|12053.3|12043.3|0
1580947500000|2020-02-06 00:05:00|12053.3|12043.3|12060.2|12050.2|12062.1|12052.1|12053.3|12043.3|0
1580947800000|2020-02-06 00:10:00|12059.6|12049.6|12055.8|12045.8|12059.6|12049.6|12055.2|12045.2|0
1580948100000|2020-02-06 00:15:00|12056.4|12046.4|12057.3|12047.3|12057.9|12047.9|12054.5|12044.5|0
1580948400000|2020-02-06 00:20:00|12057.9|12047.9|12056.7|12046.7|12061.1|12051.1|12056.1|12046.1|0
1580948700000|2020-02-06 00:25:00|12057.3|12047.3|12058|12048|12058.6|12048.6|12056.1|12046.1|0
1580949000000|2020-02-06 00:30:00|12057.3|12047.3|12058.6|12048.6|12060.5|12050.5|12056.1|12046.1|0
1580949300000|2020-02-06 00:35:00|12058|12048|12058|12048|12058.6|12048.6|12058|12048|0
1580949600000|2020-02-06 00:40:00|12058.6|12048.6|12063|12053|12067.2|12057.2|12058|12048|0
1580949900000|2020-02-06 00:45:00|12063.3|12053.3|12061.1|12051.1|12065.6|12055.6|12060.5|12050.5|0
1580950200000|2020-02-06 00:50:00|12060.5|12050.5|12061.1|12051.1|12063.7|12053.7|12059.9|12049.9|0
1580950500000|2020-02-06 00:55:00|12060.8|12050.8|12063.7|12053.7|12064.3|12054.3|12060.5|12050.5|0
1580950800000|2020-02-06 01:00:00|12063|12053|12044.2|12040.7|12063|12053|12038.7|12034.5|134
1580951100000|2020-02-06 01:05:00|12044.7|12040.2|12052.2|12046.7|12052.2|12048.7|12044.2|12040.2|101
1580951400000|2020-02-06 01:10:00|12051.7|12047.2|12058.2|12054.2|12058.2|12054.2|12049.7|12046.7|56
1580951700000|2020-02-06 01:15:00|12059.7|12054.7|12071.7|12068.2|12073.7|12068.7|12059.7|12054.7|140
1580952000000|2020-02-06 01:20:00|12070.2|12067.7|12065.2|12060.7|12071.7|12067.7|12062.2|12058.2|112
1580952300000|2020-02-06 01:25:00|12064.7|12059.7|12058.2|12053.2|12064.7|12061.2|12053.7|12050.2|192
1580952600000|2020-02-06 01:30:00|12056.7|12052.7|12047.7|12044.2|12056.7|12052.7|12044.2|12040.7|273
1580952900000|2020-02-06 01:35:00|12046.7|12043.2|12050.7|12046.7|12051.2|12048.2|12044.2|12040.7|202
1580953200000|2020-02-06 01:40:00|12051.2|12047.2|12051.7|12047.7|12053.2|12049.7|12047.7|12045.2|148
1580953500000|2020-02-06 01:45:00|12049.7|12047.2|12054.7|12051.2|12054.7|12051.7|12048.2|12044.7|151
1580953800000|2020-02-06 01:50:00|12054.2|12050.7|12047.2|12043.2|12054.2|12050.7|12045.7|12043.2|100
1580954100000|2020-02-06 01:55:00|12046.7|12043.7|12047.2|12043.2|12051.2|12048.2|12045.7|12042.2|86
1580954400000|2020-02-06 02:00:00|12046.7|12043.7|12051.2|12047.2|12053.2|12050.2|12046.7|12043.7|80
1580954700000|2020-02-06 02:05:00|12051.7|12047.7|12053.7|12050.2|12054.2|12050.7|12050.7|12047.2|110
1580955000000|2020-02-06 02:10:00|12053.2|12049.2|12052.7|12047.7|12056.7|12053.7|12049.7|12046.2|201
1580955300000|2020-02-06 02:15:00|12053.2|12048.2|12052.2|12048.7|12054.7|12051.7|12051.7|12047.7|93
1580955600000|2020-02-06 02:20:00|12051.7|12047.7|12056.7|12053.2|12056.7|12053.2|12051.7|12047.7|91
1580955900000|2020-02-06 02:25:00|12056.2|12054.2|12060.2|12057.7|12061.2|12058.7|12055.7|12053.7|72
1580956200000|2020-02-06 02:30:00|12060.7|12058.2|12061.7|12055.7|12063.2|12060.7|12060.7|12055.7|93
1580956500000|2020-02-06 02:35:00|12061.2|12056.2|12062.7|12059.2|12063.2|12060.2|12058.7|12055.2|62
1580956800000|2020-02-06 02:40:00|12063.2|12059.7|12064.2|12061.2|12064.7|12061.2|12061.7|12058.2|112
1580957100000|2020-02-06 02:45:00|12064.7|12061.7|12064.2|12061.2|12066.2|12063.2|12063.7|12059.7|162
1580957400000|2020-02-06 02:50:00|12064.7|12061.7|12064.7|12061.7|12066.7|12064.2|12063.7|12059.7|219
1580957700000|2020-02-06 02:55:00|12065.2|12062.2|12066.7|12063.2|12066.7|12063.7|12064.2|12060.7|146
1580958000000|2020-02-06 03:00:00|12066.2|12063.7|12068.7|12065.2|12068.7|12066.2|12065.7|12063.2|213
1580958300000|2020-02-06 03:05:00|12068.2|12065.7|12069.7|12066.7|12070.7|12067.7|12067.7|12064.7|158
1580958600000|2020-02-06 03:10:00|12069.2|12067.2|12069.2|12065.7|12070.7|12068.2|12068.7|12065.2|120
1580958900000|2020-02-06 03:15:00|12069.7|12065.2|12069.7|12066.2|12069.7|12066.7|12065.7|12062.7|120
1580959200000|2020-02-06 03:20:00|12069.2|12065.7|12067.7|12064.2|12070.2|12067.2|12067.7|12064.2|79
1580959500000|2020-02-06 03:25:00|12067.2|12063.7|12065.7|12062.7|12068.7|12065.2|12064.7|12061.7|196
1580959800000|2020-02-06 03:30:00|12066.7|12062.2|12066.7|12063.7|12069.7|12066.2|12064.7|12061.2|126
1580960100000|2020-02-06 03:35:00|12066.2|12063.2|12068.2|12065.7|12069.2|12066.2|12066.2|12063.2|152
1580960400000|2020-02-06 03:40:00|12067.7|12065.2|12070.7|12067.2|12071.2|12068.7|12067.7|12064.2|186
1580960700000|2020-02-06 03:45:00|12072.2|12068.2|12089.1|12087.1|12094.1|12092.1|12072.2|12068.2|469820
1580961000000|2020-02-06 03:50:00|12089.7|12087.7|12098.6|12096.6|12102|12100|12088.1|12086.1|245475
1580961300000|2020-02-06 03:55:00|12098.3|12096.3|12090.4|12088.4|12101|12099|12090|12088|171225
1580961600000|2020-02-06 04:00:00|12090.3|12088.3|12086.6|12084.6|12090.3|12088.3|12077.9|12075.9|209100
1580961900000|2020-02-06 04:05:00|12086.5|12084.5|12097.1|12095.1|12100.2|12098.2|12080.9|12078.9|166125
1580962200000|2020-02-06 04:10:00|12097.7|12095.7|12109.2|12107.2|12109.7|12107.7|12095.9|12093.9|201150
1580962500000|2020-02-06 04:15:00|12109.1|12107.1|12102.3|12100.3|12112.3|12110.3|12102.2|12100.2|156450
1580962800000|2020-02-06 04:20:00|12102.4|12100.4|12099.2|12097.2|12106.5|12104.5|12098.5|12096.5|76725
1580963100000|2020-02-06 04:25:00|12098.7|12096.7|12103.6|12101.6|12105.5|12103.5|12098.2|12096.2|79050
1580963400000|2020-02-06 04:30:00|12103.3|12101.3|12087.5|12085.5|12103.4|12101.4|12087|12085|104100
1580963700000|2020-02-06 04:35:00|12088.2|12086.2|12091.6|12089.6|12097.1|12095.1|12087.7|12085.7|77100
1580964000000|2020-02-06 04:40:00|12091.5|12089.5|12087.2|12085.2|12095.5|12093.5|12084.9|12082.9|79200
1580964300000|2020-02-06 04:45:00|12087.3|12085.3|12092|12090|12095.1|12093.1|12087.1|12085.1|68100
1580964600000|2020-02-06 04:50:00|12091.8|12089.8|12088.4|12086.4|12096.1|12094.1|12084.3|12082.3|66375
1580964900000|2020-02-06 04:55:00|12088.5|12086.5|12087.3|12085.3|12092.2|12090.2|12085|12083|45900
1580965200000|2020-02-06 05:00:00|12087.6|12085.6|12095.7|12093.7|12095.8|12093.8|12086.4|12084.4|41400
1580965500000|2020-02-06 05:05:00|12095.6|12093.6|12092.3|12090.3|12095.8|12093.8|12088.8|12086.8|50550
1580965800000|2020-02-06 05:10:00|12093.2|12091.2|12088.4|12086.4|12095.2|12093.2|12087.1|12085.1|37200
1580966100000|2020-02-06 05:15:00|12089.2|12087.2|12085.5|12083.5|12089.2|12087.2|12080.4|12078.4|115050
1580966400000|2020-02-06 05:20:00|12085.4|12083.4|12078.9|12076.9|12085.4|12083.4|12078.9|12076.9|60600
1580966700000|2020-02-06 05:25:00|12078.8|12076.8|12074.5|12072.5|12080.8|12078.8|12071.8|12069.8|136650
1580967000000|2020-02-06 05:30:00|12074.7|12072.7|12085.4|12083.4|12086.4|12084.4|12072.1|12070.1|67800
1580967300000|2020-02-06 05:35:00|12084.6|12082.6|12077.6|12075.6|12090.9|12088.9|12074.6|12072.6|66375
1580967600000|2020-02-06 05:40:00|12077.2|12075.2|12066.1|12064.1|12078.7|12076.7|12065.3|12063.3|110400
1580967900000|2020-02-06 05:45:00|12065.6|12063.6|12067.3|12065.3|12076.2|12074.2|12062.9|12060.9|123375
1580968200000|2020-02-06 05:50:00|12067.4|12065.4|12065.2|12063.2|12072.5|12070.5|12063.5|12061.5|62550
1580968500000|2020-02-06 05:55:00|12064.4|12062.4|12082.4|12080.4|12082.6|12080.6|12064.3|12062.3|98025
1580968800000|2020-02-06 06:00:00|12083.3|12081.3|12082.4|12080.4|12088.6|12086.6|12076.3|12074.3|77475
1580969100000|2020-02-06 06:05:00|12082.3|12080.3|12083|12081|12087.4|12085.4|12081.1|12079.1|70725
1580969400000|2020-02-06 06:10:00|12083.5|12081.5|12081.2|12079.2|12085.7|12083.7|12073.3|12071.3|64800
1580969700000|2020-02-06 06:15:00|12081.4|12079.4|12102|12100|12113.9|12111.9|12077.1|12075.1|447225
1580970000000|2020-02-06 06:20:00|12103|12101|12123.8|12121.8|12126.8|12124.8|12102.2|12100.2|322875
1580970300000|2020-02-06 06:25:00|12122.5|12120.5|12126.1|12124.1|12134.5|12132.5|12122.1|12120.1|307575
1580970600000|2020-02-06 06:30:00|12127.9|12125.9|12124.2|12122.2|12132.2|12130.2|12120.8|12118.8|134850
1580970900000|2020-02-06 06:35:00|12123.6|12121.6|12121|12119|12124.2|12122.2|12110.3|12108.3|165225
1580971200000|2020-02-06 06:40:00|12121.4|12119.4|12111.6|12109.6|12123.6|12121.6|12107.8|12105.8|93225
1580971500000|2020-02-06 06:45:00|12110.8|12108.8|12114.7|12112.7|12115|12113|12108.5|12106.5|95025
1580971800000|2020-02-06 06:50:00|12114.2|12112.2|12110|12108|12118.3|12116.3|12109|12107|81600
1580972100000|2020-02-06 06:55:00|12110.2|12108.2|12113.5|12111.5|12113.9|12111.9|12106|12104|90150
1580972400000|2020-02-06 07:00:00|12113.9|12111.9|12118.8|12116.8|12120.2|12118.2|12110.1|12108.1|86700
1580972700000|2020-02-06 07:05:00|12118.4|12116.4|12119.3|12117.3|12121.5|12119.5|12115.2|12113.2|57825
1580973000000|2020-02-06 07:10:00|12119.2|12117.2|12126.2|12124.2|12128.4|12126.4|12119|12117|134475
1580973300000|2020-02-06 07:15:00|12126|12124|12123.2|12121.2|12128.1|12126.1|12120.3|12118.3|75900
1580973600000|2020-02-06 07:20:00|12123.1|12121.1|12128.8|12126.8|12129.3|12127.3|12121.3|12119.3|71475
1580973900000|2020-02-06 07:25:00|12128.5|12126.5|12129|12127|12130.8|12128.8|12125.5|12123.5|104625
1580974200000|2020-02-06 07:30:00|12129.5|12127.5|12120.1|12118.1|12129.5|12127.5|12117|12115|97575
1580974500000|2020-02-06 07:35:00|12119.5|12117.5|12114.9|12112.9|12122.1|12120.1|12114.7|12112.7|64950
1580974800000|2020-02-06 07:40:00|12114.4|12112.4|12115.2|12113.2|12117.5|12115.5|12106.9|12104.9|72375
1580975100000|2020-02-06 07:45:00|12115.5|12113.5|12125.3|12123.3|12127.5|12125.5|12113.5|12111.5|52200
1580975400000|2020-02-06 07:50:00|12125.6|12123.6|12129.5|12127.5|12129.9|12127.9|12123.8|12121.8|63825
1580975700000|2020-02-06 07:55:00|12129.4|12127.4|12128.3|12126.3|12132.5|12130.5|12126.7|12124.7|71400
1580976000000|2020-02-06 08:00:00|12128.5|12126.5|12129.1|12127.1|12130.5|12128.5|12124.8|12122.8|92850
1580976300000|2020-02-06 08:05:00|12129|12127|12135.2|12133.2|12139.3|12137.3|12128.9|12126.9|210600
1580976600000|2020-02-06 08:10:00|12136.6|12134.6|12138.9|12136.9|12140.8|12138.8|12135|12133|81750
1580976900000|2020-02-06 08:15:00|12138.6|12136.6|12134.8|12132.8|12139.1|12137.1|12134.3|12132.3|79800
1580977200000|2020-02-06 08:20:00|12134.1|12132.1|12098.9|12096.9|12134.8|12132.8|12096.2|12094.2|458700
1580977500000|2020-02-06 08:25:00|12098.7|12096.7|12088.7|12086.7|12098.9|12096.9|12082|12080|414300
1580977800000|2020-02-06 08:30:00|12089|12087|12091.1|12089.1|12101|12099|12085.9|12083.9|161700
1580978100000|2020-02-06 08:35:00|12090.7|12088.7|12087.3|12085.3|12097.3|12095.3|12084.3|12082.3|122625
1580978400000|2020-02-06 08:40:00|12086.9|12084.9|12101.5|12099.5|12106.3|12104.3|12077.3|12075.3|190650
1580978700000|2020-02-06 08:45:00|12101|12099|12107.5|12105.5|12107.6|12105.6|12094.8|12092.8|106350
1580979000000|2020-02-06 08:50:00|12107.4|12105.4|12116.8|12114.8|12117.3|12115.3|12107.4|12105.4|143925
1580979300000|2020-02-06 08:55:00|12116.4|12114.4|12117.2|12115.2|12118.1|12116.1|12108.2|12106.2|81600
1580979600000|2020-02-06 09:00:00|12114.3|12112.3|12113.5|12111.5|12120.1|12118.1|12108.5|12106.5|94575
1580979900000|2020-02-06 09:05:00|12114.1|12112.1|12106.6|12104.6|12115.9|12113.9|12103.8|12101.8|367125
1580980200000|2020-02-06 09:10:00|12107|12105|12112.1|12110.1|12113.1|12111.1|12104.7|12102.7|38400
1580980500000|2020-02-06 09:15:00|12112.8|12110.8|12111|12109|12114.3|12112.3|12106.3|12104.3|70875
1580980800000|2020-02-06 09:20:00|12111.3|12109.3|12103|12101|12112.1|12110.1|12102.6|12100.6|60000
1580981100000|2020-02-06 09:25:00|12102.5|12100.5|12102.9|12100.9|12106.7|12104.7|12095.4|12093.4|116475
1580981400000|2020-02-06 09:30:00|12102.5|12100.5|12117.3|12115.3|12119.6|12117.6|12102.5|12100.5|151200
1580981700000|2020-02-06 09:35:00|12117.4|12115.4|12111.7|12109.7|12120|12118|12111.7|12109.7|174900
1580982000000|2020-02-06 09:40:00|12111.6|12109.6|12108.4|12106.4|12114.1|12112.1|12107.3|12105.3|156300
1580982300000|2020-02-06 09:45:00|12108.5|12106.5|12112.9|12110.9|12113.5|12111.5|12105.3|12103.3|227025
1580982600000|2020-02-06 09:50:00|12112.2|12110.2|12107|12105|12113.6|12111.6|12106.9|12104.9|218250
1580982900000|2020-02-06 09:55:00|12106.8|12104.8|12105.8|12103.8|12109.3|12107.3|12104.4|12102.4|283275
1580983200000|2020-02-06 10:00:00|12105.9|12103.7|12104.2|12101.7|12112.7|12109.7|12104.2|12101.7|636
1580983500000|2020-02-06 10:05:00|12103.2|12101.2|12101.7|12098.2|12105.2|12102.2|12099.7|12096.7|274
1580983800000|2020-02-06 10:10:00|12106.3|12096.3|12105.6|12095.6|12110.7|12100.7|12104.9|12094.9|10128925
1580984100000|2020-02-06 10:15:00|12104.9|12094.9|12108.1|12098.1|12109.4|12099.4|12104.3|12094.3|0
1580984400000|2020-02-06 10:20:00|12107.5|12097.5|12108.7|12098.7|12110|12100|12104.9|12094.9|0
1580984700000|2020-02-06 10:25:00|12109.1|12099.1|12110|12100|12111.9|12101.9|12108.7|12098.7|0
1580985000000|2020-02-06 10:30:00|12109.7|12099.7|12111.3|12101.3|12111.9|12101.9|12108.7|12098.7|0
1580985300000|2020-02-06 10:35:00|12110.7|12100.7|12109.4|12099.4|12110.7|12100.7|12106.2|12096.2|0
1580985600000|2020-02-06 10:40:00|12107.7|12097.7|12112.5|12102.5|12118|12112.2|12107.7|12097.7|4
1580985900000|2020-02-06 10:45:00|12112.2|12102.2|12114.2|12104.2|12115.7|12111.7|12099.7|12097.2|68
1580986200000|2020-02-06 10:50:00|12113.5|12103.5|12104.2|12100.2|12113.5|12104.2|12104.2|12100.2|40
1580986500000|2020-02-06 10:55:00|12103.2|12099.7|12104.2|12097.7|12106.7|12101.7|12102.7|12097.2|6
1580986800000|2020-02-06 11:00:00|12102.2|12097.2|12104.7|12100.2|12104.7|12101.7|12099.7|12097.2|79
1580987100000|2020-02-06 11:05:00|12104.2|12100.7|12110.7|12106.2|12112.7|12109.2|12104.2|12100.7|74
1580987400000|2020-02-06 11:10:00|12110.2|12105.2|12108.2|12104.2|12110.2|12105.2|12106.7|12103.2|5
1580987700000|2020-02-06 11:15:00|12107.7|12103.2|12107.7|12103.2|12111.7|12108.2|12107.2|12103.2|16
1580988000000|2020-02-06 11:20:00|12107.2|12103.7|12108.2|12103.7|12108.2|12104.2|12105.2|12101.2|4
1580988300000|2020-02-06 11:25:00|12109.7|12103.2|12118.2|12114.7|12118.2|12115.7|12109.7|12103.2|72
1580988600000|2020-02-06 11:30:00|12117.7|12115.2|12123.2|12120.2|12123.7|12120.7|12117.2|12113.7|70
1580988900000|2020-02-06 11:35:00|12122.2|12120.7|12126.7|12123.7|12126.7|12124.2|12121.7|12118.7|121
1580989200000|2020-02-06 11:40:00|12126.2|12124.2|12128.7|12125.7|12128.7|12126.2|12124.2|12121.7|101
1580989500000|2020-02-06 11:45:00|12129.2|12126.2|12120.2|12116.7|12129.2|12126.7|12119.7|12116.7|11
1580989800000|2020-02-06 11:50:00|12119.7|12116.2|12119.7|12115.7|12119.7|12116.2|12117.7|12114.2|23
1580990100000|2020-02-06 11:55:00|12119.2|12116.2|12127.2|12123.7|12127.2|12124.2|12119.2|12115.7|59
1580990400000|2020-02-06 12:00:00|12126.7|12123.2|12120.7|12116.2|12126.7|12123.2|12117.7|12114.2|75
1580990700000|2020-02-06 12:05:00|12120.2|12117.2|12125.2|12121.2|12126.7|12123.2|12119.7|12117.2|100
1580991000000|2020-02-06 12:10:00|12125.7|12121.7|12125.7|12122.2|12127.7|12124.7|12125.2|12121.7|42
1580991300000|2020-02-06 12:15:00|12126.2|12121.2|12127.2|12123.7|12127.7|12123.7|12121.7|12119.2|55
1580991600000|2020-02-06 12:20:00|12127.7|12124.2|12127.7|12123.2|12128.7|12125.7|12124.7|12120.7|31
1580991900000|2020-02-06 12:25:00|12127.2|12122.7|12124.7|12120.7|12128.2|12123.7|12124.7|12120.7|44
1580992200000|2020-02-06 12:30:00|12124.2|12120.2|12129.7|12125.2|12129.7|12127.2|12122.7|12119.7|81
1580992500000|2020-02-06 12:35:00|12129.2|12126.2|12132.2|12128.7|12132.7|12129.2|12128.2|12125.7|117
1580992800000|2020-02-06 12:40:00|12131.7|12127.7|12129.2|12125.2|12131.7|12127.7|12128.2|12124.2|44
1580993100000|2020-02-06 12:45:00|12130.7|12126.2|12127.2|12123.2|12131.2|12127.2|12127.2|12123.2|11
1580993400000|2020-02-06 12:50:00|12125.7|12122.2|12119.7|12116.2|12125.7|12122.2|12117.7|12114.7|27
1580993700000|2020-02-06 12:55:00|12120.7|12116.7|12123.2|12118.7|12124.7|12120.2|12119.7|12116.7|19
1580994000000|2020-02-06 13:00:00|12121.2|12116.2|12122.2|12117.7|12122.2|12119.2|12117.7|12114.2|28
1580994300000|2020-02-06 13:05:00|12123.2|12118.7|12120.7|12117.7|12124.2|12120.2|12119.7|12116.7|58
1580994600000|2020-02-06 13:10:00|12121.7|12118.2|12120.7|12116.7|12123.2|12120.2|12119.7|12116.2|27
1580994900000|2020-02-06 13:15:00|12120.2|12117.7|12129.2|12124.7|12129.7|12125.7|12119.7|12116.2|32
1580995200000|2020-02-06 13:20:00|12127.7|12124.2|12128.2|12123.2|12129.2|12126.2|12127.2|12122.2|24
1580995500000|2020-02-06 13:25:00|12128.7|12122.7|12131.7|12126.7|12132.2|12128.7|12128.2|12122.7|57
1580995800000|2020-02-06 13:30:00|12131.2|12128.2|12129.7|12126.7|12132.2|12129.7|12128.2|12125.2|40
1580996100000|2020-02-06 13:35:00|12131.2|12127.2|12132.2|12127.2|12132.2|12129.2|12129.2|12125.7|45
1580996400000|2020-02-06 13:40:00|12131.7|12128.7|12131.2|12127.2|12132.7|12130.2|12127.7|12125.2|55
1580996700000|2020-02-06 13:45:00|12132.7|12129.2|12129.7|12124.7|12132.7|12129.2|12127.7|12124.7|28
1580997000000|2020-02-06 13:50:00|12128.7|12126.7|12126.2|12122.7|12129.7|12126.7|12122.2|12119.2|94
1580997300000|2020-02-06 13:55:00|12127.7|12123.2|12132.7|12129.2|12132.7|12129.2|12127.2|12122.2|41
1580997600000|2020-02-06 14:00:00|12133.7|12129.7|12133.2|12129.2|12133.7|12131.2|12128.7|12125.7|267
1580997900000|2020-02-06 14:05:00|12132.7|12128.2|12132.7|12127.7|12132.7|12129.2|12127.7|12124.7|95
1580998200000|2020-02-06 14:10:00|12132.2|12129.7|12130.7|12126.7|12132.7|12129.7|12129.2|12126.7|42
1580998500000|2020-02-06 14:15:00|12131.7|12127.7|12131.7|12128.7|12132.7|12129.2|12130.7|12126.7|33
1580998800000|2020-02-06 14:20:00|12131.2|12127.2|12131.7|12128.2|12132.7|12129.2|12130.2|12126.7|36
1580999100000|2020-02-06 14:25:00|12131.2|12128.7|12133.7|12130.7|12134.2|12131.2|12131.2|12126.7|56
1580999400000|2020-02-06 14:30:00|12133.2|12129.2|12122.7|12118.7|12134.7|12132.2|12120.2|12117.2|157
1580999700000|2020-02-06 14:35:00|12120.7|12117.7|12119.2|12115.7|12124.7|12121.7|12116.2|12113.2|278
1581000000000|2020-02-06 14:40:00|12118.7|12116.7|12114.2|12110.7|12118.7|12116.7|12104.2|12100.7|402
1581000300000|2020-02-06 14:45:00|12114.7|12111.2|12115.7|12111.7|12116.2|12113.2|12109.2|12106.2|126
1581000600000|2020-02-06 14:50:00|12116.2|12112.7|12117.2|12114.2|12118.7|12116.2|12114.2|12111.2|164
1581000900000|2020-02-06 14:55:00|12116.7|12113.7|12122.2|12119.7|12124.2|12121.7|12116.2|12113.2|195
1581001200000|2020-02-06 15:00:00|12123.2|12120.2|12118.2|12115.2|12123.2|12120.2|12115.7|12113.2|118
1581001500000|2020-02-06 15:05:00|12119.2|12115.7|12115.7|12112.7|12119.2|12116.7|12115.2|12112.2|97
1581001800000|2020-02-06 15:10:00|12116.2|12112.2|12116.7|12112.7|12118.7|12116.2|12113.2|12110.7|288
1581002100000|2020-02-06 15:15:00|12116.2|12113.7|12104.2|12100.7|12117.2|12113.7|12104.2|12100.7|113
1581002400000|2020-02-06 15:20:00|12105.2|12101.2|12105.2|12101.2|12108.2|12103.7|12104.2|12101.2|38
1581002700000|2020-02-06 15:25:00|12104.7|12101.7|12104.7|12100.2|12110.7|12106.2|12101.7|12098.7|95
1581003000000|2020-02-06 15:30:00|12104.2|12100.7|12103.7|12099.7|12104.7|12100.7|12099.7|12097.2|67
1581003300000|2020-02-06 15:35:00|12104.7|12100.2|12100.7|12097.7|12104.7|12100.7|12097.7|12095.2|149
1581003600000|2020-02-06 15:40:00|12102.2|12097.2|12098.7|12095.7|12102.2|12098.2|12097.7|12095.2|39
1581003900000|2020-02-06 15:45:00|12098.2|12095.2|12100.2|12097.7|12104.7|12099.2|12098.2|12095.2|137
1581004200000|2020-02-06 15:50:00|12101.2|12097.2|12098.2|12094.7|12101.2|12098.2|12097.7|12094.2|176
1581004500000|2020-02-06 15:55:00|12097.7|12095.2|12107.7|12103.7|12108.2|12105.2|12097.2|12094.2|187
1581004800000|2020-02-06 16:00:00|12108.2|12101.7|12099.2|12095.7|12108.2|12102.7|12097.7|12094.7|70
1581005100000|2020-02-06 16:05:00|12100.2|12096.7|12104.2|12100.2|12105.2|12101.2|12100.2|12095.7|88
1581005400000|2020-02-06 16:10:00|12105.2|12100.7|12111.2|12107.7|12111.2|12108.2|12105.2|12100.7|23
1581005700000|2020-02-06 16:15:00|12110.7|12108.2|12109.7|12105.7|12110.7|12108.2|12106.7|12103.2|23
1581006000000|2020-02-06 16:20:00|12110.7|12106.2|12110.7|12107.2|12111.2|12107.7|12108.7|12104.7|24
1581006300000|2020-02-06 16:25:00|12111.2|12107.7|12113.2|12109.7|12115.7|12112.2|12109.2|12106.2|84
1581006600000|2020-02-06 16:30:00|12114.2|12110.2|12120.7|12117.2|12122.2|12119.7|12112.7|12108.7|150
1581006900000|2020-02-06 16:35:00|12120.2|12116.2|12120.7|12116.2|12122.2|12118.7|12117.7|12114.2|92
1581007200000|2020-02-06 16:40:00|12120.2|12116.7|12115.2|12112.2|12121.7|12117.7|12115.2|12112.2|7
1581007500000|2020-02-06 16:45:00|12115.7|12113.2|12114.2|12110.7|12115.7|12113.2|12112.2|12109.2|22
1581007800000|2020-02-06 16:50:00|12113.7|12111.2|12114.7|12110.7|12116.2|12112.7|12111.2|12108.2|51
1581008100000|2020-02-06 16:55:00|12115.2|12112.7|12118.2|12113.2|12121.7|12118.7|12115.2|12112.7|128
1581008400000|2020-02-06 17:00:00|12118.7|12113.7|12119.7|12116.2|12122.7|12120.2|12118.2|12113.7|157
1581008700000|2020-02-06 17:05:00|12120.2|12115.7|12121.7|12118.2|12122.2|12118.2|12119.2|12115.2|70
1581009000000|2020-02-06 17:10:00|12122.2|12119.2|12114.7|12110.2|12122.7|12119.2|12112.7|12109.7|78
1581009300000|2020-02-06 17:15:00|12114.2|12111.2|12119.2|12115.7|12119.7|12116.2|12114.2|12111.2|31
1581009600000|2020-02-06 17:20:00|12117.7|12115.2|12119.7|12116.7|12119.7|12117.2|12117.7|12114.2|34
1581009900000|2020-02-06 17:25:00|12119.2|12117.2|12119.7|12116.7|12120.2|12117.2|12118.7|12115.7|32
1581010200000|2020-02-06 17:30:00|12120.2|12117.2|12118.2|12114.7|12120.2|12117.2|12118.2|12114.2|6
1581010500000|2020-02-06 17:35:00|12118.7|12115.2|12118.2|12114.2|12118.7|12115.2|12116.7|12113.7|15
1581010800000|2020-02-06 17:40:00|12117.7|12114.7|12118.2|12114.2|12118.7|12116.2|12117.7|12114.2|12
1581011100000|2020-02-06 17:45:00|12117.7|12113.2|12118.7|12114.7|12118.7|12114.7|12112.7|12110.2|44
1581011400000|2020-02-06 17:50:00|12118.2|12113.7|12117.7|12113.7|12118.7|12116.2|12117.7|12113.7|13
1581011700000|2020-02-06 17:55:00|12118.2|12114.2|12120.7|12116.2|12121.2|12117.2|12117.7|12113.7|54
1581012000000|2020-02-06 18:00:00|12119.7|12116.7|12119.7|12117.2|12119.7|12117.2|12117.7|12114.7|14
1581012300000|2020-02-06 18:05:00|12119.2|12116.2|12118.2|12114.7|12119.2|12117.2|12118.2|12113.7|20
1581012600000|2020-02-06 18:10:00|12119.2|12114.2|12118.7|12114.7|12119.2|12114.7|12118.2|12113.7|20
1581012900000|2020-02-06 18:15:00|12119.2|12115.2|12116.2|12112.7|12119.2|12115.7|12115.7|12111.7|33
1581013200000|2020-02-06 18:20:00|12115.7|12111.7|12115.2|12111.7|12116.2|12112.7|12114.7|12110.7|23
1581013500000|2020-02-06 18:25:00|12114.7|12111.2|12112.2|12108.7|12116.2|12112.7|12112.2|12108.7|16
1581013800000|2020-02-06 18:30:00|12112.7|12109.2|12113.2|12109.7|12115.2|12110.7|12111.7|12108.2|11
1581014100000|2020-02-06 18:35:00|12112.7|12108.7|12112.2|12107.7|12113.2|12109.7|12110.7|12107.7|11
1581014400000|2020-02-06 18:40:00|12110.2|12108.2|12111.7|12107.7|12112.2|12108.7|12110.2|12107.7|23
1581014700000|2020-02-06 18:45:00|12112.2|12107.2|12111.2|12108.2|12112.2|12108.7|12111.2|12107.2|8
1581015000000|2020-02-06 18:50:00|12111.7|12108.7|12113.2|12109.2|12114.2|12111.2|12111.2|12108.2|31
1581015300000|2020-02-06 18:55:00|12112.7|12109.7|12114.2|12110.7|12115.2|12111.7|12112.7|12109.2|15
1581015600000|2020-02-06 19:00:00|12113.7|12111.2|12112.2|12108.2|12114.2|12111.2|12110.7|12107.2|21
1581015900000|2020-02-06 19:05:00|12111.7|12107.7|12111.2|12107.7|12113.2|12109.7|12111.2|12107.2|5
1581016200000|2020-02-06 19:10:00|12109.7|12108.2|12112.2|12108.2|12112.2|12108.7|12109.7|12107.2|9
1581016500000|2020-02-06 19:15:00|12111.7|12107.7|12111.2|12107.2|12112.2|12108.2|12110.2|12107.2|4
1581016800000|2020-02-06 19:20:00|12110.7|12107.7|12109.7|12106.2|12111.2|12107.7|12108.7|12105.7|22
1581017100000|2020-02-06 19:25:00|12109.2|12106.7|12112.2|12108.2|12112.2|12108.7|12109.2|12106.7|6
1581017400000|2020-02-06 19:30:00|12113.2|12108.7|12112.2|12108.2|12113.2|12109.7|12111.2|12107.2|5
1581017700000|2020-02-06 19:35:00|12111.7|12108.7|12112.2|12108.2|12113.2|12109.7|12111.7|12108.2|7
1581018000000|2020-02-06 19:40:00|12111.7|12108.7|12109.2|12105.7|12113.2|12109.2|12109.2|12105.7|13
1581018300000|2020-02-06 19:45:00|12108.7|12105.2|12108.7|12105.7|12109.2|12106.2|12106.7|12104.2|7
1581018600000|2020-02-06 19:50:00|12109.2|12105.2|12108.7|12104.7|12109.2|12105.7|12108.2|12104.7|5
1581018900000|2020-02-06 19:55:00|12108.2|12104.2|12106.2|12102.7|12108.7|12104.7|12105.7|12102.7|33
1581019200000|2020-02-06 20:00:00|12105.7|12103.2|12108.7|12105.2|12109.2|12105.7|12105.7|12102.7|13
1581019500000|2020-02-06 20:05:00|12109.2|12105.7|12111.2|12107.7|12111.2|12108.2|12108.7|12105.2|20
1581019800000|2020-02-06 20:10:00|12110.7|12108.2|12110.2|12106.2|12111.2|12108.2|12108.7|12105.7|18
1581020100000|2020-02-06 20:15:00|12109.7|12107.2|12110.2|12106.2|12111.2|12107.2|12109.7|12106.2|24
1581020400000|2020-02-06 20:20:00|12111.2|12107.2|12109.2|12104.7|12111.2|12107.2|12107.2|12103.7|27
1581020700000|2020-02-06 20:25:00|12108.2|12105.2|12108.7|12105.7|12109.2|12106.2|12107.7|12104.7|9
1581021000000|2020-02-06 20:30:00|12110.7|12106.2|12108.2|12105.2|12112.2|12108.2|12105.7|12102.7|44
1581021300000|2020-02-06 20:35:00|12108.7|12104.7|12109.2|12105.7|12109.2|12105.7|12108.7|12104.7|10
1581021600000|2020-02-06 20:40:00|12108.7|12106.2|12111.5|12101.5|12111.5|12106.7|12106.7|12101.5|10197297
1581021900000|2020-02-06 20:45:00|12110.9|12100.9|12109|12099|12113.5|12103.5|12108.4|12098.4|0
1581022200000|2020-02-06 20:50:00|12109.3|12099.3|12114.1|12104.1|12114.1|12104.1|12106.5|12096.5|0
1581022500000|2020-02-06 20:55:00|12114.7|12104.7|12114.1|12104.1|12117.6|12107.6|12112.2|12102.2|0
1581022800000|2020-02-06 21:00:00|12113.5|12103.5|12110.9|12100.9|12116|12106|12109|12099|0
1581023100000|2020-02-06 21:05:00|12110.3|12100.3|12112.8|12102.8|12113.5|12103.5|12109|12099|0
1581023400000|2020-02-06 21:10:00|12113.1|12103.1|12116.7|12106.7|12117.6|12107.6|12112.8|12102.8|0
1581023700000|2020-02-06 21:15:00|12116|12106|12116.7|12106.7|12116.8|12106.8|12116|12106|0
1581024000000|2020-02-06 21:20:00|12116.8|12106.8|12116.7|12106.7|12116.8|12106.8|12116.6|12106.6|0
1581024300000|2020-02-06 21:25:00|12116.8|12106.8|12116.7|12106.7|12116.9|12106.9|12116.2|12106.2|0
1581024600000|2020-02-06 21:30:00|12116.3|12106.3|12119.5|12109.5|12119.5|12109.5|12115.7|12105.7|0
1581024900000|2020-02-06 21:35:00|12120.1|12110.1|12116.3|12106.3|12120.1|12110.1|12116.3|12106.3|0
1581025200000|2020-02-06 21:40:00|12116.9|12106.9|12121.9|12111.9|12122.5|12112.5|12115|12105|0
1581025500000|2020-02-06 21:45:00|12121.2|12111.2|12120.6|12110.6|12121.2|12111.2|12118.1|12108.1|0
1581025800000|2020-02-06 21:50:00|12121.2|12111.2|12121.2|12111.2|12121.2|12111.2|12118.1|12108.1|0
1581026100000|2020-02-06 21:55:00|12120.6|12110.6|12125|12115|12125|12115|12120.6|12110.6|0
1581026400000|2020-02-06 22:00:00|12125.2|12115.2|12124.8|12114.8|12125.2|12115.2|12123.8|12113.8|0
1581026700000|2020-02-06 22:05:00|12124.9|12114.9|12125.6|12115.6|12125.6|12115.6|12124.2|12114.2|0
1581027000000|2020-02-06 22:10:00|12125.3|12115.3|12125.1|12115.1|12125.8|12115.8|12124.4|12114.4|0
1581027300000|2020-02-06 22:15:00|12125.2|12115.2|12127.4|12117.4|12127.4|12117.4|12125.2|12115.2|0
1581027600000|2020-02-06 22:20:00|12129.1|12119.1|12126.6|12116.6|12129.1|12119.1|12125.1|12115.1|0
1581027900000|2020-02-06 22:25:00|12126.8|12116.8|12125.7|12115.7|12126.8|12116.8|12125.3|12115.3|0
1581028200000|2020-02-06 22:30:00|12125.6|12115.6|12125.8|12115.8|12125.8|12115.8|12125.6|12115.6|0
1581028500000|2020-02-06 22:35:00|12125.6|12115.6|12124.5|12114.5|12125.7|12115.7|12124.5|12114.5|0
1581028800000|2020-02-06 22:40:00|12124.7|12114.7|12125.1|12115.1|12125.2|12115.2|12124.7|12114.7|0
1581029100000|2020-02-06 22:45:00|12126.4|12116.4|12126.5|12116.5|12126.8|12116.8|12126.4|12116.4|0
1581029400000|2020-02-06 22:50:00|12126.8|12116.8|12126.8|12116.8|12126.8|12116.8|12126.5|12116.5|0
1581029700000|2020-02-06 22:55:00|12126.9|12116.9|12127|12117|12127.2|12117.2|12126.9|12116.9|0
1581030000000|2020-02-06 23:00:00|12128.9|12118.9|12128.3|12118.3|12129.9|12119.9|12124.1|12114.1|0
1581030300000|2020-02-06 23:05:00|12128|12118|12130.5|12120.5|12131.1|12121.1|12128|12118|0
1581030600000|2020-02-06 23:10:00|12129.9|12119.9|12129.9|12119.9|12130.5|12120.5|12128|12118|0
1581030900000|2020-02-06 23:15:00|12130.5|12120.5|12128.6|12118.6|12130.5|12120.5|12128.6|12118.6|0
1581031200000|2020-02-06 23:20:00|12128.3|12118.3|12126.7|12116.7|12128.6|12118.6|12126|12116|0
1581031500000|2020-02-06 23:25:00|12127|12117|12131.1|12121.1|12132.4|12122.4|12126.7|12116.7|0
1581031800000|2020-02-06 23:30:00|12131.7|12121.7|12131.7|12121.7|12132.4|12122.4|12129.8|12119.8|0
1581032100000|2020-02-06 23:35:00|12132.1|12122.1|12133.7|12123.7|12134.3|12124.3|12131.4|12121.4|0
1581032400000|2020-02-06 23:40:00|12133|12123|12131.7|12121.7|12133.7|12123.7|12131.1|12121.1|0
1581032700000|2020-02-06 23:45:00|12132.1|12122.1|12131.7|12121.7|12133.7|12123.7|12129.8|12119.8|0
1581033000000|2020-02-06 23:50:00|12131.1|12121.1|12134.3|12124.3|12134.3|12124.3|12131.1|12121.1|0
1581033300000|2020-02-06 23:55:00|12134.9|12124.9|12134.9|12124.9|12136.8|12126.8|12134.9|12124.9|0
1581033600000|2020-02-07 00:00:00|12135.6|12125.6|12133.7|12123.7|12136.8|12126.8|12132.4|12122.4|0
1581033900000|2020-02-07 00:05:00|12133|12123|12135.6|12125.6|12135.6|12125.6|12132.4|12122.4|0
1581034200000|2020-02-07 00:10:00|12135.2|12125.2|12131.7|12121.7|12135.6|12125.6|12131.1|12121.1|0
1581034500000|2020-02-07 00:15:00|12131.4|12121.4|12128.6|12118.6|12133|12123|12127.3|12117.3|0
1581034800000|2020-02-07 00:20:00|12128.2|12118.2|12132.1|12122.1|12132.1|12122.1|12127.9|12117.9|0
1581035100000|2020-02-07 00:25:00|12131.4|12121.4|12129.5|12119.5|12132.1|12122.1|12128.3|12118.3|0
1581035400000|2020-02-07 00:30:00|12128.9|12118.9|12126.4|12116.4|12129.5|12119.5|12125.7|12115.7|0
1581035700000|2020-02-07 00:35:00|12126|12116|12116.5|12106.5|12127|12117|12114.9|12104.9|0
1581036000000|2020-02-07 00:40:00|12116.8|12106.8|12113.7|12103.7|12120|12110|12112.4|12102.4|0
1581036300000|2020-02-07 00:45:00|12113|12103|12107.3|12097.3|12113.7|12103.7|12102.2|12092.2|0
1581036600000|2020-02-07 00:50:00|12107.6|12097.6|12110.4|12100.4|12111.8|12101.8|12107.3|12097.3|0
1581036900000|2020-02-07 00:55:00|12109.8|12099.8|12110.4|12100.4|12112.3|12102.3|12109.1|12099.1|0
1581037200000|2020-02-07 01:00:00|12111|12101|12095.4|12091.9|12111|12101|12083.9|12080.9|188
1581037500000|2020-02-07 01:05:00|12095.9|12092.4|12093.9|12089.9|12098.4|12094.9|12090.9|12087.9|145
1581037800000|2020-02-07 01:10:00|12093.4|12088.9|12100.4|12096.9|12100.4|12096.9|12088.9|12086.4|171
1581038100000|2020-02-07 01:15:00|12101.4|12096.4|12102.4|12098.9|12109.4|12105.9|12099.9|12096.4|90
1581038400000|2020-02-07 01:20:00|12104.4|12099.4|12102.9|12099.4|12104.4|12101.9|12096.4|12093.4|152
1581038700000|2020-02-07 01:25:00|12103.4|12100.4|12109.9|12105.4|12110.4|12106.4|12100.9|12097.4|70
1581039000000|2020-02-07 01:30:00|12109.4|12105.9|12107.9|12104.4|12109.9|12106.4|12103.4|12099.9|79
1581039300000|2020-02-07 01:35:00|12108.9|12104.9|12105.9|12101.4|12113.4|12109.9|12105.9|12100.9|36
1581039600000|2020-02-07 01:40:00|12105.4|12100.9|12108.4|12104.9|12113.4|12110.4|12104.9|12100.9|38
1581039900000|2020-02-07 01:45:00|12108.9|12105.4|12109.4|12104.9|12110.9|12107.9|12106.4|12102.9|63
1581040200000|2020-02-07 01:50:00|12108.9|12104.4|12104.9|12100.9|12108.9|12104.9|12100.4|12096.9|72
1581040500000|2020-02-07 01:55:00|12104.4|12101.4|12103.9|12100.4|12107.9|12104.4|12103.9|12100.4|54
1581040800000|2020-02-07 02:00:00|12103.4|12100.9|12107.4|12103.4|12107.9|12104.4|12103.4|12100.4|60
1581041100000|2020-02-07 02:05:00|12107.9|12103.9|12108.4|12103.9|12109.4|12106.4|12105.9|12101.9|29
1581041400000|2020-02-07 02:10:00|12108.9|12104.4|12111.9|12107.9|12112.4|12108.9|12107.9|12104.4|10
1581041700000|2020-02-07 02:15:00|12111.4|12107.4|12109.9|12105.9|12111.9|12107.9|12107.4|12103.9|24
1581042000000|2020-02-07 02:20:00|12110.4|12104.9|12112.4|12108.9|12113.4|12109.9|12109.9|12104.9|17
1581042300000|2020-02-07 02:25:00|12113.9|12109.4|12110.9|12106.9|12114.9|12111.9|12109.4|12106.4|62
1581042600000|2020-02-07 02:30:00|12111.4|12107.9|12108.4|12104.9|12112.4|12108.9|12106.9|12104.4|57
1581042900000|2020-02-07 02:35:00|12108.9|12105.4|12106.9|12103.4|12109.9|12106.9|12105.9|12102.9|36
1581043200000|2020-02-07 02:40:00|12107.4|12103.9|12105.9|12101.9|12107.9|12104.9|12103.9|12101.4|134
1581043500000|2020-02-07 02:45:00|12105.4|12102.4|12105.4|12101.4|12105.4|12102.9|12101.4|12098.9|112
1581043800000|2020-02-07 02:50:00|12104.9|12100.4|12100.9|12097.9|12104.9|12100.9|12098.9|12096.4|75
1581044100000|2020-02-07 02:55:00|12101.4|12098.4|12100.4|12097.4|12103.4|12100.4|12099.9|12097.4|118
1581044400000|2020-02-07 03:00:00|12101.4|12097.9|12103.4|12100.4|12105.4|12102.4|12100.9|12097.9|44
1581044700000|2020-02-07 03:05:00|12103.9|12099.9|12105.4|12102.4|12107.4|12104.4|12102.4|12099.9|79
1581045000000|2020-02-07 03:10:00|12106.4|12102.9|12105.4|12101.9|12106.4|12103.4|12103.4|12100.4|75
1581045300000|2020-02-07 03:15:00|12106.4|12102.4|12109.4|12105.9|12109.4|12106.4|12105.4|12101.9|38
1581045600000|2020-02-07 03:20:00|12108.9|12106.4|12110.9|12106.9|12110.9|12107.9|12108.9|12105.9|50
1581045900000|2020-02-07 03:25:00|12110.4|12105.9|12109.9|12106.9|12110.9|12106.9|12106.4|12103.9|62
1581046200000|2020-02-07 03:30:00|12110.4|12107.4|12109.9|12106.4|12110.4|12107.9|12107.4|12104.4|31
1581046500000|2020-02-07 03:35:00|12109.4|12105.4|12113.4|12109.9|12117.4|12113.9|12107.9|12104.4|106
1581046800000|2020-02-07 03:40:00|12113.9|12110.4|12111.9|12108.4|12115.4|12112.4|12111.4|12107.9|137
1581047100000|2020-02-07 03:45:00|12114.4|12108.9|12092.4|12090.4|12114.4|12111.4|12084.7|12082.7|329237
1581047400000|2020-02-07 03:50:00|12091.8|12089.8|12085.9|12083.9|12091.8|12089.8|12082.4|12080.4|166350
1581047700000|2020-02-07 03:55:00|12087.1|12085.1|12079.5|12077.5|12088|12086|12076.9|12074.9|221400
1581048000000|2020-02-07 04:00:00|12078.2|12076.2|12068.8|12066.8|12078.2|12076.2|12064.9|12062.9|309225
1581048300000|2020-02-07 04:05:00|12068.9|12066.9|12079.6|12077.6|12082.7|12080.7|12066|12064|165600
1581048600000|2020-02-07 04:10:00|12079.7|12077.7|12084.5|12082.5|12093.8|12091.8|12076.4|12074.4|147900
1581048900000|2020-02-07 04:15:00|12084.3|12082.3|12092.1|12090.1|12092.1|12090.1|12080.8|12078.8|88125
1581049200000|2020-02-07 04:20:00|12091.7|12089.7|12094.7|12092.7|12099.3|12097.3|12091.7|12089.7|120525
1581049500000|2020-02-07 04:25:00|12094.6|12092.6|12086.7|12084.7|12096.3|12094.3|12084.6|12082.6|78300
1581049800000|2020-02-07 04:30:00|12086.4|12084.4|12084.7|12082.7|12088.9|12086.9|12077|12075|72150
1581050100000|2020-02-07 04:35:00|12084.6|12082.6|12083.9|12081.9|12085.1|12083.1|12077.9|12075.9|47850
1581050400000|2020-02-07 04:40:00|12083.7|12081.7|12078.2|12076.2|12091.6|12089.6|12078|12076|78825
1581050700000|2020-02-07 04:45:00|12078.1|12076.1|12077.8|12075.8|12079.9|12077.9|12073.4|12071.4|101775
1581051000000|2020-02-07 04:50:00|12077.7|12075.7|12071.6|12069.6|12077.9|12075.9|12071.6|12069.6|51225
1581051300000|2020-02-07 04:55:00|12071.9|12069.9|12069.9|12067.9|12077|12075|12067.9|12065.9|78600
1581051600000|2020-02-07 05:00:00|12068.1|12066.1|12068.2|12066.2|12069.1|12067.1|12061.1|12059.1|138150
1581051900000|2020-02-07 05:05:00|12068.1|12066.1|12074.7|12072.7|12084|12082|12066.9|12064.9|100125
1581052200000|2020-02-07 05:10:00|12074.6|12072.6|12072.4|12070.4|12075.2|12073.2|12069.2|12067.2|45450
1581052500000|2020-02-07 05:15:00|12072.3|12070.3|12070|12068|12076|12074|12069|12067|114600
1581052800000|2020-02-07 05:20:00|12069.9|12067.9|12075.6|12073.6|12077.4|12075.4|12069.9|12067.9|34500
1581053100000|2020-02-07 05:25:00|12076.4|12074.4|12077.9|12075.9|12078.9|12076.9|12075.2|12073.2|26250
1581053400000|2020-02-07 05:30:00|12077.2|12075.2|12070.7|12068.7|12078.9|12076.9|12068.5|12066.5|35625
1581053700000|2020-02-07 05:35:00|12070.4|12068.4|12070.6|12068.6|12073.4|12071.4|12067.2|12065.2|38250
1581054000000|2020-02-07 05:40:00|12070.9|12068.9|12069.7|12067.7|12072.9|12070.9|12069.7|12067.7|28275
1581054300000|2020-02-07 05:45:00|12070.2|12068.2|12076.1|12074.1|12077.2|12075.2|12068.7|12066.7|29850
1581054600000|2020-02-07 05:50:00|12076.4|12074.4|12072.3|12070.3|12078.1|12076.1|12071.5|12069.5|23775
1581054900000|2020-02-07 05:55:00|12071.8|12069.8|12062.3|12060.3|12071.9|12069.9|12061.1|12059.1|79050
1581055200000|2020-02-07 06:00:00|12062.5|12060.5|12066.4|12064.4|12067.1|12065.1|12056.3|12054.3|232350
1581055500000|2020-02-07 06:05:00|12066.3|12064.3|12064.2|12062.2|12066.9|12064.9|12059.9|12057.9|53325
1581055800000|2020-02-07 06:10:00|12064.1|12062.1|12061.1|12059.1|12066.3|12064.3|12061.1|12059.1|32775
1581056100000|2020-02-07 06:15:00|12061.7|12059.7|12064.1|12062.1|12068.6|12066.6|12060.7|12058.7|90525
1581056400000|2020-02-07 06:20:00|12064.2|12062.2|12069.9|12067.9|12073.3|12071.3|12063.7|12061.7|58950
1581056700000|2020-02-07 06:25:00|12070.8|12068.8|12069.7|12067.7|12072|12070|12066.1|12064.1|27975
1581057000000|2020-02-07 06:30:00|12069.3|12067.3|12067.8|12065.8|12071.2|12069.2|12066.6|12064.6|38625
1581057300000|2020-02-07 06:35:00|12067.7|12065.7|12060.5|12058.5|12067.7|12065.7|12058.9|12056.9|50325
1581057600000|2020-02-07 06:40:00|12060.8|12058.8|12058.5|12056.5|12063.7|12061.7|12058.5|12056.5|51075
1581057900000|2020-02-07 06:45:00|12057.8|12055.8|12054.7|12052.7|12059|12057|12054.7|12052.7|115200
1581058200000|2020-02-07 06:50:00|12055.2|12053.2|12057.9|12055.9|12061.8|12059.8|12049.6|12047.6|121500
1581058500000|2020-02-07 06:55:00|12058.1|12056.1|12066.7|12064.7|12067.2|12065.2|12058.1|12056.1|50175
1581058800000|2020-02-07 07:00:00|12066.9|12064.9|12079.3|12077.3|12095.3|12093.3|12066.8|12064.8|268275
1581059100000|2020-02-07 07:05:00|12080|12078|12079.4|12077.4|12086.6|12084.6|12076.2|12074.2|61200
1581059400000|2020-02-07 07:10:00|12079|12077|12082.3|12080.3|12082.3|12080.3|12076.7|12074.7|35400
1581059700000|2020-02-07 07:15:00|12082.8|12080.8|12092.6|12090.6|12096.2|12094.2|12082.8|12080.8|120750
1581060000000|2020-02-07 07:20:00|12093.2|12091.2|12089.8|12087.8|12096|12094|12085.3|12083.3|66825
1581060300000|2020-02-07 07:25:00|12087.8|12085.8|12078.3|12076.3|12088|12086|12076.7|12074.7|60075
1581060600000|2020-02-07 07:30:00|12078.1|12076.1|12082.2|12080.2|12084.8|12082.8|12070.5|12068.5|60825
1581060900000|2020-02-07 07:35:00|12082.5|12080.5|12079.7|12077.7|12089.7|12087.7|12078.6|12076.6|47700
1581061200000|2020-02-07 07:40:00|12079.1|12077.1|12080.7|12078.7|12083.1|12081.1|12074.3|12072.3|29025
1581061500000|2020-02-07 07:45:00|12081.1|12079.1|12072.1|12070.1|12085.8|12083.8|12072.1|12070.1|27150
1581061800000|2020-02-07 07:50:00|12072.4|12070.4|12072.4|12070.4|12077.8|12075.8|12068.7|12066.7|55125
1581062100000|2020-02-07 07:55:00|12072.2|12070.2|12073.6|12071.6|12074.8|12072.8|12068.9|12066.9|36600
1581062400000|2020-02-07 08:00:00|12075.8|12073.8|12070.4|12068.4|12076|12074|12063.5|12061.5|60225
1581062700000|2020-02-07 08:05:00|12070.8|12068.8|12068.7|12066.7|12071|12069|12063.5|12061.5|53475
1581063000000|2020-02-07 08:10:00|12068.8|12066.8|12069.2|12067.2|12075.1|12073.1|12068.7|12066.7|32025
1581063300000|2020-02-07 08:15:00|12069.1|12067.1|12069.8|12067.8|12079.6|12077.6|12065.8|12063.8|40275
1581063600000|2020-02-07 08:20:00|12069.4|12067.4|12065.6|12063.6|12069.9|12067.9|12065.5|12063.5|25500
1581063900000|2020-02-07 08:25:00|12065.7|12063.7|12055.9|12053.9|12067.1|12065.1|12055.3|12053.3|90525
1581064200000|2020-02-07 08:30:00|12055.4|12053.4|12066.4|12064.4|12067.2|12065.2|12052.6|12050.6|92475
1581064500000|2020-02-07 08:35:00|12066.9|12064.9|12069.9|12067.9|12073.7|12071.7|12063.8|12061.8|55200
1581064800000|2020-02-07 08:40:00|12069.8|12067.8|12069.7|12067.7|12073.9|12071.9|12067.6|12065.6|44850
1581065100000|2020-02-07 08:45:00|12069.5|12067.5|12068.7|12066.7|12071.7|12069.7|12063|12061|49875
1581065400000|2020-02-07 08:50:00|12069.3|12067.3|12065.4|12063.4|12069.6|12067.6|12060.7|12058.7|57075
1581065700000|2020-02-07 08:55:00|12065.5|12063.5|12068.3|12066.3|12075.9|12073.9|12065.5|12063.5|56625
1581066000000|2020-02-07 09:00:00|12068.4|12066.4|12087.6|12085.6|12095.1|12093.1|12068.4|12066.4|184500
1581066300000|2020-02-07 09:05:00|12087.5|12085.5|12079.7|12077.7|12087.5|12085.5|12077.8|12075.8|55425
1581066600000|2020-02-07 09:10:00|12079.9|12077.9|12082|12080|12086.4|12084.4|12073.2|12071.2|83175
1581066900000|2020-02-07 09:15:00|12081.8|12079.8|12083|12081|12090.4|12088.4|12079.6|12077.6|73125
1581067200000|2020-02-07 09:20:00|12084.1|12082.1|12085.4|12083.4|12089.2|12087.2|12079.7|12077.7|53775
1581067500000|2020-02-07 09:25:00|12085.5|12083.5|12079.6|12077.6|12087.9|12085.9|12078.3|12076.3|65325
1581067800000|2020-02-07 09:30:00|12079.5|12077.5|12084.8|12082.8|12088.3|12086.3|12076.5|12074.5|67275
1581068100000|2020-02-07 09:35:00|12085|12083|12087.9|12085.9|12094.4|12092.4|12081.9|12079.9|104325
1581068400000|2020-02-07 09:40:00|12087.7|12085.7|12080.4|12078.4|12088.7|12086.7|12079.4|12077.4|127200
1581068700000|2020-02-07 09:45:00|12079.8|12077.8|12072.7|12070.7|12081.1|12079.1|12072.5|12070.5|156075
1581069000000|2020-02-07 09:50:00|12072.9|12070.9|12073.2|12071.2|12076.2|12074.2|12070.9|12068.9|189750
1581069300000|2020-02-07 09:55:00|12073|12071|12062.8|12060.8|12073.1|12071.1|12062.7|12060.7|268125
1581069600000|2020-02-07 10:00:00|12063.2|12060.4|12068.4|12065.4|12068.4|12065.4|12061.4|12058.4|272
1581069900000|2020-02-07 10:05:00|12067.4|12064.4|12067.4|12063.9|12068.4|12065.4|12064.4|12061.9|92
1581070200000|2020-02-07 10:10:00|12073|12063|12063.5|12053.5|12073.7|12063.7|12060.4|12050.4|6594679
1581070500000|2020-02-07 10:15:00|12063.2|12053.2|12062.3|12052.3|12064.5|12054.5|12060.4|12050.4|0
1581070800000|2020-02-07 10:20:00|12061.6|12051.6|12063.5|12053.5|12064.4|12054.4|12061|12051|0
1581071100000|2020-02-07 10:25:00|12063.8|12053.8|12066|12056|12067.3|12057.3|12063.8|12053.8|0
1581071400000|2020-02-07 10:30:00|12065.4|12055.4|12060.3|12050.3|12067.3|12057.3|12059.7|12049.7|0
1581071700000|2020-02-07 10:35:00|12060|12050|12064.1|12054.1|12065.4|12055.4|12059.1|12049.1|0
1581072000000|2020-02-07 10:40:00|12063.9|12053.9|12056.4|12050.9|12063.9|12057.4|12047.9|12044.9|116
1581072300000|2020-02-07 10:45:00|12055.9|12049.4|12045.9|12043.4|12055.9|12049.4|12045.9|12043.4|63
1581072600000|2020-02-07 10:50:00|12046.4|12044.4|12045.4|12041.4|12053.4|12049.4|12042.9|12040.4|123
1581072900000|2020-02-07 10:55:00|12045.9|12041.9|12043.4|12039.9|12047.4|12044.4|12041.9|12039.4|80
1581073200000|2020-02-07 11:00:00|12042.9|12039.4|12044.9|12040.4|12045.9|12043.4|12039.4|12036.4|121
1581073500000|2020-02-07 11:05:00|12043.9|12039.9|12043.4|12039.4|12046.4|12042.9|12043.4|12039.4|33
1581073800000|2020-02-07 11:10:00|12042.9|12041.4|12049.4|12044.9|12049.4|12045.9|12042.9|12039.4|25
1581074100000|2020-02-07 11:15:00|12049.9|12045.4|12053.4|12049.9|12058.4|12054.4|12047.9|12044.9|62
1581074400000|2020-02-07 11:20:00|12053.9|12050.4|12052.4|12048.9|12057.4|12053.4|12052.4|12048.9|28
1581074700000|2020-02-07 11:25:00|12052.9|12047.9|12051.4|12047.9|12052.9|12048.9|12049.9|12046.9|4
1581075000000|2020-02-07 11:30:00|12051.9|12046.9|12050.9|12046.9|12052.9|12046.9|12046.9|12043.4|20
1581075300000|2020-02-07 11:35:00|12051.4|12047.4|12051.9|12048.4|12052.9|12049.4|12050.9|12046.9|5
1581075600000|2020-02-07 11:40:00|12052.9|12048.9|12054.9|12050.4|12054.9|12052.4|12049.4|12045.9|59
1581075900000|2020-02-07 11:45:00|12052.9|12050.9|12056.9|12053.4|12059.9|12057.4|12052.9|12050.9|94
1581076200000|2020-02-07 11:50:00|12057.4|12053.9|12061.9|12055.9|12061.9|12058.4|12055.9|12052.9|38
1581076500000|2020-02-07 11:55:00|12061.4|12055.4|12060.4|12056.9|12061.4|12058.4|12060.4|12055.4|7
1581076800000|2020-02-07 12:00:00|12059.9|12056.4|12060.4|12055.9|12060.4|12056.9|12057.4|12054.9|30
1581077100000|2020-02-07 12:05:00|12058.4|12056.4|12057.9|12054.4|12060.4|12057.4|12057.4|12053.9|128
1581077400000|2020-02-07 12:10:00|12057.4|12052.9|12052.9|12050.4|12057.4|12053.4|12052.9|12050.4|65
1581077700000|2020-02-07 12:15:00|12052.4|12049.9|12054.9|12051.4|12058.4|12054.9|12052.4|12049.9|95
1581078000000|2020-02-07 12:20:00|12054.4|12050.4|12051.9|12048.4|12054.9|12051.9|12050.9|12047.4|74
1581078300000|2020-02-07 12:25:00|12051.4|12048.9|12051.4|12047.9|12052.9|12049.4|12050.4|12047.4|33
1581078600000|2020-02-07 12:30:00|12052.4|12048.4|12055.4|12051.4|12055.9|12051.9|12050.9|12046.9|59
1581078900000|2020-02-07 12:35:00|12055.9|12051.9|12052.4|12048.9|12055.9|12052.4|12050.4|12046.9|45
1581079200000|2020-02-07 12:40:00|12053.4|12047.9|12054.4|12050.4|12054.4|12050.9|12047.4|12044.4|73
1581079500000|2020-02-07 12:45:00|12053.9|12049.4|12049.4|12046.4|12054.4|12051.4|12048.9|12045.4|34
1581079800000|2020-02-07 12:50:00|12049.9|12047.4|12052.4|12048.9|12052.9|12049.9|12049.9|12046.4|11
1581080100000|2020-02-07 12:55:00|12053.4|12048.4|12052.9|12049.4|12056.9|12053.4|12051.9|12048.4|32
1581080400000|2020-02-07 13:00:00|12052.4|12048.9|12048.4|12045.9|12054.9|12051.4|12048.4|12045.4|80
1581080700000|2020-02-07 13:05:00|12048.9|12045.4|12045.9|12041.9|12050.4|12047.9|12042.4|12039.9|75
1581081000000|2020-02-07 13:10:00|12045.4|12042.4|12051.9|12048.4|12051.9|12048.4|12044.9|12041.4|18
1581081300000|2020-02-07 13:15:00|12051.4|12047.9|12058.4|12055.4|12058.9|12056.4|12050.9|12047.9|65
1581081600000|2020-02-07 13:20:00|12058.9|12055.9|12062.4|12058.9|12062.4|12058.9|12058.4|12055.9|20
1581081900000|2020-02-07 13:25:00|12062.9|12059.4|12062.4|12055.4|12062.9|12060.4|12060.9|12055.4|16
1581082200000|2020-02-07 13:30:00|12061.9|12055.9|12056.9|12051.9|12064.4|12061.9|12054.9|12050.9|32
1581082500000|2020-02-07 13:35:00|12056.4|12050.9|12052.4|12048.9|12056.9|12050.9|12044.9|12041.9|81
1581082800000|2020-02-07 13:40:00|12051.9|12048.4|12045.4|12041.9|12052.4|12048.9|12043.9|12040.4|17
1581083100000|2020-02-07 13:45:00|12044.9|12040.4|12039.4|12035.9|12047.4|12043.4|12038.4|12034.9|65
1581083400000|2020-02-07 13:50:00|12040.4|12036.4|12051.9|12047.9|12051.9|12048.9|12040.4|12036.4|38
1581083700000|2020-02-07 13:55:00|12052.9|12048.4|12045.9|12042.9|12054.4|12050.9|12045.4|12042.9|103
1581084000000|2020-02-07 14:00:00|12047.9|12043.4|12054.9|12051.4|12055.4|12051.9|12047.9|12043.4|39
1581084300000|2020-02-07 14:05:00|12053.4|12052.4|12048.4|12043.9|12054.9|12052.4|12046.9|12043.4|30
1581084600000|2020-02-07 14:10:00|12046.4|12044.4|12050.9|12046.9|12052.9|12048.9|12046.4|12043.4|26
1581084900000|2020-02-07 14:15:00|12054.4|12047.4|12045.9|12042.9|12054.4|12051.4|12045.4|12042.9|59
1581085200000|2020-02-07 14:20:00|12045.4|12041.9|12043.4|12040.4|12048.9|12045.4|12043.4|12039.9|36
1581085500000|2020-02-07 14:25:00|12044.4|12041.4|12044.9|12040.9|12046.4|12043.4|12043.9|12039.4|83
1581085800000|2020-02-07 14:30:00|12043.4|12039.9|12025.4|12020.9|12043.9|12039.9|12022.9|12020.4|585
1581086100000|2020-02-07 14:35:00|12024.9|12021.4|12040.4|12036.4|12043.4|12040.4|12021.4|12018.9|398
1581086400000|2020-02-07 14:40:00|12039.9|12035.4|12035.4|12031.9|12042.4|12039.4|12029.4|12025.9|172
1581086700000|2020-02-07 14:45:00|12034.9|12031.4|12038.4|12035.9|12040.9|12036.9|12027.4|12024.9|180
1581087000000|2020-02-07 14:50:00|12037.9|12035.4|12047.9|12043.9|12047.9|12044.9|12035.4|12031.9|113
1581087300000|2020-02-07 14:55:00|12047.4|12045.4|12048.4|12044.9|12054.4|12051.9|12046.9|12043.9|297
1581087600000|2020-02-07 15:00:00|12048.9|12045.4|12039.9|12035.9|12048.9|12046.4|12036.9|12033.9|85
1581087900000|2020-02-07 15:05:00|12040.9|12036.4|12040.9|12036.9|12045.9|12042.4|12036.4|12033.9|104
1581088200000|2020-02-07 15:10:00|12038.9|12035.9|12042.4|12038.4|12042.9|12039.9|12038.9|12035.9|38
1581088500000|2020-02-07 15:15:00|12040.9|12037.4|12046.4|12041.4|12046.9|12043.9|12039.9|12035.9|31
1581088800000|2020-02-07 15:20:00|12046.9|12041.9|12044.9|12040.9|12049.9|12046.9|12041.9|12038.4|115
1581089100000|2020-02-07 15:25:00|12045.9|12043.4|12046.9|12043.4|12046.9|12043.9|12041.9|12038.9|80
1581089400000|2020-02-07 15:30:00|12046.4|12043.9|12047.4|12044.9|12051.4|12048.9|12046.4|12042.9|27
1581089700000|2020-02-07 15:35:00|12048.4|12045.4|12048.9|12045.9|12054.4|12050.4|12046.9|12044.4|51
1581090000000|2020-02-07 15:40:00|12048.4|12044.4|12059.4|12055.9|12059.4|12056.4|12045.4|12042.9|232
1581090300000|2020-02-07 15:45:00|12058.4|12054.9|12055.4|12052.4|12059.4|12054.9|12049.4|12046.9|36
1581090600000|2020-02-07 15:50:00|12054.9|12052.9|12055.4|12051.4|12057.4|12053.9|12053.9|12051.4|72
1581090900000|2020-02-07 15:55:00|12056.4|12051.9|12055.9|12052.9|12059.9|12056.4|12055.4|12051.9|57
1581091200000|2020-02-07 16:00:00|12055.4|12052.4|12049.9|12046.4|12056.9|12053.4|12047.4|12044.4|43
1581091500000|2020-02-07 16:05:00|12049.4|12045.4|12050.9|12047.4|12054.4|12051.4|12048.9|12045.4|10
1581091800000|2020-02-07 16:10:00|12050.4|12046.9|12051.9|12047.9|12051.9|12048.4|12046.9|12043.9|39
1581092100000|2020-02-07 16:15:00|12051.4|12048.4|12046.9|12043.4|12052.4|12048.9|12045.9|12043.4|42
1581092400000|2020-02-07 16:20:00|12048.4|12043.9|12050.9|12048.4|12052.9|12050.4|12046.9|12043.4|95
1581092700000|2020-02-07 16:25:00|12050.4|12047.9|12050.9|12047.9|12054.9|12051.9|12050.4|12047.9|99
1581093000000|2020-02-07 16:30:00|12051.9|12048.4|12056.4|12052.9|12057.9|12054.9|12051.4|12048.4|65
1581093300000|2020-02-07 16:35:00|12056.9|12053.4|12053.4|12049.9|12057.9|12054.9|12052.9|12049.9|127
1581093600000|2020-02-07 16:40:00|12054.4|12050.4|12050.4|12046.9|12054.4|12050.9|12050.4|12046.9|23
1581093900000|2020-02-07 16:45:00|12049.9|12045.9|12046.9|12043.4|12050.4|12046.4|12045.9|12043.4|30
1581094200000|2020-02-07 16:50:00|12046.4|12043.9|12048.4|12045.4|12048.9|12045.4|12046.4|12043.4|9
1581094500000|2020-02-07 16:55:00|12047.9|12045.9|12049.4|12045.4|12050.4|12046.9|12047.4|12043.9|27
1581094800000|2020-02-07 17:00:00|12048.9|12044.9|12049.4|12045.4|12051.4|12047.9|12046.4|12043.4|21
1581095100000|2020-02-07 17:05:00|12050.4|12045.9|12045.9|12042.9|12050.4|12046.9|12045.9|12042.9|16
1581095400000|2020-02-07 17:10:00|12046.4|12043.4|12047.4|12043.4|12047.4|12043.9|12044.9|12042.4|25
1581095700000|2020-02-07 17:15:00|12047.9|12043.9|12046.9|12043.4|12048.9|12046.4|12046.4|12042.9|51
1581096000000|2020-02-07 17:20:00|12046.4|12042.9|12048.9|12045.4|12048.9|12046.4|12046.4|12042.9|16
1581096300000|2020-02-07 17:25:00|12049.9|12045.9|12049.4|12045.4|12049.9|12046.4|12048.9|12045.4|5
1581096600000|2020-02-07 17:30:00|12048.9|12044.9|12042.4|12038.9|12048.9|12044.9|12039.9|12036.9|44
1581096900000|2020-02-07 17:35:00||12038.4||12039.4||12039.4||12038.4|4
1581097200000|2020-02-07 17:40:00|12041.9|12038.9|12039.4|12035.4|12043.4|12040.4|12037.9|12034.9|37
1581097500000|2020-02-07 17:45:00|12038.4|12035.9|12039.4|12035.9|12039.9|12036.4|12037.4|12034.9|20
1581097800000|2020-02-07 17:50:00|12038.4|12035.4|12037.9|12034.9|12039.4|12036.4|12037.4|12034.9|19
1581098100000|2020-02-07 17:55:00|12039.4|12035.4|12042.4|12038.9|12042.4|12038.9|12037.9|12034.9|25
1581098400000|2020-02-07 18:00:00|12041.9|12038.4|12039.4|12035.9|12041.9|12038.4|12038.4|12034.9|12
1581098700000|2020-02-07 18:05:00|12038.4|12036.4|12037.9|12034.9|12040.4|12037.4|12037.9|12034.9|9
1581099000000|2020-02-07 18:10:00|12037.4|12035.4|12039.9|12036.4|12040.4|12036.9|12037.4|12034.9|27
1581099300000|2020-02-07 18:15:00|12040.4|12036.9|12041.4|12037.4|12041.4|12038.4|12040.4|12036.9|6
1581099600000|2020-02-07 18:20:00|12042.4|12037.9|12041.4|12037.4|12042.4|12038.4|12039.9|12036.4|0
1581099900000|2020-02-07 18:25:00|12042.4|12037.9|12043.4|12040.4|12043.4|12040.9|12042.4|12037.4|0
1581100200000|2020-02-07 18:30:00|12042.9|12039.9|12033.4|12030.4|12043.4|12039.9|12033.4|12030.4|58
1581100500000|2020-02-07 18:35:00|12035.9|12030.9|12035.9|12031.4|12049.4|12044.9|12033.9|12030.9|130
1581100800000|2020-02-07 18:40:00|12035.4|12032.4|12035.9|12032.4|12037.9|12033.4|12032.9|12029.4|21
1581101100000|2020-02-07 18:45:00|12035.4|12031.9|12032.9|12029.9|12035.4|12031.9|12032.9|12029.4|41
1581101400000|2020-02-07 18:50:00|12033.9|12030.4|12035.9|12032.9|12036.9|12033.9|12032.9|12029.9|4
1581101700000|2020-02-07 18:55:00|12036.9|12032.4|12029.9|12026.4|12036.9|12033.4|12029.4|12026.4|94
1581102000000|2020-02-07 19:00:00|12029.4|12026.9|12028.9|12025.4|12030.9|12027.4|12026.9|12024.4|62
1581102300000|2020-02-07 19:05:00|12029.4|12025.9|12031.9|12028.4|12034.4|12031.4|12029.4|12025.9|29
1581102600000|2020-02-07 19:10:00|12031.4|12028.9|12030.4|12026.4|12031.9|12029.4|12027.4|12024.4|88
1581102900000|2020-02-07 19:15:00|12031.4|12026.9|12031.4|12026.9|12031.9|12028.9|12030.4|12025.4|13
1581103200000|2020-02-07 19:20:00|12030.9|12027.4|12031.4|12025.9|12032.4|12029.4|12030.4|12025.9|12
1581103500000|2020-02-07 19:25:00|12031.9|12026.4|12033.9|12029.9|12034.4|12031.9|12031.4|12025.9|15
1581103800000|2020-02-07 19:30:00|12034.4|12030.4|12037.9|12032.9|12037.9|12034.4|12034.4|12029.9|13
1581104100000|2020-02-07 19:35:00|12037.4|12033.4|12033.4|12029.4|12038.4|12035.9|12032.4|12028.9|36
1581104400000|2020-02-07 19:40:00|12034.9|12029.9|12039.9|12036.4|12040.4|12037.4|12033.9|12029.9|24
1581104700000|2020-02-07 19:45:00|12038.9|12035.9|12035.4|12031.9|12038.9|12035.9|12035.4|12031.9|4
1581105000000|2020-02-07 19:50:00|12035.9|12032.4|12037.9|12034.4|12038.9|12034.9|12034.9|12031.9|24
1581105300000|2020-02-07 19:55:00|12036.9|12033.9|12035.9|12031.4|12037.9|12034.4|12034.9|12031.4|7
1581105600000|2020-02-07 20:00:00|12036.9|12031.9|12030.4|12024.9|12038.9|12033.9|12030.4|12024.9|20
1581105900000|2020-02-07 20:05:00|12029.9|12025.4|12034.9|12031.4|12035.9|12031.9|12028.4|12024.4|11
1581106200000|2020-02-07 20:10:00|12035.9|12031.9|12037.9|12033.9|12037.9|12033.9|12034.9|12031.4|16
1581106500000|2020-02-07 20:15:00|12037.4|12034.9|12037.4|12033.4|12038.9|12034.9|12035.4|12031.9|11
1581106800000|2020-02-07 20:20:00|12036.9|12032.9|12035.4|12031.4|12036.9|12032.9|12032.4|12028.4|31
1581107100000|2020-02-07 20:25:00|12034.9|12031.9|12035.4|12031.9|12036.9|12032.9|12034.4|12031.9|3
1581107400000|2020-02-07 20:30:00|12035.9|12032.4|12038.4|12035.9|12040.4|12036.4|12035.4|12032.4|12
1581107700000|2020-02-07 20:35:00|12037.9|12033.9|12038.4|12034.4|12038.9|12035.4|12037.4|12033.4|7
1581108000000|2020-02-07 20:40:00|12037.9|12033.9|12040.3|12030.3|12040.3|12035.4|12034.9|12029.7|6633128
1581108300000|2020-02-07 20:45:00|12039.7|12029.7|12037.7|12027.7|12042.8|12032.8|12037.7|12027.7|0
1581108600000|2020-02-07 20:50:00|12040.3|12030.3|12020|12010|12040.6|12030.6|12018.1|12008.1|0
1581108900000|2020-02-07 20:55:00|12019.4|12009.4|12027.6|12017.6|12030.8|12020.8|12017.5|12007.5|0
1581109200000|2020-02-07 21:00:00|12027|12017|12028.9|12018.9|12030.8|12020.8|12021.3|12011.3|0
1581109500000|2020-02-07 21:05:00|12029.5|12019.5|12023.8|12013.8|12029.5|12019.5|12023.8|12013.8|0
1581109800000|2020-02-07 21:10:00|12024.5|12014.5|12025.6|12015.6|12026.4|12016.4|12021|12011|0
1581110100000|2020-02-07 21:15:00|12025.7|12015.7|12026.2|12016.2|12026.2|12016.2|12024.9|12014.9|0
1581110400000|2020-02-07 21:20:00|12026|12016|12025.8|12015.8|12026|12016|12025.3|12015.3|0
1581110700000|2020-02-07 21:25:00|12025.9|12015.9|12024.4|12014.4|12026|12016|12024|12014|0
1581111000000|2020-02-07 21:30:00|12023.8|12013.8|12022.9|12012.9|12024.4|12014.4|12021.9|12011.9|0
1581111300000|2020-02-07 21:35:00|12023.5|12013.5|12022.2|12012.2|12024.8|12014.8|12021|12011|0
1581111600000|2020-02-07 21:40:00|12021.6|12011.6|12022.2|12012.2|12023.5|12013.5|12021.6|12011.6|0
1581111900000|2020-02-07 21:45:00|12021.6|12011.6|12019.7|12009.7|12022.2|12012.2|12019.7|12009.7|0
1581112200000|2020-02-07 21:50:00|12020.3|12010.3|12019.7|12009.7|12021.6|12011.6|12019.7|12009.7|0
1581112500000|2020-02-07 21:55:00|12020.3|12010.3|12019.6|12009.6|12021|12011|12018.4|12008.4|0
1581289200000|2020-02-09 23:00:00|12026.3|12016.3|12033.9|12023.9|12033.9|12023.9|12023.1|12013.1|0
1581289500000|2020-02-09 23:05:00|12035.1|12025.1|12032.6|12022.6|12037.7|12027.7|12030.7|12020.7|0
1581289800000|2020-02-09 23:10:00|12032.9|12022.9|12026.9|12016.9|12035.1|12025.1|12026.3|12016.3|0
1581290100000|2020-02-09 23:15:00|12027.2|12017.2|12022.4|12012.4|12029.4|12019.4|12022.1|12012.1|0
1581290400000|2020-02-09 23:20:00|12023.1|12013.1|12019.3|12009.3|12025.6|12015.6|12019.3|12009.3|0
1581290700000|2020-02-09 23:25:00|12019.9|12009.9|12016.1|12006.1|12019.9|12009.9|12014.8|12004.8|0
1581291000000|2020-02-09 23:30:00|12016.4|12006.4|11982.5|11972.5|12016.7|12006.7|11980.6|11970.6|0
1581291300000|2020-02-09 23:35:00|11981.9|11971.9|11990|11980|11990.7|11980.7|11969.2|11959.2|0
1581291600000|2020-02-09 23:40:00|11989.4|11979.4|11986.2|11976.2|11990.7|11980.7|11979.9|11969.9|0
1581291900000|2020-02-09 23:45:00|11986.8|11976.8|11991.9|11981.9|11994.4|11984.4|11986.8|11976.8|0
1581292200000|2020-02-09 23:50:00|11991.6|11981.6|11991.1|11981.1|11995.1|11985.1|11989.4|11979.4|0
1581292500000|2020-02-09 23:55:00|11991.8|11981.8|11989.9|11979.9|11993.3|11983.3|11989.2|11979.2|0
1581292800000|2020-02-10 00:00:00|11990.5|11980.5|11998.1|11988.1|11998.1|11988.1|11989.9|11979.9|0
1581293100000|2020-02-10 00:05:00|11997.8|11987.8|11994.7|11984.7|11998.1|11988.1|11992.2|11982.2|0
1581293400000|2020-02-10 00:10:00|11994.1|11984.1|11989.6|11979.6|11994.1|11984.1|11989|11979|0
1581293700000|2020-02-10 00:15:00|11990.3|11980.3|11992.6|11982.6|11995.8|11985.8|11989.6|11979.6|0
1581294000000|2020-02-10 00:20:00|11993.3|11983.3|11998.4|11988.4|11999|11989|11992.6|11982.6|0
1581294300000|2020-02-10 00:25:00|11998.7|11988.7|11999|11989|12000.9|11990.9|11996.5|11986.5|0
1581294600000|2020-02-10 00:30:00|11999.6|11989.6|12004.4|11994.4|12004.4|11994.4|11997.4|11987.4|0
1581294900000|2020-02-10 00:35:00|12005.1|11995.1|12004.4|11994.4|12007.6|11997.6|12003.2|11993.2|0
1581295200000|2020-02-10 00:40:00|12004.7|11994.7|12005.7|11995.7|12006.3|11996.3|12003.2|11993.2|0
1581295500000|2020-02-10 00:45:00|12006|11996|12000|11990|12006.3|11996.3|11999.4|11989.4|0
1581295800000|2020-02-10 00:50:00|12000.6|11990.6|12001.9|11991.9|12002.5|11992.5|11999.4|11989.4|0
1581296100000|2020-02-10 00:55:00|12002.5|11992.5|12003.8|11993.8|12003.8|11993.8|11998.1|11988.1|0
1581296400000|2020-02-10 01:00:00|12004.4|11994.4|12020.9|12015.9|12028.9|12025.4|12003.8|11993.8|364
1581296700000|2020-02-10 01:05:00|12020.4|12016.9|12021.4|12017.9|12021.4|12018.9|12014.4|12010.4|196
1581297000000|2020-02-10 01:10:00|12020.9|12016.9|12023.9|12020.4|12024.9|12022.4|12016.4|12012.9|114
1581297300000|2020-02-10 01:15:00|12022.9|12019.4|12027.9|12023.4|12028.4|12025.9|12022.9|12019.4|186
1581297600000|2020-02-10 01:20:00|12028.4|12023.9|12027.9|12023.9|12028.4|12024.9|12026.4|12023.4|41
1581297900000|2020-02-10 01:25:00|12028.4|12023.4|12027.4|12023.4|12029.4|12025.4|12024.9|12021.4|80
1581298200000|2020-02-10 01:30:00|12027.9|12024.4|12031.9|12028.9|12031.9|12028.9|12023.9|12020.4|163
1581298500000|2020-02-10 01:35:00|12032.4|12028.4|12036.4|12032.4|12037.4|12034.4|12031.4|12027.4|173
1581298800000|2020-02-10 01:40:00|12035.9|12032.9|12043.9|12039.9|12044.4|12041.9|12033.9|12030.4|186
1581299100000|2020-02-10 01:45:00|12043.4|12040.4|12047.4|12044.4|12047.9|12044.4|12042.4|12039.4|143
1581299400000|2020-02-10 01:50:00|12046.9|12043.4|12046.4|12040.4|12048.4|12043.9|12043.4|12040.4|29
1581299700000|2020-02-10 01:55:00|12046.9|12040.9|12044.4|12041.4|12048.9|12045.4|12041.9|12038.4|91
1581300000000|2020-02-10 02:00:00|12043.9|12041.9|12043.4|12039.9|12046.4|12042.9|12040.4|12036.9|50
1581300300000|2020-02-10 02:05:00|12043.9|12039.4|12046.9|12043.4|12047.4|12044.4|12041.4|12037.4|43
1581300600000|2020-02-10 02:10:00|12046.4|12043.9|12050.9|12047.4|12051.4|12047.4|12046.4|12042.9|44
1581300900000|2020-02-10 02:15:00|12051.4|12047.9|12055.4|12051.9|12055.4|12052.9|12051.4|12047.9|86
1581301200000|2020-02-10 02:20:00|12056.4|12052.4|12060.4|12056.9|12061.4|12058.4|12053.4|12050.4|207
1581301500000|2020-02-10 02:25:00|12060.9|12057.4|12062.4|12058.9|12064.9|12061.9|12059.9|12056.9|132
1581301800000|2020-02-10 02:30:00|12063.4|12059.4|12066.4|12061.9|12066.9|12063.4|12060.9|12056.9|55
1581302100000|2020-02-10 02:35:00|12068.4|12062.4|12065.9|12061.9|12068.4|12064.9|12061.4|12057.9|121
1581302400000|2020-02-10 02:40:00|12064.9|12061.4|12061.9|12057.9|12064.9|12061.4|12060.4|12056.9|45
1581302700000|2020-02-10 02:45:00|12061.4|12058.4|12063.9|12060.4|12064.4|12061.9|12058.9|12055.4|111
1581303000000|2020-02-10 02:50:00|12064.4|12060.9|12063.9|12060.4|12064.9|12061.9|12060.9|12057.9|35
1581303300000|2020-02-10 02:55:00|12064.4|12060.9|12062.9|12057.9|12064.9|12061.4|12058.9|12056.4|112
1581303600000|2020-02-10 03:00:00|12062.4|12058.4|12066.4|12061.9|12068.4|12065.4|12062.4|12058.4|89
1581303900000|2020-02-10 03:05:00|12066.9|12062.4|12070.4|12064.9|12070.9|12067.9|12065.4|12062.4|50
1581304200000|2020-02-10 03:10:00|12069.9|12063.9|12069.4|12064.9|12070.4|12064.9|12066.9|12063.4|11
1581304500000|2020-02-10 03:15:00|12068.9|12065.4|12059.4|12056.9|12070.9|12065.4|12059.4|12056.4|192
1581304800000|2020-02-10 03:20:00|12060.4|12056.4|12061.4|12057.9|12061.9|12058.9|12058.9|12056.4|27
1581305100000|2020-02-10 03:25:00|12061.9|12058.4|12064.4|12060.4|12064.4|12060.4|12059.9|12056.9|37
1581305400000|2020-02-10 03:30:00|12064.9|12060.9|12067.4|12063.4|12071.9|12069.4|12063.9|12060.9|186
1581305700000|2020-02-10 03:35:00|12066.9|12063.9|12067.9|12062.9|12071.9|12067.9|12066.4|12062.9|76
1581306000000|2020-02-10 03:40:00|12067.4|12063.4|12066.4|12062.9|12073.4|12069.9|12064.4|12060.4|285
1581306300000|2020-02-10 03:45:00|12065.9|12062.4|12039.9|12037.9|12065.9|12062.4|12034.7|12032.7|356429
1581306600000|2020-02-10 03:50:00|12040.6|12038.6|12024.8|12022.8|12041.8|12039.8|12017.3|12015.3|353025
1581306900000|2020-02-10 03:55:00|12024.9|12022.9|12019.4|12017.4|12027.1|12025.1|12019|12017|177300
1581307200000|2020-02-10 04:00:00|12018.9|12016.9|12015.1|12013.1|12023.3|12021.3|12010|12008|229275
1581307500000|2020-02-10 04:05:00|12014.9|12012.9|12022.6|12020.6|12027.7|12025.7|12013.4|12011.4|117825
1581307800000|2020-02-10 04:10:00|12022.7|12020.7|12017.4|12015.4|12024.7|12022.7|12014.4|12012.4|94875
1581308100000|2020-02-10 04:15:00|12017.5|12015.5|12007.4|12005.4|12019.8|12017.8|12000|11998|207300
1581308400000|2020-02-10 04:20:00|12007.7|12005.7|12001.7|11999.7|12010.6|12008.6|11996.4|11994.4|154725
1581308700000|2020-02-10 04:25:00|12000.8|11998.8|12001.2|11999.2|12003.6|12001.6|11994.9|11992.9|122025
1581309000000|2020-02-10 04:30:00|11999.9|11997.9|11997.1|11995.1|12000.1|11998.1|11987.3|11985.3|243375
1581309300000|2020-02-10 04:35:00|11997.6|11995.6|11997.9|11995.9|12002.5|12000.5|11994.4|11992.4|107250
1581309600000|2020-02-10 04:40:00|11998|11996|11998.3|11996.3|11998.9|11996.9|11990.6|11988.6|103575
1581309900000|2020-02-10 04:45:00|11998.4|11996.4|11988.1|11986.1|11998.6|11996.6|11984.9|11982.9|200850
1581310200000|2020-02-10 04:50:00|11987.4|11985.4|11983.4|11981.4|11987.7|11985.7|11980.8|11978.8|165900
1581310500000|2020-02-10 04:55:00|11983.1|11981.1|11983.8|11981.8|11985.4|11983.4|11978.5|11976.5|149175
1581310800000|2020-02-10 05:00:00|11983.7|11981.7|11970.5|11968.5|11983.7|11981.7|11967.6|11965.6|212550
1581311100000|2020-02-10 05:05:00|11970.4|11968.4|11969.2|11967.2|11973.9|11971.9|11967.3|11965.3|104325
1581311400000|2020-02-10 05:10:00|11969.4|11967.4|11973.2|11971.2|11975.8|11973.8|11964.1|11962.1|85350
1581311700000|2020-02-10 05:15:00|11972.8|11970.8|11976.4|11974.4|11978.8|11976.8|11969.1|11967.1|110925
1581312000000|2020-02-10 05:20:00|11976.8|11974.8|11985.5|11983.5|11986.4|11984.4|11972.7|11970.7|92400
1581312300000|2020-02-10 05:25:00|11986|11984|11983.2|11981.2|11986.9|11984.9|11981.1|11979.1|67200
1581312600000|2020-02-10 05:30:00|11983.1|11981.1|11986.9|11984.9|11987|11985|11976.6|11974.6|55425
1581312900000|2020-02-10 05:35:00|11986.4|11984.4|11990.5|11988.5|11994.6|11992.6|11984.3|11982.3|99150
1581313200000|2020-02-10 05:40:00|11991.2|11989.2|11989.3|11987.3|11994.5|11992.5|11989|11987|50925
1581313500000|2020-02-10 05:45:00|11989|11987|11987.5|11985.5|11990.2|11988.2|11983.1|11981.1|45450
1581313800000|2020-02-10 05:50:00|11987.4|11985.4|11981.6|11979.6|11987.4|11985.4|11980.6|11978.6|53700
1581314100000|2020-02-10 05:55:00|11981.7|11979.7|11985.5|11983.5|11986.3|11984.3|11981.1|11979.1|39900
1581314400000|2020-02-10 06:00:00|11985.4|11983.4|11978.6|11976.6|11985.4|11983.4|11976.9|11974.9|49200
1581314700000|2020-02-10 06:05:00|11979.5|11977.5|11976.5|11974.5|11983.2|11981.2|11975.4|11973.4|22200
1581315000000|2020-02-10 06:10:00|11977.3|11975.3|11983.8|11981.8|11986.9|11984.9|11977.3|11975.3|34275
1581315300000|2020-02-10 06:15:00|11984.1|11982.1|11996.6|11994.6|11999.6|11997.6|11983.7|11981.7|104250
1581315600000|2020-02-10 06:20:00|11996.7|11994.7|11999.7|11997.7|12006.1|12004.1|11995.8|11993.8|143625
1581315900000|2020-02-10 06:25:00|11999.2|11997.2|12001|11999|12004.7|12002.7|11997|11995|65925
1581316200000|2020-02-10 06:30:00|12001.1|11999.1|12001.7|11999.7|12004.1|12002.1|11996.7|11994.7|61950
1581316500000|2020-02-10 06:35:00|12001.4|11999.4|12013.6|12011.6|12016.6|12014.6|12001.4|11999.4|188625
1581316800000|2020-02-10 06:40:00|12013.9|12011.9|12008.2|12006.2|12014.7|12012.7|12005.2|12003.2|129300
1581317100000|2020-02-10 06:45:00|12008|12006|12011.4|12009.4|12013|12011|12006.4|12004.4|45600
1581317400000|2020-02-10 06:50:00|12011.3|12009.3|12014.2|12012.2|12021|12019|12011.3|12009.3|121500
1581317700000|2020-02-10 06:55:00|12014|12012|12003.3|12001.3|12014.8|12012.8|12002.7|12000.7|57975
1581318000000|2020-02-10 07:00:00|12003.4|12001.4|11995.7|11993.7|12006.7|12004.7|11993.1|11991.1|113475
1581318300000|2020-02-10 07:05:00|11996|11994|11995.1|11993.1|11998.2|11996.2|11991.8|11989.8|66300
1581318600000|2020-02-10 07:10:00|11995.2|11993.2|11989.8|11987.8|11998.3|11996.3|11989.7|11987.7|47250
1581318900000|2020-02-10 07:15:00|11989.7|11987.7|11994.7|11992.7|11994.7|11992.7|11989.7|11987.7|49200
1581319200000|2020-02-10 07:20:00|11995|11993|12001.9|11999.9|12003.6|12001.6|11995|11993|51075
1581319500000|2020-02-10 07:25:00|12002.1|12000.1|11998.4|11996.4|12002.5|12000.5|11995.2|11993.2|24375
1581319800000|2020-02-10 07:30:00|11998.3|11996.3|11996.6|11994.6|12000.7|11998.7|11992.5|11990.5|25200
1581320100000|2020-02-10 07:35:00|11996.7|11994.7|12002.8|12000.8|12002.8|12000.8|11991.4|11989.4|31875
1581320400000|2020-02-10 07:40:00|12002.5|12000.5|11991.2|11989.2|12002.8|12000.8|11991|11989|39000
1581320700000|2020-02-10 07:45:00|11991.5|11989.5|11995.7|11993.7|11996.5|11994.5|11989.7|11987.7|36225
1581321000000|2020-02-10 07:50:00|11994.6|11992.6|11996|11994|11998.7|11996.7|11991.9|11989.9|20625
1581321300000|2020-02-10 07:55:00|11995.8|11993.8|11988.8|11986.8|11995.8|11993.8|11986.1|11984.1|41850
1581321600000|2020-02-10 08:00:00|11988.1|11986.1|11989.9|11987.9|11991.5|11989.5|11986.1|11984.1|30450
1581321900000|2020-02-10 08:05:00|11989.5|11987.5|11991.5|11989.5|11996.2|11994.2|11989.5|11987.5|26100
1581322200000|2020-02-10 08:10:00|11991.4|11989.4|11992.2|11990.2|11993.1|11991.1|11988.6|11986.6|16500
1581322500000|2020-02-10 08:15:00|11992.1|11990.1|11982.4|11980.4|11992.9|11990.9|11981.3|11979.3|47775
1581322800000|2020-02-10 08:20:00|11983.2|11981.2|11980.2|11978.2|11988.4|11986.4|11977.6|11975.6|82800
1581323100000|2020-02-10 08:25:00|11980.4|11978.4|11984.9|11982.9|11986.8|11984.8|11980.4|11978.4|47775
1581323400000|2020-02-10 08:30:00|11984.8|11982.8|11997.3|11995.3|12005.1|12003.1|11984.1|11982.1|75375
1581323700000|2020-02-10 08:35:00|11997.6|11995.6|11992.8|11990.8|12000.5|11998.5|11989|11987|51375
1581324000000|2020-02-10 08:40:00|11992.9|11990.9|11986.6|11984.6|11994.2|11992.2|11986.2|11984.2|37950
1581324300000|2020-02-10 08:45:00|11986.5|11984.5|11987.5|11985.5|11990|11988|11976.2|11974.2|87450
1581324600000|2020-02-10 08:50:00|11987.7|11985.7|11988.1|11986.1|11998.7|11996.7|11981.7|11979.7|42525
1581324900000|2020-02-10 08:55:00|11988.2|11986.2|11985|11983|11988.2|11986.2|11979.4|11977.4|50175
1581325200000|2020-02-10 09:00:00|11984.9|11982.9|11989.5|11987.5|11989.5|11987.5|11981.4|11979.4|33900
1581325500000|2020-02-10 09:05:00|11990.3|11988.3|11994.6|11992.6|11998.1|11996.1|11988.5|11986.5|87525
1581325800000|2020-02-10 09:10:00|11995|11993|11992.5|11990.5|12002.8|12000.8|11991.1|11989.1|72225
1581326100000|2020-02-10 09:15:00|11991.6|11989.6|11989.6|11987.6|11992.7|11990.7|11988.1|11986.1|37575
1581326400000|2020-02-10 09:20:00|11989.3|11987.3|11989.4|11987.4|11993.2|11991.2|11987.2|11985.2|44550
1581326700000|2020-02-10 09:25:00|11989.2|11987.2|11992.8|11990.8|11997.3|11995.3|11987.9|11985.9|46650
1581327000000|2020-02-10 09:30:00|11993.1|11991.1|12006.4|12004.4|12007.6|12005.6|11991.3|11989.3|132300
1581327300000|2020-02-10 09:35:00|12007|12005|12014|12012|12019.6|12017.6|12007|12005|253500
1581327600000|2020-02-10 09:40:00|12013.8|12011.8|12020|12018|12020.1|12018.1|12012.5|12010.5|151725
1581327900000|2020-02-10 09:45:00|12020.1|12018.1|12022.6|12020.6|12024.7|12022.7|12019.1|12017.1|235800
1581328200000|2020-02-10 09:50:00|12022.5|12020.5|12025.7|12023.7|12026.8|12024.8|12019.9|12017.9|205875
1581328500000|2020-02-10 09:55:00|12025.8|12023.8|12026.3|12024.3|12027.9|12025.9|12024.6|12022.6|292650
1581328800000|2020-02-10 10:00:00|12027.9|12022.7|12021.9|12018.9|12027.9|12025.4|12021.9|12018.9|510
1581329100000|2020-02-10 10:05:00|12022.4|12019.4|12024.4|12021.4|12026.9|12024.4|12021.9|12019.4|217
1581329400000|2020-02-10 10:10:00|12028.8|12018.8|12029.7|12019.7|12031|12021|12027.5|12017.5|7519306
1581329700000|2020-02-10 10:15:00|12029.4|12019.4|12026.9|12016.9|12030.4|12020.4|12026.9|12016.9|0
1581330000000|2020-02-10 10:20:00|12027.5|12017.5|12028.1|12018.1|12029.4|12019.4|12025.6|12015.6|0
1581330300000|2020-02-10 10:25:00|12028.4|12018.4|12029.4|12019.4|12029.4|12019.4|12028.1|12018.1|0
1581330600000|2020-02-10 10:30:00|12028.8|12018.8|12029.4|12019.4|12031.3|12021.3|12028.1|12018.1|0
1581330900000|2020-02-10 10:35:00|12030|12020|12031.9|12021.9|12033.2|12023.2|12029.4|12019.4|0
1581331200000|2020-02-10 10:40:00|12025.2|12015.2|12024.9|12018.4|12042.4|12036.9|12017.4|12011.9|278
1581331500000|2020-02-10 10:45:00|12022.4|12018.9|12023.9|12019.9|12025.9|12021.9|12016.4|12013.9|160
1581331800000|2020-02-10 10:50:00|12023.4|12020.4|12021.4|12018.4|12024.9|12021.9|12019.9|12016.4|95
1581332100000|2020-02-10 10:55:00|12020.9|12017.9|12019.9|12015.9|12021.4|12017.9|12017.4|12014.9|52
1581332400000|2020-02-10 11:00:00|12020.4|12016.4|12019.4|12016.4|12023.9|12018.4|12017.9|12015.4|16
1581332700000|2020-02-10 11:05:00|12019.9|12016.9|12019.9|12016.4|12022.9|12019.4|12018.4|12014.9|170
1581333000000|2020-02-10 11:10:00|12019.4|12015.9|12021.4|12015.4|12021.4|12016.4|12017.4|12014.9|40
1581333300000|2020-02-10 11:15:00|12022.4|12017.4|12019.9|12016.4|12022.4|12019.4|12018.4|12015.4|30
1581333600000|2020-02-10 11:20:00|12019.4|12016.9|12017.9|12014.9|12022.9|12018.9|12017.4|12014.9|20
1581333900000|2020-02-10 11:25:00|12017.4|12015.9|12024.4|12018.9|12024.4|12018.9|12017.4|12014.9|66
1581334200000|2020-02-10 11:30:00|12025.9|12019.4|12025.4|12020.9|12026.4|12023.9|12024.4|12018.9|15
1581334500000|2020-02-10 11:35:00|12022.9|12018.9|12019.9|12016.4|12023.4|12019.9|12019.9|12016.4|111
1581334800000|2020-02-10 11:40:00|12019.4|12015.4|12021.4|12018.4|12021.4|12018.4|12017.9|12014.9|18
1581335100000|2020-02-10 11:45:00|12021.9|12018.9|12018.4|12015.4|12021.9|12018.9|12017.4|12014.9|76
1581335400000|2020-02-10 11:50:00|12019.4|12015.9|12017.4|12014.4|12019.4|12016.4|12016.9|12014.4|19
1581335700000|2020-02-10 11:55:00|12016.9|12014.9|12019.9|12016.9|12021.9|12019.4|12015.4|12012.9|65
1581336000000|2020-02-10 12:00:00|12021.4|12017.9|12020.4|12016.4|12026.4|12023.9|12019.9|12016.4|36
1581336300000|2020-02-10 12:05:00|12019.9|12015.4|12018.4|12014.9|12021.9|12017.9|12016.4|12013.4|49
1581336600000|2020-02-10 12:10:00|12017.9|12014.4|12018.9|12014.4|12018.9|12014.4|12017.4|12013.9|36
1581336900000|2020-02-10 12:15:00|12016.9|12014.9|12016.9|12012.9|12020.4|12017.4|12015.9|12012.9|61
1581337200000|2020-02-10 12:20:00|12015.9|12013.4|12016.9|12013.4|12019.9|12015.4|12015.9|12012.9|15
1581337500000|2020-02-10 12:25:00|12016.4|12012.9|12019.9|12016.9|12020.4|12016.9|12016.4|12012.9|28
1581337800000|2020-02-10 12:30:00|12019.4|12016.4|12020.9|12017.4|12020.9|12018.4|12018.4|12014.9|43
1581338100000|2020-02-10 12:35:00|12020.4|12016.9|12020.9|12017.4|12021.4|12018.4|12019.4|12014.9|28
1581338400000|2020-02-10 12:40:00|12021.4|12018.4|12020.9|12017.4|12021.9|12019.4|12019.9|12016.4|62
1581338700000|2020-02-10 12:45:00|12021.4|12018.9|12021.9|12017.9|12022.4|12019.4|12018.4|12015.9|58
1581339000000|2020-02-10 12:50:00|12021.4|12017.4|12020.4|12016.9|12021.9|12017.9|12019.4|12015.9|18
1581339300000|2020-02-10 12:55:00|12019.9|12015.9|12022.4|12019.4|12022.4|12019.9|12017.4|12013.9|68
1581339600000|2020-02-10 13:00:00|12021.9|12018.9|12020.9|12017.4|12022.4|12019.9|12017.9|12013.9|99
1581339900000|2020-02-10 13:05:00|12020.4|12016.9|12013.4|12010.4|12020.4|12016.9|12012.9|12010.4|110
1581340200000|2020-02-10 13:10:00|12012.9|12010.9|12017.4|12013.9|12019.9|12014.9|12011.9|12008.4|140
1581340500000|2020-02-10 13:15:00|12016.9|12013.4|12016.4|12011.9|12017.9|12014.9|12012.9|12010.4|104
1581340800000|2020-02-10 13:20:00|12017.4|12013.9|12017.4|12013.9|12023.4|12019.9|12017.4|12012.9|71
1581341100000|2020-02-10 13:25:00|12017.9|12014.4|12019.4|12016.4|12019.9|12016.4|12016.9|12012.9|88
1581341400000|2020-02-10 13:30:00|12019.9|12016.9|12015.4|12009.4|12021.4|12017.9|12011.4|12008.9|66
1581341700000|2020-02-10 13:35:00|12014.9|12009.9|12014.9|12011.4|12015.4|12012.4|12012.9|12008.9|89
1581342000000|2020-02-10 13:40:00|12015.9|12011.9|12013.4|12009.9|12015.9|12012.4|12011.4|12008.9|61
1581342300000|2020-02-10 13:45:00|12013.9|12010.4|12016.4|12012.9|12017.4|12013.9|12011.4|12007.9|109
1581342600000|2020-02-10 13:50:00|12015.4|12011.9|12011.9|12008.4|12015.4|12011.9|12010.4|12006.9|73
1581342900000|2020-02-10 13:55:00|12011.4|12007.9|12003.4|11999.4|12011.4|12008.4|12003.4|11999.4|118
1581343200000|2020-02-10 14:00:00|12002.9|11998.4|12004.4|12000.4|12004.9|12001.9|12001.4|11998.4|44
1581343500000|2020-02-10 14:05:00|12003.9|11999.4|11998.9|11994.9|12004.4|12000.4|11998.4|11994.9|88
1581343800000|2020-02-10 14:10:00|11998.4|11993.9|11994.4|11991.9|11998.4|11995.9|11993.9|11990.9|86
1581344100000|2020-02-10 14:15:00|11994.9|11992.9|11998.4|11994.9|12000.4|11996.9|11994.4|11990.9|60
1581344400000|2020-02-10 14:20:00|11997.9|11995.9|12002.9|11998.9|12002.9|11999.4|11997.4|11994.9|50
1581344700000|2020-02-10 14:25:00|12002.4|12000.9|12006.4|12001.9|12011.9|12008.9|12002.4|11999.9|79
1581345000000|2020-02-10 14:30:00|12006.9|12002.4|12027.9|12024.9|12030.9|12027.4|12006.4|12001.9|847
1581345300000|2020-02-10 14:35:00|12028.9|12025.4|12029.4|12025.9|12033.4|12030.4|12024.4|12020.9|404
1581345600000|2020-02-10 14:40:00|12029.9|12026.4|12033.4|12029.9|12033.4|12029.9|12026.4|12023.4|209
1581345900000|2020-02-10 14:45:00|12032.4|12028.9|12025.9|12022.4|12032.4|12028.9|12024.4|12021.4|108
1581346200000|2020-02-10 14:50:00|12027.4|12022.9|12029.4|12025.9|12029.4|12025.9|12023.4|12019.9|201
1581346500000|2020-02-10 14:55:00|12031.4|12025.4|12031.9|12028.4|12033.4|12030.9|12028.4|12025.4|197
1581346800000|2020-02-10 15:00:00|12032.4|12028.9|12034.9|12031.9|12036.4|12032.9|12032.4|12028.4|201
1581347100000|2020-02-10 15:05:00|12036.4|12032.4|12038.9|12035.9|12039.9|12036.4|12035.4|12032.4|85
1581347400000|2020-02-10 15:10:00|12038.4|12035.4|12033.4|12030.4|12038.9|12035.4|12028.9|12025.4|93
1581347700000|2020-02-10 15:15:00|12033.9|12030.9|12043.4|12039.9|12044.4|12041.4|12031.4|12028.9|159
1581348000000|2020-02-10 15:20:00|12043.9|12038.9|12039.4|12035.9|12044.4|12040.9|12037.4|12034.9|99
1581348300000|2020-02-10 15:25:00|12038.9|12036.4|12037.4|12032.9|12039.9|12036.9|12034.9|12031.9|36
1581348600000|2020-02-10 15:30:00|12036.4|12034.9|12036.4|12032.9|12036.4|12034.9|12031.9|12028.4|168
1581348900000|2020-02-10 15:35:00|12035.9|12032.4|12037.9|12035.4|12041.4|12037.9|12034.9|12031.9|63
1581349200000|2020-02-10 15:40:00|12037.4|12034.9|12039.4|12036.4|12039.4|12036.9|12035.9|12032.4|56
1581349500000|2020-02-10 15:45:00|12040.4|12036.9|12040.4|12035.4|12040.4|12036.9|12037.4|12034.4|47
1581349800000|2020-02-10 15:50:00|12039.9|12035.9|12037.4|12034.4|12040.4|12035.9|12036.9|12033.9|49
1581350100000|2020-02-10 15:55:00|12036.9|12033.9|12038.4|12034.9|12038.4|12034.9|12033.9|12030.9|102
1581350400000|2020-02-10 16:00:00|12038.9|12035.9|12039.4|12035.9|12041.9|12038.9|12037.9|12034.9|22
1581350700000|2020-02-10 16:05:00|12040.4|12036.4|12035.4|12032.4|12040.4|12036.9|12034.9|12032.4|16
1581351000000|2020-02-10 16:10:00|12034.9|12031.9|12035.4|12032.4|12037.9|12033.9|12032.9|12028.9|71
1581351300000|2020-02-10 16:15:00|12035.9|12033.4|12035.4|12032.4|12036.4|12033.9|12033.4|12030.9|43
1581351600000|2020-02-10 16:20:00|12034.9|12032.9|12037.4|12033.9|12037.4|12033.9|12032.9|12029.4|121
1581351900000|2020-02-10 16:25:00|12035.4|12034.4|12037.9|12034.4|12037.9|12034.4|12035.4|12031.9|96
1581352200000|2020-02-10 16:30:00|12038.4|12034.9|12035.9|12033.4|12039.9|12037.4|12035.9|12033.4|29
1581352500000|2020-02-10 16:35:00|12036.4|12033.9|12039.9|12036.4|12039.9|12036.9|12033.9|12031.4|48
1581352800000|2020-02-10 16:40:00|12039.4|12035.4|12039.4|12036.4|12040.9|12037.9|12037.4|12034.4|33
1581353100000|2020-02-10 16:45:00|12039.9|12036.9|12040.4|12036.9|12042.9|12040.4|12039.9|12036.4|179
1581353400000|2020-02-10 16:50:00|12039.9|12036.4|12034.4|12031.4|12040.4|12036.4|12034.4|12031.4|4
1581353700000|2020-02-10 16:55:00|12034.9|12031.9|12038.4|12033.9|12038.4|12034.9|12033.9|12031.4|23
1581354000000|2020-02-10 17:00:00|12037.9|12033.4|12035.4|12031.9|12038.4|12035.4|12034.4|12031.4|27
1581354300000|2020-02-10 17:05:00|12034.9|12031.4|12037.4|12033.9|12037.4|12034.4|12033.9|12031.4|6
1581354600000|2020-02-10 17:10:00|12038.4|12032.9|12036.4|12032.9|12038.4|12035.4|12036.4|12032.9|5
1581354900000|2020-02-10 17:15:00|12035.9|12031.9|12035.4|12031.9|12036.4|12032.9|12032.4|12029.4|24
1581355200000|2020-02-10 17:20:00|12034.9|12030.9|12032.4|12028.9|12035.4|12031.4|12032.4|12028.9|18
1581355500000|2020-02-10 17:25:00|12032.9|12029.4|12034.9|12031.4|12035.9|12032.9|12030.9|12028.4|14
1581355800000|2020-02-10 17:30:00|12035.9|12030.9|12030.9|12027.9|12035.9|12031.9|12030.9|12027.9|23
1581356100000|2020-02-10 17:35:00|12030.4|12027.4|12032.4|12029.4|12033.9|12030.4|12027.9|12024.9|93
1581356400000|2020-02-10 17:40:00|12033.4|12029.9|12033.4|12029.9|12035.4|12031.4|12032.9|12029.4|12
1581356700000|2020-02-10 17:45:00|12032.9|12030.4|12033.4|12030.4|12035.9|12031.4|12030.4|12027.9|43
1581357000000|2020-02-10 17:50:00|12032.9|12029.9|12033.4|12030.4|12033.9|12030.9|12031.4|12028.4|39
1581357300000|2020-02-10 17:55:00|12033.9|12029.4|12031.9|12028.4|12034.9|12031.4|12031.9|12028.4|6
1581357600000|2020-02-10 18:00:00|12032.4|12028.9|12034.4|12030.9|12034.4|12031.4|12032.4|12028.9|7
1581357900000|2020-02-10 18:05:00|12033.9|12030.4|12031.9|12029.4|12033.9|12030.4|12029.4|12026.9|46
1581358200000|2020-02-10 18:10:00|12032.9|12028.9|12033.9|12030.9|12034.9|12031.9|12032.4|12028.9|17
1581358500000|2020-02-10 18:15:00|12032.9|12030.4|12032.9|12029.4|12034.4|12030.9|12032.9|12028.9|14
1581358800000|2020-02-10 18:20:00|12032.4|12028.9|12029.9|12027.4|12033.9|12030.4|12029.4|12024.9|16
1581359100000|2020-02-10 18:25:00|12030.9|12026.4|12029.4|12025.4|12031.9|12028.4|12028.4|12025.4|28
1581359400000|2020-02-10 18:30:00|12029.9|12026.4|12031.9|12027.4|12032.9|12029.4|12029.9|12026.4|0
1581359700000|2020-02-10 18:35:00|12032.4|12027.9|12033.4|12029.4|12033.9|12029.4|12031.9|12027.4|2
1581360000000|2020-02-10 18:40:00|12034.9|12030.4|12033.4|12029.4|12034.9|12030.4|12031.4|12028.4|3
1581360300000|2020-02-10 18:45:00|12034.4|12028.4|12033.4|12029.4|12034.4|12029.4|12030.4|12027.4|9
1581360600000|2020-02-10 18:50:00|12034.4|12029.9|12031.4|12027.4|12034.9|12031.4|12029.9|12026.9|22
1581360900000|2020-02-10 18:55:00|12032.4|12027.9|12028.9|12025.4|12032.4|12028.9|12028.4|12025.4|20
1581361200000|2020-02-10 19:00:00|12028.4|12024.9|12024.9|12020.9|12028.9|12025.4|12022.9|12019.9|49
1581361500000|2020-02-10 19:05:00|12025.9|12021.4|12025.9|12021.9|12026.9|12023.9|12024.9|12020.4|8
1581361800000|2020-02-10 19:10:00|12026.9|12022.4|12026.9|12022.9|12026.9|12023.4|12026.9|12022.4|0
1581362100000|2020-02-10 19:15:00|12027.9|12023.4|12030.4|12026.9|12030.4|12026.9|12026.9|12023.4|16
1581362400000|2020-02-10 19:20:00|12030.9|12027.4|12032.9|12029.4|12034.4|12030.4|12030.9|12027.4|3
1581362700000|2020-02-10 19:25:00|12032.4|12028.4|12032.9|12029.4|12032.9|12029.4|12031.9|12028.4|3
1581363000000|2020-02-10 19:30:00|12032.4|12028.4|12034.4|12031.4|12034.4|12031.4|12031.9|12028.4|2
1581363300000|2020-02-10 19:35:00|12034.9|12032.4|12033.9|12030.4|12035.4|12032.4|12031.4|12028.4|23
1581363600000|2020-02-10 19:40:00|12034.4|12031.4|12036.4|12032.4|12037.4|12032.9|12033.4|12031.4|0
1581363900000|2020-02-10 19:45:00|12037.4|12032.9|12036.9|12033.4|12037.4|12034.9|12036.4|12032.9|5
1581364200000|2020-02-10 19:50:00|12037.4|12033.9|12036.9|12032.9|12038.9|12034.9|12031.9|12028.4|40
1581364500000|2020-02-10 19:55:00|12036.4|12031.4|12035.9|12033.4|12038.4|12035.4|12034.9|12031.4|34
1581364800000|2020-02-10 20:00:00|12035.4|12032.9|12036.9|12033.9|12038.4|12034.9|12035.4|12031.4|20
1581365100000|2020-02-10 20:05:00|12037.4|12032.4|12039.4|12035.4|12039.9|12036.9|12037.4|12032.4|14
1581365400000|2020-02-10 20:10:00|12039.9||12039.9||12039.9||12039.4||0
1581365700000|2020-02-10 20:15:00|12040.4|12037.9|12038.9|12035.4|12041.9|12037.9|12037.9|12034.4|4
1581366000000|2020-02-10 20:20:00|12038.4|12034.4|12039.4|12035.4|12040.4|12036.9|12037.9|12034.4|1
1581366300000|2020-02-10 20:25:00|12039.9|12035.9|12039.4|12035.4|12039.9|12036.9|12039.4|12035.4|15
1581366600000|2020-02-10 20:30:00|12038.9|12034.9|12037.9|12033.4|12040.4|12037.4|12034.4|12030.9|76
1581366900000|2020-02-10 20:35:00|12038.9|12033.9|12040.4|12036.4|12042.9|12040.4|12036.4|12032.9|19
1581367200000|2020-02-10 20:40:00|12039.9|12035.4|12045.4|12035.4|12045.4|12036.9|12038.9|12034.8|7564845
1581367500000|2020-02-10 20:45:00|12046|12036|12044.8|12034.8|12048.5|12038.5|12041.6|12031.6|0
1581367800000|2020-02-10 20:50:00|12044.1|12034.1|12051.1|12041.1|12052.3|12042.3|12041.6|12031.6|0
1581368100000|2020-02-10 20:55:00|12051.7|12041.7|12059.3|12049.3|12059.9|12049.9|12047.9|12037.9|0
1581368400000|2020-02-10 21:00:00|12061.2|12051.2|12060.1|12050.1|12062.4|12052.4|12056|12046|0
1581368700000|2020-02-10 21:05:00|12060.8|12050.8|12062|12052|12063.3|12053.3|12060.8|12050.8|0
1581369000000|2020-02-10 21:10:00|12061.4|12051.4|12062.4|12052.4|12063.6|12053.6|12060.1|12050.1|0
1581369300000|2020-02-10 21:15:00|12062.2|12052.2|12062.3|12052.3|12062.6|12052.6|12062.1|12052.1|0
1581369600000|2020-02-10 21:20:00|12062.2|12052.2|12088.6|12078.6|12088.6|12078.6|12062|12052|0
1581369900000|2020-02-10 21:25:00|12088.5|12078.5|12087|12077|12088.5|12078.5|12086.8|12076.8|0
1581370200000|2020-02-10 21:30:00|12088.1|12078.1|12085.6|12075.6|12088.1|12078.1|12085|12075|0
1581370500000|2020-02-10 21:35:00|12085|12075|12086.8|12076.8|12087.5|12077.5|12085|12075|0
1581370800000|2020-02-10 21:40:00|12086.2|12076.2|12086.2|12076.2|12088.7|12078.7|12085.6|12075.6|0
1581371100000|2020-02-10 21:45:00|12085.6|12075.6|12087.5|12077.5|12088.1|12078.1|12085.6|12075.6|0
1581371400000|2020-02-10 21:50:00|12086.8|12076.8|12085.6|12075.6|12087.5|12077.5|12084.9|12074.9|0
1581371700000|2020-02-10 21:55:00|12084.9|12074.9|12086.8|12076.8|12086.8|12076.8|12084.9|12074.9|0
1581372000000|2020-02-10 22:00:00|12086.6|12076.6|12086.2|12076.2|12086.6|12076.6|12086.2|12076.2|0
1581372300000|2020-02-10 22:05:00|12086.3|12076.3|12086.1|12076.1|12086.3|12076.3|12086.1|12076.1|0
1581372600000|2020-02-10 22:10:00|12085.9|12075.9|12085.9|12075.9|12086.1|12076.1|12085.9|12075.9|0
1581372900000|2020-02-10 22:15:00|12086.1|12076.1|12086.1|12076.1|12086.1|12076.1|12086|12076|0
1581373200000|2020-02-10 22:20:00|12086.2|12076.2|12085.3|12075.3|12086.4|12076.4|12085.3|12075.3|0
1581373500000|2020-02-10 22:25:00|12085.7|12075.7|12085.7|12075.7|12085.8|12075.8|12085.3|12075.3|0
1581373800000|2020-02-10 22:30:00|12085.9|12075.9|12085.3|12075.3|12085.9|12075.9|12085.3|12075.3|0
1581374100000|2020-02-10 22:35:00|12085.4|12075.4|12085.7|12075.7|12085.7|12075.7|12085.4|12075.4|0
1581374400000|2020-02-10 22:40:00|12085.6|12075.6|12085.6|12075.6|12085.6|12075.6|12085.6|12075.6|0
1581374700000|2020-02-10 22:45:00|12085.7|12075.7|12085.8|12075.8|12085.8|12075.8|12085.4|12075.4|0
1581375000000|2020-02-10 22:50:00|12085.7|12075.7|12086.9|12076.9|12087|12077|12085.7|12075.7|0
1581375300000|2020-02-10 22:55:00|12087|12077|12086.7|12076.7|12087|12077|12086.2|12076.2|0
1581375600000|2020-02-10 23:00:00|12084.5|12074.5|12084.2|12074.2|12088|12078|12082|12072|0
1581375900000|2020-02-10 23:05:00|12084.5|12074.5|12081.7|12071.7|12084.9|12074.9|12081.1|12071.1|0
1581376200000|2020-02-10 23:10:00|12082.3|12072.3|12081.7|12071.7|12083.6|12073.6|12081.1|12071.1|0
1581376500000|2020-02-10 23:15:00|12082.3|12072.3|12084.5|12074.5|12084.5|12074.5|12081.7|12071.7|0
1581376800000|2020-02-10 23:20:00|12084.9|12074.9|12084.9|12074.9|12085.8|12075.8|12083.6|12073.6|0
1581377100000|2020-02-10 23:25:00|12084.2|12074.2|12086.1|12076.1|12088.6|12078.6|12084.2|12074.2|0
1581377400000|2020-02-10 23:30:00|12085.5|12075.5|12085.5|12075.5|12086.8|12076.8|12084.9|12074.9|0
1581377700000|2020-02-10 23:35:00|12085.2|12075.2|12083|12073|12085.2|12075.2|12082.6|12072.6|0
1581378000000|2020-02-10 23:40:00|12082.6|12072.6|12083.6|12073.6|12084.2|12074.2|12081.7|12071.7|0
1581378300000|2020-02-10 23:45:00|12083|12073|12084.9|12074.9|12087.4|12077.4|12083|12073|0
1581378600000|2020-02-10 23:50:00|12085.2|12075.2|12084.9|12074.9|12085.2|12075.2|12082.3|12072.3|0
1581378900000|2020-02-10 23:55:00|12084.5|12074.5|12084.9|12074.9|12086.1|12076.1|12084.2|12074.2|0
1581379200000|2020-02-11 00:00:00|12085.5|12075.5|12080.5|12070.5|12085.5|12075.5|12078|12068|0
1581379500000|2020-02-11 00:05:00|12080.8|12070.8|12084.8|12074.8|12084.8|12074.8|12080.8|12070.8|0
1581379800000|2020-02-11 00:10:00|12085.5|12075.5|12084.2|12074.2|12085.5|12075.5|12083.2|12073.2|0
1581380100000|2020-02-11 00:15:00|12083.9|12073.9|12086.1|12076.1|12086.1|12076.1|12083.9|12073.9|0
1581380400000|2020-02-11 00:20:00|12089.2|12079.2|12100.9|12090.9|12100.9|12090.9|12088.6|12078.6|0
1581380700000|2020-02-11 00:25:00|12100.2|12090.2|12091.8|12081.8|12103.1|12093.1|12091.2|12081.2|0
1581381000000|2020-02-11 00:30:00|12092.4|12082.4|12094.4|12084.4|12095.7|12085.7|12091.8|12081.8|0
1581381300000|2020-02-11 00:35:00|12094.7|12084.7|12094.4|12084.4|12096.3|12086.3|12093.2|12083.2|0
1581381600000|2020-02-11 00:40:00|12093.8|12083.8|12096.9|12086.9|12096.9|12086.9|12093.1|12083.1|0
1581381900000|2020-02-11 00:45:00|12096.6|12086.6|12092.7|12082.7|12102.6|12092.6|12092.7|12082.7|0
1581382200000|2020-02-11 00:50:00|12092.1|12082.1|12090.8|12080.8|12092.7|12082.7|12090.8|12080.8|0
1581382500000|2020-02-11 00:55:00|12090.5|12080.5|12090.2|12080.2|12091.4|12081.4|12088.9|12078.9|0
1581382800000|2020-02-11 01:00:00|12061.5|12052|12061|12057|12064.5|12061|12048.5|12044|223
1581383100000|2020-02-11 01:05:00|12060.5|12056.5|12061|12057.5|12062|12059.5|12058.5|12055|163
1581383400000|2020-02-11 01:10:00|12062|12058|12056|12053|12063.5|12060|12054.5|12051.5|88
1581383700000|2020-02-11 01:15:00|12056.5|12053.5|12069.5|12067|12071.5|12068.5|12056|12053|231
1581384000000|2020-02-11 01:20:00|12069|12066.5|12065|12061.5|12071|12068.5|12063.5|12060.5|179
1581384300000|2020-02-11 01:25:00|12065.5|12060.5|12059|12055.5|12065.5|12061.5|12058|12055.5|122
1581384600000|2020-02-11 01:30:00|12059.5|12056|12060|12055.5|12065.5|12061.5|12056|12052.5|128
1581384900000|2020-02-11 01:35:00|12058|12055|12065.5|12063|12066.5|12063|12058|12054|113
1581385200000|2020-02-11 01:40:00|12066|12062|12066|12063|12068.5|12064.5|12064|12061|93
1581385500000|2020-02-11 01:45:00|12066.5|12063.5|12068|12064|12070|12067.5|12065.5|12062.5|153
1581385800000|2020-02-11 01:50:00|12068.5|12064.5|12068.5|12066|12071|12068|12067.5|12064|94
1581386100000|2020-02-11 01:55:00|12069|12066.5|12066.5|12063.5|12070.5|12067.5|12065.5|12062|93
1581386400000|2020-02-11 02:00:00|12066|12063|12068.5|12065.5|12068.5|12065.5|12066|12063|90
1581386700000|2020-02-11 02:05:00|12069|12066|12068.5|12065|12069.5|12066.5|12066|12063|72
1581387000000|2020-02-11 02:10:00|12069|12065.5|12070.5|12067.5|12072|12068.5|12066|12063|191
1581387300000|2020-02-11 02:15:00|12071|12068|12074.5|12071|12076|12073|12069.5|12066|119
1581387600000|2020-02-11 02:20:00|12075|12071.5|12078.5|12075.5|12078.5|12075.5|12074.5|12071.5|84
1581387900000|2020-02-11 02:25:00|12079|12076|12075.5|12072.5|12079|12076.5|12074|12071|104
1581388200000|2020-02-11 02:30:00|12075|12072|12078.5|12075|12079|12076|12075|12071|51
1581388500000|2020-02-11 02:35:00|12079|12076|12083.5|12080.5|12084|12081.5|12079|12076|166
1581388800000|2020-02-11 02:40:00|12084|12080|12085.5|12082.5|12088|12085.5|12084|12080|148
1581389100000|2020-02-11 02:45:00|12086|12081.5|12085|12082|12087.5|12084.5|12084|12081|156
1581389400000|2020-02-11 02:50:00|12084.5|12081|12084|12080.5|12086|12083|12080.5|12077.5|132
1581389700000|2020-02-11 02:55:00|12082|12079.5|12080|12075.5|12083|12080|12079|12075.5|48
1581390000000|2020-02-11 03:00:00|12079|12075|12082.5|12079|12084.5|12081.5|12079|12074.5|93
1581390300000|2020-02-11 03:05:00|12080|12079.5|12081.5|12078.5|12081.5|12079.5|12078.5|12074|72
1581390600000|2020-02-11 03:10:00|12081|12077.5|12085.5|12083|12085.5|12083|12081|12077.5|79
1581390900000|2020-02-11 03:15:00|12085|12081.5|12086|12083|12086|12083|12083|12080.5|65
1581391200000|2020-02-11 03:20:00|12085.5|12082.5|12086|12083|12089|12086|12084.5|12081.5|136
1581391500000|2020-02-11 03:25:00|12086.5|12083.5|12083|12080|12086.5|12083.5|12082.5|12080|150
1581391800000|2020-02-11 03:30:00|12083.5|12080.5|12085|12081|12087|12083.5|12082|12079|236
1581392100000|2020-02-11 03:35:00|12086|12083|12088.5|12085|12090|12087|12085.5|12081.5|162
1581392400000|2020-02-11 03:40:00|12088|12085.5|12092|12089|12093.5|12090.5|12086.5|12084|248
1581392700000|2020-02-11 03:45:00|12091.5|12084.5|12118.6|12116.6|12120.5|12118.5|12086|12083|702559
1581393000000|2020-02-11 03:50:00|12119.6|12117.6|12131.3|12129.3|12138.8|12136.8|12119.6|12117.6|465750
1581393300000|2020-02-11 03:55:00|12130.3|12128.3|12134.5|12132.5|12134.5|12132.5|12124.9|12122.9|284250
1581393600000|2020-02-11 04:00:00|12136.9|12134.9|12153.5|12151.5|12158.4|12156.4|12136.9|12134.9|539400
1581393900000|2020-02-11 04:05:00|12153.4|12151.4|12150.8|12148.8|12155.6|12153.6|12147.8|12145.8|187950
1581394200000|2020-02-11 04:10:00|12150.7|12148.7|12141.8|12139.8|12150.7|12148.7|12138.7|12136.7|142500
1581394500000|2020-02-11 04:15:00|12141.9|12139.9|12152.2|12150.2|12152.7|12150.7|12141.9|12139.9|119250
1581394800000|2020-02-11 04:20:00|12152.5|12150.5|12152.1|12150.1|12155.3|12153.3|12150.2|12148.2|118200
1581395100000|2020-02-11 04:25:00|12152.6|12150.6|12158.6|12156.6|12161.6|12159.6|12152.6|12150.6|198600
1581395400000|2020-02-11 04:30:00|12158.9|12156.9|12158.3|12156.3|12166.3|12164.3|12158.1|12156.1|204900
1581395700000|2020-02-11 04:35:00|12158.1|12156.1|12153.2|12151.2|12158.9|12156.9|12153.2|12151.2|117750
1581396000000|2020-02-11 04:40:00|12153.1|12151.1|12154.6|12152.6|12155.2|12153.2|12151.8|12149.8|80625
1581396300000|2020-02-11 04:45:00|12154.7|12152.7|12149.9|12147.9|12155.8|12153.8|12144.8|12142.8|105000
1581396600000|2020-02-11 04:50:00|12150|12148|12154.2|12152.2|12156.6|12154.6|12147.8|12145.8|80325
1581396900000|2020-02-11 04:55:00|12154.5|12152.5|12149.3|12147.3|12154.7|12152.7|12149|12147|60675
1581397200000|2020-02-11 05:00:00|12148.9|12146.9|12147.6|12145.6|12149.8|12147.8|12145.5|12143.5|64800
1581397500000|2020-02-11 05:05:00|12147.7|12145.7|12145.3|12143.3|12149.8|12147.8|12145.3|12143.3|67800
1581397800000|2020-02-11 05:10:00|12145.1|12143.1|12146.6|12144.6|12146.7|12144.7|12143.1|12141.1|97800
1581398100000|2020-02-11 05:15:00|12146.7|12144.7|12155.6|12153.6|12155.6|12153.6|12145.8|12143.8|90675
1581398400000|2020-02-11 05:20:00|12154.7|12152.7|12146.6|12144.6|12156.4|12154.4|12144.8|12142.8|61275
1581398700000|2020-02-11 05:25:00|12146.3|12144.3|12146.9|12144.9|12147|12145|12142.5|12140.5|67500
1581399000000|2020-02-11 05:30:00|12146.8|12144.8|12150.5|12148.5|12151.4|12149.4|12143.1|12141.1|74550
1581399300000|2020-02-11 05:35:00|12150.7|12148.7|12146.6|12144.6|12152.4|12150.4|12145.5|12143.5|53925
1581399600000|2020-02-11 05:40:00|12146.5|12144.5|12143.9|12141.9|12146.8|12144.8|12142.7|12140.7|54225
1581399900000|2020-02-11 05:45:00|12144.2|12142.2|12147.4|12145.4|12148.5|12146.5|12140.3|12138.3|117600
1581400200000|2020-02-11 05:50:00|12147.3|12145.3|12142.2|12140.2|12148.5|12146.5|12141.7|12139.7|64350
1581400500000|2020-02-11 05:55:00|12142.5|12140.5|12142.6|12140.6|12143.8|12141.8|12137.7|12135.7|96900
1581400800000|2020-02-11 06:00:00|12142.9|12140.9|12147|12145|12147|12145|12141.7|12139.7|53550
1581401100000|2020-02-11 06:05:00|12146.9|12144.9|12144.6|12142.6|12147.5|12145.5|12142.5|12140.5|51075
1581401400000|2020-02-11 06:10:00|12144.8|12142.8|12142.8|12140.8|12144.9|12142.9|12141.6|12139.6|35625
1581401700000|2020-02-11 06:15:00|12143.4|12141.4|12145.5|12143.5|12146.7|12144.7|12140.2|12138.2|45900
1581402000000|2020-02-11 06:20:00|12145.4|12143.4|12143.8|12141.8|12146.8|12144.8|12143.3|12141.3|32400
1581402300000|2020-02-11 06:25:00|12143.6|12141.6|12138.9|12136.9|12144|12142|12137.9|12135.9|38025
1581402600000|2020-02-11 06:30:00|12138.8|12136.8|12135.3|12133.3|12141.8|12139.8|12128.6|12126.6|161775
1581402900000|2020-02-11 06:35:00|12135.5|12133.5|12131.3|12129.3|12137.6|12135.6|12130.2|12128.2|84000
1581403200000|2020-02-11 06:40:00|12130.8|12128.8|12133.3|12131.3|12134.7|12132.7|12130.6|12128.6|47100
1581403500000|2020-02-11 06:45:00|12133.1|12131.1|12131.7|12129.7|12133.1|12131.1|12125.4|12123.4|117225
1581403800000|2020-02-11 06:50:00|12131.8|12129.8|12138.6|12136.6|12139.3|12137.3|12131.8|12129.8|72375
1581404100000|2020-02-11 06:55:00|12138.4|12136.4|12137.4|12135.4|12138.8|12136.8|12134.9|12132.9|31875
1581404400000|2020-02-11 07:00:00|12137.5|12135.5|12140.2|12138.2|12140.2|12138.2|12136.1|12134.1|34875
1581404700000|2020-02-11 07:05:00|12140.6|12138.6|12143.5|12141.5|12146|12144|12140.1|12138.1|65475
1581405000000|2020-02-11 07:10:00|12143.4|12141.4|12144.6|12142.6|12145.9|12143.9|12142.3|12140.3|24450
1581405300000|2020-02-11 07:15:00|12144.5|12142.5|12140.5|12138.5|12144.5|12142.5|12138.3|12136.3|30075
1581405600000|2020-02-11 07:20:00|12140.2|12138.2|12138.7|12136.7|12140.9|12138.9|12137.8|12135.8|18825
1581405900000|2020-02-11 07:25:00|12138.6|12136.6|12143.2|12141.2|12144.9|12142.9|12138.3|12136.3|33225
1581406200000|2020-02-11 07:30:00|12143.3|12141.3|12144.3|12142.3|12145.3|12143.3|12142.4|12140.4|25575
1581406500000|2020-02-11 07:35:00|12144.4|12142.4|12141|12139|12145|12143|12140.9|12138.9|21150
1581406800000|2020-02-11 07:40:00|12141.3|12139.3|12148.2|12146.2|12150.4|12148.4|12140.5|12138.5|60825
1581407100000|2020-02-11 07:45:00|12148.1|12146.1|12145.8|12143.8|12148.6|12146.6|12142.8|12140.8|24150
1581407400000|2020-02-11 07:50:00|12144.7|12142.7|12145.6|12143.6|12147.4|12145.4|12143.7|12141.7|20100
1581407700000|2020-02-11 07:55:00|12145.5|12143.5|12144.2|12142.2|12146.3|12144.3|12143.2|12141.2|15225
1581408000000|2020-02-11 08:00:00|12144.3|12142.3|12146.1|12144.1|12146.4|12144.4|12138|12136|40125
1581408300000|2020-02-11 08:05:00|12144.6|12142.6|12153.4|12151.4|12155.9|12153.9|12144.4|12142.4|93900
1581408600000|2020-02-11 08:10:00|12153.5|12151.5|12152.6|12150.6|12154.8|12152.8|12150.7|12148.7|49575
1581408900000|2020-02-11 08:15:00|12151.2|12149.2|12155.1|12153.1|12156.5|12154.5|12151.2|12149.2|57600
1581409200000|2020-02-11 08:20:00|12154.7|12152.7|12152.4|12150.4|12157.5|12155.5|12150.4|12148.4|76350
1581409500000|2020-02-11 08:25:00|12152.6|12150.6|12153.5|12151.5|12154.2|12152.2|12150.4|12148.4|34875
1581409800000|2020-02-11 08:30:00|12153.6|12151.6|12152.4|12150.4|12153.7|12151.7|12147.5|12145.5|38625
1581410100000|2020-02-11 08:35:00|12152.3|12150.3|12150.8|12148.8|12153.4|12151.4|12149.3|12147.3|23925
1581410400000|2020-02-11 08:40:00|12150.9|12148.9|12134.9|12132.9|12151.6|12149.6|12134.6|12132.6|83550
1581410700000|2020-02-11 08:45:00|12135.1|12133.1|12129|12127|12143.6|12141.6|12119|12117|248025
1581411000000|2020-02-11 08:50:00|12128.7|12126.7|12134.2|12132.2|12136.9|12134.9|12127.4|12125.4|76275
1581411300000|2020-02-11 08:55:00|12134.1|12132.1|12138.6|12136.6|12138.8|12136.8|12131.6|12129.6|62100
1581411600000|2020-02-11 09:00:00|12138|12136|12130.2|12128.2|12139|12137|12130.2|12128.2|43350
1581411900000|2020-02-11 09:05:00|12130|12128|12123.5|12121.5|12130|12128|12120.5|12118.5|121725
1581412200000|2020-02-11 09:10:00|12123.7|12121.7|12114.7|12112.7|12123.7|12121.7|12107|12105|275700
1581412500000|2020-02-11 09:15:00|12113.6|12111.6|12117|12115|12121.5|12119.5|12108.3|12106.3|119250
1581412800000|2020-02-11 09:20:00|12117.7|12115.7|12120.2|12118.2|12122.3|12120.3|12114.7|12112.7|35625
1581413100000|2020-02-11 09:25:00|12119.8|12117.8|12107.2|12105.2|12120.2|12118.2|12107.1|12105.1|102450
1581413400000|2020-02-11 09:30:00|12107.9|12105.9|12111.5|12109.5|12117.1|12115.1|12104.8|12102.8|133500
1581413700000|2020-02-11 09:35:00|12111.8|12109.8|12108.6|12106.6|12111.8|12109.8|12107.2|12105.2|80475
1581414000000|2020-02-11 09:40:00|12108.5|12106.5|12115.1|12113.1|12115.5|12113.5|12106.4|12104.4|162525
1581414300000|2020-02-11 09:45:00|12114.7|12112.7|12107.1|12105.1|12115.5|12113.5|12105.8|12103.8|157575
1581414600000|2020-02-11 09:50:00|12107.2|12105.2|12105.9|12103.9|12109.4|12107.4|12103.9|12101.9|207975
1581414900000|2020-02-11 09:55:00|12105.8|12103.8|12110.8|12108.8|12112.6|12110.6|12105.5|12103.5|203475
1581415200000|2020-02-11 10:00:00|12111.3|12109.3|12111.3|12109.3|12111.3|12109.3|12111.3|12109.3|600
1581415800000|2020-02-11 10:10:00|12115.3|12105.3|12118.5|12108.5|12118.5|12108.5|12115.3|12105.3|0
1581416100000|2020-02-11 10:15:00|12117.9|12107.9|12131|12121|12131|12121|12117.2|12107.2|0
1581416400000|2020-02-11 10:20:00|12130.3|12120.3|12139.1|12129.1|12139.7|12129.7|12130.3|12120.3|0
1581416700000|2020-02-11 10:25:00|12138.8|12128.8|12139.7|12129.7|12140.4|12130.4|12136.6|12126.6|0
1581417000000|2020-02-11 10:30:00|12140|12130|12139.7|12129.7|12140.4|12130.4|12139.1|12129.1|0
1581417300000|2020-02-11 10:35:00|12139.1|12129.1|12140.4|12130.4|12141|12131|12138.5|12128.5|0
1581417600000|2020-02-11 10:40:00|12109|12099|12112|12108|12114.5|12108|12103|12093|18
1581417900000|2020-02-11 10:45:00|12110|12106.5|12112|12108|12112|12108|12110|12106.5|23
1581418200000|2020-02-11 10:50:00|12111|12108.5|12112|12108.5|12114.5|12110|12111|12106.5|60
1581418500000|2020-02-11 10:55:00|12114.5|12110|12114|12111|12114.5|12111|12114|12109|26
1581418800000|2020-02-11 11:00:00|12113.5|12110.5|12114|12110|12114|12110.5|12113.5|12110|5
1581419100000|2020-02-11 11:05:00|12113.5|12109|12114.5|12111.5|12115.5|12112|12113|12109|47
1581419400000|2020-02-11 11:10:00|12115.5|12111|12118.5|12114.5|12119.5|12115.5|12115|12111|70
1581419700000|2020-02-11 11:15:00|12118|12115|12116.5|12111.5|12118|12115|12114|12111.5|23
1581420000000|2020-02-11 11:20:00|12115.5|12112|12113.5|12109.5|12115.5|12113|12113.5|12109.5|0
1581420300000|2020-02-11 11:25:00|12114|12110.5|12115.5|12112|12115.5|12112|12113.5|12109.5|29
1581420600000|2020-02-11 11:30:00|12115|12111.5|12114|12110.5|12115|12111.5|12112|12108.5|43
1581420900000|2020-02-11 11:35:00|12113|12109.5|12111.5|12107.5|12113|12110.5|12111.5|12107.5|6
1581421200000|2020-02-11 11:40:00|12111|12104|12110.5|12105.5|12111|12105.5|12108|12104|10
1581421500000|2020-02-11 11:45:00|12110|12106|12109.5|12105.5|12110|12107|12107|12104|38
1581421800000|2020-02-11 11:50:00|12110.5|12106|12113.5|12110|12113.5|12110.5|12110|12106|107
1581422100000|2020-02-11 11:55:00|12112|12109.5|12115.5|12113|12115.5|12113|12112|12109|146
1581422400000|2020-02-11 12:00:00|12116|12113.5|12115.5|12112.5|12118.5|12115.5|12115|12112.5|43
1581422700000|2020-02-11 12:05:00|12115|12113|12114|12110.5|12117.5|12114.5|12112.5|12110|26
1581423000000|2020-02-11 12:10:00|12113.5|12110|12114.5|12110.5|12114.5|12111.5|12112.5|12110|5
1581423300000|2020-02-11 12:15:00|12113.5|12111|12113|12109|12114.5|12111.5|12112|12107.5|10
1581423600000|2020-02-11 12:20:00|12113.5|12109.5|12116.5|12113.5|12116.5|12113.5|12113.5|12109.5|7
1581423900000|2020-02-11 12:25:00|12116|12112.5|12115.5|12112|12116.5|12113.5|12115.5|12111.5|6
1581424200000|2020-02-11 12:30:00|12116.5|12112.5|12113.5|12109.5|12116.5|12113|12112|12109.5|35
1581424500000|2020-02-11 12:35:00|12113|12110|12111.5|12108|12113.5|12110.5|12110.5|12107.5|19
1581424800000|2020-02-11 12:40:00|12112|12109.5|12112.5|12108|12112.5|12110|12111|12107.5|13
1581425100000|2020-02-11 12:45:00|12113.5|12108.5|12116.5|12113|12117.5|12114|12113.5|12108|20
1581425400000|2020-02-11 12:50:00|12117|12114.5|12117|12113.5|12117.5|12114.5|12115.5|12112.5|15
1581425700000|2020-02-11 12:55:00|12116.5|12114|12117|12113.5|12118.5|12116|12114.5|12111.5|52
1581426000000|2020-02-11 13:00:00|12116.5|12114|12116|12112.5|12117.5|12114|12115|12111|16
1581426300000|2020-02-11 13:05:00|12116.5|12113|12117.5|12113.5|12117.5|12114|12116|12112|31
1581426600000|2020-02-11 13:10:00|12117|12112.5|12116|12112.5|12117|12112.5|12115|12111.5|16
1581426900000|2020-02-11 13:15:00|12116.5|12113|12118.5|12115.5|12118.5|12115.5|12116|12112|5
1581427200000|2020-02-11 13:20:00|12118|12115|12118|12113.5|12118|12115|12118|12113.5|3
1581427500000|2020-02-11 13:25:00|12117|12113|12117|12114|12118.5|12115|12114|12111|52
1581427800000|2020-02-11 13:30:00|12118|12114.5|12116|12113|12120.5|12117.5|12115|12112|99
1581428100000|2020-02-11 13:35:00|12115.5|12112.5|12117|12113.5|12117.5|12114|12115|12112|19
1581428400000|2020-02-11 13:40:00|12117.5|12114|12121|12117|12121|12118|12117.5|12113.5|56
1581428700000|2020-02-11 13:45:00|12120.5|12117.5|12121|12117|12122.5|12119.5|12119.5|12116.5|29
1581429000000|2020-02-11 13:50:00|12121.5|12118|12123|12120|12125.5|12122.5|12121.5|12118|24
1581429300000|2020-02-11 13:55:00|12123.5|12119.5|12124.5|12120.5|12124.5|12122|12123|12119.5|22
1581429600000|2020-02-11 14:00:00|12123|12120|12123|12119.5|12124.5|12122|12122.5|12119.5|37
1581429900000|2020-02-11 14:05:00|12122.5|12120|12122|12118.5|12124|12120|12122|12118.5|12
1581430200000|2020-02-11 14:10:00|12123|12119|12121|12117|12123|12119|12121|12117|14
1581430500000|2020-02-11 14:15:00|12121.5|12119|12126.5|12123|12127.5|12124|12121|12117|36
1581430800000|2020-02-11 14:20:00|12126|12123.5|12125|12121.5|12127.5|12124.5|12124|12121.5|22
1581431100000|2020-02-11 14:25:00|12125.5|12122|12128|12125|12130|12127|12125.5|12122|98
1581431400000|2020-02-11 14:30:00|12129|12124.5|12131.5|12128.5|12146|12143.5|12125|12122.5|690
1581431700000|2020-02-11 14:35:00|12132|12127.5|12129|12126|12132.5|12130|12124.5|12121.5|196
1581432000000|2020-02-11 14:40:00|12128.5|12126.5|12134|12130.5|12135.5|12132.5|12127.5|12124.5|197
1581432300000|2020-02-11 14:45:00|12133|12131|12135|12132|12137|12134.5|12133|12129.5|60
1581432600000|2020-02-11 14:50:00|12135.5|12132.5|12136|12132|12138|12134|12133.5|12130.5|101
1581432900000|2020-02-11 14:55:00|12136.5|12132.5|12137.5|12134|12141|12138.5|12135|12132|104
1581433200000|2020-02-11 15:00:00|12138.5|12134.5|12156.5|12154|12162|12159|12138.5|12134.5|600
1581433500000|2020-02-11 15:05:00|12157.5|12154.5|12157|12154|12162|12159|12152.5|12149.5|350
1581433800000|2020-02-11 15:10:00|12158.5|12154.5|12154.5|12152|12161.5|12158.5|12152|12149|202
1581434100000|2020-02-11 15:15:00|12154|12151.5|12149|12146.5|12154.5|12152|12148|12145|191
1581434400000|2020-02-11 15:20:00|12149.5|12147|12148|12145|12152|12149.5|12148|12145|51
1581434700000|2020-02-11 15:25:00|12148.5|12146|12151|12147|12153|12149.5|12148|12145.5|64
1581435000000|2020-02-11 15:30:00|12150.5|12147.5|12155.5|12152.5|12156.5|12153.5|12150.5|12147|163
1581435300000|2020-02-11 15:35:00|12155|12153|12151|12148|12158.5|12155.5|12148.5|12146|201
1581435600000|2020-02-11 15:40:00|12152|12148.5|12152.5|12149.5|12156.5|12153.5|12151|12148.5|162
1581435900000|2020-02-11 15:45:00|12152|12148.5|12149|12146|12152|12148.5|12146|12142.5|43
1581436200000|2020-02-11 15:50:00|12150|12146.5|12153|12150|12155.5|12153|12150|12146.5|131
1581436500000|2020-02-11 15:55:00|12152.5|12149|12153|12149.5|12154|12150.5|12151|12148.5|46
1581436800000|2020-02-11 16:00:00|12152.5|12149|12151|12148.5|12155|12152|12151|12148.5|109
1581437100000|2020-02-11 16:05:00|12151.5|12149.5|12154|12150|12154|12151|12151.5|12148.5|93
1581437400000|2020-02-11 16:10:00|12152|12149.5|12153.5|12149.5|12154|12151.5|12151.5|12148.5|49
1581437700000|2020-02-11 16:15:00|12153|12148.5|12152|12149|12154|12151.5|12149|12146|92
1581438000000|2020-02-11 16:20:00|12151.5|12148.5|12147|12143|12152|12148.5|12146|12142.5|39
1581438300000|2020-02-11 16:25:00|12146.5|12142.5|12147|12144|12147.5|12144.5|12144|12141|108
1581438600000|2020-02-11 16:30:00|12147.5|12143|12145|12142|12147.5|12144|12142.5|12140|86
1581438900000|2020-02-11 16:35:00|12145.5|12142.5|12145|12142.5|12148|12145.5|12145|12142|56
1581439200000|2020-02-11 16:40:00|12144.5|12142|12150.5|12148|12150.5|12148|12143|12140|110
1581439500000|2020-02-11 16:45:00|12150|12147.5|12149|12146.5|12150.5|12148|12147|12144|123
1581439800000|2020-02-11 16:50:00|12148.5|12146|12148.5|12146|12149.5|12147|12146.5|12142.5|67
1581440100000|2020-02-11 16:55:00|12149|12146.5|12149.5|12146.5|12150.5|12148|12147|12144|73
1581440400000|2020-02-11 17:00:00|12149|12145.5|12152|12149|12152|12149.5|12149|12143|74
1581440700000|2020-02-11 17:05:00|12151.5|12148.5|12153|12149.5|12154|12151|12149.5|12147|137
1581441000000|2020-02-11 17:10:00|12152.5|12150|12154|12151|12155|12152.5|12152.5|12149.5|116
1581441300000|2020-02-11 17:15:00|12153|12151.5|12155.5|12152.5|12155.5|12153|12153|12150|75
1581441600000|2020-02-11 17:20:00|12154.5|12153|12155.5|12151.5|12156|12153.5|12154|12151|67
1581441900000|2020-02-11 17:25:00|12155|12152|12156.5|12153.5|12156.5|12153.5|12154.5|12150.5|46
1581442200000|2020-02-11 17:30:00|12156|12154|12157|12154.5|12157|12154.5|12155.5|12151.5|46
1581442500000|2020-02-11 17:35:00|12156.5|12153.5|12153.5|12150|12157|12154|12153.5|12150|61
1581442800000|2020-02-11 17:40:00|12154|12150.5|12153.5|12150|12155.5|12152|12153.5|12148.5|23
1581443100000|2020-02-11 17:45:00|12153|12149|12147|12143.5|12153|12149|12144|12141|50
1581443400000|2020-02-11 17:50:00|12147.5|12145|12153|12149.5|12153|12150.5|12147|12142.5|58
1581443700000|2020-02-11 17:55:00|12153.5|12150|12153.5|12150.5|12155|12152|12152.5|12149.5|61
1581444000000|2020-02-11 18:00:00|12154|12151.5|12155|12152|12156.5|12153.5|12154|12151|56
1581444300000|2020-02-11 18:05:00|12154|12151|12154.5|12151|12155|12151.5|12153|12149.5|15
1581444600000|2020-02-11 18:10:00|12152.5|12150|12153.5|12149.5|12153.5|12150|12152.5|12149.5|5
1581444900000|2020-02-11 18:15:00|12153|12148.5|12153|12149|12153|12149|12152.5|12148.5|2
1581445200000|2020-02-11 18:20:00|12152.5|12149.5|12153|12149|12153|12149.5|12152.5|12149|0
1581445500000|2020-02-11 18:25:00|12154|12149.5|12153.5|12150.5|12154|12151.5|12153.5|12149.5|5
1581445800000|2020-02-11 18:30:00|12154|12151|12153.5|12149|12156|12152.5|12153.5|12149|24
1581446100000|2020-02-11 18:35:00|12153|12149.5|12153|12149.5|12153|12151|12151.5|12149|14
1581446400000|2020-02-11 18:40:00|12154|12150|12154|12150.5|12154|12151.5|12153.5|12150|3
1581446700000|2020-02-11 18:45:00|12153.5|12151|12154.5|12148.5|12154.5|12152|12153.5|12148.5|13
1581447000000|2020-02-11 18:50:00|12154|12148|12147.5|12144.5|12154|12149|12147.5|12144|41
1581447300000|2020-02-11 18:55:00|12148|12145|12153|12149|12153|12149|12148|12144|26
1581447600000|2020-02-11 19:00:00|12151.5|12149.5|12147|12144|12154|12150|12145|12142|88
1581447900000|2020-02-11 19:05:00|12148.5|12143|12149|12146|12150|12146.5|12147.5|12143|49
1581448200000|2020-02-11 19:10:00|12149.5|12145.5|12150|12147|12151.5|12148.5|12148.5|12145.5|73
1581448500000|2020-02-11 19:15:00|12149.5|12147.5|12150|12145.5|12151|12148|12149.5|12144.5|58
1581448800000|2020-02-11 19:20:00|12147.5|12146|12142|12138.5|12147.5|12146|12139|12136|104
1581449100000|2020-02-11 19:25:00|12143|12139|12144.5|12140.5|12145|12142|12141.5|12137.5|84
1581449400000|2020-02-11 19:30:00|12143.5|12141.5|12146|12143.5|12146.5|12144|12142|12139|114
1581449700000|2020-02-11 19:35:00|12146.5|12143|12146|12143|12146.5|12143.5|12145.5|12142.5|30
1581450000000|2020-02-11 19:40:00|12146.5|12143.5|12146|12143|12146.5|12144|12143|12140.5|59
1581450300000|2020-02-11 19:45:00|12145.5|12142.5|12144.5|12142|12146|12143|12144.5|12142|57
1581450600000|2020-02-11 19:50:00|12145|12142.5|12144.5|12141.5|12145|12142.5|12143.5|12141|30
1581450900000|2020-02-11 19:55:00|12144|12141|12143|12139.5|12145|12142|12142|12139.5|21
1581451200000|2020-02-11 20:00:00|12143.5|12140|12141.5|12138.5|12145|12142|12141|12138.5|8
1581451500000|2020-02-11 20:05:00|12142|12139|12137|12133|12142.5|12139.5|12135|12132.5|99
1581451800000|2020-02-11 20:10:00|12136|12133.5|12135|12132|12138|12134.5|12134.5|12132|45
1581452100000|2020-02-11 20:15:00|12135.5|12132.5|12134|12130|12136|12133|12129|12126.5|83
1581452400000|2020-02-11 20:20:00|12134.5|12130.5|12138|12134|12138.5|12135|12133.5|12130.5|15
1581452700000|2020-02-11 20:25:00|12135.5|12133.5|12138|12134.5|12138|12134.5|12133.5|12131|28
1581453000000|2020-02-11 20:30:00|12134|12133|12135|12130.5|12136.5|12133.5|12132.5|12130|42
1581453300000|2020-02-11 20:35:00|12134.5|12131|12138|12133.5|12138|12135|12134.5|12131|7
1581453600000|2020-02-11 20:40:00|12137.5|12132.5|12137.5|12134|12140.5|12136.5|12137|12132.5|34
1581453900000|2020-02-11 20:45:00|12137|12134.5|12138.5|12133|12140.5|12138|12135.5|12132|25
1581454200000|2020-02-11 20:50:00|12135|12133.5|12143.5|12139.5|12144|12139.5|12135|12132.5|18
1581454500000|2020-02-11 20:55:00|12144|12139|12144|12141.5|12150|12144|12138.5|12135.5|84
1581454800000|2020-02-11 21:00:00|12143.5|12141|12142|12138|12144.5|12141|12140.5|12138|43
1581455400000|2020-02-11 21:10:00|12147.1|12138.5|12147.1|12137.1|12147.1|12138.5|12146.5|12136.5|7997133
1581455700000|2020-02-11 21:15:00|12147.2|12137.2|12146.2|12136.2|12147.2|12137.2|12145.9|12135.9|0
1581456000000|2020-02-11 21:20:00|12146.1|12136.1|12146|12136|12146.2|12136.2|12145.8|12135.8|0
1581456300000|2020-02-11 21:25:00|12145.9|12135.9|12146.1|12136.1|12146.2|12136.2|12145.7|12135.7|0
1581456600000|2020-02-11 21:30:00|12145.9|12135.9|12150.3|12140.3|12150.9|12140.9|12145.2|12135.2|0
1581456900000|2020-02-11 21:35:00|12149.7|12139.7|12150.9|12140.9|12152.2|12142.2|12149|12139|0
1581457200000|2020-02-11 21:40:00|12150.3|12140.3|12148.4|12138.4|12150.3|12140.3|12147.1|12137.1|0
1581457500000|2020-02-11 21:45:00|12147.8|12137.8|12149.7|12139.7|12149.7|12139.7|12146.5|12136.5|0
1581457800000|2020-02-11 21:50:00|12149|12139|12150.3|12140.3|12150.9|12140.9|12149|12139|0
1581458100000|2020-02-11 21:55:00|12150.9|12140.9|12150.6|12140.6|12151.6|12141.6|12150.3|12140.3|0
1581458400000|2020-02-11 22:00:00|12150.4|12140.4|12149.7|12139.7|12150.4|12140.4|12149.3|12139.3|0
1581458700000|2020-02-11 22:05:00|12149.3|12139.3|12149.8|12139.8|12149.8|12139.8|12149.2|12139.2|0
1581459000000|2020-02-11 22:10:00|12149.9|12139.9|12149.2|12139.2|12149.9|12139.9|12148.8|12138.8|0
1581459300000|2020-02-11 22:15:00|12149|12139|12149.5|12139.5|12149.6|12139.6|12149|12139|0
1581459600000|2020-02-11 22:20:00|12149.6|12139.6|12149.3|12139.3|12149.6|12139.6|12149.3|12139.3|0
1581459900000|2020-02-11 22:25:00|12148.7|12138.7|12150.2|12140.2|12151.2|12141.2|12148.7|12138.7|0
1581460200000|2020-02-11 22:30:00|12150.1|12140.1|12150.3|12140.3|12151.4|12141.4|12150.1|12140.1|0
1581461100000|2020-02-11 22:45:00|12150.9|12140.9|12150.9|12140.9|12150.9|12140.9|12150.9|12140.9|0
1581461400000|2020-02-11 22:50:00|12151.5|12141.5|12151.2|12141.2|12151.5|12141.5|12150.9|12140.9|0
1581461700000|2020-02-11 22:55:00|12151.3|12141.3|12151.6|12141.6|12152|12142|12151.3|12141.3|0
1581462000000|2020-02-11 23:00:00|12154.1|12144.1|12154.4|12144.4|12156.3|12146.3|12151.6|12141.6|0
1581462300000|2020-02-11 23:05:00|12155.1|12145.1|12156.3|12146.3|12157|12147|12155.1|12145.1|0
1581462600000|2020-02-11 23:10:00|12155.7|12145.7|12157|12147|12157|12147|12155.1|12145.1|0
1581462900000|2020-02-11 23:15:00|12156.3|12146.3|12157|12147|12157|12147|12156|12146|0
1581463200000|2020-02-11 23:20:00|12156.3|12146.3|12156.3|12146.3|12157|12147|12156|12146|0
1581463500000|2020-02-11 23:25:00|12156|12146|12157|12147|12157|12147|12155.7|12145.7|0
1581463800000|2020-02-11 23:30:00|12156.3|12146.3|12156.3|12146.3|12156.3|12146.3|12155.7|12145.7|0
1581464100000|2020-02-11 23:35:00|12156|12146|12159.5|12149.5|12159.5|12149.5|12155.7|12145.7|0
1581464400000|2020-02-11 23:40:00|12158.9|12148.9|12158.6|12148.6|12159.8|12149.8|12158.6|12148.6|0
1581464700000|2020-02-11 23:45:00|12159.2|12149.2|12155|12145|12159.2|12149.2|12153.1|12143.1|0
1581465000000|2020-02-11 23:50:00|12155.7|12145.7|12153.8|12143.8|12155.7|12145.7|12153.8|12143.8|0
1581465300000|2020-02-11 23:55:00|12154.1|12144.1|12153.8|12143.8|12155|12145|12153.8|12143.8|0
1581465600000|2020-02-12 00:00:00|12153.1|12143.1|12148.7|12138.7|12157.6|12147.6|12148.7|12138.7|0
1581465900000|2020-02-12 00:05:00|12148.4|12138.4|12152.5|12142.5|12153.8|12143.8|12146.8|12136.8|0
1581466200000|2020-02-12 00:10:00|12151.9|12141.9|12153.1|12143.1|12153.8|12143.8|12149.3|12139.3|0
1581466500000|2020-02-12 00:15:00|12153.4|12143.4|12151.2|12141.2|12154.1|12144.1|12150|12140|0
1581466800000|2020-02-12 00:20:00|12151.9|12141.9|12153.1|12143.1|12155.3|12145.3|12148.7|12138.7|0
1581467100000|2020-02-12 00:25:00|12153.4|12143.4|12155.3|12145.3|12156.9|12146.9|12152.4|12142.4|0
1581467400000|2020-02-12 00:30:00|12155|12145|12151.1|12141.1|12155|12145|12150.5|12140.5|0
1581467700000|2020-02-12 00:35:00|12150.8|12140.8|12151.1|12141.1|12153.7|12143.7|12150.5|12140.5|0
1581468000000|2020-02-12 00:40:00|12151.5|12141.5|12151.8|12141.8|12152.4|12142.4|12150.5|12140.5|0
1581468300000|2020-02-12 00:45:00|12151.1|12141.1|12140|12130|12152.4|12142.4|12140|12130|0
1581468600000|2020-02-12 00:50:00|12140.7|12130.7|12143.2|12133.2|12145.7|12135.7|12140.7|12130.7|0
1581468900000|2020-02-12 00:55:00|12143.8|12133.8|12145|12135|12147|12137|12143.8|12133.8|0
1581469200000|2020-02-12 01:00:00|12144.7|12134.7|12136.5|12132|12145|12136|12130.5|12126.5|188
1581469500000|2020-02-12 01:05:00|12138|12132.5|12141.5|12137.5|12142|12137.5|12135.5|12132|57
1581469800000|2020-02-12 01:10:00|12141|12135.5|12139.5|12136|12141.5|12137.5|12137|12134|66
1581470100000|2020-02-12 01:15:00|12140|12136.5|12140.5|12137|12141.5|12138|12136.5|12133|128
1581470400000|2020-02-12 01:20:00|12141|12138|12144|12141.5|12145|12142.5|12141|12138|48
1581470700000|2020-02-12 01:25:00|12144.5|12140|12139.5|12135.5|12145|12142.5|12137.5|12135|61
1581471000000|2020-02-12 01:30:00|12139|12135|12137.5|12134|12143|12139|12137|12134|54
1581471300000|2020-02-12 01:35:00|12137|12134.5|12141|12136|12142|12139.5|12136.5|12133.5|45
1581471600000|2020-02-12 01:40:00|12140.5|12138|12144.5|12141|12145|12142|12140|12137|62
1581471900000|2020-02-12 01:45:00|12145|12141.5|12143.5|12139|12145|12142.5|12141|12137.5|49
1581472200000|2020-02-12 01:50:00|12144|12139.5|12143.5|12139.5|12145|12141|12142.5|12137.5|29
1581472500000|2020-02-12 01:55:00|12143|12138.5|12144.5|12141.5|12145|12142.5|12141.5|12138|71
1581472800000|2020-02-12 02:00:00|12144|12141|12146.5|12143|12147|12143.5|12142|12138.5|89
1581473100000|2020-02-12 02:05:00|12146|12142.5|12146.5|12143|12150|12145.5|12145.5|12141.5|46
1581473400000|2020-02-12 02:10:00|12146|12142.5|12146.5|12142.5|12147|12144|12145.5|12141.5|40
1581473700000|2020-02-12 02:15:00|12147|12143|12148|12144.5|12149.5|12146.5|12147|12143|47
1581474000000|2020-02-12 02:20:00|12147.5|12145|12147.5|12143.5|12147.5|12145|12145.5|12141.5|38
1581474300000|2020-02-12 02:25:00|12147|12144|12150|12146.5|12150.5|12147|12146.5|12143|32
1581474600000|2020-02-12 02:30:00|12150.5|12146|12145.5|12142|12151.5|12148|12144.5|12141|54
1581474900000|2020-02-12 02:35:00|12147|12141.5|12148|12144.5|12148|12144.5|12145|12141.5|38
1581475200000|2020-02-12 02:40:00|12147.5|12144|12148|12145|12148|12145|12145|12142|26
1581475500000|2020-02-12 02:45:00|12147.5|12144|12149|12145.5|12149|12145.5|12146.5|12143|47
1581475800000|2020-02-12 02:50:00|12148.5|12146|12149|12146|12150.5|12146.5|12147.5|12144.5|51
1581476100000|2020-02-12 02:55:00|12148.5|12145|12148.5|12145|12150.5|12147.5|12148|12143.5|43
1581476400000|2020-02-12 03:00:00|12149|12146|12153|12150|12153|12150.5|12145.5|12142|104
1581476700000|2020-02-12 03:05:00|12152|12149.5|12152|12148.5|12152|12149.5|12149.5|12145.5|43
1581477000000|2020-02-12 03:10:00|12151.5|12147.5|12150|12146|12152|12147.5|12149|12145.5|23
1581477300000|2020-02-12 03:15:00|12151.5|12146.5|12150|12146|12152|12148|12147.5|12143.5|60
1581477600000|2020-02-12 03:20:00|12151.5|12147.5|12149.5|12146.5|12151.5|12147.5|12148|12145|43
1581477900000|2020-02-12 03:25:00|12150|12147|12151|12147|12152|12149|12147.5|12143.5|36
1581478200000|2020-02-12 03:30:00|12152|12148|12148.5|12145.5|12152|12148|12146|12143.5|67
1581478500000|2020-02-12 03:35:00|12149|12146|12152|12149|12152|12149|12148|12145|76
1581478800000|2020-02-12 03:40:00|12151|12148.5|12155.5|12152|12155.5|12152|12150|12146.5|180
1581479100000|2020-02-12 03:45:00|12158|12152.5|12171.6|12169.6|12175.5|12173.5|12146.5|12143|510382
1581479400000|2020-02-12 03:50:00|12171.7|12169.7|12189.9|12187.9|12189.9|12187.9|12171.7|12169.7|290400
1581479700000|2020-02-12 03:55:00|12190.2|12188.2|12197.1|12195.1|12200.4|12198.4|12186.8|12184.8|317400
1581480000000|2020-02-12 04:00:00|12196.6|12194.6|12194.5|12192.5|12198.7|12196.7|12192.6|12190.6|191475
1581480300000|2020-02-12 04:05:00|12193.8|12191.8|12188.2|12186.2|12195.3|12193.3|12187.1|12185.1|215100
1581480600000|2020-02-12 04:10:00|12187.1|12185.1|12195.5|12193.5|12195.5|12193.5|12186.9|12184.9|99825
1581480900000|2020-02-12 04:15:00|12195.1|12193.1|12196.6|12194.6|12197.3|12195.3|12193.3|12191.3|119325
1581481200000|2020-02-12 04:20:00|12197.1|12195.1|12194.1|12192.1|12197.1|12195.1|12188.4|12186.4|107475
1581481500000|2020-02-12 04:25:00|12194.2|12192.2|12196.5|12194.5|12197.3|12195.3|12193.9|12191.9|76050
1581481800000|2020-02-12 04:30:00|12196.4|12194.4|12204.8|12202.8|12206.9|12204.9|12196.2|12194.2|209475
1581482100000|2020-02-12 04:35:00|12204.7|12202.7|12204.8|12202.8|12205|12203|12199.3|12197.3|86400
1581482400000|2020-02-12 04:40:00|12204.6|12202.6|12210.3|12208.3|12210.3|12208.3|12203.6|12201.6|111975
1581482700000|2020-02-12 04:45:00|12210.8|12208.8|12208.9|12206.9|12212.8|12210.8|12206.6|12204.6|202950
1581483000000|2020-02-12 04:50:00|12209.1|12207.1|12207.6|12205.6|12209.1|12207.1|12204.7|12202.7|83100
1581483300000|2020-02-12 04:55:00|12207.2|12205.2|12209.2|12207.2|12211.3|12209.3|12205.9|12203.9|61650
1581483600000|2020-02-12 05:00:00|12209.5|12207.5|12220.2|12218.2|12220.9|12218.9|12208.6|12206.6|176775
1581483900000|2020-02-12 05:05:00|12220.5|12218.5|12215.6|12213.6|12220.9|12218.9|12215.4|12213.4|112500
1581484200000|2020-02-12 05:10:00|12214.8|12212.8|12209.1|12207.1|12216.8|12214.8|12209.1|12207.1|100200
1581484500000|2020-02-12 05:15:00|12209.6|12207.6|12210.4|12208.4|12210.4|12208.4|12206.2|12204.2|84600
1581484800000|2020-02-12 05:20:00|12209.6|12207.6|12207.6|12205.6|12210.6|12208.6|12204.5|12202.5|91800
1581485100000|2020-02-12 05:25:00|12207.5|12205.5|12201.9|12199.9|12209.9|12207.9|12201.9|12199.9|93900
1581485400000|2020-02-12 05:30:00|12201.7|12199.7|12207.5|12205.5|12207.5|12205.5|12200.8|12198.8|115575
1581485700000|2020-02-12 05:35:00|12208|12206|12208.6|12206.6|12210.2|12208.2|12206.4|12204.4|57900
1581486000000|2020-02-12 05:40:00|12208.5|12206.5|12209.3|12207.3|12211.3|12209.3|12207.5|12205.5|39225
1581486300000|2020-02-12 05:45:00|12209.8|12207.8|12204.8|12202.8|12210.4|12208.4|12204.1|12202.1|46950
1581486600000|2020-02-12 05:50:00|12204.6|12202.6|12205.3|12203.3|12206.6|12204.6|12204.1|12202.1|49500
1581486900000|2020-02-12 05:55:00|12205.1|12203.1|12207.8|12205.8|12207.8|12205.8|12203.6|12201.6|52275
1581487200000|2020-02-12 06:00:00|12207.6|12205.6|12213.1|12211.1|12213.6|12211.6|12206.7|12204.7|59550
1581487500000|2020-02-12 06:05:00|12212.6|12210.6|12212.5|12210.5|12213.2|12211.2|12208.9|12206.9|50775
1581487800000|2020-02-12 06:10:00|12212.4|12210.4|12215.7|12213.7|12215.7|12213.7|12211.8|12209.8|47025
1581488100000|2020-02-12 06:15:00|12215.6|12213.6|12215.8|12213.8|12217.7|12215.7|12214.4|12212.4|64200
1581488400000|2020-02-12 06:20:00|12215.7|12213.7|12208|12206|12216.4|12214.4|12208|12206|47625
1581488700000|2020-02-12 06:25:00|12207.8|12205.8|12201.1|12199.1|12207.8|12205.8|12196.7|12194.7|201225
1581489000000|2020-02-12 06:30:00|12201.4|12199.4|12194.6|12192.6|12202.5|12200.5|12194.5|12192.5|159225
1581489300000|2020-02-12 06:35:00|12194.5|12192.5|12202.2|12200.2|12202.4|12200.4|12194.4|12192.4|89325
1581489600000|2020-02-12 06:40:00|12202.3|12200.3|12204.4|12202.4|12206|12204|12201.4|12199.4|48675
1581489900000|2020-02-12 06:45:00|12204.3|12202.3|12201|12199|12204.3|12202.3|12198.8|12196.8|33375
1581490200000|2020-02-12 06:50:00|12200.8|12198.8|12201|12199|12201.7|12199.7|12199.7|12197.7|27975
1581490500000|2020-02-12 06:55:00|12201.7|12199.7|12202.8|12200.8|12204.3|12202.3|12198|12196|48450
1581490800000|2020-02-12 07:00:00|12203.3|12201.3|12202.8|12200.8|12206.8|12204.8|12202.7|12200.7|52500
1581491100000|2020-02-12 07:05:00|12201.8|12199.8|12206.1|12204.1|12207.4|12205.4|12199.8|12197.8|33975
1581491400000|2020-02-12 07:10:00|12205.9|12203.9|12205.2|12203.2|12206.9|12204.9|12204.2|12202.2|31950
1581491700000|2020-02-12 07:15:00|12205.6|12203.6|12211|12209|12211.5|12209.5|12205.4|12203.4|65325
1581492000000|2020-02-12 07:20:00|12211.3|12209.3|12211.9|12209.9|12213.2|12211.2|12209.7|12207.7|63450
1581492300000|2020-02-12 07:25:00|12211.8|12209.8|12208.3|12206.3|12211.9|12209.9|12207.6|12205.6|44625
1581492600000|2020-02-12 07:30:00|12208.2|12206.2|12206.5|12204.5|12208.4|12206.4|12206.1|12204.1|17100
1581492900000|2020-02-12 07:35:00|12206.4|12204.4|12207.9|12205.9|12209|12207|12202.5|12200.5|34650
1581493200000|2020-02-12 07:40:00|12207.6|12205.6|12206.5|12204.5|12210.8|12208.8|12205.5|12203.5|36825
1581493500000|2020-02-12 07:45:00|12206.3|12204.3|12204.4|12202.4|12206.3|12204.3|12203.1|12201.1|30150
1581493800000|2020-02-12 07:50:00|12204.2|12202.2|12206.7|12204.7|12208.5|12206.5|12203.5|12201.5|30825
1581494100000|2020-02-12 07:55:00|12207.2|12205.2|12208.8|12206.8|12208.8|12206.8|12204.6|12202.6|24000
1581494400000|2020-02-12 08:00:00|12209.3|12207.3|12210.2|12208.2|12210.8|12208.8|12205.8|12203.8|39075
1581494700000|2020-02-12 08:05:00|12210.3|12208.3|12200.7|12198.7|12212.2|12210.2|12199.4|12197.4|64350
1581495000000|2020-02-12 08:10:00|12200.5|12198.5|12199.1|12197.1|12203.5|12201.5|12195.2|12193.2|86775
1581495300000|2020-02-12 08:15:00|12199.5|12197.5|12199.7|12197.7|12202|12200|12196.5|12194.5|50925
1581495600000|2020-02-12 08:20:00|12199.8|12197.8|12199.3|12197.3|12204|12202|12198.8|12196.8|44475
1581495900000|2020-02-12 08:25:00|12199.2|12197.2|12208.6|12206.6|12212.4|12210.4|12198.8|12196.8|74925
1581496200000|2020-02-12 08:30:00|12208.4|12206.4|12226.3|12224.3|12230.7|12228.7|12208.4|12206.4|275550
1581496500000|2020-02-12 08:35:00|12226.7|12224.7|12225|12223|12226.7|12224.7|12220.7|12218.7|79350
1581496800000|2020-02-12 08:40:00|12225.2|12223.2|12216.2|12214.2|12226.9|12224.9|12216.1|12214.1|59475
1581497100000|2020-02-12 08:45:00|12216.6|12214.6|12221.4|12219.4|12223.1|12221.1|12216.6|12214.6|60525
1581497400000|2020-02-12 08:50:00|12220.8|12218.8|12223.3|12221.3|12225.2|12223.2|12219.4|12217.4|50625
1581497700000|2020-02-12 08:55:00|12223.5|12221.5|12223.2|12221.2|12226.8|12224.8|12219.1|12217.1|80100
1581498000000|2020-02-12 09:00:00|12223.4|12221.4|12214.7|12212.7|12224.8|12222.8|12213.9|12211.9|62700
1581498300000|2020-02-12 09:05:00|12215|12213|12217.4|12215.4|12221|12219|12215|12213|67500
1581498600000|2020-02-12 09:10:00|12217.2|12215.2|12219.2|12217.2|12220.7|12218.7|12215.8|12213.8|51000
1581498900000|2020-02-12 09:15:00|12219.3|12217.3|12220.2|12218.2|12222.3|12220.3|12218.1|12216.1|50250
1581499200000|2020-02-12 09:20:00|12219.5|12217.5|12216.6|12214.6|12220.3|12218.3|12214.3|12212.3|50250
1581499500000|2020-02-12 09:25:00|12216.5|12214.5|12219.5|12217.5|12220.5|12218.5|12216.3|12214.3|60000
1581499800000|2020-02-12 09:30:00|12219.6|12217.6|12217.1|12215.1|12232.9|12230.9|12217.1|12215.1|222375
1581500100000|2020-02-12 09:35:00|12216.1|12214.1|12215.5|12213.5|12216.9|12214.9|12212.2|12210.2|118650
1581500400000|2020-02-12 09:40:00|12215.7|12213.7|12207.3|12205.3|12215.8|12213.8|12207.1|12205.1|165300
1581500700000|2020-02-12 09:45:00|12207.4|12205.4|12212.2|12210.2|12215|12213|12206.4|12204.4|151200
1581501000000|2020-02-12 09:50:00|12211.8|12209.8|12210.2|12208.2|12214.5|12212.5|12210.2|12208.2|239325
1581501300000|2020-02-12 09:55:00|12210.3|12208.3|12213.7|12211.7|12217.2|12215.2|12210.3|12208.3|252975
1581501600000|2020-02-12 10:00:00|12213.2|12211.2|12213.2|12211.2|12213.2|12211.2|12213.2|12211.2|600
1581502200000|2020-02-12 10:10:00|12217.8|12207.8|12217.2|12207.2|12218.4|12208.4|12216.5|12206.5|0
1581502500000|2020-02-12 10:15:00|12217.8|12207.8|12218.4|12208.4|12218.4|12208.4|12216.5|12206.5|0
1581502800000|2020-02-12 10:20:00|12217.8|12207.8|12217.8|12207.8|12219.1|12209.1|12216.5|12206.5|0
1581503100000|2020-02-12 10:25:00|12217.5|12207.5|12217.8|12207.8|12217.8|12207.8|12214.6|12204.6|0
1581503400000|2020-02-12 10:30:00|12217.2|12207.2|12217.2|12207.2|12217.8|12207.8|12216.5|12206.5|0
1581503700000|2020-02-12 10:35:00|12216.8|12206.8|12215.2|12205.2|12217.2|12207.2|12214.6|12204.6|0
1581504000000|2020-02-12 10:40:00|12217|12207|12212.5|12204.5|12218.5|12208.5|12212.5|12204.5|0
1581504300000|2020-02-12 10:45:00|12212|12206.5|12213.5|12208.5|12213.5|12208.5|12211|12206.5|0
1581504600000|2020-02-12 10:50:00|12214.5|12209.5|12214.5|12210|12214.5|12212|12211|12207|19
1581504900000|2020-02-12 10:55:00|12214|12210.5|12214.5|12211|12214.5|12212|12213.5|12210|12
1581505200000|2020-02-12 11:00:00|12214|12210.5|12216.5|12213.5|12217|12213.5|12213.5|12210|22
1581505500000|2020-02-12 11:05:00|12216|12214|12216|12212.5|12217|12214.5|12216|12212.5|8
1581505800000|2020-02-12 11:10:00|12216.5|12213|12216.5|12213|12217|12213.5|12214.5|12211.5|11
1581506100000|2020-02-12 11:15:00|12217|12214|12216.5|12213|12219|12216|12216.5|12213|16
1581506400000|2020-02-12 11:20:00|12217|12213.5|12216.5|12213|12218.5|12215|12215.5|12213|7
1581506700000|2020-02-12 11:25:00|12217|12213.5|12217|12213.5|12219|12216|12216.5|12213|22
1581507000000|2020-02-12 11:30:00|12216.5|12214|12218.5|12215.5|12219.5|12215.5|12216.5|12213.5|25
1581507300000|2020-02-12 11:35:00|12218|12214.5|12222|12216.5|12222.5|12218.5|12217.5|12213.5|13
1581507600000|2020-02-12 11:40:00|12221.5|12217|12222.5|12218.5|12222.5|12219.5|12221|12217|12
1581507900000|2020-02-12 11:45:00|12222|12219|12221|12218|12222.5|12219.5|12219.5|12217|12
1581508200000|2020-02-12 11:50:00|12221.5|12218.5|12223|12220|12223.5|12220.5|12220.5|12217.5|64
1581508500000|2020-02-12 11:55:00|12222.5|12220.5|12225|12222.5|12225.5|12223|12222.5|12220.5|23
1581508800000|2020-02-12 12:00:00|12224.5|12222|12220.5|12216.5|12224.5|12222|12219.5|12215.5|108
1581509100000|2020-02-12 12:05:00|12221|12217|12218|12215|12221.5|12218.5|12218|12214.5|14
1581509400000|2020-02-12 12:10:00|12217.5|12213.5|12219.5|12215.5|12220|12217.5|12216|12213.5|42
1581509700000|2020-02-12 12:15:00|12220.5|12217.5|12221|12218|12221.5|12219|12219.5|12215.5|18
1581510000000|2020-02-12 12:20:00|12221.5|12218.5|12220.5|12216.5|12222|12219.5|12220.5|12216.5|17
1581510300000|2020-02-12 12:25:00|12222|12217|12223|12220|12224|12220.5|12221|12217|14
1581510600000|2020-02-12 12:30:00|12222.5|12219.5|12219.5|12215.5|12222.5|12219.5|12219|12215.5|17
1581510900000|2020-02-12 12:35:00|12220|12216.5|12223|12220|12224.5|12221.5|12220|12216.5|81
1581511200000|2020-02-12 12:40:00|12223.5|12220.5|12221|12218|12223.5|12220.5|12220.5|12217|26
1581511500000|2020-02-12 12:45:00|12221.5|12218.5|12218|12214.5|12221.5|12219|12216|12212.5|35
1581511800000|2020-02-12 12:50:00|12218.5|12215.5|12220|12216.5|12222.5|12220|12218.5|12215.5|63
1581512100000|2020-02-12 12:55:00|12221|12217|12219.5|12216.5|12221|12218|12219.5|12216|28
1581512400000|2020-02-12 13:00:00|12220|12216|12218.5|12215.5|12220|12217|12218|12215.5|61
1581512700000|2020-02-12 13:05:00|12218|12215|12218.5|12215|12220|12216.5|12217.5|12215|52
1581513000000|2020-02-12 13:10:00|12219|12214.5|12219.5|12215.5|12220|12217|12219|12214.5|25
1581513300000|2020-02-12 13:15:00|12219|12215|12217|12214.5|12219.5|12216|12215.5|12212.5|165
1581513600000|2020-02-12 13:20:00|12217.5|12214|12217.5|12215|12218|12215|12215.5|12212.5|37
1581513900000|2020-02-12 13:25:00|12217|12214.5|12219.5|12216.5|12219.5|12216.5|12216.5|12213.5|97
1581514200000|2020-02-12 13:30:00|12218.5|12216|12220|12216|12222|12218.5|12218|12215|73
1581514500000|2020-02-12 13:35:00|12219.5|12215.5|12216|12213|12219.5|12216|12215|12211.5|74
1581514800000|2020-02-12 13:40:00|12215|12212.5|12218|12215.5|12219|12216|12215|12212|94
1581515100000|2020-02-12 13:45:00|12217.5|12215|12215|12212|12218.5|12216|12215|12212|72
1581515400000|2020-02-12 13:50:00|12215.5|12212.5|12216|12212.5|12216|12213.5|12213|12210.5|66
1581515700000|2020-02-12 13:55:00|12216.5|12213|12214|12211|12216.5|12213.5|12213|12210|128
1581516000000|2020-02-12 14:00:00|12215|12211.5|12218|12213.5|12218|12213.5|12212.5|12210|39
1581516300000|2020-02-12 14:05:00|12218.5|12212.5|12219.5|12215|12221|12218|12218.5|12212.5|64
1581516600000|2020-02-12 14:10:00|12220|12215.5|12218|12214.5|12220|12217|12217|12213.5|32
1581516900000|2020-02-12 14:15:00|12217.5|12215|12217|12214.5|12221.5|12216.5|12217|12213.5|112
1581517200000|2020-02-12 14:20:00|12216.5|12214|12218|12215|12218|12215.5|12215.5|12212|94
1581517500000|2020-02-12 14:25:00|12218.5|12215.5|12219|12215.5|12219.5|12216|12217|12213.5|116
1581517800000|2020-02-12 14:30:00|12219.5|12216.5|12226|12222.5|12227.5|12225|12217.5|12214.5|194
1581518100000|2020-02-12 14:35:00|12225.5|12221.5|12219.5|12216.5|12225.5|12221.5|12214|12211.5|210
1581518400000|2020-02-12 14:40:00|12219|12216|12210|12206.5|12219|12217|12209|12206|259
1581518700000|2020-02-12 14:45:00|12209.5|12206|12207.5|12204|12213.5|12210.5|12205.5|12202.5|212
1581519000000|2020-02-12 14:50:00|12207|12203|12203|12198.5|12207|12203.5|12199|12195.5|194
1581519300000|2020-02-12 14:55:00|12202|12199|12214.5|12211.5|12214.5|12212|12199.5|12196.5|173
1581519600000|2020-02-12 15:00:00|12215.5|12212|12200.5|12197|12216|12213|12200|12197|186
1581519900000|2020-02-12 15:05:00|12202.5|12198.5|12217|12213|12217.5|12214.5|12200.5|12198|397
1581520200000|2020-02-12 15:10:00|12218|12214.5|12223|12218.5|12224.5|12222|12217|12213|706
1581520500000|2020-02-12 15:15:00|12222.5|12218|12216|12212.5|12222.5|12219|12214.5|12211|157
1581520800000|2020-02-12 15:20:00|12216.5|12213|12222|12218|12223|12220|12216|12213|83
1581521100000|2020-02-12 15:25:00|12221.5|12217|12225|12222|12225|12222|12218.5|12215|82
1581521400000|2020-02-12 15:30:00|12224.5|12221.5|12222.5|12219.5|12229.5|12226.5|12222.5|12219.5|204
1581521700000|2020-02-12 15:35:00|12223|12220|12224|12221|12226|12222.5|12221|12218|49
1581522000000|2020-02-12 15:40:00|12222|12219.5|12221.5|12217|12228.5|12224.5|12219.5|12216.5|114
1581522300000|2020-02-12 15:45:00|12222.5|12217.5|12225|12222|12225|12222|12219.5|12216.5|23
1581522600000|2020-02-12 15:50:00|12224.5|12221.5|12227|12224|12227|12224.5|12224|12220.5|43
1581522900000|2020-02-12 15:55:00|12227.5|12224.5|12223.5|12219.5|12229|12226|12221.5|12218|63
1581523200000|2020-02-12 16:00:00|12224.5|12220.5|12226.5|12223|12227|12224.5|12224|12220.5|95
1581523500000|2020-02-12 16:05:00|12225.5|12222.5|12233.5|12231|12233.5|12231|12225.5|12221.5|103
1581523800000|2020-02-12 16:10:00|12234|12231.5|12233.5|12230|12235|12232.5|12232.5|12229.5|60
1581524100000|2020-02-12 16:15:00|12233|12229.5|12232|12229.5|12235|12232|12230|12227|85
1581524400000|2020-02-12 16:20:00|12233.5|12230|12234|12231.5|12235|12232.5|12231|12228|71
1581524700000|2020-02-12 16:25:00|12234.5|12231|12234.5|12231|12235|12232|12232|12229|41
1581525000000|2020-02-12 16:30:00|12234|12230|12232|12228|12234|12230|12229.5|12227|64
1581525300000|2020-02-12 16:35:00|12231.5|12228.5|12231.5|12227.5|12233|12230.5|12230|12227|52
1581525600000|2020-02-12 16:40:00|12232.5|12228|12228.5|12225|12232.5|12229|12228|12224.5|25
1581525900000|2020-02-12 16:45:00|12228|12224.5|12231.5|12227.5|12232|12229|12225.5|12222|46
1581526200000|2020-02-12 16:50:00|12232|12228|12233|12230|12233.5|12230|12231|12227.5|11
1581526500000|2020-02-12 16:55:00|12232.5|12229.5|12235.5|12233|12235.5|12233|12232|12228.5|77
1581526800000|2020-02-12 17:00:00|12236.5|12232.5|12236|12233|12239|12236.5|12233.5|12230|112
1581527100000|2020-02-12 17:05:00|12236.5|12233.5|12236.5|12233|12241|12238|12236.5|12232.5|58
1581527400000|2020-02-12 17:10:00|12236|12232|12232.5|12228|12236|12232|12230|12227|28
1581527700000|2020-02-12 17:15:00|12233.5|12227.5|12241.5|12238|12241.5|12238.5|12232|12227|68
1581528000000|2020-02-12 17:20:00|12242|12238.5|12240.5|12236|12242|12239.5|12237.5|12234|51
1581528300000|2020-02-12 17:25:00|12241|12237|12242|12238.5|12242|12239.5|12241|12236.5|34
1581528600000|2020-02-12 17:30:00|12242.5|12239|12242|12238.5|12243.5|12240.5|12241|12237|87
1581528900000|2020-02-12 17:35:00|12241.5|12238|12238|12235.5|12241.5|12239|12237|12234|75
1581529200000|2020-02-12 17:40:00|12237.5|12235|12234.5|12232|12237.5|12235.5|12232.5|12228.5|75
1581529500000|2020-02-12 17:45:00|12235|12232.5|12236|12232.5|12236|12233|12234.5|12230.5|35
1581529800000|2020-02-12 17:50:00|12234|12232|12235|12230|12235|12232|12234|12230|15
1581530100000|2020-02-12 17:55:00|12234.5|12230.5|12236|12231.5|12236|12232.5|12234|12230|18
1581530400000|2020-02-12 18:00:00||12231||12231||12232||12230.5|0
1581530700000|2020-02-12 18:05:00|12235.5|12230.5|12233.5|12230|12235.5|12230.5|12232|12228|13
1581531000000|2020-02-12 18:10:00|12233|12229|12233.5|12231|12234|12231|12232.5|12228|10
1581531300000|2020-02-12 18:15:00|12233|12230|12233|12229|12233|12230.5|12233|12228|1
1581531600000|2020-02-12 18:20:00||12228||12229||12229.5||12228|0
1581531900000|2020-02-12 18:25:00|12232.5|12228|12232|12228.5|12233|12229.5|12231|12227|6
1581532200000|2020-02-12 18:30:00|12231.5|12229|12234|12230.5|12234|12231|12231|12228.5|16
1581532500000|2020-02-12 18:35:00||12230||12230||12230.5||12230|8
1581532800000|2020-02-12 18:40:00|12233.5|12230.5|12231|12227.5|12233.5|12230.5|12230|12227|33
1581533100000|2020-02-12 18:45:00|12230.5|12227|12231|12227|12231|12228|12229.5|12226.5|18
1581533400000|2020-02-12 18:50:00|12231.5|12226.5|12234|12230|12234|12231|12231|12226.5|25
1581533700000|2020-02-12 18:55:00|12233|12229.5|12230|12227|12233|12230|12228|12225.5|72
1581534000000|2020-02-12 19:00:00|12229.5|12226.5|12232.5|12228.5|12233|12230|12228.5|12225|69
1581534300000|2020-02-12 19:05:00|12234|12229|12235.5|12232|12238|12233.5|12234|12229|19
1581534600000|2020-02-12 19:10:00|12233.5|12231.5|12232.5|12228.5|12233.5|12231.5|12231.5|12228.5|20
1581534900000|2020-02-12 19:15:00|12233|12229|12233|12229.5|12234.5|12232|12233|12228.5|8
1581535200000|2020-02-12 19:20:00|12233.5|12228.5|12233.5|12230|12235.5|12233|12231|12227.5|50
1581535500000|2020-02-12 19:25:00|12234.5|12229.5|12229.5|12225|12236|12232.5|12227.5|12224.5|82
1581535800000|2020-02-12 19:30:00|12229|12226|12234|12229.5|12235.5|12232|12229|12225|59
1581536100000|2020-02-12 19:35:00|12233.5|12228.5|12232.5|12229.5|12233.5|12230.5|12232|12228.5|10
1581536400000|2020-02-12 19:40:00|12232|12229|12231|12228|12234.5|12232|12231|12227.5|15
1581536700000|2020-02-12 19:45:00|12231.5|12227.5|12235|12232.5|12235.5|12232.5|12231.5|12227.5|29
1581537000000|2020-02-12 19:50:00|12235.5|12232|12235|12232|12235.5|12233|12235|12232|12
1581537300000|2020-02-12 19:55:00|12231|12230.5|12230.5|12228|12234|12230.5|12226.5|12223.5|58
1581537600000|2020-02-12 20:00:00|12231|12227|12234.5|12231.5|12235.5|12233|12230.5|12227|8
1581537900000|2020-02-12 20:05:00|12234|12231|12233|12230|12234.5|12232|12232|12229|8
1581538200000|2020-02-12 20:10:00|12233.5|12229.5|12228.5|12225|12233.5|12229.5|12225.5|12222|56
1581538500000|2020-02-12 20:15:00|12228|12224.5|12229.5|12226|12229.5|12226.5|12228|12223.5|12
1581538800000|2020-02-12 20:20:00|12230|12225.5|12232.5|12229.5|12232.5|12229.5|12230|12225.5|12
1581539100000|2020-02-12 20:25:00|12233|12229|12233|12229.5|12234.5|12232|12233|12228.5|19
1581539400000|2020-02-12 20:30:00|12234.5|12231.5|12235.5|12232|12236|12232.5|12232.5|12229.5|21
1581539700000|2020-02-12 20:35:00|12236|12231.5|12233.5|12229.5|12236|12233.5|12233.5|12229.5|6
1581540000000|2020-02-12 20:40:00|12235.5|12230.5|12232.5|12230|12236|12232|12232.5|12228|18
1581540300000|2020-02-12 20:45:00|12232|12228.5|12232|12227|12232|12230|12231.5|12227|7
1581540600000|2020-02-12 20:50:00|12233|12227.5|12233|12230.5|12233|12230.5|12233|12227.5|13
1581540900000|2020-02-12 20:55:00|12235|12231|12240|12230|12242|12234.5|12234.5|12230|42
1581541200000|2020-02-12 21:00:00|12240.3|12230.3|12242|12232.5|12242|12235.5|12234|12229.5|7
1581541500000|2020-02-12 21:05:00|12237|12232|12242|12232|12242|12232.5|12237|12231|0
1581541800000|2020-02-12 21:10:00|12237.5|12232.5|12241.1|12231.1|12241.3|12238.5|12234|12229|7507943
1581542100000|2020-02-12 21:15:00|12241|12231|12241|12231|12241.5|12231.5|12240.7|12230.7|0
1581542400000|2020-02-12 21:20:00|12240.8|12230.8|12240.7|12230.7|12241.3|12231.3|12240.4|12230.4|0
1581542700000|2020-02-12 21:25:00|12240.6|12230.6|12239.9|12229.9|12240.8|12230.8|12239.5|12229.5|0
1581543000000|2020-02-12 21:30:00|12240.6|12230.6|12240.9|12230.9|12241.3|12231.3|12239.3|12229.3|0
1581543300000|2020-02-12 21:35:00|12240.3|12230.3|12237.7|12227.7|12240.9|12230.9|12237.1|12227.1|0
1581543600000|2020-02-12 21:40:00|12238.3|12228.3|12237.7|12227.7|12238.3|12228.3|12237.1|12227.1|0
1581543900000|2020-02-12 21:45:00|12238.3|12228.3|12239.6|12229.6|12240.9|12230.9|12237.7|12227.7|0
1581544200000|2020-02-12 21:50:00|12240.2|12230.2|12239.6|12229.6|12240.2|12230.2|12238.3|12228.3|0
1581544500000|2020-02-12 21:55:00|12240.2|12230.2|12237.6|12227.6|12240.2|12230.2|12237.6|12227.6|0
1581544800000|2020-02-12 22:00:00|12238.1|12228.1|12236.1|12226.1|12238.2|12228.2|12235.2|12225.2|0
1581545100000|2020-02-12 22:05:00|12236.2|12226.2|12236.2|12226.2|12236.4|12226.4|12236.2|12226.2|0
1581545400000|2020-02-12 22:10:00|12236.4|12226.4|12236.2|12226.2|12236.5|12226.5|12236|12226|0
1581545700000|2020-02-12 22:15:00|12236.1|12226.1|12236.2|12226.2|12236.6|12226.6|12236.1|12226.1|0
1581546000000|2020-02-12 22:20:00|12236.3|12226.3|12236.3|12226.3|12236.4|12226.4|12236.3|12226.3|0
1581546300000|2020-02-12 22:25:00|12236.4|12226.4|12236.5|12226.5|12236.5|12226.5|12236.2|12226.2|0
1581546600000|2020-02-12 22:30:00|12236.6|12226.6|12236.5|12226.5|12237.6|12227.6|12236.5|12226.5|0
1581546900000|2020-02-12 22:35:00|12236.8|12226.8|12235.7|12225.7|12236.8|12226.8|12235.7|12225.7|0
1581547200000|2020-02-12 22:40:00|12235.6|12225.6|12235.6|12225.6|12235.7|12225.7|12234.9|12224.9|0
1581547500000|2020-02-12 22:45:00|12235.5|12225.5|12236|12226|12236|12226|12235.5|12225.5|0
1581547800000|2020-02-12 22:50:00|12236.2|12226.2|12235.7|12225.7|12236.2|12226.2|12235.7|12225.7|0
1581548100000|2020-02-12 22:55:00|12236.1|12226.1|12236.7|12226.7|12237.2|12227.2|12235.7|12225.7|0
1581548400000|2020-02-12 23:00:00|12239.9|12229.9|12238.9|12228.9|12240.2|12230.2|12236.4|12226.4|0
1581548700000|2020-02-12 23:05:00|12238.6|12228.6|12237.7|12227.7|12238.9|12228.9|12236.4|12226.4|0
1581549000000|2020-02-12 23:10:00|12237.3|12227.3|12238.3|12228.3|12238.3|12228.3|12237.3|12227.3|0
1581549300000|2020-02-12 23:15:00|12238.6|12228.6|12239.6|12229.6|12239.6|12229.6|12238.6|12228.6|0
1581549600000|2020-02-12 23:20:00|12238.9|12228.9|12238.9|12228.9|12239.6|12229.6|12238.9|12228.9|0
1581549900000|2020-02-12 23:25:00|12238.3|12228.3|12240.2|12230.2|12240.8|12230.8|12238.3|12228.3|0
1581550200000|2020-02-12 23:30:00|12240.5|12230.5|12241.5|12231.5|12241.8|12231.8|12239.6|12229.6|0
1581550500000|2020-02-12 23:35:00|12240.8|12230.8|12241.5|12231.5|12241.5|12231.5|12240.8|12230.8|0
1581550800000|2020-02-12 23:40:00|12240.8|12230.8|12242.1|12232.1|12242.4|12232.4|12240.8|12230.8|0
1581551100000|2020-02-12 23:45:00|12241.5|12231.5|12220.1|12210.1|12242.7|12232.7|12217.9|12207.9|0
1581551400000|2020-02-12 23:50:00|12220.8|12210.8|12204.9|12194.9|12236|12226|12202.6|12192.6|0
1581551700000|2020-02-12 23:55:00|12204.3|12194.3|12198.9|12188.9|12207.8|12197.8|12191.2|12181.2|0
1581552000000|2020-02-13 00:00:00|12199.5|12189.5|12209.9|12199.9|12210.3|12200.3|12191.9|12181.9|0
1581552300000|2020-02-13 00:05:00|12210.3|12200.3|12222.5|12212.5|12223.7|12213.7|12209|12199|0
1581552600000|2020-02-13 00:10:00|12222.8|12212.8|12223.1|12213.1|12223.7|12213.7|12215.6|12205.6|0
1581552900000|2020-02-13 00:15:00|12223.1|12213.1|12219.9|12209.9|12225|12215|12216.1|12206.1|0
1581553200000|2020-02-13 00:20:00|12220.2|12210.2|12218.6|12208.6|12221.8|12211.8|12217.4|12207.4|0
1581553500000|2020-02-13 00:25:00|12218.3|12208.3|12213.2|12203.2|12219.3|12209.3|12212.6|12202.6|0
1581553800000|2020-02-13 00:30:00|12212.9|12202.9|12214.5|12204.5|12215.8|12205.8|12211.3|12201.3|0
1581554100000|2020-02-13 00:35:00|12213.8|12203.8|12204.9|12194.9|12216.4|12206.4|12204.9|12194.9|0
1581554400000|2020-02-13 00:40:00|12205.5|12195.5|12205.2|12195.2|12206.8|12196.8|12203.6|12193.6|0
1581554700000|2020-02-13 00:45:00|12205.5|12195.5|12210.6|12200.6|12211.2|12201.2|12204.9|12194.9|0
1581555000000|2020-02-13 00:50:00|12210.9|12200.9|12210.6|12200.6|12211.2|12201.2|12208.1|12198.1|0
1581555300000|2020-02-13 00:55:00|12210.3|12200.3|12211.2|12201.2|12211.2|12201.2|12207.4|12197.4|0
1581555600000|2020-02-13 01:00:00|12210.9|12200.9|12214.1|12210.1|12217.6|12210.6|12208.6|12200|263
1581555900000|2020-02-13 01:05:00|12214.6|12210.6|12216.6|12213.6|12218.6|12216.1|12214.6|12210.6|55
1581556200000|2020-02-13 01:10:00|12216.1|12212.6|12215.1|12211.6|12219.6|12216.6|12212.6|12210.1|115
1581556500000|2020-02-13 01:15:00|12214.6|12210.6|12218.1|12213.1|12221.6|12218.1|12211.1|12208.1|102
1581556800000|2020-02-13 01:20:00|12217.6|12212.1|12215.6|12212.1|12220.6|12216.6|12213.6|12209.1|60
1581557100000|2020-02-13 01:25:00|12215.1|12211.1|12213.1|12209.6|12219.1|12214.6|12212.6|12209.1|48
1581557400000|2020-02-13 01:30:00|12212.6|12209.1|12209.1|12205.1|12216.1|12212.1|12206.1|12203.6|57
1581557700000|2020-02-13 01:35:00|12209.6|12206.6|12210.6|12206.6|12213.6|12210.1|12206.6|12203.1|68
1581558000000|2020-02-13 01:40:00|12211.6|12207.1|12214.1|12210.6|12214.1|12210.6|12207.1|12203.6|37
1581558300000|2020-02-13 01:45:00|12215.6|12211.1|12220.6|12217.1|12225.6|12220.1|12214.1|12210.6|70
1581558600000|2020-02-13 01:50:00|12221.1|12216.6|12217.6|12213.6|12221.6|12217.1|12217.1|12213.1|146
1581558900000|2020-02-13 01:55:00|12217.1|12213.1|12212.1|12208.6|12217.1|12213.6|12210.1|12207.6|163
1581559200000|2020-02-13 02:00:00|12212.6|12209.1|12206.6|12203.1|12212.6|12209.1|12205.6|12203.1|212
1581559500000|2020-02-13 02:05:00|12207.6|12203.6|12214.1|12210.6|12214.1|12210.6|12207.1|12203.6|66
1581559800000|2020-02-13 02:10:00|12214.6|12210.1|12212.1|12208.6|12214.6|12211.6|12210.6|12207.6|61
1581560100000|2020-02-13 02:15:00|12211.6|12207.6|12212.6|12208.6|12215.1|12211.6|12210.6|12207.6|31
1581560400000|2020-02-13 02:20:00|12212.1|12209.1|12213.1|12209.6|12214.6|12211.6|12211.6|12207.6|31
1581560700000|2020-02-13 02:25:00|12213.6|12210.1|12210.6|12207.1|12213.6|12210.6|12210.1|12207.1|27
1581561000000|2020-02-13 02:30:00|12210.1|12206.6|12212.1|12207.6|12212.6|12209.1|12208.6|12205.6|42
1581561300000|2020-02-13 02:35:00|12212.6|12209.6|12212.6|12209.1|12214.1|12211.1|12210.6|12207.6|60
1581561600000|2020-02-13 02:40:00|12213.6|12209.6|12209.6|12206.1|12214.1|12210.1|12207.1|12203.6|45
1581561900000|2020-02-13 02:45:00|12210.1|12206.6|12211.6|12207.6|12211.6|12207.6|12209.1|12205.6|39
1581562200000|2020-02-13 02:50:00|12211.1|12208.1|12209.1|12204.6|12211.6|12208.6|12207.6|12204.6|24
1581562500000|2020-02-13 02:55:00|12208.6|12203.6|12205.6|12202.1|12208.6|12204.1|12204.6|12201.6|52
1581562800000|2020-02-13 03:00:00|12205.1|12201.6|12207.6|12204.1|12208.1|12204.6|12204.6|12201.6|48
1581563100000|2020-02-13 03:05:00|12207.1|12203.6|12206.1|12203.1|12210.1|12206.6|12206.1|12202.6|30
1581563400000|2020-02-13 03:10:00|12206.6|12202.6|12209.1|12205.6|12209.1|12205.6|12205.6|12202.1|15
1581563700000|2020-02-13 03:15:00|12208.1|12204.6|12206.6|12203.6|12209.1|12205.6|12205.1|12201.6|63
1581564000000|2020-02-13 03:20:00|12206.1|12202.6|12205.1|12201.6|12208.1|12204.6|12205.1|12201.6|27
1581564300000|2020-02-13 03:25:00|12204.6|12201.1|12198.1|12194.1|12204.6|12201.1|12195.6|12193.1|232
1581564600000|2020-02-13 03:30:00|12197.6|12193.6|12204.6|12201.1|12204.6|12201.1|12194.6|12191.6|144
1581564900000|2020-02-13 03:35:00|12204.1|12199.1|12207.1|12203.6|12207.6|12205.1|12201.6|12198.1|218
1581565200000|2020-02-13 03:40:00|12207.6|12204.6|12206.6|12202.1|12208.1|12205.6|12204.6|12201.1|159
1581565500000|2020-02-13 03:45:00|12203.6|12201.1|12176.2|12174.2|12204.1|12201.1|12174|12172|612776
1581565800000|2020-02-13 03:50:00|12176.3|12174.3|12177.5|12175.5|12178.4|12176.4|12171.2|12169.2|259725
1581566100000|2020-02-13 03:55:00|12177.2|12175.2|12176.8|12174.8|12178.1|12176.1|12170.2|12168.2|259050
1581566400000|2020-02-13 04:00:00|12176.9|12174.9|12176.1|12174.1|12180.9|12178.9|12173|12171|166725
1581566700000|2020-02-13 04:05:00|12175.1|12173.1|12165.8|12163.8|12177|12175|12164.7|12162.7|190200
1581567000000|2020-02-13 04:10:00|12165.7|12163.7|12168.7|12166.7|12169.2|12167.2|12163.8|12161.8|116550
1581567300000|2020-02-13 04:15:00|12168.6|12166.6|12167.5|12165.5|12168.6|12166.6|12163.8|12161.8|99825
1581567600000|2020-02-13 04:20:00|12167.2|12165.2|12163.8|12161.8|12167.2|12165.2|12163.7|12161.7|68025
1581567900000|2020-02-13 04:25:00|12163.7|12161.7|12151.5|12149.5|12163.7|12161.7|12151.1|12149.1|232875
1581568200000|2020-02-13 04:30:00|12150.9|12148.9|12155.6|12153.6|12158.2|12156.2|12148.8|12146.8|173550
1581568500000|2020-02-13 04:35:00|12156.6|12154.6|12153.7|12151.7|12157.4|12155.4|12152.4|12150.4|89700
1581568800000|2020-02-13 04:40:00|12155.1|12153.1|12158.4|12156.4|12158.4|12156.4|12153.9|12151.9|95325
1581569100000|2020-02-13 04:45:00|12158.8|12156.8|12153.8|12151.8|12158.8|12156.8|12152.9|12150.9|72375
1581569400000|2020-02-13 04:50:00|12153.6|12151.6|12149.3|12147.3|12153.7|12151.7|12146.5|12144.5|141150
1581569700000|2020-02-13 04:55:00|12149.2|12147.2|12145.8|12143.8|12154.1|12152.1|12144.4|12142.4|117150
1581570000000|2020-02-13 05:00:00|12145.9|12143.9|12146.8|12144.8|12148|12146|12144.3|12142.3|100800
1581570300000|2020-02-13 05:05:00|12146.6|12144.6|12147.4|12145.4|12149.8|12147.8|12146.2|12144.2|58200
1581570600000|2020-02-13 05:10:00|12147.1|12145.1|12148.4|12146.4|12150.2|12148.2|12146.6|12144.6|53025
1581570900000|2020-02-13 05:15:00|12148.6|12146.6|12154.6|12152.6|12157.9|12155.9|12148.5|12146.5|84075
1581571200000|2020-02-13 05:20:00|12154.5|12152.5|12151.3|12149.3|12154.9|12152.9|12151|12149|56625
1581571500000|2020-02-13 05:25:00|12151.4|12149.4|12149.4|12147.4|12152.4|12150.4|12149|12147|40875
1581571800000|2020-02-13 05:30:00|12149.2|12147.2|12153.2|12151.2|12154.4|12152.4|12148.8|12146.8|35925
1581572100000|2020-02-13 05:35:00|12152.9|12150.9|12160.3|12158.3|12162.4|12160.4|12152.5|12150.5|82950
1581572400000|2020-02-13 05:40:00|12160.1|12158.1|12154.8|12152.8|12160.2|12158.2|12154.1|12152.1|44475
1581572700000|2020-02-13 05:45:00|12155.1|12153.1|12151.7|12149.7|12156.4|12154.4|12151.5|12149.5|63750
1581573000000|2020-02-13 05:50:00|12151.8|12149.8|12154.3|12152.3|12154.8|12152.8|12150.7|12148.7|37050
1581573300000|2020-02-13 05:55:00|12154.6|12152.6|12152.6|12150.6|12156.4|12154.4|12152.5|12150.5|27975
1581573600000|2020-02-13 06:00:00|12152.5|12150.5|12153.8|12151.8|12154.3|12152.3|12152.3|12150.3|15900
1581573900000|2020-02-13 06:05:00|12153.9|12151.9|12149.1|12147.1|12153.9|12151.9|12148.9|12146.9|45600
1581574200000|2020-02-13 06:10:00|12148.8|12146.8|12149.2|12147.2|12150.9|12148.9|12147.2|12145.2|40875
1581574500000|2020-02-13 06:15:00|12149|12147|12141.2|12139.2|12149.6|12147.6|12140.9|12138.9|117150
1581574800000|2020-02-13 06:20:00|12141.3|12139.3|12143.1|12141.1|12145.4|12143.4|12140.9|12138.9|59550
1581575100000|2020-02-13 06:25:00|12143.2|12141.2|12142.7|12140.7|12145.4|12143.4|12142.1|12140.1|26100
1581575400000|2020-02-13 06:30:00|12142.8|12140.8|12143.1|12141.1|12143.4|12141.4|12141|12139|30750
1581575700000|2020-02-13 06:35:00|12142.9|12140.9|12147.1|12145.1|12148.3|12146.3|12142.7|12140.7|41025
1581576000000|2020-02-13 06:40:00|12147|12145|12143.3|12141.3|12148|12146|12142.9|12140.9|28125
1581576300000|2020-02-13 06:45:00|12143.1|12141.1|12141.2|12139.2|12143.1|12141.1|12140.6|12138.6|31050
1581576600000|2020-02-13 06:50:00|12141|12139|12136.5|12134.5|12141|12139|12135.1|12133.1|134625
1581576900000|2020-02-13 06:55:00|12136.4|12134.4|12141.2|12139.2|12141.4|12139.4|12136.3|12134.3|52575
1581577200000|2020-02-13 07:00:00|12141.9|12139.9|12138.2|12136.2|12145.4|12143.4|12137.6|12135.6|90075
1581577500000|2020-02-13 07:05:00|12138.3|12136.3|12141.3|12139.3|12141.7|12139.7|12137.4|12135.4|35025
1581577800000|2020-02-13 07:10:00|12140.9|12138.9|12141.9|12139.9|12142.3|12140.3|12140|12138|36675
1581578100000|2020-02-13 07:15:00|12142.2|12140.2|12149.1|12147.1|12149.6|12147.6|12141.9|12139.9|47175
1581578400000|2020-02-13 07:20:00|12149|12147|12149.1|12147.1|12149.2|12147.2|12144.3|12142.3|44550
1581578700000|2020-02-13 07:25:00|12149.2|12147.2|12145.2|12143.2|12151.2|12149.2|12144.2|12142.2|38925
1581579000000|2020-02-13 07:30:00|12145.1|12143.1|12151.3|12149.3|12153|12151|12144.2|12142.2|52125
1581579300000|2020-02-13 07:35:00|12151.6|12149.6|12151.6|12149.6|12153.9|12151.9|12150.7|12148.7|52125
1581579600000|2020-02-13 07:40:00|12151.8|12149.8|12149.1|12147.1|12153.9|12151.9|12148.9|12146.9|91275
1581579900000|2020-02-13 07:45:00|12149|12147|12142.6|12140.6|12149.3|12147.3|12142.6|12140.6|45075
1581580200000|2020-02-13 07:50:00|12142.1|12140.1|12140|12138|12145.2|12143.2|12137.1|12135.1|64500
1581580500000|2020-02-13 07:55:00|12140.1|12138.1|12139.5|12137.5|12142.9|12140.9|12136.4|12134.4|58125
1581580800000|2020-02-13 08:00:00|12139.1|12137.1|12141.1|12139.1|12142|12140|12137.2|12135.2|34275
1581581100000|2020-02-13 08:05:00|12141.2|12139.2|12144.9|12142.9|12147.3|12145.3|12140.8|12138.8|87150
1581581400000|2020-02-13 08:10:00|12144.7|12142.7|12140.7|12138.7|12145.3|12143.3|12139.5|12137.5|22875
1581581700000|2020-02-13 08:15:00|12140.3|12138.3|12140.7|12138.7|12141.7|12139.7|12138.8|12136.8|24825
1581582000000|2020-02-13 08:20:00|12140.6|12138.6|12148|12146|12152.7|12150.7|12140.6|12138.6|64950
1581582300000|2020-02-13 08:25:00|12148.1|12146.1|12146.7|12144.7|12150.1|12148.1|12145.7|12143.7|33300
1581582600000|2020-02-13 08:30:00|12146.4|12144.4|12149.9|12147.9|12149.9|12147.9|12145.5|12143.5|20925
1581582900000|2020-02-13 08:35:00|12149.8|12147.8|12143.8|12141.8|12150.4|12148.4|12143.4|12141.4|32025
1581583200000|2020-02-13 08:40:00|12143.9|12141.9|12146.2|12144.2|12146.2|12144.2|12143|12141|13950
1581583500000|2020-02-13 08:45:00|12146.1|12144.1|12155.1|12153.1|12156.7|12154.7|12145.4|12143.4|70950
1581583800000|2020-02-13 08:50:00|12154.9|12152.9|12154.4|12152.4|12157.6|12155.6|12152.7|12150.7|59775
1581584100000|2020-02-13 08:55:00|12154.5|12152.5|12151.7|12149.7|12155.5|12153.5|12149.9|12147.9|50100
1581584400000|2020-02-13 09:00:00|12153|12151|12150.8|12148.8|12155.5|12153.5|12150.8|12148.8|37875
1581584700000|2020-02-13 09:05:00|12150.3|12148.3|12154.9|12152.9|12160.5|12158.5|12150.3|12148.3|62550
1581585000000|2020-02-13 09:10:00|12154.3|12152.3|12158.8|12156.8|12160.5|12158.5|12154.1|12152.1|53775
1581585300000|2020-02-13 09:15:00|12158.7|12156.7|12162.4|12160.4|12167.2|12165.2|12156.9|12154.9|150000
1581585600000|2020-02-13 09:20:00|12162.8|12160.8|12157.3|12155.3|12164.3|12162.3|12156.7|12154.7|117450
1581585900000|2020-02-13 09:25:00|12156.5|12154.5|12152.5|12150.5|12156.5|12154.5|12149.1|12147.1|83475
1581586200000|2020-02-13 09:30:00|12152.7|12150.7|12163.5|12161.5|12165.9|12163.9|12152.7|12150.7|141450
1581586500000|2020-02-13 09:35:00|12163.8|12161.8|12162.8|12160.8|12165.9|12163.9|12158.9|12156.9|112650
1581586800000|2020-02-13 09:40:00|12162.9|12160.9|12163.1|12161.1|12165.2|12163.2|12159.5|12157.5|129075
1581587100000|2020-02-13 09:45:00|12163.3|12161.3|12166.4|12164.4|12166.5|12164.5|12162.7|12160.7|176475
1581587400000|2020-02-13 09:50:00|12166.3|12164.3|12164.4|12162.4|12169.1|12167.1|12163.9|12161.9|278100
1581587700000|2020-02-13 09:55:00|12164.3|12162.3|12151.4|12149.4|12166.5|12164.5|12151.4|12149.4|303375
1581588000000|2020-02-13 10:00:00|||||||||1050
1581588600000|2020-02-13 10:10:00|12150.3|12140.3|12150.5|12140.5|12151.2|12141.2|12138.8|12128.8|0
1581588900000|2020-02-13 10:15:00|12149.9|12139.9|12153.1|12143.1|12153.1|12143.1|12149.9|12139.9|0
1581589200000|2020-02-13 10:20:00|12152.7|12142.7|12156.9|12146.9|12156.9|12146.9|12151.8|12141.8|0
1581589500000|2020-02-13 10:25:00|12157.5|12147.5|12162|12152|12166.4|12156.4|12156.9|12146.9|0
1581589800000|2020-02-13 10:30:00|12161.6|12151.6|12160.7|12150.7|12163.2|12153.2|12158.8|12148.8|0
1581590100000|2020-02-13 10:35:00|12161|12151|12160.7|12150.7|12161.3|12151.3|12158.2|12148.2|0
1581590400000|2020-02-13 10:40:00|12145.4|12135.4|12142.1|12138.6|12147.4|12138.6|12139.6|12134.1|18
1581590700000|2020-02-13 10:45:00|12141.6|12139.6|12141.6|12137.6|12143.1|12139.6|12140.1|12134.6|67
1581591000000|2020-02-13 10:50:00|12141.1|12137.1|12142.6|12138.6|12145.1|12140.6|12140.6|12136.6|41
1581591300000|2020-02-13 10:55:00|12143.1|12139.1|12140.1|12136.1|12144.1|12139.6|12138.6|12134.6|65
1581591600000|2020-02-13 11:00:00|12140.6|12136.6|12139.1|12135.6|12143.1|12139.1|12135.1|12131.6|78
1581591900000|2020-02-13 11:05:00|12137.6|12134.6|12140.1|12136.1|12140.1|12137.1|12136.1|12131.1|131
1581592200000|2020-02-13 11:10:00|12139.6|12135.6|12137.1|12133.1|12139.6|12136.6|12136.6|12133.1|33
1581592500000|2020-02-13 11:15:00|12136.6|12132.6|12140.1|12136.6|12141.1|12138.6|12136.6|12132.6|39
1581592800000|2020-02-13 11:20:00|12139.6|12137.1|12142.6|12138.1|12142.6|12140.1|12139.6|12135.6|64
1581593100000|2020-02-13 11:25:00|12142.1|12138.6|12136.6|12134.1|12144.1|12140.1|12136.6|12133.6|89
1581593400000|2020-02-13 11:30:00|12135.6|12133.1|12137.6|12134.1|12139.1|12136.1|12133.6|12130.1|163
1581593700000|2020-02-13 11:35:00|12138.6|12134.6|12144.1|12140.6|12144.1|12141.1|12138.1|12134.1|42
1581594000000|2020-02-13 11:40:00|12143.6|12139.6|12141.1|12138.1|12143.6|12140.1|12139.6|12136.6|38
1581594300000|2020-02-13 11:45:00|12141.6|12138.6|12142.6|12140.1|12145.1|12141.1|12141.6|12137.6|37
1581594600000|2020-02-13 11:50:00|12143.1|12139.6|12144.6|12142.1|12146.6|12144.1|12142.6|12139.6|70
1581594900000|2020-02-13 11:55:00|12145.6|12142.6|12143.6|12140.1|12146.1|12142.6|12141.6|12139.1|144
1581595200000|2020-02-13 12:00:00|12144.6|12140.6|12147.1|12143.6|12147.1|12144.1|12143.6|12140.1|8
1581595500000|2020-02-13 12:05:00|12147.6|12144.1|12145.1|12142.6|12147.6|12145.1|12144.6|12142.1|79
1581595800000|2020-02-13 12:10:00|12144.6|12142.1|12143.1|12140.6|12144.6|12142.1|12142.1|12139.6|76
1581596100000|2020-02-13 12:15:00|12143.6|12141.1|12141.1|12137.6|12145.6|12142.1|12141.1|12137.1|36
1581596400000|2020-02-13 12:20:00|12142.1|12138.6|12141.6|12139.1|12144.1|12140.6|12141.1|12138.6|33
1581596700000|2020-02-13 12:25:00|12142.1|12139.6|12139.6|12136.1|12142.6|12139.6|12139.6|12136.1|66
1581597000000|2020-02-13 12:30:00|12140.6|12136.6|12142.6|12138.6|12142.6|12139.6|12138.1|12135.1|10
1581597300000|2020-02-13 12:35:00|12143.6|12139.1|12145.1|12141.6|12145.1|12141.6|12143.6|12138.6|3
1581597600000|2020-02-13 12:40:00|12146.1|12141.1|12143.6|12140.1|12146.1|12142.6|12143.6|12140.1|7
1581597900000|2020-02-13 12:45:00|12144.6|12139.1|12138.1|12133.6|12144.6|12139.1|12135.6|12133.1|14
1581598200000|2020-02-13 12:50:00|12139.1|12134.1|12140.6|12135.1|12141.1|12137.6|12139.1|12133.1|16
1581598500000|2020-02-13 12:55:00|12138.6|12135.6|12146.1|12142.6|12146.1|12142.6|12138.6|12134.1|40
1581598800000|2020-02-13 13:00:00|12145.6|12142.1|12150.6|12147.6|12151.1|12148.1|12144.6|12141.1|128
1581599100000|2020-02-13 13:05:00|12151.1|12148.1|12147.1|12144.1|12151.6|12148.6|12147.1|12144.1|42
1581599400000|2020-02-13 13:10:00|12147.6|12143.1|12147.6|12144.1|12148.6|12144.6|12143.6|12140.1|27
1581599700000|2020-02-13 13:15:00|12148.6|12144.6|12144.6|12141.1|12149.6|12145.6|12143.6|12141.1|123
1581600000000|2020-02-13 13:20:00|12145.1|12140.6|12146.1|12142.1|12148.1|12144.6|12142.6|12139.6|149
1581600300000|2020-02-13 13:25:00|12145.1|12142.6|12146.1|12142.6|12147.1|12142.6|12142.1|12139.6|55
1581600600000|2020-02-13 13:30:00|12147.1|12142.1|12144.1|12139.6|12147.1|12143.1|12141.6|12138.1|104
1581600900000|2020-02-13 13:35:00|12143.6|12138.6|12144.1|12141.1|12146.1|12143.1|12140.1|12137.6|71
1581601200000|2020-02-13 13:40:00|12144.6|12142.1|12146.6|12144.1|12146.6|12144.1|12143.1|12139.6|65
1581601500000|2020-02-13 13:45:00|12146.1|12143.1|12148.6|12143.6|12148.6|12145.1|12144.6|12140.6|55
1581601800000|2020-02-13 13:50:00|12148.1|12144.1|12150.6|12147.1|12151.1|12148.1|12147.1|12144.1|22
1581602100000|2020-02-13 13:55:00|12150.1|12146.6|12150.6|12145.1|12150.6|12147.6|12148.1|12144.1|49
1581602400000|2020-02-13 14:00:00|12150.1|12143.1|12144.6|12140.6|12150.6|12144.1|12143.6|12139.6|71
1581602700000|2020-02-13 14:05:00|12144.1|12142.1|12147.6|12143.6|12148.6|12145.1|12144.1|12142.1|28
1581603000000|2020-02-13 14:10:00|12148.6|12144.1|12151.1|12148.1|12154.1|12151.1|12148.6|12144.1|102
1581603300000|2020-02-13 14:15:00|12151.6|12148.6|12153.6|12150.1|12155.6|12152.6|12151.1|12148.1|30
1581603600000|2020-02-13 14:20:00|12153.1|12150.6|12153.6|12149.1|12156.1|12153.1|12152.1|12149.1|21
1581603900000|2020-02-13 14:25:00|12153.1|12149.6|12157.1|12153.6|12158.6|12155.6|12153.1|12149.6|173
1581604200000|2020-02-13 14:30:00|12157.6|12154.6|12158.1|12154.6|12158.6|12155.6|12146.6|12142.1|278
1581604500000|2020-02-13 14:35:00|12158.6|12155.1|12162.1|12159.1|12171.1|12168.1|12158.6|12155.1|256
1581604800000|2020-02-13 14:40:00|12161.6|12158.6|12168.1|12165.1|12168.6|12165.6|12161.6|12158.6|94
1581605100000|2020-02-13 14:45:00|12168.6|12165.6|12168.6|12165.6|12175.1|12171.6|12165.1|12161.6|132
1581605400000|2020-02-13 14:50:00|12169.1|12165.1|12169.1|12166.1|12169.6|12167.1|12166.1|12162.6|69
1581605700000|2020-02-13 14:55:00|12168.6|12166.6|12156.6|12152.6|12169.6|12166.6|12153.1|12150.1|472
1581606000000|2020-02-13 15:00:00|12157.1|12153.6|12147.1|12143.6|12159.1|12154.6|12142.6|12139.6|557
1581606300000|2020-02-13 15:05:00|12147.6|12143.1|12158.1|12153.6|12159.6|12156.1|12140.6|12138.1|161
1581606600000|2020-02-13 15:10:00|12159.1|12153.1|12158.1|12154.6|12159.1|12156.1|12151.1|12148.6|113
1581606900000|2020-02-13 15:15:00|12158.6|12155.1|12159.6|12156.6|12160.6|12157.6|12154.6|12151.6|149
1581607200000|2020-02-13 15:20:00|12158.6|12156.1|12153.1|12149.6|12158.6|12156.1|12149.1|12146.1|346
1581607500000|2020-02-13 15:25:00|12153.6|12150.1|12153.1|12149.6|12156.1|12153.1|12149.1|12145.6|172
1581607800000|2020-02-13 15:30:00|12152.6|12150.1|12150.1|12146.6|12154.6|12150.6|12147.6|12145.1|107
1581608100000|2020-02-13 15:35:00|12149.6|12145.1|12149.6|12145.6|12150.6|12147.1|12145.1|12142.1|72
1581608400000|2020-02-13 15:40:00|12149.1|12146.1|12152.6|12150.1|12155.6|12152.6|12148.6|12144.6|71
1581608700000|2020-02-13 15:45:00|12153.1|12150.6|12156.6|12153.6|12157.1|12154.6|12153.1|12150.6|58
1581609000000|2020-02-13 15:50:00|12157.1|12153.1|12159.1|12155.1|12159.6|12157.1|12155.6|12152.1|37
1581609300000|2020-02-13 15:55:00|12158.6|12154.1|12162.1|12159.1|12162.6|12160.1|12155.6|12152.1|104
1581609600000|2020-02-13 16:00:00|12162.6|12158.6|12164.1|12161.6|12165.1|12162.1|12162.1|12158.6|259
1581609900000|2020-02-13 16:05:00|12165.1|12161.1|12159.1|12156.6|12165.1|12162.1|12159.1|12156.6|274
1581610200000|2020-02-13 16:10:00|12160.6|12157.1|12157.1|12153.6|12161.1|12158.1|12155.6|12153.1|75
1581610500000|2020-02-13 16:15:00|12156.6|12154.1|12159.6|12157.1|12161.1|12157.6|12155.1|12152.1|49
1581610800000|2020-02-13 16:20:00|12161.1|12157.6|12162.1|12159.6|12162.1|12159.6|12158.6|12156.1|105
1581611100000|2020-02-13 16:25:00|12161.6|12159.1|12166.1|12162.6|12166.1|12162.6|12159.6|12156.6|198
1581611400000|2020-02-13 16:30:00|12165.6|12163.1|12168.1|12165.1|12168.1|12165.1|12163.6|12161.1|156
1581611700000|2020-02-13 16:35:00|12167.6|12165.6|12171.1|12167.6|12172.6|12169.6|12164.6|12162.1|278
1581612000000|2020-02-13 16:40:00|12172.1|12168.1|12172.1|12168.1|12175.6|12172.1|12171.1|12167.1|91
1581612300000|2020-02-13 16:45:00|12171.6|12168.6|12166.6|12162.6|12172.6|12169.1|12164.1|12161.1|29
1581612600000|2020-02-13 16:50:00|12166.1|12163.1|12161.1|12158.1|12166.6|12163.1|12159.1|12156.6|124
1581612900000|2020-02-13 16:55:00|12160.6|12157.6|12159.1|12156.1|12162.1|12159.1|12158.1|12155.6|77
1581613200000|2020-02-13 17:00:00|12159.6|12157.1|12166.1|12162.1|12168.1|12164.1|12159.6|12156.6|88
1581613500000|2020-02-13 17:05:00|12165.6|12161.1|12165.1|12161.6|12166.1|12163.1|12162.6|12159.1|26
1581613800000|2020-02-13 17:10:00|12165.6|12161.1|12162.1|12158.1|12165.6|12163.1|12161.1|12158.1|114
1581614100000|2020-02-13 17:15:00|12162.6|12159.6|12162.6|12159.6|12166.6|12163.6|12162.1|12158.1|64
1581614400000|2020-02-13 17:20:00|12163.1|12160.1|12165.6|12162.6|12165.6|12162.6|12161.6|12158.6|47
1581614700000|2020-02-13 17:25:00|12166.6|12163.6|12166.1|12163.6|12167.1|12164.1|12163.6|12161.1|43
1581615000000|2020-02-13 17:30:00|12166.6|12164.1|12165.1|12162.1|12167.1|12164.6|12160.6|12158.1|147
1581615300000|2020-02-13 17:35:00|12164.6|12162.6|12159.1|12156.6|12165.6|12162.6|12157.6|12154.6|241
1581615600000|2020-02-13 17:40:00|12158.6|12155.1|12160.1|12156.6|12160.1|12157.1|12156.1|12153.1|121
1581615900000|2020-02-13 17:45:00|12161.1|12157.6|12160.6|12157.1|12161.6|12159.1|12157.6|12154.1|67
1581616200000|2020-02-13 17:50:00|12161.1|12157.6|12162.6|12159.6|12163.6|12160.6|12160.6|12157.1|46
1581616500000|2020-02-13 17:55:00|12163.1|12160.1|12152.6|12149.1|12163.1|12160.1|12152.6|12149.1|69
1581616800000|2020-02-13 18:00:00|12153.6|12149.6|12149.6|12146.1|12153.6|12150.1|12148.6|12145.6|145
1581617100000|2020-02-13 18:05:00|12149.1|12147.1|12152.1|12149.1|12154.6|12151.6|12149.1|12146.1|178
1581617400000|2020-02-13 18:10:00|12152.6|12148.6|12151.1|12148.6|12153.6|12151.1|12150.1|12146.1|40
1581617700000|2020-02-13 18:15:00|12151.6|12147.6|12147.6|12144.6|12151.6|12148.6|12147.1|12144.6|78
1581618000000|2020-02-13 18:20:00|12147.1|12145.1|12145.1|12141.6|12149.1|12146.6|12144.1|12141.6|142
1581618300000|2020-02-13 18:25:00|12144.1|12142.1|12147.6|12144.1|12151.6|12148.1|12143.6|12140.6|97
1581618600000|2020-02-13 18:30:00|12147.1|12143.6|12150.6|12147.6|12151.6|12147.6|12145.6|12143.1|29
1581618900000|2020-02-13 18:35:00|12151.6|12148.1|12152.6|12148.6|12152.6|12149.6|12150.1|12146.6|10
1581619200000|2020-02-13 18:40:00|12154.1|12149.1|12153.1|12148.6|12154.1|12150.6|12149.6|12146.6|34
1581619500000|2020-02-13 18:45:00|12154.6|12149.1|12156.1|12153.1|12156.1|12153.6|12153.6|12149.1|35
1581619800000|2020-02-13 18:50:00|12156.6|12153.6|12155.1|12151.6|12156.6|12154.1|12153.1|12150.6|44
1581620100000|2020-02-13 18:55:00|12155.6|12152.6|12158.6|12155.1|12158.6|12155.1|12154.1|12150.6|17
1581620400000|2020-02-13 19:00:00|12157.6|12153.6|12157.6|12154.1|12160.6|12157.1|12155.1|12151.6|52
1581620700000|2020-02-13 19:05:00|12157.1|12154.6|12152.6|12150.1|12157.6|12154.6|12152.6|12149.6|21
1581621000000|2020-02-13 19:10:00|12153.1|12149.6|12151.6|12148.6|12153.1|12149.6|12146.6|12143.6|136
1581621300000|2020-02-13 19:15:00|12151.1|12147.6|12152.1|12148.6|12153.6|12151.1|12150.6|12147.6|20
1581621600000|2020-02-13 19:20:00|12152.6|12149.1|12150.1|12147.1|12153.6|12151.1|12149.1|12146.6|56
1581621900000|2020-02-13 19:25:00|12149.6|12146.1|12151.1|12148.6|12152.6|12149.1|12147.1|12144.1|154
1581622200000|2020-02-13 19:30:00|12152.1|12149.1|12154.1|12151.6|12154.6|12152.1|12151.1|12148.1|35
1581622500000|2020-02-13 19:35:00|12154.6|12152.1|12155.1|12152.1|12155.6|12153.1|12154.6|12152.1|34
1581622800000|2020-02-13 19:40:00|12155.6|12152.6|12155.1|12152.6|12155.6|12152.6|12152.1|12149.1|53
1581623100000|2020-02-13 19:45:00|12155.6|12153.1|12154.1|12151.6|12155.6|12153.1|12152.6|12149.1|59
1581623400000|2020-02-13 19:50:00|12155.1|12152.1|12156.6|12154.1|12158.6|12156.1|12155.1|12151.6|121
1581623700000|2020-02-13 19:55:00|12156.1|12153.1|12157.1|12154.6|12160.1|12157.1|12155.6|12153.1|57
1581624000000|2020-02-13 20:00:00|12157.6|12155.1|12148.1|12145.6|12159.1|12156.1|12148.1|12145.6|133
1581624300000|2020-02-13 20:05:00|12149.1|12146.1|12154.6|12151.1|12154.6|12151.6|12148.1|12145.6|40
1581624600000|2020-02-13 20:10:00|12156.1|12151.6|12148.1|12145.1|12156.1|12152.6|12146.6|12144.1|51
1581624900000|2020-02-13 20:15:00|12148.6|12145.6|12148.6|12146.1|12149.1|12146.6|12145.1|12141.6|55
1581625200000|2020-02-13 20:20:00|12148.1|12145.6|12147.1|12143.6|12148.6|12146.1|12146.6|12143.6|28
1581625500000|2020-02-13 20:25:00|12147.6|12144.1|12146.6|12143.6|12149.1|12146.6|12145.6|12141.6|24
1581625800000|2020-02-13 20:30:00|12147.6|12142.6|12147.6|12143.6|12147.6|12145.1|12141.6|12138.6|47
1581626100000|2020-02-13 20:35:00|12146.6|12144.1|12145.6|12143.1|12147.6|12144.1|12145.6|12143.1|19
1581626400000|2020-02-13 20:40:00|12147.1|12142.6|12142.1|12138.6|12147.1|12143.6|12141.6|12138.6|113
1581626700000|2020-02-13 20:45:00|12143.1|12140.1|12142.1|12139.1|12144.1|12140.1|12141.1|12138.6|34
1581627000000|2020-02-13 20:50:00|12141.6|12138.6|12138.1|12135.1|12142.6|12138.6|12131.1|12128.6|313
1581627300000|2020-02-13 20:55:00|12137.6|12134.6|12141.1|12138.6|12141.6|12138.6|12122.6|12117.6|313
1581627600000|2020-02-13 21:00:00|12140.6|12135.6|12134.1|12127.6|12140.6|12135.6|12130.6|12123.6|19
1581627900000|2020-02-13 21:05:00|12136.6|12128.6|12138.1|12133.6|12138.1|12133.6|12135.1|12128.6|7
1581628200000|2020-02-13 21:10:00|12138.6|12134.1|12145.1|12135.1|12146|12140.6|12138.6|12134.1|6820940
1581628500000|2020-02-13 21:15:00|12145.2|12135.2|12144.3|12134.3|12145.4|12135.4|12143.9|12133.9|0
1581628800000|2020-02-13 21:20:00|12144.4|12134.4|12145.4|12135.4|12145.5|12135.5|12144.4|12134.4|0
1581629100000|2020-02-13 21:25:00|12145.7|12135.7|12145.9|12135.9|12146.6|12136.6|12145.1|12135.1|0
1581629400000|2020-02-13 21:30:00|12145.6|12135.6|12146.3|12136.3|12146.9|12136.9|12145|12135|0
1581629700000|2020-02-13 21:35:00|12146.9|12136.9|12147.2|12137.2|12147.2|12137.2|12145.6|12135.6|0
1581630000000|2020-02-13 21:40:00|12146.6|12136.6|12143.5|12133.5|12146.6|12136.6|12142.2|12132.2|0
1581630300000|2020-02-13 21:45:00|12144.1|12134.1|12143.8|12133.8|12145|12135|12143.1|12133.1|0
1581630600000|2020-02-13 21:50:00|12143.1|12133.1|12145|12135|12145.6|12135.6|12143.1|12133.1|0
1581630900000|2020-02-13 21:55:00|12145.6|12135.6|12148.4|12138.4|12149.1|12139.1|12145|12135|0
1581631200000|2020-02-13 22:00:00|12148.1|12138.1|12149.2|12139.2|12149.2|12139.2|12148.1|12138.1|0
1581631500000|2020-02-13 22:05:00|12149.3|12139.3|12149.1|12139.1|12149.3|12139.3|12148.6|12138.6|0
1581631800000|2020-02-13 22:10:00|12149|12139|12148.6|12138.6|12149|12139|12148.6|12138.6|0
1581632100000|2020-02-13 22:15:00|12148.7|12138.7|12148.9|12138.9|12149.5|12139.5|12148.7|12138.7|0
1581632400000|2020-02-13 22:20:00|12148.7|12138.7|12149.1|12139.1|12149.1|12139.1|12148.6|12138.6|0
1581632700000|2020-02-13 22:25:00|12149.2|12139.2|12149.2|12139.2|12149.9|12139.9|12149|12139|0
1581633000000|2020-02-13 22:30:00|12149.3|12139.3|12147.8|12137.8|12149.3|12139.3|12147.5|12137.5|0
1581633300000|2020-02-13 22:35:00|12147.3|12137.3|12147.3|12137.3|12147.7|12137.7|12146.6|12136.6|0
1581633600000|2020-02-13 22:40:00|12147.8|12137.8|12148.1|12138.1|12148.3|12138.3|12147.6|12137.6|0
1581633900000|2020-02-13 22:45:00|12147.9|12137.9|12148.3|12138.3|12148.9|12138.9|12147.8|12137.8|0
1581634200000|2020-02-13 22:50:00|12148.2|12138.2|12148.2|12138.2|12148.7|12138.7|12148.2|12138.2|0
1581634500000|2020-02-13 22:55:00|12148.3|12138.3|12148.6|12138.6|12149.1|12139.1|12148.3|12138.3|0
1581634800000|2020-02-13 23:00:00|12149.8|12139.8|12144.7|12134.7|12149.8|12139.8|12143.5|12133.5|0
1581635100000|2020-02-13 23:05:00|12145|12135|12144.1|12134.1|12145.3|12135.3|12144.1|12134.1|0
1581635400000|2020-02-13 23:10:00|12144.4|12134.4|12139.7|12129.7|12144.4|12134.4|12139.7|12129.7|0
1581635700000|2020-02-13 23:15:00|12140.3|12130.3|12137.8|12127.8|12141.6|12131.6|12137.2|12127.2|0
1581636000000|2020-02-13 23:20:00|12138.7|12128.7|12141.4|12131.4|12141.7|12131.7|12138.7|12128.7|0
1581636300000|2020-02-13 23:25:00|12140.8|12130.8|12142.7|12132.7|12142.7|12132.7|12140.5|12130.5|0
1581636600000|2020-02-13 23:30:00|12142.4|12132.4|12143.9|12133.9|12143.9|12133.9|12142.1|12132.1|0
1581636900000|2020-02-13 23:35:00|12144.6|12134.6|12144.6|12134.6|12145.2|12135.2|12142.7|12132.7|0
1581637200000|2020-02-13 23:40:00|12143.9|12133.9|12139.5|12129.5|12144.9|12134.9|12132.6|12122.6|0
1581637500000|2020-02-13 23:45:00|12138.9|12128.9|12132.6|12122.6|12142.1|12132.1|12132.6|12122.6|0
1581637800000|2020-02-13 23:50:00|12133.2|12123.2|12134.8|12124.8|12138|12128|12132.6|12122.6|0
1581638100000|2020-02-13 23:55:00|12134.2|12124.2|12138|12128|12138|12128|12134.2|12124.2|0
1581638400000|2020-02-14 00:00:00|12138.6|12128.6|12138.6|12128.6|12141.7|12131.7|12138|12128|0
1581638700000|2020-02-14 00:05:00|12139.2|12129.2|12143.4|12133.4|12144|12134|12138|12128|0
1581639000000|2020-02-14 00:10:00|12142.8|12132.8|12142.8|12132.8|12144|12134|12141.5|12131.5|0
1581639300000|2020-02-14 00:15:00|12143.4|12133.4|12139.3|12129.3|12145.3|12135.3|12139.3|12129.3|0
1581639600000|2020-02-14 00:20:00|12138.6|12128.6|12140.4|12130.4|12141.7|12131.7|12137.4|12127.4|0
1581639900000|2020-02-14 00:25:00|12140.1|12130.1|12143|12133|12143|12133|12137.9|12127.9|0
1581640200000|2020-02-14 00:30:00|12143.3|12133.3|12142|12132|12144.2|12134.2|12140.8|12130.8|0
1581640500000|2020-02-14 00:35:00|12141.7|12131.7|12142|12132|12142.6|12132.6|12140.1|12130.1|0
1581640800000|2020-02-14 00:40:00|12141.4|12131.4|12140.1|12130.1|12142|12132|12139.8|12129.8|0
1581641100000|2020-02-14 00:45:00|12140.8|12130.8|12144.5|12134.5|12145.8|12135.8|12140.1|12130.1|0
1581641400000|2020-02-14 00:50:00|12144.2|12134.2|12147.7|12137.7|12148.3|12138.3|12143.9|12133.9|0
1581641700000|2020-02-14 00:55:00|12148.3|12138.3|12148.9|12138.9|12150.8|12140.8|12148|12138|0
1581642000000|2020-02-14 01:00:00|12154.9|12147.9|12154.4|12150.9|12156.9|12153.9|12150.4|12146.4|162
1581642300000|2020-02-14 01:05:00|12153.9|12149.9|12155.4|12151.4|12155.9|12153.4|12149.9|12146.4|118
1581642600000|2020-02-14 01:10:00|12155.9|12151.9|12148.4|12144.9|12155.9|12152.9|12148.4|12144.9|100
1581642900000|2020-02-14 01:15:00|12147.4|12145.4|12147.9|12143.9|12150.4|12146.4|12145.4|12142.4|51
1581643200000|2020-02-14 01:20:00|12147.4|12144.4|12152.4|12148.9|12153.4|12149.9|12147.4|12144.4|37
1581643500000|2020-02-14 01:25:00|12152.9|12149.4|12156.9|12152.9|12156.9|12153.9|12151.4|12148.4|40
1581643800000|2020-02-14 01:30:00|12156.4|12152.4|12160.4|12156.9|12161.4|12158.4|12155.9|12151.9|23
1581644100000|2020-02-14 01:35:00|12161.4|12157.4|12170.9|12166.4|12172.4|12168.9|12160.9|12156.4|153
1581644400000|2020-02-14 01:40:00|12170.4|12166.9|12168.9|12164.4|12171.9|12168.9|12167.9|12164.4|84
1581644700000|2020-02-14 01:45:00|12169.4|12165.9|12169.9|12165.4|12171.4|12167.9|12165.4|12162.4|44
1581645000000|2020-02-14 01:50:00|12169.4|12164.4|12173.4|12167.9|12175.4|12171.9|12166.4|12163.9|91
1581645300000|2020-02-14 01:55:00|12172.9|12168.9|12171.4|12167.9|12175.4|12169.9|12168.9|12165.4|54
1581645600000|2020-02-14 02:00:00|12170.9|12167.4|12170.9|12165.9|12172.4|12169.4|12168.9|12165.9|65
1581645900000|2020-02-14 02:05:00|12170.4|12166.9|12165.9|12162.4|12170.9|12166.9|12165.4|12162.4|28
1581646200000|2020-02-14 02:10:00|12165.4|12161.9|12166.9|12163.4|12170.9|12167.9|12164.4|12161.9|26
1581646500000|2020-02-14 02:15:00|12167.4|12164.4|12174.9|12171.4|12176.4|12172.4|12167.4|12164.4|63
1581646800000|2020-02-14 02:20:00|12173.4|12170.4|12176.9|12173.4|12178.4|12175.4|12173.4|12169.4|65
1581647100000|2020-02-14 02:25:00|12177.9|12173.9|12175.9|12171.9|12179.4|12175.9|12175.4|12171.9|58
1581647400000|2020-02-14 02:30:00|12175.4|12172.4|12180.4|12176.4|12181.4|12177.9|12174.9|12172.4|46
1581647700000|2020-02-14 02:35:00|12179.4|12175.4|12176.4|12172.9|12179.9|12176.9|12175.4|12171.9|44
1581648000000|2020-02-14 02:40:00|12177.4|12173.4|12177.4|12173.4|12177.4|12173.9|12174.4|12171.4|34
1581648300000|2020-02-14 02:45:00|12176.4|12172.9|12177.9|12174.4|12179.4|12176.9|12175.4|12171.9|34
1581648600000|2020-02-14 02:50:00|12179.4|12174.9|12179.4|12175.9|12181.9|12178.4|12177.9|12174.9|31
1581648900000|2020-02-14 02:55:00|12180.4|12176.4|12181.4|12176.4|12181.4|12178.4|12178.9|12175.4|46
1581649200000|2020-02-14 03:00:00|12180.9|12176.9|12183.9|12180.4|12183.9|12180.4|12179.9|12175.9|62
1581649500000|2020-02-14 03:05:00|12184.4|12180.9|12183.9|12179.9|12184.4|12181.4|12179.4|12176.9|175
1581649800000|2020-02-14 03:10:00|12183.4|12180.4|12185.9|12182.9|12186.4|12183.9|12182.9|12179.9|124
1581650100000|2020-02-14 03:15:00|12185.4|12183.4|12187.4|12183.9|12187.4|12183.9|12184.4|12181.9|86
1581650400000|2020-02-14 03:20:00|12186.9|12183.4|12192.4|12189.9|12192.9|12190.4|12186.9|12183.4|263
1581650700000|2020-02-14 03:25:00|12191.9|12189.4|12191.9|12188.4|12194.4|12190.9|12189.9|12186.4|98
1581651000000|2020-02-14 03:30:00|12192.4|12188.9|12187.4|12183.4|12194.9|12191.9|12187.4|12183.4|89
1581651300000|2020-02-14 03:35:00|12186.4|12182.9|12193.4|12190.4|12193.4|12190.9|12184.4|12181.9|104
1581651600000|2020-02-14 03:40:00|12194.4|12190.9|12185.9|12181.9|12194.9|12191.9|12185.9|12181.9|145
1581651900000|2020-02-14 03:45:00|12186.9|12183.4|12238|12236|12238.5|12236.5|12184.9|12181.9|678250
1581652200000|2020-02-14 03:50:00|12236.9|12234.9|12234.2|12232.2|12246.4|12244.4|12233.5|12231.5|362250
1581652500000|2020-02-14 03:55:00|12233.9|12231.9|12239|12237|12241|12239|12233.3|12231.3|165975
1581652800000|2020-02-14 04:00:00|12239.5|12237.5|12236.6|12234.6|12249.2|12247.2|12234.4|12232.4|252675
1581653100000|2020-02-14 04:05:00|12236.8|12234.8|12233.9|12231.9|12240.3|12238.3|12232.2|12230.2|93300
1581653400000|2020-02-14 04:10:00|12233.5|12231.5|12234.5|12232.5|12235|12233|12230.6|12228.6|94275
1581653700000|2020-02-14 04:15:00|12235.1|12233.1|12223.3|12221.3|12236.6|12234.6|12221.7|12219.7|142050
1581654000000|2020-02-14 04:20:00|12223.8|12221.8|12223|12221|12230.3|12228.3|12221.5|12219.5|75750
1581654300000|2020-02-14 04:25:00|12223.9|12221.9|12220.7|12218.7|12226.8|12224.8|12217.9|12215.9|97650
1581654600000|2020-02-14 04:30:00|12219.5|12217.5|12207|12205|12219.8|12217.8|12206.1|12204.1|167550
1581654900000|2020-02-14 04:35:00|12207.5|12205.5|12209.5|12207.5|12214.2|12212.2|12201.4|12199.4|131025
1581655200000|2020-02-14 04:40:00|12209.7|12207.7|12207.5|12205.5|12209.7|12207.7|12202.4|12200.4|73725
1581655500000|2020-02-14 04:45:00|12207.3|12205.3|12204.1|12202.1|12214|12212|12203.2|12201.2|65325
1581655800000|2020-02-14 04:50:00|12204.4|12202.4|12211.4|12209.4|12212.2|12210.2|12204.4|12202.4|40725
1581656100000|2020-02-14 04:55:00|12211.2|12209.2|12208.9|12206.9|12214.8|12212.8|12208.6|12206.6|37425
1581656400000|2020-02-14 05:00:00|12208.4|12206.4|12212|12210|12215.2|12213.2|12206.8|12204.8|43500
1581656700000|2020-02-14 05:05:00|12212.1|12210.1|12210.7|12208.7|12212.6|12210.6|12208.9|12206.9|27000
1581657000000|2020-02-14 05:10:00|12210.8|12208.8|12196.5|12194.5|12210.9|12208.9|12194.3|12192.3|120675
1581657300000|2020-02-14 05:15:00|12196.7|12194.7|12183.9|12181.9|12200.7|12198.7|12183.3|12181.3|174975
1581657600000|2020-02-14 05:20:00|12184|12182|12147.9|12145.9|12184|12182|12127.5|12125.5|776925
1581657900000|2020-02-14 05:25:00|12147.2|12145.2|12126.1|12124.1|12147.2|12145.2|12101.9|12099.9|656250
1581658200000|2020-02-14 05:30:00|12127.3|12125.3|12125.9|12123.9|12133|12131|12117.9|12115.9|226275
1581658500000|2020-02-14 05:35:00|12125.7|12123.7|12108.9|12106.9|12129|12127|12108.9|12106.9|226200
1581658800000|2020-02-14 05:40:00|12108.5|12106.5|12124|12122|12133.2|12131.2|12106.2|12104.2|197025
1581659100000|2020-02-14 05:45:00|12124.4|12122.4|12131.5|12129.5|12132.1|12130.1|12117|12115|166200
1581659400000|2020-02-14 05:50:00|12131.2|12129.2|12127.1|12125.1|12132.6|12130.6|12124.9|12122.9|68175
1581659700000|2020-02-14 05:55:00|12126.4|12124.4|12149.5|12147.5|12153.3|12151.3|12123.3|12121.3|185250
1581660000000|2020-02-14 06:00:00|12149.9|12147.9|12161.1|12159.1|12180|12178|12147.9|12145.9|388425
1581660300000|2020-02-14 06:05:00|12160.8|12158.8|12170.7|12168.7|12172.1|12170.1|12156.6|12154.6|152325
1581660600000|2020-02-14 06:10:00|12171.1|12169.1|12170.1|12168.1|12188.9|12186.9|12166.2|12164.2|225525
1581660900000|2020-02-14 06:15:00|12171.4|12169.4|12165.1|12163.1|12171.4|12169.4|12157.7|12155.7|155250
1581661200000|2020-02-14 06:20:00|12163.8|12161.8|12159.3|12157.3|12171.5|12169.5|12159|12157|82950
1581661500000|2020-02-14 06:25:00|12158.7|12156.7|12154.6|12152.6|12163.5|12161.5|12152|12150|73725
1581661800000|2020-02-14 06:30:00|12154.8|12152.8|12165.7|12163.7|12170.7|12168.7|12154.3|12152.3|57300
1581662100000|2020-02-14 06:35:00|12165.3|12163.3|12169.2|12167.2|12176.2|12174.2|12162.8|12160.8|97800
1581662400000|2020-02-14 06:40:00|12169.3|12167.3|12163.9|12161.9|12172.8|12170.8|12158.6|12156.6|38475
1581662700000|2020-02-14 06:45:00|12163.6|12161.6|12166.2|12164.2|12170|12168|12163.6|12161.6|23850
1581663000000|2020-02-14 06:50:00|12166.5|12164.5|12163.6|12161.6|12167.3|12165.3|12160.9|12158.9|35325
1581663300000|2020-02-14 06:55:00|12163.8|12161.8|12163|12161|12168|12166|12162.1|12160.1|21600
1581663600000|2020-02-14 07:00:00|12162.9|12160.9|12157.5|12155.5|12162.9|12160.9|12155.9|12153.9|47550
1581663900000|2020-02-14 07:05:00|12157.1|12155.1|12151.9|12149.9|12163.7|12161.7|12151.5|12149.5|41400
1581664200000|2020-02-14 07:10:00|12151|12149|12154.2|12152.2|12159.2|12157.2|12145.9|12143.9|52875
1581664500000|2020-02-14 07:15:00|12154.1|12152.1|12159|12157|12163.2|12161.2|12153.1|12151.1|36300
1581664800000|2020-02-14 07:20:00|12158.9|12156.9|12158.1|12156.1|12159.9|12157.9|12154.8|12152.8|32325
1581665100000|2020-02-14 07:25:00|12158|12156|12154.2|12152.2|12163.7|12161.7|12154|12152|29700
1581665400000|2020-02-14 07:30:00|12154.1|12152.1|12157.1|12155.1|12161.8|12159.8|12153.5|12151.5|22950
1581665700000|2020-02-14 07:35:00|12157.2|12155.2|12157.7|12155.7|12164|12162|12155|12153|21150
1581666000000|2020-02-14 07:40:00|12157.5|12155.5|12157.1|12155.1|12160|12158|12154.9|12152.9|17100
1581666300000|2020-02-14 07:45:00|12157.2|12155.2|12154.1|12152.1|12157.8|12155.8|12151.8|12149.8|39825
1581666600000|2020-02-14 07:50:00|12154.2|12152.2|12142|12140|12158.8|12156.8|12142|12140|70950
1581666900000|2020-02-14 07:55:00|12142.2|12140.2|12140.1|12138.1|12150.8|12148.8|12138.9|12136.9|119025
1581667200000|2020-02-14 08:00:00|12140|12138|12134.2|12132.2|12147.8|12145.8|12130.4|12128.4|101625
1581667500000|2020-02-14 08:05:00|12133.9|12131.9|12127.9|12125.9|12134.2|12132.2|12123.5|12121.5|121725
1581667800000|2020-02-14 08:10:00|12127.7|12125.7|12134|12132|12136.4|12134.4|12127.7|12125.7|42900
1581668100000|2020-02-14 08:15:00|12133.9|12131.9|12139.2|12137.2|12143.6|12141.6|12131.7|12129.7|64425
1581668400000|2020-02-14 08:20:00|12138.8|12136.8|12135.8|12133.8|12141.4|12139.4|12132.1|12130.1|47625
1581668700000|2020-02-14 08:25:00|12136|12134|12143.1|12141.1|12148.7|12146.7|12136|12134|86700
1581669000000|2020-02-14 08:30:00|12142.9|12140.9|12155.9|12153.9|12158.1|12156.1|12142.8|12140.8|101700
1581669300000|2020-02-14 08:35:00|12156.1|12154.1|12156.5|12154.5|12160.6|12158.6|12155.8|12153.8|47700
1581669600000|2020-02-14 08:40:00|12156|12154|12152.6|12150.6|12156.8|12154.8|12147.3|12145.3|61950
1581669900000|2020-02-14 08:45:00|12153.5|12151.5|12154.3|12152.3|12157.7|12155.7|12147.2|12145.2|41700
1581670200000|2020-02-14 08:50:00|12153.5|12151.5|12144.6|12142.6|12155.2|12153.2|12144.6|12142.6|41475
1581670500000|2020-02-14 08:55:00|12144.3|12142.3|12139.1|12137.1|12146.7|12144.7|12137.7|12135.7|91050
1581670800000|2020-02-14 09:00:00|12139|12137|12139.8|12137.8|12142.9|12140.9|12131.6|12129.6|95400
1581671100000|2020-02-14 09:05:00|12140|12138|12117.4|12115.4|12140|12138|12116.7|12114.7|154500
1581671400000|2020-02-14 09:10:00|12117|12115|12097.8|12095.8|12117.3|12115.3|12096.2|12094.2|379575
1581671700000|2020-02-14 09:15:00|12098|12096|12103|12101|12104.2|12102.2|12091.5|12089.5|191325
1581672000000|2020-02-14 09:20:00|12102.3|12100.3|12107.9|12105.9|12112|12110|12099.6|12097.6|110325
1581672300000|2020-02-14 09:25:00|12108|12106|12117.5|12115.5|12120.8|12118.8|12104.9|12102.9|119475
1581672600000|2020-02-14 09:30:00|12118.1|12116.1|12117.1|12115.1|12125.1|12123.1|12112.2|12110.2|104775
1581672900000|2020-02-14 09:35:00|12117.3|12115.3|12121.2|12119.2|12124.6|12122.6|12111.4|12109.4|87525
1581673200000|2020-02-14 09:40:00|12120.3|12118.3|12119.1|12117.1|12123.6|12121.6|12116.1|12114.1|122700
1581673500000|2020-02-14 09:45:00|12119.2|12117.2|12116.1|12114.1|12122.9|12120.9|12115.9|12113.9|120000
1581673800000|2020-02-14 09:50:00|12116.2|12114.2|12124.9|12122.9|12125.4|12123.4|12115|12113|183675
1581674100000|2020-02-14 09:55:00|12124.6|12122.6|12120.8|12118.8|12125.4|12123.4|12119.5|12117.5|253500
1581674400000|2020-02-14 10:00:00|12115.1|12113.1|12115.2|12113.2|12115.2|12113.2|12115.1|12113.1|300
1581675000000|2020-02-14 10:10:00|12121.7|12111.7|12123.3|12113.3|12124.5|12114.5|12121.4|12111.4|0
1581675300000|2020-02-14 10:15:00|12122.6|12112.6|12121.4|12111.4|12123.9|12113.9|12121.4|12111.4|0
1581675600000|2020-02-14 10:20:00|12122|12112|12121.4|12111.4|12123.3|12113.3|12120.7|12110.7|0
1581675900000|2020-02-14 10:25:00|12121.7|12111.7|12120.7|12110.7|12121.7|12111.7|12119.5|12109.5|0
1581676200000|2020-02-14 10:30:00|12120.1|12110.1|12120.7|12110.7|12120.7|12110.7|12119.5|12109.5|0
1581676500000|2020-02-14 10:35:00|12121|12111|12121.4|12111.4|12122.6|12112.6|12120.7|12110.7|0
1581676800000|2020-02-14 10:40:00|12114.7|12107.7|12112.7|12106.7|12114.7|12109.2|12105.7|12102.7|27
1581677100000|2020-02-14 10:45:00|12112.2|12107.2|12109.2|12106.7|12114.7|12111.7|12109.2|12106.7|19
1581677400000|2020-02-14 10:50:00|12108.7|12105.7|12110.2|12106.2|12110.7|12106.7|12107.2|12104.7|41
1581677700000|2020-02-14 10:55:00|12109.7|12106.7|12109.7|12106.7|12110.7|12107.7|12107.7|12105.2|17
1581678000000|2020-02-14 11:00:00|12110.7|12107.2|12108.7|12105.2|12112.2|12108.7|12108.7|12105.2|25
1581678300000|2020-02-14 11:05:00|12108.2|12103.7|12109.2|12106.2|12109.7|12106.7|12107.2|12103.7|32
1581678600000|2020-02-14 11:10:00|12108.7|12106.7|12107.7|12103.7|12109.2|12106.7|12104.7|12102.2|25
1581678900000|2020-02-14 11:15:00|12107.2|12103.2|12109.7|12106.2|12109.7|12106.7|12104.2|12101.2|48
1581679200000|2020-02-14 11:20:00|12110.2|12105.7|12110.7|12107.7|12112.2|12109.2|12110.2|12105.7|23
1581679500000|2020-02-14 11:25:00|12111.7|12107.2|12114.2|12109.7|12116.2|12113.2|12111.7|12107.2|29
1581679800000|2020-02-14 11:30:00|12111.7|12109.2|12112.2|12108.7|12113.2|12109.7|12111.2|12108.2|44
1581680100000|2020-02-14 11:35:00|12111.7|12108.2|12112.7|12109.2|12113.2|12109.7|12111.2|12108.2|5
1581680400000|2020-02-14 11:40:00|12112.2|12108.7|12111.2|12107.7|12113.2|12108.7|12108.7|12105.7|12
1581680700000|2020-02-14 11:45:00|12110.7|12106.7|12108.2|12104.2|12110.7|12106.7|12107.7|12104.2|10
1581681000000|2020-02-14 11:50:00|12107.7|12103.2|12108.2|12105.2|12109.7|12105.7|12106.7|12103.2|9
1581681300000|2020-02-14 11:55:00|12107.7|12104.2|12109.7|12106.2|12109.7|12106.7|12105.7|12103.2|19
1581681600000|2020-02-14 12:00:00|12112.7|12106.7|12114.7|12110.2|12114.7|12111.7|12112.7|12106.7|7
1581681900000|2020-02-14 12:05:00|12113.7|12109.7|12110.2|12106.2|12113.7|12109.7|12108.2|12105.7|11
1581682200000|2020-02-14 12:10:00|12111.2|12105.7|12114.7|12111.2|12114.7|12111.2|12108.7|12105.7|31
1581682500000|2020-02-14 12:15:00|12115.7|12111.7|12116.7|12112.7|12116.7|12113.2|12113.2|12110.2|26
1581682800000|2020-02-14 12:20:00|12116.2|12111.7|12114.7|12111.2|12116.2|12113.7|12113.7|12111.2|19
1581683100000|2020-02-14 12:25:00|12115.2|12111.7|12117.7|12114.2|12117.7|12114.7|12114.7|12111.7|2
1581683400000|2020-02-14 12:30:00|12117.2|12113.7|12117.7|12113.7|12118.2|12114.2|12116.2|12113.2|6
1581683700000|2020-02-14 12:35:00|12117.2|12114.2|12120.7|12117.7|12121.2|12117.7|12116.7|12114.2|28
1581684000000|2020-02-14 12:40:00|12121.2|12118.7|12118.7|12115.2|12121.7|12119.2|12118.7|12115.2|10
1581684300000|2020-02-14 12:45:00|12119.2|12115.7|12118.2|12114.2|12119.2|12115.7|12117.7|12114.2|9
1581684600000|2020-02-14 12:50:00|12118.7|12115.2|12119.7|12116.2|12120.7|12117.7|12118.7|12115.2|13
1581684900000|2020-02-14 12:55:00|12121.2|12116.7|12120.7|12117.2|12122.2|12118.7|12120.2|12116.2|5
1581685200000|2020-02-14 13:00:00|12120.2|12116.2|12119.2|12115.2|12120.2|12116.7|12117.7|12114.2|10
1581685500000|2020-02-14 13:05:00|12118.7|12116.7|12118.2|12114.2|12119.7|12116.7|12117.2|12112.7|7
1581685800000|2020-02-14 13:10:00|12117.2|12113.2|12120.2|12116.2|12120.2|12117.7|12116.7|12111.7|23
1581686100000|2020-02-14 13:15:00|12119.7|12116.7|12124.2|12120.2|12124.2|12120.7|12119.7|12116.7|14
1581686400000|2020-02-14 13:20:00|12123.7|12120.7|12123.2|12119.2|12125.2|12122.2|12122.7|12119.2|12
1581686700000|2020-02-14 13:25:00|12122.7|12119.7|12126.7|12122.7|12126.7|12123.2|12122.7|12119.2|26
1581687000000|2020-02-14 13:30:00|12126.2|12120.2|12122.2|12118.7|12126.2|12121.2|12119.2|12114.7|12
1581687300000|2020-02-14 13:35:00|12121.7|12117.2|12117.7|12113.7|12121.7|12117.2|12117.2|12113.2|14
1581687600000|2020-02-14 13:40:00|12117.2|12114.2|12116.7|12112.7|12119.7|12114.7|12116.2|12112.7|2
1581687900000|2020-02-14 13:45:00|12116.2|12110.7|12103.7|12100.2|12116.7|12111.2|12099.7|12096.7|127
1581688200000|2020-02-14 13:50:00|12103.2|12099.7|12110.2|12106.7|12110.7|12106.7|12102.7|12097.7|25
1581688500000|2020-02-14 13:55:00|12109.2|12106.2|12109.7|12107.2|12114.2|12110.2|12109.2|12105.7|31
1581688800000|2020-02-14 14:00:00|12110.7|12106.2|12114.2|12110.7|12114.7|12111.7|12108.2|12104.7|53
1581689100000|2020-02-14 14:05:00|12114.7|12111.2|12120.2|12115.7|12120.2|12116.7|12113.7|12110.7|103
1581689400000|2020-02-14 14:10:00|12119.2|12115.2|12113.7|12111.2|12119.7|12115.7|12113.7|12110.7|20
1581689700000|2020-02-14 14:15:00|12113.2|12110.2|12115.7|12111.2|12116.7|12112.7|12112.7|12109.2|19
1581690000000|2020-02-14 14:20:00|12115.2|12111.7|12114.7|12111.2|12117.2|12113.7|12114.2|12110.7|8
1581690300000|2020-02-14 14:25:00|12114.2|12110.2|12116.2|12112.2|12117.2|12114.7|12112.7|12109.2|23
1581690600000|2020-02-14 14:30:00|12116.7|12113.2|12102.2|12098.2|12117.2|12113.7|12100.2|12097.2|187
1581690900000|2020-02-14 14:35:00|12102.7|12098.7|12095.2|12091.7|12102.7|12099.2|12087.2|12083.7|422
1581691200000|2020-02-14 14:40:00|12096.2|12092.2|12093.2|12089.7|12097.2|12093.7|12088.7|12084.7|131
1581691500000|2020-02-14 14:45:00|12092.7|12090.2|12096.2|12093.2|12099.2|12096.7|12092.7|12089.7|86
1581691800000|2020-02-14 14:50:00|12096.7|12093.7|12094.7|12090.2|12097.7|12093.7|12092.2|12088.7|100
1581692100000|2020-02-14 14:55:00|12094.2|12090.7|12095.2|12091.7|12095.7|12092.2|12088.7|12085.7|165
1581692400000|2020-02-14 15:00:00|12095.7|12092.2|12094.7|12091.2|12099.2|12094.7|12093.2|12090.2|104
1581692700000|2020-02-14 15:05:00|12094.2|12090.7|12095.7|12091.7|12096.2|12092.7|12092.2|12088.7|80
1581693000000|2020-02-14 15:10:00|12094.7|12091.2|12092.7|12088.7|12095.7|12092.2|12089.7|12086.2|105
1581693300000|2020-02-14 15:15:00|12092.2|12087.7|12091.7|12088.7|12092.7|12088.7|12085.2|12082.7|208
1581693600000|2020-02-14 15:20:00|12092.7|12089.7|12093.2|12089.7|12095.2|12091.2|12091.2|12087.2|126
1581693900000|2020-02-14 15:25:00|12094.2|12090.2|12093.7|12089.2|12095.7|12093.2|12090.7|12086.2|61
1581694200000|2020-02-14 15:30:00|12093.2|12088.2|12091.2|12087.7|12093.2|12088.2|12085.7|12082.7|56
1581694500000|2020-02-14 15:35:00|12092.2|12089.7|12094.7|12091.2|12095.7|12092.7|12091.7|12088.2|95
1581694800000|2020-02-14 15:40:00|12096.2|12090.2|12095.7|12091.7|12096.2|12092.2|12092.2|12088.2|37
1581695100000|2020-02-14 15:45:00|12095.2|12092.2|12101.2|12097.7|12101.7|12098.7|12095.2|12092.2|103
1581695400000|2020-02-14 15:50:00|12101.7|12099.2|12096.2|12092.7|12101.7|12099.2|12092.2|12088.7|82
1581695700000|2020-02-14 15:55:00|12097.7|12094.2|12098.7|12094.7|12100.2|12097.2|12097.2|12092.7|41
1581696000000|2020-02-14 16:00:00|12099.2|12094.2|12093.7|12090.7|12099.2|12095.2|12091.7|12088.7|38
1581696300000|2020-02-14 16:05:00|12094.2|12091.2|12093.2|12087.2|12094.7|12091.2|12090.2|12086.7|26
1581696600000|2020-02-14 16:10:00|12091.2|12087.7|12092.7|12089.2|12092.7|12089.2|12090.2|12086.2|12
1581696900000|2020-02-14 16:15:00|12093.2|12089.7|12092.2|12088.7|12094.7|12091.7|12091.2|12088.2|90
1581697200000|2020-02-14 16:20:00|12092.7|12089.2|12091.7|12087.7|12092.7|12089.7|12086.7|12083.7|252
1581697500000|2020-02-14 16:25:00|12092.2|12088.7|12089.7|12086.2|12093.2|12090.7|12087.7|12084.2|104
1581697800000|2020-02-14 16:30:00|12090.2|12085.7|12080.7|12076.7|12090.2|12086.7|12079.7|12076.7|191
1581698100000|2020-02-14 16:35:00|12081.7|12077.2|12084.2|12081.2|12087.7|12084.7|12081.7|12077.2|71
1581698400000|2020-02-14 16:40:00|12083.7|12080.7|12086.2|12082.2|12088.7|12085.2|12083.2|12080.7|31
1581698700000|2020-02-14 16:45:00|12086.7|12082.7|12084.2|12080.2|12088.7|12085.2|12083.7|12080.2|21
1581699000000|2020-02-14 16:50:00|12083.7|12079.2|12085.2|12081.2|12085.2|12081.2|12080.7|12077.2|23
1581699300000|2020-02-14 16:55:00|12084.7|12081.7|12083.7|12080.2|12087.2|12083.2|12083.2|12079.7|31
1581699600000|2020-02-14 17:00:00|12083.2|12079.7|12080.2|12076.2|12084.7|12081.7|12078.2|12075.7|51
1581699900000|2020-02-14 17:05:00|12080.7|12076.7|12078.2|12074.7|12082.2|12078.2|12078.2|12074.7|52
1581700200000|2020-02-14 17:10:00|12079.2|12075.2|12078.2|12075.7|12079.7|12076.2|12077.7|12074.7|30
1581700500000|2020-02-14 17:15:00|12078.7|12076.2|12077.2|12073.7|12079.7|12076.7|12077.2|12073.7|39
1581700800000|2020-02-14 17:20:00|12076.7|12074.2|12076.2|12073.2|12077.2|12074.2|12074.7|12071.7|88
1581701100000|2020-02-14 17:25:00|12076.7|12072.7|12077.2|12073.7|12079.7|12076.2|12075.7|12072.7|34
1581701400000|2020-02-14 17:30:00|12076.7|12074.2|12079.2|12075.7|12079.2|12075.7|12076.2|12072.7|12
1581701700000|2020-02-14 17:35:00|12078.7|12076.2|12080.2|12076.7|12080.7|12077.7|12077.7|12074.7|33
1581702000000|2020-02-14 17:40:00|12080.7|12076.2|12075.2|12072.2|12080.7|12076.2|12073.2|12070.7|27
1581702300000|2020-02-14 17:45:00|12075.7|12071.2|12074.7|12071.2|12076.7|12072.7|12073.2|12070.7|23
1581702600000|2020-02-14 17:50:00|12074.2|12070.7|12076.7|12072.7|12076.7|12072.7|12073.7|12070.7|27
1581702900000|2020-02-14 17:55:00|12075.7|12072.2|12078.2|12074.7|12078.2|12074.7|12072.7|12070.2|49
1581703200000|2020-02-14 18:00:00|12080.7|12074.2|12079.2|12076.2|12081.2|12078.2|12077.7|12074.2|70
1581703500000|2020-02-14 18:05:00|12078.7|12075.7|12071.7|12068.2|12078.7|12076.7|12071.2|12068.2|19
1581703800000|2020-02-14 18:10:00|12072.2|12068.7|12072.7|12069.7|12074.2|12070.7|12071.7|12068.2|45
1581704100000|2020-02-14 18:15:00|12072.2|12069.2|12071.7|12068.7|12072.7|12069.7|12071.2|12068.2|40
1581704400000|2020-02-14 18:20:00|12071.2|12067.7|12074.2|12070.2|12075.2|12072.2|12071.2|12067.7|30
1581704700000|2020-02-14 18:25:00|12073.7|12069.7|12071.2|12068.2|12074.2|12070.7|12070.7|12067.7|38
1581705000000|2020-02-14 18:30:00|12070.7|12068.7|12074.2|12070.2|12074.2|12070.2|12067.7|12064.7|102
1581705300000|2020-02-14 18:35:00|12075.2|12070.7|12076.2|12072.2|12077.2|12073.7|12075.2|12070.7|0
1581705600000|2020-02-14 18:40:00|12077.2|12072.7|12077.2|12073.2|12077.2|12073.2|12075.2|12071.2|0
1581705900000|2020-02-14 18:45:00|12076.7|12072.2|12068.2|12064.7|12076.7|12072.2|12065.7|12062.7|56
1581706200000|2020-02-14 18:50:00|12068.7|12065.2|12064.2|12060.7|12070.2|12066.7|12062.7|12059.7|116
1581706500000|2020-02-14 18:55:00|12065.7|12061.2|12061.2|12057.7|12066.7|12063.2|12060.7|12057.7|74
1581706800000|2020-02-14 19:00:00|12062.2|12058.2|12064.7|12061.2|12065.2|12062.7|12061.7|12058.2|26
1581707100000|2020-02-14 19:05:00|12065.2|12062.7|12066.7|12062.7|12067.2|12063.2|12062.7|12060.2|48
1581707400000|2020-02-14 19:10:00|12067.7|12063.2|12065.7|12061.7|12068.7|12065.2|12062.7|12059.7|71
1581707700000|2020-02-14 19:15:00|12065.2|12062.2|12060.7|12057.2|12065.7|12062.2|12056.7|12053.7|90
1581708000000|2020-02-14 19:20:00|12061.7|12058.2|12067.2|12063.2|12067.2|12063.2|12060.2|12057.2|4
1581708300000|2020-02-14 19:25:00|12067.7|12063.7|12068.7|12064.7|12071.2|12066.7|12066.7|12063.7|9
1581708600000|2020-02-14 19:30:00|12067.7|12063.7|12067.2|12064.2|12072.7|12068.2|12065.2|12062.2|21
1581708900000|2020-02-14 19:35:00|12068.2|12063.7|12071.2|12067.2|12073.2|12069.2|12068.2|12063.7|29
1581709200000|2020-02-14 19:40:00|12070.7|12066.2|12066.2|12062.2|12070.7|12066.2|12064.7|12062.2|20
1581709500000|2020-02-14 19:45:00|12065.7|12061.2|12065.7|12061.7|12067.2|12063.2|12063.7|12060.7|6
1581709800000|2020-02-14 19:50:00|12065.2|12060.7|12064.7|12060.7|12067.2|12062.7|12063.2|12059.7|7
1581710100000|2020-02-14 19:55:00|12064.2|12059.7|12062.2|12058.7|12064.2|12059.7|12060.2|12057.7|61
1581710400000|2020-02-14 20:00:00|12063.7|12059.2|12062.7|12058.7|12063.7|12060.2|12062.2|12058.2|13
1581710700000|2020-02-14 20:05:00|12062.2|12059.2|12063.7|12060.7|12066.2|12063.2|12062.2|12058.7|33
1581711000000|2020-02-14 20:10:00|12065.2|12061.2|12066.2|12062.7|12068.2|12065.2|12063.2|12059.7|35
1581711300000|2020-02-14 20:15:00|12067.2|12063.2|12066.7|12063.7|12068.2|12065.7|12064.7|12061.7|18
1581711600000|2020-02-14 20:20:00|12066.2|12062.7|12072.7|12068.7|12072.7|12069.2|12065.7|12062.7|17
1581711900000|2020-02-14 20:25:00|12072.2|12068.2|12069.7|12066.2|12073.7|12070.7|12066.7|12063.7|35
1581712200000|2020-02-14 20:30:00|12070.7|12066.7|12075.7|12072.2|12076.2|12072.7|12069.2|12065.7|30
1581712500000|2020-02-14 20:35:00|12076.2|12072.7|12078.7|12075.2|12079.7|12075.7|12074.7|12070.7|32
1581712800000|2020-02-14 20:40:00|12078.2|12074.2|12078.7|12074.2|12079.7|12077.2|12076.7|12073.2|36
1581713100000|2020-02-14 20:45:00|12079.2|12074.7|12072.7|12069.2|12079.7|12075.7|12071.2|12067.7|89
1581713400000|2020-02-14 20:50:00|12076.7|12069.7|12074.2|12071.2|12078.2|12072.2|12071.2|12068.7|172
1581713700000|2020-02-14 20:55:00|12073.7|12070.2|12072.2|12067.7|12075.7|12072.2|12070.7|12067.7|129
1581714000000|2020-02-14 21:00:00|12074.7|12068.7|12072.7|12067.7|12074.7|12071.2|12072.7|12067.7|13
1581714300000|2020-02-14 21:05:00|12069.2|12063.7|12075.5|12065.5|12078.7|12068.7|12065.7|12056.7|14
1581714600000|2020-02-14 21:10:00|12076.7|12066.7|12080.6|12070.6|12081.3|12071.3|12076.7|12066.7|10011850
1581714900000|2020-02-14 21:15:00|12080.5|12070.5|12081.3|12071.3|12081.3|12071.3|12080.4|12070.4|0
1581715200000|2020-02-14 21:20:00|12081.4|12071.4|12081|12071|12081.4|12071.4|12080.8|12070.8|0
1581715500000|2020-02-14 21:25:00|12081.1|12071.1|12081|12071|12081.1|12071.1|12080.6|12070.6|0
1581715800000|2020-02-14 21:30:00|12080.7|12070.7|12081.3|12071.3|12082|12072|12080.1|12070.1|0
1581716100000|2020-02-14 21:35:00|12080.7|12070.7|12082|12072|12082.6|12072.6|12080.7|12070.7|0
1581716400000|2020-02-14 21:40:00|12081.3|12071.3|12083.8|12073.8|12083.8|12073.8|12081.3|12071.3|0
1581716700000|2020-02-14 21:45:00|12083.2|12073.2|12083.2|12073.2|12083.8|12073.8|12082.6|12072.6|0
1581717000000|2020-02-14 21:50:00|12083.8|12073.8|12083.2|12073.2|12083.8|12073.8|12082.6|12072.6|0
1581717300000|2020-02-14 21:55:00|12083.8|12073.8|12080.6|12070.6|12083.8|12073.8|12078.2|12068.2|0
1581894000000|2020-02-16 23:00:00|12097.2|12087.2|12101.6|12091.6|12101.9|12091.9|12096.5|12086.5|0
1581894300000|2020-02-16 23:05:00|12101|12091|12100.4|12090.4|12102.3|12092.3|12099.8|12089.8|0
1581894600000|2020-02-16 23:10:00|12102.3|12092.3|12102.3|12092.3|12102.3|12092.3|12100.4|12090.4|0
1581894900000|2020-02-16 23:15:00|12102.9|12092.9|12103.6|12093.6|12105.5|12095.5|12102.9|12092.9|0
1581895200000|2020-02-16 23:20:00|12103.2|12093.2|12102.3|12092.3|12103.2|12093.2|12100.4|12090.4|0
1581895500000|2020-02-16 23:25:00|12102|12092|12104.8|12094.8|12106.1|12096.1|12101.7|12091.7|0
1581895800000|2020-02-16 23:30:00|12104.2|12094.2|12103.9|12093.9|12104.5|12094.5|12102.6|12092.6|0
1581896100000|2020-02-16 23:35:00|12103.2|12093.2|12106.4|12096.4|12106.4|12096.4|12102|12092|0
1581896400000|2020-02-16 23:40:00|12105.7|12095.7|12104.5|12094.5|12106.4|12096.4|12103.2|12093.2|0
1581896700000|2020-02-16 23:45:00|12104.8|12094.8|12110.1|12100.1|12110.7|12100.7|12104.5|12094.5|0
1581897000000|2020-02-16 23:50:00|12109.8|12099.8|12108.2|12098.2|12110.7|12100.7|12107.6|12097.6|0
1581897300000|2020-02-16 23:55:00|12108.9|12098.9|12108.2|12098.2|12108.9|12098.9|12106.4|12096.4|0
1581897600000|2020-02-17 00:00:00|12107.9|12097.9|12104.5|12094.5|12108.9|12098.9|12104.5|12094.5|0
1581897900000|2020-02-17 00:05:00|12104.8|12094.8|12102|12092|12105.7|12095.7|12101.3|12091.3|0
1581898200000|2020-02-17 00:10:00|12102.6|12092.6|12098.8|12088.8|12103.5|12093.5|12098.8|12088.8|0
1581898500000|2020-02-17 00:15:00|12098.2|12088.2|12102|12092|12103.8|12093.8|12098.2|12088.2|0
1581898800000|2020-02-17 00:20:00|12102.3|12092.3|12099.5|12089.5|12103.2|12093.2|12099.5|12089.5|0
1581899100000|2020-02-17 00:25:00|12099.8|12089.8|12104.4|12094.4|12105.6|12095.6|12099.5|12089.5|0
1581899400000|2020-02-17 00:30:00|12103.8|12093.8|12103.1|12093.1|12104.4|12094.4|12102.5|12092.5|0
1581899700000|2020-02-17 00:35:00|12103.8|12093.8|12103.8|12093.8|12103.8|12093.8|12102.5|12092.5|0
1581900000000|2020-02-17 00:40:00|12103.4|12093.4|12104.4|12094.4|12105|12095|12102.5|12092.5|0
1581900300000|2020-02-17 00:45:00|12104.1|12094.1|12102.5|12092.5|12105.6|12095.6|12102.5|12092.5|0
1581900600000|2020-02-17 00:50:00|12102.2|12092.2|12100|12090|12102.2|12092.2|12098.1|12088.1|0
1581900900000|2020-02-17 00:55:00|12099.4|12089.4|12087.1|12077.1|12099.4|12089.4|12087.1|12077.1|0
1581901200000|2020-02-17 01:00:00|12075.3|12065.3|12091|12087.5|12091|12088|12070|12062|283
1581901500000|2020-02-17 01:05:00|12090.5|12087|12092|12089|12095|12091.5|12087.5|12083.5|115
1581901800000|2020-02-17 01:10:00|12091.5|12088|12093.5|12089.5|12095|12091|12088.5|12085|115
1581902100000|2020-02-17 01:15:00|12093|12090|12097.5|12094|12100.5|12098|12093|12090|112
1581902400000|2020-02-17 01:20:00|12097|12093.5|12100|12096|12103|12100|12095|12091.5|65
1581902700000|2020-02-17 01:25:00|12099.5|12095|12094.5|12091.5|12099.5|12096|12094|12091.5|60
1581903000000|2020-02-17 01:30:00|12094|12092|12102|12096|12103|12100|12090|12086.5|94
1581903300000|2020-02-17 01:35:00|12103|12098|12114|12109|12116|12113.5|12101.5|12098|120
1581903600000|2020-02-17 01:40:00|12113.5|12108|12110|12106|12120|12115.5|12110|12106|89
1581903900000|2020-02-17 01:45:00|12110.5|12106.5|12109|12105|12113.5|12110|12106|12102|68
1581904200000|2020-02-17 01:50:00|12109.5|12105.5|12112|12108|12115.5|12112.5|12109.5|12105.5|100
1581904500000|2020-02-17 01:55:00|12112.5|12108.5|12113|12109|12115.5|12112|12111.5|12108|57
1581904800000|2020-02-17 02:00:00|12112.5|12108|12110.5|12106.5|12112.5|12108|12107.5|12103.5|46
1581905100000|2020-02-17 02:05:00|12111.5|12107|12113.5|12109|12114|12110|12108.5|12104.5|42
1581905400000|2020-02-17 02:10:00|12111|12107.5|12111|12107|12113.5|12109.5|12109.5|12107|43
1581905700000|2020-02-17 02:15:00|12110.5|12107.5|12110|12105.5|12110.5|12107.5|12109|12105|18
1581906000000|2020-02-17 02:20:00|12109.5|12106|12110|12106|12111|12106|12108|12104.5|9
1581906300000|2020-02-17 02:25:00|12109.5|12105|12108|12103|12109.5|12105.5|12106|12102.5|32
1581906600000|2020-02-17 02:30:00|12106.5|12103.5|12108|12103.5|12111|12107|12106|12102.5|17
1581906900000|2020-02-17 02:35:00|12107|12103|12107.5|12104|12110|12107.5|12107|12102.5|28
1581907200000|2020-02-17 02:40:00|12106.5|12104.5|12110|12106.5|12110.5|12106.5|12106.5|12104|19
1581907500000|2020-02-17 02:45:00|12110.5|12107|12108|12104.5|12110.5|12107.5|12108|12104|7
1581907800000|2020-02-17 02:50:00|12108.5|12105.5|12111|12107.5|12111|12107.5|12108|12104.5|46
1581908100000|2020-02-17 02:55:00|12110.5|12108|12112.5|12108|12115|12110.5|12110.5|12106|24
1581908400000|2020-02-17 03:00:00|12113|12108.5|12119|12115.5|12119.5|12115.5|12111|12107|165
1581908700000|2020-02-17 03:05:00|12119.5|12116|12118|12114|12125|12121.5|12118|12114|165
1581909000000|2020-02-17 03:10:00|12117.5|12116|12121.5|12118.5|12122|12118.5|12117.5|12114|149
1581909300000|2020-02-17 03:15:00|12121|12117.5|12124|12121|12125.5|12123|12120|12116|86
1581909600000|2020-02-17 03:20:00|12122.5|12119.5|12123.5|12120.5|12123.5|12121|12121.5|12118|46
1581909900000|2020-02-17 03:25:00|12123|12120|12120.5|12117|12123|12120|12119|12115.5|61
1581910200000|2020-02-17 03:30:00|12119.5|12117.5|12129.5|12126|12131.5|12127|12119.5|12115.5|216
1581910500000|2020-02-17 03:35:00|12128|12124|12120.5|12116.5|12128.5|12124.5|12120|12116|168
1581910800000|2020-02-17 03:40:00|12120|12118|12131.5|12128|12131.5|12128|12119.5|12116|166
1581911100000|2020-02-17 03:45:00|12129|12127|12140.8|12138.8|12144.8|12142.8|12101.2|12099.2|401173
1581911400000|2020-02-17 03:50:00|12139.4|12137.4|12079.9|12077.9|12141.1|12139.1|12070.3|12068.3|618075
1581911700000|2020-02-17 03:55:00|12078.9|12076.9|12074|12072|12082.2|12080.2|12068.8|12066.8|262875
1581912000000|2020-02-17 04:00:00|12073.7|12071.7|12072.6|12070.6|12081.3|12079.3|12059|12057|282825
1581912300000|2020-02-17 04:05:00|12071.7|12069.7|12107.8|12105.8|12119.5|12117.5|12069.6|12067.6|345750
1581912600000|2020-02-17 04:10:00|12107.9|12105.9|12104.1|12102.1|12108.8|12106.8|12089|12087|156600
1581912900000|2020-02-17 04:15:00|12104.2|12102.2|12096.4|12094.4|12109.7|12107.7|12093.1|12091.1|108900
1581913200000|2020-02-17 04:20:00|12098.7|12096.7|12090.5|12088.5|12098.7|12096.7|12082.7|12080.7|87825
1581913500000|2020-02-17 04:25:00|12090.8|12088.8|12104.5|12102.5|12104.8|12102.8|12084.7|12082.7|70725
1581913800000|2020-02-17 04:30:00|12103.3|12101.3|12094.5|12092.5|12109.5|12107.5|12093|12091|80400
1581914100000|2020-02-17 04:35:00|12093.8|12091.8|12096.6|12094.6|12105.5|12103.5|12092.9|12090.9|42000
1581914400000|2020-02-17 04:40:00|12096.2|12094.2|12093.9|12091.9|12097|12095|12088.3|12086.3|50775
1581914700000|2020-02-17 04:45:00|12095.8|12093.8|12091|12089|12095.9|12093.9|12078.4|12076.4|102900
1581915000000|2020-02-17 04:50:00|12090.1|12088.1|12085.1|12083.1|12090.1|12088.1|12082.7|12080.7|38475
1581915300000|2020-02-17 04:55:00|12085.3|12083.3|12090.7|12088.7|12097|12095|12085|12083|52350
1581915600000|2020-02-17 05:00:00|12090.9|12088.9|12099.7|12097.7|12101.4|12099.4|12085.3|12083.3|52950
1581915900000|2020-02-17 05:05:00|12099.5|12097.5|12088|12086|12100|12098|12086|12084|54675
1581916200000|2020-02-17 05:10:00|12088.2|12086.2|12091|12089|12096.1|12094.1|12085.1|12083.1|20700
1581916500000|2020-02-17 05:15:00|12091.1|12089.1|12099.6|12097.6|12101.2|12099.2|12090.9|12088.9|56925
1581916800000|2020-02-17 05:20:00|12099.5|12097.5|12095.3|12093.3|12099.7|12097.7|12091.6|12089.6|29925
1581917100000|2020-02-17 05:25:00|12095.4|12093.4|12094.3|12092.3|12095.4|12093.4|12090.9|12088.9|19050
1581917400000|2020-02-17 05:30:00|12094.4|12092.4|12087.2|12085.2|12094.4|12092.4|12085.9|12083.9|27900
1581917700000|2020-02-17 05:35:00|12086.9|12084.9|12091.6|12089.6|12093.5|12091.5|12085.2|12083.2|25425
1581918000000|2020-02-17 05:40:00|12088.8|12086.8|12091.1|12089.1|12091.1|12089.1|12087.3|12085.3|21525
1581918300000|2020-02-17 05:45:00|12091|12089|12090.6|12088.6|12100|12098|12089.5|12087.5|31500
1581918600000|2020-02-17 05:50:00|12090.2|12088.2|12093.9|12091.9|12098|12096|12090.2|12088.2|20925
1581918900000|2020-02-17 05:55:00|12094|12092|12096.4|12094.4|12106|12104|12093.7|12091.7|66750
1581919200000|2020-02-17 06:00:00|12096.1|12094.1|12093.4|12091.4|12099.3|12097.3|12091.7|12089.7|24900
1581919500000|2020-02-17 06:05:00|12093.5|12091.5|12093.2|12091.2|12098|12096|12090.2|12088.2|31425
1581919800000|2020-02-17 06:10:00|12093|12091|12090.8|12088.8|12094.1|12092.1|12088|12086|21975
1581920100000|2020-02-17 06:15:00|12090.3|12088.3|12095.3|12093.3|12095.5|12093.5|12083.4|12081.4|50625
1581920400000|2020-02-17 06:20:00|12095.8|12093.8|12093.6|12091.6|12098.9|12096.9|12091.9|12089.9|39675
1581920700000|2020-02-17 06:25:00|12093.4|12091.4|12092.9|12090.9|12093.8|12091.8|12089.3|12087.3|22575
1581921000000|2020-02-17 06:30:00|12093.1|12091.1|12087.7|12085.7|12093.1|12091.1|12087.1|12085.1|25500
1581921300000|2020-02-17 06:35:00|12087.5|12085.5|12089.5|12087.5|12091.2|12089.2|12085.4|12083.4|26250
1581921600000|2020-02-17 06:40:00|12089.6|12087.6|12087.4|12085.4|12089.7|12087.7|12083.6|12081.6|26325
1581921900000|2020-02-17 06:45:00|12087.3|12085.3|12079.4|12077.4|12089.8|12087.8|12074.2|12072.2|85425
1581922200000|2020-02-17 06:50:00|12079.5|12077.5|12057.1|12055.1|12079.5|12077.5|12055|12053|265200
1581922500000|2020-02-17 06:55:00|12057.6|12055.6|12057|12055|12063.1|12061.1|12049.4|12047.4|189750
1581922800000|2020-02-17 07:00:00|12056.9|12054.9|12061.8|12059.8|12061.8|12059.8|12050.2|12048.2|99150
1581923100000|2020-02-17 07:05:00|12061.9|12059.9|12065|12063|12071.2|12069.2|12059.5|12057.5|81525
1581923400000|2020-02-17 07:10:00|12064.8|12062.8|12057.9|12055.9|12066.5|12064.5|12057.9|12055.9|65175
1581923700000|2020-02-17 07:15:00|12058|12056|12060.1|12058.1|12061.6|12059.6|12057.2|12055.2|26850
1581924000000|2020-02-17 07:20:00|12059.9|12057.9|12054|12052|12060|12058|12051.5|12049.5|47925
1581924300000|2020-02-17 07:25:00|12053.9|12051.9|12056.4|12054.4|12058|12056|12053.6|12051.6|44325
1581924600000|2020-02-17 07:30:00|12055.4|12053.4|12050.7|12048.7|12055.4|12053.4|12047.3|12045.3|88650
1581924900000|2020-02-17 07:35:00|12049.7|12047.7|12055.9|12053.9|12060|12058|12046.4|12044.4|88500
1581925200000|2020-02-17 07:40:00|12056|12054|12057|12055|12058.9|12056.9|12051.8|12049.8|29475
1581925500000|2020-02-17 07:45:00|12057.4|12055.4|12051.8|12049.8|12065.2|12063.2|12051|12049|52650
1581925800000|2020-02-17 07:50:00|12051.3|12049.3|12052|12050|12055.6|12053.6|12049.7|12047.7|45975
1581926100000|2020-02-17 07:55:00|12052.3|12050.3|12056.1|12054.1|12058.7|12056.7|12051.5|12049.5|59175
1581926400000|2020-02-17 08:00:00|12056.2|12054.2|12054.6|12052.6|12058.1|12056.1|12052.2|12050.2|53925
1581926700000|2020-02-17 08:05:00|12055.1|12053.1|12052.9|12050.9|12063.7|12061.7|12052.2|12050.2|46575
1581927000000|2020-02-17 08:10:00|12052.7|12050.7|12056.3|12054.3|12058.2|12056.2|12043.4|12041.4|163425
1581927300000|2020-02-17 08:15:00|12056.4|12054.4|12066.4|12064.4|12075|12073|12056|12054|145275
1581927600000|2020-02-17 08:20:00|12067.7|12065.7|12065.2|12063.2|12073.8|12071.8|12061.4|12059.4|82425
1581927900000|2020-02-17 08:25:00|12066.1|12064.1|12064.4|12062.4|12067|12065|12058.9|12056.9|47475
1581928200000|2020-02-17 08:30:00|12065.1|12063.1|12059.3|12057.3|12068|12066|12059.3|12057.3|60000
1581928500000|2020-02-17 08:35:00|12059.2|12057.2|12059.3|12057.3|12064|12062|12057.7|12055.7|30900
1581928800000|2020-02-17 08:40:00|12059.5|12057.5|12051.4|12049.4|12060|12058|12051.3|12049.3|61200
1581929100000|2020-02-17 08:45:00|12051.3|12049.3|12052.5|12050.5|12055.9|12053.9|12045.6|12043.6|63300
1581929400000|2020-02-17 08:50:00|12052.9|12050.9|12054.8|12052.8|12062.3|12060.3|12052.9|12050.9|47100
1581929700000|2020-02-17 08:55:00|12055.6|12053.6|12056.2|12054.2|12058.5|12056.5|12053.8|12051.8|28950
1581930000000|2020-02-17 09:00:00|12056.5|12054.5|12048.8|12046.8|12056.7|12054.7|12045.1|12043.1|57075
1581930300000|2020-02-17 09:05:00|12048.7|12046.7|12050.4|12048.4|12055.5|12053.5|12039.1|12037.1|113550
1581930600000|2020-02-17 09:10:00|12050.2|12048.2|12051.9|12049.9|12055.3|12053.3|12049.2|12047.2|50550
1581930900000|2020-02-17 09:15:00|12052|12050|12062|12060|12065.2|12063.2|12051.8|12049.8|84750
1581931200000|2020-02-17 09:20:00|12062.1|12060.1|12059.9|12057.9|12063|12061|12056.6|12054.6|58125
1581931500000|2020-02-17 09:25:00|12060.1|12058.1|12071.9|12069.9|12075|12073|12060.1|12058.1|152925
1581931800000|2020-02-17 09:30:00|12072.2|12070.2|12054.6|12052.6|12079.5|12077.5|12053.7|12051.7|219825
1581932100000|2020-02-17 09:35:00|12054.4|12052.4|12053.8|12051.8|12059|12057|12052.1|12050.1|141000
1581932400000|2020-02-17 09:40:00|12053.5|12051.5|12054.6|12052.6|12057|12055|12049.9|12047.9|123900
1581932700000|2020-02-17 09:45:00|12054.5|12052.5|12062.9|12060.9|12064.7|12062.7|12052.8|12050.8|216075
1581933000000|2020-02-17 09:50:00|12062.8|12060.8|12061.7|12059.7|12062.8|12060.8|12057.3|12055.3|183075
1581933300000|2020-02-17 09:55:00|12061.6|12059.6|12066.1|12064.1|12068.1|12066.1|12060.6|12058.6|222825
1581933600000|2020-02-17 10:00:00|12065.4|12063.4|12065.4|12063.4|12065.4|12063.4|12065.4|12063.4|1800
1581934200000|2020-02-17 10:10:00|12070|12060|12068.7|12058.7|12070.6|12060.6|12068.7|12058.7|0
1581934500000|2020-02-17 10:15:00|12069.4|12059.4|12067.5|12057.5|12070|12060|12067.5|12057.5|0
1581934800000|2020-02-17 10:20:00|12067.8|12057.8|12068.1|12058.1|12068.7|12058.7|12067.5|12057.5|0
1581935100000|2020-02-17 10:25:00|12068.4|12058.4|12066.9|12056.9|12068.7|12058.7|12066.9|12056.9|0
1581935400000|2020-02-17 10:30:00|12067.5|12057.5|12066.9|12056.9|12067.5|12057.5|12066.9|12056.9|0
1581935700000|2020-02-17 10:35:00|12066.5|12056.5|12066.2|12056.2|12066.9|12056.9|12065.6|12055.6|0
1581936000000|2020-02-17 10:40:00|12072.8|12062.8|12067|12058.5|12078.8|12068.8|12062.5|12055.5|8
1581936300000|2020-02-17 10:45:00|12065|12057|12058.5|12052|12065|12057|12058.5|12052|1
1581936600000|2020-02-17 10:50:00|12056.5|12051|12058.5|12048.5|12064.5|12058.5|12051.5|12045.5|34
1581936900000|2020-02-17 10:55:00|12058.8|12048.8|12059|12052|12059|12052.5|12058|12048.8|0
1581937200000|2020-02-17 11:00:00|12058.5|12052.5|12059|12050|12059|12055.5|12056|12050|0
1581937500000|2020-02-17 11:05:00|12057||12057||12057||12057||0
1581937800000|2020-02-17 11:10:00|12055|12049.5|12056.5|12051|12056.5|12051|12053|12049.5|14
1581938100000|2020-02-17 11:15:00|12055.5|12051.5|12056.5|12051|12056.5|12051.5|12055.5|12050.5|1
1581938400000|2020-02-17 11:20:00|12055.5|12051.5|12055.5|12050.5|12056.5|12053|12054|12050|9
1581938700000|2020-02-17 11:25:00|12055|12049.5|12058.5|12052|12058.5|12053.5|12054|12049.5|0
1581939000000|2020-02-17 11:30:00|12056.5|12051|12058.5|12051|12058.5|12051|12056.5|12051|0
1581939300000|2020-02-17 11:35:00|12058|12052|12053.5|12049.5|12058|12052|12053.5|12049.5|38
1581939600000|2020-02-17 11:40:00|12054|12050|12056.5|12051|12056.5|12053.5|12054|12050|16
1581940200000|2020-02-17 11:50:00|12056||12057.5||12057.5||12056||1
1581940500000|2020-02-17 11:55:00|12057|12051.5|12058.5|12054|12058.5|12054|12057|12051.5|0
1581940800000|2020-02-17 12:00:00|12059|12054.5|12058.5|12055.5|12059|12056.5|12058.5|12054.5|4
1581941100000|2020-02-17 12:05:00|12059|12055|12059|12055|12059|12055|12059|12055|1
1581941400000|2020-02-17 12:10:00|12058.5|12055.5|12059.5|12055.5|12060.5|12056|12058.5|12055.5|5
1581941700000|2020-02-17 12:15:00|12060.5|12056|12062|12057|12062|12057|12060.5|12056|4
1581942000000|2020-02-17 12:20:00|12062.5||12063||12063||12062.5||2
1581942300000|2020-02-17 12:25:00|12064|12059|12066|12062|12066|12062.5|12064|12059|11
1581942600000|2020-02-17 12:30:00|12067.5|12062.5|12062|12059|12067.5|12063|12061.5|12058|11
1581942900000|2020-02-17 12:35:00|12060|12056.5|12062.5|12055.5|12063|12057|12059.5|12055.5|15
1581943200000|2020-02-17 12:40:00|12062||12061||12062.5||12061||0
1581943500000|2020-02-17 12:45:00|12060.5||12060.5||12060.5||12060||0
1581943800000|2020-02-17 12:50:00|12060|12055|12058.5|12055|12060.5|12055|12058.5|12055|0
1581944100000|2020-02-17 12:55:00|12058||12058.5||12058.5||12058||0
1581944400000|2020-02-17 13:00:00|12059.5|12055.5|12060.5|12056.5|12060.5|12056.5|12059.5|12055.5|3
1581944700000|2020-02-17 13:05:00|12060|12056|12060|12055.5|12060|12056|12059|12055|0
1581945000000|2020-02-17 13:10:00|12059|12055|12060.5|12055.5|12060.5|12055.5|12059|12055|1
1581945300000|2020-02-17 13:15:00|12058.5|12056|12055.5|12051.5|12058.5|12056|12055.5|12051.5|11
1581945600000|2020-02-17 13:20:00|12057|12052|12054.5|12051|12057|12052|12054.5|12051|7
1581945900000|2020-02-17 13:25:00|12055|12051.5|12058|12053.5|12058|12054|12054.5|12051.5|5
1581946200000|2020-02-17 13:30:00|12057.5|12052.5|12055.5|12051.5|12058|12052.5|12055.5|12051.5|17
1581946500000|2020-02-17 13:35:00|12055|12051|12056.5|12051|12056.5|12052.5|12051.5|12049|38
1581946800000|2020-02-17 13:40:00|12057|12051.5|12056|12051.5|12057|12052|12056|12051.5|3
1581947100000|2020-02-17 13:45:00|12055.5|12052|12057|12052.5|12057|12053|12055.5|12051.5|2
1581947400000|2020-02-17 13:50:00|12055|12053|12057.5|12051.5|12058|12054.5|12055|12051.5|17
1581947700000|2020-02-17 13:55:00|12058|12052|12057.5|12051.5|12058|12053.5|12053|12049.5|13
1581948000000|2020-02-17 14:00:00|12057||12057||12057.5||12056.5||6
1581948300000|2020-02-17 14:05:00|12057.5|12053.5|12057|12052.5|12059|12055.5|12057|12052.5|11
1581948600000|2020-02-17 14:10:00|12057.5|12055|12055|12051.5|12057.5|12055|12055|12051.5|7
1581948900000|2020-02-17 14:15:00|12054.5|12051|12055.5|12051.5|12055.5|12052.5|12054.5|12051|6
1581949200000|2020-02-17 14:20:00|12055|12050.5|12054.5|12050.5|12055|12050.5|12052|12049|18
1581949500000|2020-02-17 14:25:00|12053.5|12050|12054|12049.5|12054.5|12051|12051.5|12047.5|19
1581949800000|2020-02-17 14:30:00|12054.5|12050|12054.5|12050.5|12055.5|12052|12054.5|12050|4
1581950100000|2020-02-17 14:35:00|12053.5|12049.5|12054.5|12051|12055|12051|12053.5|12049|9
1581950400000|2020-02-17 14:40:00|12055|12051.5|12055.5|12052|12055.5|12053|12054|12051|17
1581950700000|2020-02-17 14:45:00|12056|12051|12056.5|12053|12058|12054|12055|12051|16
1581951000000|2020-02-17 14:50:00|12057|12055|12059.5|12055|12059.5|12055.5|12057|12053|7
1581951300000|2020-02-17 14:55:00|12060|12055.5|12058|12054|12060.5|12057|12058|12054|14
1581951600000|2020-02-17 15:00:00|12058.5|12056|12059.5|12056|12060|12056|12058.5|12055|6
1581951900000|2020-02-17 15:05:00|12059|12055|12059.5|12055|12060|12055|12058.5|12055|0
1581952200000|2020-02-17 15:10:00|12059|12055.5|12065.5|12062|12065.5|12062|12059|12055.5|48
1581952500000|2020-02-17 15:15:00|12066|12061.5|12066|12062|12066.5|12064|12065.5|12061.5|51
1581952800000|2020-02-17 15:20:00|12065|12063|12066.5|12062.5|12066.5|12063|12064|12060|24
1581953100000|2020-02-17 15:25:00|12066|12063.5|12067.5|12063.5|12068|12065|12065.5|12061.5|19
1581953400000|2020-02-17 15:30:00|12068|12064.5|12067.5|12063.5|12069|12065.5|12066.5|12062.5|24
1581953700000|2020-02-17 15:35:00|12068|12064.5|12067.5|12063.5|12068|12065|12066.5|12062.5|25
1581954000000|2020-02-17 15:40:00|12068|12064.5|12067.5|12064.5|12069.5|12066.5|12066|12062.5|80
1581954300000|2020-02-17 15:45:00|12068|12065|12068|12064.5|12070|12067.5|12068|12064.5|24
1581954600000|2020-02-17 15:50:00|12069|12065|12068|12064.5|12069|12066|12067.5|12063.5|22
1581954900000|2020-02-17 15:55:00|12069|12065|12069|12065|12070|12066.5|12067.5|12063.5|22
1581955200000|2020-02-17 16:00:00|12069.5|12066|12069.5|12065.5|12070|12067.5|12069.5|12065|22
1581955500000|2020-02-17 16:05:00|12069|12066.5|12071|12067.5|12071.5|12069|12068|12066|32
1581955800000|2020-02-17 16:10:00|12070.5|12068|12070|12067.5|12070.5|12068|12070|12066|20
1581956100000|2020-02-17 16:15:00|12070.5|12067|12070|12067.5|12070.5|12067.5|12068|12064.5|24
1581956400000|2020-02-17 16:20:00|12071|12067|12072.5|12069|12072.5|12069.5|12070|12065.5|21
1581956700000|2020-02-17 16:25:00|12072|12069.5|12070.5|12066.5|12072|12069.5|12069|12065.5|40
1581957000000|2020-02-17 16:30:00|12071|12067.5|12070.5|12067.5|12071.5|12068.5|12070|12066.5|29
1581957300000|2020-02-17 16:35:00|12071|12067|12071|12068|12071.5|12069|12070|12066.5|59
1581957600000|2020-02-17 16:40:00|12071.5|12067.5|12073|12069.5|12073|12070|12071.5|12067.5|25
1581957900000|2020-02-17 16:45:00|12072.5|12070|12075|12072|12075|12072.5|12072.5|12069|31
1581958200000|2020-02-17 16:50:00|12074.5|12072.5|12074|12071.5|12075.5|12072.5|12073.5|12069|29
1581958500000|2020-02-17 16:55:00|12073.5|12070|12074.5|12070.5|12075|12072|12073.5|12070|19
1581958800000|2020-02-17 17:00:00|12075|12071|12075|12070.5|12075.5|12071.5|12074|12070.5|0
1581959100000|2020-02-17 17:05:00|12075.5|12071|12075|12071.5|12075.5|12073|12075|12070.5|5
1581959400000|2020-02-17 17:10:00|12074|12071|12074|12069|12074|12071|12072|12068|18
1581959700000|2020-02-17 17:15:00|12073|12068|12070|12066|12073|12068|12070|12066|9
1581960000000|2020-02-17 17:20:00|12069|12065.5|12067|12063|12069|12065.5|12067|12063|6
1581960300000|2020-02-17 17:25:00|12068|12063.5|12070|12065.5|12072|12067.5|12068|12063.5|13
1581960600000|2020-02-17 17:30:00|12071|12066.5|12070|12065.5|12071|12066.5|12070|12065.5|0
1581960900000|2020-02-17 17:35:00|12069.5|12066|12069.5|12065.5|12070|12066|12069.5|12065.5|0
1581961200000|2020-02-17 17:40:00|12070|12066|12070|12065.5|12071|12066.5|12070|12065.5|0
1581961500000|2020-02-17 17:45:00|12071|12066|12071|12066.5|12072|12067.5|12070|12065.5|8
1581961800000|2020-02-17 17:50:00|12071.5||12071.5||12071.5||12071.5||0
1581962100000|2020-02-17 17:55:00|12071|12067.5|12071.5|12066.5|12072|12067.5|12071|12066.5|1
1581962400000|2020-02-17 18:00:00|12072|12067.5|12071|12068|12072|12069|12071|12067.5|2
1581962700000|2020-02-17 18:05:00|12072|12067.5|12073|12069|12073|12069|12072|12067.5|3
1581963000000|2020-02-17 18:10:00||12068||12068||12068||12068|1
1581963300000|2020-02-17 18:15:00|12072.5|12067.5|12070|12066.5|12073|12068|12070|12066.5|5
1581964500000|2020-02-17 18:35:00||12067||12066.5||12067||12066.5|1
1581964800000|2020-02-17 18:40:00||12067||12067||12067||12066.5|0
1581965100000|2020-02-17 18:45:00||12066.5||12066.5||12067||12066.5|0
1581965400000|2020-02-17 18:50:00||12067||12067||12067||12067|0
1581965700000|2020-02-17 18:55:00||12066.5||12066.5||12066.5||12066.5|0
1581967800000|2020-02-17 19:30:00||12067||12067||12067||12067|0
1581968100000|2020-02-17 19:35:00||12066.5||12066.5||12067||12066.5|0
1581968700000|2020-02-17 19:45:00||12067||12067||12067||12067|0
1581969000000|2020-02-17 19:50:00||12066.5||12067||12067||12066.5|0
1581969300000|2020-02-17 19:55:00|12071.5|12066.5|12078.5|12074.5|12078.5|12075.5|12071.5|12066.5|57
1581969600000|2020-02-17 20:00:00|12078|12073.5|12078|12072|12078|12073.5|12078|12071.5|6
1581971100000|2020-02-17 20:25:00|12078.5|12076|12079.5|12073|12079.5|12076.5|12078.5|12073|20
1581971400000|2020-02-17 20:30:00|12080.5|12073.5|12079.5|12069.5|12080.5|12073.5|12079.3|12069.3|14
1581971700000|2020-02-17 20:35:00|12079.3|12069.3|12079.5|12069.5|12079.5|12069.5|12079.3|12069.3|2
1581972000000|2020-02-17 20:40:00|12079|12069|12075|12069|12079|12070|12074|12069|4
1581972600000|2020-02-17 20:50:00||12068.5||12068.5||12068.5||12068.5|0
1581973800000|2020-02-17 21:10:00|12078.8|12068.8|12078.8|12068.8|12078.8|12068.8|12078.8|12068.8|7131874
1581974100000|2020-02-17 21:15:00|12076.5|12066.5|12075.3|12065.3|12076.5|12066.5|12074.3|12064.3|0
1581974400000|2020-02-17 21:20:00|12076|12066|12076|12066|12076|12066|12076|12066|0
1581974700000|2020-02-17 21:25:00|12076.5|12066.5|12076.5|12066.5|12076.5|12066.5|12076.5|12066.5|0
1581975000000|2020-02-17 21:30:00|12076.8|12066.8|12076.8|12066.8|12076.8|12066.8|12076.8|12066.8|0
1581975300000|2020-02-17 21:35:00|12075.5|12065.5|12075.5|12065.5|12075.5|12065.5|12075.5|12065.5|0
1581975600000|2020-02-17 21:40:00|12070.6|12060.6|12050.5|12040.5|12070.6|12060.6|12050.5|12040.5|0
1581975900000|2020-02-17 21:45:00|12045.9|12035.9|12044.7|12034.7|12045.9|12035.9|12044.7|12034.7|0
1581976500000|2020-02-17 21:55:00|12037.7|12027.7|12037.2|12027.2|12037.9|12027.9|12037.2|12027.2|0
1581976800000|2020-02-17 22:00:00|12035.9|12025.9|12035.2|12025.2|12035.9|12025.9|12035.2|12025.2|0
1581977700000|2020-02-17 22:15:00|12034.7|12024.7|12034.7|12024.7|12034.7|12024.7|12034.7|12024.7|0
1581978000000|2020-02-17 22:20:00|12034|12024|12034|12024|12034|12024|12034|12024|0
1581978600000|2020-02-17 22:30:00|12035.3|12025.3|12034.7|12024.7|12035.3|12025.3|12034.7|12024.7|0
1581979500000|2020-02-17 22:45:00|12036.9|12026.9|12036.9|12026.9|12036.9|12026.9|12036.9|12026.9|0
1581979800000|2020-02-17 22:50:00|12036.4|12026.4|12033.8|12023.8|12036.4|12026.4|12033.8|12023.8|0
1581980100000|2020-02-17 22:55:00|12033.3|12023.3|12027.1|12017.1|12033.3|12023.3|12027.1|12017.1|0
1581980400000|2020-02-17 23:00:00|12020.7|12010.7|12004.4|11994.4|12021.4|12011.4|12001.6|11991.6|0
1581980700000|2020-02-17 23:05:00|12003.8|11993.8|12000.7|11990.7|12007.5|11997.5|11996.6|11986.6|0
1581981000000|2020-02-17 23:10:00|12000.4|11990.4|11999.8|11989.8|12002.6|11992.6|11995.4|11985.4|0
1581981300000|2020-02-17 23:15:00|12000.4|11990.4|12002|11992|12002|11992|11999.2|11989.2|0
1581981600000|2020-02-17 23:20:00|12002.3|11992.3|12001.8|11991.8|12004.5|11994.5|11999.5|11989.5|0
1581981900000|2020-02-17 23:25:00|12001.4|11991.4|12003|11993|12004.9|11994.9|12001.1|11991.1|0
1581982200000|2020-02-17 23:30:00|12003.6|11993.6|12009|11999|12009.6|11999.6|12003.6|11993.6|0
1581982500000|2020-02-17 23:35:00|12009.6|11999.6|12008|11998|12010.2|12000.2|12008|11998|0
1581982800000|2020-02-17 23:40:00|12008.7|11998.7|12011.8|12001.8|12011.8|12001.8|12008.7|11998.7|0
1581983100000|2020-02-17 23:45:00|12011.5|12001.5|12008|11998|12011.8|12001.8|12007.1|11997.1|0
1581983400000|2020-02-17 23:50:00|12008.3|11998.3|12012|12002|12013.2|12003.2|12007.4|11997.4|0
1581983700000|2020-02-17 23:55:00|12011.4|12001.4|12011.4|12001.4|12012|12002|12009.5|11999.5|0
1581984000000|2020-02-18 00:00:00|12012|12002|12008.2|11998.2|12012|12002|12008.2|11998.2|0
1581984300000|2020-02-18 00:05:00|12008.9|11998.9|12005.3|11995.3|12009.5|11999.5|12002.8|11992.8|0
1581984600000|2020-02-18 00:10:00|12004.9|11994.9|12003.4|11993.4|12007.1|11997.1|12003.4|11993.4|0
1581984900000|2020-02-18 00:15:00|12004|11994|12004|11994|12004|11994|12002.1|11992.1|0
1581985200000|2020-02-18 00:20:00|12003.4|11993.4|12000.9|11990.9|12004|11994|11998.4|11988.4|0
1581985500000|2020-02-18 00:25:00|12000.2|11990.2|12002.1|11992.1|12002.7|11992.7|11999.6|11989.6|0
1581985800000|2020-02-18 00:30:00|12001.5|11991.5|12003.4|11993.4|12004|11994|12000.9|11990.9|0
1581986100000|2020-02-18 00:35:00|12003|11993|12002.1|11992.1|12003.4|11993.4|12001.5|11991.5|0
1581986400000|2020-02-18 00:40:00|12001.5|11991.5|11999.6|11989.6|12002.1|11992.1|11999.6|11989.6|0
1581986700000|2020-02-18 00:45:00|11999.9|11989.9|12004.6|11994.6|12006.5|11996.5|11999.9|11989.9|0
1581987000000|2020-02-18 00:50:00|12004.9|11994.9|12023.8|12013.8|12024.4|12014.4|12004.6|11994.6|0
1581987300000|2020-02-18 00:55:00|12021.9|12011.9|12025|12015|12030.1|12020.1|12020.6|12010.6|0
1581987600000|2020-02-18 01:00:00|12024.4|12014.4|12021.3|12018.8|12038.3|12032.3|12019.3|12014.4|277
1581987900000|2020-02-18 01:05:00|12021.8|12018.3|12010.3|12006.3|12023.8|12020.8|12006.3|12003.8|667
1581988200000|2020-02-18 01:10:00|12008.8|12006.8|12016.3|12012.3|12018.3|12014.8|12008.3|12005.3|165
1581988500000|2020-02-18 01:15:00|12015.8|12012.8|12022.8|12018.8|12024.3|12021.3|12015.8|12010.3|201
1581988800000|2020-02-18 01:20:00|12023.3|12019.3|12028.8|12024.3|12028.8|12024.8|12022.3|12018.8|65
1581989100000|2020-02-18 01:25:00|12029.3|12024.8|12033.8|12029.8|12033.8|12030.3|12028.3|12023.8|75
1581989400000|2020-02-18 01:30:00|12034.8|12030.3|12028.8|12025.3|12036.3|12033.3|12026.8|12022.3|89
1581989700000|2020-02-18 01:35:00|12028.3|12024.8|12028.3|12023.3|12032.8|12029.3|12027.8|12023.3|77
1581990000000|2020-02-18 01:40:00|12027.8|12022.3|12023.3|12019.3|12027.8|12022.3|12020.8|12016.3|86
1581990300000|2020-02-18 01:45:00|12022.3|12018.3|12023.3|12019.3|12023.8|12021.3|12018.8|12014.3|67
1581990600000|2020-02-18 01:50:00|12023.8|12019.8|12027.8|12023.8|12027.8|12024.3|12023.8|12018.8|62
1581990900000|2020-02-18 01:55:00|12027.3|12022.8|12026.3|12022.8|12027.8|12023.3|12024.3|12020.3|24
1581991200000|2020-02-18 02:00:00|12025.8|12023.8|12027.3|12022.8|12029.3|12024.8|12020.3|12016.8|75
1581991500000|2020-02-18 02:05:00|12026.8|12023.3|12025.8|12020.8|12026.8|12023.3|12023.3|12019.3|37
1581991800000|2020-02-18 02:10:00|12025.3|12021.3|12024.3|12019.3|12025.3|12021.3|12020.8|12016.8|23
1581992100000|2020-02-18 02:15:00|12023.8|12017.8|12025.8|12021.8|12025.8|12021.8|12019.3|12015.8|31
1581992400000|2020-02-18 02:20:00|12026.3|12021.3|12025.3|12020.8|12026.3|12022.3|12023.3|12020.3|22
1581992700000|2020-02-18 02:25:00|12024.8|12020.3|12022.3|12018.3|12024.8|12020.3|12022.3|12017.3|25
1581993000000|2020-02-18 02:30:00|12020.8|12017.3|12022.8|12017.8|12023.3|12019.3|12016.8|12014.3|62
1581993300000|2020-02-18 02:35:00|12021.3|12017.3|12018.3|12012.8|12021.3|12018.3|12015.3|12011.3|34
1581993600000|2020-02-18 02:40:00|12017.8|12013.3|12016.3|12012.3|12018.3|12014.8|12013.8|12009.3|50
1581993900000|2020-02-18 02:45:00|12016.8|12012.8|12016.3|12012.3|12016.8|12013.3|12012.3|12008.3|65
1581994200000|2020-02-18 02:50:00|12016.8|12012.8|12014.3|12009.8|12018.3|12014.3|12011.8|12008.3|43
1581994500000|2020-02-18 02:55:00|12013.8|12008.3|12009.8|12006.3|12014.3|12011.8|12008.8|12005.3|232
1581994800000|2020-02-18 03:00:00|12010.3|12006.8|12000.3|11995.8|12010.3|12007.8|11981.8|11977.8|806
1581995100000|2020-02-18 03:05:00|11999.8|11996.3|11998.8|11994.8|12003.3|11998.8|11997.3|11993.8|287
1581995400000|2020-02-18 03:10:00|11997.3|11995.3|12006.3|12002.8|12007.3|12003.3|11996.8|11994.3|350
1581995700000|2020-02-18 03:15:00|12006.8|12001.8|12004.8|12000.8|12006.8|12001.8|12002.3|11999.8|65
1581996000000|2020-02-18 03:20:00|12004.3|11999.8|12010.3|12006.8|12010.8|12007.3|12002.3|11998.8|118
1581996300000|2020-02-18 03:25:00|12009.8|12007.8|12009.8|12006.3|12010.3|12007.8|12009.3|12005.8|64
1581996600000|2020-02-18 03:30:00|12008.8|12005.8|12019.8|12015.8|12019.8|12016.3|12008.8|12004.8|320
1581996900000|2020-02-18 03:35:00|12019.3|12014.8|12005.3|12001.8|12019.3|12014.8|12003.8|12000.3|217
1581997200000|2020-02-18 03:40:00|12004.8|12002.3|12002.3|11999.3|12008.8|12004.8|12001.8|11997.8|202
1581997500000|2020-02-18 03:45:00|12007.8|12004.3|11983.8|11981.8|12010.8|12006.8|11974|11972|693287
1581997800000|2020-02-18 03:50:00|11981.7|11979.7|11959.9|11957.9|11981.7|11979.7|11958.4|11956.4|440700
1581998100000|2020-02-18 03:55:00|11959.5|11957.5|11963.5|11961.5|11969.5|11967.5|11954.4|11952.4|270075
1581998400000|2020-02-18 04:00:00|11963.4|11961.4|11956.7|11954.7|11963.4|11961.4|11952.1|11950.1|291075
1581998700000|2020-02-18 04:05:00|11957|11955|11955.6|11953.6|11963.2|11961.2|11952.4|11950.4|185475
1581999000000|2020-02-18 04:10:00|11955|11953|11956.1|11954.1|11958.1|11956.1|11953.3|11951.3|107400
1581999300000|2020-02-18 04:15:00|11955.9|11953.9|11959.7|11957.7|11960.1|11958.1|11947.4|11945.4|188700
1581999600000|2020-02-18 04:20:00|11957.9|11955.9|11961.7|11959.7|11965.3|11963.3|11957.6|11955.6|142875
1581999900000|2020-02-18 04:25:00|11961.9|11959.9|11954.8|11952.8|11964.1|11962.1|11953|11951|89925
1582000200000|2020-02-18 04:30:00|11955.1|11953.1|11957.9|11955.9|11960|11958|11953|11951|90375
1582000500000|2020-02-18 04:35:00|11958|11956|11957.5|11955.5|11962.5|11960.5|11956.2|11954.2|95925
1582000800000|2020-02-18 04:40:00|11957.6|11955.6|11960.9|11958.9|11962.8|11960.8|11957.6|11955.6|49875
1582001100000|2020-02-18 04:45:00|11960.7|11958.7|11955.5|11953.5|11961.5|11959.5|11955.5|11953.5|66525
1582001400000|2020-02-18 04:50:00|11955|11953|11951.2|11949.2|11957|11955|11950.2|11948.2|124575
1582001700000|2020-02-18 04:55:00|11951.8|11949.8|11954.3|11952.3|11956.9|11954.9|11949.8|11947.8|52800
1582002000000|2020-02-18 05:00:00|11954|11952|11954.4|11952.4|11955.6|11953.6|11950.8|11948.8|72900
1582002300000|2020-02-18 05:05:00|11954.7|11952.7|11949.1|11947.1|11957.3|11955.3|11947.8|11945.8|69750
1582002600000|2020-02-18 05:10:00|11948.4|11946.4|11943|11941|11949.7|11947.7|11938.3|11936.3|242925
1582002900000|2020-02-18 05:15:00|11942.8|11940.8|11944.9|11942.9|11947|11945|11940.8|11938.8|96375
1582003200000|2020-02-18 05:20:00|11944.8|11942.8|11941.3|11939.3|11945.1|11943.1|11938|11936|56250
1582003500000|2020-02-18 05:25:00|11941|11939|11945.1|11943.1|11946.8|11944.8|11939.8|11937.8|59625
1582003800000|2020-02-18 05:30:00|11944.3|11942.3|11942.8|11940.8|11946.7|11944.7|11942.5|11940.5|54900
1582004100000|2020-02-18 05:35:00|11942.7|11940.7|11939.4|11937.4|11942.7|11940.7|11939.2|11937.2|47475
1582004400000|2020-02-18 05:40:00|11939.5|11937.5|11938.8|11936.8|11940.9|11938.9|11935.8|11933.8|96225
1582004700000|2020-02-18 05:45:00|11938.1|11936.1|11936.1|11934.1|11938.9|11936.9|11934.4|11932.4|102900
1582005000000|2020-02-18 05:50:00|11936.2|11934.2|11930.3|11928.3|11936.3|11934.3|11928|11926|151350
1582005300000|2020-02-18 05:55:00|11930.2|11928.2|11930.5|11928.5|11931.5|11929.5|11927.9|11925.9|129450
1582005600000|2020-02-18 06:00:00|11930.6|11928.6|11935.8|11933.8|11936.1|11934.1|11929.4|11927.4|82125
1582005900000|2020-02-18 06:05:00|11935.6|11933.6|11940.1|11938.1|11941.6|11939.6|11933.8|11931.8|109800
1582006200000|2020-02-18 06:10:00|11940|11938|11938.8|11936.8|11940.3|11938.3|11935.5|11933.5|51600
1582006500000|2020-02-18 06:15:00|11938.9|11936.9|11933.6|11931.6|11940.2|11938.2|11933.1|11931.1|38100
1582006800000|2020-02-18 06:20:00|11933.4|11931.4|11934.9|11932.9|11935.1|11933.1|11930.4|11928.4|49875
1582007100000|2020-02-18 06:25:00|11934.1|11932.1|11931.5|11929.5|11935.2|11933.2|11930|11928|42375
1582007400000|2020-02-18 06:30:00|11931.3|11929.3|11931.8|11929.8|11933.4|11931.4|11930.6|11928.6|27600
1582007700000|2020-02-18 06:35:00|11931.7|11929.7|11927.2|11925.2|11933|11931|11922.6|11920.6|129975
1582008000000|2020-02-18 06:40:00|11927.4|11925.4|11927.9|11925.9|11928|11926|11925.3|11923.3|40125
1582008300000|2020-02-18 06:45:00|11928.4|11926.4|11917.8|11915.8|11928.4|11926.4|11916.1|11914.1|115875
1582008600000|2020-02-18 06:50:00|11918.6|11916.6|11916.8|11914.8|11919.9|11917.9|11915.3|11913.3|127125
1582008900000|2020-02-18 06:55:00|11916.9|11914.9|11922.5|11920.5|11923.5|11921.5|11916.7|11914.7|84525
1582009200000|2020-02-18 07:00:00|11922.4|11920.4|11919|11917|11923.9|11921.9|11917.9|11915.9|61575
1582009500000|2020-02-18 07:05:00|11918.9|11916.9|11918.8|11916.8|11921.2|11919.2|11916|11914|51600
1582009800000|2020-02-18 07:10:00|11918.9|11916.9|11922.8|11920.8|11926.9|11924.9|11918.7|11916.7|75600
1582010100000|2020-02-18 07:15:00|11922.9|11920.9|11930.6|11928.6|11930.6|11928.6|11920.6|11918.6|75225
1582010400000|2020-02-18 07:20:00|11930.5|11928.5|11930.8|11928.8|11932.6|11930.6|11927.9|11925.9|99000
1582010700000|2020-02-18 07:25:00|11930.7|11928.7|11935|11933|11936.9|11934.9|11926.8|11924.8|115275
1582011000000|2020-02-18 07:30:00|11935.1|11933.1|11927.2|11925.2|11935.1|11933.1|11927.1|11925.1|82875
1582011300000|2020-02-18 07:35:00|11927.5|11925.5|11921.6|11919.6|11928.6|11926.6|11920.8|11918.8|77550
1582011600000|2020-02-18 07:40:00|11921.3|11919.3|11926.6|11924.6|11926.6|11924.6|11920.1|11918.1|69525
1582011900000|2020-02-18 07:45:00|11926.5|11924.5|11920.1|11918.1|11926.6|11924.6|11918.9|11916.9|54600
1582012200000|2020-02-18 07:50:00|11919.4|11917.4|11914|11912|11920.3|11918.3|11909.4|11907.4|193200
1582012500000|2020-02-18 07:55:00|11914.4|11912.4|11913.7|11911.7|11915.8|11913.8|11909.5|11907.5|54375
1582012800000|2020-02-18 08:00:00|11913.6|11911.6|11908.2|11906.2|11915|11913|11906.2|11904.2|98250
1582013100000|2020-02-18 08:05:00|11908.5|11906.5|11913.9|11911.9|11920.8|11918.8|11908.2|11906.2|83550
1582013400000|2020-02-18 08:10:00|11914.1|11912.1|11915.1|11913.1|11922.2|11920.2|11914|11912|69975
1582013700000|2020-02-18 08:15:00|11915|11913|11916.6|11914.6|11922.3|11920.3|11914.6|11912.6|82500
1582014000000|2020-02-18 08:20:00|11916.9|11914.9|11918.3|11916.3|11920.8|11918.8|11914.3|11912.3|46350
1582014300000|2020-02-18 08:25:00|11917.7|11915.7|11918.5|11916.5|11920.8|11918.8|11917|11915|71850
1582014600000|2020-02-18 08:30:00|11918.4|11916.4|11919.9|11917.9|11926|11924|11918.3|11916.3|77700
1582014900000|2020-02-18 08:35:00|11921.2|11919.2|11925|11923|11928.5|11926.5|11921.1|11919.1|87900
1582015200000|2020-02-18 08:40:00|11924.8|11922.8|11924.6|11922.6|11932.6|11930.6|11923.7|11921.7|121575
1582015500000|2020-02-18 08:45:00|11924.5|11922.5|11923.9|11921.9|11931.2|11929.2|11923|11921|72750
1582015800000|2020-02-18 08:50:00|11925|11923|11941.5|11939.5|11944|11942|11922.7|11920.7|195975
1582016100000|2020-02-18 08:55:00|11941.8|11939.8|11953.9|11951.9|11953.9|11951.9|11941.1|11939.1|263100
1582016400000|2020-02-18 09:00:00|11954|11952|11938.8|11936.8|11955.7|11953.7|11936.3|11934.3|195300
1582016700000|2020-02-18 09:05:00|11938.9|11936.9|11946.3|11944.3|11947.9|11945.9|11938|11936|81975
1582017000000|2020-02-18 09:10:00|11946|11944|11940.3|11938.3|11948.2|11946.2|11938|11936|134025
1582017300000|2020-02-18 09:15:00|11940.2|11938.2|11941|11939|11941.1|11939.1|11935.6|11933.6|69825
1582017600000|2020-02-18 09:20:00|11939.8|11937.8|11942.4|11940.4|11945|11943|11939.8|11937.8|60075
1582017900000|2020-02-18 09:25:00|11942.6|11940.6|11961.7|11959.7|11961.7|11959.7|11941.8|11939.8|183900
1582018200000|2020-02-18 09:30:00|11961.6|11959.6|11966.1|11964.1|11970.1|11968.1|11960.8|11958.8|309225
1582018500000|2020-02-18 09:35:00|11966.7|11964.7|11975.1|11973.1|11975.4|11973.4|11964.9|11962.9|181875
1582018800000|2020-02-18 09:40:00|11974.6|11972.6|12002.8|12000.8|12003.7|12001.7|11974.5|11972.5|438300
1582019100000|2020-02-18 09:45:00|12003.6|12001.6|11997.1|11995.1|12006.7|12004.7|11990.5|11988.5|284475
1582019400000|2020-02-18 09:50:00|11997|11995|12005.2|12003.2|12005.2|12003.2|11994.5|11992.5|225075
1582019700000|2020-02-18 09:55:00|12005|12003|12001.5|11999.5|12005|12003|11997.6|11995.6|261150
1582020000000|2020-02-18 10:00:00|12001.3|11999.3|12001.3|11999.3|12001.3|11999.3|12001.3|11999.3|675
1582020600000|2020-02-18 10:10:00|12005.3|11995.3|12006.5|11996.5|12009|11999|12005.3|11995.3|0
1582020900000|2020-02-18 10:15:00|12006.8|11996.8|12012.8|12002.8|12014|12004|12006.5|11996.5|0
1582021200000|2020-02-18 10:20:00|12013.4|12003.4|12007.9|11997.9|12013.4|12003.4|12007.3|11997.3|0
1582021500000|2020-02-18 10:25:00|12007.2|11997.2|12004.7|11994.7|12008.5|11998.5|12004.7|11994.7|0
1582021800000|2020-02-18 10:30:00|12005|11995|12008.5|11998.5|12014.1|12004.1|12004.7|11994.7|0
1582022100000|2020-02-18 10:35:00|12008.8|11998.8|12008.8|11998.8|12010.4|12000.4|12006|11996|0
1582022400000|2020-02-18 10:40:00|12008.5|11998.5|12005.8|12000.3|12008.5|12000.3|11991.3|11986.8|96
1582022700000|2020-02-18 10:45:00|12006.3|12000.8|12003.3|11998.3|12006.3|12003.8|12002.3|11998.3|42
1582023000000|2020-02-18 10:50:00|12003.8|11998.8|12004.3|11998.8|12005.3|11998.8|12003.8|11998.8|3
1582023300000|2020-02-18 10:55:00|12005.3||12002.3||12005.3||12001.8||0
1582023600000|2020-02-18 11:00:00|12001.3|11999.3|12001.8|11997.8|12002.3|11999.3|11999.8|11996.3|38
1582023900000|2020-02-18 11:05:00|12002.3|11998.3|12000.3|11995.8|12002.8|11998.8|12000.3|11995.8|18
1582024200000|2020-02-18 11:10:00|12000.8|11994.8|11997.3|11992.3|12000.8|11994.8|11997.3|11992.3|5
1582024500000|2020-02-18 11:15:00|11995.3|11991.3|11996.3|11991.3|11997.3|11992.8|11994.3|11990.8|30
1582024800000|2020-02-18 11:20:00|11994.3|11990.8|11995.3|11991.3|11996.8|11992.8|11994.3|11990.8|53
1582025100000|2020-02-18 11:25:00|11994.8|11990.8|11998.3|11993.8|11998.3|11994.3|11992.8|11987.8|20
1582025400000|2020-02-18 11:30:00|11997.8|11993.3|11994.8|11991.3|11997.8|11993.8|11993.8|11990.3|59
1582025700000|2020-02-18 11:35:00|11993.8|11990.3|11993.8|11989.8|11994.8|11991.3|11991.8|11987.8|70
1582026000000|2020-02-18 11:40:00|11993.3|11989.3|11993.8|11989.8|11994.8|11991.3|11992.3|11989.3|9
1582026300000|2020-02-18 11:45:00|11992.8|11989.3|11993.8|11990.8|11995.8|11992.3|11992.3|11988.8|27
1582026600000|2020-02-18 11:50:00|11994.8|11991.8|11992.8|11988.8|11994.8|11991.8|11990.8|11987.3|62
1582026900000|2020-02-18 11:55:00|11993.8|11990.8|11993.3|11988.8|11994.8|11990.8|11990.3|11987.8|34
1582027200000|2020-02-18 12:00:00|11994.8||11996.8||11996.8||11993.3||0
1582027500000|2020-02-18 12:05:00|11997.8|11989.3|11997.8|11992.8|11999.3|11994.8|11996.8|11989.3|61
1582027800000|2020-02-18 12:10:00|11998.8|11995.3|11996.8|11992.3|11998.8|11995.3|11995.3|11991.8|33
1582028100000|2020-02-18 12:15:00|11996.3|11992.8|11994.3|11990.8|11996.8|11993.3|11993.3|11990.8|24
1582028400000|2020-02-18 12:20:00|11993.3|11989.8|11995.8|11990.3|11995.8|11990.3|11993.3|11989.8|8
1582028700000|2020-02-18 12:25:00|11996.8|11991.3|11999.8|11995.3|12000.8|11995.3|11994.8|11990.3|11
1582029000000|2020-02-18 12:30:00|11999.3|11995.8|11996.8|11993.3|11999.3|11995.8|11996.8|11993.3|4
1582029300000|2020-02-18 12:35:00|11997.8|11993.8|11998.8|11995.3|11999.3|11995.8|11997.3|11993.3|16
1582029600000|2020-02-18 12:40:00|11999.3|11996.8|11999.8|11996.3|12000.8|11997.3|11998.8|11995.8|10
1582029900000|2020-02-18 12:45:00|11999.3|11995.8|11999.8|11996.8|12002.3|11998.8|11998.8|11995.3|16
1582030200000|2020-02-18 12:50:00|12000.8|11997.3|11996.3|11992.3|12001.3|11997.3|11996.3|11992.3|37
1582030500000|2020-02-18 12:55:00|11996.8|11992.8|11996.3|11992.8|11997.8|11993.8|11995.8|11992.3|6
1582030800000|2020-02-18 13:00:00|11995.8|11991.3|11993.3|11989.8|11997.3|11992.8|11992.3|11989.3|37
1582031100000|2020-02-18 13:05:00|11994.3|11989.3|11993.3|11989.8|11995.3|11991.8|11992.8|11989.3|16
1582031400000|2020-02-18 13:10:00|11994.3|11990.3|11995.8|11992.3|11998.3|11994.8|11993.3|11989.8|30
1582031700000|2020-02-18 13:15:00|11996.8|11991.3|12001.8|11996.8|12002.3|11998.3|11996.8|11991.3|10
1582032000000|2020-02-18 13:20:00|12003.3|11997.3|12003.3|12000.3|12004.3|12000.8|12001.8|11997.3|7
1582032300000|2020-02-18 13:25:00|12002.3|11998.8|12005.8|12002.3|12007.3|12002.8|12001.8|11998.3|60
1582032600000|2020-02-18 13:30:00|12005.3|12001.3|12008.8|12004.8|12009.3|12004.8|12004.8|12000.3|32
1582032900000|2020-02-18 13:35:00|12008.3|12004.3|12000.8|11996.8|12008.3|12004.3|11999.8|11992.8|26
1582033200000|2020-02-18 13:40:00|12000.3|11995.8|12003.3|11997.8|12003.3|12000.3|11998.8|11995.8|26
1582033500000|2020-02-18 13:45:00|12002.3|11996.8|12004.8|12000.8|12005.3|12001.3|11999.8|11995.3|21
1582033800000|2020-02-18 13:50:00|12005.3|12001.3|12004.8|12000.8|12006.3|12001.8|12004.8|12000.8|9
1582034100000|2020-02-18 13:55:00|12005.3|12001.3|12007.3|12004.3|12007.3|12004.8|12003.8|12000.8|58
1582034400000|2020-02-18 14:00:00|12009.3|12003.8|12010.8|12007.3|12012.8|12009.3|12008.8|12003.8|89
1582034700000|2020-02-18 14:05:00|12009.8|12006.3|12007.8|12003.8|12010.8|12006.3|12005.3|12001.8|21
1582035000000|2020-02-18 14:10:00|12009.8|12004.3|12002.8|11998.3|12009.8|12005.3|12002.3|11998.3|10
1582035300000|2020-02-18 14:15:00|12002.3|11998.8|12005.8|12002.3|12006.8|12003.3|12001.8|11998.8|50
1582035600000|2020-02-18 14:20:00|12006.3|12002.8|12007.3|12002.8|12007.8|12003.8|12005.3|12002.3|35
1582035900000|2020-02-18 14:25:00|12007.8|12003.3|12010.8|12007.3|12013.3|12008.8|12003.8|12001.3|111
1582036200000|2020-02-18 14:30:00|12011.8|12008.8|12015.8|12012.3|12017.3|12013.8|12008.3|12005.8|408
1582036500000|2020-02-18 14:35:00|12016.3|12011.8|12008.8|12003.8|12016.8|12011.8|11995.8|11991.8|172
1582036800000|2020-02-18 14:40:00|12009.8|12004.3|12017.8|12014.8|12018.8|12015.3|12008.8|12004.3|133
1582037100000|2020-02-18 14:45:00|12018.3|12015.3|12022.8|12018.8|12024.3|12019.8|12015.8|12012.3|144
1582037400000|2020-02-18 14:50:00|12023.3|12019.8|12026.3|12023.3|12027.3|12024.8|12015.3|12011.8|300
1582037700000|2020-02-18 14:55:00|12025.8|12024.3|12030.8|12027.3|12030.8|12028.3|12024.3|12021.3|142
1582038000000|2020-02-18 15:00:00|12029.8|12027.8|12026.8|12023.8|12031.3|12028.3|12025.8|12022.8|117
1582038300000|2020-02-18 15:05:00|12026.3|12023.3|12027.8|12023.3|12029.8|12026.3|12022.8|12018.3|278
1582038600000|2020-02-18 15:10:00|12028.3|12024.3|12021.3|12017.3|12031.8|12029.3|12016.3|12013.8|265
1582038900000|2020-02-18 15:15:00|12020.3|12016.8|12019.3|12016.8|12020.3|12017.8|12015.3|12011.8|47
1582039200000|2020-02-18 15:20:00|12020.3|12017.8|12019.3|12015.8|12021.3|12018.3|12018.3|12014.3|11
1582039500000|2020-02-18 15:25:00|12017.3|12014.3|12007.8|12004.8|12017.3|12014.3|12007.8|12004.8|109
1582039800000|2020-02-18 15:30:00|12008.3|12005.3|12013.8|12009.8|12016.3|12012.8|12008.3|12005.3|26
1582040100000|2020-02-18 15:35:00|12013.3|12009.3|12022.8|12019.3|12022.8|12019.3|12010.3|12007.8|89
1582040400000|2020-02-18 15:40:00|12022.3|12018.3|12023.3|12019.8|12024.3|12020.8|12015.3|12012.3|100
1582040700000|2020-02-18 15:45:00|12023.8|12019.3|12024.8|12020.3|12027.3|12023.3|12023.3|12019.3|161
1582041000000|2020-02-18 15:50:00|12024.3|12019.8|12017.3|12013.8|12024.3|12019.8|12017.3|12013.8|59
1582041300000|2020-02-18 15:55:00|12016.8|12014.3|12019.3|12014.3|12023.3|12020.3|12016.8|12013.8|192
1582041600000|2020-02-18 16:00:00|12018.8|12013.8|12018.3|12015.3|12019.8|12015.3|12015.8|12012.3|14
1582041900000|2020-02-18 16:05:00|12018.8|12013.8|12017.3|12013.8|12018.8|12013.8|12015.8|12012.3|28
1582042200000|2020-02-18 16:10:00|12016.8|12013.3|12011.8|12007.3|12018.8|12014.3|12010.8|12007.3|56
1582042500000|2020-02-18 16:15:00|12011.3|12006.8|12007.8|12003.8|12014.3|12010.8|12006.3|12002.8|149
1582042800000|2020-02-18 16:20:00|12007.3|12004.3|12005.8|12002.3|12010.8|12007.3|12005.3|12001.8|59
1582043100000|2020-02-18 16:25:00|12004.3|12001.8|12004.3|11999.8|12007.3|12003.3|12001.3|11998.3|135
1582043400000|2020-02-18 16:30:00|12003.3|11999.3|12010.8|12007.3|12011.8|12008.8|12003.3|11999.3|59
1582043700000|2020-02-18 16:35:00|12011.8|12007.8|12012.3|12008.8|12014.8|12011.8|12011.8|12007.8|36
1582044000000|2020-02-18 16:40:00|12011.8|12007.3|12006.3|12002.8|12012.3|12007.3|12006.3|12002.8|80
1582044300000|2020-02-18 16:45:00|12006.8|12003.3|12007.3|12003.8|12008.8|12005.3|12004.8|12001.3|33
1582044600000|2020-02-18 16:50:00|12007.8|12003.3|12008.8|12004.3|12008.8|12004.8|12006.8|12002.8|15
1582044900000|2020-02-18 16:55:00|12008.3|12003.3|12005.8|12001.8|12008.8|12004.3|12004.8|12001.3|13
1582045200000|2020-02-18 17:00:00|12006.8|12002.3|12009.8|12005.3|12009.8|12005.8|12002.8|11999.3|24
1582045500000|2020-02-18 17:05:00|12010.3|12005.8|12010.8|12006.3|12011.3|12008.3|12007.8|12003.8|28
1582045800000|2020-02-18 17:10:00|12011.3|12006.8|12017.8|12013.3|12018.8|12015.8|12011.3|12006.8|124
1582046100000|2020-02-18 17:15:00|12018.3|12013.8|12016.8|12012.3|12018.8|12016.3|12016.8|12012.3|7
1582046400000|2020-02-18 17:20:00|12017.3|12012.8|12015.8|12012.8|12017.3|12013.8|12015.3|12012.3|6
1582046700000|2020-02-18 17:25:00|12016.8|12013.3|12015.3|12011.8|12019.3|12015.3|12014.3|12011.3|216
1582047000000|2020-02-18 17:30:00|12015.8|12012.8|12015.8|12011.3|12018.3|12014.3|12013.3|12009.3|131
1582047300000|2020-02-18 17:35:00|12016.3|12013.8|12015.8|12012.3|12017.3|12014.3|12012.8|12009.3|59
1582047600000|2020-02-18 17:40:00|12016.3|12011.3|12015.3|12011.3|12016.3|12013.3|12015.3|12011.3|11
1582047900000|2020-02-18 17:45:00|12015.8|12011.8|12014.3|12011.8|12015.8|12012.3|12013.3|12009.3|19
1582048200000|2020-02-18 17:50:00|12013.3|12010.8|12011.8|12007.3|12013.3|12011.8|12010.8|12007.3|49
1582048500000|2020-02-18 17:55:00|12012.8|12007.8|12012.8|12009.3|12012.8|12009.3|12010.8|12006.8|3
1582048800000|2020-02-18 18:00:00|12013.3|12009.8|12013.8|12010.8|12014.3|12011.8|12012.8|12008.8|7
1582049100000|2020-02-18 18:05:00|12013.3|12009.8|12014.3|12011.8|12014.3|12011.8|12012.8|12009.3|23
1582049400000|2020-02-18 18:10:00|12014.8|12011.3|12012.3|12009.8|12014.8|12012.3|12012.3|12009.8|26
1582049700000|2020-02-18 18:15:00|12012.8|12010.3|12013.3|12009.8|12013.3|12010.8|12012.3|12008.8|22
1582050000000|2020-02-18 18:20:00|12012.8|12009.3|12012.8|12008.8|12013.8|12010.8|12011.3|12007.8|29
1582050300000|2020-02-18 18:25:00|12011.3|12008.3|12010.3|12007.8|12012.8|12008.3|12009.3|12006.3|75
1582050600000|2020-02-18 18:30:00|12011.3|12008.3|12012.8|12008.8|12013.8|12010.8|12011.3|12008.3|47
1582050900000|2020-02-18 18:35:00|12012.3|12009.3|12012.3|12008.8|12012.8|12009.3|12012.3|12007.8|19
1582051200000|2020-02-18 18:40:00|12012.8|12009.3|12011.3|12007.8|12013.8|12010.3|12010.8|12006.8|3
1582051500000|2020-02-18 18:45:00|12012.3|12008.3|12011.8|12008.8|12013.8|12010.3|12011.8|12007.8|0
1582051800000|2020-02-18 18:50:00|12012.3|12009.3|12009.8|12006.3|12012.3|12009.3|12009.3|12005.8|3
1582052100000|2020-02-18 18:55:00|12010.3|12006.8|12010.3|12006.3|12010.8|12006.8|12009.3|12005.8|12
1582052400000|2020-02-18 19:00:00|12009.8|12005.8|12009.8|12006.3|12010.3|12006.3|12009.3|12005.8|0
1582052700000|2020-02-18 19:05:00|12009.3|12005.8|12008.3|12005.8|12010.3|12006.3|12008.3|12005.8|10
1582053000000|2020-02-18 19:10:00|12008.8|12006.3|12009.8|12006.3|12009.8|12006.3|12008.3|12006.3|6
1582053300000|2020-02-18 19:15:00|12010.3|12007.3|12012.8|12008.8|12013.8|12010.8|12009.8|12006.3|58
1582053600000|2020-02-18 19:20:00|12013.3|12009.3|12014.8|12011.3|12014.8|12011.3|12012.3|12009.3|32
1582053900000|2020-02-18 19:25:00|12016.8|12011.8|12016.3|12012.8|12016.8|12014.3|12014.8|12011.8|65
1582054200000|2020-02-18 19:30:00|12015.8|12012.3|12015.8|12012.3|12017.3|12014.3|12015.3|12012.3|38
1582054500000|2020-02-18 19:35:00|12016.3|12012.8|12017.3|12013.3|12017.8|12013.8|12015.8|12012.8|13
1582054800000|2020-02-18 19:40:00|12016.8|12013.8|12017.3|12014.8|12017.8|12014.8|12014.8|12010.3|45
1582055100000|2020-02-18 19:45:00|12016.8|12013.8|12011.8|12008.8|12016.8|12014.8|12011.8|12008.8|25
1582055400000|2020-02-18 19:50:00|12012.3|12008.3|12012.3|12009.3|12015.8|12011.3|12012.3|12008.3|20
1582055700000|2020-02-18 19:55:00|12013.3|12009.8|12013.3|12009.3|12013.8|12010.8|12011.3|12008.8|20
1582056000000|2020-02-18 20:00:00|12012.8|12008.8|12013.3|12010.3|12014.3|12010.3|12012.3|12008.8|14
1582056300000|2020-02-18 20:05:00|12012.8|12009.8|12013.3|12010.3|12014.8|12010.8|12011.8|12008.8|11
1582056600000|2020-02-18 20:10:00|12013.8|12010.8|12015.8|12013.3|12016.8|12013.8|12013.3|12010.3|39
1582056900000|2020-02-18 20:15:00|12015.3|12012.3|12009.8|12006.3|12015.8|12013.3|12009.8|12006.3|37
1582057200000|2020-02-18 20:20:00|12009.3|12006.8|12008.8|12005.8|12010.3|12007.8|12008.8|12005.8|16
1582057500000|2020-02-18 20:25:00|12009.3|12006.3|12012.3|12008.3|12012.3|12008.3|12009.3|12005.8|15
1582057800000|2020-02-18 20:30:00|12010.3|12007.8|12012.3|12008.3|12012.3|12008.3|12008.3|12004.8|53
1582058100000|2020-02-18 20:35:00|12013.3|12008.8|12008.8|12004.8|12013.3|12008.8|12006.8|12003.8|37
1582058400000|2020-02-18 20:40:00|12009.3|12005.3|12009.3|12004.3|12009.8|12005.8|12004.8|12001.8|55
1582058700000|2020-02-18 20:45:00|12009.8|12004.8|12004.8|12001.3|12010.3|12004.8|12003.8|12001.3|52
1582059000000|2020-02-18 20:50:00|12004.3|12002.8|12001.8|11998.8|12006.8|12002.8|12001.8|11998.8|94
1582059300000|2020-02-18 20:55:00|12004.3|11999.8|12000.3|11997.3|12004.8|12001.3|12000.3|11997.3|61
1582059600000|2020-02-18 21:00:00|11999.8|11996.8|12002.3|11997.8|12003.8|11998.8|11999.3|11996.8|15
1582059900000|2020-02-18 21:05:00|12001.8|11996.8|12001.8|11996.8|12001.8|11996.8|12001.3|11996.8|0
1582060200000|2020-02-18 21:10:00|12001.3|11996.3|12005.1|11995.1|12006|11996.3|11998.3|11994.8|9676223
1582060500000|2020-02-18 21:15:00|12005|11995|12005.3|11995.3|12005.3|11995.3|12004.4|11994.4|0
1582060800000|2020-02-18 21:20:00|12005.1|11995.1|12005.3|11995.3|12005.7|11995.7|12004.9|11994.9|0
1582061100000|2020-02-18 21:25:00|12005.4|11995.4|12005.8|11995.8|12005.8|11995.8|12005.4|11995.4|0
1582061400000|2020-02-18 21:30:00|12005.7|11995.7|12007.7|11997.7|12007.7|11997.7|12005.7|11995.7|0
1582061700000|2020-02-18 21:35:00|12007.1|11997.1|12005.8|11995.8|12008.3|11998.3|12005.8|11995.8|0
1582062000000|2020-02-18 21:40:00|12006.4|11996.4|12004.9|11994.9|12006.4|11996.4|12004.3|11994.3|0
1582062300000|2020-02-18 21:45:00|12004.3|11994.3|12007.7|11997.7|12008.4|11998.4|12004.3|11994.3|0
1582062600000|2020-02-18 21:50:00|12008.4|11998.4|12010.2|12000.2|12010.2|12000.2|12007.7|11997.7|0
1582062900000|2020-02-18 21:55:00|12009.6|11999.6|12009.9|11999.9|12012.1|12002.1|12009|11999|0
1582063200000|2020-02-18 22:00:00|12010.5|12000.5|12010|12000|12010.5|12000.5|12009.4|11999.4|0
1582063500000|2020-02-18 22:05:00|12010.1|12000.1|12010.1|12000.1|12010.5|12000.5|12009.9|11999.9|0
1582063800000|2020-02-18 22:10:00|12010|12000|12010.4|12000.4|12010.4|12000.4|12010|12000|0
1582064100000|2020-02-18 22:15:00|12010.3|12000.3|12011.1|12001.1|12011.1|12001.1|12010.1|12000.1|0
1582064400000|2020-02-18 22:20:00|12011|12001|12011|12001|12011.1|12001.1|12010.9|12000.9|0
1582064700000|2020-02-18 22:25:00|12011.1|12001.1|12011|12001|12011.2|12001.2|12011|12001|0
1582065000000|2020-02-18 22:30:00|12011.3|12001.3|12011.1|12001.1|12011.3|12001.3|12011|12001|0
1582065300000|2020-02-18 22:35:00|12011.3|12001.3|12011.5|12001.5|12011.5|12001.5|12011.3|12001.3|0
1582065600000|2020-02-18 22:40:00|12011.2|12001.2|12011.2|12001.2|12011.5|12001.5|12011.2|12001.2|0
1582065900000|2020-02-18 22:45:00|12011.1|12001.1|12011|12001|12011.2|12001.2|12010.9|12000.9|0
1582066200000|2020-02-18 22:50:00|12011.2|12001.2|12011.8|12001.8|12011.8|12001.8|12011.2|12001.2|0
1582066500000|2020-02-18 22:55:00|12011.7|12001.7|12013.1|12003.1|12013.1|12003.1|12011.7|12001.7|0
1582066800000|2020-02-18 23:00:00|12012.1|12002.1|12014.3|12004.3|12016.2|12006.2|12010.2|12000.2|0
1582067100000|2020-02-18 23:05:00|12014.9|12004.9|12013.7|12003.7|12014.9|12004.9|12013.7|12003.7|0
1582067400000|2020-02-18 23:10:00|12014.3|12004.3|12015.5|12005.5|12015.5|12005.5|12014.3|12004.3|0
1582067700000|2020-02-18 23:15:00|12014.9|12004.9|12016.2|12006.2|12016.8|12006.8|12014.9|12004.9|0
1582068000000|2020-02-18 23:20:00|12015.8|12005.8|12017.4|12007.4|12018|12008|12015.5|12005.5|0
1582068300000|2020-02-18 23:25:00|12016.8|12006.8|12018|12008|12018|12008|12016.8|12006.8|0
1582068600000|2020-02-18 23:30:00|12018.7|12008.7|12019.6|12009.6|12020.3|12010.3|12017.4|12007.4|0
1582068900000|2020-02-18 23:35:00|12019|12009|12019|12009|12019.6|12009.6|12018.4|12008.4|0
1582069200000|2020-02-18 23:40:00|12019.3|12009.3|12023.8|12013.8|12024.4|12014.4|12019|12009|0
1582069500000|2020-02-18 23:45:00|12024.4|12014.4|12023.8|12013.8|12025|12015|12023.1|12013.1|0
1582069800000|2020-02-18 23:50:00|12023.4|12013.4|12024.4|12014.4|12024.4|12014.4|12022.5|12012.5|0
1582070100000|2020-02-18 23:55:00|12024.7|12014.7|12029.7|12019.7|12030|12020|12024.7|12014.7|0
1582070400000|2020-02-19 00:00:00|12030.3|12020.3|12031|12021|12033.5|12023.5|12030.3|12020.3|0
1582070700000|2020-02-19 00:05:00|12031.6|12021.6|12026.6|12016.6|12032.2|12022.2|12026|12016|0
1582071000000|2020-02-19 00:10:00|12026|12016|12027.2|12017.2|12029.1|12019.1|12026|12016|0
1582071300000|2020-02-19 00:15:00|12027.8|12017.8|12024.1|12014.1|12029.1|12019.1|12024.1|12014.1|0
1582071600000|2020-02-19 00:20:00|12023.5|12013.5|12022.5|12012.5|12024.1|12014.1|12021.5|12011.5|0
1582071900000|2020-02-19 00:25:00|12022.1|12012.1|12025.6|12015.6|12025.6|12015.6|12021.8|12011.8|0
1582072200000|2020-02-19 00:30:00|12025.3|12015.3|12023.1|12013.1|12025.6|12015.6|12022.5|12012.5|0
1582072500000|2020-02-19 00:35:00|12023.7|12013.7|12025.6|12015.6|12025.6|12015.6|12022.5|12012.5|0
1582072800000|2020-02-19 00:40:00|12025|12015|12030.3|12020.3|12030.9|12020.9|12024.3|12014.3|0
1582073100000|2020-02-19 00:45:00|12030.6|12020.6|12030.3|12020.3|12030.9|12020.9|12029.6|12019.6|0
1582073400000|2020-02-19 00:50:00|12029.9|12019.9|12028.4|12018.4|12030.3|12020.3|12028.4|12018.4|0
1582073700000|2020-02-19 00:55:00|12029|12019|12027.8|12017.8|12030.3|12020.3|12025.9|12015.9|0
1582074000000|2020-02-19 01:00:00|12012.6|12008.1|12029.6|12025.6|12033.1|12028.6|12011.6|12006.6|117
1582074300000|2020-02-19 01:05:00|12029.1|12025.1|12027.1|12024.1|12032.1|12027.1|12025.6|12022.6|123
1582074600000|2020-02-19 01:10:00|12026.6|12023.6|12029.6|12026.6|12030.1|12026.6|12025.1|12022.1|120
1582074900000|2020-02-19 01:15:00|12031.1|12027.1|12032.6|12029.1|12033.6|12029.1|12026.1|12022.6|118
1582075200000|2020-02-19 01:20:00|12033.6|12029.6|12032.6|12028.6|12034.1|12030.6|12031.1|12027.1|82
1582075500000|2020-02-19 01:25:00|12032.1|12028.1|12031.1|12026.6|12034.1|12030.6|12029.1|12025.1|125
1582075800000|2020-02-19 01:30:00|12030.6|12027.1|12033.6|12030.6|12033.6|12030.6|12026.6|12023.1|69
1582076100000|2020-02-19 01:35:00|12034.1|12031.1|12037.6|12034.1|12039.1|12035.6|12030.6|12026.1|117
1582076400000|2020-02-19 01:40:00|12037.1|12033.6|12041.6|12038.1|12042.1|12039.1|12034.6|12031.1|96
1582076700000|2020-02-19 01:45:00|12042.1|12038.6|12045.6|12042.1|12048.1|12045.1|12041.1|12038.1|188
1582077000000|2020-02-19 01:50:00|12046.6|12042.6|12049.1|12045.1|12053.1|12049.1|12046.6|12042.1|142
1582077300000|2020-02-19 01:55:00|12047.6|12045.6|12053.6|12051.1|12054.6|12052.1|12047.6|12043.6|173
1582077600000|2020-02-19 02:00:00|12054.1|12050.6|12055.1|12052.6|12057.1|12054.1|12052.1|12049.1|269
1582077900000|2020-02-19 02:05:00|12055.6|12052.1|12052.6|12049.1|12055.6|12052.1|12048.1|12044.6|292
1582078200000|2020-02-19 02:10:00|12052.1|12049.6|12059.6|12055.6|12061.1|12058.1|12052.1|12049.6|183
1582078500000|2020-02-19 02:15:00|12060.1|12056.1|12061.6|12057.6|12066.1|12062.6|12060.1|12056.1|382
1582078800000|2020-02-19 02:20:00|12063.6|12058.1|12062.6|12058.6|12066.6|12063.6|12060.6|12058.1|303
1582079100000|2020-02-19 02:25:00|12063.1|12059.1|12066.1|12062.1|12068.1|12065.6|12061.1|12058.1|145
1582079400000|2020-02-19 02:30:00|12066.6|12062.6|12067.1|12064.1|12067.6|12064.6|12063.6|12060.6|100
1582079700000|2020-02-19 02:35:00|12066.6|12064.6|12067.1|12064.1|12068.1|12065.1|12064.1|12060.6|133
1582080000000|2020-02-19 02:40:00|12066.6|12064.6|12067.1|12063.6|12070.6|12067.6|12066.1|12061.1|293
1582080300000|2020-02-19 02:45:00|12067.6|12064.1|12063.6|12060.6|12069.1|12066.1|12063.6|12060.6|97
1582080600000|2020-02-19 02:50:00|12064.1|12061.1|12060.6|12057.1|12064.6|12061.1|12060.1|12056.6|97
1582080900000|2020-02-19 02:55:00|12060.1|12056.6|12061.1|12057.6|12062.6|12059.1|12059.6|12056.1|30
1582081200000|2020-02-19 03:00:00|12060.6|12058.1|12064.6|12061.1|12064.6|12061.6|12060.1|12057.1|66
1582081500000|2020-02-19 03:05:00|12066.1|12061.6|12066.6|12063.1|12067.1|12064.1|12064.6|12061.1|71
1582081800000|2020-02-19 03:10:00|12067.1|12063.6|12069.1|12065.6|12069.1|12066.1|12066.1|12063.6|80
1582082100000|2020-02-19 03:15:00|12069.6|12066.1|12069.1|12065.1|12071.6|12068.6|12067.1|12064.6|158
1582082400000|2020-02-19 03:20:00|12069.6|12064.6|12069.6|12066.6|12070.1|12067.1|12067.1|12064.6|83
1582082700000|2020-02-19 03:25:00|12068.1|12067.1|12066.1|12062.1|12068.1|12067.1|12065.1|12062.1|94
1582083000000|2020-02-19 03:30:00|12065.6|12063.1|12068.1|12064.6|12069.1|12066.1|12057.6|12054.6|321
1582083300000|2020-02-19 03:35:00|12068.6|12065.1|12093.1|12089.1|12098.6|12094.6|12068.6|12065.1|744
1582083600000|2020-02-19 03:40:00|12095.1|12089.6|12095.1|12090.6|12097.1|12094.1|12087.1|12083.6|548
1582083900000|2020-02-19 03:45:00|12082.6|12077.6|12079.1|12077.1|12090.9|12088.9|12070.2|12068.2|700697
1582084200000|2020-02-19 03:50:00|12077.8|12075.8|12093.3|12091.3|12095.4|12093.4|12077.1|12075.1|310875
1582084500000|2020-02-19 03:55:00|12093.2|12091.2|12103.4|12101.4|12104.9|12102.9|12093.2|12091.2|324075
1582084800000|2020-02-19 04:00:00|12103.9|12101.9|12071.5|12069.5|12115.2|12113.2|12065.7|12063.7|736200
1582085100000|2020-02-19 04:05:00|12072|12070|12075.2|12073.2|12085.2|12083.2|12060.8|12058.8|317025
1582085400000|2020-02-19 04:10:00|12074.8|12072.8|12083|12081|12086.1|12084.1|12074.1|12072.1|132975
1582085700000|2020-02-19 04:15:00|12084.6|12082.6|12075.3|12073.3|12086.6|12084.6|12073.2|12071.2|151050
1582086000000|2020-02-19 04:20:00|12074.9|12072.9|12060.7|12058.7|12075.4|12073.4|12059.9|12057.9|174900
1582086300000|2020-02-19 04:25:00|12060.5|12058.5|12069.7|12067.7|12075.4|12073.4|12055.2|12053.2|186000
1582086600000|2020-02-19 04:30:00|12069.5|12067.5|12067.8|12065.8|12071.3|12069.3|12060.8|12058.8|103725
1582086900000|2020-02-19 04:35:00|12067.6|12065.6|12062.3|12060.3|12068.1|12066.1|12060.1|12058.1|84675
1582087200000|2020-02-19 04:40:00|12062|12060|12068.3|12066.3|12072.1|12070.1|12058.6|12056.6|93825
1582087500000|2020-02-19 04:45:00|12068.2|12066.2|12063.1|12061.1|12071.5|12069.5|12061|12059|96225
1582087800000|2020-02-19 04:50:00|12063.3|12061.3|12047|12045|12064.5|12062.5|12046.3|12044.3|183000
1582088100000|2020-02-19 04:55:00|12047.3|12045.3|12047.4|12045.4|12048|12046|12037.6|12035.6|349650
1582088400000|2020-02-19 05:00:00|12047.9|12045.9|12053.9|12051.9|12056.1|12054.1|12042.3|12040.3|115200
1582088700000|2020-02-19 05:05:00|12053.3|12051.3|12052.1|12050.1|12058.1|12056.1|12050|12048|58500
1582089000000|2020-02-19 05:10:00|12051.9|12049.9|12050.4|12048.4|12053.3|12051.3|12046|12044|47475
1582089300000|2020-02-19 05:15:00|12050.1|12048.1|12057|12055|12061.3|12059.3|12050.1|12048.1|67875
1582089600000|2020-02-19 05:20:00|12057.1|12055.1|12059.4|12057.4|12060.6|12058.6|12056.3|12054.3|35100
1582089900000|2020-02-19 05:25:00|12060|12058|12067.9|12065.9|12070.9|12068.9|12060|12058|89925
1582090200000|2020-02-19 05:30:00|12068.2|12066.2|12073.2|12071.2|12077.8|12075.8|12067.8|12065.8|94350
1582090500000|2020-02-19 05:35:00|12073.1|12071.1|12067|12065|12073.5|12071.5|12062.1|12060.1|59625
1582090800000|2020-02-19 05:40:00|12067.1|12065.1|12063.7|12061.7|12068.5|12066.5|12063.7|12061.7|22875
1582091100000|2020-02-19 05:45:00|12064.6|12062.6|12067.9|12065.9|12072.8|12070.8|12063.2|12061.2|41025
1582091400000|2020-02-19 05:50:00|12067.5|12065.5|12070.9|12068.9|12073.1|12071.1|12066.2|12064.2|27075
1582091700000|2020-02-19 05:55:00|12070.8|12068.8|12068.1|12066.1|12072.8|12070.8|12067|12065|21600
1582092000000|2020-02-19 06:00:00|12068.2|12066.2|12067.2|12065.2|12069.4|12067.4|12067.1|12065.1|13275
1582092300000|2020-02-19 06:05:00|12067|12065|12071.8|12069.8|12071.9|12069.9|12064.8|12062.8|21525
1582092600000|2020-02-19 06:10:00|12072|12070|12074|12072|12074.9|12072.9|12068.9|12066.9|35475
1582092900000|2020-02-19 06:15:00|12073.9|12071.9|12079.2|12077.2|12082.6|12080.6|12072.9|12070.9|98625
1582093200000|2020-02-19 06:20:00|12079.1|12077.1|12071.8|12069.8|12081.8|12079.8|12071.8|12069.8|40425
1582093500000|2020-02-19 06:25:00|12071.6|12069.6|12076.8|12074.8|12080.7|12078.7|12071|12069|30075
1582093800000|2020-02-19 06:30:00|12076.7|12074.7|12077.3|12075.3|12081.2|12079.2|12073.3|12071.3|29250
1582094100000|2020-02-19 06:35:00|12076.9|12074.9|12078.3|12076.3|12079.2|12077.2|12074.3|12072.3|20625
1582094400000|2020-02-19 06:40:00|12078.4|12076.4|12091.8|12089.8|12092.4|12090.4|12078.1|12076.1|152700
1582094700000|2020-02-19 06:45:00|12092.3|12090.3|12088.2|12086.2|12093.5|12091.5|12087.1|12085.1|69525
1582095000000|2020-02-19 06:50:00|12089.1|12087.1|12088.6|12086.6|12092.1|12090.1|12087.1|12085.1|59850
1582095300000|2020-02-19 06:55:00|12088.4|12086.4|12100.5|12098.5|12104|12102|12088.4|12086.4|242625
1582095600000|2020-02-19 07:00:00|12100.8|12098.8|12095.1|12093.1|12102|12100|12093.4|12091.4|57825
1582095900000|2020-02-19 07:05:00|12095.3|12093.3|12102.4|12100.4|12102.9|12100.9|12095.3|12093.3|57000
1582096200000|2020-02-19 07:10:00|12102.2|12100.2|12106.3|12104.3|12108.9|12106.9|12101.7|12099.7|155475
1582096500000|2020-02-19 07:15:00|12106.4|12104.4|12112.8|12110.8|12114|12112|12106.2|12104.2|259500
1582096800000|2020-02-19 07:20:00|12112.5|12110.5|12117.1|12115.1|12120.6|12118.6|12111.9|12109.9|296925
1582097100000|2020-02-19 07:25:00|12117.2|12115.2|12121.1|12119.1|12127.6|12125.6|12117.2|12115.2|178800
1582097400000|2020-02-19 07:30:00|12121.2|12119.2|12119.7|12117.7|12122.5|12120.5|12117.3|12115.3|78000
1582097700000|2020-02-19 07:35:00|12118.9|12116.9|12118.9|12116.9|12119.1|12117.1|12109.1|12107.1|115125
1582098000000|2020-02-19 07:40:00|12118.8|12116.8|12113.6|12111.6|12119.5|12117.5|12113.1|12111.1|62100
1582098300000|2020-02-19 07:45:00|12114.1|12112.1|12110.6|12108.6|12116.5|12114.5|12108.8|12106.8|71775
1582098600000|2020-02-19 07:50:00|12110.5|12108.5|12107.4|12105.4|12115|12113|12105.4|12103.4|71700
1582098900000|2020-02-19 07:55:00|12108.1|12106.1|12107.3|12105.3|12110|12108|12104.5|12102.5|79875
1582099200000|2020-02-19 08:00:00|12107.2|12105.2|12105|12103|12110|12108|12103.4|12101.4|76650
1582099500000|2020-02-19 08:05:00|12104.3|12102.3|12096.1|12094.1|12105.1|12103.1|12091.2|12089.2|118725
1582099800000|2020-02-19 08:10:00|12096.3|12094.3|12096|12094|12101.7|12099.7|12093.2|12091.2|47625
1582100100000|2020-02-19 08:15:00|12096.1|12094.1|12089.3|12087.3|12096.1|12094.1|12084.1|12082.1|109650
1582100400000|2020-02-19 08:20:00|12089.4|12087.4|12094.4|12092.4|12100.4|12098.4|12089|12087|76875
1582100700000|2020-02-19 08:25:00|12094.3|12092.3|12095.8|12093.8|12106.7|12104.7|12093|12091|76800
1582101000000|2020-02-19 08:30:00|12095.9|12093.9|12103.9|12101.9|12106.1|12104.1|12094.2|12092.2|53700
1582101300000|2020-02-19 08:35:00|12103.8|12101.8|12100.7|12098.7|12107.1|12105.1|12100.7|12098.7|54300
1582101600000|2020-02-19 08:40:00|12100.9|12098.9|12102.5|12100.5|12113.5|12111.5|12100.9|12098.9|83625
1582101900000|2020-02-19 08:45:00|12102.8|12100.8|12102.1|12100.1|12104.9|12102.9|12100.8|12098.8|45150
1582102200000|2020-02-19 08:50:00|12102|12100|12101.3|12099.3|12104.4|12102.4|12089.1|12087.1|80625
1582102500000|2020-02-19 08:55:00|12101.1|12099.1|12100.6|12098.6|12103.7|12101.7|12099.9|12097.9|30300
1582102800000|2020-02-19 09:00:00|12100.1|12098.1|12104.4|12102.4|12109|12107|12100.1|12098.1|63375
1582103100000|2020-02-19 09:05:00|12104.9|12102.9|12104.8|12102.8|12113.5|12111.5|12103.6|12101.6|59850
1582103400000|2020-02-19 09:10:00|12103.8|12101.8|12106.1|12104.1|12109.5|12107.5|12097.7|12095.7|72675
1582103700000|2020-02-19 09:15:00|12106.5|12104.5|12114.7|12112.7|12116.3|12114.3|12106.5|12104.5|95775
1582104000000|2020-02-19 09:20:00|12114.8|12112.8|12127.2|12125.2|12135.1|12133.1|12114.7|12112.7|331650
1582104300000|2020-02-19 09:25:00|12126.9|12124.9|12124.2|12122.2|12128|12126|12119.3|12117.3|95025
1582104600000|2020-02-19 09:30:00|12124.3|12122.3|12126.6|12124.6|12130.3|12128.3|12120|12118|211800
1582104900000|2020-02-19 09:35:00|12126.5|12124.5|12124.8|12122.8|12129.3|12127.3|12121.8|12119.8|139875
1582105200000|2020-02-19 09:40:00|12124.9|12122.9|12127.5|12125.5|12127.8|12125.8|12121.6|12119.6|178125
1582105500000|2020-02-19 09:45:00|12127.6|12125.6|12129.3|12127.3|12134.3|12132.3|12127.5|12125.5|311775
1582105800000|2020-02-19 09:50:00|12129|12127|12132.2|12130.2|12136.9|12134.9|12128.9|12126.9|308925
1582106100000|2020-02-19 09:55:00|12132.3|12130.3|12134.5|12132.5|12136.9|12134.9|12132.3|12130.3|304275
1582106400000|2020-02-19 10:00:00|12136|12134|12136|12134|12136|12134|12136|12134|150
1582107000000|2020-02-19 10:10:00|12140|12130|12140.6|12130.6|12141.3|12131.3|12138.7|12128.7|0
1582107300000|2020-02-19 10:15:00|12140|12130|12143.1|12133.1|12143.4|12133.4|12140|12130|0
1582107600000|2020-02-19 10:20:00|12142.5|12132.5|12142.5|12132.5|12143.1|12133.1|12140.6|12130.6|0
1582107900000|2020-02-19 10:25:00|12141.9|12131.9|12144.4|12134.4|12145.7|12135.7|12141.9|12131.9|0
1582108200000|2020-02-19 10:30:00|12143.8|12133.8|12143.8|12133.8|12144.4|12134.4|12141.9|12131.9|0
1582108500000|2020-02-19 10:35:00|12143.4|12133.4|12143.1|12133.1|12144.1|12134.1|12141.9|12131.9|0
1582108800000|2020-02-19 10:40:00|12136.6|12126.6|12141.1|12134.6|12146.6|12143.1|12136.6|12126.6|100
1582109100000|2020-02-19 10:45:00|12140.6|12135.1|12132.6|12129.1|12140.6|12135.6|12132.6|12129.1|17
1582109400000|2020-02-19 10:50:00|12133.1|12129.6|12132.1|12128.1|12135.1|12130.6|12130.1|12126.6|53
1582109700000|2020-02-19 10:55:00|12130.6|12127.6|12130.1|12126.1|12132.1|12128.1|12128.6|12125.6|17
1582110000000|2020-02-19 11:00:00|12129.6|12124.6|12130.6|12126.1|12130.6|12127.6|12128.1|12124.6|8
1582110300000|2020-02-19 11:05:00|12130.1|12126.6|12130.1|12126.1|12130.6|12127.1|12129.6|12125.1|21
1582110600000|2020-02-19 11:10:00|12130.6|12126.6|12130.6|12127.1|12132.1|12128.6|12129.6|12126.1|11
1582110900000|2020-02-19 11:15:00|12130.1|12126.1|12128.6|12125.1|12130.6|12126.1|12127.6|12125.1|17
1582111200000|2020-02-19 11:20:00|12128.1|12125.6|12128.6|12125.1|12128.6|12125.6|12128.1|12125.1|25
1582111500000|2020-02-19 11:25:00|12128.1|12124.6|12128.1|12124.6|12128.1|12125.1|12127.6|12124.6|5
1582111800000|2020-02-19 11:30:00|12127.6|12125.6|12126.1|12122.1|12128.1|12125.6|12125.1|12121.6|47
1582112100000|2020-02-19 11:35:00|12126.6|12122.6|12124.1|12120.1|12126.6|12123.6|12123.1|12119.6|9
1582112400000|2020-02-19 11:40:00|12123.6|12120.6|12125.1|12121.1|12125.6|12121.6|12122.1|12119.1|16
1582112700000|2020-02-19 11:45:00|12124.6|12119.1|12123.1|12118.6|12125.1|12121.6|12121.1|12118.6|150
1582113000000|2020-02-19 11:50:00|12123.6|12119.1|12125.1|12120.6|12125.1|12120.6|12123.6|12119.1|28
1582113300000|2020-02-19 11:55:00|12125.6|12121.1|12126.1|12122.6|12126.6|12122.6|12124.6|12120.6|6
1582113600000|2020-02-19 12:00:00|12126.6|12124.1|12129.1|12125.6|12129.1|12126.1|12126.6|12123.1|41
1582113900000|2020-02-19 12:05:00|12128.6|12124.6|12127.6|12124.6|12128.6|12125.6|12127.1|12124.1|13
1582114200000|2020-02-19 12:10:00|12127.1|12124.1|12130.1|12126.1|12131.6|12128.6|12127.1|12124.1|15
1582114500000|2020-02-19 12:15:00|12131.1|12126.6|12130.1|12126.1|12131.1|12127.1|12130.1|12126.1|0
1582114800000|2020-02-19 12:20:00|12131.1|12126.6|12131.1|12127.1|12131.1|12127.6|12129.6|12126.1|4
1582115100000|2020-02-19 12:25:00|12130.6|12126.1|12130.1|12126.1|12131.1|12126.1|12129.6|12126.1|3
1582115400000|2020-02-19 12:30:00|12129.6|12125.6|12129.1|12125.1|12129.6|12127.1|12128.6|12125.1|6
1582115700000|2020-02-19 12:35:00|12128.6|12125.6|12129.1|12125.1|12129.1|12126.1|12128.1|12124.1|4
1582116000000|2020-02-19 12:40:00|12129.6|12125.6|12129.1|12125.6|12129.6|12126.1|12129.1|12125.1|2
1582116300000|2020-02-19 12:45:00|12129.6|12126.1|12129.6|12126.1|12131.1|12128.1|12128.6|12125.6|52
1582116600000|2020-02-19 12:50:00|12130.1|12126.6|12132.6|12129.1|12133.1|12130.6|12130.1|12126.1|35
1582116900000|2020-02-19 12:55:00|12131.6|12129.6|12149.1|12141.6|12154.6|12147.6|12131.6|12128.1|470
1582117200000|2020-02-19 13:00:00|12148.6|12142.1|12145.1|12141.6|12149.1|12143.6|12143.6|12140.6|48
1582117500000|2020-02-19 13:05:00|12144.1|12141.1|12141.1|12138.1|12145.1|12141.1|12139.1|12136.6|47
1582117800000|2020-02-19 13:10:00|12140.6|12137.6|12138.1|12133.6|12143.1|12139.6|12137.6|12133.6|59
1582118100000|2020-02-19 13:15:00|12137.6|12134.1|12138.6|12135.1|12138.6|12135.6|12136.1|12133.1|24
1582118400000|2020-02-19 13:20:00|12140.1|12135.6|12143.1|12139.6|12145.6|12141.1|12139.1|12135.1|27
1582118700000|2020-02-19 13:25:00|12142.1|12138.6|12142.6|12139.1|12144.6|12140.6|12141.6|12138.1|37
1582119000000|2020-02-19 13:30:00|12144.1|12139.6|12142.6|12138.1|12144.1|12140.6|12140.6|12136.6|43
1582119300000|2020-02-19 13:35:00|12142.1|12138.6|12142.1|12137.1|12145.1|12141.6|12140.1|12137.1|43
1582119600000|2020-02-19 13:40:00|12141.6|12138.1|12141.1|12137.6|12143.1|12139.6|12138.6|12135.6|39
1582119900000|2020-02-19 13:45:00|12140.6|12138.1|12145.1|12142.1|12145.1|12142.1|12140.1|12137.1|27
1582120200000|2020-02-19 13:50:00|12144.6|12140.6|12144.6|12141.1|12145.1|12141.6|12142.6|12139.1|32
1582120500000|2020-02-19 13:55:00|12143.6|12140.6|12146.1|12142.1|12147.6|12143.1|12143.6|12140.6|33
1582120800000|2020-02-19 14:00:00|12145.6|12141.6|12143.6|12139.6|12145.6|12141.6|12136.1|12133.6|23
1582121100000|2020-02-19 14:05:00|12143.1|12138.6|12142.6|12138.6|12146.1|12141.6|12142.1|12137.6|3
1582121400000|2020-02-19 14:10:00|12143.1|12138.1|12140.1|12136.1|12143.1|12138.1|12140.1|12136.1|4
1582121700000|2020-02-19 14:15:00|12140.6|12136.6|12142.1|12138.6|12142.1|12138.6|12140.1|12135.1|28
1582122000000|2020-02-19 14:20:00|12140.6|12138.1|12142.1|12138.1|12142.1|12138.1|12140.1|12136.6|9
1582122300000|2020-02-19 14:25:00|12140.1|12138.6|12141.6|12137.1|12144.6|12141.1|12140.1|12137.1|38
1582122600000|2020-02-19 14:30:00|12143.1|12138.1|12138.6|12134.6|12144.1|12140.1|12132.1|12129.1|336
1582122900000|2020-02-19 14:35:00|12137.6|12134.1|12140.1|12135.6|12147.1|12144.6|12137.6|12133.6|209
1582123200000|2020-02-19 14:40:00|12139.6|12136.1|12137.1|12133.6|12141.1|12137.1|12136.1|12132.6|95
1582123500000|2020-02-19 14:45:00|12136.1|12133.1|12138.6|12135.1|12139.6|12136.6|12131.6|12128.6|131
1582123800000|2020-02-19 14:50:00|12138.1|12135.6|12138.1|12134.1|12140.1|12137.6|12134.1|12131.6|149
1582124100000|2020-02-19 14:55:00|12139.1|12134.6|12132.6|12129.1|12141.1|12137.6|12130.1|12126.6|195
1582124400000|2020-02-19 15:00:00|12132.1|12129.6|12130.6|12127.6|12133.1|12130.1|12125.6|12123.1|306
1582124700000|2020-02-19 15:05:00|12130.1|12127.1|12129.1|12126.1|12131.1|12127.6|12126.1|12123.1|112
1582125000000|2020-02-19 15:10:00|12128.6|12125.6|12123.6|12120.1|12128.6|12126.1|12121.1|12118.1|355
1582125300000|2020-02-19 15:15:00|12123.1|12119.6|12124.6|12121.6|12126.6|12123.6|12122.1|12118.1|82
1582125600000|2020-02-19 15:20:00|12125.1|12122.1|12138.1|12134.6|12138.1|12134.6|12125.1|12121.6|70
1582125900000|2020-02-19 15:25:00|12137.1|12133.1|12133.6|12130.1|12139.1|12135.6|12132.1|12129.1|115
1582126200000|2020-02-19 15:30:00|12134.6|12130.6|12134.6|12132.1|12136.6|12132.6|12134.1|12130.6|22
1582126500000|2020-02-19 15:35:00|12135.6|12131.6|12139.6|12136.6|12140.1|12137.1|12133.6|12130.6|88
1582126800000|2020-02-19 15:40:00|12140.1|12138.1|12134.1|12131.1|12141.6|12138.1|12130.6|12126.6|93
1582127100000|2020-02-19 15:45:00|12134.6|12131.6|12130.6|12127.1|12136.1|12132.6|12127.1|12124.1|65
1582127400000|2020-02-19 15:50:00|12129.6|12126.6|12133.1|12129.1|12133.1|12129.6|12128.6|12125.1|17
1582127700000|2020-02-19 15:55:00|12131.1|12128.6|12131.1|12128.6|12134.1|12131.1|12128.1|12124.6|48
1582128000000|2020-02-19 16:00:00|12130.6|12127.6|12125.6|12122.6|12130.6|12127.6|12124.6|12121.6|97
1582128300000|2020-02-19 16:05:00|12126.1|12123.1|12127.1|12124.1|12127.1|12124.1|12123.6|12120.6|68
1582128600000|2020-02-19 16:10:00|12128.1|12123.6|12127.6|12125.1|12129.6|12126.6|12124.6|12121.1|66
1582128900000|2020-02-19 16:15:00|12126.6|12124.6|12126.6|12124.1|12127.6|12125.1|12124.6|12121.1|29
1582129200000|2020-02-19 16:20:00|12126.1|12123.1|12132.6|12130.1|12133.6|12130.1|12126.1|12122.1|32
1582129500000|2020-02-19 16:25:00|12133.6|12131.1|12131.1|12128.1|12134.1|12131.1|12128.1|12124.6|233
1582129800000|2020-02-19 16:30:00|12132.6|12128.6|12128.1|12124.6|12134.1|12131.1|12126.1|12123.1|203
1582130100000|2020-02-19 16:35:00|12129.1|12124.1|12126.1|12122.1|12129.1|12125.6|12124.1|12121.1|92
1582130400000|2020-02-19 16:40:00|12126.6|12122.6|12125.1|12122.1|12128.1|12124.1|12123.1|12120.6|116
1582130700000|2020-02-19 16:45:00|12126.6|12122.6|12128.1|12124.6|12128.1|12124.6|12124.1|12121.1|35
1582131000000|2020-02-19 16:50:00|12127.6|12125.1|12125.6|12122.1|12127.6|12125.1|12123.1|12120.1|38
1582131300000|2020-02-19 16:55:00|12126.6|12123.1|12125.6|12122.1|12126.6|12123.1|12123.1|12120.1|64
1582131600000|2020-02-19 17:00:00|12125.1|12121.6|12123.1|12119.6|12125.1|12121.6|12122.6|12119.6|71
1582131900000|2020-02-19 17:05:00|12123.6|12120.1|12123.6|12119.6|12124.1|12121.1|12122.1|12119.6|32
1582132200000|2020-02-19 17:10:00|12123.1|12119.1|12124.6|12120.6|12127.1|12123.6|12122.6|12119.1|50
1582132500000|2020-02-19 17:15:00|12125.6|12121.1|12129.1|12125.6|12129.1|12125.6|12125.6|12121.1|8
1582132800000|2020-02-19 17:20:00|12128.6|12124.1|12128.1|12124.6|12130.1|12126.1|12128.1|12123.6|9
1582133100000|2020-02-19 17:25:00|12130.1|12124.1|12126.1|12122.6|12130.1|12124.1|12126.1|12122.6|14
1582133400000|2020-02-19 17:30:00|12125.6|12122.1|12123.6|12120.6|12125.6|12123.1|12123.6|12120.6|30
1582133700000|2020-02-19 17:35:00|12123.1|12120.1|12122.6|12119.1|12123.1|12120.1|12122.1|12119.1|80
1582134000000|2020-02-19 17:40:00|12124.1|12120.1|12122.6|12120.1|12124.6|12121.6|12119.6|12116.6|95
1582134300000|2020-02-19 17:45:00|12122.1|12119.6|12125.1|12121.6|12125.1|12121.6|12120.6|12116.6|64
1582134600000|2020-02-19 17:50:00|12124.6|12122.6|12124.6|12120.6|12125.1|12122.6|12123.1|12120.6|41
1582134900000|2020-02-19 17:55:00|12125.1|12121.1|12124.6|12121.1|12125.6|12122.6|12124.6|12121.1|6
1582135200000|2020-02-19 18:00:00|12124.1|12121.6|12124.6|12121.6|12126.6|12122.1|12123.6|12121.1|15
1582135500000|2020-02-19 18:05:00|12124.1|12121.1|12123.6|12120.6|12124.6|12121.6|12122.6|12120.1|21
1582135800000|2020-02-19 18:10:00|12124.1|12120.1|12120.1|12117.1|12124.6|12121.1|12119.6|12117.1|87
1582136100000|2020-02-19 18:15:00|12119.6|12116.6|12122.6|12119.1|12122.6|12119.1|12119.1|12116.6|17
1582136400000|2020-02-19 18:20:00|12122.1|12118.6|12119.6|12116.6|12122.1|12118.6|12119.1|12116.1|39
1582136700000|2020-02-19 18:25:00||12117.1||12116.6||12117.1||12116.1|6
1582137000000|2020-02-19 18:30:00|12120.6|12117.1|12122.6|12119.1|12122.6|12119.1|12120.6|12117.1|38
1582137300000|2020-02-19 18:35:00|12123.1|12119.6|12120.6|12117.1|12123.6|12120.1|12119.1|12116.1|50
1582137600000|2020-02-19 18:40:00|12120.1|12116.6|12119.6|12116.6|12120.1|12117.1|12119.6|12116.6|4
1582137900000|2020-02-19 18:45:00|12120.6|12117.1|12121.6|12118.1|12122.1|12118.1|12120.1|12117.1|34
1582138200000|2020-02-19 18:50:00|12120.6|12117.6|12120.1|12117.1|12120.6|12117.6|12120.1|12116.6|14
1582138500000|2020-02-19 18:55:00|12120.6|12117.6|12121.6|12116.1|12121.6|12118.1|12118.1|12115.6|60
1582138800000|2020-02-19 19:00:00|12121.1|12116.6|12124.1|12120.1|12124.1|12120.6|12118.1|12115.6|47
1582139400000|2020-02-19 19:10:00|12122.1|12119.6|12124.1|12119.6|12124.1|12119.6|12121.1|12118.1|8
1582139700000|2020-02-19 19:15:00|12124.6|12120.1|12122.6|12120.1|12124.6|12120.1|12122.6|12119.6|2
1582140000000|2020-02-19 19:20:00|12123.1|12120.6|12123.6|12120.1|12123.6|12120.6|12122.1|12119.6|25
1582140300000|2020-02-19 19:25:00|12123.1|12119.6|12124.6|12120.6|12124.6|12120.6|12122.6|12119.6|9
1582140600000|2020-02-19 19:30:00|12123.6|12120.1|12124.6|12121.6|12125.1|12121.6|12122.6|12119.6|14
1582140900000|2020-02-19 19:35:00|12125.1|12121.1|12125.1|12121.6|12125.1|12121.6|12123.6|12121.1|6
1582141200000|2020-02-19 19:40:00|12124.6|12121.1|12128.1|12123.1|12128.1|12123.1|12123.1|12119.6|11
1582141500000|2020-02-19 19:45:00|12127.6|12122.6|12126.6|12122.6|12127.6|12122.6|12126.6|12122.6|3
1582141800000|2020-02-19 19:50:00|12125.1|12122.1|12124.6|12121.1|12125.1|12122.1|12121.1|12118.1|29
1582142100000|2020-02-19 19:55:00|12124.1|12121.6|12120.1|12117.6|12124.1|12121.6|12120.1|12117.6|31
1582142400000|2020-02-19 20:00:00|12121.1|12118.6|12122.6|12119.1|12122.6|12119.6|12120.1|12118.6|16
1582142700000|2020-02-19 20:05:00|12122.1|12118.6|12121.6|12118.6|12122.1|12118.6|12121.6|12118.6|4
1582143000000|2020-02-19 20:10:00|12121.1|12118.1|12118.6|12115.6|12121.1|12118.1|12118.6|12115.6|17
1582143300000|2020-02-19 20:15:00|12119.6|12116.1|12121.1|12116.6|12121.1|12116.6|12119.6|12116.1|5
1582143600000|2020-02-19 20:20:00|12120.6|12116.1|12120.1|12116.6|12120.6|12116.6|12119.6|12115.6|3
1582144200000|2020-02-19 20:30:00|12119.6|12116.1|12118.1|12115.6|12121.1|12117.6|12118.1|12115.6|85
1582144500000|2020-02-19 20:35:00|12117.1|12114.6|12116.6|12113.1|12117.6|12114.6|12116.1|12113.1|49
1582144800000|2020-02-19 20:40:00|12116.1|12112.6|12116.6|12111.6|12119.1|12114.6|12115.6|12111.6|26
1582145100000|2020-02-19 20:45:00|12115.1|12111.1|12115.1|12111.1|12117.1|12111.6|12114.1|12111.1|15
1582145400000|2020-02-19 20:50:00|12114.6|12110.6|12115.1|12110.6|12116.1|12111.1|12113.1|12110.6|42
1582145700000|2020-02-19 20:55:00|12114.6|12111.1|12118.1|12112.6|12118.6|12113.6|12113.6|12111.1|69
1582146000000|2020-02-19 21:00:00|12117.6|12112.1|12117.6|12111.6|12118.1|12112.6|12114.1|12111.6|7
1582146300000|2020-02-19 21:05:00|12118.1|12112.1|12117.1|12111.6|12118.6|12114.1|12116.1|12111.1|1
1582146600000|2020-02-19 21:10:00|12117.6|12112.1|12122.7|12112.7|12123.5|12116.6|12117.6|12111.1|9994614
1582146900000|2020-02-19 21:15:00|12122.9|12112.9|12122.9|12112.9|12123.2|12113.2|12122.5|12112.5|0
1582147200000|2020-02-19 21:20:00|12122.8|12112.8|12122.3|12112.3|12122.9|12112.9|12121.5|12111.5|0
1582147500000|2020-02-19 21:25:00|12122.2|12112.2|12122.2|12112.2|12122.3|12112.3|12122.2|12112.2|0
1582147800000|2020-02-19 21:30:00|12121.6|12111.6|12125.4|12115.4|12126|12116|12121.6|12111.6|0
1582148100000|2020-02-19 21:35:00|12124.7|12114.7|12123.5|12113.5|12125.4|12115.4|12122.8|12112.8|0
1582148400000|2020-02-19 21:40:00|12122.8|12112.8|12124.7|12114.7|12124.7|12114.7|12122.8|12112.8|0
1582148700000|2020-02-19 21:45:00|12124.1|12114.1|12124.1|12114.1|12125.4|12115.4|12123.5|12113.5|0
1582149000000|2020-02-19 21:50:00|12123.5|12113.5|12124.7|12114.7|12125.3|12115.3|12123.5|12113.5|0
1582149300000|2020-02-19 21:55:00|12125.3|12115.3|12126.6|12116.6|12126.6|12116.6|12124.7|12114.7|0
1582149600000|2020-02-19 22:00:00|12126.4|12116.4|12126.8|12116.8|12127|12117|12126|12116|0
1582149900000|2020-02-19 22:05:00|12126.5|12116.5|12125.9|12115.9|12126.8|12116.8|12125.9|12115.9|0
1582150200000|2020-02-19 22:10:00|12125.8|12115.8|12126.2|12116.2|12126.2|12116.2|12125.8|12115.8|0
1582150500000|2020-02-19 22:15:00|12125.9|12115.9|12125|12115|12126|12116|12124.4|12114.4|0
1582150800000|2020-02-19 22:20:00|12125.1|12115.1|12125|12115|12125.6|12115.6|12124.9|12114.9|0
1582151100000|2020-02-19 22:25:00|12124.9|12114.9|12124.8|12114.8|12124.9|12114.9|12124.7|12114.7|0
1582151400000|2020-02-19 22:30:00|12124.9|12114.9|12126.8|12116.8|12127.3|12117.3|12124.9|12114.9|0
1582151700000|2020-02-19 22:35:00|12126.9|12116.9|12130.7|12120.7|12131|12121|12126.8|12116.8|0
1582152000000|2020-02-19 22:40:00|12130.2|12120.2|12129.7|12119.7|12130.6|12120.6|12128.4|12118.4|0
1582152300000|2020-02-19 22:45:00|12129.8|12119.8|12129.6|12119.6|12130.1|12120.1|12129.5|12119.5|0
1582152600000|2020-02-19 22:50:00|12129.7|12119.7|12129.9|12119.9|12130.1|12120.1|12129.4|12119.4|0
1582152900000|2020-02-19 22:55:00|12129.8|12119.8|12130.1|12120.1|12130.6|12120.6|12129.4|12119.4|0
1582153200000|2020-02-19 23:00:00|12132.2|12122.2|12131.3|12121.3|12134.4|12124.4|12129.4|12119.4|0
1582153500000|2020-02-19 23:05:00|12130|12120|12129.4|12119.4|12130|12120|12128.2|12118.2|0
1582153800000|2020-02-19 23:10:00|12130|12120|12132.5|12122.5|12132.5|12122.5|12130|12120|0
1582154100000|2020-02-19 23:15:00|12132.8|12122.8|12131.3|12121.3|12133.2|12123.2|12130.6|12120.6|0
1582154400000|2020-02-19 23:20:00|12131.9|12121.9|12131.9|12121.9|12132.5|12122.5|12130.6|12120.6|0
1582154700000|2020-02-19 23:25:00|12132.2|12122.2|12131.9|12121.9|12132.5|12122.5|12131.3|12121.3|0
1582155000000|2020-02-19 23:30:00|12132.5|12122.5|12134.4|12124.4|12135|12125|12130.6|12120.6|0
1582155300000|2020-02-19 23:35:00|12134.7|12124.7|12135.7|12125.7|12135.7|12125.7|12133.8|12123.8|0
1582155600000|2020-02-19 23:40:00|12135.3|12125.3|12135.7|12125.7|12136.3|12126.3|12134.4|12124.4|0
1582155900000|2020-02-19 23:45:00|12135.3|12125.3|12136.7|12126.7|12137.9|12127.9|12135|12125|0
1582156200000|2020-02-19 23:50:00|12137|12127|12137.6|12127.6|12137.6|12127.6|12135.7|12125.7|0
1582156500000|2020-02-19 23:55:00|12137.3|12127.3|12137.6|12127.6|12138.2|12128.2|12137|12127|0
1582156800000|2020-02-20 00:00:00|12137.9|12127.9|12150.2|12140.2|12153.6|12143.6|12137.6|12127.6|0
1582157100000|2020-02-20 00:05:00|12149.9|12139.9|12149.3|12139.3|12153.3|12143.3|12148.7|12138.7|0
1582157400000|2020-02-20 00:10:00|12148.7|12138.7|12148|12138|12149.3|12139.3|12146.8|12136.8|0
1582157700000|2020-02-20 00:15:00|12148.3|12138.3|12151.5|12141.5|12152.2|12142.2|12147.4|12137.4|0
1582158000000|2020-02-20 00:20:00|12152.2|12142.2|12149.7|12139.7|12152.2|12142.2|12149|12139|0
1582158300000|2020-02-20 00:25:00|12150|12140|12152.8|12142.8|12153.4|12143.4|12150|12140|0
1582158600000|2020-02-20 00:30:00|12151.5|12141.5|12151.5|12141.5|12154|12144|12150.9|12140.9|0
1582158900000|2020-02-20 00:35:00|12150.9|12140.9|12151.8|12141.8|12153.7|12143.7|12150.3|12140.3|0
1582159200000|2020-02-20 00:40:00|12152.4|12142.4|12151.2|12141.2|12152.4|12142.4|12151.2|12141.2|0
1582159500000|2020-02-20 00:45:00|12151.5|12141.5|12153.7|12143.7|12153.7|12143.7|12150.5|12140.5|0
1582159800000|2020-02-20 00:50:00|12153.3|12143.3|12153|12143|12154.3|12144.3|12153|12143|0
1582160100000|2020-02-20 00:55:00|12152.4|12142.4|12152.4|12142.4|12153.7|12143.7|12151.8|12141.8|0
1582160400000|2020-02-20 01:00:00|12151.8|12141.8|12142.6|12138.1|12152.4|12145.6|12142.1|12138.1|180
1582160700000|2020-02-20 01:05:00|12142.1|12138.6|12135.1|12132.1|12142.1|12139.6|12134.6|12131.1|126
1582161000000|2020-02-20 01:10:00|12134.6|12132.6|12139.6|12136.1|12141.1|12138.1|12134.6|12132.1|135
1582161300000|2020-02-20 01:15:00|12140.1|12137.6|12140.6|12136.6|12141.6|12138.1|12136.1|12132.6|99
1582161600000|2020-02-20 01:20:00|12140.1|12135.1|12131.1|12126.6|12140.1|12136.1|12130.1|12126.6|70
1582161900000|2020-02-20 01:25:00|12130.1|12126.1|12130.6|12125.6|12134.1|12128.6|12125.6|12123.1|94
1582162200000|2020-02-20 01:30:00|12132.1|12126.1|12119.6|12114.6|12133.6|12130.1|12115.6|12112.6|850
1582162500000|2020-02-20 01:35:00|12119.1|12114.1|12125.1|12121.6|12125.1|12121.6|12116.1|12113.1|136
1582162800000|2020-02-20 01:40:00|12126.6|12121.1|12128.1|12123.6|12128.6|12124.6|12124.6|12120.1|50
1582163100000|2020-02-20 01:45:00|12127.6|12124.1|12126.6|12123.1|12131.1|12127.1|12126.1|12122.6|58
1582163400000|2020-02-20 01:50:00|12126.1|12122.6|12120.6|12116.6|12127.1|12122.6|12120.6|12116.6|45
1582163700000|2020-02-20 01:55:00|12120.1|12116.1|12112.1|12108.1|12120.1|12116.6|12110.6|12106.1|248
1582164000000|2020-02-20 02:00:00|12111.6|12107.6|12107.1|12103.6|12113.1|12109.1|12107.1|12103.1|88
1582164300000|2020-02-20 02:05:00|12107.6|12103.1|12108.6|12104.1|12112.6|12108.6|12106.1|12103.1|57
1582164600000|2020-02-20 02:10:00|12108.1|12104.6|12107.1|12102.1|12110.6|12106.6|12105.1|12100.1|40
1582164900000|2020-02-20 02:15:00|12106.6|12101.1|12107.6|12101.6|12109.1|12105.1|12102.1|12098.6|70
1582165200000|2020-02-20 02:20:00|12107.1|12102.1|12105.6|12098.1|12107.1|12102.6|12105.6|12098.1|25
1582165500000|2020-02-20 02:25:00|12105.1|12097.6|12102.6|12098.1|12107.1|12104.1|12099.1|12095.1|91
1582165800000|2020-02-20 02:30:00|12102.1|12098.6|12095.1|12090.1|12107.1|12103.6|12094.6|12089.6|207
1582166100000|2020-02-20 02:35:00|12094.6|12089.6|12093.6|12090.1|12102.1|12096.1|12091.1|12088.1|216
1582166400000|2020-02-20 02:40:00|12093.1|12089.1|12083.1|12080.1|12093.1|12090.1|12080.6|12077.1|195
1582166700000|2020-02-20 02:45:00|12083.6|12079.1|12089.6|12086.1|12093.6|12089.1|12083.1|12079.1|141
1582167000000|2020-02-20 02:50:00|12090.1|12087.1|12091.6|12087.6|12093.6|12090.1|12090.1|12087.1|59
1582167300000|2020-02-20 02:55:00|12092.1|12088.1|12095.6|12090.1|12098.1|12094.6|12091.6|12088.1|99
1582167600000|2020-02-20 03:00:00|12095.1|12090.6|12096.6|12093.1|12097.1|12094.1|12093.1|12088.1|92
1582167900000|2020-02-20 03:05:00|12096.1|12092.6|12095.1|12091.1|12096.6|12093.1|12093.6|12090.1|34
1582168200000|2020-02-20 03:10:00|12094.1|12091.6|12096.6|12093.1|12096.6|12093.1|12091.6|12088.1|42
1582168500000|2020-02-20 03:15:00|12094.6|12090.6|12096.1|12092.6|12096.6|12093.1|12094.6|12090.6|86
1582168800000|2020-02-20 03:20:00|12096.6|12093.1|12090.1|12086.6|12096.6|12093.6|12088.1|12084.1|48
1582169100000|2020-02-20 03:25:00|12089.6|12085.6|12085.1|12081.1|12090.6|12085.6|12084.6|12081.1|142
1582169400000|2020-02-20 03:30:00|12084.1|12081.6|12087.1|12082.1|12089.1|12085.1|12078.6|12075.6|211
1582169700000|2020-02-20 03:35:00|12085.6|12081.6|12089.1|12085.6|12089.1|12086.6|12081.1|12075.1|123
1582170000000|2020-02-20 03:40:00|12088.6|12085.1|12088.1|12085.1|12090.6|12087.6|12086.1|12082.6|132
1582170300000|2020-02-20 03:45:00|12094.1|12089.6|12102.3|12100.3|12111.4|12109.4|12089.2|12086.6|395167
1582170600000|2020-02-20 03:50:00|12101.6|12099.6|12109.6|12107.6|12115.4|12113.4|12093.5|12091.5|314250
1582170900000|2020-02-20 03:55:00|12109.4|12107.4|12121.3|12119.3|12121.5|12119.5|12108.9|12106.9|268125
1582171200000|2020-02-20 04:00:00|12122.4|12120.4|12114.8|12112.8|12122.4|12120.4|12107.9|12105.9|164475
1582171500000|2020-02-20 04:05:00|12115|12113|12117.7|12115.7|12119|12117|12110.3|12108.3|84900
1582171800000|2020-02-20 04:10:00|12117.6|12115.6|12110.8|12108.8|12117.9|12115.9|12110.7|12108.7|64050
1582172100000|2020-02-20 04:15:00|12110.7|12108.7|12109.6|12107.6|12114.9|12112.9|12107.3|12105.3|79050
1582172400000|2020-02-20 04:20:00|12109.9|12107.9|12101.9|12099.9|12110.5|12108.5|12099.7|12097.7|220575
1582172700000|2020-02-20 04:25:00|12101.6|12099.6|12104.9|12102.9|12108.8|12106.8|12099|12097|97725
1582173000000|2020-02-20 04:30:00|12105.1|12103.1|12100.8|12098.8|12105.9|12103.9|12094.8|12092.8|115650
1582173300000|2020-02-20 04:35:00|12101.5|12099.5|12098.8|12096.8|12103.2|12101.2|12097.3|12095.3|49275
1582173600000|2020-02-20 04:40:00|12098.9|12096.9|12104.6|12102.6|12109.1|12107.1|12098.6|12096.6|63675
1582173900000|2020-02-20 04:45:00|12104.9|12102.9|12114.9|12112.9|12115.8|12113.8|12104.9|12102.9|77850
1582174200000|2020-02-20 04:50:00|12115.3|12113.3|12117.2|12115.2|12125.4|12123.4|12113.7|12111.7|144600
1582174500000|2020-02-20 04:55:00|12116.7|12114.7|12123.4|12121.4|12125|12123|12116.4|12114.4|73275
1582174800000|2020-02-20 05:00:00|12123.1|12121.1|12118.4|12116.4|12126.1|12124.1|12117|12115|65250
1582175100000|2020-02-20 05:05:00|12118.2|12116.2|12116|12114|12119|12117|12114.1|12112.1|67500
1582175400000|2020-02-20 05:10:00|12116.8|12114.8|12112.3|12110.3|12116.9|12114.9|12109.8|12107.8|50700
1582175700000|2020-02-20 05:15:00|12112.4|12110.4|12117.8|12115.8|12120.6|12118.6|12111.6|12109.6|50700
1582176000000|2020-02-20 05:20:00|12118.9|12116.9|12121.6|12119.6|12122.9|12120.9|12116.8|12114.8|39450
1582176300000|2020-02-20 05:25:00|12120.9|12118.9|12119|12117|12125.4|12123.4|12118.8|12116.8|67575
1582176600000|2020-02-20 05:30:00|12118.8|12116.8|12118.5|12116.5|12119.8|12117.8|12117.3|12115.3|37125
1582176900000|2020-02-20 05:35:00|12118.8|12116.8|12117.8|12115.8|12121.1|12119.1|12116.9|12114.9|33750
1582177200000|2020-02-20 05:40:00|12117.6|12115.6|12122.8|12120.8|12124.9|12122.9|12117|12115|41550
1582177500000|2020-02-20 05:45:00|12123.8|12121.8|12131.5|12129.5|12132.8|12130.8|12123.7|12121.7|110100
1582177800000|2020-02-20 05:50:00|12131.4|12129.4|12124.6|12122.6|12131.6|12129.6|12124.2|12122.2|71100
1582178100000|2020-02-20 05:55:00|12124.4|12122.4|12128.6|12126.6|12128.7|12126.7|12124.2|12122.2|36300
1582178400000|2020-02-20 06:00:00|12128.1|12126.1|12126.6|12124.6|12131.3|12129.3|12125.5|12123.5|37125
1582178700000|2020-02-20 06:05:00|12126.5|12124.5|12126.6|12124.6|12128.6|12126.6|12125|12123|28800
1582179000000|2020-02-20 06:10:00|12126.7|12124.7|12130.3|12128.3|12135.3|12133.3|12126.7|12124.7|70950
1582179300000|2020-02-20 06:15:00|12130.6|12128.6|12148.3|12146.3|12148.7|12146.7|12129.5|12127.5|183225
1582179600000|2020-02-20 06:20:00|12148.2|12146.2|12144.9|12142.9|12148.4|12146.4|12140.2|12138.2|110850
1582179900000|2020-02-20 06:25:00|12144.7|12142.7|12147.9|12145.9|12148.4|12146.4|12143.4|12141.4|67575
1582180200000|2020-02-20 06:30:00|12148|12146|12143.8|12141.8|12151.1|12149.1|12143.1|12141.1|63750
1582180500000|2020-02-20 06:35:00|12143.7|12141.7|12144.5|12142.5|12145|12143|12141.7|12139.7|34500
1582180800000|2020-02-20 06:40:00|12144.4|12142.4|12139.9|12137.9|12144.7|12142.7|12135.1|12133.1|75600
1582181100000|2020-02-20 06:45:00|12140|12138|12144.3|12142.3|12144.8|12142.8|12139.8|12137.8|22575
1582181400000|2020-02-20 06:50:00|12144.4|12142.4|12144.6|12142.6|12146.9|12144.9|12142.1|12140.1|45225
1582181700000|2020-02-20 06:55:00|12144.5|12142.5|12142.7|12140.7|12146.1|12144.1|12142.6|12140.6|31725
1582182000000|2020-02-20 07:00:00|12142.9|12140.9|12146.5|12144.5|12146.6|12144.6|12140.2|12138.2|27225
1582182300000|2020-02-20 07:05:00|12146.9|12144.9|12145.3|12143.3|12147.3|12145.3|12145|12143|45600
1582182600000|2020-02-20 07:10:00|12145.2|12143.2|12139.7|12137.7|12145.2|12143.2|12139.7|12137.7|26400
1582182900000|2020-02-20 07:15:00|12139.2|12137.2|12140.9|12138.9|12141.1|12139.1|12132.4|12130.4|131400
1582183200000|2020-02-20 07:20:00|12140.6|12138.6|12138.3|12136.3|12143.6|12141.6|12136.6|12134.6|33150
1582183500000|2020-02-20 07:25:00|12138.5|12136.5|12138.2|12136.2|12140.4|12138.4|12136.6|12134.6|22200
1582183800000|2020-02-20 07:30:00|12138.5|12136.5|12137.2|12135.2|12138.9|12136.9|12130.8|12128.8|65850
1582184100000|2020-02-20 07:35:00|12137|12135|12141.2|12139.2|12141.4|12139.4|12136.1|12134.1|25950
1582184400000|2020-02-20 07:40:00|12141.5|12139.5|12136.2|12134.2|12141.7|12139.7|12135.3|12133.3|40875
1582184700000|2020-02-20 07:45:00|12136.3|12134.3|12119.6|12117.6|12136.4|12134.4|12114.3|12112.3|176400
1582185000000|2020-02-20 07:50:00|12119.7|12117.7|12128.4|12126.4|12132.6|12130.6|12119.1|12117.1|70125
1582185300000|2020-02-20 07:55:00|12127.4|12125.4|12119|12117|12127.4|12125.4|12118.5|12116.5|83475
1582185600000|2020-02-20 08:00:00|12118.9|12116.9|12116.6|12114.6|12122.2|12120.2|12115.4|12113.4|85200
1582185900000|2020-02-20 08:05:00|12116.7|12114.7|12118|12116|12122.2|12120.2|12112.6|12110.6|91575
1582186200000|2020-02-20 08:10:00|12117.9|12115.9|12117.5|12115.5|12120.9|12118.9|12117.3|12115.3|50700
1582186500000|2020-02-20 08:15:00|12117.9|12115.9|12112|12110|12122|12120|12110.2|12108.2|100500
1582186800000|2020-02-20 08:20:00|12112.3|12110.3|12104.6|12102.6|12112.3|12110.3|12102.8|12100.8|154875
1582187100000|2020-02-20 08:25:00|12104.8|12102.8|12105.6|12103.6|12106.3|12104.3|12093.6|12091.6|221775
1582187400000|2020-02-20 08:30:00|12105.5|12103.5|12104|12102|12110.4|12108.4|12102.1|12100.1|82950
1582187700000|2020-02-20 08:35:00|12103.8|12101.8|12099|12097|12103.8|12101.8|12097.7|12095.7|90450
1582188000000|2020-02-20 08:40:00|12098.6|12096.6|12104.3|12102.3|12107.5|12105.5|12098.6|12096.6|56550
1582188300000|2020-02-20 08:45:00|12104.5|12102.5|12111.9|12109.9|12116|12114|12102.4|12100.4|101550
1582188600000|2020-02-20 08:50:00|12111.8|12109.8|12108.3|12106.3|12111.8|12109.8|12106.4|12104.4|37875
1582188900000|2020-02-20 08:55:00|12108.6|12106.6|12111.2|12109.2|12114.7|12112.7|12108.5|12106.5|58050
1582189200000|2020-02-20 09:00:00|12111.1|12109.1|12105.6|12103.6|12112.8|12110.8|12102.8|12100.8|45000
1582189500000|2020-02-20 09:05:00|12105.4|12103.4|12101.3|12099.3|12106.7|12104.7|12096.6|12094.6|107325
1582189800000|2020-02-20 09:10:00|12101.5|12099.5|12091.6|12089.6|12104|12102|12091|12089|154350
1582190100000|2020-02-20 09:15:00|12091.3|12089.3|12092.5|12090.5|12099.7|12097.7|12087.2|12085.2|237975
1582190400000|2020-02-20 09:20:00|12092.1|12090.1|12077.8|12075.8|12095.6|12093.6|12075.4|12073.4|247200
1582190700000|2020-02-20 09:25:00|12078.4|12076.4|12066.4|12064.4|12078.8|12076.8|12065.6|12063.6|267300
1582191000000|2020-02-20 09:30:00|12065.9|12063.9|12063|12061|12065.9|12063.9|12054.5|12052.5|348675
1582191300000|2020-02-20 09:35:00|12062.6|12060.6|12064.7|12062.7|12068.8|12066.8|12056.7|12054.7|153750
1582191600000|2020-02-20 09:40:00|12064.3|12062.3|12072.3|12070.3|12072.6|12070.6|12060.3|12058.3|155175
1582191900000|2020-02-20 09:45:00|12072.5|12070.5|12076.1|12074.1|12079.8|12077.8|12070.3|12068.3|243600
1582192200000|2020-02-20 09:50:00|12075|12073|12073.7|12071.7|12077.2|12075.2|12069.9|12067.9|310650
1582192500000|2020-02-20 09:55:00|12073.6|12071.6|12071.1|12069.1|12074.4|12072.4|12069|12067|262650
1582192800000|2020-02-20 10:00:00|12071|12069|12071|12069|12071|12069|12071|12069|1350
1582193400000|2020-02-20 10:10:00|12073.7|12063.7|12072.5|12062.5|12075|12065|12072.5|12062.5|0
1582193700000|2020-02-20 10:15:00|12073.1|12063.1|12071.3|12061.3|12073.8|12063.8|12071.3|12061.3|0
1582194000000|2020-02-20 10:20:00|12071.9|12061.9|12069.4|12059.4|12071.9|12061.9|12066.9|12056.9|0
1582194300000|2020-02-20 10:25:00|12069.7|12059.7|12068.8|12058.8|12070.7|12060.7|12068.2|12058.2|0
1582194600000|2020-02-20 10:30:00|12069.4|12059.4|12069.4|12059.4|12070.7|12060.7|12068.8|12058.8|0
1582194900000|2020-02-20 10:35:00|12070.1|12060.1|12067.6|12057.6|12070.1|12060.1|12067.6|12057.6|0
1582195200000|2020-02-20 10:40:00|12074.1|12064.1|12072.1|12065.1|12074.1|12067.6|12066.9|12056.9|3
1582195500000|2020-02-20 10:45:00|12071.6|12064.6|12068.1|12062.6|12071.6|12064.6|12066.1|12062.6|3
1582195800000|2020-02-20 10:50:00|12067.6|12062.1|12067.6|12063.1|12069.6|12065.6|12066.1|12062.1|28
1582196100000|2020-02-20 10:55:00|12067.1|12062.6|12068.1|12064.1|12068.1|12064.6|12066.6|12062.1|3
1582196400000|2020-02-20 11:00:00|12067.6|12063.6|12067.1|12062.6|12068.1|12064.6|12066.1|12062.1|4
1582196700000|2020-02-20 11:05:00|12067.6|12063.1|12067.1|12062.6|12068.6|12064.1|12066.1|12062.6|11
1582197000000|2020-02-20 11:10:00|12066.6|12063.1|12070.1|12066.1|12070.1|12066.6|12066.6|12062.6|7
1582197300000|2020-02-20 11:15:00|12071.1|12066.6|12069.1|12065.1|12071.6|12067.6|12069.1|12064.1|6
1582197600000|2020-02-20 11:20:00|12068.6|12064.6|12070.1|12066.1|12070.6|12066.6|12068.1|12064.6|19
1582197900000|2020-02-20 11:25:00|12069.6|12066.6|12070.1|12067.1|12071.6|12067.1|12069.1|12066.1|5
1582198200000|2020-02-20 11:30:00|12070.6|12066.6|12071.1|12068.6|12072.6|12068.6|12070.1|12066.1|23
1582198500000|2020-02-20 11:35:00|12072.1|12068.1|12071.1|12067.6|12072.1|12069.1|12070.1|12065.6|31
1582198800000|2020-02-20 11:40:00|12070.6|12068.1|12072.1|12068.6|12072.1|12068.6|12070.6|12067.6|2
1582199100000|2020-02-20 11:45:00|12071.6|12068.1|12070.6|12067.1|12072.1|12068.1|12069.1|12065.6|39
1582199400000|2020-02-20 11:50:00|12070.1|12067.6|12070.1|12066.6|12071.6|12068.1|12068.6|12063.6|49
1582199700000|2020-02-20 11:55:00|12070.6|12068.1|12070.1|12066.1|12072.1|12068.1|12070.1|12065.6|11
1582200000000|2020-02-20 12:00:00|12069.6|12065.6|12070.1|12066.6|12070.6|12067.1|12069.6|12065.6|3
1582200300000|2020-02-20 12:05:00|12071.1|12067.1|12075.1|12070.1|12075.1|12071.6|12071.1|12066.6|10
1582200600000|2020-02-20 12:10:00|12074.6|12070.6|12071.6|12068.1|12074.6|12070.6|12071.6|12068.1|1
1582200900000|2020-02-20 12:15:00|12071.1|12067.6|12071.1|12067.6|12071.6|12068.6|12070.1|12066.6|15
1582201200000|2020-02-20 12:20:00|12070.6|12066.6|12067.1|12063.1|12070.6|12067.6|12066.6|12062.1|6
1582201500000|2020-02-20 12:25:00|12068.1|12063.6|12062.6|12057.1|12069.1|12065.1|12059.1|12056.1|68
1582201800000|2020-02-20 12:30:00|12060.6|12057.6|12060.6|12057.1|12062.6|12059.1|12060.6|12056.1|20
1582202100000|2020-02-20 12:35:00|12061.1|12058.1|12064.6|12060.6|12064.6|12061.1|12060.1|12056.1|30
1582202400000|2020-02-20 12:40:00|12065.6|12060.1|12056.1|12052.1|12066.6|12062.6|12054.1|12050.6|46
1582202700000|2020-02-20 12:45:00|12056.6|12053.6|12062.1|12058.6|12063.6|12059.6|12056.6|12052.1|35
1582203000000|2020-02-20 12:50:00|12061.6|12057.6|12063.6|12060.1|12063.6|12060.1|12059.1|12055.6|43
1582203300000|2020-02-20 12:55:00|12067.6|12060.6|12066.6|12062.1|12071.6|12068.1|12063.1|12058.6|23
1582203600000|2020-02-20 13:00:00|12067.1|12061.6|12060.1|12055.6|12067.1|12062.1|12054.1|12051.1|128
1582203900000|2020-02-20 13:05:00|12060.6|12056.1|12057.1|12053.1|12060.6|12056.1|12056.6|12053.1|25
1582204200000|2020-02-20 13:10:00|12056.6|12053.6|12057.6|12055.1|12060.6|12056.1|12055.1|12052.6|97
1582204500000|2020-02-20 13:15:00|12058.1|12055.6|12061.1|12056.6|12063.1|12059.1|12056.6|12053.1|40
1582204800000|2020-02-20 13:20:00|12060.6|12055.6|12058.1|12054.6|12062.1|12058.1|12056.6|12053.1|26
1582205100000|2020-02-20 13:25:00|12057.6|12054.1|12058.6|12055.1|12062.1|12058.1|12056.1|12053.1|46
1582205400000|2020-02-20 13:30:00|12059.6|12056.6|12059.1|12054.6|12065.6|12062.1|12057.6|12054.1|30
1582205700000|2020-02-20 13:35:00|12058.6|12054.1|12051.1|12047.6|12060.1|12056.1|12051.1|12047.6|103
1582206000000|2020-02-20 13:40:00|12050.6|12046.6|12052.1|12048.1|12052.1|12048.1|12044.1|12041.1|114
1582206300000|2020-02-20 13:45:00|12052.6|12048.6|12054.1|12050.1|12055.1|12052.6|12050.1|12047.1|16
1582206600000|2020-02-20 13:50:00|12053.6|12049.1|12051.6|12047.6|12055.1|12051.1|12050.1|12046.1|36
1582206900000|2020-02-20 13:55:00|12052.1|12048.1|12050.1|12046.1|12052.6|12048.6|12044.6|12041.6|228
1582207200000|2020-02-20 14:00:00|12050.6|12048.1|12057.6|12053.6|12058.6|12055.1|12050.1|12048.1|51
1582207500000|2020-02-20 14:05:00|12058.1|12055.1|12055.6|12052.1|12058.6|12055.1|12055.1|12052.1|27
1582207800000|2020-02-20 14:10:00|12056.6|12053.6|12054.6|12051.1|12057.1|12053.6|12054.1|12050.6|17
1582208100000|2020-02-20 14:15:00|12054.1|12051.6|12052.6|12048.6|12054.6|12051.6|12049.6|12047.1|32
1582208400000|2020-02-20 14:20:00|12052.1|12047.6|12054.1|12051.6|12055.1|12052.1|12051.6|12047.1|93
1582208700000|2020-02-20 14:25:00|12054.6|12052.1|12057.6|12054.1|12060.6|12056.6|12054.1|12051.6|165
1582209000000|2020-02-20 14:30:00|12058.1|12054.6|12066.6|12063.6|12068.1|12064.1|12048.6|12044.6|232
1582209300000|2020-02-20 14:35:00|12066.1|12063.1|12060.1|12056.1|12067.6|12063.6|12055.1|12052.6|93
1582209600000|2020-02-20 14:40:00|12059.6|12056.6|12060.1|12055.6|12064.1|12060.1|12057.6|12054.6|27
1582209900000|2020-02-20 14:45:00|12059.6|12056.1|12058.1|12053.1|12061.6|12056.6|12055.1|12052.6|75
1582210200000|2020-02-20 14:50:00|12058.6|12054.1|12067.1|12063.1|12070.6|12067.1|12058.6|12054.1|59
1582210500000|2020-02-20 14:55:00|12067.6|12062.1|12070.1|12066.6|12073.1|12069.1|12067.6|12062.1|125
1582210800000|2020-02-20 15:00:00|12070.6|12068.1|12059.6|12055.6|12070.6|12068.1|12056.6|12053.6|71
1582211100000|2020-02-20 15:05:00|12060.6|12056.1|12060.6|12056.1|12066.6|12063.6|12058.1|12055.6|60
1582211400000|2020-02-20 15:10:00|12061.1|12056.6|12067.6|12064.6|12069.6|12066.6|12061.1|12056.6|101
1582211700000|2020-02-20 15:15:00|12067.1|12063.1|12060.6|12056.1|12068.1|12063.6|12058.6|12055.6|62
1582212000000|2020-02-20 15:20:00|12061.6|12056.6|12049.6|12047.1|12061.6|12057.1|12049.6|12047.1|130
1582212300000|2020-02-20 15:25:00|12050.6|12047.6|12055.1|12051.1|12055.6|12053.1|12048.6|12046.1|103
1582212600000|2020-02-20 15:30:00|12054.6|12050.6|12056.6|12053.1|12057.6|12054.6|12049.6|12046.1|229
1582212900000|2020-02-20 15:35:00|12055.1|12052.6|12053.6|12050.1|12056.6|12053.6|12050.6|12048.1|87
1582213200000|2020-02-20 15:40:00|12053.1|12049.6|12052.6|12050.1|12054.6|12051.6|12052.1|12049.1|115
1582213500000|2020-02-20 15:45:00|12053.1|12051.6|12051.6|12048.6|12059.6|12056.1|12051.1|12048.6|167
1582213800000|2020-02-20 15:50:00|12051.1|12048.1|12050.1|12047.1|12055.6|12051.6|12048.6|12046.1|233
1582214100000|2020-02-20 15:55:00|12051.1|12046.6|12046.6|12044.1|12052.6|12049.6|12046.6|12044.1|210
1582214400000|2020-02-20 16:00:00|12047.6|12044.6|12045.6|12041.6|12049.1|12045.6|12044.1|12041.6|164
1582214700000|2020-02-20 16:05:00|12045.1|12041.1|12040.1|12036.6|12045.6|12041.1|12040.1|12036.6|76
1582215000000|2020-02-20 16:10:00|12039.1|12036.1|12032.1|12027.6|12039.1|12036.1|12031.1|12027.6|176
1582215300000|2020-02-20 16:15:00|12031.6|12027.1|12033.1|12029.1|12034.1|12030.1|12018.1|12014.1|298
1582215600000|2020-02-20 16:20:00|12032.6|12027.6|12028.1|12024.1|12035.1|12031.1|12026.1|12023.1|118
1582215900000|2020-02-20 16:25:00|12026.6|12023.6|12021.1|12018.1|12028.1|12024.6|12020.1|12017.6|210
1582216200000|2020-02-20 16:30:00|12020.6|12017.6|12020.1|12014.6|12028.1|12024.1|12010.6|12006.1|743
1582216500000|2020-02-20 16:35:00|12019.6|12015.1|12022.6|12018.6|12022.6|12019.6|12014.6|12010.1|175
1582216800000|2020-02-20 16:40:00|12022.1|12018.1|12018.1|12012.1|12023.6|12019.6|12014.6|12010.1|233
1582217100000|2020-02-20 16:45:00|12019.1|12014.1|12016.1|12012.1|12019.1|12015.6|12014.1|12011.6|267
1582217400000|2020-02-20 16:50:00|12015.6|12011.6|12029.6|12025.6|12031.1|12028.1|12014.6|12011.6|242
1582217700000|2020-02-20 16:55:00|12030.1|12027.6|12028.6|12024.1|12039.1|12035.6|12028.1|12024.1|141
1582218000000|2020-02-20 17:00:00|12028.1|12024.6|12021.1|12016.6|12034.1|12031.1|12020.1|12015.6|199
1582218300000|2020-02-20 17:05:00|12020.6|12017.6|12014.1|12010.6|12025.1|12020.6|12014.1|12010.6|129
1582218600000|2020-02-20 17:10:00|12014.6|12011.1|12020.6|12017.1|12025.1|12021.6|12014.6|12011.1|68
1582218900000|2020-02-20 17:15:00|12020.1|12015.6|12018.1|12013.1|12020.1|12016.1|12014.6|12011.1|31
1582219200000|2020-02-20 17:20:00|12018.6|12014.1|12018.6|12015.1|12018.6|12015.1|12013.6|12010.1|32
1582219500000|2020-02-20 17:25:00|12018.1|12012.6|12020.6|12016.1|12021.1|12016.1|12017.1|12012.6|15
1582219800000|2020-02-20 17:30:00|12021.1|12016.6|12022.1|12016.6|12022.6|12019.6|12015.1|12012.6|55
1582220100000|2020-02-20 17:35:00|12021.6|12017.1|12020.6|12016.6|12022.1|12018.1|12018.1|12014.1|67
1582220400000|2020-02-20 17:40:00|12020.1|12017.6|12019.6|12016.6|12022.1|12018.6|12019.1|12015.6|17
1582220700000|2020-02-20 17:45:00|12020.1|12017.1|12021.6|12017.1|12024.1|12021.1|12016.6|12012.6|72
1582221000000|2020-02-20 17:50:00|12022.1|12017.6|12022.1|12019.1|12025.1|12021.6|12020.1|12017.1|43
1582221300000|2020-02-20 17:55:00|12023.1|12019.6|12031.6|12027.6|12035.6|12033.1|12022.1|12019.6|110
1582221600000|2020-02-20 18:00:00|12031.1|12026.1|12029.1|12024.1|12031.1|12026.1|12026.6|12023.1|12
1582221900000|2020-02-20 18:05:00|12028.6|12023.6|12032.6|12028.6|12035.6|12032.6|12027.1|12023.6|50
1582222200000|2020-02-20 18:10:00|12032.1|12029.1|12037.6|12035.1|12037.6|12035.1|12031.6|12026.6|80
1582222500000|2020-02-20 18:15:00|12038.6|12033.6|12030.6|12026.6|12038.6|12036.1|12029.6|12026.1|44
1582222800000|2020-02-20 18:20:00|12031.6|12027.1|12033.1|12029.1|12034.6|12030.6|12030.1|12026.6|60
1582223100000|2020-02-20 18:25:00|12032.6|12029.6|12031.6|12028.1|12033.6|12030.6|12029.6|12026.1|64
1582223400000|2020-02-20 18:30:00|12032.6|12028.6|12035.6|12032.6|12035.6|12032.6|12029.6|12026.1|48
1582223700000|2020-02-20 18:35:00|12035.1|12031.6|12030.1|12025.1|12035.1|12031.6|12026.6|12023.6|79
1582224000000|2020-02-20 18:40:00|12029.6|12025.6|12029.1|12025.1|12032.1|12028.1|12026.6|12023.6|57
1582224300000|2020-02-20 18:45:00|12028.6|12024.6|12031.1|12027.6|12033.6|12030.6|12028.1|12024.6|27
1582224600000|2020-02-20 18:50:00|12030.6|12026.6|12030.6|12026.1|12032.1|12028.1|12029.6|12026.1|6
1582224900000|2020-02-20 18:55:00|12030.1|12026.6|12032.1|12028.6|12032.6|12029.1|12029.6|12026.1|16
1582225200000|2020-02-20 19:00:00|12032.6|12029.1|12036.6|12032.6|12037.1|12034.1|12032.6|12029.1|26
1582225500000|2020-02-20 19:05:00|12037.1|12033.1|12032.6|12029.1|12038.1|12035.1|12032.6|12029.1|18
1582225800000|2020-02-20 19:10:00|12034.6|12029.6|12035.6|12031.1|12036.6|12033.6|12033.6|12029.6|6
1582226100000|2020-02-20 19:15:00|12035.1|12031.6|12034.6|12030.6|12035.6|12032.1|12034.1|12030.6|0
1582226400000|2020-02-20 19:20:00|12035.1|12031.1|12037.1|12033.6|12037.1|12034.1|12034.6|12030.6|1
1582226700000|2020-02-20 19:25:00|12036.6|12032.6|12030.1|12026.1|12037.1|12032.6|12028.6|12024.6|23
1582227000000|2020-02-20 19:30:00|12031.1|12026.6|12036.1|12031.6|12038.1|12034.6|12030.1|12025.6|32
1582227300000|2020-02-20 19:35:00|12035.6|12031.1|12032.6|12027.6|12035.6|12031.6|12029.6|12025.6|38
1582227600000|2020-02-20 19:40:00|12032.1|12026.1|12030.1|12024.6|12032.6|12029.6|12028.6|12023.6|37
1582227900000|2020-02-20 19:45:00|12026.6|12025.1|12028.6|12023.6|12029.6|12025.1|12026.1|12021.6|37
1582228200000|2020-02-20 19:50:00|12028.1|12023.1|12025.1|12020.1|12028.6|12024.1|12025.1|12020.1|2
1582228500000|2020-02-20 19:55:00|12026.1|12020.6|12024.1|12019.6|12028.1|12022.6|12022.6|12018.1|20
1582228800000|2020-02-20 20:00:00|12025.1|12018.6|12026.6|12020.6|12027.1|12021.1|12023.6|12018.1|4
1582229100000|2020-02-20 20:05:00|12027.1|12021.1|12026.6|12020.1|12027.1|12022.1|12026.6|12020.1|3
1582229400000|2020-02-20 20:10:00|12027.1|12018.1|12027.1|12021.6|12027.1|12021.6|12024.1|12018.1|4
1582229700000|2020-02-20 20:15:00|12026.6|12021.1|12024.1|12019.1|12026.6|12021.1|12019.6|12016.1|46
1582230000000|2020-02-20 20:20:00|12025.1|12017.6|12028.1|12023.1|12028.6|12025.1|12025.1|12017.1|8
1582230300000|2020-02-20 20:25:00|12028.6|12023.6|12028.1|12023.1|12028.6|12024.1|12025.6|12022.1|19
1582230600000|2020-02-20 20:30:00|12029.1|12022.1|12029.1|12024.1|12036.6|12032.1|12028.1|12022.1|39
1582230900000|2020-02-20 20:35:00|12029.6|12023.1|12027.6|12020.6|12029.6|12025.6|12025.1|12020.6|12
1582231200000|2020-02-20 20:40:00|12028.1|12021.6|12025.6|12023.1|12028.1|12023.1|12025.1|12020.1|10
1582231500000|2020-02-20 20:45:00|12026.1|12021.6|12021.6|12018.6|12026.6|12021.6|12021.6|12018.1|34
1582231800000|2020-02-20 20:50:00|12022.1|12018.1|12022.1|12017.6|12024.6|12020.1|12020.1|12017.1|95
1582232100000|2020-02-20 20:55:00|12021.6|12018.1|12023.1|12020.1|12027.1|12024.1|12021.6|12018.1|86
1582232400000|2020-02-20 21:00:00|12024.6|12020.6|12027.6|12023.1|12028.1|12023.6|12023.1|12020.6|7
1582232700000|2020-02-20 21:05:00|12027.1|12022.6|12027.1|12022.6|12028.1|12023.1|12026.6|12022.6|7
1582233000000|2020-02-20 21:10:00|12026.6|12023.1|12030.9|12020.9|12031.9|12023.1|12023.6|12020.9|8073537
1582233300000|2020-02-20 21:15:00|12030.7|12020.7|12030.8|12020.8|12031|12021|12030.3|12020.3|0
1582233600000|2020-02-20 21:20:00|12030.7|12020.7|12030|12020|12030.7|12020.7|12029.8|12019.8|0
1582233900000|2020-02-20 21:25:00|12029.9|12019.9|12029.6|12019.6|12030.4|12020.4|12029.6|12019.6|0
1582234200000|2020-02-20 21:30:00|12030.6|12020.6|12028.7|12018.7|12030.6|12020.6|12027.5|12017.5|0
1582234500000|2020-02-20 21:35:00|12029.3|12019.3|12030|12020|12030.6|12020.6|12028.7|12018.7|0
1582234800000|2020-02-20 21:40:00|12030.6|12020.6|12030|12020|12030.6|12020.6|12029.3|12019.3|0
1582235100000|2020-02-20 21:45:00|12030.6|12020.6|12026.8|12016.8|12030.6|12020.6|12026.8|12016.8|0
1582235400000|2020-02-20 21:50:00|12027.5|12017.5|12026.9|12016.9|12028.7|12018.7|12026.2|12016.2|0
1582235700000|2020-02-20 21:55:00|12027.5|12017.5|12026.2|12016.2|12028.7|12018.7|12025.6|12015.6|0
1582236000000|2020-02-20 22:00:00|12026.4|12016.4|12026.5|12016.5|12027.1|12017.1|12026|12016|0
1582236300000|2020-02-20 22:05:00|12026.3|12016.3|12026.3|12016.3|12026.3|12016.3|12026.3|12016.3|0
1582236600000|2020-02-20 22:10:00|12026|12016|12025.9|12015.9|12026|12016|12025.1|12015.1|0
1582236900000|2020-02-20 22:15:00|12025|12015|12024.7|12014.7|12025.4|12015.4|12024|12014|0
1582237200000|2020-02-20 22:20:00|12024.6|12014.6|12024.5|12014.5|12024.9|12014.9|12024.5|12014.5|0
1582237500000|2020-02-20 22:25:00|12024.1|12014.1|12024.8|12014.8|12024.8|12014.8|12024.1|12014.1|0
1582237800000|2020-02-20 22:30:00|12024.4|12014.4|12024.6|12014.6|12025.8|12015.8|12024.3|12014.3|0
1582238100000|2020-02-20 22:35:00|12024.3|12014.3|12025|12015|12025.9|12015.9|12024.3|12014.3|0
1582238400000|2020-02-20 22:40:00|12025.2|12015.2|12025.2|12015.2|12025.2|12015.2|12025.2|12015.2|0
1582238700000|2020-02-20 22:45:00|12025.1|12015.1|12024.6|12014.6|12025.1|12015.1|12024.2|12014.2|0
1582239000000|2020-02-20 22:50:00|12024.2|12014.2|12024.7|12014.7|12024.8|12014.8|12024|12014|0
1582239300000|2020-02-20 22:55:00|12024.8|12014.8|12025.2|12015.2|12025.6|12015.6|12024.8|12014.8|0
1582239600000|2020-02-20 23:00:00|12025|12015|12028.5|12018.5|12029.7|12019.7|12021.6|12011.6|0
1582239900000|2020-02-20 23:05:00|12028.1|12018.1|12022.8|12012.8|12028.1|12018.1|12022.8|12012.8|0
1582240200000|2020-02-20 23:10:00|12023.5|12013.5|12022.2|12012.2|12026|12016|12022.2|12012.2|0
1582240500000|2020-02-20 23:15:00|12021.9|12011.9|12014.7|12004.7|12022.2|12012.2|12012.8|12002.8|0
1582240800000|2020-02-20 23:20:00|12014.4|12004.4|12012.2|12002.2|12014.4|12004.4|12009.7|11999.7|0
1582241100000|2020-02-20 23:25:00|12011.9|12001.9|12011.6|12001.6|12013.5|12003.5|12009.1|11999.1|0
1582241400000|2020-02-20 23:30:00|12012.2|12002.2|12007.8|11997.8|12014.7|12004.7|12007.8|11997.8|0
1582241700000|2020-02-20 23:35:00|12009.1|11999.1|12012.2|12002.2|12012.2|12002.2|12007.8|11997.8|0
1582242000000|2020-02-20 23:40:00|12011.6|12001.6|12014.1|12004.1|12015.3|12005.3|12011.6|12001.6|0
1582242300000|2020-02-20 23:45:00|12014.7|12004.7|11998|11988|12015|12005|11990.1|11980.1|0
1582242600000|2020-02-20 23:50:00|11998.7|11988.7|11998|11988|11999.3|11989.3|11992.4|11982.4|0
1582242900000|2020-02-20 23:55:00|11997.4|11987.4|11996.2|11986.2|12001.8|11991.8|11992.4|11982.4|0
1582243200000|2020-02-21 00:00:00|11996.8|11986.8|12004|11994|12005.3|11995.3|11995.9|11985.9|0
1582243500000|2020-02-21 00:05:00|12003.4|11993.4|12012.2|12002.2|12014.7|12004.7|12002.8|11992.8|0
1582243800000|2020-02-21 00:10:00|12011.6|12001.6|12012.2|12002.2|12014.1|12004.1|12009.1|11999.1|0
1582244100000|2020-02-21 00:15:00|12012.5|12002.5|12012.2|12002.2|12014.1|12004.1|12009.7|11999.7|0
1582244400000|2020-02-21 00:20:00|12011.9|12001.9|12015.9|12005.9|12019.1|12009.1|12011.6|12001.6|0
1582244700000|2020-02-21 00:25:00|12016.6|12006.6|12015.7|12005.7|12018.4|12008.4|12012.2|12002.2|0
1582245000000|2020-02-21 00:30:00|12016.9|12006.9|12017.2|12007.2|12019.4|12009.4|12014.4|12004.4|0
1582245300000|2020-02-21 00:35:00|12016.6|12006.6|12021.9|12011.9|12023.8|12013.8|12016.6|12006.6|0
1582245600000|2020-02-21 00:40:00|12022.2|12012.2|12017.5|12007.5|12022.5|12012.5|12015|12005|0
1582245900000|2020-02-21 00:45:00|12017.2|12007.2|12016.6|12006.6|12017.9|12007.9|12013.5|12003.5|0
1582246200000|2020-02-21 00:50:00|12017.2|12007.2|12012.9|12002.9|12019.1|12009.1|12011.6|12001.6|0
1582246500000|2020-02-21 00:55:00|12013.5|12003.5|12017.2|12007.2|12017.2|12007.2|12012.2|12002.2|0
1582246800000|2020-02-21 01:00:00|12016.6|12006.6|12029.2|12024.2|12032.2|12027.2|12016.6|12006.6|71
1582247100000|2020-02-21 01:05:00|12028.7|12023.7|12026.2|12022.2|12028.7|12025.2|12024.2|12020.2|78
1582247400000|2020-02-21 01:10:00|12025.7|12021.7|12031.2|12027.7|12031.2|12027.7|12024.2|12020.7|36
1582247700000|2020-02-21 01:15:00|12032.7|12028.2|12046.2|12042.7|12046.2|12042.7|12032.7|12028.2|174
1582248000000|2020-02-21 01:20:00|12047.7|12043.2|12046.2|12042.7|12049.2|12045.7|12043.2|12039.2|44
1582248300000|2020-02-21 01:25:00|12046.7|12042.2|12040.2|12036.2|12049.2|12045.7|12038.7|12035.2|62
1582248600000|2020-02-21 01:30:00|12040.7|12039.2|12046.2|12041.7|12050.2|12046.2|12039.7|12037.2|91
1582248900000|2020-02-21 01:35:00|12047.2|12042.2|12047.2|12043.7|12050.2|12046.7|12044.7|12041.2|87
1582249200000|2020-02-21 01:40:00|12047.7|12045.2|12043.2|12039.2|12050.7|12047.2|12042.7|12039.2|80
1582249500000|2020-02-21 01:45:00|12042.7|12037.7|12044.2|12039.2|12044.2|12040.2|12039.2|12035.2|96
1582249800000|2020-02-21 01:50:00|12043.7|12040.7|12039.2|12035.2|12043.7|12040.7|12039.2|12034.7|67
1582250100000|2020-02-21 01:55:00|12039.7|12035.7|12043.2|12038.2|12043.7|12041.2|12039.7|12035.7|69
1582250400000|2020-02-21 02:00:00|12042.2|12037.7|12040.7|12036.2|12043.2|12039.2|12040.2|12035.2|44
1582250700000|2020-02-21 02:05:00|12040.2|12036.7|12043.2|12038.2|12044.2|12039.2|12039.7|12036.2|34
1582251000000|2020-02-21 02:10:00|12044.2|12038.7|12042.7|12037.2|12044.2|12040.2|12038.7|12033.7|52
1582251300000|2020-02-21 02:15:00|12042.2|12037.7|12036.7|12032.7|12042.2|12037.7|12036.2|12030.2|41
1582251600000|2020-02-21 02:20:00|12036.2|12032.2|12037.2|12032.2|12038.2|12034.7|12034.7|12032.2|39
1582251900000|2020-02-21 02:25:00|12036.7|12031.7|12020.2|12015.7|12036.7|12031.7|12017.7|12014.7|244
1582252200000|2020-02-21 02:30:00|12019.7|12014.7|12019.7|12015.7|12020.2|12016.7|12012.7|12009.2|161
1582252500000|2020-02-21 02:35:00|12020.2|12016.7|12022.2|12018.7|12023.2|12020.7|12017.7|12015.2|131
1582252800000|2020-02-21 02:40:00|12021.7|12019.2|12020.7|12016.7|12023.7|12020.7|12019.7|12015.7|92
1582253100000|2020-02-21 02:45:00|12020.2|12017.2|12024.7|12021.2|12024.7|12021.2|12019.7|12016.7|86
1582253400000|2020-02-21 02:50:00|12024.2|12020.7|12018.2|12014.2|12026.7|12023.7|12015.7|12012.7|129
1582253700000|2020-02-21 02:55:00|12017.7|12013.7|12018.7|12015.2|12018.7|12015.2|12015.2|12011.7|63
1582254000000|2020-02-21 03:00:00|12018.2|12014.7|12018.7|12015.7|12018.7|12015.7|12016.2|12012.2|59
1582254300000|2020-02-21 03:05:00|12018.2|12016.2|12023.7|12020.2|12024.7|12021.2|12018.2|12015.7|45
1582254600000|2020-02-21 03:10:00|12023.2|12019.7|12024.7|12021.2|12025.7|12022.2|12020.2|12017.2|47
1582254900000|2020-02-21 03:15:00|12025.2|12021.7|12026.2|12022.7|12028.2|12024.7|12025.2|12020.2|79
1582255200000|2020-02-21 03:20:00|12026.7|12023.7|12026.2|12023.2|12028.2|12024.7|12023.7|12020.2|59
1582255500000|2020-02-21 03:25:00|12026.7|12023.7|12026.7|12023.2|12027.7|12024.7|12025.2|12021.7|77
1582255800000|2020-02-21 03:30:00|12027.2|12022.7|12025.2|12021.7|12033.7|12030.2|12022.7|12018.7|110
1582256100000|2020-02-21 03:35:00|12026.2|12021.2|12024.2|12020.7|12027.2|12023.2|12023.2|12020.7|97
1582256400000|2020-02-21 03:40:00|12025.2|12021.2|12026.7|12023.7|12028.2|12025.2|12024.2|12021.2|76
1582256700000|2020-02-21 03:45:00|12025.7|12023.2|12024.7|12022.7|12025.7|12023.2|12023.2|12019.7|93
1582269900000|2020-02-21 07:25:00|12000.2|11996.2|11999.7|11996.2|12000.2|11996.2|11998.7|11996.2|1
1582270200000|2020-02-21 07:30:00|11999.2|11995.7|11997.2|11993.2|12000.7|11997.7|11996.7|11992.2|88
1582270500000|2020-02-21 07:35:00|11997.7|11993.7|11992.2|11989.2|11998.2|11994.7|11991.2|11988.7|185
1582270800000|2020-02-21 07:40:00|11991.7|11988.7|11994.7|11991.7|11994.7|11992.2|11991.2|11988.2|103
1582271100000|2020-02-21 07:45:00|11994.2|11990.2|11996.2|11992.7|11996.2|11992.7|11993.2|11989.2|81
1582271400000|2020-02-21 07:50:00|11995.7|11992.2|11996.2|11992.7|11996.7|11993.7|11995.2|11992.2|34
1582271700000|2020-02-21 07:55:00|11996.7|11993.7|11998.7|11995.2|11998.7|11995.2|11994.7|11991.2|86
1582272000000|2020-02-21 08:00:00|11999.7|11996.2|11993.7|11990.7|12000.2|11996.7|11991.2|11987.2|238
1582272300000|2020-02-21 08:05:00|11993.2|11990.2|11992.2|11989.2|11993.7|11990.2|11990.7|11988.2|193
1582272600000|2020-02-21 08:10:00|11991.7|11988.7|11994.2|11990.7|11994.7|11992.2|11991.2|11988.7|127
1582272900000|2020-02-21 08:15:00|11994.7|11991.2|11999.2|11995.7|12000.2|11997.2|11994.2|11990.7|185
1582273200000|2020-02-21 08:20:00|11999.7|11996.7|12001.7|11998.7|12007.2|12004.2|11999.2|11995.7|215
1582273500000|2020-02-21 08:25:00|12000.7|11998.2|11997.7|11994.7|12001.2|11998.2|11996.2|11993.2|101
1582273800000|2020-02-21 08:30:00|11997.2|11996.2|12005.7|12002.7|12014.7|12011.7|11997.2|11995.2|408
1582274100000|2020-02-21 08:35:00|12006.7|12003.2|12005.7|12002.2|12009.2|12005.2|12002.2|11999.2|126
1582274400000|2020-02-21 08:40:00|12006.7|12002.7|12002.2|11998.2|12008.7|12005.2|12001.2|11997.7|102
1582274700000|2020-02-21 08:45:00|12003.2|11998.7|11994.7|11991.7|12004.7|12001.2|11994.7|11991.7|239
1582275000000|2020-02-21 08:50:00|11994.2|11990.7|11992.7|11988.7|11999.7|11995.7|11991.2|11988.7|283
1582275300000|2020-02-21 08:55:00|11992.2|11989.2|11996.7|11993.7|11996.7|11993.7|11991.2|11988.2|144
1582275600000|2020-02-21 09:00:00|11997.2|11994.2|11998.2|11994.7|12003.2|11999.7|11996.7|11993.7|169
1582275900000|2020-02-21 09:05:00|11999.2|11995.2|11999.7|11995.2|12002.7|11999.2|11997.2|11994.2|162
1582276200000|2020-02-21 09:10:00|12000.7|11995.7|11998.7|11996.2|12001.7|11998.2|11997.7|11995.2|122
1582276500000|2020-02-21 09:15:00|11999.2|11995.7|11997.7|11994.2|11999.2|11996.7|11996.2|11993.2|79
1582276800000|2020-02-21 09:20:00|11996.7|11993.7|11997.7|11994.7|11998.7|11996.2|11996.2|11993.7|80
1582277100000|2020-02-21 09:25:00|11998.2|11995.2|11998.2|11995.7|11999.2|11996.2|11995.7|11993.2|44
1582277400000|2020-02-21 09:30:00|11998.7|11996.2|12001.7|11998.7|12001.7|11999.2|11995.7|11992.2|102
1582277700000|2020-02-21 09:35:00|12001.2|11998.2|12004.7|12002.2|12004.7|12002.2|11999.7|11997.2|107
1582278000000|2020-02-21 09:40:00|12005.2|12001.7|12007.7|12004.2|12008.7|12005.7|12002.7|11999.7|165
1582278300000|2020-02-21 09:45:00|12008.2|12004.7|12009.2|12005.7|12020.7|12017.7|12007.7|12004.7|402
1582278600000|2020-02-21 09:50:00|12008.7|12004.7|12003.2|12000.2|12010.2|12007.2|12002.2|11998.2|214
1582278900000|2020-02-21 09:55:00|12002.7|12000.7|12015.2|12011.7|12019.2|12015.7|12001.7|11998.7|565
1582279200000|2020-02-21 10:00:00|12016.2|12012.2|12020.2|12016.7|12020.7|12018.2|12015.2|12012.2|91
1582279500000|2020-02-21 10:05:00|12019.7|12017.2|12019.7|12015.2|12023.2|12019.2|12019.2|12014.2|54
1582279800000|2020-02-21 10:10:00|12025.3|12015.3|12031.3|12021.3|12032.9|12022.9|12024.7|12014.7|8058647
1582280100000|2020-02-21 10:15:00|12030.7|12020.7|12031.3|12021.3|12031.9|12021.9|12028.5|12018.5|0
1582280400000|2020-02-21 10:20:00|12031.6|12021.6|12030.1|12020.1|12033.2|12023.2|12029.4|12019.4|0
1582280700000|2020-02-21 10:25:00|12030.4|12020.4|12029.7|12019.7|12032.2|12022.2|12027.2|12017.2|0
1582281000000|2020-02-21 10:30:00|12029.1|12019.1|12026.6|12016.6|12030.3|12020.3|12025.9|12015.9|0
1582281300000|2020-02-21 10:35:00|12027.2|12017.2|12027.2|12017.2|12027.2|12017.2|12025.9|12015.9|0
1582281600000|2020-02-21 10:40:00|12017.7|12008.2|12015.7|12012.7|12019.7|12014.7|12014.7|12007.2|77
1582281900000|2020-02-21 10:45:00|12015.2|12011.2|12013.2|12008.7|12016.7|12012.2|12011.2|12008.7|32
1582282200000|2020-02-21 10:50:00|12014.2|12009.2|12013.7|12010.2|12015.2|12012.2|12010.7|12007.2|44
1582282500000|2020-02-21 10:55:00|12011.7|12010.7|12009.7|12007.2|12013.7|12011.2|12009.7|12007.2|24
1582282800000|2020-02-21 11:00:00|12010.2|12006.7|12008.7|12006.2|12012.7|12008.2|12008.7|12006.2|23
1582283100000|2020-02-21 11:05:00|12009.7|12006.7|12007.2|12003.2|12010.2|12006.7|12006.7|12003.2|27
1582283400000|2020-02-21 11:10:00|12007.7|12003.7|12008.2|12004.2|12011.2|12006.7|12007.2|12003.2|26
1582283700000|2020-02-21 11:15:00|12008.7|12003.7|12010.7|12006.2|12011.2|12007.2|12005.7|12002.2|42
1582284000000|2020-02-21 11:20:00|12010.2|12005.7|12011.2|12008.2|12012.7|12008.7|12009.2|12005.7|8
1582284300000|2020-02-21 11:25:00|12012.7|12008.7|12015.7|12012.2|12015.7|12012.2|12012.2|12008.7|71
1582284600000|2020-02-21 11:30:00|12015.2|12011.7|12016.7|12012.2|12017.7|12014.2|12014.7|12011.2|61
1582284900000|2020-02-21 11:35:00|12016.2|12011.7|12016.7|12013.7|12017.2|12013.7|12013.2|12010.2|97
1582285200000|2020-02-21 11:40:00|12016.2|12012.7|12017.7|12014.2|12018.2|12014.7|12012.7|12010.2|46
1582285500000|2020-02-21 11:45:00|12016.7|12013.2|12015.7|12012.2|12018.2|12014.7|12015.2|12011.7|53
1582285800000|2020-02-21 11:50:00|12014.7|12011.7|12014.7|12011.2|12016.7|12012.2|12013.7|12011.2|50
1582286100000|2020-02-21 11:55:00|12013.7|12010.7|12015.7|12012.2|12016.7|12012.7|12012.2|12009.7|50
1582286400000|2020-02-21 12:00:00|12014.7|12011.7|12015.2|12011.7|12018.2|12014.7|12014.7|12011.7|29
1582286700000|2020-02-21 12:05:00|12015.7|12012.2|12015.2|12011.7|12017.7|12013.7|12014.7|12011.7|193
1582287000000|2020-02-21 12:10:00|12015.7|12012.2|12012.7|12009.2|12016.2|12012.7|12012.2|12009.2|63
1582287300000|2020-02-21 12:15:00|12012.2|12008.7|12014.2|12009.7|12015.2|12011.7|12011.2|12008.2|24
1582287600000|2020-02-21 12:20:00|12015.2|12010.2|12016.7|12013.2|12017.7|12013.7|12015.2|12010.2|32
1582287900000|2020-02-21 12:25:00|12017.7|12013.7|12017.2|12013.2|12018.7|12015.7|12016.2|12012.7|29
1582288200000|2020-02-21 12:30:00|12018.2|12014.2|12018.2|12013.7|12020.2|12016.7|12014.7|12011.7|33
1582288500000|2020-02-21 12:35:00|12017.2|12014.2|12019.2|12014.7|12021.2|12017.7|12017.2|12012.7|43
1582288800000|2020-02-21 12:40:00|12019.7|12015.7|12016.7|12012.7|12019.7|12015.7|12016.7|12012.7|54
1582289100000|2020-02-21 12:45:00|12017.7|12013.2|12020.7|12017.2|12021.7|12017.7|12016.2|12012.7|38
1582289400000|2020-02-21 12:50:00|12020.2|12016.7|12020.2|12016.7|12020.7|12018.2|12018.2|12015.2|62
1582289700000|2020-02-21 12:55:00|12020.7|12018.2|12018.2|12014.7|12021.7|12018.2|12016.7|12014.2|85
1582290000000|2020-02-21 13:00:00|12018.7|12015.2|12019.2|12015.2|12021.7|12018.7|12017.2|12014.7|27
1582290300000|2020-02-21 13:05:00|12018.7|12014.7|12016.7|12014.2|12019.2|12015.2|12014.2|12011.7|38
1582290600000|2020-02-21 13:10:00|12017.2|12014.7|12017.7|12013.7|12018.7|12015.2|12015.7|12012.7|29
1582290900000|2020-02-21 13:15:00|12018.2|12015.7|12019.2|12015.7|12020.7|12016.7|12017.2|12014.7|20
1582291200000|2020-02-21 13:20:00|12018.7|12014.7|12018.2|12014.7|12019.7|12016.2|12017.2|12014.2|13
1582291500000|2020-02-21 13:25:00|12019.2|12015.2|12018.2|12013.7|12019.2|12015.2|12016.7|12012.7|8
1582291800000|2020-02-21 13:30:00|12017.7|12014.2|12014.7|12010.7|12017.7|12014.7|12012.7|12009.7|51
1582292100000|2020-02-21 13:35:00|12015.7|12011.2|12019.2|12015.2|12020.7|12016.7|12012.7|12010.2|31
1582292400000|2020-02-21 13:40:00|12019.7|12016.2|12020.7|12016.2|12021.2|12016.2|12018.7|12015.2|14
1582292700000|2020-02-21 13:45:00|12020.2|12015.2|12023.7|12020.2|12023.7|12020.2|12018.7|12015.2|87
1582293000000|2020-02-21 13:50:00|12024.2|12021.2|12024.7|12021.2|12025.2|12021.2|12020.7|12017.2|40
1582293300000|2020-02-21 13:55:00|12024.2|12020.2|12021.7|12018.2|12024.7|12021.2|12021.7|12018.2|4
1582293600000|2020-02-21 14:00:00|12022.2|12017.2|12022.7|12018.7|12023.7|12020.2|12021.2|12017.2|21
1582293900000|2020-02-21 14:05:00|12023.2|12019.2|12022.2|12018.7|12024.2|12021.7|12021.7|12018.2|6
1582294200000|2020-02-21 14:10:00|12021.7|12018.2|12024.2|12020.7|12024.2|12020.7|12019.7|12016.7|46
1582294500000|2020-02-21 14:15:00|12025.2|12022.7|12022.7|12020.2|12025.2|12022.7|12022.7|12019.2|136
1582294800000|2020-02-21 14:20:00|12024.7|12019.7|12021.7|12018.2|12024.7|12020.7|12021.7|12018.2|33
1582295100000|2020-02-21 14:25:00|12022.2|12019.2|12019.7|12016.2|12023.2|12019.2|12019.7|12014.2|57
1582295400000|2020-02-21 14:30:00|12020.2|12015.7|12014.7|12010.7|12021.7|12018.7|12013.7|12009.7|190
1582295700000|2020-02-21 14:35:00|12014.2|12010.2|12015.2|12011.7|12019.2|12016.7|12009.2|12005.2|163
1582296000000|2020-02-21 14:40:00|12014.7|12011.2|12010.7|12006.7|12014.7|12011.2|12003.2|12000.7|213
1582296300000|2020-02-21 14:45:00|12009.7|12006.2|12005.2|12001.2|12013.7|12010.7|12002.2|11999.2|436
1582296600000|2020-02-21 14:50:00|12005.7|12001.7|12009.2|12005.7|12018.7|12014.7|12005.7|12001.7|352
1582296900000|2020-02-21 14:55:00|12010.2|12006.2|12009.7|12006.7|12013.7|12010.2|12003.2|12000.7|262
1582297200000|2020-02-21 15:00:00|12010.7|12005.2|12009.7|12006.2|12011.7|12009.2|12004.7|12001.7|126
1582297500000|2020-02-21 15:05:00|12009.2|12005.2|12020.2|12017.2|12021.2|12018.2|12008.2|12005.2|336
1582297800000|2020-02-21 15:10:00|12019.7|12016.2|12013.7|12010.2|12020.7|12017.7|12013.7|12010.2|94
1582298100000|2020-02-21 15:15:00|12014.2|12009.2|12019.2|12016.2|12021.7|12018.2|12012.7|12009.2|180
1582298400000|2020-02-21 15:20:00|12021.7|12015.7|12026.7|12023.7|12027.7|12024.7|12017.7|12014.2|530
1582298700000|2020-02-21 15:25:00|12027.2|12022.2|12022.7|12018.2|12027.2|12022.2|12018.2|12015.2|83
1582299000000|2020-02-21 15:30:00|12022.2|12016.7|12012.2|12007.2|12022.7|12018.7|12009.7|12006.2|138
1582299300000|2020-02-21 15:35:00|12013.7|12007.7|12009.7|12006.2|12018.2|12014.7|12008.7|12005.2|208
1582299600000|2020-02-21 15:40:00|12010.7|12006.7|12012.7|12008.7|12012.7|12009.2|12003.2|12000.2|197
1582299900000|2020-02-21 15:45:00|12012.2|12009.2|12010.2|12006.2|12013.7|12009.7|12007.2|12003.7|114
1582300200000|2020-02-21 15:50:00|12010.7|12006.7|12015.2|12011.7|12017.7|12014.2|12010.7|12006.7|344
1582300500000|2020-02-21 15:55:00|12015.7|12012.2|12013.2|12009.2|12017.7|12015.2|12011.2|12008.7|52
1582300800000|2020-02-21 16:00:00|12012.2|12008.7|12018.7|12015.2|12019.7|12016.2|12007.7|12005.2|341
1582301100000|2020-02-21 16:05:00|12019.2|12016.2|12018.7|12014.2|12020.7|12017.7|12017.7|12014.2|28
1582301400000|2020-02-21 16:10:00|12019.2|12014.7|12020.2|12016.2|12020.7|12016.2|12015.7|12012.7|96
1582301700000|2020-02-21 16:15:00|12020.7|12016.7|12019.2|12015.7|12020.7|12017.7|12018.2|12015.7|74
1582302000000|2020-02-21 16:20:00|12018.7|12016.2|12025.2|12021.2|12025.2|12022.2|12017.2|12014.2|153
1582302300000|2020-02-21 16:25:00|12024.7|12020.2|12022.2|12019.7|12025.7|12022.7|12022.2|12019.2|73
1582302600000|2020-02-21 16:30:00|12023.2|12020.2|12023.2|12019.2|12025.2|12021.2|12021.2|12018.2|188
1582302900000|2020-02-21 16:35:00|12022.7|12018.7|12022.7|12019.2|12023.2|12019.7|12018.7|12014.7|74
1582303200000|2020-02-21 16:40:00|12022.2|12018.7|12020.7|12016.7|12023.2|12020.2|12020.7|12016.7|22
1582303500000|2020-02-21 16:45:00|12020.2|12017.2|12017.7|12013.2|12020.7|12018.2|12015.7|12012.2|29
1582303800000|2020-02-21 16:50:00|12018.7|12013.7|12021.7|12018.7|12021.7|12018.7|12017.2|12013.2|11
1582304100000|2020-02-21 16:55:00|12023.2|12019.2|12020.2|12016.7|12025.7|12023.2|12020.2|12016.7|26
1582304400000|2020-02-21 17:00:00|12020.7|12017.2|12023.7|12020.7|12023.7|12020.7|12019.2|12015.7|16
1582304700000|2020-02-21 17:05:00|12024.2|12021.2|12014.7|12011.7|12025.7|12022.7|12014.7|12011.7|167
1582305000000|2020-02-21 17:10:00|12015.7|12012.2|12018.7|12014.7|12018.7|12015.2|12015.7|12011.2|28
1582305300000|2020-02-21 17:15:00|12017.7|12015.2|12016.2|12012.7|12019.2|12015.7|12015.7|12012.2|19
1582305600000|2020-02-21 17:20:00|12017.7|12012.2|12012.7|12009.2|12017.7|12014.2|12012.2|12008.7|21
1582305900000|2020-02-21 17:25:00|12013.2|12009.7|12015.2|12011.2|12016.2|12011.2|12012.2|12009.7|10
1582306200000|2020-02-21 17:30:00|12014.7|12010.7|12011.2|12007.7|12016.2|12010.7|12010.7|12007.7|28
1582306500000|2020-02-21 17:35:00|12011.7|12008.2|12012.7|12009.2|12013.7|12010.2|12011.2|12007.7|14
1582306800000|2020-02-21 17:40:00|12013.7|12010.7|12014.2|12010.7|12014.2|12010.7|12010.7|12007.7|16
1582307100000|2020-02-21 17:45:00|12013.7|12011.7|12014.2|12009.2|12016.7|12013.2|12012.7|12009.2|51
1582307400000|2020-02-21 17:50:00|12013.7|12009.7|12010.7|12006.2|12014.7|12010.2|12010.7|12006.2|21
1582307700000|2020-02-21 17:55:00|12010.2|12006.7|12013.7|12009.7|12013.7|12009.7|12010.2|12006.7|9
1582308000000|2020-02-21 18:00:00|12013.2|12008.7|12015.2|12010.7|12016.2|12012.7|12011.7|12007.7|18
1582308300000|2020-02-21 18:05:00|12014.7|12009.7|12013.7|12009.7|12017.2|12014.2|12013.2|12009.7|27
1582308600000|2020-02-21 18:10:00|12014.2|12010.7|12010.7|12006.7|12015.2|12010.7|12010.2|12006.7|8
1582308900000|2020-02-21 18:15:00|12010.2|12007.7|12013.2|12009.2|12013.7|12009.7|12010.2|12007.7|11
1582309200000|2020-02-21 18:20:00|12012.7|12007.2|12008.7|12005.2|12013.2|12008.7|12007.7|12005.2|37
1582309500000|2020-02-21 18:25:00|12007.2|12004.7|12007.7|12003.2|12011.2|12006.7|12006.2|12003.2|63
1582309800000|2020-02-21 18:30:00|12008.2|12002.7|12006.7|12002.7|12008.2|12003.2|12006.2|12002.2|17
1582310100000|2020-02-21 18:35:00|12007.7|12002.2|12002.7|11999.2|12007.7|12002.2|12001.7|11998.7|79
1582310400000|2020-02-21 18:40:00|12002.2|11998.7|12002.2|11998.7|12004.7|11999.2|12001.7|11998.7|6
1582310700000|2020-02-21 18:45:00|12001.7|11998.2|12003.2|11999.2|12005.2|12001.7|12001.2|11998.2|22
1582311000000|2020-02-21 18:50:00|12003.7|11998.7|12000.2|11995.2|12004.2|11998.7|11998.7|11994.7|25
1582311300000|2020-02-21 18:55:00|12000.7|11995.7|12002.7|11996.7|12002.7|11998.7|12000.2|11995.2|13
1582311600000|2020-02-21 19:00:00|12002.2|11997.2|12005.7|11998.7|12006.2|11998.7|12001.2|11996.2|16
1582311900000|2020-02-21 19:05:00|12006.2|11999.2|12002.2|11997.2|12006.2|12003.2|12001.7|11997.2|26
1582312200000|2020-02-21 19:10:00|12001.7|11997.7|12004.7|11998.7|12005.2|12000.2|12001.7|11997.7|6
1582312500000|2020-02-21 19:15:00|12005.2|11997.7|12003.7|11997.7|12005.2|11997.7|12002.2|11997.7|3
1582312800000|2020-02-21 19:20:00|12003.2||12001.2||12003.7||12001.2||1
1582313100000|2020-02-21 19:25:00|12002.2|11998.2|12005.2|11999.7|12005.2|11999.7|12002.2|11998.2|5
1582313400000|2020-02-21 19:30:00|12004.2|12000.2|12003.7|11999.2|12006.2|12001.7|12002.7|11999.2|19
1582313700000|2020-02-21 19:35:00|12003.2|11998.7|12002.2|11996.7|12003.7|11998.7|11999.2|11996.2|49
1582314000000|2020-02-21 19:40:00|12001.7|11997.7|12003.7|11998.7|12006.2|12001.7|12001.7|11997.7|16
1582314300000|2020-02-21 19:45:00|12003.2||12005.7||12006.2||12002.7||7
1582314600000|2020-02-21 19:50:00|12005.2|11999.2|12003.2|11999.2|12007.7|12001.7|12001.7|11998.7|18
1582314900000|2020-02-21 19:55:00|12003.7|11998.7|12004.7|11999.2|12005.7|11999.2|12001.7|11998.7|9
1582315200000|2020-02-21 20:00:00|12004.2|11998.7|12003.2|11998.7|12005.2|12000.2|12001.7|11998.7|46
1582315500000|2020-02-21 20:05:00|12002.7|11996.7|11997.7|11994.2|12002.7|11996.7|11997.7|11994.2|26
1582315800000|2020-02-21 20:10:00|11996.2|11993.7|11998.7|11992.2|11998.7|11994.2|11994.7|11991.7|79
1582316100000|2020-02-21 20:15:00|11998.2|11991.7|11996.2|11990.2|11998.7|11991.7|11992.7|11989.7|26
1582316400000|2020-02-21 20:20:00|11995.7|11989.7|11994.7|11989.7|11996.2|11990.2|11992.2|11989.7|19
1582316700000|2020-02-21 20:25:00|11994.2|11989.2|11993.7|11987.7|11996.2|11989.7|11991.7|11987.2|28
1582317000000|2020-02-21 20:30:00|11991.7|11987.2|11989.7|11984.2|11991.7|11987.2|11986.7|11984.2|53
1582317300000|2020-02-21 20:35:00|11990.7|11984.7|11991.2|11984.7|11991.2|11984.7|11988.7|11984.2|4
1582317600000|2020-02-21 20:40:00|11993.7|11989.7|11991.2|11984.7|11993.7|11989.7|11991.2|11984.7|8
1582317900000|2020-02-21 20:45:00|11992.2|11986.7|11995.2|11988.7|11996.2|11991.7|11992.2|11986.7|36
1582318200000|2020-02-21 20:50:00|11995.7|11991.7|11996.2|11991.2|11996.7|11991.7|11993.2|11989.7|52
1582318500000|2020-02-21 20:55:00|11995.7|11990.7|11995.7|11989.7|11997.2|11994.2|11992.7|11988.2|46
1582318800000|2020-02-21 21:00:00|11995.2|11990.7|11996.7|11991.2|11997.2|11993.7|11994.2|11990.7|16
1582319100000|2020-02-21 21:05:00|11997.2|11986|11997.2|11991.2|11997.2|11991.2|11996|11986|21
1582319400000|2020-02-21 21:10:00|12000.2|11993.7|12013.9|12003.9|12014.1|12004.1|11996.2|11991.2|8073790
1582319700000|2020-02-21 21:15:00|12013.8|12003.8|12014|12004|12014|12004|12012.9|12002.9|0
1582320000000|2020-02-21 21:20:00|12014.1|12004.1|12013.2|12003.2|12014.6|12004.6|12013.2|12003.2|0
1582320300000|2020-02-21 21:25:00|12013.6|12003.6|12013.1|12003.1|12013.9|12003.9|12013.1|12003.1|0
1582320600000|2020-02-21 21:30:00|12013.5|12003.5|12013.5|12003.5|12014.1|12004.1|12012.2|12002.2|0
1582320900000|2020-02-21 21:35:00|12012.8|12002.8|12009.7|11999.7|12012.8|12002.8|12009.7|11999.7|0
1582321200000|2020-02-21 21:40:00|12009|11999|12009.7|11999.7|12009.7|11999.7|12007.2|11997.2|0
1582321500000|2020-02-21 21:45:00|12009|11999|12011.6|12001.6|12012.2|12002.2|12009|11999|0
1582321800000|2020-02-21 21:50:00|12012.2|12002.2|12009.7|11999.7|12012.2|12002.2|12009|11999|0
1582322100000|2020-02-21 21:55:00|12010.3|12000.3|12009.5|11999.5|12010.3|12000.3|12008.4|11998.4|0
1582498800000|2020-02-23 23:00:00|11930.8|11920.8|11925.6|11915.6|11931.7|11921.7|11922.5|11912.5|0
1582499100000|2020-02-23 23:05:00|11926.2|11916.2|11915.3|11905.3|11938.9|11928.9|11914.6|11904.6|0
1582499400000|2020-02-23 23:10:00|11916.5|11906.5|11909.1|11899.1|11920.9|11910.9|11895.6|11885.6|0
1582499700000|2020-02-23 23:15:00|11906.6|11896.6|11914.2|11904.2|11916.7|11906.7|11904.8|11894.8|0
1582500000000|2020-02-23 23:20:00|11914.8|11904.8|11923.5|11913.5|11924.1|11914.1|11914.8|11904.8|0
1582500300000|2020-02-23 23:25:00|11922.8|11912.8|11924.1|11914.1|11927.2|11917.2|11922.2|11912.2|0
1582500600000|2020-02-23 23:30:00|11925.3|11915.3|11924.7|11914.7|11935.7|11925.7|11923.4|11913.4|0
1582500900000|2020-02-23 23:35:00|11925.3|11915.3|11927.2|11917.2|11929.1|11919.1|11924.7|11914.7|0
1582501200000|2020-02-23 23:40:00|11926.6|11916.6|11928.4|11918.4|11928.4|11918.4|11917.1|11907.1|0
1582501500000|2020-02-23 23:45:00|11928.7|11918.7|11926.6|11916.6|11929.1|11919.1|11924|11914|0
1582501800000|2020-02-23 23:50:00|11926.2|11916.2|11914.9|11904.9|11927.8|11917.8|11914.3|11904.3|0
1582502100000|2020-02-23 23:55:00|11914.3|11904.3|11916.4|11906.4|11925|11915|11914.3|11904.3|0
1582502400000|2020-02-24 00:00:00|11917|11907|11910.1|11900.1|11919.5|11909.5|11908.8|11898.8|0
1582502700000|2020-02-24 00:05:00|11910.4|11900.4|11932.2|11922.2|11932.2|11922.2|11910.1|11900.1|0
1582503000000|2020-02-24 00:10:00|11931.6|11921.6|11924.6|11914.6|11932.2|11922.2|11924.6|11914.6|0
1582503300000|2020-02-24 00:15:00|11924|11914|11932.9|11922.9|11935.7|11925.7|11923.4|11913.4|0
1582503600000|2020-02-24 00:20:00|11932.3|11922.3|11933.4|11923.4|11936|11926|11927.9|11917.9|0
1582503900000|2020-02-24 00:25:00|11932.7|11922.7|11944.2|11934.2|11944.8|11934.8|11932.7|11922.7|0
1582504200000|2020-02-24 00:30:00|11943.5|11933.5|11944.3|11934.3|11948.6|11938.6|11942.9|11932.9|0
1582504500000|2020-02-24 00:35:00|11944.9|11934.9|11943.7|11933.7|11946.8|11936.8|11940.6|11930.6|0
1582504800000|2020-02-24 00:40:00|11944.4|11934.4|11942.2|11932.2|11944.4|11934.4|11940.3|11930.3|0
1582505100000|2020-02-24 00:45:00|11941.8|11931.8|11944|11934|11947.2|11937.2|11938.4|11928.4|0
1582505400000|2020-02-24 00:50:00|11943.4|11933.4|11944.8|11934.8|11945.5|11935.5|11936.4|11926.4|0
1582505700000|2020-02-24 00:55:00|11944.5|11934.5|11954.7|11944.7|11959.2|11949.2|11942.9|11932.9|0
1582506000000|2020-02-24 01:00:00|11954.4|11944.4|11945.9|11939.9|11954.4|11944.9|11923.4|11917.4|876
1582506300000|2020-02-24 01:05:00|11943.9|11938.4|11943.4|11938.9|11944.9|11940.9|11934.4|11931.9|363
1582506600000|2020-02-24 01:10:00|11942.4|11939.4|11944.4|11941.9|11944.9|11941.9|11937.9|11933.9|281
1582506900000|2020-02-24 01:15:00|11944.9|11942.9|11940.9|11938.4|11957.4|11953.9|11936.9|11931.4|527
1582507200000|2020-02-24 01:20:00|11941.9|11935.9|11936.9|11932.4|11945.4|11940.4|11934.4|11931.4|237
1582507500000|2020-02-24 01:25:00|11935.9|11932.9|11930.9|11927.4|11938.4|11935.4|11924.9|11922.4|246
1582507800000|2020-02-24 01:30:00|11931.9|11927.9|11942.9|11938.4|11950.9|11947.4|11931.9|11927.9|294
1582508100000|2020-02-24 01:35:00|11942.4|11938.9|11940.9|11937.4|11943.9|11938.9|11934.4|11930.4|331
1582508400000|2020-02-24 01:40:00|11941.4|11936.9|11941.9|11938.4|11946.4|11942.4|11936.9|11932.4|222
1582508700000|2020-02-24 01:45:00|11942.4|11938.9|11950.9|11947.9|11952.4|11949.9|11942.4|11938.9|346
1582509000000|2020-02-24 01:50:00|11950.4|11948.4|11950.4|11946.9|11953.4|11950.4|11946.4|11943.4|421
1582509300000|2020-02-24 01:55:00|11949.9|11945.9|11949.4|11945.4|11951.4|11948.4|11947.4|11944.9|143
1582509600000|2020-02-24 02:00:00|11948.9|11944.9|11948.9|11945.4|11955.4|11952.9|11946.9|11944.4|285
1582509900000|2020-02-24 02:05:00|11948.4|11944.9|11947.9|11943.9|11951.9|11948.4|11945.9|11942.9|268
1582510200000|2020-02-24 02:10:00|11946.4|11943.4|11946.4|11942.9|11946.9|11944.4|11943.4|11940.4|270
1582510500000|2020-02-24 02:15:00|11946.9|11943.4|11949.4|11944.4|11950.4|11946.9|11946.9|11943.4|229
1582510800000|2020-02-24 02:20:00|11948.9|11945.4|11942.4|11939.4|11950.9|11948.4|11939.4|11936.4|183
1582511100000|2020-02-24 02:25:00|11943.4|11939.9|11937.9|11934.9|11945.4|11940.4|11937.4|11934.4|175
1582511400000|2020-02-24 02:30:00|11937.4|11933.4|11935.4|11932.4|11939.4|11935.4|11931.4|11927.4|287
1582511700000|2020-02-24 02:35:00|11935.9|11933.4|11944.4|11940.4|11945.9|11942.9|11935.9|11933.4|211
1582512000000|2020-02-24 02:40:00|11943.4|11940.9|11941.4|11936.9|11945.9|11942.9|11937.9|11934.4|112
1582512300000|2020-02-24 02:45:00|11940.9|11936.4|11939.9|11936.4|11943.4|11939.4|11937.9|11934.4|357
1582512600000|2020-02-24 02:50:00|11940.4|11936.9|11927.4|11923.4|11941.4|11937.9|11924.4|11921.4|403
1582512900000|2020-02-24 02:55:00|11926.4|11922.9|11927.4|11922.9|11927.4|11923.9|11924.9|11921.4|182
1582513200000|2020-02-24 03:00:00|11926.9|11923.9|11927.9|11923.9|11930.9|11926.9|11924.4|11920.9|278
1582513500000|2020-02-24 03:05:00|11928.9|11924.9|11933.9|11930.4|11933.9|11930.4|11927.4|11923.9|192
1582513800000|2020-02-24 03:10:00|11935.4|11931.9|11940.4|11936.4|11941.4|11938.4|11933.4|11929.9|169
1582514100000|2020-02-24 03:15:00|11941.4|11936.9|11943.4|11939.9|11943.4|11940.4|11940.4|11936.9|172
1582514400000|2020-02-24 03:20:00|11943.9|11939.4|11943.4|11940.9|11944.9|11942.4|11941.9|11937.9|122
1582514700000|2020-02-24 03:25:00|11942.9|11938.9|11950.9|11947.4|11950.9|11947.4|11942.4|11938.9|224
1582515000000|2020-02-24 03:30:00|11950.4|11946.9|11949.4|11946.4|11950.4|11947.4|11941.9|11939.4|402
1582515300000|2020-02-24 03:35:00|11948.4|11945.9|11949.4|11946.4|11952.4|11948.9|11947.9|11943.9|590
1582515600000|2020-02-24 03:40:00|11949.9|11945.9|11945.4|11941.9|11951.4|11948.9|11944.9|11941.4|287
1582515900000|2020-02-24 03:45:00|11946.4|11942.9|11912.4|11909.4|11951.4|11948.4|11891.4|11888.4|5571
1582516200000|2020-02-24 03:50:00|11912.9|11909.9|11907.4|11903.9|11921.4|11918.4|11903.9|11900.4|1973
1582516500000|2020-02-24 03:55:00|11906.9|11902.9|11911.4|11908.4|11914.4|11911.4|11892.9|11889.4|2379
1582516800000|2020-02-24 04:00:00|11910.4|11907.4|11922.9|11919.4|11924.9|11921.9|11907.9|11904.9|1607
1582517100000|2020-02-24 04:05:00|11923.4|11919.9|11932.9|11929.4|11933.9|11930.9|11915.4|11912.4|1428
1582517400000|2020-02-24 04:10:00|11932.4|11929.9|11930.4|11927.4|11938.4|11935.4|11925.9|11922.9|2251
1582517700000|2020-02-24 04:15:00|11929.9|11927.9|11920.4|11917.4|11935.9|11932.9|11915.9|11912.9|1304
1582518000000|2020-02-24 04:20:00|11919.9|11916.9|11916.9|11914.4|11921.4|11918.4|11912.4|11909.4|1692
1582518300000|2020-02-24 04:25:00|11916.4|11913.9|11926.4|11923.9|11928.4|11925.4|11916.4|11913.9|1464
1582518600000|2020-02-24 04:30:00|11926.9|11923.4|11929.4|11926.4|11932.4|11929.9|11921.4|11918.4|1109
1582518900000|2020-02-24 04:35:00|11929.9|11926.9|11926.9|11923.9|11933.4|11930.9|11925.4|11922.4|749
1582519200000|2020-02-24 04:40:00|11926.4|11924.4|11928.9|11925.9|11931.9|11928.9|11926.4|11922.9|1112
1582519500000|2020-02-24 04:45:00|11928.4|11926.4|11924.4|11921.4|11928.9|11926.4|11921.4|11918.9|1106
1582519800000|2020-02-24 04:50:00|11923.9|11920.9|11925.9|11922.9|11925.9|11923.4|11918.4|11914.9|976
1582520100000|2020-02-24 04:55:00|11925.4|11923.4|11919.9|11917.4|11926.4|11923.9|11919.4|11916.9|572
1582520400000|2020-02-24 05:00:00|11919.4|11916.9|11918.4|11915.9|11922.9|11919.9|11914.9|11911.9|821
1582520700000|2020-02-24 05:05:00|11917.9|11915.4|11922.4|11919.9|11926.4|11923.4|11917.9|11914.4|965
1582521000000|2020-02-24 05:10:00|11923.4|11920.9|11916.4|11913.9|11923.9|11921.4|11913.4|11909.9|837
1582521300000|2020-02-24 05:15:00|11916.9|11914.4|11927.4|11924.4|11927.4|11924.9|11915.4|11912.4|828
1582521600000|2020-02-24 05:20:00|11926.9|11924.9|11929.4|11926.4|11929.9|11927.4|11924.4|11920.9|653
1582521900000|2020-02-24 05:25:00|11928.9|11925.9|11927.4|11924.9|11930.4|11927.4|11925.4|11922.4|756
1582522200000|2020-02-24 05:30:00|11926.9|11924.4|11924.4|11921.9|11927.4|11924.9|11921.9|11918.9|938
1582522500000|2020-02-24 05:35:00|11924.9|11922.4|11929.9|11926.9|11932.4|11929.9|11924.9|11921.9|622
1582522800000|2020-02-24 05:40:00|11930.4|11927.4|11925.9|11922.9|11930.4|11927.9|11924.4|11921.9|247
1582523100000|2020-02-24 05:45:00|11925.4|11922.4|11925.4|11922.4|11925.9|11923.4|11921.4|11918.9|338
1582523400000|2020-02-24 05:50:00|11924.9|11921.9|11921.4|11918.9|11924.9|11921.9|11919.9|11916.9|747
1582523700000|2020-02-24 05:55:00|11920.9|11918.4|11920.4|11917.4|11924.4|11921.4|11917.4|11914.9|1264
1582524000000|2020-02-24 06:00:00|11919.9|11916.9|11925.4|11922.9|11926.4|11923.9|11918.4|11915.4|536
1582524300000|2020-02-24 06:05:00|11925.9|11923.4|11925.4|11921.9|11927.9|11925.4|11922.9|11920.4|647
1582524600000|2020-02-24 06:10:00|11924.9|11922.4|11929.4|11926.4|11930.4|11927.4|11921.4|11918.4|1002
1582524900000|2020-02-24 06:15:00|11930.4|11926.9|11926.9|11924.4|11931.9|11928.9|11924.9|11922.4|646
1582525200000|2020-02-24 06:20:00|11927.4|11923.9|11943.9|11940.4|11953.4|11950.9|11925.9|11922.9|879
1582525500000|2020-02-24 06:25:00|11942.9|11940.9|11937.9|11934.9|11952.4|11948.9|11937.9|11934.4|535
1582525800000|2020-02-24 06:30:00|11937.4|11934.4|11939.4|11935.9|11941.4|11938.4|11931.9|11928.9|292
1582526100000|2020-02-24 06:35:00|11939.9|11936.4|11938.9|11935.9|11943.9|11940.9|11936.4|11933.9|456
1582526400000|2020-02-24 06:40:00|11939.4|11936.4|11937.4|11933.9|11941.4|11938.4|11935.4|11932.4|558
1582526700000|2020-02-24 06:45:00|11936.9|11934.4|11937.4|11934.4|11939.9|11936.9|11933.4|11930.4|501
1582527000000|2020-02-24 06:50:00|11937.9|11933.9|11944.4|11940.9|11950.9|11947.9|11937.4|11933.9|613
1582527300000|2020-02-24 06:55:00|11944.9|11941.4|11938.9|11935.9|11945.4|11942.4|11938.4|11934.9|432
1582527600000|2020-02-24 07:00:00|11939.4|11936.4|11934.9|11932.4|11941.4|11938.4|11932.4|11929.4|928
1582527900000|2020-02-24 07:05:00|11935.4|11932.9|11924.9|11921.9|11936.4|11933.9|11921.4|11918.9|723
1582528200000|2020-02-24 07:10:00|11925.4|11922.4|11920.4|11916.9|11928.4|11925.9|11919.9|11916.9|617
1582528500000|2020-02-24 07:15:00|11919.9|11916.4|11923.4|11920.9|11924.4|11921.4|11915.4|11912.4|638
1582528800000|2020-02-24 07:20:00|11923.9|11920.4|11922.9|11919.9|11926.9|11924.4|11920.9|11917.9|444
1582529100000|2020-02-24 07:25:00|11923.4|11920.4|11920.9|11917.4|11928.9|11925.9|11917.4|11914.9|1229
1582529400000|2020-02-24 07:30:00|11921.4|11917.9|11924.9|11922.4|11927.4|11924.4|11920.4|11917.9|782
1582529700000|2020-02-24 07:35:00|11925.4|11922.9|11926.9|11924.4|11931.4|11928.4|11920.9|11917.9|1283
1582530000000|2020-02-24 07:40:00|11927.4|11924.9|11925.9|11923.4|11931.4|11928.4|11924.4|11921.4|939
1582530300000|2020-02-24 07:45:00|11925.4|11922.9|11927.4|11924.9|11928.4|11925.9|11921.9|11919.4|744
1582530600000|2020-02-24 07:50:00|11926.9|11923.9|11923.4|11920.9|11927.4|11924.9|11919.9|11917.4|721
1582530900000|2020-02-24 07:55:00|11922.9|11920.4|11916.9|11913.9|11923.9|11921.4|11911.9|11908.4|1575
1582531200000|2020-02-24 08:00:00|11916.4|11913.4|11913.4|11910.4|11920.9|11918.4|11909.4|11906.4|1286
1582531500000|2020-02-24 08:05:00|11912.9|11909.4|11900.4|11897.4|11912.9|11909.9|11900.4|11896.9|1787
1582531800000|2020-02-24 08:10:00|11899.9|11896.9|11890.9|11887.9|11903.4|11900.4|11881.9|11878.4|2094
1582532100000|2020-02-24 08:15:00|11890.4|11887.4|11889.9|11886.9|11901.4|11898.4|11886.4|11883.4|1223
1582532400000|2020-02-24 08:20:00|11889.4|11886.4|11887.9|11884.4|11894.4|11890.9|11877.9|11874.9|1293
1582532700000|2020-02-24 08:25:00|11887.4|11884.9|11886.4|11883.4|11891.4|11888.4|11879.4|11876.9|1859
1582533000000|2020-02-24 08:30:00|11885.9|11882.9|11888.4|11885.4|11890.9|11887.9|11883.4|11880.4|1365
1582533300000|2020-02-24 08:35:00|11887.9|11884.4|11898.4|11895.9|11904.9|11901.4|11887.4|11884.4|1731
1582533600000|2020-02-24 08:40:00|11898.9|11895.4|11889.9|11886.9|11898.9|11896.4|11884.9|11881.9|781
1582533900000|2020-02-24 08:45:00|11889.4|11887.4|11885.4|11881.9|11892.4|11889.4|11880.9|11877.9|853
1582534200000|2020-02-24 08:50:00|11884.9|11882.4|11885.9|11882.4|11893.4|11889.9|11880.9|11878.4|719
1582534500000|2020-02-24 08:55:00|11885.4|11882.9|11860.4|11857.4|11885.9|11882.9|11860.4|11856.9|1022
1582534800000|2020-02-24 09:00:00|11857.4|11856.9|11843.9|11840.9|11874.9|11872.4|11843.9|11840.9|2763
1582535100000|2020-02-24 09:05:00|11844.4|11841.4|11839.9|11836.9|11845.9|11842.9|11827.4|11824.4|2066
1582535400000|2020-02-24 09:10:00|11839.4|11836.4|11840.9|11838.4|11852.9|11849.9|11834.4|11830.9|1404
1582535700000|2020-02-24 09:15:00|11840.4|11837.4|11830.9|11827.4|11846.4|11843.4|11830.9|11827.4|1462
1582536000000|2020-02-24 09:20:00|11830.4|11827.9|11841.9|11838.4|11844.4|11841.4|11827.9|11824.4|1931
1582536300000|2020-02-24 09:25:00|11840.9|11837.9|11843.9|11840.9|11851.4|11847.9|11834.4|11831.9|1388
1582536600000|2020-02-24 09:30:00|11843.4|11839.9|11824.9|11821.9|11843.4|11840.4|11818.4|11815.4|1944
1582536900000|2020-02-24 09:35:00|11823.9|11820.9|11820.4|11817.4|11832.9|11829.9|11816.9|11814.4|2395
1582537200000|2020-02-24 09:40:00|11821.9|11817.9|11823.9|11820.9|11823.9|11820.9|11808.9|11805.4|2085
1582537500000|2020-02-24 09:45:00|11823.4|11821.4|11815.9|11812.9|11825.9|11822.9|11811.9|11809.4|2839
1582537800000|2020-02-24 09:50:00|11815.4|11813.4|11814.4|11811.9|11817.4|11814.4|11805.4|11802.9|1871
1582538100000|2020-02-24 09:55:00|11814.9|11812.4|11822.9|11819.4|11823.4|11820.4|11814.4|11811.9|2153
1582538400000|2020-02-24 10:00:00|11822.4|11818.9|11815.9|11812.9|11822.9|11819.9|11810.9|11808.4|497
1582538700000|2020-02-24 10:05:00|11815.4|11813.4|11810.9|11807.4|11818.4|11815.4|11808.4|11805.9|348
1582539000000|2020-02-24 10:10:00|11815.3|11805.3|11807.3|11797.3|11815.3|11805.3|11806.4|11796.4|13575500
1582539300000|2020-02-24 10:15:00|11807|11797|11815|11805|11815|11805|11806.4|11796.4|0
1582539600000|2020-02-24 10:20:00|11815.3|11805.3|11814.3|11804.3|11818.1|11808.1|11809.9|11799.9|0
1582539900000|2020-02-24 10:25:00|11815|11805|11805.4|11795.4|11815|11805|11802.5|11792.5|0
1582540200000|2020-02-24 10:30:00|11804.8|11794.8|11800.9|11790.9|11805.4|11795.4|11800.3|11790.3|0
1582540500000|2020-02-24 10:35:00|11800.6|11790.6|11798.4|11788.4|11801.9|11791.9|11794|11784|0
1582540800000|2020-02-24 10:40:00|11786.9|11776.9|11800.9|11792.4|11804.2|11794.2|11778.9|11769.7|59
1582541100000|2020-02-24 10:45:00|11797.9|11792.9|11786.4|11781.4|11799.4|11792.9|11784.4|11781.4|99
1582541400000|2020-02-24 10:50:00|11785.9|11781.9|11785.9|11781.9|11790.4|11785.4|11781.4|11778.9|68
1582541700000|2020-02-24 10:55:00|11785.4|11782.9|11784.9|11780.9|11786.4|11782.9|11778.4|11774.9|74
1582542000000|2020-02-24 11:00:00|11782.9|11780.4|11782.4|11779.4|11784.4|11780.4|11776.9|11773.9|112
1582542300000|2020-02-24 11:05:00|11781.9|11778.9|11773.4|11770.9|11785.9|11781.4|11770.4|11766.9|148
1582542600000|2020-02-24 11:10:00|11773.9|11769.4|11779.4|11776.9|11781.4|11777.9|11772.9|11769.4|99
1582542900000|2020-02-24 11:15:00|11778.9|11776.4|11776.9|11773.9|11779.9|11776.9|11772.9|11770.4|280
1582543200000|2020-02-24 11:20:00|11776.4|11773.4|11785.4|11781.9|11788.4|11784.4|11774.9|11771.9|187
1582543500000|2020-02-24 11:25:00|11784.9|11780.9|11783.9|11780.9|11785.9|11782.9|11780.9|11776.9|53
1582543800000|2020-02-24 11:30:00|11783.4|11779.9|11787.4|11784.4|11788.9|11784.9|11781.9|11777.9|43
1582544100000|2020-02-24 11:35:00|11788.4|11784.9|11791.9|11787.4|11795.4|11789.9|11785.4|11781.4|76
1582544400000|2020-02-24 11:40:00|11792.4|11787.9|11789.4|11785.4|11794.9|11790.4|11786.4|11783.9|59
1582544700000|2020-02-24 11:45:00|11788.9|11784.9|11787.4|11783.4|11794.9|11791.4|11786.4|11783.4|48
1582545000000|2020-02-24 11:50:00|11788.4|11783.9|11793.4|11790.4|11794.9|11791.9|11787.4|11783.9|136
1582545300000|2020-02-24 11:55:00|11794.4|11790.9|11788.4|11784.9|11794.4|11790.9|11787.9|11784.9|81
1582545600000|2020-02-24 12:00:00|11788.9|11785.4|11803.4|11800.4|11805.4|11801.9|11788.9|11785.4|121
1582545900000|2020-02-24 12:05:00|11804.9|11799.9|11805.9|11802.9|11809.9|11806.4|11802.4|11799.4|123
1582546200000|2020-02-24 12:10:00|11805.4|11802.4|11808.9|11804.4|11808.9|11804.9|11804.4|11800.4|48
1582546500000|2020-02-24 12:15:00|11809.9|11804.9|11807.9|11802.9|11810.9|11807.4|11805.9|11800.4|37
1582546800000|2020-02-24 12:20:00|11807.4|11801.4|11801.4|11797.9|11808.4|11804.4|11800.9|11797.9|136
1582547100000|2020-02-24 12:25:00|11800.9|11797.4|11794.9|11790.9|11800.9|11797.4|11792.4|11789.9|59
1582547400000|2020-02-24 12:30:00|11793.9|11791.4|11792.4|11787.4|11793.9|11791.4|11790.4|11786.9|69
1582547700000|2020-02-24 12:35:00|11791.9|11787.9|11789.9|11784.9|11794.9|11790.9|11786.4|11783.9|196
1582548000000|2020-02-24 12:40:00|11788.9|11785.4|11783.9|11779.9|11788.9|11785.4|11780.9|11777.9|285
1582548300000|2020-02-24 12:45:00|11783.4|11779.4|11786.4|11782.4|11788.4|11783.9|11782.4|11778.9|73
1582548600000|2020-02-24 12:50:00|11785.9|11781.9|11780.4|11776.9|11787.4|11782.9|11780.4|11776.4|121
1582548900000|2020-02-24 12:55:00|11781.4|11778.4|11785.9|11780.9|11786.4|11783.9|11781.4|11778.4|47
1582549200000|2020-02-24 13:00:00|11786.4|11782.9|11788.4|11784.9|11789.9|11786.4|11786.4|11782.4|19
1582549500000|2020-02-24 13:05:00|11788.9|11785.9|11788.9|11785.4|11789.9|11785.9|11786.4|11782.9|38
1582549800000|2020-02-24 13:10:00|11788.4|11785.9|11793.4|11789.9|11793.4|11790.4|11788.4|11784.9|120
1582550100000|2020-02-24 13:15:00|11792.4|11790.4|11784.4|11780.9|11793.4|11790.9|11784.4|11780.4|78
1582550400000|2020-02-24 13:20:00|11784.9|11780.4|11778.4|11775.4|11786.9|11783.4|11778.4|11775.4|129
1582550700000|2020-02-24 13:25:00|11779.4|11775.9|11779.9|11777.4|11782.9|11777.9|11775.9|11772.4|193
1582551000000|2020-02-24 13:30:00|11780.4|11777.9|11772.4|11768.9|11782.4|11778.9|11770.4|11766.4|134
1582551300000|2020-02-24 13:35:00|11772.9|11769.4|11777.9|11773.4|11780.9|11777.9|11772.9|11769.4|66
1582551600000|2020-02-24 13:40:00|11775.4|11772.9|11775.4|11770.4|11776.9|11772.9|11769.9|11765.9|124
1582551900000|2020-02-24 13:45:00|11774.9|11770.9|11776.9|11770.9|11776.9|11772.9|11772.4|11768.9|61
1582552200000|2020-02-24 13:50:00|11776.4|11771.4|11764.4|11759.4|11776.4|11771.9|11763.4|11759.4|256
1582552500000|2020-02-24 13:55:00|11763.4|11758.9|11755.4|11750.9|11765.4|11761.9|11753.4|11750.9|676
1582552800000|2020-02-24 14:00:00|11752.9|11750.4|11761.4|11757.4|11762.9|11759.9|11750.4|11747.9|274
1582553100000|2020-02-24 14:05:00|11761.9|11759.9|11756.9|11753.4|11764.9|11760.4|11755.4|11752.9|193
1582553400000|2020-02-24 14:10:00|11756.4|11753.9|11751.4|11748.9|11758.9|11755.9|11749.4|11746.4|242
1582553700000|2020-02-24 14:15:00|11750.4|11748.4|11753.9|11749.9|11755.4|11751.4|11746.4|11742.9|343
1582554000000|2020-02-24 14:20:00|11753.4|11748.9|11740.9|11737.4|11758.9|11756.4|11740.9|11736.9|473
1582554300000|2020-02-24 14:25:00|11741.9|11739.4|11743.9|11738.4|11747.9|11745.4|11736.9|11734.4|321
1582554600000|2020-02-24 14:30:00|11741.4|11739.4|11779.4|11774.4|11781.9|11777.9|11736.4|11733.4|903
1582554900000|2020-02-24 14:35:00|11778.9|11776.4|11785.4|11780.9|11787.4|11784.4|11777.9|11773.4|825
1582555200000|2020-02-24 14:40:00|11784.9|11780.4|11781.4|11778.4|11784.9|11780.4|11758.9|11755.4|753
1582555500000|2020-02-24 14:45:00|11780.9|11776.9|11775.9|11771.4|11783.4|11780.4|11774.9|11770.9|416
1582555800000|2020-02-24 14:50:00|11775.4|11770.9|11783.4|11780.9|11783.4|11780.9|11770.4|11767.9|555
1582556100000|2020-02-24 14:55:00|11782.9|11779.4|11783.9|11780.9|11784.9|11782.4|11772.9|11770.4|387
1582556400000|2020-02-24 15:00:00|11783.4|11779.9|11779.9|11776.9|11789.4|11786.9|11778.9|11776.4|514
1582556700000|2020-02-24 15:05:00|11780.4|11777.4|11782.9|11778.9|11784.4|11781.4|11776.9|11774.4|326
1582557000000|2020-02-24 15:10:00|11782.4|11778.4|11788.9|11785.4|11789.4|11786.9|11773.9|11770.4|433
1582557300000|2020-02-24 15:15:00|11788.4|11785.9|11780.4|11777.4|11790.4|11787.4|11778.4|11775.4|510
1582557600000|2020-02-24 15:20:00|11779.9|11779.4|11771.9|11768.9|11781.9|11779.4|11770.4|11767.9|214
1582557900000|2020-02-24 15:25:00|11771.4|11769.4|11770.4|11766.4|11777.9|11773.9|11765.9|11762.9|238
1582558200000|2020-02-24 15:30:00|11769.9|11767.4|11771.4|11766.9|11772.9|11768.9|11768.4|11765.4|221
1582558500000|2020-02-24 15:35:00|11769.9|11767.4|11766.9|11763.9|11772.9|11769.4|11765.4|11762.9|250
1582558800000|2020-02-24 15:40:00|11766.4|11763.4|11772.4|11769.9|11775.4|11772.4|11763.4|11760.9|413
1582559100000|2020-02-24 15:45:00|11771.9|11768.9|11776.9|11774.4|11777.4|11774.4|11769.9|11766.9|191
1582559400000|2020-02-24 15:50:00|11777.4|11774.9|11777.9|11775.4|11781.4|11778.4|11776.9|11774.4|119
1582559700000|2020-02-24 15:55:00|11778.9|11776.4|11782.9|11779.9|11784.4|11780.9|11776.9|11773.9|123
1582560000000|2020-02-24 16:00:00|11782.4|11778.9|11771.4|11767.9|11786.4|11783.4|11767.4|11763.4|148
1582560300000|2020-02-24 16:05:00|11772.4|11768.4|11771.9|11768.4|11775.4|11772.4|11769.9|11767.4|76
1582560600000|2020-02-24 16:10:00|11772.9|11768.9|11768.9|11765.4|11773.9|11770.9|11768.4|11765.4|64
1582560900000|2020-02-24 16:15:00|11768.4|11764.9|11776.9|11773.9|11776.9|11773.9|11766.9|11763.4|280
1582561200000|2020-02-24 16:20:00|11777.4|11774.4|11775.4|11771.4|11779.9|11776.9|11767.4|11763.9|342
1582561500000|2020-02-24 16:25:00|11774.9|11771.9|11769.9|11766.4|11776.4|11772.4|11766.9|11763.4|100
1582561800000|2020-02-24 16:30:00|11770.9|11766.9|11769.9|11765.9|11775.9|11772.9|11766.4|11763.4|167
1582562100000|2020-02-24 16:35:00|11769.4|11766.4|11771.4|11767.9|11774.4|11771.9|11765.9|11762.9|181
1582562400000|2020-02-24 16:40:00|11770.9|11766.9|11762.4|11758.9|11771.4|11767.4|11759.9|11756.9|274
1582562700000|2020-02-24 16:45:00|11761.9|11759.4|11758.9|11756.4|11763.9|11760.9|11757.9|11755.4|168
1582563000000|2020-02-24 16:50:00|11759.9|11755.9|11761.9|11757.9|11765.4|11762.4|11759.4|11755.9|124
1582563300000|2020-02-24 16:55:00|11761.4|11756.9|11763.9|11758.9|11770.4|11767.9|11757.9|11754.9|138
1582563600000|2020-02-24 17:00:00|11762.9|11757.9|11760.9|11757.4|11764.9|11760.4|11759.4|11756.9|128
1582563900000|2020-02-24 17:05:00|11761.4|11757.9|11756.9|11753.9|11761.9|11758.4|11756.9|11753.9|217
1582564200000|2020-02-24 17:10:00|11757.4|11754.4|11754.4|11751.4|11759.9|11756.9|11753.9|11751.4|182
1582564500000|2020-02-24 17:15:00|11753.9|11750.9|11760.4|11757.9|11760.4|11757.9|11753.4|11750.4|121
1582564800000|2020-02-24 17:20:00|11759.9|11757.4|11749.4|11745.9|11762.4|11759.9|11748.4|11745.4|146
1582565100000|2020-02-24 17:25:00|11750.4|11746.4|11750.4|11746.9|11756.9|11753.9|11748.9|11745.4|124
1582565400000|2020-02-24 17:30:00|11749.9|11747.4|11749.4|11744.9|11752.4|11749.4|11744.9|11742.4|131
1582565700000|2020-02-24 17:35:00|11748.9|11745.4|11757.9|11755.4|11757.9|11755.4|11748.4|11745.4|160
1582566000000|2020-02-24 17:40:00|11758.4|11756.9|11763.4|11760.4|11764.4|11761.4|11755.4|11752.9|126
1582566300000|2020-02-24 17:45:00|11762.9|11758.4|11764.9|11760.4|11765.4|11762.4|11761.4|11758.4|119
1582566600000|2020-02-24 17:50:00|11764.4|11759.4|11764.9|11761.4|11767.9|11764.9|11761.4|11758.4|52
1582566900000|2020-02-24 17:55:00|11766.4|11761.9|11760.9|11755.9|11766.4|11762.9|11758.9|11755.9|65
1582567200000|2020-02-24 18:00:00|11759.9|11755.4|11749.4|11745.4|11759.9|11755.9|11748.4|11745.4|77
1582567500000|2020-02-24 18:05:00|11747.9|11745.9|11751.9|11748.9|11756.4|11752.9|11747.9|11745.4|115
1582567800000|2020-02-24 18:10:00|11752.9|11749.4|11750.4|11747.9|11754.9|11751.4|11749.9|11745.9|55
1582568100000|2020-02-24 18:15:00|11751.4|11748.4|11751.9|11748.4|11753.4|11750.4|11749.4|11745.9|47
1582568400000|2020-02-24 18:20:00|11751.4|11747.4|11749.4|11744.9|11758.4|11753.9|11749.4|11744.9|107
1582568700000|2020-02-24 18:25:00|11748.9|11743.9|11760.9|11757.4|11760.9|11757.9|11746.9|11742.4|151
1582569000000|2020-02-24 18:30:00|11760.4|11755.9|11762.4|11757.9|11762.9|11760.4|11756.9|11752.9|49
1582569300000|2020-02-24 18:35:00|11761.9|11758.4|11756.4|11751.9|11762.9|11760.4|11752.9|11749.4|86
1582569600000|2020-02-24 18:40:00|11755.4|11751.4|11750.4|11746.4|11755.4|11751.4|11748.4|11744.9|33
1582569900000|2020-02-24 18:45:00|11750.9|11746.9|11756.4|11752.9|11758.9|11755.4|11749.4|11745.9|72
1582570200000|2020-02-24 18:50:00|11756.9|11753.4|11757.9|11753.9|11758.9|11755.9|11752.9|11749.9|52
1582570500000|2020-02-24 18:55:00|11757.4|11755.4|11760.9|11756.9|11760.9|11756.9|11751.9|11747.9|51
1582570800000|2020-02-24 19:00:00|11760.4|11757.4|11758.9|11755.4|11764.4|11761.9|11756.9|11753.9|63
1582571100000|2020-02-24 19:05:00|11757.9|11754.9|11747.4|11742.9|11761.4|11756.9|11747.4|11742.9|25
1582571400000|2020-02-24 19:10:00|11748.4|11743.4|11744.4|11741.4|11750.9|11746.9|11744.4|11740.9|36
1582571700000|2020-02-24 19:15:00|11745.4|11741.9|11747.9|11743.9|11750.9|11747.4|11744.9|11741.4|29
1582572000000|2020-02-24 19:20:00|11747.4|11744.4|11752.4|11748.9|11753.9|11749.9|11747.4|11742.9|24
1582572300000|2020-02-24 19:25:00|11752.9|11749.4|11755.9|11751.9|11755.9|11751.9|11751.9|11747.4|45
1582572600000|2020-02-24 19:30:00|11756.4|11752.4|11756.9|11752.9|11757.9|11754.4|11754.4|11749.9|32
1582572900000|2020-02-24 19:35:00|11756.4|11752.4|11759.9|11755.9|11760.4|11756.4|11751.9|11748.4|29
1582573200000|2020-02-24 19:40:00|11760.9|11756.4|11761.9|11757.9|11761.9|11757.9|11756.9|11752.9|24
1582573500000|2020-02-24 19:45:00|11762.4|11758.4|11765.9|11761.9|11765.9|11762.9|11762.4|11757.9|26
1582573800000|2020-02-24 19:50:00|11766.4|11762.4|11768.4|11764.4|11768.9|11766.4|11764.4|11760.9|35
1582574100000|2020-02-24 19:55:00|11767.9|11763.4|11773.9|11769.4|11775.9|11772.9|11767.9|11763.4|90
1582574400000|2020-02-24 20:00:00|11773.4|11769.9|11773.9|11770.4|11774.9|11771.9|11770.9|11767.9|36
1582574700000|2020-02-24 20:05:00|11774.9|11770.9|11770.9|11767.4|11774.9|11771.9|11770.9|11766.9|32
1582575000000|2020-02-24 20:10:00|11771.4|11766.9|11765.4|11761.9|11772.4|11767.4|11764.4|11761.4|15
1582575300000|2020-02-24 20:15:00|11764.4|11761.4|11760.4|11756.9|11765.4|11761.4|11757.9|11753.4|99
1582575600000|2020-02-24 20:20:00|11761.4|11757.4|11760.4|11756.4|11762.9|11759.4|11757.9|11754.4|5
1582575900000|2020-02-24 20:25:00|11759.9|11755.9|11756.4|11752.9|11761.4|11758.4|11755.9|11752.9|13
1582576200000|2020-02-24 20:30:00|11757.4|11751.9|11760.4|11755.9|11762.4|11758.9|11754.9|11751.9|37
1582576500000|2020-02-24 20:35:00|11759.9|11756.4|11756.9|11752.4|11760.9|11756.9|11754.9|11751.9|45
1582576800000|2020-02-24 20:40:00|11757.4|11752.9|11749.9|11745.9|11759.4|11755.9|11749.9|11745.4|106
1582577100000|2020-02-24 20:45:00|11752.4|11747.4|11759.9|11751.9|11760.4|11751.9|11749.9|11744.9|67
1582577400000|2020-02-24 20:50:00|11759.4|11751.4|11746.9|11740.9|11759.4|11751.4|11744.4|11740.4|213
1582577700000|2020-02-24 20:55:00|11746.4|11740.4|11744.9|11739.4|11747.9|11742.9|11741.9|11738.9|167
1582578000000|2020-02-24 21:00:00|11743.9|11738.9|11743.4|11738.9|11745.4|11739.4|11742.4|11738.9|23
1582578300000|2020-02-24 21:05:00|11742.9|11738.4|11744.9|11738.4|11745.4|11741.9|11740.9|11738.4|44
1582578600000|2020-02-24 21:10:00|11744.4|11740.4|11747.1|11737.1|11748.5|11740.4|11740.9|11737.1|13667308
1582578900000|2020-02-24 21:15:00|11747.2|11737.2|11744.4|11734.4|11747.8|11737.8|11744.4|11734.4|0
1582579200000|2020-02-24 21:20:00|11744.7|11734.7|11745.2|11735.2|11745.2|11735.2|11743.9|11733.9|0
1582579500000|2020-02-24 21:25:00|11745.1|11735.1|11742.7|11732.7|11745.2|11735.2|11742.5|11732.5|0
1582579800000|2020-02-24 21:30:00|11742.5|11732.5|11738.8|11728.8|11746.1|11736.1|11730.5|11720.5|0
1582580100000|2020-02-24 21:35:00|11738.2|11728.2|11731.8|11721.8|11739.4|11729.4|11731.8|11721.8|0
1582580400000|2020-02-24 21:40:00|11732.4|11722.4|11734|11724|11736.6|11726.6|11731.5|11721.5|0
1582580700000|2020-02-24 21:45:00|11733.4|11723.4|11743|11733|11743.6|11733.6|11732.8|11722.8|0
1582581000000|2020-02-24 21:50:00|11742.3|11732.3|11749.3|11739.3|11751.2|11741.2|11741.7|11731.7|0
1582581300000|2020-02-24 21:55:00|11750|11740|11743.7|11733.7|11750|11740|11742.3|11732.3|0
1582581600000|2020-02-24 22:00:00|11743.8|11733.8|11746|11736|11746.5|11736.5|11743.8|11733.8|0
1582581900000|2020-02-24 22:05:00|11745.1|11735.1|11747.2|11737.2|11747.9|11737.9|11745.1|11735.1|0
1582582200000|2020-02-24 22:10:00|11746.5|11736.5|11746.7|11736.7|11747.7|11737.7|11744.4|11734.4|0
1582582500000|2020-02-24 22:15:00|11746.8|11736.8|11747.7|11737.7|11747.7|11737.7|11746.6|11736.6|0
1582582800000|2020-02-24 22:20:00|11747.8|11737.8|11748.2|11738.2|11748.7|11738.7|11747.2|11737.2|0
1582583100000|2020-02-24 22:25:00|11748.1|11738.1|11748.3|11738.3|11748.3|11738.3|11748.1|11738.1|0
1582583400000|2020-02-24 22:30:00|11747.9|11737.9|11747.1|11737.1|11748.3|11738.3|11746.6|11736.6|0
1582583700000|2020-02-24 22:35:00|11747.3|11737.3|11746.2|11736.2|11747.3|11737.3|11745.9|11735.9|0
1582584000000|2020-02-24 22:40:00|11746.3|11736.3|11744.9|11734.9|11746.6|11736.6|11744.5|11734.5|0
1582584300000|2020-02-24 22:45:00|11744.7|11734.7|11743.6|11733.6|11744.9|11734.9|11743.5|11733.5|0
1582584600000|2020-02-24 22:50:00|11743.7|11733.7|11744.9|11734.9|11745.7|11735.7|11743.6|11733.6|0
1582584900000|2020-02-24 22:55:00|11744.5|11734.5|11743.5|11733.5|11745.5|11735.5|11742.9|11732.9|0
1582585200000|2020-02-24 23:00:00|11742.8|11732.8|11753.6|11743.6|11753.6|11743.6|11719.5|11709.5|0
1582585500000|2020-02-24 23:05:00|11753|11743|11759|11749|11765|11755|11751|11741|0
1582585800000|2020-02-24 23:10:00|11759.6|11749.6|11765.4|11755.4|11768.6|11758.6|11757.7|11747.7|0
1582586100000|2020-02-24 23:15:00|11766|11756|11768.6|11758.6|11769.8|11759.8|11762.8|11752.8|0
1582586400000|2020-02-24 23:20:00|11768.9|11758.9|11770.5|11760.5|11771.4|11761.4|11767.3|11757.3|0
1582586700000|2020-02-24 23:25:00|11771.1|11761.1|11761.5|11751.5|11772|11762|11759|11749|0
1582587000000|2020-02-24 23:30:00|11762.2|11752.2|11755.2|11745.2|11766|11756|11750.7|11740.7|0
1582587300000|2020-02-24 23:35:00|11755.5|11745.5|11760.9|11750.9|11760.9|11750.9|11750.7|11740.7|0
1582587600000|2020-02-24 23:40:00|11760.3|11750.3|11771.1|11761.1|11772.4|11762.4|11760.3|11750.3|0
1582587900000|2020-02-24 23:45:00|11769.8|11759.8|11773|11763|11776.2|11766.2|11765.7|11755.7|0
1582588200000|2020-02-24 23:50:00|11771.7|11761.7|11774.9|11764.9|11774.9|11764.9|11768.6|11758.6|0
1582588500000|2020-02-24 23:55:00|11775.6|11765.6|11778.1|11768.1|11781.9|11771.9|11774.9|11764.9|0
1582588800000|2020-02-25 00:00:00|11776.8|11766.8|11787|11777|11787.7|11777.7|11771.7|11761.7|0
1582589100000|2020-02-25 00:05:00|11787.7|11777.7|11789.6|11779.6|11789.6|11779.6|11782.6|11772.6|0
1582589400000|2020-02-25 00:10:00|11788.9|11778.9|11794.6|11784.6|11795.3|11785.3|11787|11777|0
1582589700000|2020-02-25 00:15:00|11794|11784|11799.2|11789.2|11799.8|11789.8|11790.8|11780.8|0
1582590000000|2020-02-25 00:20:00|11798.5|11788.5|11793.4|11783.4|11799.2|11789.2|11793.4|11783.4|0
1582590300000|2020-02-25 00:25:00|11793.7|11783.7|11797.9|11787.9|11797.9|11787.9|11791.5|11781.5|0
1582590600000|2020-02-25 00:30:00|11797.2|11787.2|11797.9|11787.9|11798.2|11788.2|11790.9|11780.9|0
1582590900000|2020-02-25 00:35:00|11797.2|11787.2|11802.3|11792.3|11804.2|11794.2|11796|11786|0
1582591200000|2020-02-25 00:40:00|11801.7|11791.7|11796.6|11786.6|11802.3|11792.3|11794.1|11784.1|0
1582591500000|2020-02-25 00:45:00|11796.3|11786.3|11795.9|11785.9|11798.8|11788.8|11792.8|11782.8|0
1582591800000|2020-02-25 00:50:00|11796.6|11786.6|11803.6|11793.6|11804.2|11794.2|11795.9|11785.9|0
1582592100000|2020-02-25 00:55:00|11803.2|11793.2|11806.8|11796.8|11807.4|11797.4|11802.3|11792.3|0
1582592400000|2020-02-25 01:00:00|11807.4|11797.4|11857.3|11852.8|11857.3|11852.8|11775.6|11765.6|1103
1582592700000|2020-02-25 01:05:00|11856.8|11852.3|11877.8|11871.3|11884.3|11880.3|11856.3|11850.8|616
1582593000000|2020-02-25 01:10:00|11876.3|11870.3|11878.3|11873.3|11880.8|11875.8|11865.3|11862.3|635
1582593300000|2020-02-25 01:15:00|11877.8|11872.3|11878.3|11874.8|11883.8|11880.3|11874.3|11867.8|430
1582593600000|2020-02-25 01:20:00|11880.3|11875.3|11883.3|11879.3|11892.8|11889.8|11879.3|11874.3|324
1582593900000|2020-02-25 01:25:00|11884.3|11879.8|11877.3|11873.3|11884.3|11880.8|11873.8|11868.8|270
1582594200000|2020-02-25 01:30:00|11878.3|11873.8|11886.3|11883.8|11889.3|11885.8|11868.3|11863.3|538
1582594500000|2020-02-25 01:35:00|11885.8|11882.8|11886.3|11882.3|11889.3|11886.8|11883.3|11878.3|253
1582594800000|2020-02-25 01:40:00|11884.3|11881.8|11882.8|11878.3|11887.8|11883.8|11878.8|11875.3|309
1582595100000|2020-02-25 01:45:00|11883.3|11880.3|11878.8|11874.8|11884.3|11880.3|11875.3|11872.3|456
1582595400000|2020-02-25 01:50:00|11878.3|11873.3|11874.3|11870.3|11878.3|11874.8|11871.3|11867.3|278
1582595700000|2020-02-25 01:55:00|11874.8|11870.8|11867.8|11863.8|11875.3|11871.3|11866.8|11863.3|326
1582596000000|2020-02-25 02:00:00|11867.3|11863.3|11872.3|11867.8|11873.3|11870.3|11867.3|11863.3|316
1582596300000|2020-02-25 02:05:00|11871.8|11868.3|11872.3|11869.3|11873.3|11870.3|11870.3|11867.8|192
1582596600000|2020-02-25 02:10:00|11872.8|11869.8|11873.3|11869.8|11873.3|11870.3|11865.8|11862.3|295
1582596900000|2020-02-25 02:15:00|11874.3|11870.8|11882.8|11878.8|11883.3|11879.8|11874.3|11870.8|267
1582597200000|2020-02-25 02:20:00|11883.3|11879.3|11891.8|11887.3|11892.3|11889.3|11882.8|11879.3|210
1582597500000|2020-02-25 02:25:00|11892.3|11887.8|11888.8|11884.8|11892.3|11889.3|11888.3|11884.8|332
1582597800000|2020-02-25 02:30:00|11889.3|11885.3|11888.8|11885.3|11889.3|11886.8|11884.3|11881.8|241
1582598100000|2020-02-25 02:35:00|11889.3|11885.8|11880.3|11877.3|11889.3|11885.8|11879.8|11875.8|361
1582598400000|2020-02-25 02:40:00|11879.3|11877.8|11873.3|11870.3|11881.3|11878.8|11872.3|11869.3|1234
1582598700000|2020-02-25 02:45:00|11872.8|11870.8|11876.8|11872.8|11876.8|11873.8|11870.3|11867.3|165
1582599000000|2020-02-25 02:50:00|11875.3|11873.3|11867.8|11864.3|11876.8|11873.8|11866.3|11863.8|316
1582599300000|2020-02-25 02:55:00|11868.8|11864.8|11864.8|11860.8|11870.8|11867.3|11864.8|11860.8|343
1582599600000|2020-02-25 03:00:00|11864.3|11861.3|11863.8|11860.3|11868.3|11864.8|11860.3|11857.3|437
1582599900000|2020-02-25 03:05:00|11863.3|11860.8|11858.8|11855.8|11866.3|11862.8|11857.3|11854.3|1099
1582600200000|2020-02-25 03:10:00|11859.3|11856.3|11854.3|11850.8|11860.3|11856.3|11848.8|11845.8|271
1582600500000|2020-02-25 03:15:00|11853.3|11848.3|11865.8|11860.8|11866.3|11862.8|11853.3|11848.3|295
1582600800000|2020-02-25 03:20:00|11862.3|11859.8|11857.8|11854.3|11864.8|11862.3|11857.8|11854.3|318
1582601100000|2020-02-25 03:25:00|11858.3|11854.8|11866.8|11863.8|11866.8|11863.8|11858.3|11854.8|177
1582601400000|2020-02-25 03:30:00|11865.8|11862.3|11868.3|11863.3|11869.8|11867.3|11865.8|11862.3|483
1582601700000|2020-02-25 03:35:00|11867.8|11863.8|11868.3|11864.8|11868.3|11865.8|11864.3|11861.8|226
1582602000000|2020-02-25 03:40:00|11869.3|11865.3|11876.8|11871.8|11877.3|11873.3|11869.3|11865.3|532
1582602300000|2020-02-25 03:45:00|11874.3|11870.8|11831.3|11828.3|11874.3|11870.8|11817.8|11814.8|4496
1582602600000|2020-02-25 03:50:00|11832.3|11829.3|11843.8|11840.8|11860.8|11857.3|11832.3|11829.3|2326
1582602900000|2020-02-25 03:55:00|11844.3|11841.3|11858.8|11855.3|11867.8|11864.3|11843.3|11840.3|2358
1582603200000|2020-02-25 04:00:00|11858.3|11856.8|11835.3|11831.8|11859.8|11856.8|11826.8|11823.8|1453
1582603500000|2020-02-25 04:05:00|11834.8|11832.3|11826.8|11823.8|11838.8|11835.8|11826.8|11823.8|844
1582603800000|2020-02-25 04:10:00|11825.8|11823.3|11835.3|11832.8|11838.8|11835.3|11818.8|11816.3|1049
1582604100000|2020-02-25 04:15:00|11836.8|11833.8|11821.8|11819.3|11836.8|11833.8|11820.3|11816.8|1001
1582604400000|2020-02-25 04:20:00|11822.3|11818.3|11811.8|11808.8|11824.3|11821.3|11810.8|11807.3|2261
1582604700000|2020-02-25 04:25:00|11812.3|11809.3|11838.8|11835.3|11842.8|11840.3|11811.8|11808.8|1018
1582605000000|2020-02-25 04:30:00|11838.3|11835.8|11858.3|11855.3|11863.3|11860.8|11833.8|11830.8|1742
1582605300000|2020-02-25 04:35:00|11858.8|11855.8|11860.3|11857.3|11872.8|11869.8|11854.8|11851.8|2267
1582605600000|2020-02-25 04:40:00|11860.8|11857.8|11852.8|11850.3|11861.3|11858.3|11849.3|11845.8|1432
1582605900000|2020-02-25 04:45:00|11853.3|11849.8|11863.3|11860.3|11868.8|11865.3|11851.8|11848.8|1355
1582606200000|2020-02-25 04:50:00|11862.8|11859.8|11851.8|11848.8|11863.8|11860.8|11849.8|11846.3|1445
1582606500000|2020-02-25 04:55:00|11851.3|11849.3|11845.8|11843.3|11851.3|11849.3|11839.3|11836.8|981
1582606800000|2020-02-25 05:00:00|11845.3|11842.8|11841.8|11839.3|11854.8|11852.3|11838.8|11836.3|1572
1582607100000|2020-02-25 05:05:00|11842.3|11838.8|11839.3|11836.8|11845.8|11842.8|11833.8|11830.8|1089
1582607400000|2020-02-25 05:10:00|11839.8|11836.3|11839.3|11836.3|11844.8|11841.8|11830.8|11827.8|1230
1582607700000|2020-02-25 05:15:00|11838.8|11835.8|11844.8|11842.3|11844.8|11842.3|11831.8|11828.8|1308
1582608000000|2020-02-25 05:20:00|11845.3|11841.8|11841.8|11838.3|11852.8|11849.8|11840.8|11837.3|817
1582608300000|2020-02-25 05:25:00|11842.3|11838.8|11841.8|11839.3|11849.3|11846.3|11840.3|11837.3|659
1582608600000|2020-02-25 05:30:00|11842.3|11838.8|11843.3|11839.8|11846.3|11843.3|11836.3|11833.3|793
1582608900000|2020-02-25 05:35:00|11842.8|11840.3|11845.8|11842.8|11849.8|11846.8|11835.8|11833.3|516
1582609200000|2020-02-25 05:40:00|11845.3|11842.3|11853.3|11849.8|11853.8|11850.3|11839.8|11836.8|612
1582609500000|2020-02-25 05:45:00|11852.8|11849.3|11845.8|11842.3|11861.8|11858.3|11844.3|11840.8|1174
1582609800000|2020-02-25 05:50:00|11846.3|11842.8|11842.3|11839.8|11848.8|11845.3|11839.3|11836.3|680
1582610100000|2020-02-25 05:55:00|11841.8|11839.3|11841.3|11838.3|11843.8|11841.3|11837.8|11834.8|519
1582610400000|2020-02-25 06:00:00|11841.8|11838.8|11849.3|11846.8|11851.8|11848.8|11837.3|11834.3|806
1582610700000|2020-02-25 06:05:00|11849.8|11846.3|11848.8|11846.3|11856.3|11853.3|11847.8|11845.3|748
1582611000000|2020-02-25 06:10:00|11848.3|11845.8|11849.3|11846.3|11852.8|11849.8|11841.8|11838.8|722
1582611300000|2020-02-25 06:15:00|11848.8|11845.8|11853.8|11850.8|11856.3|11853.3|11848.3|11845.8|787
1582611600000|2020-02-25 06:20:00|11853.3|11851.3|11856.3|11853.3|11867.8|11864.8|11845.8|11842.8|778
1582611900000|2020-02-25 06:25:00|11856.8|11853.8|11851.3|11848.3|11858.3|11854.8|11847.8|11845.3|714
1582612200000|2020-02-25 06:30:00|11851.8|11848.8|11857.3|11853.8|11860.8|11857.8|11849.3|11845.8|749
1582612500000|2020-02-25 06:35:00|11857.8|11854.3|11867.3|11864.3|11868.8|11865.8|11855.3|11852.3|919
1582612800000|2020-02-25 06:40:00|11866.8|11863.8|11865.8|11862.3|11873.8|11870.8|11862.3|11858.8|1011
1582613100000|2020-02-25 06:45:00|11866.8|11863.3|11868.8|11865.3|11872.3|11869.3|11864.3|11861.8|1551
1582613400000|2020-02-25 06:50:00|11868.3|11865.8|11867.8|11864.3|11870.3|11867.3|11861.3|11858.3|910
1582613700000|2020-02-25 06:55:00|11868.3|11864.8|11875.8|11872.3|11880.3|11877.3|11867.8|11864.8|1103
1582614000000|2020-02-25 07:00:00|11876.3|11873.3|11866.8|11863.8|11877.3|11874.3|11866.8|11863.3|880
1582614300000|2020-02-25 07:05:00|11866.3|11862.8|11854.8|11851.8|11868.3|11864.8|11849.8|11846.8|840
1582614600000|2020-02-25 07:10:00|11854.3|11851.3|11852.3|11849.3|11859.3|11855.8|11849.3|11846.3|892
1582614900000|2020-02-25 07:15:00|11851.8|11849.8|11847.8|11844.8|11855.8|11852.8|11841.3|11838.3|1237
1582615200000|2020-02-25 07:20:00|11847.3|11844.3|11846.3|11842.8|11851.8|11848.8|11839.3|11836.3|1039
1582615500000|2020-02-25 07:25:00|11845.8|11842.3|11841.8|11838.3|11846.3|11842.8|11830.8|11828.3|1268
1582615800000|2020-02-25 07:30:00|11842.3|11838.8|11837.3|11834.3|11850.8|11847.8|11836.3|11833.8|1041
1582616100000|2020-02-25 07:35:00|11837.8|11834.8|11827.3|11824.3|11838.3|11835.3|11822.3|11818.8|1276
1582616400000|2020-02-25 07:40:00|11826.8|11824.8|11827.8|11824.8|11835.8|11832.8|11822.3|11819.8|1235
1582616700000|2020-02-25 07:45:00|11828.3|11824.3|11834.8|11831.8|11843.8|11840.8|11826.3|11823.3|935
1582617000000|2020-02-25 07:50:00|11834.3|11831.3|11845.8|11842.8|11850.8|11848.3|11834.3|11831.3|1085
1582617300000|2020-02-25 07:55:00|11844.8|11843.3|11844.3|11841.8|11850.3|11847.3|11838.8|11835.8|880
1582617600000|2020-02-25 08:00:00|11843.8|11841.3|11843.3|11840.8|11855.3|11851.8|11833.3|11830.8|1600
1582617900000|2020-02-25 08:05:00|11842.8|11840.3|11827.3|11824.3|11847.3|11844.8|11825.3|11822.8|1265
1582618200000|2020-02-25 08:10:00|11826.8|11823.8|11832.3|11829.3|11841.3|11838.8|11825.8|11822.8|1320
1582618500000|2020-02-25 08:15:00|11832.8|11829.8|11827.3|11824.3|11836.8|11833.8|11824.3|11820.8|1083
1582618800000|2020-02-25 08:20:00|11826.8|11823.8|11829.8|11826.8|11838.3|11835.3|11821.3|11818.3|1084
1582619100000|2020-02-25 08:25:00|11829.3|11826.3|11821.8|11819.3|11831.8|11828.8|11820.8|11816.8|1151
1582619400000|2020-02-25 08:30:00|11822.8|11818.8|11813.8|11810.8|11822.8|11819.3|11797.8|11794.8|1955
1582619700000|2020-02-25 08:35:00|11813.3|11810.3|11794.8|11792.3|11819.3|11816.3|11792.3|11789.3|1389
1582620000000|2020-02-25 08:40:00|11794.3|11791.8|11793.3|11789.8|11798.8|11796.3|11784.8|11782.3|1730
1582620300000|2020-02-25 08:45:00|11792.8|11790.3|11787.3|11784.8|11801.3|11798.3|11786.3|11783.8|1649
1582620600000|2020-02-25 08:50:00|11787.8|11785.3|11804.8|11801.8|11812.8|11809.8|11787.8|11784.8|1127
1582620900000|2020-02-25 08:55:00|11805.3|11801.3|11804.8|11801.8|11813.3|11810.3|11802.3|11799.3|916
1582621200000|2020-02-25 09:00:00|11805.3|11802.3|11830.3|11827.3|11842.3|11839.3|11804.3|11801.3|2065
1582621500000|2020-02-25 09:05:00|11829.8|11825.8|11822.8|11819.3|11831.8|11828.8|11815.8|11812.8|1278
1582621800000|2020-02-25 09:10:00|11822.3|11818.8|11815.3|11812.8|11822.3|11819.3|11810.3|11807.3|985
1582622100000|2020-02-25 09:15:00|11814.8|11812.3|11815.3|11812.3|11828.3|11824.8|11813.8|11810.8|1027
1582622400000|2020-02-25 09:20:00|11815.8|11812.8|11816.8|11813.8|11821.3|11818.8|11810.3|11806.8|994
1582622700000|2020-02-25 09:25:00|11816.3|11812.8|11815.8|11813.3|11826.3|11823.3|11812.3|11809.8|2259
1582623000000|2020-02-25 09:30:00|11816.3|11813.8|11799.3|11796.8|11816.8|11814.3|11796.3|11793.3|1727
1582623300000|2020-02-25 09:35:00|11798.8|11796.3|11800.3|11797.8|11804.3|11801.3|11791.8|11788.8|2193
1582623600000|2020-02-25 09:40:00|11799.8|11797.3|11817.8|11815.3|11818.8|11815.8|11793.3|11790.8|1895
1582623900000|2020-02-25 09:45:00|11818.3|11815.8|11814.8|11812.3|11822.8|11819.8|11812.3|11809.3|1644
1582624200000|2020-02-25 09:50:00|11815.3|11812.8|11828.8|11826.3|11830.8|11827.8|11814.8|11812.3|2031
1582624500000|2020-02-25 09:55:00|11829.3|11825.8|11829.8|11826.8|11830.8|11828.3|11826.3|11823.3|2146
1582624800000|2020-02-25 10:00:00|11829.3|11826.3|11823.3|11820.3|11829.8|11826.8|11822.3|11819.3|558
1582625100000|2020-02-25 10:05:00|11822.3|11819.8|11821.8|11818.8|11825.3|11821.8|11818.8|11815.8|265
1582625400000|2020-02-25 10:10:00|11825|11815|11824.4|11814.4|11829.5|11819.5|11821.2|11811.2|11945412
1582625700000|2020-02-25 10:15:00|11823.7|11813.7|11816.7|11806.7|11825.7|11815.7|11816.7|11806.7|0
1582626000000|2020-02-25 10:20:00|11816.1|11806.1|11817.7|11807.7|11823.1|11813.1|11815.4|11805.4|0
1582626300000|2020-02-25 10:25:00|11817.1|11807.1|11814.5|11804.5|11819|11809|11811.9|11801.9|0
1582626600000|2020-02-25 10:30:00|11814.2|11804.2|11811.9|11801.9|11814.5|11804.5|11807.5|11797.5|0
1582626900000|2020-02-25 10:35:00|11811.6|11801.6|11810|11800|11817.1|11807.1|11810|11800|0
1582627200000|2020-02-25 10:40:00|11809.4|11799.4|11808.8|11801.3|11817.8|11807.8|11806.6|11796.6|47
1582627500000|2020-02-25 10:45:00|11808.3|11800.8|11804.8|11801.8|11808.3|11802.3|11794.3|11789.3|110
1582627800000|2020-02-25 10:50:00|11804.3|11802.3|11803.3|11799.8|11804.3|11802.3|11800.8|11796.3|75
1582628100000|2020-02-25 10:55:00|11803.8|11800.3|11805.3|11802.8|11809.3|11806.8|11803.8|11799.8|362
1582628400000|2020-02-25 11:00:00|11805.8|11801.8|11806.8|11802.8|11807.3|11804.3|11801.8|11796.8|104
1582628700000|2020-02-25 11:05:00|11807.3|11803.3|11807.8|11803.8|11807.8|11803.8|11803.8|11799.3|3
1582629000000|2020-02-25 11:10:00|11809.3|11803.3|11809.8|11806.3|11810.8|11808.3|11806.8|11802.8|61
1582629300000|2020-02-25 11:15:00|11809.3|11805.8|11806.3|11800.3|11809.8|11806.8|11804.3|11799.8|88
1582629600000|2020-02-25 11:20:00|11807.3|11799.8|11807.3|11802.3|11807.8|11804.8|11805.3|11799.8|25
1582629900000|2020-02-25 11:25:00|11805.3|11802.8|11808.8|11805.3|11809.3|11806.3|11803.8|11800.3|35
1582630200000|2020-02-25 11:30:00|11809.3|11805.8|11814.3|11811.3|11816.3|11813.3|11809.3|11804.3|103
1582630500000|2020-02-25 11:35:00|11814.8|11811.8|11822.8|11817.8|11827.3|11823.8|11814.8|11811.3|315
1582630800000|2020-02-25 11:40:00|11823.3|11818.8|11820.3|11816.3|11826.3|11822.8|11816.8|11813.3|141
1582631100000|2020-02-25 11:45:00|11819.8|11815.3|11816.3|11812.3|11820.3|11817.3|11815.3|11811.3|32
1582631400000|2020-02-25 11:50:00|11815.3|11811.3|11816.8|11812.8|11821.3|11817.8|11815.3|11811.3|87
1582631700000|2020-02-25 11:55:00|11816.3|11812.3|11807.8|11804.3|11817.3|11812.8|11807.8|11804.3|139
1582632000000|2020-02-25 12:00:00|11807.3|11803.8|11814.8|11811.3|11816.3|11812.3|11806.3|11803.8|108
1582632300000|2020-02-25 12:05:00|11814.3|11810.8|11812.3|11808.3|11817.8|11813.3|11810.3|11807.3|38
1582632600000|2020-02-25 12:10:00|11811.8|11807.8|11813.3|11808.8|11813.3|11809.3|11809.8|11805.8|137
1582632900000|2020-02-25 12:15:00|11814.3|11808.3|11814.3|11809.8|11815.8|11812.3|11813.3|11807.8|17
1582633200000|2020-02-25 12:20:00|11813.3|11810.3|11824.3|11820.3|11835.8|11831.8|11812.3|11808.8|136
1582633500000|2020-02-25 12:25:00|11824.8|11820.8|11824.8|11819.3|11826.8|11822.8|11822.8|11818.3|23
1582633800000|2020-02-25 12:30:00|11822.8|11818.3|11826.3|11820.8|11827.3|11823.8|11821.8|11817.3|16
1582634100000|2020-02-25 12:35:00|11825.8|11820.3|11833.3|11827.8|11834.3|11828.3|11825.3|11820.3|18
1582634400000|2020-02-25 12:40:00|11831.8|11828.3|11837.3|11831.3|11837.3|11832.8|11831.3|11824.8|31
1582634700000|2020-02-25 12:45:00|11837.8|11831.8|11841.3|11836.8|11843.3|11837.8|11834.8|11830.8|118
1582635000000|2020-02-25 12:50:00|11840.8|11836.3|11845.8|11841.3|11847.8|11843.8|11838.8|11834.8|59
1582635300000|2020-02-25 12:55:00|11845.3|11840.8|11834.3|11829.8|11845.8|11842.3|11833.8|11829.8|42
1582635600000|2020-02-25 13:00:00|11833.8|11828.8|11831.3|11826.3|11834.3|11828.8|11829.3|11824.8|11
1582635900000|2020-02-25 13:05:00|11830.8|11825.3|11834.3|11830.8|11834.3|11830.8|11829.3|11825.3|10
1582636200000|2020-02-25 13:10:00|11835.3|11831.3|11829.3|11825.3|11838.3|11834.3|11828.3|11825.3|39
1582636500000|2020-02-25 13:15:00|11828.8|11824.8|11816.3|11811.3|11828.8|11824.8|11813.8|11808.8|175
1582636800000|2020-02-25 13:20:00|11814.3|11810.3|11823.8|11816.8|11823.8|11819.3|11811.3|11808.8|242
1582637100000|2020-02-25 13:25:00|11822.3|11816.3|11816.3|11813.8|11822.3|11816.8|11815.3|11810.8|293
1582637400000|2020-02-25 13:30:00|11816.8|11812.3|11816.3|11813.3|11818.3|11814.8|11810.3|11807.3|218
1582637700000|2020-02-25 13:35:00|11817.3|11812.8|11815.8|11812.3|11818.3|11814.3|11812.3|11809.8|60
1582638000000|2020-02-25 13:40:00|11815.3|11810.3|11813.3|11809.3|11818.3|11813.8|11812.3|11808.3|42
1582638300000|2020-02-25 13:45:00|11813.8|11810.3|11817.3|11813.3|11819.8|11816.8|11813.3|11810.3|81
1582638600000|2020-02-25 13:50:00|11817.8|11813.8|11815.8|11812.3|11819.3|11816.3|11810.8|11807.8|227
1582638900000|2020-02-25 13:55:00|11816.3|11812.8|11812.3|11808.8|11819.3|11815.3|11809.3|11805.3|122
1582639200000|2020-02-25 14:00:00|11811.8|11807.3|11807.3|11802.8|11815.3|11811.3|11805.3|11802.8|176
1582639500000|2020-02-25 14:05:00|11808.3|11803.3|11808.8|11805.3|11809.3|11806.3|11806.3|11802.8|132
1582639800000|2020-02-25 14:10:00|11809.3|11805.8|11810.8|11807.3|11814.8|11810.8|11809.3|11805.8|26
1582640100000|2020-02-25 14:15:00|11811.8|11807.8|11817.8|11813.3|11818.3|11814.8|11811.8|11807.8|70
1582640400000|2020-02-25 14:20:00|11818.3|11814.3|11819.8|11816.8|11819.8|11817.3|11814.3|11810.3|117
1582640700000|2020-02-25 14:25:00|11819.3|11817.3|11814.3|11810.3|11819.8|11817.3|11814.3|11810.3|149
1582641000000|2020-02-25 14:30:00|11815.3|11810.8|11803.3|11800.3|11818.8|11814.8|11802.3|11798.8|444
1582641300000|2020-02-25 14:35:00|11802.8|11798.8|11808.8|11804.8|11809.3|11806.3|11799.8|11797.3|264
1582641600000|2020-02-25 14:40:00|11808.3|11805.3|11798.3|11794.3|11808.8|11805.3|11795.3|11792.8|573
1582641900000|2020-02-25 14:45:00|11797.8|11794.8|11800.3|11795.8|11800.3|11797.8|11790.3|11785.8|248
1582642200000|2020-02-25 14:50:00|11799.8|11795.3|11797.8|11794.3|11800.3|11796.8|11784.8|11781.8|273
1582642500000|2020-02-25 14:55:00|11797.3|11793.8|11801.8|11797.3|11803.3|11799.8|11791.8|11789.3|339
1582642800000|2020-02-25 15:00:00|11801.3|11797.8|11792.3|11789.3|11803.3|11800.3|11791.8|11788.8|284
1582643100000|2020-02-25 15:05:00|11791.8|11788.8|11791.8|11789.3|11800.3|11797.3|11789.3|11786.3|312
1582643400000|2020-02-25 15:10:00|11791.3|11788.8|11785.8|11781.8|11791.8|11788.8|11780.8|11778.3|202
1582643700000|2020-02-25 15:15:00|11784.8|11780.3|11781.3|11778.8|11785.8|11782.3|11780.8|11777.8|316
1582644000000|2020-02-25 15:20:00|11780.8|11777.8|11772.3|11768.3|11781.8|11777.8|11770.8|11767.8|223
1582644300000|2020-02-25 15:25:00|11771.8|11768.8|11765.3|11761.8|11772.3|11769.3|11759.3|11756.8|447
1582644600000|2020-02-25 15:30:00|11765.8|11762.3|11758.8|11755.3|11773.3|11769.8|11751.8|11748.8|435
1582644900000|2020-02-25 15:35:00|11757.3|11754.8|11763.3|11760.3|11766.8|11763.3|11751.8|11748.8|208
1582645200000|2020-02-25 15:40:00|11762.8|11759.3|11769.8|11766.3|11770.3|11766.3|11754.8|11750.8|205
1582645500000|2020-02-25 15:45:00|11769.3|11765.3|11760.8|11756.8|11773.3|11768.8|11756.8|11753.3|158
1582645800000|2020-02-25 15:50:00|11757.8|11755.3|11753.8|11749.8|11758.8|11755.3|11749.8|11746.8|248
1582646100000|2020-02-25 15:55:00|11754.8|11750.3|11762.8|11757.8|11762.8|11758.8|11752.3|11748.3|254
1582646400000|2020-02-25 16:00:00|11761.8|11757.3|11749.8|11746.3|11762.8|11758.8|11747.8|11744.8|225
1582646700000|2020-02-25 16:05:00|11749.3|11745.3|11744.8|11741.3|11756.3|11753.3|11743.3|11740.8|273
1582647000000|2020-02-25 16:10:00|11744.3|11740.8|11751.3|11745.8|11758.8|11755.3|11743.3|11740.3|143
1582647300000|2020-02-25 16:15:00|11750.3|11746.3|11751.3|11747.3|11752.3|11747.8|11741.8|11737.3|157
1582647600000|2020-02-25 16:20:00|11750.8|11746.3|11748.3|11744.8|11757.3|11753.3|11741.3|11736.8|285
1582647900000|2020-02-25 16:25:00|11748.8|11744.3|11756.8|11752.8|11760.8|11756.8|11747.3|11743.3|233
1582648200000|2020-02-25 16:30:00|11757.3|11752.3|11759.8|11755.3|11761.3|11757.3|11747.8|11743.3|138
1582648500000|2020-02-25 16:35:00|11759.3|11755.8|11749.3|11745.3|11760.8|11757.3|11744.3|11739.8|156
1582648800000|2020-02-25 16:40:00|11748.8|11744.8|11732.3|11728.8|11749.3|11745.8|11731.8|11728.3|383
1582649100000|2020-02-25 16:45:00|11731.8|11729.8|11748.3|11744.3|11749.3|11745.3|11730.8|11726.3|144
1582649400000|2020-02-25 16:50:00|11747.8|11743.3|11754.8|11750.8|11755.8|11752.8|11741.8|11738.8|107
1582649700000|2020-02-25 16:55:00|11753.8|11750.3|11749.3|11746.8|11755.3|11751.3|11749.3|11746.8|153
1582650000000|2020-02-25 17:00:00|11751.3|11747.3|11741.8|11738.3|11755.3|11751.3|11740.8|11736.8|289
1582650300000|2020-02-25 17:05:00|11742.3|11738.8|11745.3|11740.3|11745.8|11742.8|11738.8|11735.8|103
1582650600000|2020-02-25 17:10:00|11744.8|11738.8|11740.3|11736.3|11748.3|11744.8|11738.8|11735.8|51
1582650900000|2020-02-25 17:15:00|11740.8|11738.3|11731.8|11727.8|11741.3|11738.3|11727.8|11725.3|124
1582651200000|2020-02-25 17:20:00|11731.3|11727.3|11730.8|11725.8|11733.8|11729.8|11727.8|11725.3|129
1582651500000|2020-02-25 17:25:00|11731.8|11726.3|11733.3|11729.3|11737.3|11734.3|11729.3|11725.8|29
1582651800000|2020-02-25 17:30:00|11732.8|11729.8|11737.3|11734.3|11738.8|11735.3|11729.3|11725.3|90
1582652100000|2020-02-25 17:35:00|11736.8|11733.3|11740.3|11736.3|11742.8|11739.3|11736.3|11733.3|381
1582652400000|2020-02-25 17:40:00|11739.8|11734.8|11728.8|11726.3|11740.3|11736.8|11727.8|11725.3|118
1582652700000|2020-02-25 17:45:00|11729.3|11725.3|11725.8|11722.8|11729.3|11725.3|11723.8|11720.3|100
1582653000000|2020-02-25 17:50:00|11725.3|11721.8|11731.8|11728.3|11736.8|11732.8|11725.3|11720.8|182
1582653300000|2020-02-25 17:55:00|11730.8|11727.8|11725.3|11720.8|11735.3|11731.3|11723.3|11720.3|158
1582653600000|2020-02-25 18:00:00|11723.8|11720.3|11721.3|11717.3|11729.3|11726.3|11717.3|11714.3|195
1582653900000|2020-02-25 18:05:00|11722.3|11717.8|11725.3|11720.8|11727.3|11723.8|11719.3|11715.3|104
1582654200000|2020-02-25 18:10:00|11724.8|11721.3|11723.8|11719.8|11730.3|11725.3|11721.8|11717.8|54
1582654500000|2020-02-25 18:15:00|11723.3|11717.8|11711.3|11707.3|11723.8|11719.3|11708.8|11704.3|343
1582654800000|2020-02-25 18:20:00|11710.8|11706.8|11715.3|11710.3|11715.3|11711.3|11710.3|11706.8|48
1582655100000|2020-02-25 18:25:00|11714.8|11711.3|11712.8|11709.3|11717.3|11713.3|11709.3|11705.3|45
1582655400000|2020-02-25 18:30:00|11712.3|11709.8|11708.8|11705.8|11712.3|11709.8|11705.8|11702.3|171
1582655700000|2020-02-25 18:35:00|11708.3|11705.3|11704.3|11699.8|11709.3|11705.8|11700.8|11697.8|122
1582656000000|2020-02-25 18:40:00|11703.8|11700.3|11717.8|11713.3|11717.8|11714.3|11701.3|11698.3|136
1582656300000|2020-02-25 18:45:00|11717.3|11712.8|11711.3|11707.3|11722.8|11719.3|11711.3|11706.8|52
1582656600000|2020-02-25 18:50:00|11711.8|11707.8|11708.3|11703.8|11719.3|11714.8|11704.8|11700.8|143
1582656900000|2020-02-25 18:55:00|11707.8|11704.3|11704.8|11699.3|11709.3|11705.3|11701.3|11697.3|126
1582657200000|2020-02-25 19:00:00|11705.8|11699.8|11707.8|11703.3|11707.8|11703.3|11700.8|11697.3|76
1582657500000|2020-02-25 19:05:00|11707.3|11702.8|11689.3|11683.8|11714.8|11710.3|11684.3|11678.8|311
1582657800000|2020-02-25 19:10:00|11689.8|11684.3|11695.8|11690.8|11699.3|11692.8|11684.3|11678.8|67
1582658100000|2020-02-25 19:15:00|11697.3|11690.3|11687.8|11682.3|11697.3|11690.3|11681.3|11675.8|125
1582658400000|2020-02-25 19:20:00|11689.3|11681.8|11679.8|11675.3|11691.8|11688.8|11677.8|11674.8|83
1582658700000|2020-02-25 19:25:00|11680.3|11675.8|11666.3|11658.3|11685.8|11682.8|11663.3|11657.8|131
1582659000000|2020-02-25 19:30:00|11665.8|11658.8|11668.8|11661.8|11672.8|11663.8|11653.3|11648.3|356
1582659300000|2020-02-25 19:35:00|11668.3|11661.3|11663.8|11659.3|11673.3|11667.8|11660.8|11655.8|99
1582659600000|2020-02-25 19:40:00|11663.3|11659.8|11682.8|11678.8|11685.8|11681.8|11661.8|11659.3|125
1582659900000|2020-02-25 19:45:00|11682.3|11679.8|11692.3|11686.3|11693.3|11686.8|11677.8|11672.3|197
1582660200000|2020-02-25 19:50:00|11691.8|11686.8|11680.8|11677.3|11695.8|11689.3|11674.3|11669.3|156
1582660500000|2020-02-25 19:55:00|11683.8|11680.3|11676.8|11671.3|11685.8|11680.3|11673.8|11671.3|73
1582660800000|2020-02-25 20:00:00|11676.3|11673.8|11682.3|11676.3|11687.3|11678.8|11675.8|11673.8|55
1582661100000|2020-02-25 20:05:00|11681.8|11676.8|11683.3|11678.3|11688.3|11685.3|11681.3|11676.3|82
1582661400000|2020-02-25 20:10:00|11683.8|11675.3|11677.3|11672.3|11684.3|11675.3|11676.3|11672.3|24
1582661700000|2020-02-25 20:15:00|11676.8|11675.8|11678.3|11672.8|11683.3|11676.8|11676.3|11672.3|35
1582662000000|2020-02-25 20:20:00|11678.8|11673.3|11675.3|11670.3|11680.8|11675.8|11673.8|11669.8|72
1582662300000|2020-02-25 20:25:00|11675.8|11668.8|11680.3|11675.8|11682.3|11676.3|11675.3|11668.3|35
1582662600000|2020-02-25 20:30:00|11676.8|11674.8|11671.8|11663.3|11682.8|11676.8|11668.3|11663.3|45
1582662900000|2020-02-25 20:35:00|11671.3|11663.8|11663.3|11659.8|11671.3|11667.3|11663.3|11659.8|46
1582663200000|2020-02-25 20:40:00|11665.8|11660.3|11680.3|11674.3|11681.3|11674.3|11665.8|11659.3|42
1582663500000|2020-02-25 20:45:00|11680.8|11675.8|11677.8|11671.3|11686.3|11679.8|11676.8|11671.3|80
1582663800000|2020-02-25 20:50:00|11678.3|11670.8|11660.8|11657.3|11678.3|11671.8|11660.3|11657.3|154
1582664100000|2020-02-25 20:55:00|11661.3|11655.8|11653.3|11647.8|11662.3|11656.3|11648.8|11644.3|281
1582664400000|2020-02-25 21:00:00|11652.8|11647.3|11654.3|11644.8|11654.8|11652.3|11649.3|11644.3|126
1582664700000|2020-02-25 21:05:00|11653.8|11647.3|11639.8|11630.3|11655.8|11647.8|11638.8|11628.8|307
1582665000000|2020-02-25 21:10:00|11640.3|11637.8|11638.4|11628.4|11642.3|11639.8|11631.8|11628.2|12057869
1582665300000|2020-02-25 21:15:00|11637.9|11627.9|11637.6|11627.6|11639|11629|11636.9|11626.9|0
1582665600000|2020-02-25 21:20:00|11637.8|11627.8|11637.1|11627.1|11637.9|11627.9|11635.7|11625.7|0
1582665900000|2020-02-25 21:25:00|11636.7|11626.7|11633.2|11623.2|11636.7|11626.7|11632.6|11622.6|0
1582666200000|2020-02-25 21:30:00|11633.4|11623.4|11650.3|11640.3|11650.9|11640.9|11633.4|11623.4|0
1582666500000|2020-02-25 21:35:00|11650.9|11640.9|11655.5|11645.5|11660|11650|11647.7|11637.7|0
1582666800000|2020-02-25 21:40:00|11656.1|11646.1|11658|11648|11658.6|11648.6|11648.3|11638.3|0
1582667100000|2020-02-25 21:45:00|11657.3|11647.3|11661.2|11651.2|11668.4|11658.4|11657.3|11647.3|0
1582667400000|2020-02-25 21:50:00|11661.9|11651.9|11656|11646|11661.9|11651.9|11656|11646|0
1582667700000|2020-02-25 21:55:00|11656.7|11646.7|11659.2|11649.2|11659.2|11649.2|11653.4|11643.4|0
1582668000000|2020-02-25 22:00:00|11659.3|11649.3|11658.8|11648.8|11659.4|11649.4|11658.1|11648.1|0
1582668300000|2020-02-25 22:05:00|11658.7|11648.7|11654.2|11644.2|11659.5|11649.5|11654.2|11644.2|0
1582668600000|2020-02-25 22:10:00|11654.1|11644.1|11654.1|11644.1|11656|11646|11653.5|11643.5|0
1582668900000|2020-02-25 22:15:00|11653.9|11643.9|11643.2|11633.2|11653.9|11643.9|11643.2|11633.2|0
1582669200000|2020-02-25 22:20:00|11642.8|11632.8|11644.4|11634.4|11646.2|11636.2|11641.5|11631.5|0
1582669500000|2020-02-25 22:25:00|11644.8|11634.8|11642.2|11632.2|11644.8|11634.8|11641.5|11631.5|0
1582669800000|2020-02-25 22:30:00|11641.2|11631.2|11644.2|11634.2|11644.5|11634.5|11641.1|11631.1|0
1582670100000|2020-02-25 22:35:00|11644.4|11634.4|11644|11634|11645.3|11635.3|11644|11634|0
1582670400000|2020-02-25 22:40:00|11644.2|11634.2|11643.2|11633.2|11645.3|11635.3|11643|11633|0
1582670700000|2020-02-25 22:45:00|11644.3|11634.3|11642.4|11632.4|11644.8|11634.8|11642.4|11632.4|0
1582671000000|2020-02-25 22:50:00|11643.5|11633.5|11645.8|11635.8|11646.6|11636.6|11643.5|11633.5|0
1582671300000|2020-02-25 22:55:00|11645.7|11635.7|11649.1|11639.1|11650.9|11640.9|11645.7|11635.7|0
1582671600000|2020-02-25 23:00:00|11657.4|11647.4|11662.2|11652.2|11670|11660|11651.2|11641.2|0
1582671900000|2020-02-25 23:05:00|11661.6|11651.6|11677.9|11667.9|11679.2|11669.2|11660.9|11650.9|0
1582672200000|2020-02-25 23:10:00|11677.2|11667.2|11678.6|11668.6|11678.8|11668.8|11674.6|11664.6|0
1582672500000|2020-02-25 23:15:00|11677.9|11667.9|11675.9|11665.9|11682.4|11672.4|11674.6|11664.6|0
1582672800000|2020-02-25 23:20:00|11676.6|11666.6|11673.3|11663.3|11678.5|11668.5|11670.1|11660.1|0
1582673100000|2020-02-25 23:25:00|11674|11664|11680.5|11670.5|11681.8|11671.8|11674|11664|0
1582673400000|2020-02-25 23:30:00|11681.1|11671.1|11685.3|11675.3|11685.9|11675.9|11676.9|11666.9|0
1582673700000|2020-02-25 23:35:00|11680.3|11670.3|11670.6|11660.6|11680.9|11670.9|11666.7|11656.7|0
1582674000000|2020-02-25 23:40:00|11671.2|11661.2|11678.4|11668.4|11679|11669|11670.6|11660.6|0
1582674300000|2020-02-25 23:45:00|11679|11669|11688.1|11678.1|11691.4|11681.4|11677.1|11667.1|0
1582674600000|2020-02-25 23:50:00|11688.8|11678.8|11685.2|11675.2|11689.4|11679.4|11683.6|11673.6|0
1582674900000|2020-02-25 23:55:00|11684.9|11674.9|11686.8|11676.8|11686.8|11676.8|11679|11669|0
1582675200000|2020-02-26 00:00:00|11686.5|11676.5|11685.1|11675.1|11688.8|11678.8|11680.6|11670.6|0
1582675500000|2020-02-26 00:05:00|11684.5|11674.5|11689|11679|11689.7|11679.7|11683.2|11673.2|0
1582675800000|2020-02-26 00:10:00|11688.7|11678.7|11674.7|11664.7|11688.7|11678.7|11670.8|11660.8|0
1582676100000|2020-02-26 00:15:00|11674.1|11664.1|11665|11655|11678|11668|11664.3|11654.3|0
1582676400000|2020-02-26 00:20:00|11664.3|11654.3|11681|11671|11682.3|11672.3|11661.1|11651.1|0
1582676700000|2020-02-26 00:25:00|11679.7|11669.7|11685.5|11675.5|11686.2|11676.2|11673.2|11663.2|0
1582677000000|2020-02-26 00:30:00|11684.9|11674.9|11681.7|11671.7|11684.9|11674.9|11680.4|11670.4|0
1582677300000|2020-02-26 00:35:00|11681|11671|11666.1|11656.1|11683|11673|11664.1|11654.1|0
1582677600000|2020-02-26 00:40:00|11665.4|11655.4|11673.2|11663.2|11675.8|11665.8|11665.1|11655.1|0
1582677900000|2020-02-26 00:45:00|11673.9|11663.9|11678.4|11668.4|11679.7|11669.7|11668|11658|0
1582678200000|2020-02-26 00:50:00|11677.8|11667.8|11670|11660|11677.8|11667.8|11664.8|11654.8|0
1582678500000|2020-02-26 00:55:00|11670.3|11660.3|11653.5|11643.5|11671.3|11661.3|11652.8|11642.8|0
1582678800000|2020-02-26 01:00:00|11652.8|11642.8|11684.3|11679.8|11702.3|11699.8|11652.8|11642.8|498
1582679100000|2020-02-26 01:05:00|11688.8|11680.3|11675.3|11671.8|11692.8|11689.3|11675.3|11671.8|347
1582679400000|2020-02-26 01:10:00|11675.8|11672.3|11687.3|11682.3|11687.3|11683.8|11675.8|11671.8|510
1582679700000|2020-02-26 01:15:00|11689.3|11682.8|11701.3|11697.8|11701.3|11697.8|11689.3|11682.8|353
1582680000000|2020-02-26 01:20:00|11700.8|11697.3|11702.3|11697.8|11706.3|11703.3|11694.8|11692.3|220
1582680300000|2020-02-26 01:25:00|11701.8|11698.3|11704.3|11699.8|11704.8|11701.3|11698.8|11694.3|164
1582680600000|2020-02-26 01:30:00|11705.3|11700.3|11711.8|11707.8|11714.3|11710.8|11704.8|11700.3|254
1582680900000|2020-02-26 01:35:00|11712.8|11708.3|11723.8|11719.8|11723.8|11719.8|11711.3|11707.3|268
1582681200000|2020-02-26 01:40:00|11724.3|11719.3|11712.3|11708.3|11724.3|11719.3|11711.8|11708.3|160
1582681500000|2020-02-26 01:45:00|11712.8|11708.8|11704.8|11699.3|11720.3|11714.8|11702.3|11698.3|454
1582681800000|2020-02-26 01:50:00|11706.8|11703.8|11709.8|11705.8|11713.8|11709.3|11704.3|11699.3|153
1582682100000|2020-02-26 01:55:00|11709.3|11706.3|11711.3|11708.8|11713.8|11709.8|11708.3|11706.3|62
1582682400000|2020-02-26 02:00:00|11712.3|11708.3|11704.3|11699.3|11712.3|11708.3|11701.3|11698.3|106
1582682700000|2020-02-26 02:05:00|11706.3|11699.8|11709.3|11704.8|11709.3|11705.8|11699.3|11695.3|269
1582683000000|2020-02-26 02:10:00|11708.8|11705.3|11719.3|11715.3|11719.3|11716.8|11708.8|11705.3|394
1582683300000|2020-02-26 02:15:00|11719.8|11717.3|11723.8|11720.3|11724.3|11721.3|11719.3|11715.3|652
1582683600000|2020-02-26 02:20:00|11722.3|11719.3|11727.3|11724.8|11727.3|11724.8|11720.3|11717.8|128
1582683900000|2020-02-26 02:25:00|11728.3|11724.3|11733.3|11729.8|11733.3|11729.8|11727.8|11724.3|156
1582684200000|2020-02-26 02:30:00|11734.3|11730.3|11739.8|11735.8|11742.3|11737.8|11733.3|11730.3|452
1582684500000|2020-02-26 02:35:00|11740.8|11737.8|11739.8|11734.8|11744.3|11740.8|11738.3|11734.3|314
1582684800000|2020-02-26 02:40:00|11739.3|11735.3|11739.8|11734.3|11739.8|11735.8|11733.8|11728.3|158
1582685100000|2020-02-26 02:45:00|11740.3|11734.8|11735.3|11729.3|11741.3|11736.8|11732.8|11729.3|127
1582685400000|2020-02-26 02:50:00|11735.8|11729.8|11733.8|11730.8|11739.3|11734.3|11732.8|11729.3|175
1582685700000|2020-02-26 02:55:00|11733.3|11731.3|11748.3|11745.3|11748.8|11746.3|11733.3|11730.8|177
1582686000000|2020-02-26 03:00:00|11748.8|11745.8|11756.3|11752.3|11756.3|11752.8|11748.8|11745.8|298
1582686300000|2020-02-26 03:05:00|11755.8|11752.8|11756.8|11752.8|11758.3|11754.8|11747.3|11743.3|179
1582686600000|2020-02-26 03:10:00|11757.3|11753.3|11757.3|11752.8|11760.3|11757.3|11753.8|11749.8|378
1582686900000|2020-02-26 03:15:00|11754.8|11752.3|11749.8|11745.8|11757.8|11753.3|11749.8|11745.8|170
1582687200000|2020-02-26 03:20:00|11750.3|11744.8|11748.3|11744.8|11752.3|11749.3|11746.3|11743.8|161
1582687500000|2020-02-26 03:25:00|11748.8|11745.3|11755.3|11752.3|11758.3|11755.3|11748.8|11745.3|316
1582687800000|2020-02-26 03:30:00|11754.8|11751.8|11741.8|11737.3|11754.8|11752.3|11723.3|11717.8|470
1582688100000|2020-02-26 03:35:00|11743.3|11737.8|11746.3|11742.3|11749.8|11746.8|11742.8|11737.8|988
1582688400000|2020-02-26 03:40:00|11744.3|11741.3|11744.3|11740.3|11747.3|11743.8|11743.3|11739.3|283
1582688700000|2020-02-26 03:45:00|11747.3|11740.8|11741.8|11738.8|11747.8|11744.3|11724.3|11721.3|2490
1582689000000|2020-02-26 03:50:00|11741.3|11739.3|11739.3|11735.8|11752.3|11749.8|11736.3|11733.8|1303
1582689300000|2020-02-26 03:55:00|11738.8|11736.3|11739.3|11736.3|11749.3|11746.8|11738.8|11736.3|547
1582689600000|2020-02-26 04:00:00|11738.8|11735.8|11727.3|11724.3|11740.8|11737.3|11723.8|11720.8|2513
1582689900000|2020-02-26 04:05:00|11726.3|11723.3|11722.8|11719.8|11731.3|11728.8|11720.3|11717.3|1089
1582690200000|2020-02-26 04:10:00|11722.3|11719.3|11725.3|11721.8|11727.8|11724.8|11720.3|11717.3|766
1582690500000|2020-02-26 04:15:00|11725.8|11722.3|11722.8|11720.3|11727.8|11724.8|11718.3|11714.8|2459
1582690800000|2020-02-26 04:20:00|11722.3|11719.8|11728.8|11725.8|11731.8|11728.3|11722.3|11719.3|2534
1582691100000|2020-02-26 04:25:00|11729.3|11726.3|11723.3|11720.3|11730.3|11727.3|11722.8|11719.8|1679
1582691400000|2020-02-26 04:30:00|11722.8|11719.8|11716.3|11713.3|11723.8|11720.8|11711.8|11709.3|1156
1582691700000|2020-02-26 04:35:00|11715.8|11712.8|11722.3|11719.3|11723.3|11720.8|11715.3|11712.8|788
1582692000000|2020-02-26 04:40:00|11721.8|11719.8|11722.8|11720.3|11727.3|11724.8|11720.8|11717.8|1384
1582692300000|2020-02-26 04:45:00|11723.3|11720.8|11734.3|11731.3|11735.3|11732.8|11720.8|11718.3|983
1582692600000|2020-02-26 04:50:00|11733.8|11730.8|11729.3|11726.3|11735.3|11732.3|11727.8|11724.8|737
1582692900000|2020-02-26 04:55:00|11728.8|11725.8|11726.3|11723.3|11729.3|11726.3|11723.8|11720.3|577
1582693200000|2020-02-26 05:00:00|11725.8|11722.8|11718.8|11716.3|11727.8|11724.8|11718.8|11716.3|547
1582693500000|2020-02-26 05:05:00|11718.3|11715.8|11723.8|11721.3|11726.8|11723.3|11716.8|11713.8|807
1582693800000|2020-02-26 05:10:00|11724.3|11720.8|11724.3|11721.3|11729.3|11726.3|11722.8|11720.3|990
1582694100000|2020-02-26 05:15:00|11723.8|11720.8|11719.3|11716.3|11725.3|11722.3|11714.8|11712.3|2128
1582694400000|2020-02-26 05:20:00|11719.8|11716.8|11709.3|11706.3|11719.8|11717.3|11705.8|11702.8|1205
1582694700000|2020-02-26 05:25:00|11709.8|11707.3|11714.3|11711.8|11718.8|11715.8|11705.8|11702.8|1592
1582695000000|2020-02-26 05:30:00|11714.8|11712.3|11711.8|11708.8|11715.8|11712.8|11709.3|11706.3|1253
1582695300000|2020-02-26 05:35:00|11711.3|11709.3|11706.8|11704.3|11712.3|11709.3|11700.3|11697.3|1293
1582695600000|2020-02-26 05:40:00|11706.3|11703.8|11711.8|11708.3|11713.8|11711.3|11704.8|11701.8|622
1582695900000|2020-02-26 05:45:00|11711.3|11707.8|11712.3|11709.3|11715.8|11712.3|11709.3|11706.3|607
1582696200000|2020-02-26 05:50:00|11711.8|11708.8|11713.8|11710.8|11714.8|11711.8|11705.3|11702.3|452
1582696500000|2020-02-26 05:55:00|11714.3|11711.3|11713.3|11710.3|11718.3|11715.3|11712.3|11709.3|432
1582696800000|2020-02-26 06:00:00|11713.8|11711.3|11715.8|11712.8|11718.8|11715.8|11709.3|11706.3|494
1582697100000|2020-02-26 06:05:00|11716.3|11713.3|11713.8|11710.8|11721.3|11718.3|11713.3|11710.3|722
1582697400000|2020-02-26 06:10:00|11713.3|11709.8|11710.8|11707.8|11716.3|11713.8|11710.3|11707.3|568
1582697700000|2020-02-26 06:15:00|11710.3|11706.8|11708.8|11705.8|11713.8|11710.8|11706.3|11703.3|496
1582698000000|2020-02-26 06:20:00|11709.3|11706.3|11705.3|11702.8|11710.3|11707.3|11703.8|11700.8|648
1582698300000|2020-02-26 06:25:00|11705.8|11703.3|11706.8|11703.8|11711.3|11708.8|11705.8|11702.3|1087
1582698600000|2020-02-26 06:30:00|11706.3|11702.8|11713.3|11710.3|11715.3|11712.3|11705.8|11702.8|589
1582698900000|2020-02-26 06:35:00|11712.8|11709.8|11714.8|11711.8|11718.3|11715.3|11712.8|11709.8|672
1582699200000|2020-02-26 06:40:00|11714.3|11711.3|11711.8|11709.3|11714.8|11712.3|11708.8|11705.8|824
1582699500000|2020-02-26 06:45:00|11713.3|11708.8|11719.8|11716.3|11725.8|11723.3|11712.3|11708.8|856
1582699800000|2020-02-26 06:50:00|11719.3|11716.8|11718.3|11715.3|11721.3|11717.3|11714.3|11710.8|515
1582700100000|2020-02-26 06:55:00|11718.8|11716.3|11719.8|11716.8|11730.1|11720.1|11710.8|11708.3|1096
1582700400000|2020-02-26 07:00:00|11720.3|11717.3|11712.3|11709.8|11725.3|11721.3|11710.3|11706.3|434
1582700700000|2020-02-26 07:05:00|11713.3|11709.3|11712.3|11709.8|11716.3|11712.8|11711.3|11707.8|510
1582701000000|2020-02-26 07:10:00|11712.8|11710.3|11710.3|11707.3|11715.3|11711.8|11709.8|11706.8|523
1582701300000|2020-02-26 07:15:00|11709.8|11707.8|11721.3|11717.3|11723.3|11720.8|11705.3|11702.8|1586
1582701600000|2020-02-26 07:20:00|11720.8|11718.3|11718.3|11714.8|11722.8|11720.3|11716.3|11713.3|654
1582701900000|2020-02-26 07:25:00|11718.8|11715.8|11718.8|11715.8|11722.8|11719.8|11716.8|11713.8|720
1582702200000|2020-02-26 07:30:00|11719.3|11716.8|11712.3|11708.8|11720.8|11717.8|11710.8|11707.3|478
1582702500000|2020-02-26 07:35:00|11712.8|11709.3|11714.8|11711.3|11716.3|11713.3|11709.8|11707.3|565
1582702800000|2020-02-26 07:40:00|11715.3|11711.8|11715.8|11713.3|11718.8|11715.8|11711.3|11708.3|498
1582703100000|2020-02-26 07:45:00|11716.8|11714.3|11746.8|11743.3|11748.3|11744.8|11716.8|11713.3|1414
1582703400000|2020-02-26 07:50:00|11747.3|11743.8|11749.8|11746.8|11754.3|11751.3|11742.8|11739.8|1035
1582703700000|2020-02-26 07:55:00|11749.3|11746.3|11758.3|11755.3|11762.8|11759.8|11745.8|11742.8|1152
1582704000000|2020-02-26 08:00:00|11757.8|11754.8|11751.3|11748.3|11759.8|11756.8|11746.8|11743.8|559
1582704300000|2020-02-26 08:05:00|11751.8|11747.8|11757.8|11754.3|11761.8|11758.8|11751.8|11747.8|653
1582704600000|2020-02-26 08:10:00|11758.3|11754.8|11763.8|11760.8|11766.8|11763.8|11754.8|11751.8|1107
1582704900000|2020-02-26 08:15:00|11764.3|11761.3|11746.8|11744.3|11773.3|11770.3|11744.3|11739.8|1125
1582705200000|2020-02-26 08:20:00|11747.3|11743.8|11750.3|11747.8|11750.3|11747.8|11739.8|11736.3|995
1582705500000|2020-02-26 08:25:00|11749.8|11747.3|11738.3|11735.3|11751.3|11748.3|11733.8|11730.3|684
1582705800000|2020-02-26 08:30:00|11738.8|11735.8|11731.3|11728.3|11744.8|11741.8|11730.3|11727.3|791
1582706100000|2020-02-26 08:35:00|11730.8|11728.8|11732.8|11729.8|11737.3|11734.8|11724.3|11721.3|1486
1582706400000|2020-02-26 08:40:00|11733.8|11729.3|11696.8|11693.3|11737.3|11734.3|11696.3|11693.3|2555
1582706700000|2020-02-26 08:45:00|11697.3|11693.8|11688.8|11685.8|11713.8|11708.3|11682.8|11679.8|1417
1582707000000|2020-02-26 08:50:00|11689.3|11686.3|11685.8|11681.8|11695.8|11692.3|11679.8|11675.8|1175
1582707300000|2020-02-26 08:55:00|11684.8|11682.3|11677.8|11674.8|11689.8|11686.8|11674.8|11671.3|1376
1582707600000|2020-02-26 09:00:00|11677.3|11675.3|11658.8|11655.3|11677.3|11675.3|11649.8|11644.8|1262
1582707900000|2020-02-26 09:05:00|11658.3|11654.8|11634.8|11632.3|11660.8|11656.8|11629.3|11626.8|1199
1582708200000|2020-02-26 09:10:00|11635.8|11631.8|11650.8|11645.8|11651.8|11645.8|11621.3|11617.8|1003
1582708500000|2020-02-26 09:15:00|11650.3|11645.3|11665.8|11661.3|11679.3|11674.3|11646.8|11643.8|1487
1582708800000|2020-02-26 09:20:00|11664.8|11660.3|11661.3|11658.3|11670.3|11666.3|11651.8|11648.3|1434
1582709100000|2020-02-26 09:25:00|11661.8|11659.3|11673.8|11670.3|11674.8|11671.3|11659.3|11656.3|1375
1582709400000|2020-02-26 09:30:00|11672.8|11669.3|11657.3|11653.8|11681.3|11678.3|11646.3|11643.3|1752
1582709700000|2020-02-26 09:35:00|11656.8|11653.3|11677.8|11674.3|11680.8|11677.8|11655.3|11652.8|1166
1582710000000|2020-02-26 09:40:00|11678.3|11674.8|11690.8|11687.8|11701.8|11697.8|11678.3|11674.8|1664
1582710300000|2020-02-26 09:45:00|11690.3|11688.8|11689.8|11685.8|11698.8|11695.8|11689.8|11685.8|1693
1582710600000|2020-02-26 09:50:00|11690.3|11686.3|11698.3|11694.3|11698.3|11695.8|11688.8|11686.3|2966
1582710900000|2020-02-26 09:55:00|11697.8|11694.8|11686.8|11683.8|11698.3|11695.8|11685.8|11683.3|2060
1582711200000|2020-02-26 10:00:00|11686.3|11682.3|11692.8|11690.3|11694.8|11690.8|11681.8|11679.3|172
1582711500000|2020-02-26 10:05:00|11693.8|11690.8|11724.8|11720.8|11729.3|11723.8|11693.8|11690.3|227
1582711800000|2020-02-26 10:10:00|11737.5|11727.5|11726.4|11716.4|11739.5|11729.5|11726.4|11716.4|8201717
1582712100000|2020-02-26 10:15:00|11727|11717|11736.2|11726.2|11748|11738|11727|11717|0
1582712400000|2020-02-26 10:20:00|11737.5|11727.5|11738.2|11728.2|11748|11738|11734.9|11724.9|0
1582712700000|2020-02-26 10:25:00|11737.8|11727.8|11748.4|11738.4|11749.7|11739.7|11735.2|11725.2|0
1582713000000|2020-02-26 10:30:00|11748.1|11738.1|11743.8|11733.8|11749.1|11739.1|11737.9|11727.9|0
1582713300000|2020-02-26 10:35:00|11743.2|11733.2|11737.3|11727.3|11747.1|11737.1|11735.9|11725.9|0
1582713600000|2020-02-26 10:40:00|11737.9|11727.9|11713.8|11709.3|11737.9|11727.9|11712.8|11705.1|34
1582713900000|2020-02-26 10:45:00|11717.8|11709.8|11688.3|11684.3|11717.8|11710.8|11687.8|11683.3|130
1582714200000|2020-02-26 10:50:00|11687.8|11685.8|11686.8|11680.8|11693.8|11687.3|11685.8|11680.3|248
1582714500000|2020-02-26 10:55:00|11686.3|11682.3|11664.8|11658.3|11688.3|11682.3|11664.3|11657.8|470
1582714800000|2020-02-26 11:00:00|11668.8|11658.8|11682.8|11677.8|11682.8|11677.8|11668.8|11658.8|7
1582715100000|2020-02-26 11:05:00|11683.8|11678.3|11687.3|11678.8|11694.3|11688.8|11683.3|11678.3|188
1582715400000|2020-02-26 11:10:00|11686.8|11679.3|11686.3|11682.3|11690.3|11683.8|11681.3|11677.3|14
1582715700000|2020-02-26 11:15:00|11685.8|11680.8|11687.8|11682.3|11690.3|11685.3|11681.3|11677.8|73
1582716000000|2020-02-26 11:20:00|11688.3|11683.3|11692.3|11687.8|11696.8|11689.8|11688.3|11682.8|354
1582716300000|2020-02-26 11:25:00|11691.3|11688.3|11695.3|11691.8|11699.8|11696.3|11691.3|11686.8|263
1582716600000|2020-02-26 11:30:00|11694.3|11692.3|11687.8|11683.3|11696.3|11692.3|11684.8|11680.8|288
1582716900000|2020-02-26 11:35:00|11689.8|11683.8|11702.3|11698.3|11702.8|11700.3|11687.8|11683.3|175
1582717200000|2020-02-26 11:40:00|11703.8|11698.8|11701.3|11697.8|11706.8|11703.8|11700.3|11695.8|268
1582717500000|2020-02-26 11:45:00|11700.8|11698.3|11695.3|11691.8|11700.8|11698.3|11694.3|11689.8|129
1582717800000|2020-02-26 11:50:00|11694.3|11691.3|11692.3|11688.3|11695.3|11692.8|11688.8|11685.3|93
1582718100000|2020-02-26 11:55:00|11692.8|11688.8|11688.3|11684.3|11694.8|11690.8|11688.3|11684.3|75
1582718400000|2020-02-26 12:00:00|11687.8|11683.3|11687.3|11682.3|11698.8|11690.8|11680.3|11677.3|167
1582718700000|2020-02-26 12:05:00|11686.8|11681.8|11702.3|11697.8|11702.3|11698.3|11682.3|11679.3|156
1582719000000|2020-02-26 12:10:00|11701.8|11698.3|11692.8|11688.3|11706.3|11701.3|11692.3|11687.8|116
1582719300000|2020-02-26 12:15:00|11691.3|11688.8|11686.8|11682.3|11696.8|11692.8|11684.8|11681.8|122
1582719600000|2020-02-26 12:20:00|11687.3|11681.8|11679.3|11676.3|11687.3|11682.3|11678.3|11674.3|113
1582719900000|2020-02-26 12:25:00|11679.8|11676.8|11680.8|11676.8|11684.3|11680.3|11674.8|11671.3|90
1582720200000|2020-02-26 12:30:00|11681.3|11677.3|11679.3|11675.8|11682.3|11678.8|11675.3|11671.3|86
1582720500000|2020-02-26 12:35:00|11680.3|11676.3|11668.8|11664.3|11682.8|11678.8|11668.3|11662.3|99
1582720800000|2020-02-26 12:40:00|11669.8|11664.8|11680.8|11676.8|11680.8|11677.3|11668.3|11664.3|134
1582721100000|2020-02-26 12:45:00|11679.3|11677.3|11689.8|11685.8|11689.8|11685.8|11679.3|11674.3|90
1582721400000|2020-02-26 12:50:00|11687.8|11685.3|11685.3|11681.8|11692.3|11687.8|11683.3|11680.3|79
1582721700000|2020-02-26 12:55:00|11684.8|11681.3|11689.3|11684.8|11691.3|11687.3|11683.3|11680.3|99
1582722000000|2020-02-26 13:00:00|11688.8|11685.3|11691.3|11683.8|11691.8|11687.8|11688.3|11683.8|30
1582722300000|2020-02-26 13:05:00|11690.8|11684.3|11684.8|11678.8|11696.3|11692.8|11683.8|11678.8|43
1582722600000|2020-02-26 13:10:00|11687.3|11679.3|11681.3|11675.3|11687.3|11680.8|11680.3|11674.3|38
1582722900000|2020-02-26 13:15:00|11680.8|11674.8|11695.3|11691.3|11695.3|11691.3|11680.8|11674.8|11
1582723200000|2020-02-26 13:20:00|11696.8|11690.8|11709.3|11704.8|11712.3|11707.3|11696.3|11690.8|36
1582723500000|2020-02-26 13:25:00|11708.8|11704.3|11706.8|11702.3|11714.8|11710.3|11705.3|11700.8|277
1582723800000|2020-02-26 13:30:00|11706.3|11701.8|11709.3|11704.8|11713.3|11709.3|11704.8|11699.3|72
1582724100000|2020-02-26 13:35:00|11710.8|11705.3|11724.3|11719.8|11725.3|11720.8|11709.3|11704.8|64
1582724400000|2020-02-26 13:40:00|11725.3|11719.3|11707.8|11702.8|11725.3|11719.8|11706.3|11702.8|97
1582724700000|2020-02-26 13:45:00|11707.3|11701.8|11703.8|11698.8|11714.3|11711.8|11703.8|11698.3|58
1582725000000|2020-02-26 13:50:00|11705.3|11699.3|11694.3|11689.3|11710.3|11702.3|11690.8|11687.3|140
1582725300000|2020-02-26 13:55:00|11693.8|11688.8|11694.3|11690.8|11694.3|11690.8|11682.8|11678.8|68
1582725600000|2020-02-26 14:00:00|11694.8|11690.3|11700.3|11696.8|11709.3|11705.3|11694.8|11690.3|95
1582725900000|2020-02-26 14:05:00|11699.8|11697.8|11701.3|11696.8|11701.8|11697.8|11692.8|11688.8|50
1582726200000|2020-02-26 14:10:00|11702.8|11696.3|11706.3|11700.8|11707.8|11704.3|11697.8|11692.3|135
1582726500000|2020-02-26 14:15:00|11708.3|11702.3|11710.3|11705.3|11712.8|11708.3|11707.8|11702.3|64
1582726800000|2020-02-26 14:20:00|11709.8|11705.8|11716.8|11712.8|11719.3|11715.3|11708.8|11705.8|95
1582727100000|2020-02-26 14:25:00|11716.3|11711.8|11704.3|11700.3|11716.8|11712.3|11701.3|11697.3|117
1582727400000|2020-02-26 14:30:00|11703.8|11699.8|11722.3|11716.8|11727.3|11722.8|11691.8|11688.3|451
1582727700000|2020-02-26 14:35:00|11721.8|11714.8|11736.3|11731.8|11738.3|11734.3|11718.3|11710.1|314
1582728000000|2020-02-26 14:40:00|11735.8|11732.3|11736.8|11730.8|11744.3|11738.3|11730.8|11726.8|475
1582728300000|2020-02-26 14:45:00|11736.3|11731.3|11724.8|11719.8|11736.3|11731.8|11718.8|11714.8|397
1582728600000|2020-02-26 14:50:00|11723.8|11720.3|11726.3|11722.3|11727.3|11723.3|11712.3|11708.3|174
1582728900000|2020-02-26 14:55:00|11725.8|11721.8|11704.8|11700.3|11725.8|11721.8|11704.8|11700.3|204
1582729200000|2020-02-26 15:00:00|11703.8|11699.8|11694.8|11689.8|11707.8|11703.3|11693.8|11688.8|225
1582729500000|2020-02-26 15:05:00|11694.3|11689.3|11700.8|11696.8|11700.8|11696.8|11688.8|11684.3|209
1582729800000|2020-02-26 15:10:00|11699.8|11697.3|11708.3|11702.3|11709.8|11704.3|11691.8|11687.3|164
1582730100000|2020-02-26 15:15:00|11707.8|11697.1|11717.8|11713.3|11724.3|11717.3|11700.8|11695.8|150
1582730400000|2020-02-26 15:20:00|11720.8|11713.8|11721.3|11716.3|11730.3|11722.3|11712.3|11709.3|108
1582730700000|2020-02-26 15:25:00|11722.3|11719.8|11718.3|11715.3|11729.3|11725.3|11717.8|11713.8|72
1582731000000|2020-02-26 15:30:00|11718.8|11715.8|11726.3|11718.8|11730.8|11726.8|11716.8|11712.3|81
1582731300000|2020-02-26 15:35:00|11725.8|11717.3|11723.8|11715.8|11730.3|11724.8|11719.3|11715.8|61
1582731600000|2020-02-26 15:40:00|11724.3|11716.3|11733.8|11727.8|11734.3|11729.8|11721.8|11716.3|61
1582731900000|2020-02-26 15:45:00|11733.3|11727.3|11730.8|11724.3|11734.3|11728.8|11724.3|11720.3|138
1582732200000|2020-02-26 15:50:00|11732.3|11724.8|11731.8|11726.3|11736.3|11731.8|11726.8|11721.8|74
1582732500000|2020-02-26 15:55:00|11732.3|11726.8|11723.3|11719.8|11734.3|11726.8|11722.3|11719.3|75
1582732800000|2020-02-26 16:00:00|11723.8|11719.3|11726.3|11720.8|11727.3|11721.3|11718.3|11713.3|131
1582733100000|2020-02-26 16:05:00|11726.8|11721.3|11720.3|11716.8|11727.8|11722.3|11719.8|11716.3|55
1582733400000|2020-02-26 16:10:00|11719.8|11716.3|11714.8|11710.8|11719.8|11716.3|11711.3|11707.8|101
1582733700000|2020-02-26 16:15:00|11714.3|11710.3|11733.8|11728.8|11735.8|11730.3|11713.8|11709.3|80
1582734000000|2020-02-26 16:20:00|11732.8|11727.3|11737.8|11733.3|11739.3|11734.3|11729.8|11726.3|68
1582734300000|2020-02-26 16:25:00|11739.3|11733.8|11743.8|11736.8|11744.8|11739.3|11738.3|11732.8|65
1582734600000|2020-02-26 16:30:00|11743.3|11737.3|11743.8|11739.3|11744.8|11739.3|11732.3|11727.8|1240
1582734900000|2020-02-26 16:35:00|11742.3|11738.8|11744.8|11740.8|11746.8|11742.3|11733.8|11730.3|840
1582735200000|2020-02-26 16:40:00|11742.8|11741.3|11733.3|11729.3|11745.3|11741.3|11732.8|11728.3|54
1582735500000|2020-02-26 16:45:00|11732.8|11728.8|11733.8|11729.8|11739.3|11731.8|11730.3|11725.8|88
1582735800000|2020-02-26 16:50:00|11734.3|11730.3|11726.8|11721.8|11734.8|11730.8|11724.8|11721.8|218
1582736100000|2020-02-26 16:55:00|11726.3|11722.3|11726.8|11721.8|11730.8|11726.8|11722.8|11718.8|91
1582736400000|2020-02-26 17:00:00|11725.3|11722.3|11721.3|11715.8|11728.3|11724.8|11721.3|11715.8|95
1582736700000|2020-02-26 17:05:00|11718.3|11714.8|11710.3|11705.8|11719.8|11714.8|11703.3|11700.8|216
1582737000000|2020-02-26 17:10:00|11710.8|11705.3|11708.8|11703.8|11712.3|11708.8|11705.3|11701.8|59
1582737300000|2020-02-26 17:15:00|11708.3|11702.8|11710.8|11702.8|11711.3|11705.8|11696.3|11692.8|179
1582737600000|2020-02-26 17:20:00|11711.3|11703.3|11710.3|11704.8|11712.8|11707.8|11703.3|11699.3|66
1582737900000|2020-02-26 17:25:00|11710.8|11705.3|11707.3|11702.3|11711.8|11707.3|11703.3|11698.8|43
1582738200000|2020-02-26 17:30:00|11709.3|11705.3|11718.3|11711.3|11719.3|11714.3|11709.3|11705.3|49
1582738500000|2020-02-26 17:35:00|11719.3|11711.8|11718.3|11712.3|11722.8|11716.8|11714.8|11710.8|47
1582738800000|2020-02-26 17:40:00|11718.8|11712.8|11715.3|11711.3|11720.3|11715.3|11713.3|11710.8|32
1582739100000|2020-02-26 17:45:00|11715.8|11711.8|11726.3|11722.3|11730.3|11725.8|11715.8|11711.8|93
1582739400000|2020-02-26 17:50:00|11726.8|11723.8|11716.8|11712.3|11733.3|11727.3|11716.8|11712.3|29
1582739700000|2020-02-26 17:55:00|11716.3|11712.8|11719.1|11709.1|11719.1|11712.8|11707.3|11702.3|59
1582740000000|2020-02-26 18:00:00|11718.8|11708.8|11708.8|11702.3|11718.8|11708.8|11705.3|11701.3|7
1582740300000|2020-02-26 18:05:00|11708.3|11702.8|11702.3|11692.8|11708.8|11703.8|11696.3|11692.3|40
1582740600000|2020-02-26 18:10:00|11701.8|11693.6|11694.3|11688.8|11703.6|11693.6|11690.8|11688.3|29
1582740900000|2020-02-26 18:15:00|11695.8|11688.3|11691.8|11683.3|11702.3|11692.3|11686.8|11682.3|19
1582741200000|2020-02-26 18:20:00|11691.3|11683.8|11699.3|11689.3|11699.8|11689.8|11688.3|11683.8|68
1582741500000|2020-02-26 18:25:00|11699.8|11689.8|11699.8|11695.3|11701.8|11696.8|11699.3|11689.8|3
1582741800000|2020-02-26 18:30:00|11699.3|11692.8|11684.3|11679.3|11699.3|11692.8|11682.8|11679.3|96
1582742100000|2020-02-26 18:35:00|11684.8|11679.8|11672.3|11668.3|11686.8|11681.3|11670.3|11667.8|104
1582742400000|2020-02-26 18:40:00|11671.3|11667.8|11669.8|11666.3|11686.3|11677.8|11669.3|11666.3|163
1582742700000|2020-02-26 18:45:00|11672.8|11667.3|11699.8|11694.3|11702.3|11696.8|11669.3|11666.3|134
1582743000000|2020-02-26 18:50:00|11699.3|11690.3|11701.3|11697.8|11705.3|11701.3|11694.3|11685.3|45
1582743300000|2020-02-26 18:55:00|11700.8|11695.8|11678.8|11673.8|11701.8|11695.8|11671.8|11667.8|101
1582743600000|2020-02-26 19:00:00|11680.3|11674.8|11683.3|11676.8|11689.8|11684.3|11674.3|11671.3|123
1582743900000|2020-02-26 19:05:00|11683.8|11678.3|11688.3|11681.3|11703.8|11696.8|11682.8|11676.8|22
1582744200000|2020-02-26 19:10:00|11687.8|11681.8|11700.8|11696.8|11703.8|11697.8|11685.3|11680.8|23
1582744500000|2020-02-26 19:15:00|11699.8|11696.3|11687.8|11681.8|11699.8|11696.3|11687.3|11681.8|41
1582744800000|2020-02-26 19:20:00|11683.8|11682.3|11699.8|11692.8|11700.8|11695.3|11683.8|11678.3|32
1582745100000|2020-02-26 19:25:00|11700.8|11693.3|11695.3|11690.3|11708.8|11703.3|11695.3|11688.6|25
1582745400000|2020-02-26 19:30:00|11695.8|11682.3|11690.3|11684.8|11695.8|11689.3|11686.3|11677.6|25
1582745700000|2020-02-26 19:35:00|11692.3|11685.3|11692.3|11687.3|11700.3|11694.8|11690.3|11684.3|52
1582746000000|2020-02-26 19:40:00|11691.8|11687.8|11675.8|11671.3|11694.3|11688.8|11669.8|11666.3|124
1582746300000|2020-02-26 19:45:00|11677.3|11671.8|11682.1|11672.1|11687.3|11678.3|11669.3|11664.8|98
1582746600000|2020-02-26 19:50:00|11683.1|11673.1|11680.3|11673.8|11685.3|11675.3|11671.8|11664.3|30
1582746900000|2020-02-26 19:55:00|11679.8|11674.3|11672.8|11666.8|11685.3|11675.3|11665.3|11662.3|57
1582747200000|2020-02-26 20:00:00|11674.8|11667.8|11671.8|11664.3|11683.8|11673.8|11665.3|11662.3|48
1582747500000|2020-02-26 20:05:00|11671.3|11664.8|11678.3|11668.8|11678.3|11668.8|11664.8|11658.3|20
1582747800000|2020-02-26 20:10:00|11680.3|11669.3|11677.3|11670.8|11680.8|11674.8|11673.3|11666.1|36
1582748100000|2020-02-26 20:15:00|11676.8|11670.3|11682.3|11674.8|11688.6|11685.3|11675.8|11669.8|34
1582748400000|2020-02-26 20:20:00|11681.8|11675.3|11672.8|11665.8|11681.8|11677.3|11666.8|11660.8|64
1582748700000|2020-02-26 20:25:00|11672.3|11664.3|11669.8|11663.8|11672.8|11664.8|11665.3|11660.8|26
1582749000000|2020-02-26 20:30:00|11668.8|11660.3|11665.8|11658.3|11672.3|11664.8|11661.8|11658.3|100
1582749300000|2020-02-26 20:35:00|11664.8|11659.1|11658.3|11653.8|11669.1|11659.1|11656.8|11651.3|200
1582749600000|2020-02-26 20:40:00|11660.8|11653.3|11658.3|11655.8|11660.8|11655.8|11653.8|11651.3|156
1582749900000|2020-02-26 20:45:00|11657.8|11654.3|11650.8|11648.3|11660.8|11654.3|11649.8|11647.3|286
1582750200000|2020-02-26 20:50:00|11654.3|11648.8|11659.8|11654.8|11663.8|11660.3|11650.8|11648.3|122
1582750500000|2020-02-26 20:55:00|11659.3|11655.3|11657.8|11651.3|11661.3|11655.3|11655.3|11650.8|138
1582750800000|2020-02-26 21:00:00|11658.3|11651.6|11662.3|11652.3|11662.3|11652.3|11657.8|11651.6|3
1582751100000|2020-02-26 21:05:00|11655.3|11651.3|11656.3|11651.8|11656.8|11651.8|11651.8|11647.3|26
1582751400000|2020-02-26 21:10:00|11655.3|11650.3|11660.5|11650.5|11661.8|11655.8|11654.8|11647.3|8284066
1582751700000|2020-02-26 21:15:00|11661.2|11651.2|11655.1|11645.1|11662.5|11652.5|11655.1|11645.1|0
1582752000000|2020-02-26 21:20:00|11655.2|11645.2|11655.2|11645.2|11656.3|11646.3|11652.8|11642.8|0
1582752300000|2020-02-26 21:25:00|11655.6|11645.6|11655.1|11645.1|11656.6|11646.6|11654.8|11644.8|0
1582752600000|2020-02-26 21:30:00|11654.6|11644.6|11667.2|11657.2|11673.1|11663.1|11653.4|11643.4|0
1582752900000|2020-02-26 21:35:00|11667.8|11657.8|11664.6|11654.6|11669.8|11659.8|11658.6|11648.6|0
1582753200000|2020-02-26 21:40:00|11663.9|11653.9|11658.6|11648.6|11666.5|11656.5|11656.7|11646.7|0
1582753500000|2020-02-26 21:45:00|11659.3|11649.3|11644.2|11634.2|11659.3|11649.3|11642.2|11632.2|0
1582753800000|2020-02-26 21:50:00|11644.9|11634.9|11632.5|11622.5|11644.9|11634.9|11631.1|11621.1|0
1582754100000|2020-02-26 21:55:00|11631.8|11621.8|11636.2|11626.2|11639.7|11629.7|11630.5|11620.5|0
1582754400000|2020-02-26 22:00:00|11636.3|11626.3|11636.2|11626.2|11637.8|11627.8|11635.4|11625.4|0
1582754700000|2020-02-26 22:05:00|11636.6|11626.6|11640.3|11630.3|11641.3|11631.3|11636.6|11626.6|0
1582755000000|2020-02-26 22:10:00|11640.5|11630.5|11637.1|11627.1|11640.5|11630.5|11636.2|11626.2|0
1582755300000|2020-02-26 22:15:00|11637.2|11627.2|11637.7|11627.7|11638.6|11628.6|11636.2|11626.2|0
1582755600000|2020-02-26 22:20:00|11638.2|11628.2|11635.4|11625.4|11638.2|11628.2|11635.3|11625.3|0
1582755900000|2020-02-26 22:25:00|11635.3|11625.3|11635.9|11625.9|11635.9|11625.9|11635|11625|0
1582756200000|2020-02-26 22:30:00|11636.1|11626.1|11635.2|11625.2|11636.1|11626.1|11634.8|11624.8|0
1582756500000|2020-02-26 22:35:00|11635.6|11625.6|11635|11625|11636.8|11626.8|11635|11625|0
1582756800000|2020-02-26 22:40:00|11635.1|11625.1|11636.2|11626.2|11637.3|11627.3|11635.1|11625.1|0
1582757100000|2020-02-26 22:45:00|11637.5|11627.5|11640.1|11630.1|11640.1|11630.1|11635.2|11625.2|0
1582757400000|2020-02-26 22:50:00|11639.6|11629.6|11646|11636|11647.8|11637.8|11639.4|11629.4|0
1582757700000|2020-02-26 22:55:00|11646.1|11636.1|11643.1|11633.1|11648.5|11638.5|11642|11632|0
1582758000000|2020-02-26 23:00:00|11640|11630|11645.5|11635.5|11647.5|11637.5|11628.5|11618.5|0
1582758300000|2020-02-26 23:05:00|11645.9|11635.9|11664.6|11654.6|11665.2|11655.2|11645.9|11635.9|0
1582758600000|2020-02-26 23:10:00|11665.2|11655.2|11662.6|11652.6|11667.2|11657.2|11658.6|11648.6|0
1582758900000|2020-02-26 23:15:00|11663.2|11653.2|11662.9|11652.9|11669.2|11659.2|11660.6|11650.6|0
1582759200000|2020-02-26 23:20:00|11663.2|11653.2|11671.5|11661.5|11673.5|11663.5|11661.9|11651.9|0
1582759500000|2020-02-26 23:25:00|11672.2|11662.2|11669.3|11659.3|11672.2|11662.2|11662.3|11652.3|0
1582759800000|2020-02-26 23:30:00|11668|11658|11673.9|11663.9|11679.1|11669.1|11665.4|11655.4|0
1582760100000|2020-02-26 23:35:00|11675.2|11665.2|11681.8|11671.8|11684.7|11674.7|11671.3|11661.3|0
1582760400000|2020-02-26 23:40:00|11681.4|11671.4|11660.9|11650.9|11681.8|11671.8|11620.8|11610.8|0
1582760700000|2020-02-26 23:45:00|11660.6|11650.6|11649.1|11639.1|11674.4|11664.4|11641.2|11631.2|0
1582761000000|2020-02-26 23:50:00|11648.8|11638.8|11642.4|11632.4|11656|11646|11628|11618|0
1582761300000|2020-02-26 23:55:00|11643.4|11633.4|11652.9|11642.9|11663.8|11653.8|11634.2|11624.2|0
1582761600000|2020-02-27 00:00:00|11653.6|11643.6|11633.5|11623.5|11658.5|11648.5|11623|11613|0
1582761900000|2020-02-27 00:05:00|11634.2|11624.2|11611.9|11601.9|11635.5|11625.5|11587.8|11577.8|0
1582762200000|2020-02-27 00:10:00|11613.8|11603.8|11639.5|11629.5|11639.5|11629.5|11613.8|11603.8|0
1582762500000|2020-02-27 00:15:00|11640.8|11630.8|11634.8|11624.8|11652|11642|11632.1|11622.1|0
1582762800000|2020-02-27 00:20:00|11634.4|11624.4|11643.3|11633.3|11644|11634|11628.2|11618.2|0
1582763100000|2020-02-27 00:25:00|11644|11634|11640|11630|11653.5|11643.5|11639.4|11629.4|0
1582763400000|2020-02-27 00:30:00|11640.3|11630.3|11648.2|11638.2|11653.1|11643.1|11637.7|11627.7|0
1582763700000|2020-02-27 00:35:00|11649.2|11639.2|11636.6|11626.6|11655.4|11645.4|11630.1|11620.1|0
1582764000000|2020-02-27 00:40:00|11637|11627|11636|11626|11645.5|11635.5|11632.3|11622.3|0
1582764300000|2020-02-27 00:45:00|11635.6|11625.6|11626.8|11616.8|11638.2|11628.2|11609|11599|0
1582764600000|2020-02-27 00:50:00|11626.4|11616.4|11624.2|11614.2|11629.8|11619.8|11618.2|11608.2|0
1582764900000|2020-02-27 00:55:00|11623.2|11613.2|11622.9|11612.9|11633.4|11623.4|11615.6|11605.6|0
1582765200000|2020-02-27 01:00:00|11623.5|11613.5|11648.6|11645.1|11669.9|11659.9|11619.6|11609.6|235
1582765500000|2020-02-27 01:05:00|11649.1|11647.6|11654.1|11650.1|11658.1|11653.6|11647.6|11644.1|84
1582765800000|2020-02-27 01:10:00|11653.6|11649.6|11652.1|11647.1|11656.1|11652.6|11644.1|11640.1|149
1582766100000|2020-02-27 01:15:00|11651.1|11647.6|11664.6|11658.1|11670.6|11665.1|11651.1|11647.6|269
1582766400000|2020-02-27 01:20:00|11664.1|11657.6|11672.1|11664.1|11672.6|11667.1|11662.6|11657.6|85
1582766700000|2020-02-27 01:25:00|11669.1|11664.6|11668.6|11663.6|11673.6|11669.1|11663.6|11659.6|75
1582767000000|2020-02-27 01:30:00|11670.6|11664.1|11661.1|11655.6|11672.1|11665.1|11661.1|11655.6|48
1582767300000|2020-02-27 01:35:00|11660.6|11654.1|11654.6|11649.1|11660.6|11656.1|11651.6|11648.1|225
1582767600000|2020-02-27 01:40:00|11655.1|11649.6|11656.6|11650.6|11660.6|11656.6|11654.1|11649.6|166
1582767900000|2020-02-27 01:45:00|11657.1|11651.1|11660.6|11656.6|11661.1|11657.1|11655.1|11651.1|83
1582768200000|2020-02-27 01:50:00|11661.1|11657.1|11654.1|11647.6|11664.6|11660.1|11651.1|11647.1|99
1582768500000|2020-02-27 01:55:00|11653.6|11648.1|11651.1|11646.1|11657.6|11653.1|11649.6|11645.6|59
1582768800000|2020-02-27 02:00:00|11650.6|11644.6|11649.6|11645.1|11653.1|11648.1|11645.6|11642.6|118
1582769100000|2020-02-27 02:05:00|11649.1|11645.6|11651.1|11647.1|11651.6|11648.1|11643.1|11639.1|65
1582769400000|2020-02-27 02:10:00|11650.6|11648.1|11655.6|11651.6|11655.6|11652.6|11646.1|11642.6|63
1582769700000|2020-02-27 02:15:00|11655.1|11652.1|11653.6|11650.1|11656.1|11652.1|11650.1|11646.6|72
1582770000000|2020-02-27 02:20:00|11654.1|11650.6|11651.1|11647.6|11657.6|11653.6|11649.1|11645.6|89
1582770300000|2020-02-27 02:25:00|11649.6|11647.1|11647.6|11644.1|11653.1|11649.6|11644.6|11641.1|95
1582770600000|2020-02-27 02:30:00|11647.1|11643.6|11659.6|11656.1|11662.1|11658.1|11647.1|11643.1|330
1582770900000|2020-02-27 02:35:00|11660.6|11656.6|11664.6|11661.6|11666.6|11664.1|11658.6|11655.1|197
1582771200000|2020-02-27 02:40:00|11665.1|11662.1|11661.6|11658.1|11667.6|11664.1|11659.6|11655.6|199
1582771500000|2020-02-27 02:45:00|11661.1|11657.6|11658.6|11655.1|11667.1|11663.1|11654.6|11650.1|86
1582771800000|2020-02-27 02:50:00|11659.6|11655.6|11655.1|11651.1|11663.6|11659.1|11650.6|11646.6|122
1582772100000|2020-02-27 02:55:00|11655.6|11651.6|11647.6|11644.1|11655.6|11652.1|11647.6|11643.6|94
1582772400000|2020-02-27 03:00:00|11647.1|11643.6|11651.1|11646.6|11652.1|11648.1|11646.6|11643.1|67
1582772700000|2020-02-27 03:05:00|11652.1|11647.1|11652.1|11648.6|11652.1|11648.6|11646.6|11643.6|139
1582773000000|2020-02-27 03:10:00|11653.1|11649.1|11653.1|11649.1|11655.1|11651.1|11651.6|11648.6|45
1582773300000|2020-02-27 03:15:00|11652.6|11649.6|11657.1|11653.1|11657.1|11654.1|11650.1|11646.6|76
1582773600000|2020-02-27 03:20:00|11657.6|11653.6|11657.1|11653.1|11657.6|11654.6|11653.6|11651.1|71
1582773900000|2020-02-27 03:25:00|11657.6|11653.6|11651.1|11647.1|11660.1|11657.1|11649.6|11647.1|130
1582774200000|2020-02-27 03:30:00|11652.1|11647.6|11647.6|11645.1|11652.1|11648.1|11647.1|11643.6|277
1582774500000|2020-02-27 03:35:00|11648.1|11644.1|11643.6|11640.1|11648.6|11645.1|11640.6|11637.1|215
1582774800000|2020-02-27 03:40:00|11644.1|11640.6|11638.1|11634.1|11644.1|11640.6|11638.1|11634.1|187
1582775100000|2020-02-27 03:45:00|11637.1|11633.1|11619.6|11614.6|11637.1|11633.1|11610.6|11607.1|2217
1582775400000|2020-02-27 03:50:00|11619.1|11616.1|11605.6|11603.1|11619.6|11617.1|11603.6|11600.1|1268
1582775700000|2020-02-27 03:55:00|11606.1|11603.6|11613.6|11610.6|11613.6|11610.6|11599.6|11597.1|1325
1582776000000|2020-02-27 04:00:00|11614.1|11611.1|11597.1|11594.1|11616.6|11614.1|11592.1|11589.6|1315
1582776300000|2020-02-27 04:05:00|11596.1|11593.6|11579.6|11577.1|11599.1|11596.6|11579.6|11576.6|1519
1582776600000|2020-02-27 04:10:00|11580.1|11576.6|11576.1|11573.1|11588.1|11585.6|11573.6|11571.1|991
1582776900000|2020-02-27 04:15:00|11576.6|11572.6|11575.6|11572.6|11587.1|11583.6|11572.1|11568.6|809
1582777200000|2020-02-27 04:20:00|11575.1|11572.1|11574.1|11571.1|11580.1|11577.1|11572.6|11570.1|1338
1582777500000|2020-02-27 04:25:00|11573.6|11571.6|11566.6|11564.1|11577.6|11574.6|11566.6|11563.6|895
1582777800000|2020-02-27 04:30:00|11565.6|11563.6|11558.1|11555.1|11566.1|11563.6|11555.1|11552.1|1420
1582778100000|2020-02-27 04:35:00|11557.6|11555.6|11539.1|11536.6|11559.6|11557.1|11539.1|11536.1|920
1582778400000|2020-02-27 04:40:00|11538.6|11536.1|11544.6|11541.1|11547.6|11544.1|11529.6|11526.6|1364
1582778700000|2020-02-27 04:45:00|11545.1|11541.6|11548.1|11545.6|11556.1|11552.6|11542.1|11539.1|976
1582779000000|2020-02-27 04:50:00|11547.6|11545.1|11540.1|11537.1|11547.6|11545.1|11538.1|11535.6|1077
1582779300000|2020-02-27 04:55:00|11539.6|11536.6|11523.6|11520.1|11539.6|11536.6|11517.6|11514.1|1111
1582779600000|2020-02-27 05:00:00|11521.6|11520.6|11527.6|11524.1|11532.1|11529.1|11513.6|11510.1|1233
1582779900000|2020-02-27 05:05:00|11527.1|11524.6|11537.1|11534.1|11540.6|11537.6|11527.1|11524.1|961
1582780200000|2020-02-27 05:10:00|11536.6|11535.1|11529.6|11526.1|11542.1|11539.1|11528.6|11525.6|1682
1582780500000|2020-02-27 05:15:00|11530.1|11526.6|11528.6|11525.1|11538.6|11535.6|11524.6|11521.6|1258
1582780800000|2020-02-27 05:20:00|11529.1|11525.6|11534.6|11531.6|11537.6|11535.1|11523.6|11520.1|1020
1582781100000|2020-02-27 05:25:00|11535.1|11532.1|11543.6|11540.6|11548.6|11545.6|11534.1|11531.1|1105
1582781400000|2020-02-27 05:30:00|11544.1|11541.1|11542.6|11540.1|11548.6|11546.1|11541.1|11537.6|611
1582781700000|2020-02-27 05:35:00|11543.1|11539.6|11539.6|11536.6|11545.6|11542.6|11539.1|11535.6|456
1582782000000|2020-02-27 05:40:00|11540.1|11536.1|11538.6|11535.1|11542.6|11539.6|11534.1|11531.1|418
1582782300000|2020-02-27 05:45:00|11538.1|11535.6|11544.6|11541.6|11545.6|11542.6|11537.1|11534.1|333
1582782600000|2020-02-27 05:50:00|11545.1|11542.1|11554.6|11550.6|11558.1|11555.1|11544.1|11541.6|512
1582782900000|2020-02-27 05:55:00|11554.1|11551.1|11560.6|11557.6|11566.6|11563.6|11552.1|11549.1|1027
1582783200000|2020-02-27 06:00:00|11561.1|11557.1|11556.6|11553.1|11561.1|11558.1|11552.6|11550.1|523
1582783500000|2020-02-27 06:05:00|11555.6|11553.6|11553.6|11550.6|11559.1|11556.1|11552.6|11549.6|266
1582783800000|2020-02-27 06:10:00|11553.1|11551.6|11548.6|11545.6|11555.6|11553.1|11546.1|11543.6|187
1582784100000|2020-02-27 06:15:00|11549.1|11546.1|11545.1|11541.6|11550.1|11546.6|11540.6|11538.1|556
1582784400000|2020-02-27 06:20:00|11544.6|11542.1|11532.6|11528.6|11546.1|11543.6|11531.1|11528.6|662
1582784700000|2020-02-27 06:25:00|11533.1|11529.1|11538.1|11535.1|11538.1|11535.1|11531.6|11528.6|634
1582785000000|2020-02-27 06:30:00|11538.6|11534.6|11540.1|11536.6|11543.1|11540.6|11535.1|11531.6|673
1582785300000|2020-02-27 06:35:00|11539.6|11536.1|11536.1|11533.1|11540.1|11536.1|11531.1|11528.6|487
1582785600000|2020-02-27 06:40:00|11536.6|11534.1|11543.1|11540.1|11543.1|11540.1|11533.6|11530.6|482
1582785900000|2020-02-27 06:45:00|11543.6|11540.6|11541.1|11538.1|11549.6|11547.1|11540.6|11537.6|391
1582786200000|2020-02-27 06:50:00|11541.6|11537.6|11548.1|11545.1|11549.6|11546.6|11536.6|11533.1|582
1582786500000|2020-02-27 06:55:00|11548.6|11544.6|11563.1|11559.6|11564.1|11561.1|11548.6|11544.6|692
1582786800000|2020-02-27 07:00:00|11562.1|11559.1|11554.1|11551.6|11565.1|11562.1|11549.1|11546.1|1363
1582787100000|2020-02-27 07:05:00|11554.6|11551.1|11552.6|11549.6|11555.1|11552.1|11546.6|11543.1|468
1582787400000|2020-02-27 07:10:00|11553.1|11550.6|11560.6|11557.1|11564.1|11561.1|11553.1|11550.6|1160
1582787700000|2020-02-27 07:15:00|11560.1|11556.1|11562.1|11558.6|11570.1|11567.1|11554.6|11551.6|509
1582788000000|2020-02-27 07:20:00|11561.6|11559.1|11574.6|11571.6|11574.6|11571.6|11557.1|11554.1|420
1582788300000|2020-02-27 07:25:00|11575.1|11572.1|11568.6|11565.6|11585.1|11581.6|11568.1|11564.6|821
1582788600000|2020-02-27 07:30:00|11568.1|11566.1|11588.1|11585.1|11589.6|11586.6|11568.1|11565.1|553
1582788900000|2020-02-27 07:35:00|11587.6|11584.6|11591.6|11588.6|11596.6|11594.1|11584.6|11581.6|665
1582789200000|2020-02-27 07:40:00|11592.1|11589.1|11582.6|11579.6|11594.1|11591.1|11571.6|11568.6|1166
1582789500000|2020-02-27 07:45:00|11583.1|11580.1|11603.6|11600.1|11608.1|11604.6|11583.1|11580.1|1139
1582789800000|2020-02-27 07:50:00|11603.1|11599.6|11595.1|11592.6|11603.6|11601.1|11591.1|11587.6|665
1582790100000|2020-02-27 07:55:00|11594.6|11592.1|11573.6|11570.1|11594.6|11592.1|11572.6|11569.6|469
1582790400000|2020-02-27 08:00:00|11572.6|11569.1|11585.1|11582.1|11587.1|11584.1|11570.6|11567.6|718
1582790700000|2020-02-27 08:05:00|11584.6|11581.6|11556.6|11553.1|11587.6|11584.6|11556.1|11552.1|894
1582791000000|2020-02-27 08:10:00|11557.1|11554.1|11560.1|11556.1|11567.6|11564.6|11547.6|11544.1|837
1582791300000|2020-02-27 08:15:00|11560.6|11556.6|11573.6|11570.1|11580.1|11577.1|11560.6|11556.6|892
1582791600000|2020-02-27 08:20:00|11571.6|11569.6|11568.1|11565.1|11585.1|11582.1|11565.1|11562.1|766
1582791900000|2020-02-27 08:25:00|11568.6|11565.6|11566.6|11564.1|11572.1|11569.1|11559.6|11556.6|851
1582792200000|2020-02-27 08:30:00|11567.6|11563.6|11562.6|11559.6|11570.1|11567.1|11550.1|11546.6|902
1582792500000|2020-02-27 08:35:00|11563.1|11560.1|11552.1|11549.1|11563.6|11560.6|11549.1|11546.1|676
1582792800000|2020-02-27 08:40:00|11551.6|11548.1|11562.6|11559.1|11566.6|11563.6|11550.1|11547.1|670
1582793100000|2020-02-27 08:45:00|11562.1|11559.6|11550.6|11547.1|11563.1|11560.1|11549.6|11547.1|607
1582793400000|2020-02-27 08:50:00|11551.1|11547.6|11555.1|11552.1|11555.1|11552.6|11546.6|11544.1|612
1582793700000|2020-02-27 08:55:00|11556.6|11552.6|11564.6|11561.6|11568.1|11565.1|11552.1|11549.6|596
1582794000000|2020-02-27 09:00:00|11564.1|11562.1|11585.6|11582.6|11590.1|11587.1|11558.6|11555.1|856
1582794300000|2020-02-27 09:05:00|11585.1|11582.1|11585.1|11582.1|11599.1|11595.6|11584.6|11581.6|998
1582794600000|2020-02-27 09:10:00|11584.6|11581.6|11587.6|11584.6|11594.1|11591.1|11576.6|11573.6|749
1582794900000|2020-02-27 09:15:00|11588.1|11585.1|11594.6|11591.6|11596.1|11593.1|11585.1|11582.1|647
1582795200000|2020-02-27 09:20:00|11594.1|11591.1|11612.1|11609.1|11612.6|11609.6|11588.6|11585.6|1188
1582795500000|2020-02-27 09:25:00|11611.6|11608.6|11611.1|11608.1|11614.1|11611.1|11599.1|11595.6|756
1582795800000|2020-02-27 09:30:00|11610.6|11607.6|11610.1|11607.1|11622.1|11619.6|11591.6|11588.6|1798
1582796100000|2020-02-27 09:35:00|11609.6|11605.6|11610.1|11607.1|11610.1|11607.6|11598.1|11595.1|1610
1582796400000|2020-02-27 09:40:00|11609.6|11606.6|11615.1|11612.6|11618.6|11616.1|11607.6|11605.1|1784
1582796700000|2020-02-27 09:45:00|11614.6|11611.6|11611.1|11608.6|11617.6|11615.1|11608.1|11605.1|1302
1582797000000|2020-02-27 09:50:00|11611.6|11608.1|11608.1|11605.6|11612.1|11609.6|11602.6|11599.6|1301
1582797300000|2020-02-27 09:55:00|11608.6|11606.1|11597.6|11594.6|11608.6|11606.1|11591.6|11589.1|1928
1582797600000|2020-02-27 10:00:00|11598.1|11596.6|11602.1|11599.6|11602.1|11599.6|11595.6|11590.1|396
1582797900000|2020-02-27 10:05:00|11603.1|11600.1|11591.6|11586.6|11604.1|11601.1|11591.6|11586.6|189
1582798200000|2020-02-27 10:10:00|11602.9|11592.9|11606.2|11596.2|11606.8|11596.8|11597.6|11587.6|11786211
1582798500000|2020-02-27 10:15:00|11605.8|11595.8|11602.9|11592.9|11606.2|11596.2|11591|11581|0
1582798800000|2020-02-27 10:20:00|11602.2|11592.2|11596.4|11586.4|11602.9|11592.9|11593|11583|0
1582799100000|2020-02-27 10:25:00|11597|11587|11585.2|11575.2|11600.3|11590.3|11583.2|11573.2|0
1582799400000|2020-02-27 10:30:00|11584.5|11574.5|11595.7|11585.7|11599|11589|11584.5|11574.5|0
1582799700000|2020-02-27 10:35:00|11596.4|11586.4|11599|11589|11601.6|11591.6|11595.7|11585.7|0
1582800000000|2020-02-27 10:40:00|11592.1|11586.1|11591.6|11588.6|11597.1|11592.1|11591.6|11586.1|26
1582800300000|2020-02-27 10:45:00|11592.1|11589.1|11588.6|11585.6|11592.6|11589.1|11587.1|11584.1|77
1582800600000|2020-02-27 10:50:00|11588.1|11586.1|11592.1|11587.6|11595.6|11591.1|11586.6|11584.1|143
1582800900000|2020-02-27 10:55:00|11591.6|11588.1|11586.6|11583.1|11591.6|11588.1|11585.6|11583.1|38
1582801200000|2020-02-27 11:00:00|11587.1|11582.1|11581.6|11577.6|11587.6|11584.6|11580.6|11576.6|73
1582801500000|2020-02-27 11:05:00|11581.1|11576.6|11581.6|11578.1|11585.1|11581.6|11578.1|11575.6|49
1582801800000|2020-02-27 11:10:00|11581.1|11578.6|11584.1|11580.6|11585.6|11582.6|11581.1|11578.1|41
1582802100000|2020-02-27 11:15:00|11582.1|11579.6|11583.1|11579.1|11590.6|11587.6|11580.6|11577.6|204
1582802400000|2020-02-27 11:20:00|11582.6|11578.1|11584.1|11580.1|11586.1|11583.1|11581.6|11578.1|29
1582802700000|2020-02-27 11:25:00|11583.6|11580.6|11586.6|11583.6|11588.1|11584.1|11582.1|11578.1|21
1582803000000|2020-02-27 11:30:00|11587.6|11584.1|11582.1|11576.6|11587.6|11584.1|11579.6|11576.1|32
1582803300000|2020-02-27 11:35:00|11581.6|11577.1|11581.6|11576.6|11584.1|11581.6|11575.1|11572.1|47
1582803600000|2020-02-27 11:40:00|11582.1|11577.1|11588.6|11584.6|11590.6|11587.6|11581.6|11577.1|62
1582803900000|2020-02-27 11:45:00|11588.1|11585.1|11584.6|11581.1|11588.6|11585.6|11584.1|11580.6|43
1582804200000|2020-02-27 11:50:00|11584.1|11580.6|11577.1|11574.1|11585.1|11582.1|11575.6|11573.1|100
1582804500000|2020-02-27 11:55:00|11576.6|11573.1|11571.1|11568.1|11576.6|11573.1|11569.6|11566.1|180
1582804800000|2020-02-27 12:00:00|11570.6|11568.6|11575.1|11571.6|11576.6|11573.6|11570.1|11566.6|47
1582805100000|2020-02-27 12:05:00|11576.1|11572.1|11576.6|11573.6|11579.6|11576.6|11572.6|11569.1|42
1582805400000|2020-02-27 12:10:00|11577.1|11574.1|11584.1|11580.6|11585.6|11582.1|11576.6|11573.1|107
1582805700000|2020-02-27 12:15:00|11585.1|11581.6|11581.1|11577.1|11586.1|11583.1|11577.6|11574.6|43
1582806000000|2020-02-27 12:20:00|11581.6|11577.6|11576.6|11572.6|11582.1|11578.1|11575.1|11572.1|103
1582806300000|2020-02-27 12:25:00|11577.6|11573.1|11566.6|11561.1|11578.1|11573.6|11565.1|11561.1|86
1582806600000|2020-02-27 12:30:00|11565.1|11560.6|11574.1|11568.1|11578.1|11574.1|11555.6|11553.1|200
1582806900000|2020-02-27 12:35:00|11573.1|11568.6|11564.6|11560.6|11573.1|11568.6|11563.1|11560.6|90
1582807200000|2020-02-27 12:40:00|11562.1|11559.1|11561.6|11556.6|11565.6|11562.1|11558.6|11555.6|56
1582807500000|2020-02-27 12:45:00|11560.6|11556.1|11560.6|11556.1|11564.6|11560.6|11555.6|11553.1|107
1582807800000|2020-02-27 12:50:00|11562.6|11556.6|11559.6|11556.1|11569.6|11566.1|11559.6|11555.6|107
1582808100000|2020-02-27 12:55:00|11560.6|11557.1|11551.1|11547.1|11561.6|11557.6|11550.6|11547.1|121
1582808400000|2020-02-27 13:00:00|11550.6|11545.1|11559.1|11555.1|11560.6|11557.1|11547.6|11542.6|95
1582808700000|2020-02-27 13:05:00|11560.1|11554.1|11551.6|11548.1|11560.1|11555.1|11550.1|11546.6|69
1582809000000|2020-02-27 13:10:00|11551.1|11546.6|11548.6|11544.6|11553.1|11549.6|11546.6|11543.6|139
1582809300000|2020-02-27 13:15:00|11548.1|11544.1|11548.1|11543.6|11556.1|11552.6|11545.6|11540.6|104
1582809600000|2020-02-27 13:20:00|11549.1|11544.1|11549.6|11545.6|11550.1|11547.6|11538.1|11533.1|104
1582809900000|2020-02-27 13:25:00|11550.1|11546.1|11559.6|11555.1|11560.1|11556.6|11549.6|11545.1|127
1582810200000|2020-02-27 13:30:00|11560.1|11553.6|11556.6|11553.6|11564.1|11560.1|11556.6|11553.6|104
1582810500000|2020-02-27 13:35:00|11557.1|11552.6|11549.1|11544.1|11558.1|11554.6|11547.6|11544.1|61
1582810800000|2020-02-27 13:40:00|11548.6|11545.1|11555.1|11551.1|11555.1|11552.1|11548.1|11544.1|92
1582811100000|2020-02-27 13:45:00|11554.6|11550.6|11546.1|11542.1|11558.1|11554.1|11544.6|11542.1|123
1582811400000|2020-02-27 13:50:00|11545.6|11542.6|11544.1|11538.1|11547.1|11543.6|11537.6|11535.1|129
1582811700000|2020-02-27 13:55:00|11541.1|11537.1|11541.6|11536.6|11547.6|11544.1|11540.1|11536.6|125
1582812000000|2020-02-27 14:00:00|11540.6|11536.1|11531.1|11525.6|11542.1|11538.1|11527.6|11524.1|218
1582812300000|2020-02-27 14:05:00|11530.6|11525.1|11531.6|11526.1|11534.1|11531.6|11528.1|11524.6|68
1582812600000|2020-02-27 14:10:00|11529.6|11525.6|11530.6|11526.6|11533.6|11530.1|11525.1|11522.1|221
1582812900000|2020-02-27 14:15:00|11530.1|11527.1|11536.1|11533.1|11536.1|11533.1|11526.1|11523.6|214
1582813200000|2020-02-27 14:20:00|11535.6|11532.6|11532.6|11529.1|11536.6|11533.1|11528.6|11526.1|134
1582813500000|2020-02-27 14:25:00|11532.1|11528.1|11527.6|11523.6|11538.6|11534.6|11525.6|11522.1|182
1582813800000|2020-02-27 14:30:00|11528.6|11524.1|11514.6|11510.1|11534.1|11531.1|11512.1|11509.6|491
1582814100000|2020-02-27 14:35:00|11514.1|11509.6|11535.6|11532.1|11540.6|11537.1|11507.1|11503.6|815
1582814400000|2020-02-27 14:40:00|11534.6|11530.6|11527.1|11522.1|11543.6|11540.6|11521.1|11516.1|634
1582814700000|2020-02-27 14:45:00|11523.6|11521.6|11514.6|11511.1|11527.1|11522.1|11511.6|11508.1|463
1582815000000|2020-02-27 14:50:00|11513.6|11511.6|11531.1|11527.6|11533.6|11529.6|11512.1|11509.1|854
1582815300000|2020-02-27 14:55:00|11530.6|11527.1|11502.1|11498.1|11532.6|11529.6|11495.6|11491.6|920
1582815600000|2020-02-27 15:00:00|11500.6|11497.6|11495.1|11491.6|11509.1|11505.6|11491.1|11488.1|397
1582815900000|2020-02-27 15:05:00|11494.6|11491.1|11493.6|11489.6|11502.6|11498.6|11488.1|11485.1|713
1582816200000|2020-02-27 15:10:00|11493.1|11488.6|11483.1|11480.1|11493.1|11489.6|11481.1|11478.1|544
1582816500000|2020-02-27 15:15:00|11482.6|11479.6|11469.6|11465.6|11482.6|11479.6|11465.1|11461.6|673
1582816800000|2020-02-27 15:20:00|11469.1|11465.1|11465.6|11462.1|11477.6|11473.6|11463.1|11460.1|444
1582817100000|2020-02-27 15:25:00|11465.1|11461.6|11471.1|11467.1|11473.1|11469.6|11463.6|11460.1|502
1582817400000|2020-02-27 15:30:00|11470.6|11466.6|11446.6|11442.1|11471.1|11466.6|11444.1|11440.1|472
1582817700000|2020-02-27 15:35:00|11447.1|11442.6|11472.1|11468.6|11472.1|11469.1|11444.6|11440.6|349
1582818000000|2020-02-27 15:40:00|11471.6|11467.1|11463.6|11459.1|11471.6|11467.1|11455.1|11452.1|472
1582818300000|2020-02-27 15:45:00|11463.1|11459.6|11481.6|11477.1|11484.1|11480.6|11462.6|11459.1|724
1582818600000|2020-02-27 15:50:00|11481.1|11478.1|11476.6|11471.6|11487.1|11484.1|11471.6|11468.1|272
1582818900000|2020-02-27 15:55:00|11476.1|11470.6|11490.6|11487.1|11491.6|11487.6|11468.1|11464.6|255
1582819200000|2020-02-27 16:00:00|11490.1|11486.1|11493.1|11488.6|11495.6|11492.6|11485.1|11482.6|464
1582819500000|2020-02-27 16:05:00|11493.6|11489.1|11510.1|11506.6|11513.1|11510.1|11489.6|11485.6|795
1582819800000|2020-02-27 16:10:00|11509.6|11506.1|11499.1|11496.1|11511.1|11506.6|11491.1|11488.1|466
1582820100000|2020-02-27 16:15:00|11499.6|11496.6|11510.1|11505.6|11510.6|11506.1|11493.6|11490.1|256
1582820400000|2020-02-27 16:20:00|11509.6|11505.1|11494.6|11491.1|11511.1|11508.1|11493.6|11491.1|293
1582820700000|2020-02-27 16:25:00|11493.6|11490.1|11465.6|11460.1|11494.1|11490.6|11464.1|11460.1|453
1582821000000|2020-02-27 16:30:00|11463.1|11460.6|11453.6|11449.6|11472.1|11468.6|11452.6|11449.6|426
1582821300000|2020-02-27 16:35:00|11453.1|11449.1|11457.6|11454.6|11469.1|11465.6|11450.6|11446.6|520
1582821600000|2020-02-27 16:40:00|11457.1|11453.6|11467.1|11463.6|11473.1|11469.6|11457.1|11452.6|299
1582821900000|2020-02-27 16:45:00|11466.6|11462.6|11472.6|11469.1|11476.6|11473.6|11456.1|11453.1|374
1582822200000|2020-02-27 16:50:00|11473.1|11469.6|11474.6|11470.1|11476.6|11473.6|11467.6|11464.6|150
1582822500000|2020-02-27 16:55:00|11475.1|11470.6|11478.6|11475.1|11480.6|11477.1|11466.6|11462.1|156
1582822800000|2020-02-27 17:00:00|11478.1|11474.6|11481.6|11477.6|11483.6|11479.6|11470.1|11466.6|314
1582823100000|2020-02-27 17:05:00|11482.1|11478.6|11491.1|11487.1|11493.1|11489.6|11480.1|11476.1|229
1582823400000|2020-02-27 17:10:00|11491.6|11487.6|11504.6|11501.1|11505.1|11502.1|11491.6|11487.1|480
1582823700000|2020-02-27 17:15:00|11506.1|11500.6|11507.1|11503.6|11508.6|11505.6|11498.1|11495.1|274
1582824000000|2020-02-27 17:20:00|11506.1|11503.1|11495.6|11491.6|11508.1|11504.1|11492.1|11489.1|338
1582824300000|2020-02-27 17:25:00|11496.1|11491.1|11504.6|11501.1|11506.6|11503.6|11493.1|11489.6|294
1582824600000|2020-02-27 17:30:00|11504.1|11500.1|11515.1|11510.6|11519.1|11516.6|11502.6|11499.1|176
1582824900000|2020-02-27 17:35:00|11514.6|11512.6|11523.6|11520.1|11524.6|11521.6|11514.6|11512.6|141
1582825200000|2020-02-27 17:40:00|11523.1|11519.6|11517.1|11513.1|11527.1|11522.6|11516.6|11512.6|217
1582825500000|2020-02-27 17:45:00|11518.1|11514.1|11526.6|11523.1|11526.6|11524.1|11516.1|11512.6|147
1582825800000|2020-02-27 17:50:00|11527.1|11523.6|11521.6|11516.6|11528.1|11524.6|11518.6|11515.6|114
1582826100000|2020-02-27 17:55:00|11521.1|11515.6|11513.6|11509.6|11523.6|11519.6|11511.6|11507.1|78
1582826400000|2020-02-27 18:00:00|11512.6|11509.1|11525.6|11522.1|11526.1|11522.6|11512.1|11509.1|58
1582826700000|2020-02-27 18:05:00|11525.1|11521.6|11528.1|11524.1|11529.1|11525.6|11519.1|11515.6|70
1582827000000|2020-02-27 18:10:00|11527.6|11524.6|11528.6|11525.1|11532.6|11529.6|11527.6|11523.1|82
1582827300000|2020-02-27 18:15:00|11530.1|11525.6|11523.6|11518.1|11531.6|11526.6|11516.6|11512.6|53
1582827600000|2020-02-27 18:20:00|11520.1|11517.1|11520.1|11515.6|11526.6|11522.6|11515.6|11512.6|44
1582827900000|2020-02-27 18:25:00|11520.6|11514.6|11517.6|11512.1|11526.1|11521.6|11512.1|11508.6|72
1582828200000|2020-02-27 18:30:00|11517.1|11512.6|11518.1|11514.6|11527.6|11524.1|11513.6|11509.6|99
1582828500000|2020-02-27 18:35:00|11517.6|11513.6|11508.6|11504.6|11517.6|11514.1|11504.1|11500.6|367
1582828800000|2020-02-27 18:40:00|11509.6|11505.1|11491.1|11486.1|11513.1|11509.1|11481.1|11478.6|517
1582829100000|2020-02-27 18:45:00|11491.6|11487.6|11505.1|11500.1|11505.6|11501.6|11490.6|11485.6|166
1582829400000|2020-02-27 18:50:00|11504.1|11500.6|11512.6|11508.6|11517.6|11514.1|11490.6|11488.1|215
1582829700000|2020-02-27 18:55:00|11512.1|11507.1|11491.1|11487.6|11514.6|11511.1|11489.1|11485.6|218
1582830000000|2020-02-27 19:00:00|11490.6|11485.6|11495.1|11491.1|11496.6|11493.6|11482.6|11479.6|123
1582830300000|2020-02-27 19:05:00|11494.6|11490.1|11489.6|11486.1|11497.6|11494.1|11485.6|11482.6|102
1582830600000|2020-02-27 19:10:00|11489.1|11485.6|11497.6|11494.6|11497.6|11495.1|11485.6|11482.6|64
1582830900000|2020-02-27 19:15:00|11497.1|11495.1|11487.1|11484.1|11502.6|11499.1|11487.1|11484.1|234
1582831200000|2020-02-27 19:20:00|11488.6|11484.6|11499.1|11496.1|11499.6|11496.6|11488.1|11484.6|242
1582831500000|2020-02-27 19:25:00|11498.6|11496.6|11503.6|11498.6|11509.6|11506.6|11498.1|11494.6|178
1582831800000|2020-02-27 19:30:00|11503.1|11498.1|11499.1|11495.6|11503.1|11499.1|11494.6|11492.1|186
1582832100000|2020-02-27 19:35:00|11498.6|11495.1|11502.6|11498.1|11507.6|11504.1|11496.6|11493.6|170
1582832400000|2020-02-27 19:40:00|11502.1|11498.6|11516.1|11512.6|11517.1|11513.6|11500.6|11498.1|179
1582832700000|2020-02-27 19:45:00|11514.1|11511.6|11511.1|11507.6|11515.1|11511.6|11503.1|11500.6|147
1582833000000|2020-02-27 19:50:00|11511.6|11508.1|11509.1|11505.1|11514.6|11511.6|11507.1|11504.1|115
1582833300000|2020-02-27 19:55:00|11508.6|11504.1|11504.6|11501.6|11510.6|11506.6|11504.1|11501.6|199
1582833600000|2020-02-27 20:00:00|11503.6|11500.6|11505.1|11502.1|11505.6|11502.1|11495.6|11492.6|282
1582833900000|2020-02-27 20:05:00|11505.6|11502.6|11505.6|11502.1|11511.6|11509.1|11503.1|11500.1|116
1582834200000|2020-02-27 20:10:00|11506.6|11503.6|11513.6|11510.6|11522.6|11516.1|11506.6|11503.6|98
1582834500000|2020-02-27 20:15:00|11514.1|11511.1|11506.1|11502.6|11516.6|11511.1|11505.1|11502.1|73
1582834800000|2020-02-27 20:20:00|11507.1|11503.1|11503.1|11498.1|11508.6|11503.1|11501.1|11497.6|76
1582835100000|2020-02-27 20:25:00|11502.6|11498.6|11500.6|11496.1|11503.6|11500.6|11498.6|11495.6|64
1582835400000|2020-02-27 20:30:00|11501.1|11496.6|11502.1|11499.1|11504.1|11501.6|11498.1|11495.1|157
1582835700000|2020-02-27 20:35:00|11501.1|11498.1|11490.1|11487.6|11501.1|11498.6|11489.6|11486.6|139
1582836000000|2020-02-27 20:40:00|11490.6|11488.1|11486.6|11482.6|11492.1|11488.1|11485.1|11482.6|167
1582836300000|2020-02-27 20:45:00|11486.1|11483.6|11490.1|11487.1|11490.6|11488.1|11484.6|11480.1|96
1582836600000|2020-02-27 20:50:00|11490.6|11486.6|11465.1|11461.6|11491.1|11488.6|11461.6|11459.1|542
1582836900000|2020-02-27 20:55:00|11467.6|11461.1|11444.1|11439.1|11473.6|11465.6|11441.1|11438.1|562
1582837200000|2020-02-27 21:00:00|11443.1|11438.1|11440.1|11437.1|11451.1|11446.1|11439.6|11437.1|240
1582837500000|2020-02-27 21:05:00|11442.1|11433.6|11445.6|11442.1|11445.6|11442.1|11438.6|11433.6|70
1582837800000|2020-02-27 21:10:00|11445.1|11443.1|11434|11424|11447.6|11444.1|11432.1|11423.4|11847029
1582838100000|2020-02-27 21:15:00|11434.1|11424.1|11434.5|11424.5|11440.1|11430.1|11431.6|11421.6|0
1582838400000|2020-02-27 21:20:00|11434.6|11424.6|11450.1|11440.1|11450.1|11440.1|11433.5|11423.5|0
1582838700000|2020-02-27 21:25:00|11449.7|11439.7|11456|11446|11461.6|11451.6|11449.5|11439.5|0
1582839000000|2020-02-27 21:30:00|11458.4|11448.4|11449.1|11439.1|11472.5|11462.5|11442.4|11432.4|0
1582839300000|2020-02-27 21:35:00|11448.5|11438.5|11448.5|11438.5|11451.9|11441.9|11441.8|11431.8|0
1582839600000|2020-02-27 21:40:00|11449.2|11439.2|11454.3|11444.3|11454.3|11444.3|11447.6|11437.6|0
1582839900000|2020-02-27 21:45:00|11454.9|11444.9|11426.2|11416.2|11454.9|11444.9|11424.1|11414.1|0
1582840200000|2020-02-27 21:50:00|11426.9|11416.9|11409.7|11399.7|11427.5|11417.5|11408.3|11398.3|0
1582840500000|2020-02-27 21:55:00|11409|11399|11399.1|11389.1|11416.4|11406.4|11389.4|11379.4|0
1582840800000|2020-02-27 22:00:00|11398.4|11388.4|11404.1|11394.1|11405|11395|11394.6|11384.6|0
1582841100000|2020-02-27 22:05:00|11403.6|11393.6|11408.2|11398.2|11408.2|11398.2|11403.6|11393.6|0
1582841400000|2020-02-27 22:10:00|11407.1|11397.1|11410.5|11400.5|11411.1|11401.1|11405.2|11395.2|0
1582841700000|2020-02-27 22:15:00|11410.2|11400.2|11412.9|11402.9|11412.9|11402.9|11408.4|11398.4|0
1582842000000|2020-02-27 22:20:00|11411.8|11401.8|11421.6|11411.6|11422.7|11412.7|11410.3|11400.3|0
1582842300000|2020-02-27 22:25:00|11424.4|11414.4|11420.9|11410.9|11427.4|11417.4|11420.9|11410.9|0
1582842600000|2020-02-27 22:30:00|11421|11411|11409.1|11399.1|11421.7|11411.7|11408.7|11398.7|0
1582842900000|2020-02-27 22:35:00|11408.7|11398.7|11408.5|11398.5|11410.4|11400.4|11407.8|11397.8|0
1582843200000|2020-02-27 22:40:00|11407.2|11397.2|11399|11389|11407.2|11397.2|11398.8|11388.8|0
1582843500000|2020-02-27 22:45:00|11397.7|11387.7|11393.2|11383.2|11397.7|11387.7|11393.2|11383.2|0
1582843800000|2020-02-27 22:50:00|11392.9|11382.9|11394.6|11384.6|11395.4|11385.4|11392.6|11382.6|0
1582844100000|2020-02-27 22:55:00|11394.7|11384.7|11413.2|11403.2|11413.2|11403.2|11394.7|11384.7|0
1582844400000|2020-02-27 23:00:00|11413.8|11403.8|11415|11405|11429.8|11419.8|11378.5|11368.5|0
1582844700000|2020-02-27 23:05:00|11416.7|11406.7|11396.2|11386.2|11438.4|11428.4|11396.2|11386.2|0
1582845000000|2020-02-27 23:10:00|11396.5|11386.5|11428.6|11418.6|11431|11421|11393.2|11383.2|0
1582845300000|2020-02-27 23:15:00|11429.3|11419.3|11430.8|11420.8|11434.9|11424.9|11410.5|11400.5|0
1582845600000|2020-02-27 23:20:00|11432.2|11422.2|11437|11427|11439.7|11429.7|11428.1|11418.1|0
1582845900000|2020-02-27 23:25:00|11437.3|11427.3|11455.8|11445.8|11465.2|11455.2|11437|11427|0
1582846200000|2020-02-27 23:30:00|11457.4|11447.4|11450.4|11440.4|11464.9|11454.9|11448.7|11438.7|0
1582846500000|2020-02-27 23:35:00|11450.7|11440.7|11428.6|11418.6|11459.2|11449.2|11420.7|11410.7|0
1582846800000|2020-02-27 23:40:00|11430.9|11420.9|11451.9|11441.9|11453.7|11443.7|11429.9|11419.9|0
1582847100000|2020-02-27 23:45:00|11451.6|11441.6|11453.7|11443.7|11465.9|11455.9|11450.7|11440.7|0
1582847400000|2020-02-27 23:50:00|11454|11444|11455|11445|11458.4|11448.4|11446.2|11436.2|0
1582847700000|2020-02-27 23:55:00|11454.7|11444.7|11458|11448|11465.5|11455.5|11452.3|11442.3|0
1582848000000|2020-02-28 00:00:00|11458.7|11448.7|11451.9|11441.9|11472.6|11462.6|11449.2|11439.2|0
1582848300000|2020-02-28 00:05:00|11451.5|11441.5|11439.7|11429.7|11465.4|11455.4|11439.7|11429.7|0
1582848600000|2020-02-28 00:10:00|11439|11429|11451|11441|11453.7|11443.7|11431.5|11421.5|0
1582848900000|2020-02-28 00:15:00|11450.4|11440.4|11431.8|11421.8|11455.1|11445.1|11426.7|11416.7|0
1582849200000|2020-02-28 00:20:00|11431.5|11421.5|11433.6|11423.6|11447|11437|11425.7|11415.7|0
1582849500000|2020-02-28 00:25:00|11432.9|11422.9|11428.8|11418.8|11438.3|11428.3|11418|11408|0
1582849800000|2020-02-28 00:30:00|11427.5|11417.5|11449.1|11439.1|11450.8|11440.8|11422.7|11412.7|0
1582850100000|2020-02-28 00:35:00|11449.5|11439.5|11451.2|11441.2|11455.9|11445.9|11445.8|11435.8|0
1582850400000|2020-02-28 00:40:00|11450.5|11440.5|11461.2|11451.2|11461.2|11451.2|11446.4|11436.4|0
1582850700000|2020-02-28 00:45:00|11461.6|11451.6|11451.1|11441.1|11465.3|11455.3|11448.4|11438.4|0
1582851000000|2020-02-28 00:50:00|11452.5|11442.5|11443.7|11433.7|11455.9|11445.9|11443.7|11433.7|0
1582851300000|2020-02-28 00:55:00|11444.3|11434.3|11457.9|11447.9|11457.9|11447.9|11442.3|11432.3|0
1582851600000|2020-02-28 01:00:00|11459.9|11449.9|11415.6|11410.1|11459.9|11449.9|11414.1|11410.1|401
1582851900000|2020-02-28 01:05:00|11417.6|11410.6|11415.1|11409.1|11417.6|11414.1|11409.1|11405.6|199
1582852200000|2020-02-28 01:10:00|11415.6|11410.1|11427.1|11421.6|11430.6|11425.6|11415.6|11410.1|267
1582852500000|2020-02-28 01:15:00|11425.6|11420.1|11432.1|11425.1|11432.1|11426.6|11420.6|11416.6|126
1582852800000|2020-02-28 01:20:00|11430.6|11426.6|11429.6|11426.6|11433.1|11429.1|11427.6|11423.1|214
1582853100000|2020-02-28 01:25:00|11430.1|11425.1|11397.6|11393.1|11433.1|11427.1|11390.6|11386.6|467
1582853400000|2020-02-28 01:30:00|11393.1|11393.6|11413.6|11409.1|11414.1|11410.1|11393.1|11389.6|201
1582853700000|2020-02-28 01:35:00|11414.1|11408.1|11421.6|11418.1|11424.6|11419.6|11411.6|11406.6|278
1582854000000|2020-02-28 01:40:00|11422.6|11418.6|11404.1|11394.1|11422.6|11418.6|11399.1|11392.4|180
1582854300000|2020-02-28 01:45:00|11403.9|11393.9|11420.6|11415.6|11420.6|11415.6|11398.6|11392.1|134
1582854600000|2020-02-28 01:50:00|11421.6|11416.1|11414.6|11410.1|11423.1|11418.6|11412.1|11409.1|195
1582854900000|2020-02-28 01:55:00|11414.1|11410.6|11422.1|11417.6|11428.6|11423.1|11408.1|11402.6|249
1582855200000|2020-02-28 02:00:00|11421.6|11415.6|11424.6|11417.6|11429.6|11426.6|11417.6|11414.1|313
1582855500000|2020-02-28 02:05:00|11424.4|11416.6|11407.1|11401.6|11424.4|11416.6|11406.6|11401.6|184
1582855800000|2020-02-28 02:10:00|11406.6|11402.1|11419.1|11413.6|11419.1|11415.1|11404.6|11399.6|148
1582856100000|2020-02-28 02:15:00|11418.6|11414.1|11422.1|11417.1|11422.6|11418.6|11416.6|11410.6|187
1582856400000|2020-02-28 02:20:00|11422.6|11418.6|11416.6|11412.1|11423.1|11418.6|11414.1|11410.6|105
1582856700000|2020-02-28 02:25:00|11416.1|11411.6|11397.6|11392.1|11416.1|11411.6|11395.1|11391.1|137
1582857000000|2020-02-28 02:30:00|11397.1|11391.6|11380.6|11375.6|11397.1|11391.6|11373.1|11369.6|302
1582857300000|2020-02-28 02:35:00|11378.6|11372.6|11376.1|11370.6|11382.1|11378.6|11375.6|11369.6|138
1582857600000|2020-02-28 02:40:00|11376.6|11372.1|11389.6|11384.1|11391.6|11387.6|11376.1|11370.1|175
1582857900000|2020-02-28 02:45:00|11389.1|11385.6|11386.6|11381.1|11389.1|11385.6|11372.6|11367.6|222
1582858200000|2020-02-28 02:50:00|11386.1|11380.6|11363.1|11357.6|11386.1|11380.6|11360.6|11356.6|337
1582858500000|2020-02-28 02:55:00|11364.1|11358.6|11354.6|11349.6|11365.6|11359.6|11354.1|11349.1|167
1582858800000|2020-02-28 03:00:00|11354.1|11350.1|11358.6|11355.1|11366.6|11363.6|11354.1|11350.1|218
1582859100000|2020-02-28 03:05:00|11357.6|11355.6|11364.1|11360.6|11364.1|11360.6|11353.6|11349.6|303
1582859400000|2020-02-28 03:10:00|11363.6|11359.6|11355.6|11350.1|11365.6|11362.1|11355.6|11350.1|122
1582859700000|2020-02-28 03:15:00|11355.1|11350.6|11350.1|11343.6|11355.1|11350.6|11346.6|11342.1|157
1582860000000|2020-02-28 03:20:00|11347.6|11342.6|11339.6|11335.1|11350.1|11345.1|11336.6|11334.1|446
1582860300000|2020-02-28 03:25:00|11340.1|11332.6|11348.6|11343.6|11348.6|11344.6|11333.1|11329.1|275
1582860600000|2020-02-28 03:30:00|11348.1|11342.6|11342.1|11335.1|11348.1|11343.6|11333.6|11329.1|316
1582860900000|2020-02-28 03:35:00|11341.6|11335.6|11339.6|11335.6|11347.6|11343.6|11336.1|11331.1|404
1582861200000|2020-02-28 03:40:00|11338.6|11336.1|11316.1|11310.6|11338.6|11336.1|11311.6|11308.6|384
1582861500000|2020-02-28 03:45:00|11317.1|11308.6|11332.1|11328.6|11339.1|11335.6|11289.6|11286.1|4184
1582861800000|2020-02-28 03:50:00|11331.1|11329.1|11319.1|11315.6|11338.1|11335.1|11312.6|11309.1|1884
1582862100000|2020-02-28 03:55:00|11317.6|11314.6|11318.6|11315.1|11326.6|11323.1|11299.1|11296.1|1506
1582862400000|2020-02-28 04:00:00|11317.6|11314.1|11294.6|11291.6|11328.6|11325.6|11292.6|11290.1|1965
1582862700000|2020-02-28 04:05:00|11294.1|11291.1|11269.6|11266.6|11300.1|11296.6|11266.1|11262.6|1577
1582863000000|2020-02-28 04:10:00|11270.1|11267.1|11270.1|11267.1|11291.1|11287.6|11260.6|11256.6|1537
1582863300000|2020-02-28 04:15:00|11269.6|11266.6|11259.6|11256.6|11274.6|11270.6|11252.1|11248.6|1127
1582863600000|2020-02-28 04:20:00|11259.1|11256.1|11252.6|11250.1|11259.1|11256.1|11243.1|11240.1|1480
1582863900000|2020-02-28 04:25:00|11253.1|11249.6|11257.1|11254.6|11258.1|11255.1|11235.6|11232.1|1203
1582864200000|2020-02-28 04:30:00|11256.6|11254.1|11281.6|11278.1|11283.6|11280.6|11248.1|11244.6|1319
1582864500000|2020-02-28 04:35:00|11283.1|11278.6|11274.6|11271.6|11293.1|11290.1|11274.6|11271.6|943
1582864800000|2020-02-28 04:40:00|11273.6|11271.1|11258.1|11255.6|11273.6|11271.1|11249.1|11245.6|1310
1582865100000|2020-02-28 04:45:00|11258.6|11255.1|11273.1|11270.1|11276.1|11272.6|11251.6|11248.1|835
1582865400000|2020-02-28 04:50:00|11272.6|11269.1|11271.1|11268.1|11282.6|11279.6|11262.1|11258.6|790
1582865700000|2020-02-28 04:55:00|11271.6|11267.6|11262.1|11258.6|11271.6|11268.6|11256.6|11253.6|685
1582866000000|2020-02-28 05:00:00|11261.6|11259.1|11266.1|11263.1|11275.1|11272.1|11257.6|11254.6|879
1582866300000|2020-02-28 05:05:00|11265.6|11262.6|11262.1|11258.6|11277.6|11273.6|11256.1|11253.6|851
1582866600000|2020-02-28 05:10:00|11261.6|11258.1|11274.6|11272.1|11282.6|11278.6|11257.6|11254.6|1364
1582866900000|2020-02-28 05:15:00|11274.1|11271.6|11258.1|11255.1|11276.6|11273.6|11258.1|11254.6|893
1582867200000|2020-02-28 05:20:00|11257.6|11254.6|11253.6|11251.1|11260.6|11257.6|11245.1|11242.1|1064
1582867500000|2020-02-28 05:25:00|11254.1|11250.1|11257.6|11254.6|11259.6|11256.6|11247.6|11244.6|817
1582867800000|2020-02-28 05:30:00|11258.1|11255.1|11258.1|11255.1|11273.1|11270.6|11257.6|11255.1|759
1582868100000|2020-02-28 05:35:00|11258.6|11255.6|11255.1|11251.6|11265.6|11263.1|11254.1|11251.1|613
1582868400000|2020-02-28 05:40:00|11254.6|11252.1|11249.1|11245.6|11254.6|11252.1|11245.6|11242.6|593
1582868700000|2020-02-28 05:45:00|11249.6|11246.6|11254.6|11251.1|11263.6|11260.6|11247.1|11244.6|630
1582869000000|2020-02-28 05:50:00|11254.1|11251.6|11236.6|11233.1|11262.6|11259.6|11231.6|11228.1|698
1582869300000|2020-02-28 05:55:00|11236.1|11234.1|11259.1|11255.6|11260.6|11257.1|11232.1|11229.1|999
1582869600000|2020-02-28 06:00:00|11260.1|11256.6|11262.1|11259.6|11271.1|11267.6|11259.6|11256.1|989
1582869900000|2020-02-28 06:05:00|11262.6|11260.1|11249.1|11246.1|11265.6|11262.1|11247.1|11244.1|916
1582870200000|2020-02-28 06:10:00|11248.6|11245.1|11249.1|11246.1|11253.1|11250.6|11243.1|11239.6|1303
1582870500000|2020-02-28 06:15:00|11248.6|11247.6|11251.6|11248.6|11273.1|11269.6|11248.6|11247.6|1094
1582870800000|2020-02-28 06:20:00|11251.1|11249.1|11243.6|11240.1|11253.6|11250.6|11243.6|11240.1|703
1582871100000|2020-02-28 06:25:00|11243.1|11240.6|11224.6|11221.6|11246.1|11243.1|11217.1|11213.6|1072
1582871400000|2020-02-28 06:30:00|11225.1|11222.1|11213.1|11209.6|11229.1|11225.6|11204.1|11197.1|990
1582871700000|2020-02-28 06:35:00|11213.6|11210.1|11197.1|11193.6|11215.1|11212.1|11187.6|11184.1|802
1582872000000|2020-02-28 06:40:00|11197.6|11194.1|11200.1|11197.1|11204.1|11201.6|11191.6|11188.1|912
1582872300000|2020-02-28 06:45:00|11200.6|11197.6|11196.6|11193.1|11203.6|11199.6|11175.1|11171.6|940
1582872600000|2020-02-28 06:50:00|11196.1|11193.6|11199.6|11196.6|11201.1|11198.1|11182.1|11179.1|500
1582872900000|2020-02-28 06:55:00|11200.1|11197.1|11212.1|11209.6|11212.1|11209.6|11193.1|11190.1|790
1582873200000|2020-02-28 07:00:00|11212.6|11209.1|11220.6|11217.6|11225.6|11222.6|11210.1|11207.1|1379
1582873500000|2020-02-28 07:05:00|11221.1|11217.1|11230.1|11226.1|11234.6|11231.1|11215.6|11212.6|831
1582873800000|2020-02-28 07:10:00|11229.1|11226.6|11214.6|11211.1|11231.1|11228.1|11212.6|11209.6|437
1582874100000|2020-02-28 07:15:00|11214.1|11211.6|11243.1|11239.6|11245.1|11242.1|11213.6|11210.1|899
1582874400000|2020-02-28 07:20:00|11242.6|11239.1|11248.1|11245.1|11255.6|11252.1|11234.1|11231.1|946
1582874700000|2020-02-28 07:25:00|11248.6|11245.6|11246.6|11243.6|11251.1|11248.1|11237.1|11234.1|845
1582875000000|2020-02-28 07:30:00|11246.1|11243.1|11255.6|11252.6|11269.6|11265.6|11246.1|11243.1|1391
1582875300000|2020-02-28 07:35:00|11256.1|11253.1|11239.1|11235.6|11256.1|11253.1|11236.6|11233.6|696
1582875600000|2020-02-28 07:40:00|11240.1|11236.6|11229.1|11225.6|11240.1|11237.1|11219.6|11216.6|473
1582875900000|2020-02-28 07:45:00|11228.6|11226.1|11246.1|11243.1|11251.1|11247.6|11227.1|11223.6|638
1582876200000|2020-02-28 07:50:00|11245.6|11242.1|11218.6|11215.6|11250.1|11247.1|11216.6|11213.6|770
1582876500000|2020-02-28 07:55:00|11218.1|11215.1|11231.6|11228.1|11233.1|11230.1|11216.1|11213.1|1141
1582876800000|2020-02-28 08:00:00|11230.6|11227.1|11241.6|11238.6|11250.1|11246.6|11211.1|11207.6|1416
1582877100000|2020-02-28 08:05:00|11242.1|11238.1|11245.6|11243.1|11249.6|11246.1|11218.6|11215.6|1168
1582877400000|2020-02-28 08:10:00|11246.6|11244.1|11237.6|11234.1|11250.1|11247.6|11230.6|11227.6|1580
1582877700000|2020-02-28 08:15:00|11236.6|11233.6|11242.6|11239.1|11251.6|11248.1|11224.6|11220.6|848
1582878000000|2020-02-28 08:20:00|11243.6|11239.6|11246.6|11243.6|11253.6|11251.1|11232.6|11229.6|864
1582878300000|2020-02-28 08:25:00|11246.1|11243.1|11230.6|11227.6|11248.1|11245.1|11229.1|11226.1|973
1582878600000|2020-02-28 08:30:00|11230.1|11228.6|11206.1|11202.1|11233.6|11230.1|11198.1|11193.6|1389
1582878900000|2020-02-28 08:35:00|11205.6|11201.6|11198.6|11195.1|11217.1|11213.1|11195.6|11192.6|1337
1582879200000|2020-02-28 08:40:00|11199.1|11196.1|11192.6|11189.1|11203.1|11199.6|11185.6|11182.6|1047
1582879500000|2020-02-28 08:45:00|11191.6|11188.1|11182.6|11178.6|11197.1|11193.6|11167.6|11164.6|1340
1582879800000|2020-02-28 08:50:00|11183.1|11180.1|11171.1|11165.6|11191.1|11187.1|11157.1|11154.1|1465
1582880100000|2020-02-28 08:55:00|11170.6|11164.6|11178.6|11175.1|11185.1|11181.6|11163.1|11160.1|789
1582880400000|2020-02-28 09:00:00|11179.1|11175.6|11189.1|11185.6|11200.6|11196.6|11170.6|11166.6|907
1582880700000|2020-02-28 09:05:00|11188.6|11186.1|11161.1|11157.6|11201.1|11198.1|11160.1|11157.1|752
1582881000000|2020-02-28 09:10:00|11162.1|11158.6|11170.1|11166.1|11178.1|11174.6|11161.1|11158.6|807
1582881300000|2020-02-28 09:15:00|11167.6|11165.6|11163.6|11160.6|11177.6|11174.1|11160.1|11156.6|739
1582881600000|2020-02-28 09:20:00|11163.1|11159.1|11130.1|11126.6|11163.1|11159.1|11129.1|11125.6|1269
1582881900000|2020-02-28 09:25:00|11129.6|11126.1|11104.6|11101.6|11130.1|11126.6|11103.6|11100.6|1739
1582882200000|2020-02-28 09:30:00|11104.1|11100.6|11104.1|11101.1|11107.6|11104.6|11082.6|11079.6|2399
1582882500000|2020-02-28 09:35:00|11105.6|11102.6|11096.6|11093.1|11109.1|11106.1|11086.1|11083.1|2077
1582882800000|2020-02-28 09:40:00|11097.1|11094.1|11124.6|11121.1|11125.6|11122.6|11093.1|11090.1|2345
1582883100000|2020-02-28 09:45:00|11124.1|11121.6|11143.1|11140.1|11148.6|11144.6|11122.1|11119.6|2308
1582883400000|2020-02-28 09:50:00|11142.1|11139.1|11132.6|11129.6|11142.6|11139.6|11124.6|11121.6|1970
1582883700000|2020-02-28 09:55:00|11132.1|11129.1|11133.1|11128.6|11144.6|11141.6|11127.6|11124.1|3234
1582884000000|2020-02-28 10:00:00|11131.6|11127.1|11150.1|11145.6|11151.6|11148.1|11129.1|11126.1|524
1582884300000|2020-02-28 10:05:00|11149.6|11144.6|11150.6|11145.6|11154.1|11151.1|11133.6|11129.6|180
1582884600000|2020-02-28 10:10:00|11139.1|11129.1|11154|11144|11160.3|11150.3|11131.4|11121.4|21890624
1582884900000|2020-02-28 10:15:00|11153.3|11143.3|11176.8|11166.8|11181.5|11171.5|11146.6|11136.6|0
1582885200000|2020-02-28 10:20:00|11176.5|11166.5|11207.5|11197.5|11211.9|11201.9|11169.5|11159.5|0
1582885500000|2020-02-28 10:25:00|11208.1|11198.1|11219.1|11209.1|11227.6|11217.6|11205.4|11195.4|0
1582885800000|2020-02-28 10:30:00|11218.4|11208.4|11188.9|11178.9|11221.5|11211.5|11184.5|11174.5|0
1582886100000|2020-02-28 10:35:00|11187.9|11177.9|11189.5|11179.5|11200.6|11190.6|11186.2|11176.2|0
1582886400000|2020-02-28 10:40:00|11189.2|11179.2|11162.6|11153.1|11189.2|11179.2|11150.1|11140.1|8
1582886700000|2020-02-28 10:45:00|11164.1|11153.6|11177.1|11173.6|11191.1|11185.1|11164.1|11153.6|225
1582887000000|2020-02-28 10:50:00|11174.6|11173.1|11172.6|11168.1|11179.1|11173.6|11167.1|11163.1|159
1582887300000|2020-02-28 10:55:00|11172.1|11164.1|11174.1|11167.1|11180.1|11176.6|11169.1|11164.1|166
1582887600000|2020-02-28 11:00:00|11173.6|11167.6|11173.6|11167.6|11177.1|11167.6|11169.6|11167.1|20
1582887900000|2020-02-28 11:05:00|11173.1|11169.6|11175.1|11170.1|11176.1|11171.6|11170.1|11167.1|37
1582888200000|2020-02-28 11:10:00|11174.6|11169.6|11173.6|11167.1|11179.1|11172.1|11168.6|11164.1|46
1582888500000|2020-02-28 11:15:00|11174.6|11168.1|11158.6|11154.1|11174.6|11168.6|11153.1|11149.1|46
1582888800000|2020-02-28 11:20:00|11159.1|11154.6|11146.1|11142.1|11163.1|11157.1|11142.6|11137.6|137
1582889100000|2020-02-28 11:25:00|11147.1|11142.6|11147.1|11143.1|11160.6|11156.1|11146.6|11142.1|154
1582889400000|2020-02-28 11:30:00|11146.6|11143.6|11169.6|11163.6|11170.1|11165.6|11146.6|11143.6|48
1582889700000|2020-02-28 11:35:00|11170.1|11164.1|11181.1|11177.1|11183.1|11179.1|11169.6|11161.6|214
1582890000000|2020-02-28 11:40:00|11183.1|11177.6|11166.6|11162.1|11183.1|11177.6|11165.6|11160.6|196
1582890300000|2020-02-28 11:45:00|11167.1|11162.6|11168.6|11164.1|11173.1|11168.6|11166.6|11162.6|68
1582890600000|2020-02-28 11:50:00|11168.1|11163.1|11176.1|11171.1|11178.1|11172.6|11167.6|11163.1|119
1582890900000|2020-02-28 11:55:00|11177.6|11171.6|11164.1|11160.1|11178.6|11173.6|11161.1|11155.6|215
1582891200000|2020-02-28 12:00:00|11163.1|11159.6|11154.6|11151.1|11171.6|11167.6|11154.6|11151.1|88
1582891500000|2020-02-28 12:05:00|11157.1|11151.6|11139.6|11135.1|11157.1|11152.1|11135.6|11131.1|146
1582891800000|2020-02-28 12:10:00|11139.1|11135.6|11155.1|11150.6|11155.1|11151.1|11132.1|11129.1|178
1582892100000|2020-02-28 12:15:00|11154.1|11150.1|11163.1|11160.1|11166.1|11162.1|11149.6|11145.1|100
1582892400000|2020-02-28 12:20:00|11164.1|11161.1|11180.6|11176.6|11183.1|11180.1|11164.1|11161.1|133
1582892700000|2020-02-28 12:25:00|11179.1|11176.1|11180.6|11175.6|11182.6|11177.6|11171.6|11167.1|47
1582893000000|2020-02-28 12:30:00|11179.6|11175.1|11164.1|11158.1|11191.6|11187.1|11161.1|11157.1|127
1582893300000|2020-02-28 12:35:00|11163.6|11158.6|11155.1|11151.1|11164.1|11159.1|11144.1|11141.1|278
1582893600000|2020-02-28 12:40:00|11154.6|11151.6|11157.6|11153.1|11160.1|11156.1|11148.1|11143.1|187
1582893900000|2020-02-28 12:45:00|11158.1|11153.6|11168.6|11163.6|11169.1|11165.6|11148.1|11145.1|186
1582894200000|2020-02-28 12:50:00|11168.1|11163.1|11155.6|11152.1|11168.1|11164.6|11151.1|11147.1|186
1582894500000|2020-02-28 12:55:00|11156.1|11151.1|11139.1|11135.1|11156.1|11152.1|11129.1|11124.6|265
1582894800000|2020-02-28 13:00:00|11138.6|11133.1|11118.1|11115.6|11138.6|11133.1|11116.6|11113.6|502
1582895100000|2020-02-28 13:05:00|11117.6|11115.1|11128.6|11125.1|11132.1|11129.1|11115.1|11111.1|206
1582895400000|2020-02-28 13:10:00|11127.1|11124.6|11136.6|11133.1|11138.6|11135.1|11124.6|11121.6|123
1582895700000|2020-02-28 13:15:00|11137.1|11132.6|11126.1|11121.1|11138.1|11135.1|11124.1|11121.1|146
1582896000000|2020-02-28 13:20:00|11127.1|11121.6|11120.6|11117.6|11129.1|11126.1|11115.6|11112.1|211
1582896300000|2020-02-28 13:25:00|11120.1|11117.1|11129.1|11124.6|11131.1|11128.1|11119.6|11117.1|255
1582896600000|2020-02-28 13:30:00|11130.1|11123.6|11121.1|11116.6|11135.1|11132.1|11110.6|11107.1|326
1582896900000|2020-02-28 13:35:00|11120.6|11117.1|11121.1|11117.6|11125.1|11121.6|11115.1|11111.6|184
1582897200000|2020-02-28 13:40:00|11120.6|11117.1|11106.6|11101.6|11124.1|11120.6|11100.1|11097.1|261
1582897500000|2020-02-28 13:45:00|11106.1|11102.1|11093.6|11089.1|11110.6|11108.1|11092.1|11089.1|367
1582897800000|2020-02-28 13:50:00|11092.6|11087.6|11081.1|11077.1|11096.1|11093.1|11081.1|11077.1|476
1582898100000|2020-02-28 13:55:00|11080.6|11077.6|11068.1|11065.1|11090.1|11087.1|11068.1|11065.1|350
1582898400000|2020-02-28 14:00:00|11067.6|11066.1|11078.6|11075.1|11081.1|11077.6|11059.6|11056.6|799
1582898700000|2020-02-28 14:05:00|11078.1|11074.1|11051.6|11046.1|11084.1|11080.6|11041.6|11037.6|744
1582899000000|2020-02-28 14:10:00|11051.1|11048.6|11037.1|11033.1|11056.6|11051.6|11032.1|11028.6|243
1582899300000|2020-02-28 14:15:00|11037.6|11033.6|11050.1|11046.6|11054.6|11050.6|11030.1|11026.6|361
1582899600000|2020-02-28 14:20:00|11049.6|11044.6|11071.6|11068.1|11074.1|11070.6|11049.6|11044.6|295
1582899900000|2020-02-28 14:25:00|11071.1|11066.6|11072.1|11067.6|11073.1|11069.1|11061.1|11058.1|184
1582900200000|2020-02-28 14:30:00|11076.1|11069.1|11057.6|11052.1|11093.1|11085.1|11047.6|11042.1|1431
1582900500000|2020-02-28 14:35:00|11056.1|11051.1|11057.6|11052.6|11076.1|11073.1|11047.6|11043.1|1115
1582900800000|2020-02-28 14:40:00|11057.1|11052.1|11025.6|11022.1|11057.6|11053.6|11024.6|11022.1|677
1582901100000|2020-02-28 14:45:00|11024.6|11020.1|11062.1|11058.6|11075.6|11072.6|11021.1|11017.6|1023
1582901400000|2020-02-28 14:50:00|11060.1|11056.1|11027.6|11022.1|11068.1|11064.6|11019.6|11016.1|899
1582901700000|2020-02-28 14:55:00|11026.6|11021.6|11023.1|11017.6|11039.1|11035.1|11019.1|11016.1|690
1582902000000|2020-02-28 15:00:00|11021.1|11016.6|10994.1|10988.6|11021.1|11016.6|10994.1|10988.1|575
1582902300000|2020-02-28 15:05:00|10994.6|10988.1|11010.1|11006.6|11023.6|11019.6|10994.6|10988.1|566
1582902600000|2020-02-28 15:10:00|11009.6|11004.6|10998.1|10993.1|11017.6|11012.6|10993.1|10987.1|628
1582902900000|2020-02-28 15:15:00|10998.6|10992.6|11051.1|11047.6|11059.6|11055.6|10993.6|10988.6|888
1582903200000|2020-02-28 15:20:00|11053.6|11049.6|11043.6|11038.1|11063.1|11059.1|11035.6|11031.6|622
1582903500000|2020-02-28 15:25:00|11043.1|11038.6|11034.1|11028.6|11071.6|11069.1|11034.1|11028.6|484
1582903800000|2020-02-28 15:30:00|11033.6|11029.1|11063.1|11059.6|11063.1|11059.6|11029.1|11025.1|745
1582904100000|2020-02-28 15:35:00|11063.6|11062.1|11062.6|11058.1|11079.1|11073.6|11058.6|11055.6|483
1582904400000|2020-02-28 15:40:00|11063.1|11060.1|11052.6|11048.1|11066.1|11061.6|11046.6|11043.1|303
1582904700000|2020-02-28 15:45:00|11053.6|11050.1|11054.6|11050.6|11082.1|11078.6|11053.1|11049.6|390
1582905000000|2020-02-28 15:50:00|11052.6|11050.1|11087.6|11081.1|11089.1|11084.1|11047.1|11044.1|399
1582905300000|2020-02-28 15:55:00|11088.1|11082.1|11089.1|11085.1|11092.1|11088.1|11070.1|11065.6|466
1582905600000|2020-02-28 16:00:00|11087.6|11083.1|11082.6|11076.6|11093.1|11089.1|11066.1|11061.6|418
1582905900000|2020-02-28 16:05:00|11080.6|11075.6|11066.6|11061.6|11082.1|11076.1|11055.6|11052.1|221
1582906200000|2020-02-28 16:10:00|11064.6|11062.1|11074.6|11070.1|11081.6|11078.6|11062.6|11059.6|404
1582906500000|2020-02-28 16:15:00|11074.1|11069.6|11087.1|11082.1|11088.1|11084.6|11064.6|11061.6|470
1582906800000|2020-02-28 16:20:00|11086.6|11080.1|11092.1|11088.1|11093.1|11088.6|11077.6|11074.1|272
1582907100000|2020-02-28 16:25:00|11091.1|11086.6|11104.6|11100.1|11107.6|11103.6|11082.1|11078.1|406
1582907400000|2020-02-28 16:30:00|11106.1|11100.6|11111.6|11107.1|11119.1|11116.6|11101.6|11097.6|505
1582907700000|2020-02-28 16:35:00|11113.1|11107.6|11138.6|11134.1|11139.1|11134.1|11104.1|11101.1|417
1582908000000|2020-02-28 16:40:00|11139.1|11134.6|11156.6|11150.1|11169.1|11163.1|11134.6|11127.1|585
1582908300000|2020-02-28 16:45:00|11155.6|11149.1|11126.1|11120.6|11156.6|11152.1|11118.6|11113.1|309
1582908600000|2020-02-28 16:50:00|11126.6|11121.1|11119.1|11115.6|11127.6|11122.1|11111.1|11107.1|353
1582908900000|2020-02-28 16:55:00|11118.6|11114.6|11113.6|11109.6|11130.6|11127.6|11106.1|11101.1|353
1582909200000|2020-02-28 17:00:00|11111.6|11109.1|11096.6|11092.6|11116.6|11111.1|11081.6|11077.1|307
1582909500000|2020-02-28 17:05:00|11097.1|11093.1|11109.1|11104.1|11118.6|11115.6|11096.1|11091.6|213
1582909800000|2020-02-28 17:10:00|11112.1|11104.6|11099.6|11094.1|11112.1|11107.1|11096.6|11094.1|178
1582910100000|2020-02-28 17:15:00|11097.6|11091.1|11105.6|11101.6|11112.6|11107.1|11078.6|11074.6|124
1582910400000|2020-02-28 17:20:00|11109.6|11102.6|11116.1|11111.6|11126.1|11121.1|11109.6|11102.6|228
1582910700000|2020-02-28 17:25:00|11115.6|11105.6|11134.6|11130.6|11136.6|11130.6|11107.6|11103.1|209
1582911000000|2020-02-28 17:30:00|11135.1|11130.1|11131.1|11127.1|11143.1|11139.1|11130.6|11124.6|182
1582911300000|2020-02-28 17:35:00|11130.6|11127.6|11134.1|11128.6|11148.1|11141.6|11121.6|11112.6|141
1582911600000|2020-02-28 17:40:00|11134.6|11129.1|11129.6|11124.6|11148.1|11142.6|11124.1|11119.1|154
1582911900000|2020-02-28 17:45:00|11131.1|11125.1|11116.1|11110.6|11131.6|11126.1|11108.6|11105.1|134
1582912200000|2020-02-28 17:50:00|11115.6|11111.1|11128.6|11123.1|11137.6|11133.1|11112.1|11106.6|163
1582912500000|2020-02-28 17:55:00|11130.1|11125.1|11146.1|11142.1|11148.1|11145.6|11129.1|11124.6|149
1582912800000|2020-02-28 18:00:00|11146.6|11142.6|11131.1|11127.1|11153.1|11149.6|11131.1|11126.1|116
1582913100000|2020-02-28 18:05:00|11133.1|11129.1|11137.6|11132.1|11146.6|11143.1|11133.1|11129.1|131
1582913400000|2020-02-28 18:10:00|11135.1|11131.6|11111.6|11106.6|11136.6|11131.6|11110.1|11106.6|101
1582913700000|2020-02-28 18:15:00|11111.1|11105.6|11120.6|11116.6|11128.6|11124.6|11107.6|11102.6|101
1582914000000|2020-02-28 18:20:00|11120.1|11115.6|11118.1|11112.6|11123.6|11118.6|11109.6|11107.1|46
1582914300000|2020-02-28 18:25:00|11118.6|11113.1|11108.1|11104.1|11126.6|11123.6|11108.1|11104.1|52
1582914600000|2020-02-28 18:30:00|11107.6|11102.6|11087.6|11082.6|11108.1|11102.6|11082.6|11076.6|156
1582914900000|2020-02-28 18:35:00|11086.1|11080.1|11085.6|11080.6|11093.6|11087.6|11081.1|11074.6|95
1582915200000|2020-02-28 18:40:00|11085.1|11079.1|11058.1|11052.1|11085.1|11079.6|11048.6|11042.6|166
1582915500000|2020-02-28 18:45:00|11057.6|11047.6|11072.6|11068.1|11077.6|11072.1|11048.1|11042.1|119
1582915800000|2020-02-28 18:50:00|11072.1|11067.6|11070.6|11065.6|11072.6|11067.6|11054.1|11048.6|65
1582916100000|2020-02-28 18:55:00|11071.1|11063.6|11089.1|11084.1|11089.6|11086.1|11064.1|11060.6|125
1582916400000|2020-02-28 19:00:00|11088.6|11083.1|11069.6|11062.1|11089.1|11083.1|11064.6|11062.1|68
1582916700000|2020-02-28 19:05:00|11064.1|11061.1|11057.1|11051.1|11073.1|11066.6|11054.1|11047.6|64
1582917000000|2020-02-28 19:10:00|11056.6|11050.6|11067.1|11062.1|11072.1|11067.1|11056.6|11050.6|143
1582917300000|2020-02-28 19:15:00|11066.6|11061.6|11073.6|11063.6|11073.9|11063.9|11056.1|11052.1|29
1582917600000|2020-02-28 19:20:00|11073.1|11063.1|11091.6|11087.1|11098.1|11089.6|11069.1|11062.6|22
1582917900000|2020-02-28 19:25:00|11089.1|11082.6|11089.1|11084.1|11089.1|11084.1|11086.6|11082.1|11
1582918200000|2020-02-28 19:30:00|11087.6|11079.1|11122.9|11112.9|11129.1|11122.1|11083.1|11079.1|231
1582918500000|2020-02-28 19:35:00|11122.6|11112.6|11107.1|11100.6|11122.6|11116.1|11097.1|11092.1|53
1582918800000|2020-02-28 19:40:00|11107.6|11102.6|11140.6|11137.1|11141.1|11137.1|11106.6|11102.6|159
1582919100000|2020-02-28 19:45:00|11140.1|11134.1|11111.6|11105.1|11140.6|11134.1|11106.6|11096.6|89
1582919400000|2020-02-28 19:50:00|11114.1|11107.1|11123.1|11116.1|11128.1|11123.6|11114.1|11107.1|61
1582919700000|2020-02-28 19:55:00|11121.6|11116.6|11126.1|11120.6|11126.6|11120.6|11104.1|11101.6|126
1582920000000|2020-02-28 20:00:00|11127.1|11122.6|11115.6|11110.6|11139.1|11134.6|11113.1|11108.6|83
1582920300000|2020-02-28 20:05:00|11115.1|11109.6|11125.1|11119.6|11137.9|11128.1|11106.1|11102.1|98
1582920600000|2020-02-28 20:10:00|11126.6|11118.1|11130.1|11125.6|11139.1|11135.1|11123.1|11116.6|81
1582920900000|2020-02-28 20:15:00|11131.6|11125.1|11158.6|11151.1|11158.6|11154.1|11129.6|11122.1|94
1582921200000|2020-02-28 20:20:00|11159.6|11151.6|11163.6|11154.1|11164.1|11160.6|11153.1|11145.6|135
1582921500000|2020-02-28 20:25:00|11164.1|11154.6|11158.9|11148.9|11168.6|11164.6|11157.4|11147.4|120
1582921800000|2020-02-28 20:30:00|11157.9|11147.9|11162.6|11157.6|11169.1|11164.1|11157.4|11147.4|121
1582922100000|2020-02-28 20:35:00|11162.1|11154.1|11167.6|11162.6|11169.1|11164.1|11158.6|11154.1|122
1582922400000|2020-02-28 20:40:00|11168.1|11163.1|11113.6|11107.6|11168.1|11163.6|11110.6|11107.1|82
1582922700000|2020-02-28 20:45:00|11113.1|11111.1|11136.1|11131.6|11143.1|11133.1|11113.1|11104.6|188
1582923000000|2020-02-28 20:50:00|11129.1|11131.1|11164.4|11154.4|11164.4|11154.4|11124.6|11115.1|133
1582923300000|2020-02-28 20:55:00|11164.1|11154.1|11201.6|11198.1|11202.1|11198.1|11155.1|11151.6|610
1582923600000|2020-02-28 21:00:00|11202.1|11197.6|11209.1|11206.1|11212.1|11209.6|11202.1|11196.6|389
1582923900000|2020-02-28 21:05:00|11208.1|11205.6|11234.6|11224.6|11241.6|11231.6|11208.1|11205.6|355
1582924200000|2020-02-28 21:10:00|11234.1|11224.1|11219.1|11209.1|11263.1|11256.6|11213.1|11203.1|21982817
1582924500000|2020-02-28 21:15:00|11219.3|11209.3|11216.8|11206.8|11219.3|11209.3|11212.2|11202.2|0
1582924800000|2020-02-28 21:20:00|11217.1|11207.1|11216.5|11206.5|11217.7|11207.7|11213.1|11203.1|0
1582925100000|2020-02-28 21:25:00|11216.6|11206.6|11219.4|11209.4|11222.3|11212.3|11216.1|11206.1|0
1582925400000|2020-02-28 21:30:00|11219.7|11209.7|11266.5|11256.5|11266.5|11256.5|11219.7|11209.7|0
1582925700000|2020-02-28 21:35:00|11265.8|11255.8|11258.6|11248.6|11280.5|11270.5|11252|11242|0
1582926000000|2020-02-28 21:40:00|11258|11248|11274.2|11264.2|11277.8|11267.8|11254.3|11244.3|0
1582926300000|2020-02-28 21:45:00|11274.8|11264.8|11267.9|11257.9|11275.5|11265.5|11259.9|11249.9|0
1582926600000|2020-02-28 21:50:00|11268.5|11258.5|11267.6|11257.6|11281.1|11271.1|11264.3|11254.3|0
1582926900000|2020-02-28 21:55:00|11268.9|11258.9|11260.1|11250.1|11272.2|11262.2|11254.4|11244.4|0
1583103600000|2020-03-01 23:00:00|11023.2|11008.2|11045|11030|11057.6|11042.6|11014.6|10999.6|0
1583103900000|2020-03-01 23:05:00|11045.3|11030.3|11070.2|11055.2|11070.2|11055.2|11031.5|11016.5|0
1583104200000|2020-03-01 23:10:00|11069.5|11054.5|11068.9|11053.9|11074.9|11059.9|11048.1|11033.1|0
1583104500000|2020-03-01 23:15:00|11068.3|11053.3|11082.1|11067.1|11103|11088|11066.9|11051.9|0
1583104800000|2020-03-01 23:20:00|11081.8|11066.8|11076.5|11061.5|11086.4|11071.4|11073.5|11058.5|0
1583105100000|2020-03-01 23:25:00|11075.8|11060.8|11079.8|11064.8|11087.4|11072.4|11070.8|11055.8|0
1583105400000|2020-03-01 23:30:00|11080.1|11065.1|11059.3|11044.3|11086.1|11071.1|11058|11043|0
1583105700000|2020-03-01 23:35:00|11059|11044|11071.6|11056.6|11076.9|11061.9|11047.7|11032.7|0
1583106000000|2020-03-01 23:40:00|11071.9|11056.9|11079.5|11064.5|11084.1|11069.1|11069.9|11054.9|0
1583106300000|2020-03-01 23:45:00|11079.2|11064.2|11067.8|11052.8|11083.5|11068.5|11062.3|11047.3|0
1583106600000|2020-03-01 23:50:00|11066.5|11051.5|11088.1|11078.1|11089.7|11079.7|11061.5|11046.5|0
1583106900000|2020-03-01 23:55:00|11087.7|11077.7|11088.6|11078.6|11095.9|11085.9|11084.3|11074.3|0
1583107200000|2020-03-02 00:00:00|11093.2|11083.2|11106.2|11096.2|11109.9|11099.9|11077.8|11067.8|0
1583107500000|2020-03-02 00:05:00|11106.6|11096.6|11104.6|11094.6|11115.8|11105.8|11098.3|11088.3|0
1583107800000|2020-03-02 00:10:00|11105.3|11095.3|11091.7|11081.7|11105.3|11095.3|11084.1|11074.1|0
1583108100000|2020-03-02 00:15:00|11092|11082|11098.3|11088.3|11103.3|11093.3|11085.4|11075.4|0
1583108400000|2020-03-02 00:20:00|11097.9|11087.9|11091.6|11081.6|11101|11091|11085.6|11075.6|0
1583108700000|2020-03-02 00:25:00|11093|11083|11089.5|11079.5|11093|11083|11084.8|11074.8|0
1583109000000|2020-03-02 00:30:00|11089.1|11079.1|11090.2|11080.2|11098.5|11088.5|11084.8|11074.8|0
1583109300000|2020-03-02 00:35:00|11089.8|11079.8|11080.2|11070.2|11095.1|11085.1|11076.2|11066.2|0
1583109600000|2020-03-02 00:40:00|11080.8|11070.8|11077.7|11067.7|11085.7|11075.7|11070.1|11060.1|0
1583109900000|2020-03-02 00:45:00|11077.1|11067.1|11091.4|11081.4|11092.1|11082.1|11070.1|11060.1|0
1583110200000|2020-03-02 00:50:00|11091.7|11081.7|11089.4|11079.4|11095.4|11085.4|11084.4|11074.4|0
1583110500000|2020-03-02 00:55:00|11090.1|11080.1|11094.7|11084.7|11098|11088|11078.7|11068.7|0
1583110800000|2020-03-02 01:00:00|11094.1|11084.1|11149.5|11145.5|11167|11163.5|11094.1|11084.1|561
1583111100000|2020-03-02 01:05:00|11150.5|11146|11147.5|11143.5|11152.5|11149.5|11143.5|11139.5|318
1583111400000|2020-03-02 01:10:00|11148.5|11144|11145.5|11141.5|11156.5|11154|11143.5|11139.5|496
1583111700000|2020-03-02 01:15:00|11145|11140.5|11174.5|11170.5|11175.5|11172|11141.5|11139|221
1583112000000|2020-03-02 01:20:00|11174|11170|11212|11207|11219|11214.5|11171.5|11167.5|308
1583112300000|2020-03-02 01:25:00|11210|11207.5|11227.5|11221|11233.5|11229.5|11210|11207.5|305
1583112600000|2020-03-02 01:30:00|11227|11220.5|11249|11241|11250.5|11244.5|11223|11218.5|372
1583112900000|2020-03-02 01:35:00|11251.8|11241.8|11226|11221.5|11251.8|11242.5|11220|11216.5|242
1583113200000|2020-03-02 01:40:00|11225.5|11219.5|11230|11222|11231|11226.5|11222|11216.5|168
1583113500000|2020-03-02 01:45:00|11230.5|11224|11223|11219.5|11233.5|11228.5|11219.5|11216|117
1583113800000|2020-03-02 01:50:00|11222.5|11218.5|11215.5|11211.5|11228|11223|11215.5|11211.5|144
1583114100000|2020-03-02 01:55:00|11215|11211|11207|11201.5|11221|11214.5|11204.5|11200.5|274
1583114400000|2020-03-02 02:00:00|11206.5|11202|11206|11200.5|11208|11204.5|11196.5|11193|230
1583114700000|2020-03-02 02:05:00|11207|11201|11210|11205.5|11212.5|11209|11207|11201|108
1583115000000|2020-03-02 02:10:00|11209.5|11205|11213|11208.5|11215|11211|11206|11201|137
1583115300000|2020-03-02 02:15:00|11214|11207.5|11216.5|11212.5|11216.5|11213|11212|11207.5|113
1583115600000|2020-03-02 02:20:00|11216|11212|11220|11216.5|11224.5|11220.5|11212|11208|172
1583115900000|2020-03-02 02:25:00|11219.5|11215|11252.5|11248.5|11254|11250.5|11219|11215|381
1583116200000|2020-03-02 02:30:00|11253|11247|11254|11248.5|11259.5|11256|11249|11245|158
1583116500000|2020-03-02 02:35:00|11253.5|11249|11271|11268|11275|11270.5|11251.5|11247.5|319
1583116800000|2020-03-02 02:40:00|11271.5|11268.5|11258.5|11253|11272.5|11268.5|11255.5|11252.5|213
1583117100000|2020-03-02 02:45:00|11259|11253.5|11270.5|11265|11272|11268|11258|11253.5|89
1583117400000|2020-03-02 02:50:00|11270|11263|11270|11265|11270|11265|11256.5|11253|178
1583117700000|2020-03-02 02:55:00|11271.5|11265.5|11268|11264|11273|11269.5|11264|11261.5|330
1583118000000|2020-03-02 03:00:00|11267.5|11264.5|11257.5|11254|11270|11266.5|11255.5|11252|164
1583118300000|2020-03-02 03:05:00|11259|11255|11262.5|11258.5|11273|11269.5|11256.5|11252|234
1583118600000|2020-03-02 03:10:00|11262|11257.5|11261|11257.5|11269.5|11266|11260|11256|183
1583118900000|2020-03-02 03:15:00|11261.5|11258|11252.5|11248|11264|11260|11247.5|11244|338
1583119200000|2020-03-02 03:20:00|11251|11247.5|11259|11255|11262.5|11258|11246|11243.5|176
1583119500000|2020-03-02 03:25:00|11260.5|11255.5|11278.5|11275.5|11278.5|11276|11260.5|11255.5|333
1583119800000|2020-03-02 03:30:00|11279|11276|11299|11293.5|11300|11296|11279|11275|420
1583120100000|2020-03-02 03:35:00|11298.5|11294|11302.5|11299|11316|11313|11297.5|11292.5|541
1583120400000|2020-03-02 03:40:00|11303|11298.5|11295|11290.5|11310.5|11305.5|11293.5|11290.5|433
1583120700000|2020-03-02 03:45:00|11296|11293|11236.5|11232.5|11317|11313|11235|11232|5606
1583121000000|2020-03-02 03:50:00|11235.5|11232|11291|11286|11301|11297|11231.5|11228|3735
1583121300000|2020-03-02 03:55:00|11291.5|11286.5|11263.5|11259.5|11299.5|11295.5|11235.5|11232|2587
1583121600000|2020-03-02 04:00:00|11262.5|11258.5|11270|11266.5|11278.5|11275.5|11253.5|11250|1861
1583121900000|2020-03-02 04:05:00|11269.5|11266|11274.5|11271.5|11280.5|11276.5|11256.5|11253|1439
1583122200000|2020-03-02 04:10:00|11275.5|11269.5|11296.5|11293.5|11298.5|11295.5|11271.5|11268|1837
1583122500000|2020-03-02 04:15:00|11296|11294|11308.5|11305.5|11322.5|11319.5|11296|11293|2625
1583122800000|2020-03-02 04:20:00|11308|11305|11328|11324.5|11336|11333|11308|11303.5|2228
1583123100000|2020-03-02 04:25:00|11327.5|11324|11306|11303|11328|11325|11299.5|11297|1740
1583123400000|2020-03-02 04:30:00|11305.5|11304|11305|11302|11315.5|11312.5|11292|11288|1929
1583123700000|2020-03-02 04:35:00|11305.5|11301.5|11284|11280.5|11306.5|11303.5|11278|11275|1251
1583124000000|2020-03-02 04:40:00|11285|11280|11272.5|11269.5|11291.5|11288|11268|11265|1223
1583124300000|2020-03-02 04:45:00|11273.5|11270|11283.5|11281|11287|11284|11269|11266|990
1583124600000|2020-03-02 04:50:00|11284.5|11280.5|11301|11298|11304.5|11301|11282.5|11278.5|1286
1583124900000|2020-03-02 04:55:00|11300.5|11297.5|11299.5|11296|11309.5|11306.5|11297.5|11294.5|1011
1583125200000|2020-03-02 05:00:00|11299|11295.5|11292|11288.5|11303.5|11300|11284|11281.5|1062
1583125500000|2020-03-02 05:05:00|11291.5|11290|11304.5|11300.5|11309.5|11306|11291|11288|1483
1583125800000|2020-03-02 05:10:00|11304|11301.5|11299|11296|11310|11307|11295.5|11292.5|1365
1583126100000|2020-03-02 05:15:00|11298.5|11295.5|11293.5|11290|11300.5|11298|11289|11286|1247
1583126400000|2020-03-02 05:20:00|11293|11289.5|11313.5|11311|11314|11311|11292.5|11289.5|1928
1583126700000|2020-03-02 05:25:00|11314|11311.5|11324.5|11321.5|11325.5|11322.5|11311|11308|2043
1583127000000|2020-03-02 05:30:00|11325.5|11322.5|11324|11320|11330|11327.5|11320.5|11318|920
1583127300000|2020-03-02 05:35:00|11323.5|11321|11323|11320|11333|11329.5|11314.5|11312|991
1583127600000|2020-03-02 05:40:00|11322.5|11319.5|11315|11312|11325|11322|11312.5|11310|678
1583127900000|2020-03-02 05:45:00|11315.5|11312.5|11312.5|11309|11316.5|11314|11306.5|11303.5|818
1583128200000|2020-03-02 05:50:00|11313|11308|11318.5|11315|11324|11320|11304.5|11302|691
1583128500000|2020-03-02 05:55:00|11319|11316|11322|11318.5|11324.5|11322|11315.5|11312.5|626
1583128800000|2020-03-02 06:00:00|11321.5|11319|11312|11309|11326.5|11323.5|11305|11302|1135
1583129100000|2020-03-02 06:05:00|11312.5|11310|11310|11307|11319.5|11316|11307.5|11304.5|713
1583129400000|2020-03-02 06:10:00|11311.5|11308|11308.5|11305.5|11315.5|11313|11304.5|11301.5|645
1583129700000|2020-03-02 06:15:00|11308|11305|11325|11322.5|11328.5|11325.5|11306|11302.5|892
1583130000000|2020-03-02 06:20:00|11325.5|11321.5|11329.5|11325.5|11333.5|11330|11322|11319|876
1583130300000|2020-03-02 06:25:00|11330|11326.5|11344|11340.5|11346.5|11343.5|11328|11325|1117
1583130600000|2020-03-02 06:30:00|11343.5|11341.5|11351|11348.5|11353|11350.5|11341.5|11339|1105
1583130900000|2020-03-02 06:35:00|11350.5|11348|11358.5|11355|11364|11361|11345|11341.5|931
1583131200000|2020-03-02 06:40:00|11358|11354.5|11333|11330.5|11368|11364.5|11333|11330|947
1583131500000|2020-03-02 06:45:00|11332|11329.5|11340|11336.5|11345|11341.5|11332|11329.5|1014
1583131800000|2020-03-02 06:50:00|11339.5|11337.5|11333.5|11330|11346.5|11343.5|11331|11327.5|756
1583132100000|2020-03-02 06:55:00|11333|11330.5|11333.5|11330|11336|11333.5|11317|11314.5|1082
1583132400000|2020-03-02 07:00:00|11334|11331|11338.5|11336|11341|11337|11324.5|11320.5|673
1583132700000|2020-03-02 07:05:00|11336.5|11333|11342.5|11340|11346.5|11343.5|11333.5|11330.5|848
1583133000000|2020-03-02 07:10:00|11343|11340.5|11336.5|11333|11347|11344|11335|11332|798
1583133300000|2020-03-02 07:15:00|11336|11333.5|11323.5|11320.5|11340|11336.5|11320|11317|789
1583133600000|2020-03-02 07:20:00|11324|11321.5|11320|11316.5|11330|11327|11318|11315|580
1583133900000|2020-03-02 07:25:00|11319.5|11317|11328.5|11325.5|11328.5|11326|11307|11304.5|787
1583134200000|2020-03-02 07:30:00|11329|11326|11326|11323.5|11333.5|11330.5|11319|11316|491
1583134500000|2020-03-02 07:35:00|11325.5|11322.5|11327|11324|11333|11330|11321|11318.5|586
1583134800000|2020-03-02 07:40:00|11326.5|11325|11331|11328.5|11333|11330|11322.5|11319.5|415
1583135100000|2020-03-02 07:45:00|11331.5|11328|11348|11345|11352|11348.5|11331.5|11328|988
1583135400000|2020-03-02 07:50:00|11347.5|11344.5|11359.5|11355.5|11364|11361.5|11346.5|11343.5|1115
1583135700000|2020-03-02 07:55:00|11358.5|11355|11372.5|11369.5|11384.5|11382|11357.5|11354.5|1800
1583136000000|2020-03-02 08:00:00|11371.5|11368.5|11372|11369|11372.5|11369.5|11355|11352|1952
1583136300000|2020-03-02 08:05:00|11371.5|11368.5|11372.5|11370|11378|11375.5|11361.5|11358.5|1465
1583136600000|2020-03-02 08:10:00|11373|11371|11374|11371.5|11383.5|11381|11368|11365|848
1583136900000|2020-03-02 08:15:00|11374.5|11372|11367.5|11364.5|11375|11372.5|11358.5|11355.5|1422
1583137200000|2020-03-02 08:20:00|11368|11365|11359.5|11357|11376.5|11373.5|11358.5|11356|1873
1583137500000|2020-03-02 08:25:00|11360|11357.5|11365|11361.5|11370|11367|11358|11355|1156
1583137800000|2020-03-02 08:30:00|11365.5|11362.5|11392|11389|11392.5|11389.5|11364|11361.5|1495
1583138100000|2020-03-02 08:35:00|11391.5|11388.5|11387.5|11384.5|11392.5|11389.5|11378|11375|1065
1583138400000|2020-03-02 08:40:00|11388|11385|11371|11368|11388|11385|11367.5|11364|715
1583138700000|2020-03-02 08:45:00|11371.5|11369|11355.5|11353|11375.5|11372|11353|11350|877
1583139000000|2020-03-02 08:50:00|11356|11352.5|11324|11321|11359.5|11356.5|11320.5|11317.5|1718
1583139300000|2020-03-02 08:55:00|11323.5|11320.5|11315.5|11312|11340|11336.5|11311.5|11308.5|1849
1583139600000|2020-03-02 09:00:00|11315|11312.5|11326|11323|11333.5|11330|11296.5|11293.5|1651
1583139900000|2020-03-02 09:05:00|11325|11322.5|11300.5|11298|11335.5|11332.5|11297|11294|883
1583140200000|2020-03-02 09:10:00|11301|11298.5|11260.5|11257.5|11312|11308.5|11257.5|11254.5|1701
1583140500000|2020-03-02 09:15:00|11260|11256|11261.5|11258|11261.5|11258|11227|11223|2823
1583140800000|2020-03-02 09:20:00|11262|11259|11250|11246.5|11273.5|11270.5|11242|11237.5|1370
1583141100000|2020-03-02 09:25:00|11249|11246|11225|11220.5|11249|11246|11211|11208.5|1549
1583141400000|2020-03-02 09:30:00|11224.5|11221|11122|11117|11224.5|11221|11122|11117|3381
1583141700000|2020-03-02 09:35:00|11122.5|11119|11087|11081.5|11144.5|11140.5|11083|11078.5|3242
1583142000000|2020-03-02 09:40:00|11086.5|11083|11024.5|11020.5|11097|11094|11007|11003.5|3546
1583142300000|2020-03-02 09:45:00|11024|11021|11113.5|11109|11115.5|11111|11003.5|10999.5|5264
1583142600000|2020-03-02 09:50:00|11114.5|11110|11107|11103|11141|11137|11103.5|11099.5|2994
1583142900000|2020-03-02 09:55:00|11106.5|11102.5|11123|11119.5|11125.5|11123|11089.5|11086.5|3379
1583143200000|2020-03-02 10:00:00|11117.2|11114.2|11110.2|11106.7|11122.2|11118.2|11097.2|11093.7|848
1583143500000|2020-03-02 10:05:00|11110.7|11107.2|11097.7|11092.2|11118.2|11113.2|11097.7|11091.7|370
1583143800000|2020-03-02 10:10:00|11112.7|11102.7|11102.5|11092.5|11114.7|11104.7|11096.6|11086.6|20660138
1583144100000|2020-03-02 10:15:00|11102.2|11092.2|11120.3|11110.3|11128.1|11118.1|11099.9|11089.9|0
1583144400000|2020-03-02 10:20:00|11121.6|11111.6|11097.9|11087.9|11121.6|11111.6|11097.9|11087.9|0
1583144700000|2020-03-02 10:25:00|11097.3|11087.3|11122.9|11112.9|11126.5|11116.5|11096.9|11086.9|0
1583145000000|2020-03-02 10:30:00|11123.6|11113.6|11133.4|11123.4|11144|11134|11119.6|11109.6|0
1583145300000|2020-03-02 10:35:00|11132.1|11122.1|11128.2|11118.2|11132.8|11122.8|11123.6|11113.6|0
1583145600000|2020-03-02 10:40:00|11129.5|11119.5|11081.7|11077.7|11129.5|11119.5|11081.7|11077.7|166
1583145900000|2020-03-02 10:45:00|11078.2|11076.2|11081.2|11074.7|11085.7|11080.7|11073.2|11069.7|329
1583146200000|2020-03-02 10:50:00|11075.7|11072.2|11064.2|11059.2|11078.7|11072.7|11056.7|11051.7|442
1583146500000|2020-03-02 10:55:00|11063.2|11058.7|11059.2|11054.7|11065.7|11059.7|11057.7|11054.7|148
1583146800000|2020-03-02 11:00:00|11058.7|11055.2|11046.7|11039.2|11060.2|11055.2|11040.7|11036.2|309
1583147100000|2020-03-02 11:05:00|11043.7|11039.7|11022.2|11018.2|11043.7|11040.2|11021.7|11018.2|457
1583147400000|2020-03-02 11:10:00|11021.7|11016.7|11003.7|11000.7|11028.2|11023.7|11003.7|11000.7|206
1583147700000|2020-03-02 11:15:00|11002.7|11000.2|11019.7|11015.7|11019.7|11016.2|10991.2|10988.2|815
1583148000000|2020-03-02 11:20:00|11016.7|11012.2|11007.7|11003.7|11021.7|11019.2|10995.2|10991.2|417
1583148300000|2020-03-02 11:25:00|11005.7|11003.2|10990.7|10987.2|11008.2|11003.7|10990.7|10987.2|211
1583148600000|2020-03-02 11:30:00|10991.7|10986.2|10977.7|10974.2|10999.2|10996.7|10973.7|10969.7|502
1583148900000|2020-03-02 11:35:00|10977.2|10976.7|10988.7|10984.7|10991.7|10987.7|10973.7|10969.7|470
1583149200000|2020-03-02 11:40:00|10988.2|10983.7|10981.7|10978.2|10996.2|10992.7|10975.2|10970.7|298
1583149500000|2020-03-02 11:45:00|10983.2|10978.7|10978.2|10974.2|10999.7|10996.7|10977.2|10973.7|555
1583149800000|2020-03-02 11:50:00|10978.7|10976.2|10963.2|10958.7|10982.7|10976.2|10955.7|10952.7|426
1583150100000|2020-03-02 11:55:00|10962.7|10958.2|10945.2|10940.2|10967.7|10963.7|10942.7|10938.7|668
1583150400000|2020-03-02 12:00:00|10944.2|10940.7|10941.7|10937.7|10957.2|10951.7|10936.7|10933.7|736
1583150700000|2020-03-02 12:05:00|10943.7|10938.2|10966.2|10962.2|10968.7|10964.7|10935.2|10931.7|286
1583151000000|2020-03-02 12:10:00|10966.7|10964.2|10959.2|10954.2|10966.7|10964.2|10954.2|10949.2|197
1583151300000|2020-03-02 12:15:00|10960.2|10954.7|10948.7|10946.2|10968.7|10965.7|10948.7|10946.2|144
1583151600000|2020-03-02 12:20:00|10950.2|10946.7|10956.7|10952.2|10968.7|10965.2|10948.7|10945.2|215
1583151900000|2020-03-02 12:25:00|10957.7|10952.7|10966.7|10963.7|10974.2|10969.7|10955.7|10952.2|370
1583152200000|2020-03-02 12:30:00|10966.2|10962.2|10960.7|10954.2|10970.7|10967.7|10957.7|10953.7|165
1583152500000|2020-03-02 12:35:00|10961.2|10954.7|10981.7|10977.7|10993.7|10990.7|10958.2|10953.7|401
1583152800000|2020-03-02 12:40:00|10981.2|10978.2|10967.7|10964.2|10989.7|10985.7|10967.7|10963.7|87
1583153100000|2020-03-02 12:45:00|10968.2|10964.7|10972.7|10969.2|10984.7|10980.7|10965.7|10961.2|251
1583153400000|2020-03-02 12:50:00|10972.2|10968.7|10964.2|10960.7|10973.7|10970.2|10961.7|10957.7|186
1583153700000|2020-03-02 12:55:00|10964.7|10961.7|10985.7|10981.7|11001.2|10996.7|10964.7|10961.7|395
1583154000000|2020-03-02 13:00:00|10986.7|10982.2|10981.2|10974.7|10986.7|10982.2|10972.7|10969.7|124
1583154300000|2020-03-02 13:05:00|10981.7|10975.2|10967.7|10963.2|10985.7|10981.2|10965.2|10961.7|147
1583154600000|2020-03-02 13:10:00|10970.7|10965.2|10969.7|10965.2|10970.7|10966.2|10960.7|10957.2|113
1583154900000|2020-03-02 13:15:00|10970.2|10965.7|10966.7|10962.7|10975.2|10970.2|10963.2|10959.7|162
1583155200000|2020-03-02 13:20:00|10967.2|10961.7|10941.7|10936.7|10967.7|10961.7|10936.2|10931.7|220
1583155500000|2020-03-02 13:25:00|10941.2|10932.7|10948.7|10943.7|10948.7|10944.7|10932.2|10928.7|276
1583155800000|2020-03-02 13:30:00|10948.2|10944.2|10957.2|10953.2|10957.7|10954.2|10936.2|10930.2|271
1583156100000|2020-03-02 13:35:00|10957.7|10953.7|10955.2|10950.2|10966.7|10962.2|10954.2|10950.2|295
1583156400000|2020-03-02 13:40:00|10955.7|10950.7|10936.7|10932.7|10958.7|10954.7|10932.7|10928.7|220
1583156700000|2020-03-02 13:45:00|10935.7|10933.2|10958.2|10954.2|10958.7|10954.2|10935.7|10933.2|197
1583157000000|2020-03-02 13:50:00|10958.7|10954.7|10952.7|10949.2|10965.2|10961.7|10949.2|10945.7|124
1583157300000|2020-03-02 13:55:00|10952.2|10948.7|10979.7|10973.2|10982.7|10979.7|10952.2|10948.7|437
1583157600000|2020-03-02 14:00:00|10979.2|10973.7|10993.7|10989.7|10995.7|10991.7|10976.2|10972.2|535
1583157900000|2020-03-02 14:05:00|10996.2|10991.2|10968.2|10964.2|10996.2|10991.7|10967.2|10962.7|332
1583158200000|2020-03-02 14:10:00|10967.7|10963.2|10964.2|10960.2|10970.7|10967.2|10960.2|10956.2|282
1583158500000|2020-03-02 14:15:00|10963.7|10959.7|10963.7|10958.2|10967.2|10963.7|10955.2|10952.2|290
1583158800000|2020-03-02 14:20:00|10964.7|10958.7|10982.2|10978.7|10982.2|10979.2|10964.7|10958.7|228
1583159100000|2020-03-02 14:25:00|10983.7|10980.7|11005.7|11002.2|11005.7|11002.2|10983.2|10979.2|282
1583159400000|2020-03-02 14:30:00|11006.7|11003.2|11001.7|10998.2|11019.7|11016.2|10994.2|10988.7|601
1583159700000|2020-03-02 14:35:00|11001.2|10996.7|10989.7|10986.7|11007.7|11004.2|10989.7|10986.7|490
1583160000000|2020-03-02 14:40:00|10990.2|10987.2|11015.7|11011.2|11019.2|11016.7|10990.2|10987.2|400
1583160300000|2020-03-02 14:45:00|11015.2|11011.7|11026.7|11022.2|11037.2|11033.7|11014.7|11011.7|660
1583160600000|2020-03-02 14:50:00|11027.2|11021.2|11028.2|11024.2|11037.2|11033.2|11012.2|11008.7|439
1583160900000|2020-03-02 14:55:00|11028.7|11025.2|11020.7|11016.2|11032.2|11029.2|11012.7|11008.7|371
1583161200000|2020-03-02 15:00:00|11020.2|11016.7|11012.7|11009.7|11026.2|11021.7|11008.7|11005.2|331
1583161500000|2020-03-02 15:05:00|11013.2|11010.2|11023.7|11019.7|11023.7|11020.2|11006.2|11002.7|341
1583161800000|2020-03-02 15:10:00|11023.2|11020.2|11045.2|11041.2|11046.2|11042.7|11016.7|11011.2|441
1583162100000|2020-03-02 15:15:00|11044.2|11042.2|11018.2|11014.7|11045.7|11042.2|11016.7|11013.7|510
1583162400000|2020-03-02 15:20:00|11017.7|11015.2|11010.7|11006.2|11020.7|11015.2|11008.2|11005.2|269
1583162700000|2020-03-02 15:25:00|11010.2|11006.7|11020.7|11016.2|11021.2|11017.2|11008.2|11004.2|379
1583163000000|2020-03-02 15:30:00|11020.2|11016.7|11011.7|11008.2|11026.2|11023.2|11006.2|11003.7|651
1583163300000|2020-03-02 15:35:00|11013.2|11008.7|11026.2|11022.2|11026.2|11022.7|11013.2|11008.7|190
1583163600000|2020-03-02 15:40:00|11027.2|11022.7|11026.2|11022.2|11030.2|11027.2|11021.2|11018.7|349
1583163900000|2020-03-02 15:45:00|11025.7|11022.7|11034.7|11031.2|11038.7|11035.7|11025.2|11021.7|253
1583164200000|2020-03-02 15:50:00|11035.2|11030.7|11054.7|11050.7|11054.7|11051.7|11033.2|11028.7|572
1583164500000|2020-03-02 15:55:00|11054.2|11051.2|11044.2|11040.7|11054.7|11051.7|11041.2|11037.7|411
1583164800000|2020-03-02 16:00:00|11043.7|11040.2|11051.2|11047.7|11051.7|11048.2|11036.7|11033.7|470
1583165100000|2020-03-02 16:05:00|11052.2|11047.2|11028.7|11026.2|11052.7|11049.2|11023.7|11021.2|638
1583165400000|2020-03-02 16:10:00|11029.2|11027.2|11016.2|11011.7|11036.2|11033.2|11009.2|11005.7|518
1583165700000|2020-03-02 16:15:00|11017.7|11013.7|11054.7|11051.2|11058.7|11055.7|11017.7|11013.7|576
1583166000000|2020-03-02 16:20:00|11056.2|11052.2|11062.2|11058.2|11062.2|11058.2|11045.7|11043.2|453
1583166300000|2020-03-02 16:25:00|11061.7|11057.7|11059.2|11055.2|11064.2|11061.2|11051.7|11048.7|402
1583166600000|2020-03-02 16:30:00|11060.2|11055.7|11049.2|11045.7|11061.7|11057.7|11040.7|11037.2|393
1583166900000|2020-03-02 16:35:00|11050.2|11045.2|11072.7|11068.7|11078.2|11073.7|11049.2|11045.2|302
1583167200000|2020-03-02 16:40:00|11073.7|11069.7|11064.2|11060.2|11073.7|11069.7|11048.7|11045.2|360
1583167500000|2020-03-02 16:45:00|11064.7|11060.7|11071.2|11066.2|11071.2|11067.2|11055.2|11051.2|194
1583167800000|2020-03-02 16:50:00|11070.2|11065.2|11094.7|11089.7|11094.7|11092.2|11067.7|11063.2|209
1583168100000|2020-03-02 16:55:00|11097.2|11090.7|11105.2|11100.7|11107.2|11103.7|11092.7|11089.7|334
1583168400000|2020-03-02 17:00:00|11104.2|11100.2|11101.2|11096.2|11110.7|11107.7|11100.2|11094.7|220
1583168700000|2020-03-02 17:05:00|11100.2|11095.7|11095.7|11092.7|11110.7|11106.2|11091.2|11086.2|211
1583169000000|2020-03-02 17:10:00|11096.2|11093.2|11091.7|11086.7|11099.7|11095.2|11085.2|11081.2|101
1583169300000|2020-03-02 17:15:00|11092.7|11087.2|11079.7|11074.7|11092.7|11088.7|11065.7|11060.7|213
1583169600000|2020-03-02 17:20:00|11080.7|11073.7|11064.7|11060.2|11083.7|11079.2|11060.7|11056.7|103
1583169900000|2020-03-02 17:25:00|11064.2|11059.2|11084.2|11078.7|11084.7|11080.2|11064.2|11059.2|202
1583170200000|2020-03-02 17:30:00|11082.2|11078.2|11083.2|11078.7|11086.2|11081.7|11075.2|11071.7|362
1583170500000|2020-03-02 17:35:00|11084.2|11079.7|11091.2|11087.2|11093.7|11088.7|11082.2|11077.7|84
1583170800000|2020-03-02 17:40:00|11091.7|11088.2|11080.2|11076.2|11094.2|11090.2|11077.7|11073.2|82
1583171100000|2020-03-02 17:45:00|11082.2|11076.7|11086.2|11082.7|11094.2|11089.7|11082.2|11076.2|246
1583171400000|2020-03-02 17:50:00|11088.2|11083.2|11092.7|11087.7|11099.7|11095.2|11079.2|11075.2|115
1583171700000|2020-03-02 17:55:00|11092.2|11087.2|11097.7|11091.7|11100.2|11094.2|11089.7|11085.7|68
1583172000000|2020-03-02 18:00:00|11098.2|11093.2|11096.7|11092.7|11102.7|11097.2|11087.7|11082.2|71
1583172300000|2020-03-02 18:05:00|11094.7|11091.2|11081.2|11075.2|11095.2|11091.2|11077.2|11072.2|74
1583172600000|2020-03-02 18:10:00|11081.7|11075.7|11075.2|11071.2|11087.7|11083.7|11075.2|11071.2|290
1583172900000|2020-03-02 18:15:00|11075.7|11071.7|11068.2|11063.2|11076.2|11073.2|11064.7|11061.2|222
1583173200000|2020-03-02 18:20:00|11068.7|11064.2|11068.7|11065.2|11070.2|11066.7|11060.7|11056.7|87
1583173500000|2020-03-02 18:25:00|11067.2|11064.2|11061.2|11056.7|11071.7|11067.7|11054.2|11050.7|169
1583173800000|2020-03-02 18:30:00|11062.2|11057.2|11062.2|11057.2|11065.2|11062.2|11052.2|11048.7|59
1583174100000|2020-03-02 18:35:00|11061.7|11056.7|11075.2|11070.7|11078.7|11074.7|11061.2|11056.7|143
1583174400000|2020-03-02 18:40:00|11074.7|11070.2|11062.7|11057.2|11077.2|11072.7|11061.2|11056.2|70
1583174700000|2020-03-02 18:45:00|11065.2|11057.7|11053.7|11048.7|11065.2|11061.7|11048.2|11044.7|97
1583175000000|2020-03-02 18:50:00|11053.2|11048.2|11056.2|11051.2|11060.2|11055.7|11048.2|11044.7|164
1583175300000|2020-03-02 18:55:00|11055.7|11051.7|11076.7|11073.2|11077.2|11073.7|11055.7|11051.7|36
1583175600000|2020-03-02 19:00:00|11076.2|11072.7|11064.7|11060.7|11080.7|11076.2|11064.7|11060.7|187
1583175900000|2020-03-02 19:05:00|11065.7|11061.2|11068.7|11065.7|11069.2|11066.2|11054.7|11051.2|123
1583176200000|2020-03-02 19:10:00|11068.2|11065.2|11084.7|11081.2|11085.7|11081.7|11068.2|11065.2|260
1583176500000|2020-03-02 19:15:00|11083.2|11079.2|11065.7|11061.2|11085.2|11081.2|11064.2|11060.7|137
1583176800000|2020-03-02 19:20:00|11066.7|11061.7|11054.7|11051.2|11067.7|11063.7|11054.7|11051.2|65
1583177100000|2020-03-02 19:25:00|11055.2|11051.7|11059.2|11053.7|11069.2|11066.2|11054.7|11051.2|114
1583177400000|2020-03-02 19:30:00|11059.7|11054.2|11047.7|11044.7|11061.2|11055.7|11047.7|11044.7|61
1583177700000|2020-03-02 19:35:00|11049.7|11043.7|11044.7|11040.7|11052.7|11049.7|11043.7|11039.7|166
1583178000000|2020-03-02 19:40:00|11045.2|11041.2|11035.2|11029.2|11045.7|11041.2|11030.2|11023.7|185
1583178300000|2020-03-02 19:45:00|11031.7|11028.2|11046.7|11040.2|11048.2|11043.2|11028.2|11023.7|83
1583178600000|2020-03-02 19:50:00|11046.2|11039.7|11045.2|11039.7|11048.7|11043.7|11035.7|11031.2|95
1583178900000|2020-03-02 19:55:00|11045.7|11040.2|11033.7|11027.7|11045.7|11040.7|11020.7|11017.7|198
1583179200000|2020-03-02 20:00:00|11033.2|11028.2|11044.7|11040.7|11045.2|11040.7|11033.2|11028.2|55
1583179500000|2020-03-02 20:05:00|11044.2|11038.7|11045.2|11039.7|11052.7|11049.2|11042.2|11037.7|61
1583179800000|2020-03-02 20:10:00|11045.7|11039.2|11042.2|11035.2|11045.7|11041.7|11037.7|11032.2|76
1583180100000|2020-03-02 20:15:00|11041.7|11034.2|11041.2|11036.7|11044.2|11039.2|11035.2|11031.2|64
1583180400000|2020-03-02 20:20:00|11040.7|11037.2|11058.7|11051.7|11058.7|11051.7|11040.2|11037.2|71
1583180700000|2020-03-02 20:25:00|11058.2|11050.2|11072.2|11066.7|11077.2|11072.7|11052.7|11050.2|270
1583181000000|2020-03-02 20:30:00|11073.2|11067.2|11075.2|11071.2|11080.2|11075.2|11069.7|11064.7|97
1583181300000|2020-03-02 20:35:00|11075.7|11071.7|11088.2|11083.2|11089.7|11086.2|11075.2|11070.7|163
1583181600000|2020-03-02 20:40:00|11087.7|11083.7|11073.7|11066.2|11089.7|11086.2|11067.2|11062.2|210
1583181900000|2020-03-02 20:45:00|11073.2|11066.7|11102|11092|11102.7|11098.7|11073.2|11066.7|175
1583182200000|2020-03-02 20:50:00|11103.7|11093.7|11134.2|11128.2|11141.2|11134.7|11100.7|11091.2|332
1583182500000|2020-03-02 20:55:00|11133.7|11127.7|11139.2|11134.2|11143.2|11138.2|11121.2|11113.7|138
1583182800000|2020-03-02 21:00:00|11138.2|11132.7|11145.7|11136.7|11149.7|11142.7|11133.7|11128.7|39
1583183100000|2020-03-02 21:05:00|11145.2|11137.2|11135.7|11128.7|11145.2|11137.2|11130.7|11125.7|27
1583183400000|2020-03-02 21:10:00|11135.2|11129.2|11142.4|11132.4|11142.4|11132.4|11127.2|11124.7|20785070
1583183700000|2020-03-02 21:15:00|11142.6|11132.6|11144.5|11134.5|11154.6|11144.6|11139.7|11129.7|0
1583184000000|2020-03-02 21:20:00|11144.4|11134.4|11149|11139|11150.2|11140.2|11143.7|11133.7|0
1583184300000|2020-03-02 21:25:00|11149.1|11139.1|11152.3|11142.3|11154.7|11144.7|11148.6|11138.6|0
1583184600000|2020-03-02 21:30:00|11153.4|11143.4|11190.7|11180.7|11193.9|11183.9|11148.1|11138.1|0
1583184900000|2020-03-02 21:35:00|11190|11180|11165.8|11155.8|11190|11180|11164.5|11154.5|0
1583185200000|2020-03-02 21:40:00|11165.1|11155.1|11170.2|11160.2|11178.9|11168.9|11164.5|11154.5|0
1583185500000|2020-03-02 21:45:00|11169.6|11159.6|11185.6|11175.6|11185.6|11175.6|11169|11159|0
1583185800000|2020-03-02 21:50:00|11186.2|11176.2|11162.6|11152.6|11186.2|11176.2|11152.4|11142.4|0
1583186100000|2020-03-02 21:55:00|11162|11152|11169|11159|11170.1|11160.1|11154.2|11144.2|0
1583186400000|2020-03-02 22:00:00|11167.9|11157.9|11165.4|11155.4|11169.6|11159.6|11165.1|11155.1|0
1583186700000|2020-03-02 22:05:00|11165|11155|11168|11158|11168.3|11158.3|11163.8|11153.8|0
1583187000000|2020-03-02 22:10:00|11168.4|11158.4|11168.5|11158.5|11168.5|11158.5|11166.5|11156.5|0
1583187300000|2020-03-02 22:15:00|11168.7|11158.7|11171|11161|11173.4|11163.4|11167|11157|0
1583187600000|2020-03-02 22:20:00|11171.5|11161.5|11177.7|11167.7|11179.3|11169.3|11170.9|11160.9|0
1583187900000|2020-03-02 22:25:00|11177.6|11167.6|11174.7|11164.7|11177.6|11167.6|11172.2|11162.2|0
1583188200000|2020-03-02 22:30:00|11176.6|11166.6|11184.5|11174.5|11185.7|11175.7|11176.6|11166.6|0
1583188500000|2020-03-02 22:35:00|11184.6|11174.6|11186.5|11176.5|11187.2|11177.2|11184.3|11174.3|0
1583188800000|2020-03-02 22:40:00|11187.5|11177.5|11187.9|11177.9|11188.8|11178.8|11187.3|11177.3|0
1583189100000|2020-03-02 22:45:00|11187.8|11177.8|11189|11179|11189.7|11179.7|11186.5|11176.5|0
1583189400000|2020-03-02 22:50:00|11189.2|11179.2|11194.6|11184.6|11194.6|11184.6|11188.8|11178.8|0
1583189700000|2020-03-02 22:55:00|11194.8|11184.8|11192.8|11182.8|11195.9|11185.9|11188.4|11178.4|0
1583190000000|2020-03-02 23:00:00|11190.7|11180.7|11191.3|11181.3|11206|11196|11184.4|11174.4|0
1583190300000|2020-03-02 23:05:00|11192|11182|11186.5|11176.5|11198|11188|11179.5|11169.5|0
1583190600000|2020-03-02 23:10:00|11186.8|11176.8|11185.5|11175.5|11195.1|11185.1|11185.2|11175.2|0
1583190900000|2020-03-02 23:15:00|11185.2|11175.2|11189.2|11179.2|11193.2|11183.2|11182.4|11172.4|0
1583191200000|2020-03-02 23:20:00|11188.6|11178.6|11191.2|11181.2|11195.7|11185.7|11181.7|11171.7|0
1583191500000|2020-03-02 23:25:00|11190.6|11180.6|11192.5|11182.5|11197|11187|11186.1|11176.1|0
1583191800000|2020-03-02 23:30:00|11192.8|11182.8|11187.7|11177.7|11193.8|11183.8|11182.6|11172.6|0
1583192100000|2020-03-02 23:35:00|11188.4|11178.4|11179.2|11169.2|11189.3|11179.3|11177.9|11167.9|0
1583192400000|2020-03-02 23:40:00|11178.8|11168.8|11186.1|11176.1|11189|11179|11178.8|11168.8|0
1583192700000|2020-03-02 23:45:00|11186.8|11176.8|11196|11186|11197.9|11187.9|11186.8|11176.8|0
1583193000000|2020-03-02 23:50:00|11195.4|11185.4|11216.1|11206.1|11219|11209|11195.4|11185.4|0
1583193300000|2020-03-02 23:55:00|11215.8|11205.8|11221.2|11211.2|11221.5|11211.5|11207.8|11197.8|0
1583193600000|2020-03-03 00:00:00|11221.5|11211.5|11240.9|11230.9|11250.2|11240.2|11219.3|11209.3|0
1583193900000|2020-03-03 00:05:00|11239.7|11229.7|11237.5|11227.5|11250.5|11240.5|11231.7|11221.7|0
1583194200000|2020-03-03 00:10:00|11238.1|11228.1|11226.6|11216.6|11240|11230|11221.2|11211.2|0
1583194500000|2020-03-03 00:15:00|11226|11216|11223.5|11213.5|11233.6|11223.6|11221.2|11211.2|0
1583194800000|2020-03-03 00:20:00|11222.8|11212.8|11234.1|11224.1|11234.1|11224.1|11220.1|11210.1|0
1583195100000|2020-03-03 00:25:00|11234.8|11224.8|11235.3|11225.3|11243.7|11233.7|11230.8|11220.8|0
1583195400000|2020-03-03 00:30:00|11234.9|11224.9|11230.9|11220.9|11237.8|11227.8|11229|11219|0
1583195700000|2020-03-03 00:35:00|11231.6|11221.6|11233.2|11223.2|11243|11233|11227.4|11217.4|0
1583196000000|2020-03-03 00:40:00|11233.5|11223.5|11230.3|11220.3|11237.3|11227.3|11227.8|11217.8|0
1583196300000|2020-03-03 00:45:00|11230.6|11220.6|11231.2|11221.2|11233.1|11223.1|11224.8|11214.8|0
1583196600000|2020-03-03 00:50:00|11231.5|11221.5|11230.5|11220.5|11238.5|11228.5|11230.2|11220.2|0
1583196900000|2020-03-03 00:55:00|11229.9|11219.9|11231.8|11221.8|11240.1|11230.1|11229.9|11219.9|0
1583197200000|2020-03-03 01:00:00|11232.7|11222.7|11132.6|11128.1|11232.7|11222.7|11127.1|11122.6|1591
1583197500000|2020-03-03 01:05:00|11133.6|11128.6|11111.6|11107.6|11134.6|11130.1|11109.6|11106.1|379
1583197800000|2020-03-03 01:10:00|11112.6|11108.1|11126.6|11122.1|11136.6|11133.6|11112.6|11108.1|326
1583198100000|2020-03-03 01:15:00|11128.6|11125.1|11110.6|11106.6|11130.6|11125.6|11107.1|11104.6|467
1583198400000|2020-03-03 01:20:00|11110.1|11107.1|11115.6|11111.6|11117.6|11115.1|11105.1|11101.6|206
1583198700000|2020-03-03 01:25:00|11115.1|11110.6|11131.6|11128.1|11135.6|11132.1|11115.1|11110.6|323
1583199000000|2020-03-03 01:30:00|11132.6|11127.6|11124.6|11120.6|11132.6|11130.1|11112.6|11109.1|169
1583199300000|2020-03-03 01:35:00|11125.6|11121.1|11118.6|11114.6|11125.6|11123.1|11114.6|11110.6|156
1583199600000|2020-03-03 01:40:00|11118.1|11113.6|11107.6|11103.1|11120.6|11115.6|11098.6|11095.1|279
1583199900000|2020-03-03 01:45:00|11109.1|11105.6|11108.6|11103.6|11110.6|11107.1|11100.6|11096.6|251
1583200200000|2020-03-03 01:50:00|11108.1|11103.1|11109.1|11105.1|11111.1|11108.1|11105.6|11101.1|73
1583200500000|2020-03-03 01:55:00|11108.6|11104.1|11125.6|11122.6|11126.6|11124.1|11107.6|11102.6|278
1583200800000|2020-03-03 02:00:00|11125.1|11121.1|11133.6|11130.1|11133.6|11130.6|11123.1|11119.6|224
1583201100000|2020-03-03 02:05:00|11134.6|11130.6|11142.6|11139.1|11145.6|11141.6|11134.1|11130.1|309
1583201400000|2020-03-03 02:10:00|11141.6|11138.1|11119.6|11115.6|11142.1|11139.1|11114.1|11110.1|475
1583201700000|2020-03-03 02:15:00|11120.1|11116.1|11121.1|11115.6|11124.6|11121.6|11120.1|11115.6|177
1583202000000|2020-03-03 02:20:00|11120.6|11116.1|11103.1|11099.6|11121.1|11118.1|11101.1|11097.6|308
1583202300000|2020-03-03 02:25:00|11103.6|11099.1|11107.6|11104.1|11112.1|11108.1|11100.1|11097.1|153
1583202600000|2020-03-03 02:30:00|11108.6|11104.6|11112.6|11108.1|11117.1|11113.6|11106.6|11103.1|117
1583202900000|2020-03-03 02:35:00|11111.6|11107.6|11114.6|11110.6|11116.1|11112.1|11105.6|11101.6|122
1583203200000|2020-03-03 02:40:00|11112.6|11109.1|11118.6|11114.6|11120.1|11117.1|11105.1|11101.6|171
1583203500000|2020-03-03 02:45:00|11120.1|11115.1|11133.1|11129.6|11139.1|11135.6|11119.1|11115.1|507
1583203800000|2020-03-03 02:50:00|11132.6|11129.1|11118.1|11115.6|11132.6|11129.6|11118.1|11113.1|131
1583204100000|2020-03-03 02:55:00|11119.1|11114.6|11109.6|11106.6|11119.6|11117.1|11108.1|11104.1|142
1583204400000|2020-03-03 03:00:00|11109.1|11107.1|11112.6|11108.6|11114.1|11111.1|11108.1|11104.6|103
1583204700000|2020-03-03 03:05:00|11112.1|11109.1|11116.1|11112.6|11121.1|11118.1|11112.1|11108.6|255
1583205000000|2020-03-03 03:10:00|11115.1|11112.1|11117.6|11114.6|11117.6|11114.6|11112.1|11109.1|227
1583205300000|2020-03-03 03:15:00|11118.1|11114.1|11114.6|11111.6|11119.6|11116.1|11114.1|11110.6|207
1583205600000|2020-03-03 03:20:00|11114.1|11110.6|11121.6|11118.6|11129.1|11125.1|11114.1|11110.6|316
1583205900000|2020-03-03 03:25:00|11122.1|11119.1|11132.1|11128.1|11134.1|11131.1|11122.1|11119.1|251
1583206200000|2020-03-03 03:30:00|11131.6|11127.1|11146.1|11142.1|11147.6|11144.6|11129.1|11126.1|721
1583206500000|2020-03-03 03:35:00|11146.6|11143.1|11142.1|11138.6|11146.6|11143.1|11137.6|11134.1|471
1583206800000|2020-03-03 03:40:00|11142.6|11140.1|11146.1|11142.6|11151.1|11148.6|11142.1|11138.6|527
1583207100000|2020-03-03 03:45:00|11148.1|11144.6|11249.6|11245.6|11259.1|11255.1|11148.1|11144.6|5016
1583207400000|2020-03-03 03:50:00|11247.6|11244.1|11254.6|11250.1|11272.6|11269.6|11247.1|11243.6|1958
1583207700000|2020-03-03 03:55:00|11254.1|11249.1|11247.6|11244.6|11262.6|11259.1|11232.1|11228.6|1911
1583208000000|2020-03-03 04:00:00|11248.6|11245.1|11220.1|11216.1|11259.6|11256.6|11218.6|11215.6|1591
1583208300000|2020-03-03 04:05:00|11219.1|11215.6|11221.6|11218.6|11241.6|11239.1|11212.1|11208.6|1403
1583208600000|2020-03-03 04:10:00|11222.1|11219.1|11251.6|11249.1|11259.1|11256.1|11222.1|11219.1|1100
1583208900000|2020-03-03 04:15:00|11252.6|11250.1|11258.6|11255.1|11265.6|11262.1|11249.1|11245.6|1206
1583209200000|2020-03-03 04:20:00|11258.1|11253.6|11230.1|11227.1|11259.6|11256.6|11224.6|11222.1|2031
1583209500000|2020-03-03 04:25:00|11229.6|11226.6|11223.6|11220.1|11240.6|11237.1|11217.6|11214.6|1423
1583209800000|2020-03-03 04:30:00|11223.1|11219.6|11220.6|11217.1|11233.6|11230.1|11214.6|11211.6|1195
1583210100000|2020-03-03 04:35:00|11220.1|11216.6|11231.6|11227.6|11233.1|11229.6|11219.6|11216.6|646
1583210400000|2020-03-03 04:40:00|11230.6|11228.1|11217.1|11213.1|11243.1|11240.1|11214.6|11211.1|869
1583210700000|2020-03-03 04:45:00|11216.1|11212.6|11200.1|11194.1|11225.1|11221.6|11181.1|11176.1|1194
1583211000000|2020-03-03 04:50:00|11199.6|11193.1|11180.1|11177.1|11199.6|11196.1|11164.6|11160.1|703
1583211300000|2020-03-03 04:55:00|11179.1|11175.6|11188.6|11185.1|11200.1|11196.6|11178.1|11173.1|701
1583211600000|2020-03-03 05:00:00|11187.6|11184.1|11168.1|11165.6|11199.1|11195.6|11165.1|11162.6|1384
1583211900000|2020-03-03 05:05:00|11167.6|11165.1|11134.6|11130.6|11170.1|11167.6|11122.1|11118.6|2151
1583212200000|2020-03-03 05:10:00|11134.1|11131.1|11142.1|11139.1|11161.6|11158.6|11129.6|11126.6|2307
1583212500000|2020-03-03 05:15:00|11141.6|11138.1|11115.6|11112.6|11141.6|11138.1|11112.1|11108.6|2061
1583212800000|2020-03-03 05:20:00|11116.1|11112.1|11120.1|11117.1|11130.1|11127.1|11101.1|11098.6|1877
1583213100000|2020-03-03 05:25:00|11119.1|11115.6|11160.1|11156.6|11164.1|11160.6|11115.1|11112.1|2495
1583213400000|2020-03-03 05:30:00|11159.1|11156.1|11168.1|11164.6|11185.6|11182.1|11147.6|11144.6|1846
1583213700000|2020-03-03 05:35:00|11167.6|11165.1|11140.6|11137.6|11176.1|11173.1|11136.1|11133.6|2022
1583214000000|2020-03-03 05:40:00|11140.1|11137.1|11128.6|11125.1|11145.6|11141.6|11121.1|11117.6|3557
1583214300000|2020-03-03 05:45:00|11128.1|11125.6|11143.1|11140.1|11154.1|11151.6|11126.1|11123.1|1889
1583214600000|2020-03-03 05:50:00|11142.6|11140.6|11137.1|11134.1|11145.6|11142.1|11130.1|11127.1|1116
1583214900000|2020-03-03 05:55:00|11136.6|11133.6|11120.6|11117.6|11141.1|11137.6|11110.6|11106.6|1242
1583215200000|2020-03-03 06:00:00|11119.1|11117.1|11125.1|11122.1|11132.6|11129.6|11115.1|11111.6|458
1583215500000|2020-03-03 06:05:00|11125.6|11122.6|11100.6|11097.1|11128.1|11124.6|11094.1|11089.1|569
1583215800000|2020-03-03 06:10:00|11102.1|11097.6|11107.1|11103.1|11113.6|11110.6|11098.1|11094.1|449
1583216100000|2020-03-03 06:15:00|11106.6|11101.6|11115.1|11111.6|11118.1|11114.6|11100.1|11096.6|629
1583216400000|2020-03-03 06:20:00|11114.6|11112.6|11104.1|11099.6|11128.1|11124.1|11104.1|11099.6|905
1583216700000|2020-03-03 06:25:00|11105.6|11102.6|11116.1|11112.1|11118.1|11114.1|11084.1|11080.6|1539
1583217000000|2020-03-03 06:30:00|11116.6|11115.1|11125.6|11122.1|11146.6|11142.6|11113.1|11109.6|650
1583217300000|2020-03-03 06:35:00|11125.1|11122.6|11132.6|11128.6|11136.6|11132.6|11120.1|11116.6|474
1583217600000|2020-03-03 06:40:00|11131.6|11129.1|11137.6|11134.1|11151.6|11148.1|11131.6|11129.1|608
1583217900000|2020-03-03 06:45:00|11138.6|11135.1|11154.6|11151.1|11157.6|11154.1|11136.6|11135.1|539
1583218200000|2020-03-03 06:50:00|11154.1|11151.6|11154.1|11147.6|11168.6|11165.1|11150.6|11147.1|521
1583218500000|2020-03-03 06:55:00|11153.6|11149.1|11182.6|11178.6|11192.6|11189.6|11150.6|11149.1|686
1583218800000|2020-03-03 07:00:00|11181.6|11178.1|11185.6|11182.1|11196.6|11193.1|11173.1|11170.1|662
1583219100000|2020-03-03 07:05:00|11185.1|11182.6|11165.1|11161.6|11191.6|11188.6|11144.1|11139.1|1079
1583219400000|2020-03-03 07:10:00|11164.1|11161.1|11204.1|11199.6|11209.6|11205.6|11160.1|11155.6|942
1583219700000|2020-03-03 07:15:00|11203.6|11198.6|11205.1|11201.1|11214.6|11210.1|11196.1|11191.6|307
1583220000000|2020-03-03 07:20:00|11205.6|11200.1|11200.1|11197.1|11216.1|11212.1|11184.6|11180.6|553
1583220300000|2020-03-03 07:25:00|11199.6|11195.6|11201.1|11197.1|11212.6|11207.1|11191.1|11187.1|271
1583220600000|2020-03-03 07:30:00|11201.6|11198.1|11152.1|11147.1|11203.1|11198.1|11150.6|11146.6|622
1583220900000|2020-03-03 07:35:00|11154.1|11147.6|11127.6|11122.6|11158.6|11154.1|11115.6|11112.1|963
1583221200000|2020-03-03 07:40:00|11129.1|11124.6|11139.6|11136.1|11159.6|11155.1|11126.1|11121.1|719
1583221500000|2020-03-03 07:45:00|11140.6|11136.6|11125.6|11121.6|11145.1|11142.1|11125.1|11121.1|715
1583221800000|2020-03-03 07:50:00|11124.6|11121.1|11160.1|11157.1|11167.1|11163.1|11120.6|11117.6|840
1583222100000|2020-03-03 07:55:00|11161.6|11157.6|11174.6|11170.1|11181.6|11178.1|11158.6|11155.1|632
1583222400000|2020-03-03 08:00:00|11173.6|11169.6|11160.6|11157.1|11175.1|11171.1|11152.1|11147.1|791
1583222700000|2020-03-03 08:05:00|11161.6|11157.6|11157.1|11153.6|11162.1|11158.1|11143.6|11140.1|588
1583223000000|2020-03-03 08:10:00|11156.6|11154.1|11205.6|11201.6|11205.6|11201.6|11154.6|11149.1|1135
1583223300000|2020-03-03 08:15:00|11204.6|11200.6|11229.1|11225.6|11232.1|11228.1|11195.6|11191.6|1427
1583223600000|2020-03-03 08:20:00|11229.6|11226.6|11224.6|11220.6|11240.1|11236.1|11222.1|11218.6|999
1583223900000|2020-03-03 08:25:00|11224.1|11219.6|11211.6|11208.6|11233.1|11229.6|11202.6|11198.6|1190
1583224200000|2020-03-03 08:30:00|11212.1|11208.1|11231.1|11227.6|11235.6|11232.1|11203.1|11199.1|570
1583224500000|2020-03-03 08:35:00|11230.6|11226.6|11242.1|11238.1|11254.6|11250.1|11220.6|11217.1|607
1583224800000|2020-03-03 08:40:00|11241.1|11237.6|11224.1|11221.1|11244.6|11241.1|11210.6|11207.1|562
1583225100000|2020-03-03 08:45:00|11224.6|11218.1|11218.1|11214.1|11224.6|11218.6|11182.1|11177.6|870
1583225400000|2020-03-03 08:50:00|11216.1|11213.1|11201.1|11197.1|11218.1|11214.6|11190.6|11186.6|927
1583225700000|2020-03-03 08:55:00|11200.6|11196.6|11225.6|11222.1|11231.1|11226.1|11200.1|11196.6|485
1583226000000|2020-03-03 09:00:00|11224.6|11221.1|11217.6|11215.1|11242.6|11239.1|11213.6|11210.6|455
1583226300000|2020-03-03 09:05:00|11217.1|11213.6|11255.6|11250.6|11258.6|11254.1|11214.1|11210.1|697
1583226600000|2020-03-03 09:10:00|11256.1|11251.1|11268.1|11263.1|11285.1|11281.6|11249.1|11245.1|883
1583226900000|2020-03-03 09:15:00|11268.6|11264.1|11255.6|11251.6|11284.1|11280.6|11251.6|11248.1|513
1583227200000|2020-03-03 09:20:00|11254.1|11250.6|11249.6|11245.6|11266.1|11262.1|11239.1|11235.1|1005
1583227500000|2020-03-03 09:25:00|11250.6|11246.6|11265.1|11261.1|11267.6|11264.6|11250.6|11246.6|581
1583227800000|2020-03-03 09:30:00|11264.6|11261.6|11243.1|11238.6|11265.1|11262.1|11225.1|11221.6|1919
1583228100000|2020-03-03 09:35:00|11243.6|11239.6|11237.6|11234.1|11248.1|11244.6|11219.6|11215.1|1531
1583228400000|2020-03-03 09:40:00|11238.1|11234.6|11265.6|11262.1|11266.1|11262.1|11232.6|11230.1|1481
1583228700000|2020-03-03 09:45:00|11265.1|11261.6|11293.6|11290.6|11295.1|11292.1|11258.6|11255.6|1517
1583229000000|2020-03-03 09:50:00|11294.6|11291.1|11291.6|11288.1|11297.6|11294.6|11285.1|11282.1|1764
1583229300000|2020-03-03 09:55:00|11291.1|11288.6|11287.1|11282.6|11292.6|11289.6|11272.6|11269.6|2701
1583229600000|2020-03-03 10:00:00|11285.6|11282.1|11284.1|11277.1|11290.1|11287.6|11278.6|11275.6|486
1583229900000|2020-03-03 10:05:00|11283.1|11275.6|11266.1|11263.6|11284.1|11277.6|11264.1|11260.6|432
1583230200000|2020-03-03 10:10:00|11277.1|11267.1|11271.7|11261.7|11281.9|11271.9|11267.2|11257.2|22412015
1583230500000|2020-03-03 10:15:00|11272.3|11262.3|11288.6|11278.6|11291.2|11281.2|11272|11262|0
1583230800000|2020-03-03 10:20:00|11288|11278|11287.6|11277.6|11291.8|11281.8|11280.9|11270.9|0
1583231100000|2020-03-03 10:25:00|11288|11278|11289.3|11279.3|11293.7|11283.7|11283.5|11273.5|0
1583231400000|2020-03-03 10:30:00|11288.6|11278.6|11282.9|11272.9|11294.4|11284.4|11280.3|11270.3|0
1583231700000|2020-03-03 10:35:00|11283.5|11273.5|11284.1|11274.1|11286.1|11276.1|11275.2|11265.2|0
1583232000000|2020-03-03 10:40:00|11283.5|11273.5|11272.6|11268.6|11283.5|11273.5|11268.1|11264.6|90
1583232300000|2020-03-03 10:45:00|11272.1|11269.1|11273.6|11267.6|11280.6|11275.6|11272.1|11267.1|193
1583232600000|2020-03-03 10:50:00|11273.1|11267.1|11277.1|11272.1|11277.6|11272.6|11267.6|11264.6|151
1583232900000|2020-03-03 10:55:00|11274.6|11269.6|11276.1|11271.1|11277.1|11272.1|11270.1|11265.6|101
1583233200000|2020-03-03 11:00:00|11276.6|11270.6|11266.1|11260.6|11276.6|11270.6|11261.6|11257.6|70
1583233500000|2020-03-03 11:05:00|11266.6|11261.1|11256.6|11250.6|11268.6|11264.1|11245.6|11242.6|35
1583233800000|2020-03-03 11:10:00|11256.1|11249.6|11253.6|11248.1|11258.1|11252.1|11239.6|11233.6|65
1583234100000|2020-03-03 11:15:00|11253.1|11247.6|11256.9|11246.9|11256.9|11248.1|11244.1|11238.6|51
1583234400000|2020-03-03 11:20:00|11256.6|11246.6|11265.6|11257.1|11266.1|11257.1|11256.6|11246.6|14
1583234700000|2020-03-03 11:25:00|11265.1|11253.1|11243.6|11238.1|11265.1|11254.1|11240.6|11235.6|84
1583235000000|2020-03-03 11:30:00|11243.1|11236.6|11255.1|11250.1|11255.6|11250.6|11238.1|11234.6|99
1583235300000|2020-03-03 11:35:00|11254.6|11250.6|11248.1|11244.1|11261.6|11256.6|11248.1|11244.1|25
1583235600000|2020-03-03 11:40:00|11251.6|11246.1|11247.1|11243.6|11253.1|11247.6|11240.6|11234.6|29
1583235900000|2020-03-03 11:45:00|11246.6|11244.6|11242.6|11238.6|11251.1|11245.6|11242.6|11238.6|53
1583236200000|2020-03-03 11:50:00|11243.1|11239.6|11247.1|11241.6|11252.1|11246.1|11242.1|11238.6|50
1583236500000|2020-03-03 11:55:00|11246.6|11241.1|11240.6|11234.6|11251.6|11246.1|11240.6|11234.6|55
1583236800000|2020-03-03 12:00:00|11242.1|11235.1|11256.6|11252.1|11256.6|11252.1|11238.1|11235.1|56
1583237100000|2020-03-03 12:05:00|11257.6|11253.1|11266.1|11260.6|11266.1|11260.6|11249.6|11243.6|32
1583237400000|2020-03-03 12:10:00|11265.6|11259.1|11254.6|11249.6|11269.6|11265.6|11251.6|11245.6|279
1583237700000|2020-03-03 12:15:00|11254.1|11250.1|11259.1|11256.1|11260.6|11256.1|11250.6|11245.1|48
1583238000000|2020-03-03 12:20:00|11258.6|11254.1|11257.6|11250.1|11260.6|11256.6|11253.1|11248.1|98
1583238300000|2020-03-03 12:25:00|11257.1|11252.1|11263.1|11258.6|11263.1|11258.6|11257.1|11252.1|3
1583238600000|2020-03-03 12:30:00|11261.1|11255.6|11256.6|11251.6|11269.6|11259.6|11254.1|11248.1|91
1583238900000|2020-03-03 12:35:00|11257.1|11250.6|11241.1|11236.6|11257.1|11250.6|11234.6|11230.6|384
1583239200000|2020-03-03 12:40:00|11244.1|11236.1|11235.1|11230.6|11250.1|11245.1|11233.6|11230.6|291
1583239500000|2020-03-03 12:45:00|11234.6|11228.6|11229.6|11226.1|11235.1|11230.6|11215.6|11210.6|213
1583239800000|2020-03-03 12:50:00|11231.1|11227.6|11221.1|11217.1|11240.1|11236.1|11219.6|11215.6|327
1583240100000|2020-03-03 12:55:00|11217.1|11213.1|11219.6|11215.1|11222.1|11217.1|11209.6|11204.6|637
1583240400000|2020-03-03 13:00:00|11219.1|11214.6|11200.1|11194.6|11219.1|11214.6|11197.6|11192.6|161
1583240700000|2020-03-03 13:05:00|11200.6|11195.1|11195.6|11189.6|11202.6|11199.6|11192.1|11187.6|329
1583241000000|2020-03-03 13:10:00|11195.1|11190.1|11220.6|11216.6|11220.6|11217.1|11191.6|11187.1|255
1583241300000|2020-03-03 13:15:00|11220.1|11215.1|11220.1|11215.1|11224.1|11218.6|11213.6|11209.6|56
1583241600000|2020-03-03 13:20:00|11219.6|11213.6|11237.6|11232.6|11237.6|11233.6|11216.1|11212.1|44
1583241900000|2020-03-03 13:25:00|11237.1|11231.6|11240.1|11234.1|11247.6|11244.1|11234.6|11230.6|82
1583242200000|2020-03-03 13:30:00|11239.6|11234.6|11241.1|11234.6|11243.6|11238.6|11232.6|11227.1|51
1583242500000|2020-03-03 13:35:00|11240.6|11233.1|11232.9|11222.9|11243.1|11237.1|11227.1|11222.6|31
1583242800000|2020-03-03 13:40:00|11232.6|11222.6|11230.1|11224.6|11237.1|11232.6|11224.6|11218.6|220
1583243100000|2020-03-03 13:45:00|11229.6|11223.1|11216.6|11210.6|11229.6|11223.1|11212.6|11209.6|204
1583243400000|2020-03-03 13:50:00|11217.6|11211.1|11228.6|11224.1|11233.6|11229.1|11217.6|11211.1|79
1583243700000|2020-03-03 13:55:00|11228.1|11222.6|11233.1|11223.6|11235.1|11232.6|11222.1|11217.6|46
1583244000000|2020-03-03 14:00:00|11232.6|11224.6|11232.6|11228.6|11236.6|11230.1|11228.6|11222.1|212
1583244300000|2020-03-03 14:05:00|11232.1|11229.1|11246.1|11242.6|11252.6|11248.6|11232.1|11228.6|327
1583244600000|2020-03-03 14:10:00|11246.6|11242.1|11255.1|11250.6|11255.1|11250.6|11239.1|11235.6|288
1583244900000|2020-03-03 14:15:00|11253.1|11252.6|11261.6|11257.6|11270.1|11266.1|11253.1|11252.6|310
1583245200000|2020-03-03 14:20:00|11261.1|11258.1|11264.6|11258.1|11266.6|11261.6|11258.1|11253.6|103
1583245500000|2020-03-03 14:25:00|11264.1|11258.6|11263.1|11257.6|11265.1|11261.1|11259.6|11255.1|49
1583245800000|2020-03-03 14:30:00|11262.6|11257.1|11230.1|11224.6|11262.6|11257.6|11226.1|11223.1|432
1583246100000|2020-03-03 14:35:00|11231.6|11225.1|11216.6|11211.6|11231.6|11226.1|11209.1|11204.6|381
1583246400000|2020-03-03 14:40:00|11217.1|11212.1|11215.6|11212.6|11219.1|11215.6|11211.1|11207.1|456
1583246700000|2020-03-03 14:45:00|11216.6|11213.1|11212.6|11208.6|11218.6|11215.1|11207.6|11204.6|150
1583247000000|2020-03-03 14:50:00|11211.6|11208.1|11214.6|11210.6|11215.1|11210.6|11203.6|11200.6|314
1583247300000|2020-03-03 14:55:00|11215.1|11211.1|11232.1|11229.6|11232.6|11229.6|11208.6|11203.6|520
1583247600000|2020-03-03 15:00:00|11231.6|11226.6|11371.6|11365.6|11449.4|11439.4|11230.6|11226.6|2631
1583247900000|2020-03-03 15:05:00|11368.1|11366.6|11350.1|11344.1|11394.6|11390.1|11337.1|11332.6|778
1583248200000|2020-03-03 15:10:00|11350.6|11344.6|11313.6|11309.1|11361.6|11356.1|11312.1|11308.6|636
1583248500000|2020-03-03 15:15:00|11313.1|11311.1|11276.1|11269.1|11313.6|11311.1|11264.1|11261.1|944
1583248800000|2020-03-03 15:20:00|11276.6|11269.6|11296.6|11291.1|11298.1|11293.6|11270.1|11264.1|629
1583249100000|2020-03-03 15:25:00|11298.1|11291.6|11281.6|11278.1|11301.6|11298.1|11275.1|11272.1|416
1583249400000|2020-03-03 15:30:00|11281.1|11275.1|11291.6|11286.1|11300.1|11297.1|11277.6|11273.1|365
1583249700000|2020-03-03 15:35:00|11291.1|11285.6|11313.6|11308.1|11321.6|11316.1|11285.6|11283.1|391
1583250000000|2020-03-03 15:40:00|11314.1|11307.6|11320.1|11316.1|11332.6|11329.1|11310.6|11306.1|309
1583250300000|2020-03-03 15:45:00|11319.6|11315.1|11306.6|11301.6|11329.1|11323.1|11303.1|11299.6|591
1583250600000|2020-03-03 15:50:00|11307.1|11302.1|11315.6|11310.1|11317.6|11313.1|11304.1|11301.1|396
1583250900000|2020-03-03 15:55:00|11314.6|11309.6|11348.1|11343.1|11349.6|11346.1|11310.6|11306.1|569
1583251200000|2020-03-03 16:00:00|11346.1|11342.6|11347.6|11344.1|11357.6|11354.1|11343.1|11339.1|464
1583251500000|2020-03-03 16:05:00|11347.1|11344.6|11314.6|11308.6|11347.1|11344.6|11312.1|11308.6|328
1583251800000|2020-03-03 16:10:00|11314.1|11306.6|11280.1|11276.1|11316.6|11312.1|11275.1|11271.6|390
1583252100000|2020-03-03 16:15:00|11282.6|11276.6|11284.1|11278.1|11305.1|11301.6|11282.1|11276.1|199
1583252400000|2020-03-03 16:20:00|11284.6|11279.1|11247.6|11244.6|11287.6|11282.6|11247.1|11243.6|357
1583252700000|2020-03-03 16:25:00|11251.6|11244.1|11244.1|11239.1|11260.1|11255.1|11228.6|11222.1|612
1583253000000|2020-03-03 16:30:00|11243.6|11238.1|11269.6|11264.6|11269.6|11264.6|11239.1|11234.6|117
1583253300000|2020-03-03 16:35:00|11270.1|11263.6|11279.6|11273.1|11280.1|11275.6|11260.6|11253.6|297
1583253600000|2020-03-03 16:40:00|11278.1|11273.6|11278.6|11271.6|11288.6|11284.1|11269.1|11263.1|110
1583253900000|2020-03-03 16:45:00|11280.1|11273.1|11264.6|11256.6|11284.6|11278.1|11260.1|11255.6|177
1583254200000|2020-03-03 16:50:00|11264.1|11257.1|11284.6|11278.1|11290.1|11286.6|11263.1|11255.6|277
1583254500000|2020-03-03 16:55:00|11284.1|11278.6|11290.1|11286.6|11294.6|11291.1|11279.6|11273.6|212
1583254800000|2020-03-03 17:00:00|11289.6|11286.1|11286.6|11281.6|11290.1|11286.1|11270.6|11266.1|151
1583255100000|2020-03-03 17:05:00|11289.1|11282.1|11294.6|11291.1|11296.1|11292.1|11283.1|11279.6|169
1583255400000|2020-03-03 17:10:00|11294.1|11288.1|11279.1|11274.6|11308.6|11303.1|11277.6|11274.1|285
1583255700000|2020-03-03 17:15:00|11279.6|11275.6|11273.1|11267.1|11282.1|11278.1|11269.1|11266.1|129
1583256000000|2020-03-03 17:20:00|11274.1|11267.6|11272.6|11266.6|11274.6|11270.1|11265.1|11260.6|117
1583256300000|2020-03-03 17:25:00|11270.6|11266.1|11259.6|11254.1|11278.6|11275.6|11252.1|11248.6|150
1583256600000|2020-03-03 17:30:00|11260.1|11257.6|11255.6|11250.6|11263.1|11257.6|11249.1|11244.6|189
1583256900000|2020-03-03 17:35:00|11256.1|11249.6|11265.1|11260.6|11265.1|11261.6|11251.6|11245.6|86
1583257200000|2020-03-03 17:40:00|11264.6|11260.1|11261.1|11257.1|11270.1|11267.1|11258.1|11253.1|52
1583257500000|2020-03-03 17:45:00|11261.6|11258.1|11270.1|11264.1|11275.1|11271.1|11261.1|11258.1|93
1583257800000|2020-03-03 17:50:00|11269.6|11265.6|11253.1|11248.6|11270.1|11266.1|11253.1|11248.6|63
1583258100000|2020-03-03 17:55:00|11250.6|11245.6|11255.6|11249.6|11259.1|11255.6|11247.1|11243.1|69
1583258400000|2020-03-03 18:00:00|11255.1|11249.1|11244.6|11239.6|11255.6|11249.6|11240.6|11236.1|150
1583258700000|2020-03-03 18:05:00|11245.1|11239.1|11239.1|11234.6|11247.1|11243.1|11237.1|11233.1|89
1583259000000|2020-03-03 18:10:00|11241.1|11235.1|11236.6|11231.1|11245.1|11242.1|11233.1|11230.6|176
1583259300000|2020-03-03 18:15:00|11236.1|11231.6|11232.1|11227.1|11242.6|11237.6|11228.1|11223.6|174
1583259600000|2020-03-03 18:20:00|11232.6|11227.6|11220.1|11214.1|11241.6|11238.1|11217.1|11212.1|216
1583259900000|2020-03-03 18:25:00|11219.1|11213.6|11219.1|11214.6|11222.1|11217.1|11205.6|11201.1|244
1583260200000|2020-03-03 18:30:00|11216.1|11214.1|11228.1|11223.6|11234.1|11230.1|11205.6|11201.1|150
1583260500000|2020-03-03 18:35:00|11227.1|11223.1|11229.1|11224.1|11234.6|11231.1|11222.6|11217.6|148
1583260800000|2020-03-03 18:40:00|11228.6|11223.6|11199.1|11195.6|11229.1|11224.1|11198.1|11195.6|191
1583261100000|2020-03-03 18:45:00|11200.1|11194.6|11201.1|11196.6|11213.1|11207.6|11197.6|11192.6|150
1583261400000|2020-03-03 18:50:00|11202.1|11197.6|11196.1|11193.1|11213.1|11208.6|11195.6|11192.6|350
1583261700000|2020-03-03 18:55:00|11198.1|11193.6|11195.1|11190.1|11212.1|11207.1|11191.1|11187.6|284
1583262000000|2020-03-03 19:00:00|11194.6|11189.1|11188.6|11184.1|11206.6|11200.6|11185.1|11182.6|199
1583262300000|2020-03-03 19:05:00|11187.1|11184.6|11181.1|11177.6|11195.1|11191.1|11179.1|11175.6|452
1583262600000|2020-03-03 19:10:00|11180.6|11178.1|11209.1|11203.6|11210.6|11205.1|11180.6|11177.6|254
1583262900000|2020-03-03 19:15:00|11208.6|11203.1|11182.6|11176.6|11209.1|11203.6|11181.6|11176.6|101
1583263200000|2020-03-03 19:20:00|11182.1|11175.6|11178.1|11174.6|11194.1|11189.1|11174.6|11171.6|384
1583263500000|2020-03-03 19:25:00|11178.6|11173.6|11207.6|11202.6|11212.1|11206.1|11178.1|11173.6|276
1583263800000|2020-03-03 19:30:00|11207.1|11203.6|11213.6|11208.6|11213.6|11209.1|11200.6|11195.6|137
1583264100000|2020-03-03 19:35:00|11213.1|11207.1|11204.6|11196.6|11217.6|11211.1|11199.1|11194.6|115
1583264400000|2020-03-03 19:40:00|11197.6|11195.1|11190.1|11185.6|11201.6|11195.6|11189.6|11185.1|100
1583264700000|2020-03-03 19:45:00|11190.6|11186.1|11214.1|11208.1|11217.6|11213.1|11189.6|11185.6|189
1583265000000|2020-03-03 19:50:00|11215.6|11208.6|11229.6|11225.6|11229.6|11226.6|11199.1|11193.1|170
1583265300000|2020-03-03 19:55:00|11228.6|11224.1|11220.6|11214.1|11230.6|11224.6|11211.1|11205.6|97
1583265600000|2020-03-03 20:00:00|11222.6|11214.6|11238.6|11234.6|11238.6|11234.6|11212.6|11205.6|96
1583265900000|2020-03-03 20:05:00|11238.1|11234.1|11222.6|11216.6|11238.1|11234.1|11211.6|11205.1|70
1583266200000|2020-03-03 20:10:00|11223.1|11218.1|11247.1|11239.6|11251.6|11247.6|11222.1|11217.6|70
1583266500000|2020-03-03 20:15:00|11247.6|11240.6|11251.1|11241.1|11255.6|11252.6|11232.6|11225.6|116
1583266800000|2020-03-03 20:20:00|11250.6|11241.6|11212.6|11208.1|11250.6|11242.6|11212.1|11207.6|52
1583267100000|2020-03-03 20:25:00|11214.1|11208.6|11246.1|11240.1|11252.1|11244.6|11214.1|11206.1|67
1583267400000|2020-03-03 20:30:00|11242.6|11239.6|11216.6|11209.6|11243.1|11239.6|11199.1|11193.6|89
1583267700000|2020-03-03 20:35:00|11217.1|11210.1|11189.6|11182.1|11221.6|11214.6|11188.6|11180.6|26
1583268000000|2020-03-03 20:40:00|11189.1|11181.6|11230.1|11225.1|11238.1|11231.6|11188.6|11180.6|73
1583268300000|2020-03-03 20:45:00|11233.1|11230.6|11222.6|11215.1|11246.1|11239.1|11222.6|11215.1|66
1583268600000|2020-03-03 20:50:00|11222.1|11211.1|11212.6|11206.6|11222.1|11211.6|11193.6|11187.6|47
1583268900000|2020-03-03 20:55:00|11210.1|11206.1|11205.6|11195.6|11233.6|11223.6|11202.6|11192.6|32
1583269200000|2020-03-03 21:00:00|11205.9|11195.9|11225.9|11215.9|11226.4|11216.4|11202.6|11195.9|17
1583269500000|2020-03-03 21:05:00|11225.6|11215.6|11223.9|11213.9|11225.6|11215.6|11223.9|11213.9|0
1583269800000|2020-03-03 21:10:00|11212.6|11206.1|11219.9|11209.9|11219.9|11209.9|11207.6|11201.1|22517733
1583270100000|2020-03-03 21:15:00|11220|11210|11223.4|11213.4|11223.9|11213.9|11216.2|11206.2|0
1583270400000|2020-03-03 21:20:00|11221.7|11211.7|11218.1|11208.1|11222.4|11212.4|11216.2|11206.2|0
1583270700000|2020-03-03 21:25:00|11218.2|11208.2|11223.9|11213.9|11223.9|11213.9|11218|11208|0
1583271000000|2020-03-03 21:30:00|11218.3|11208.3|11221.6|11211.6|11226.8|11216.8|11202.5|11192.5|0
1583271300000|2020-03-03 21:35:00|11220.9|11210.9|11217.9|11207.9|11223.9|11213.9|11213|11203|0
1583271600000|2020-03-03 21:40:00|11218.6|11208.6|11212.2|11202.2|11219.3|11209.3|11208.8|11198.8|0
1583271900000|2020-03-03 21:45:00|11213.5|11203.5|11202.4|11192.4|11213.5|11203.5|11202.4|11192.4|0
1583272200000|2020-03-03 21:50:00|11203|11193|11196.5|11186.5|11205.6|11195.6|11194.5|11184.5|0
1583272500000|2020-03-03 21:55:00|11197.1|11187.1|11195.4|11185.4|11205|11195|11194.5|11184.5|0
1583272800000|2020-03-03 22:00:00|11195.6|11185.6|11193.1|11183.1|11200|11190|11193.1|11183.1|0
1583273100000|2020-03-03 22:05:00|11193.5|11183.5|11191.5|11181.5|11193.6|11183.6|11189.7|11179.7|0
1583273400000|2020-03-03 22:10:00|11191.6|11181.6|11192.6|11182.6|11194.4|11184.4|11191.6|11181.6|0
1583273700000|2020-03-03 22:15:00|11193.2|11183.2|11192.1|11182.1|11193.2|11183.2|11190.3|11180.3|0
1583274000000|2020-03-03 22:20:00|11191.8|11181.8|11197.2|11187.2|11197.4|11187.4|11190.6|11180.6|0
1583274300000|2020-03-03 22:25:00|11197.5|11187.5|11197.5|11187.5|11197.7|11187.7|11197.4|11187.4|0
1583274600000|2020-03-03 22:30:00|11197.8|11187.8|11197.7|11187.7|11198.5|11188.5|11197.5|11187.5|0
1583274900000|2020-03-03 22:35:00|11197.8|11187.8|11195.3|11185.3|11198.1|11188.1|11194|11184|0
1583275200000|2020-03-03 22:40:00|11195.4|11185.4|11194.8|11184.8|11195.7|11185.7|11194.3|11184.3|0
1583275500000|2020-03-03 22:45:00|11194.2|11184.2|11194.3|11184.3|11196.4|11186.4|11194.2|11184.2|0
1583275800000|2020-03-03 22:50:00|11194.5|11184.5|11194.8|11184.8|11195.1|11185.1|11193|11183|0
1583276100000|2020-03-03 22:55:00|11195|11185|11193.2|11183.2|11195|11185|11193|11183|0
1583276400000|2020-03-03 23:00:00|11195.9|11185.9|11183.4|11173.4|11214.3|11204.3|11169|11159|0
1583276700000|2020-03-03 23:05:00|11186.7|11176.7|11175.6|11165.6|11193.3|11183.3|11163.7|11153.7|0
1583277000000|2020-03-03 23:10:00|11175.9|11165.9|11174.6|11164.6|11181.5|11171.5|11166.4|11156.4|0
1583277300000|2020-03-03 23:15:00|11173.3|11163.3|11188.8|11178.8|11188.8|11178.8|11169.1|11159.1|0
1583277600000|2020-03-03 23:20:00|11190.1|11180.1|11210.9|11200.9|11212.9|11202.9|11190.1|11180.1|0
1583277900000|2020-03-03 23:25:00|11210.6|11200.6|11204.5|11194.5|11218.9|11208.9|11199.5|11189.5|0
1583278200000|2020-03-03 23:30:00|11205.2|11195.2|11194|11184|11208.5|11198.5|11194|11184|0
1583278500000|2020-03-03 23:35:00|11193.4|11183.4|11195|11185|11198.3|11188.3|11186.1|11176.1|0
1583278800000|2020-03-03 23:40:00|11194.7|11184.7|11195|11185|11205.9|11195.9|11192.4|11182.4|0
1583279100000|2020-03-03 23:45:00|11194.7|11184.7|11205.5|11195.5|11212.4|11202.4|11188.1|11178.1|0
1583279400000|2020-03-03 23:50:00|11205.9|11195.9|11201.9|11191.9|11205.9|11195.9|11196.3|11186.3|0
1583279700000|2020-03-03 23:55:00|11201.6|11191.6|11209.4|11199.4|11211.1|11201.1|11199.9|11189.9|0
1583280000000|2020-03-04 00:00:00|11208.8|11198.8|11214.2|11204.2|11220.6|11210.6|11205.5|11195.5|0
1583280300000|2020-03-04 00:05:00|11213.9|11203.9|11263.4|11253.4|11269.3|11259.3|11213.9|11203.9|0
1583280600000|2020-03-04 00:10:00|11262.7|11252.7|11246.4|11236.4|11263.4|11253.4|11242.4|11232.4|0
1583280900000|2020-03-04 00:15:00|11245.8|11235.8|11254|11244|11261.9|11251.9|11240.9|11230.9|0
1583281200000|2020-03-04 00:20:00|11253.7|11243.7|11249.2|11239.2|11259.7|11249.7|11245.2|11235.2|0
1583281500000|2020-03-04 00:25:00|11249.8|11239.8|11248.3|11238.3|11253.6|11243.6|11244.4|11234.4|0
1583281800000|2020-03-04 00:30:00|11248.6|11238.6|11271.1|11261.1|11279.2|11269.2|11248.3|11238.3|0
1583282100000|2020-03-04 00:35:00|11271.7|11261.7|11271.7|11261.7|11285.1|11275.1|11265.2|11255.2|0
1583282400000|2020-03-04 00:40:00|11271|11261|11273.9|11263.9|11281.2|11271.2|11270.4|11260.4|0
1583282700000|2020-03-04 00:45:00|11274.2|11264.2|11254.9|11244.9|11274.8|11264.8|11253.9|11243.9|0
1583283000000|2020-03-04 00:50:00|11255.6|11245.6|11266.7|11256.7|11268|11258|11251.6|11241.6|0
1583283300000|2020-03-04 00:55:00|11266.1|11256.1|11268.7|11258.7|11273.9|11263.9|11262.1|11252.1|0
1583283600000|2020-03-04 01:00:00|11269.3|11259.3|11259|11254|11272|11269|11251.8|11241.8|386
1583283900000|2020-03-04 01:05:00|11260|11254.5|11261|11256|11266.5|11262|11253.5|11250|192
1583284200000|2020-03-04 01:10:00|11260.5|11255|11262|11258|11265|11261.5|11257|11253|130
1583284500000|2020-03-04 01:15:00|11261.5|11257.5|11246.5|11243|11261.5|11257.5|11243.5|11240.5|239
1583284800000|2020-03-04 01:20:00|11246|11243.5|11244|11239.5|11246.5|11244|11242|11239.5|123
1583285100000|2020-03-04 01:25:00|11245|11240|11246|11242|11246.5|11243.5|11243.5|11239.5|45
1583285400000|2020-03-04 01:30:00|11246.5|11242.5|11243|11237.5|11250|11245.5|11239|11236.5|186
1583285700000|2020-03-04 01:35:00|11242.5|11237|11242.5|11239|11246.5|11242|11242|11237|92
1583286000000|2020-03-04 01:40:00|11243.5|11238.5|11236|11231.5|11245.5|11241|11235.5|11231.5|190
1583286300000|2020-03-04 01:45:00|11235.5|11230|11227|11221|11235.5|11230.5|11224|11219.5|103
1583286600000|2020-03-04 01:50:00|11228|11219.5|11229.5|11225|11230.5|11226.5|11228|11219.5|12
1583286900000|2020-03-04 01:55:00|11231.5|11224|11238|11231.5|11238.5|11234.5|11230.5|11223.5|75
1583287200000|2020-03-04 02:00:00|11237.5|11230.5|11218|11212|11237.5|11230.5|11217.5|11212|66
1583287500000|2020-03-04 02:05:00|11219|11212.5|11217|11212|11222|11218|11217|11212|50
1583287800000|2020-03-04 02:10:00|11217.5|11212.5|11215|11212|11220.5|11217|11214|11210|112
1583288100000|2020-03-04 02:15:00|11214.5|11211.5|11226.5|11222|11228.5|11224.5|11211.5|11209|148
1583288400000|2020-03-04 02:20:00|11226|11222.5|11234.5|11230.5|11238.5|11235|11226|11220.5|66
1583288700000|2020-03-04 02:25:00|11237|11231|11237.5|11234|11238.5|11235.5|11234.5|11230|122
1583289000000|2020-03-04 02:30:00|11237|11233.5|11235.5|11231.5|11240.5|11237|11234|11230|84
1583289300000|2020-03-04 02:35:00|11235|11232|11234.5|11231|11238|11233.5|11231.5|11227.5|72
1583289600000|2020-03-04 02:40:00|11235.5|11231.5|11248|11244|11249.5|11246|11234.5|11231.5|105
1583289900000|2020-03-04 02:45:00|11248.5|11244.5|11251.5|11246.5|11255|11251.5|11247.5|11243.5|216
1583290200000|2020-03-04 02:50:00|11252.5|11247|11253.5|11250|11255|11251|11249|11246|134
1583290500000|2020-03-04 02:55:00|11253|11248.5|11256|11252.5|11258|11254.5|11252|11248.5|104
1583290800000|2020-03-04 03:00:00|11255.5|11253|11256.5|11252.5|11258|11254.5|11253.5|11249|68
1583291100000|2020-03-04 03:05:00|11256|11252|11264|11260.5|11264|11260.5|11255|11250.5|177
1583291400000|2020-03-04 03:10:00|11262.5|11261|11261|11257.5|11263.5|11261|11255|11251|182
1583291700000|2020-03-04 03:15:00|11260.5|11257|11273|11269.5|11273|11269.5|11258|11254.5|275
1583292000000|2020-03-04 03:20:00|11272.5|11268|11267.5|11264.5|11272.5|11268|11261.5|11258.5|222
1583292300000|2020-03-04 03:25:00|11265.5|11263|11267.5|11264.5|11267.5|11265|11265|11261|72
1583292600000|2020-03-04 03:30:00|11266|11265|11289|11285|11294|11291|11265.5|11261|506
1583292900000|2020-03-04 03:35:00|11288.5|11284|11271|11266.5|11288.5|11284|11265.5|11262|390
1583293200000|2020-03-04 03:40:00|11270|11265.5|11270|11266.5|11272|11268.5|11266.5|11262.5|186
1583293500000|2020-03-04 03:45:00|11274.5|11270.5|11244.5|11240.5|11294|11290.5|11244.5|11240.5|3097
1583293800000|2020-03-04 03:50:00|11243.5|11240|11222|11218.5|11249.5|11245.5|11218.5|11215|1532
1583294100000|2020-03-04 03:55:00|11221|11218|11246.5|11243.5|11247.5|11244|11220.5|11216.5|1062
1583294400000|2020-03-04 04:00:00|11245.5|11242.5|11217.5|11213|11253|11250|11211.5|11208|889
1583294700000|2020-03-04 04:05:00|11217|11213.5|11226|11223.5|11237|11233.5|11210|11205.5|788
1583295000000|2020-03-04 04:10:00|11225|11222.5|11245.5|11242.5|11250.5|11247|11222|11218|829
1583295300000|2020-03-04 04:15:00|11246.5|11243|11250|11246.5|11254.5|11252|11234|11231|840
1583295600000|2020-03-04 04:20:00|11249|11246|11253|11249|11260.5|11257|11237.5|11234|1261
1583295900000|2020-03-04 04:25:00|11253.5|11249.5|11258|11254.5|11265|11262.5|11246.5|11243|771
1583296200000|2020-03-04 04:30:00|11258.5|11255.5|11270|11267|11274.5|11271|11250|11246.5|660
1583296500000|2020-03-04 04:35:00|11270.5|11267.5|11264.5|11261|11271|11267.5|11253.5|11250.5|631
1583296800000|2020-03-04 04:40:00|11264|11260|11252|11248.5|11264|11260|11248|11245|866
1583297100000|2020-03-04 04:45:00|11251.5|11248|11235.5|11232|11254|11251|11233.5|11230.5|871
1583297400000|2020-03-04 04:50:00|11236|11232.5|11230|11226|11240|11236.5|11226|11223|1104
1583297700000|2020-03-04 04:55:00|11229|11226.5|11233|11230|11235|11232|11219.5|11215.5|640
1583298000000|2020-03-04 05:00:00|11232|11229.5|11242|11237.5|11247|11243|11231|11228|850
1583298300000|2020-03-04 05:05:00|11243|11238|11236.5|11233.5|11251.5|11246.5|11236|11232.5|472
1583298600000|2020-03-04 05:10:00|11237|11234|11228.5|11225|11241|11238|11228.5|11225|485
1583298900000|2020-03-04 05:15:00|11229|11225.5|11217|11214|11233.5|11230|11213|11210.5|591
1583299200000|2020-03-04 05:20:00|11216|11214.5|11207|11203.5|11220|11217|11198|11195.5|1089
1583299500000|2020-03-04 05:25:00|11206.5|11203|11190.5|11186|11216.5|11213|11188.5|11185|1160
1583299800000|2020-03-04 05:30:00|11189.5|11185.5|11182.5|11180|11198.5|11195.5|11180|11177.5|796
1583300100000|2020-03-04 05:35:00|11183|11180.5|11184|11180|11189|11186.5|11176.5|11173|1302
1583300400000|2020-03-04 05:40:00|11183.5|11180.5|11191.5|11188|11200|11196.5|11181|11178.5|506
1583300700000|2020-03-04 05:45:00|11191|11187.5|11216|11212.5|11217|11214|11189.5|11186.5|385
1583301000000|2020-03-04 05:50:00|11215.5|11212|11203|11200|11216|11213|11203|11200|474
1583301300000|2020-03-04 05:55:00|11202.5|11199|11203.5|11200.5|11210.5|11207|11196|11193|421
1583301600000|2020-03-04 06:00:00|11204.5|11201.5|11199.5|11196|11216|11212.5|11199.5|11196|485
1583301900000|2020-03-04 06:05:00|11200|11196.5|11203.5|11199.5|11211.5|11208.5|11197|11194|426
1583302200000|2020-03-04 06:10:00|11203|11199|11197|11193.5|11207|11203.5|11195.5|11193|435
1583302500000|2020-03-04 06:15:00|11196.5|11194|11204.5|11201|11211.5|11208.5|11196|11193|551
1583302800000|2020-03-04 06:20:00|11204|11200.5|11192.5|11189.5|11204|11200.5|11184.5|11181|556
1583303100000|2020-03-04 06:25:00|11191.5|11190|11185.5|11182|11196.5|11193.5|11183|11179.5|363
1583303400000|2020-03-04 06:30:00|11186|11182.5|11193.5|11190.5|11198.5|11195|11184|11181|267
1583303700000|2020-03-04 06:35:00|11194|11190|11190.5|11187.5|11198.5|11196|11186.5|11183.5|232
1583304000000|2020-03-04 06:40:00|11190|11187|11202.5|11198.5|11205|11201.5|11189.5|11186|198
1583304300000|2020-03-04 06:45:00|11203|11199.5|11198|11194.5|11210|11206.5|11195|11192|208
1583304600000|2020-03-04 06:50:00|11198.5|11195|11216.5|11213|11221.5|11218|11196.5|11193.5|295
1583304900000|2020-03-04 06:55:00|11217.5|11213.5|11204.5|11201|11217.5|11214|11202|11199.5|258
1583305200000|2020-03-04 07:00:00|11203.5|11200|11212|11209.5|11220.5|11216|11201|11197.5|809
1583305500000|2020-03-04 07:05:00|11212.5|11209|11217.5|11214.5|11222.5|11219|11205.5|11202.5|736
1583305800000|2020-03-04 07:10:00|11218|11215|11220.5|11218|11224.5|11221|11207.5|11204|576
1583306100000|2020-03-04 07:15:00|11221|11217.5|11221|11218.5|11228|11225.5|11216|11213.5|847
1583306400000|2020-03-04 07:20:00|11221.5|11218|11172|11168|11221.5|11218.5|11167.5|11163.5|1108
1583306700000|2020-03-04 07:25:00|11170.5|11168.5|11153|11149|11177|11174|11125.5|11122|2197
1583307000000|2020-03-04 07:30:00|11153.5|11149.5|11160.5|11157.5|11166.5|11163|11138.5|11135|1788
1583307300000|2020-03-04 07:35:00|11161|11156.5|11126.5|11123|11164.5|11161|11113.5|11111|1476
1583307600000|2020-03-04 07:40:00|11125.5|11122|11111.5|11107.5|11125.5|11122.5|11103.5|11100|1467
1583307900000|2020-03-04 07:45:00|11111|11107|11108.5|11104.5|11115|11111|11099.5|11096|833
1583308200000|2020-03-04 07:50:00|11109|11105|11121.5|11118|11130|11126.5|11107|11103|603
1583308500000|2020-03-04 07:55:00|11121|11118.5|11095|11090.5|11135|11131.5|11091.5|11087.5|871
1583308800000|2020-03-04 08:00:00|11094.5|11090|11077.5|11073|11094.5|11090.5|11070.5|11065|1287
1583309100000|2020-03-04 08:05:00|11078|11074|11070.5|11066.5|11090.5|11087|11069.5|11066|701
1583309400000|2020-03-04 08:10:00|11072|11068|11050|11044|11076|11072|11036.5|11033|1429
1583309700000|2020-03-04 08:15:00|11050.5|11045|11083.5|11080|11096|11092|11038|11034.5|1405
1583310000000|2020-03-04 08:20:00|11084.5|11079|11079.5|11077|11090.5|11087|11073|11069.5|712
1583310300000|2020-03-04 08:25:00|11080|11076.5|11089.5|11086.5|11091|11087.5|11076|11073|1063
1583310600000|2020-03-04 08:30:00|11089|11085.5|11093|11089.5|11110|11105.5|11088.5|11085.5|1154
1583310900000|2020-03-04 08:35:00|11092.5|11091|11066|11061.5|11095|11091|11058.5|11054|1027
1583311200000|2020-03-04 08:40:00|11067|11062|11082|11078|11085|11081|11061.5|11058.5|833
1583311500000|2020-03-04 08:45:00|11081.5|11079|11102.5|11099|11106.5|11102|11072|11069|758
1583311800000|2020-03-04 08:50:00|11102|11098|11116.5|11113.5|11138|11134|11101|11098|1168
1583312100000|2020-03-04 08:55:00|11116|11113|11116|11112.5|11127.5|11123|11107.5|11104.5|771
1583312400000|2020-03-04 09:00:00|11115|11111|11118|11114|11130.5|11126|11103|11100|807
1583312700000|2020-03-04 09:05:00|11117.5|11116|11097.5|11094|11125.5|11122|11092|11089|651
1583313000000|2020-03-04 09:10:00|11097|11093.5|11146.5|11141|11155.5|11149|11093|11089|1467
1583313300000|2020-03-04 09:15:00|11146|11140.5|11129.5|11125|11147.5|11142.5|11122|11118.5|755
1583313600000|2020-03-04 09:20:00|11128.5|11124.5|11139|11136|11145.5|11142|11127.5|11124.5|672
1583313900000|2020-03-04 09:25:00|11139.5|11134.5|11174.5|11171|11180|11176.5|11138.5|11134.5|1830
1583314200000|2020-03-04 09:30:00|11174|11172|11194.5|11192|11224.5|11221|11174|11172|2315
1583314500000|2020-03-04 09:35:00|11195.5|11191.5|11223|11220|11224|11221|11195|11191.5|1346
1583314800000|2020-03-04 09:40:00|11222.5|11219.5|11232.5|11229.5|11258|11254|11218.5|11215.5|1984
1583315100000|2020-03-04 09:45:00|11232|11228.5|11225.5|11222.5|11247.5|11244.5|11224.5|11221.5|2045
1583315400000|2020-03-04 09:50:00|11227|11223|11219.5|11216.5|11230.5|11228|11216|11213|2060
1583315700000|2020-03-04 09:55:00|11219|11217|11224.5|11221|11225|11222|11216.5|11213.5|1857
1583316000000|2020-03-04 10:00:00|11222.8|11219.3|11229.3|11226.3|11230.3|11227.8|11215.3|11212.8|389
1583316300000|2020-03-04 10:05:00|11228.8|11226.8|11231.8|11226.8|11232.8|11230.3|11219.3|11215.8|217
1583316600000|2020-03-04 10:10:00|11233.6|11223.6|11238.8|11228.8|11242|11232|11232.4|11222.4|18489818
1583316900000|2020-03-04 10:15:00|11239.4|11229.4|11234.3|11224.3|11241.4|11231.4|11233.6|11223.6|0
1583317200000|2020-03-04 10:20:00|11234.9|11224.9|11241.7|11231.7|11243.3|11233.3|11233|11223|0
1583317500000|2020-03-04 10:25:00|11242.7|11232.7|11239.4|11229.4|11245.9|11235.9|11239.4|11229.4|0
1583317800000|2020-03-04 10:30:00|11239.8|11229.8|11239.4|11229.4|11242.7|11232.7|11234.9|11224.9|0
1583318100000|2020-03-04 10:35:00|11238.8|11228.8|11238.8|11228.8|11241.4|11231.4|11233.6|11223.6|0
1583318400000|2020-03-04 10:40:00|11224.8|11214.8|11233.6|11223.6|11239.8|11229.8|11224.8|11214.8|2
1583318700000|2020-03-04 10:45:00|11233.1|11223.1|11230.8|11223.3|11233.6|11223.6|11227.3|11223.1|4
1583319000000|2020-03-04 10:50:00|11232.8|11223.8|11230.3|11223.8|11233.8|11227.8|11228.8|11223.8|15
1583319300000|2020-03-04 10:55:00|11229.8|11225.8|11233.8|11229.8|11233.8|11229.8|11227.3|11223.3|36
1583319600000|2020-03-04 11:00:00|11234.8|11230.3|11224.3|11219.3|11235.3|11232.8|11222.3|11217.8|116
1583319900000|2020-03-04 11:05:00|11224.8|11218.8|11219.8|11214.8|11224.8|11219.3|11216.3|11213.8|30
1583320200000|2020-03-04 11:10:00|11219.3|11214.3|11221.3|11215.8|11222.3|11217.8|11216.8|11213.8|9
1583320500000|2020-03-04 11:15:00|11220.8|11216.3|11222.8|11217.8|11224.3|11218.8|11216.8|11213.8|54
1583320800000|2020-03-04 11:20:00|11223.8|11218.3|11225.3|11221.3|11228.8|11224.8|11220.8|11217.8|104
1583321100000|2020-03-04 11:25:00|11224.3|11220.3|11219.3|11213.8|11225.8|11220.8|11216.8|11213.3|76
1583321400000|2020-03-04 11:30:00|11220.3|11215.8|11228.3|11223.3|11228.8|11224.8|11220.3|11215.8|30
1583321700000|2020-03-04 11:35:00|11227.8|11222.8|11229.3|11224.3|11232.3|11229.3|11225.3|11221.8|21
1583322000000|2020-03-04 11:40:00|11229.8|11224.8|11230.3|11226.8|11232.3|11228.8|11226.8|11223.8|67
1583322300000|2020-03-04 11:45:00|11230.8|11226.3|11228.3|11223.3|11232.3|11228.8|11225.8|11222.8|36
1583322600000|2020-03-04 11:50:00|11227.3|11224.3|11226.8|11223.8|11231.8|11227.8|11225.8|11223.3|45
1583322900000|2020-03-04 11:55:00|11227.3|11223.3|11229.3|11225.8|11229.8|11226.3|11225.3|11221.8|83
1583323200000|2020-03-04 12:00:00|11228.3|11226.3|11220.8|11215.3|11229.3|11226.8|11218.8|11215.3|114
1583323500000|2020-03-04 12:05:00|11222.3|11215.8|11236.3|11232.8|11238.8|11235.3|11220.8|11214.8|173
1583323800000|2020-03-04 12:10:00|11236.8|11233.3|11236.3|11232.3|11244.3|11239.8|11235.3|11231.8|85
1583324100000|2020-03-04 12:15:00|11237.8|11232.8|11236.3|11233.3|11242.8|11239.8|11231.8|11228.3|144
1583324400000|2020-03-04 12:20:00|11237.3|11233.8|11238.3|11234.3|11245.8|11241.8|11235.8|11233.8|136
1583324700000|2020-03-04 12:25:00|11239.3|11234.8|11237.3|11233.3|11241.8|11237.8|11232.8|11229.8|95
1583325000000|2020-03-04 12:30:00|11238.8|11234.3|11233.3|11229.8|11240.8|11237.8|11232.8|11229.8|104
1583325300000|2020-03-04 12:35:00|11235.3|11230.3|11233.3|11230.8|11236.8|11232.3|11232.8|11229.8|30
1583325600000|2020-03-04 12:40:00|11234.8|11231.3|11225.8|11222.3|11234.8|11231.3|11223.3|11219.8|109
1583325900000|2020-03-04 12:45:00|11226.3|11223.3|11236.8|11232.8|11236.8|11233.8|11226.3|11223.3|88
1583326200000|2020-03-04 12:50:00|11236.3|11231.8|11232.3|11228.8|11237.8|11233.8|11231.8|11228.3|42
1583326500000|2020-03-04 12:55:00|11231.8|11228.3|11214.8|11211.3|11233.8|11229.3|11214.8|11211.3|94
1583326800000|2020-03-04 13:00:00|11214.3|11210.8|11212.8|11209.3|11219.3|11216.3|11211.3|11208.8|67
1583327100000|2020-03-04 13:05:00|11213.3|11210.3|11203.8|11200.8|11213.8|11210.3|11200.8|11198.3|115
1583327400000|2020-03-04 13:10:00|11203.3|11199.8|11206.3|11201.8|11209.3|11204.3|11200.3|11197.3|108
1583327700000|2020-03-04 13:15:00|11205.8|11202.3|11220.3|11213.8|11224.8|11221.3|11204.3|11200.8|191
1583328000000|2020-03-04 13:20:00|11221.3|11214.3|11230.3|11226.3|11234.8|11231.3|11219.3|11214.3|117
1583328300000|2020-03-04 13:25:00|11229.8|11226.8|11235.3|11231.8|11237.8|11233.8|11228.8|11224.3|92
1583328600000|2020-03-04 13:30:00|11234.8|11231.3|11227.3|11223.3|11234.8|11231.3|11224.8|11221.8|142
1583328900000|2020-03-04 13:35:00|11226.8|11222.3|11219.3|11215.8|11230.3|11226.3|11217.8|11213.3|52
1583329200000|2020-03-04 13:40:00|11222.3|11216.3|11220.8|11217.3|11222.8|11219.8|11216.8|11213.3|55
1583329500000|2020-03-04 13:45:00|11221.3|11217.8|11219.8|11216.8|11227.8|11224.3|11219.8|11216.8|85
1583329800000|2020-03-04 13:50:00|11220.8|11217.3|11217.8|11213.8|11224.3|11220.8|11215.3|11212.3|101
1583330100000|2020-03-04 13:55:00|11217.3|11213.3|11211.8|11208.3|11220.8|11217.3|11211.8|11208.3|112
1583330400000|2020-03-04 14:00:00|11212.8|11208.8|11195.3|11190.8|11212.8|11209.8|11194.8|11190.8|182
1583330700000|2020-03-04 14:05:00|11194.8|11191.8|11202.8|11199.3|11206.8|11202.3|11194.3|11190.8|138
1583331000000|2020-03-04 14:10:00|11203.3|11200.3|11218.8|11214.3|11218.8|11214.8|11202.3|11198.3|80
1583331300000|2020-03-04 14:15:00|11217.8|11213.3|11218.8|11213.8|11218.8|11215.3|11211.3|11207.8|109
1583331600000|2020-03-04 14:20:00|11218.3|11212.8|11225.8|11221.8|11228.3|11224.3|11215.3|11211.8|54
1583331900000|2020-03-04 14:25:00|11226.3|11222.3|11225.8|11221.3|11232.8|11228.8|11223.8|11220.3|36
1583332200000|2020-03-04 14:30:00|11224.3|11221.8|11206.8|11201.3|11232.8|11228.8|11197.8|11193.3|376
1583332500000|2020-03-04 14:35:00|11207.3|11200.8|11182.8|11177.8|11208.8|11204.3|11174.3|11170.8|583
1583332800000|2020-03-04 14:40:00|11182.3|11180.3|11188.8|11184.3|11193.3|11188.8|11177.8|11173.8|184
1583333100000|2020-03-04 14:45:00|11189.3|11184.8|11179.8|11175.3|11196.8|11193.3|11177.3|11173.8|188
1583333400000|2020-03-04 14:50:00|11180.3|11175.8|11172.8|11169.8|11187.8|11184.3|11172.8|11169.8|318
1583333700000|2020-03-04 14:55:00|11172.3|11170.3|11169.3|11166.3|11181.8|11178.8|11166.3|11163.3|311
1583334000000|2020-03-04 15:00:00|11171.8|11167.3|11176.8|11173.3|11182.3|11179.3|11165.8|11162.3|556
1583334300000|2020-03-04 15:05:00|11176.3|11172.8|11185.8|11182.3|11191.3|11188.8|11172.8|11168.8|405
1583334600000|2020-03-04 15:10:00|11185.3|11181.8|11188.8|11185.8|11194.3|11191.3|11178.3|11174.3|204
1583334900000|2020-03-04 15:15:00|11188.3|11185.3|11196.3|11192.8|11198.3|11194.8|11182.3|11178.8|238
1583335200000|2020-03-04 15:20:00|11196.8|11193.3|11194.3|11190.3|11203.8|11200.3|11187.3|11184.3|268
1583335500000|2020-03-04 15:25:00|11193.8|11191.3|11190.8|11186.3|11202.3|11198.8|11189.3|11185.8|130
1583335800000|2020-03-04 15:30:00|11190.3|11186.8|11176.8|11173.8|11190.8|11187.8|11176.8|11173.3|193
1583336100000|2020-03-04 15:35:00|11178.3|11174.3|11178.8|11174.8|11189.3|11186.3|11171.8|11168.8|160
1583336400000|2020-03-04 15:40:00|11179.3|11174.3|11179.3|11175.8|11180.3|11176.8|11167.8|11164.8|230
1583336700000|2020-03-04 15:45:00|11178.8|11174.8|11176.3|11173.8|11181.8|11178.3|11168.8|11165.3|147
1583337000000|2020-03-04 15:50:00|11176.8|11174.3|11175.3|11171.3|11181.3|11178.3|11172.8|11169.8|102
1583337300000|2020-03-04 15:55:00|11175.8|11171.8|11179.8|11174.3|11181.8|11178.8|11171.3|11168.3|77
1583337600000|2020-03-04 16:00:00|11177.8|11174.8|11175.8|11172.3|11186.3|11182.8|11174.3|11171.3|91
1583337900000|2020-03-04 16:05:00|11176.8|11173.3|11189.3|11186.3|11192.3|11187.3|11176.8|11172.3|402
1583338200000|2020-03-04 16:10:00|11188.8|11185.3|11193.8|11189.8|11196.8|11193.3|11185.8|11182.3|222
1583338500000|2020-03-04 16:15:00|11193.3|11190.3|11193.3|11189.3|11199.3|11195.8|11186.8|11183.3|291
1583338800000|2020-03-04 16:20:00|11194.8|11188.8|11198.8|11194.3|11198.8|11194.8|11182.8|11179.8|124
1583339100000|2020-03-04 16:25:00|11199.3|11194.8|11195.3|11191.8|11199.3|11196.3|11191.8|11188.8|123
1583339400000|2020-03-04 16:30:00|11195.8|11192.3|11197.3|11193.3|11199.3|11195.3|11185.8|11182.8|278
1583339700000|2020-03-04 16:35:00|11196.8|11192.3|11191.8|11187.8|11198.3|11194.3|11186.8|11183.3|251
1583340000000|2020-03-04 16:40:00|11191.3|11187.3|11184.8|11182.3|11193.8|11190.3|11177.8|11174.3|136
1583340300000|2020-03-04 16:45:00|11186.3|11182.8|11181.3|11176.3|11189.3|11185.8|11179.3|11175.8|72
1583340600000|2020-03-04 16:50:00|11181.8|11175.8|11181.3|11175.8|11187.8|11184.3|11178.3|11175.8|87
1583340900000|2020-03-04 16:55:00|11180.8|11176.3|11184.8|11177.8|11189.3|11185.8|11178.3|11174.8|80
1583341200000|2020-03-04 17:00:00|11184.3|11178.3|11190.8|11187.3|11193.3|11190.3|11184.3|11178.3|109
1583341500000|2020-03-04 17:05:00|11191.8|11187.8|11189.8|11184.3|11193.3|11189.3|11182.8|11179.8|65
1583341800000|2020-03-04 17:10:00|11190.8|11184.8|11187.8|11184.3|11190.8|11186.8|11182.3|11177.8|301
1583342100000|2020-03-04 17:15:00|11188.8|11184.8|11193.8|11190.8|11197.3|11193.3|11186.8|11183.3|185
1583342400000|2020-03-04 17:20:00|11195.3|11191.3|11187.8|11183.8|11197.3|11193.3|11184.3|11181.3|188
1583342700000|2020-03-04 17:25:00|11187.3|11183.3|11188.8|11185.3|11188.8|11185.3|11179.8|11176.3|176
1583343000000|2020-03-04 17:30:00|11189.3|11185.8|11184.8|11179.8|11191.8|11188.3|11181.3|11177.8|183
1583343300000|2020-03-04 17:35:00|11185.8|11180.3|11177.8|11174.8|11188.8|11185.8|11177.8|11174.3|170
1583343600000|2020-03-04 17:40:00|11178.8|11174.3|11177.3|11172.8|11182.3|11178.3|11173.8|11170.8|206
1583343900000|2020-03-04 17:45:00|11178.8|11173.3|11184.3|11180.8|11184.3|11180.8|11176.3|11172.8|199
1583344200000|2020-03-04 17:50:00|11183.8|11179.3|11179.3|11176.3|11185.8|11181.3|11177.8|11174.3|269
1583344500000|2020-03-04 17:55:00|11179.8|11176.8|11190.3|11185.3|11191.8|11186.3|11179.8|11176.8|247
1583344800000|2020-03-04 18:00:00|11188.8|11186.3|11196.8|11191.3|11196.8|11192.3|11188.8|11185.3|187
1583345100000|2020-03-04 18:05:00|11197.8|11192.3|11196.3|11192.8|11197.8|11195.3|11193.8|11190.3|194
1583345400000|2020-03-04 18:10:00|11196.8|11192.3|11193.3|11189.8|11196.8|11193.8|11186.3|11182.8|196
1583345700000|2020-03-04 18:15:00|11192.8|11189.3|11194.8|11190.8|11195.3|11191.8|11189.8|11185.3|127
1583346000000|2020-03-04 18:20:00|11195.3|11191.8|11197.3|11194.3|11198.8|11196.3|11194.3|11190.8|221
1583346300000|2020-03-04 18:25:00|11196.8|11195.3|11189.8|11185.8|11199.8|11196.3|11188.8|11185.3|194
1583346600000|2020-03-04 18:30:00|11190.8|11186.3|11194.8|11190.3|11194.8|11190.3|11189.8|11185.8|120
1583346900000|2020-03-04 18:35:00|11195.3|11190.8|11185.3|11181.8|11196.8|11193.3|11184.8|11181.8|148
1583347200000|2020-03-04 18:40:00|11184.8|11182.3|11186.3|11180.8|11187.8|11183.8|11181.8|11178.3|195
1583347500000|2020-03-04 18:45:00|11185.8|11179.8|11185.8|11181.8|11188.8|11183.8|11180.3|11176.8|172
1583347800000|2020-03-04 18:50:00|11186.8|11182.3|11189.8|11185.3|11193.8|11189.3|11184.8|11181.8|144
1583348100000|2020-03-04 18:55:00|11189.3|11184.8|11188.8|11183.8|11190.3|11185.8|11181.3|11177.3|130
1583348400000|2020-03-04 19:00:00|11188.3|11184.3|11181.8|11173.8|11188.3|11184.3|11176.3|11173.3|246
1583348700000|2020-03-04 19:05:00|11181.3|11174.3|11178.3|11171.8|11181.8|11174.8|11174.8|11171.3|119
1583349000000|2020-03-04 19:10:00|11177.8|11170.8|11177.3|11172.8|11181.3|11176.8|11173.8|11170.3|90
1583349300000|2020-03-04 19:15:00|11178.3|11173.3|11184.3|11181.3|11186.3|11182.8|11175.3|11170.8|121
1583349600000|2020-03-04 19:20:00|11183.8|11180.3|11181.8|11177.3|11185.3|11182.3|11175.3|11172.8|230
1583349900000|2020-03-04 19:25:00|11182.3|11177.8|11187.8|11182.8|11190.8|11186.8|11180.3|11176.8|174
1583350200000|2020-03-04 19:30:00|11189.3|11183.3|11192.3|11188.8|11194.3|11191.3|11189.3|11183.3|213
1583350500000|2020-03-04 19:35:00|11191.3|11188.3|11186.3|11182.3|11192.8|11189.8|11185.8|11182.3|189
1583350800000|2020-03-04 19:40:00|11186.8|11182.8|11185.8|11180.8|11189.8|11185.8|11183.3|11180.3|134
1583351100000|2020-03-04 19:45:00|11187.8|11183.3|11181.8|11177.8|11187.8|11183.3|11178.3|11174.3|178
1583351400000|2020-03-04 19:50:00|11183.3|11178.3|11175.3|11172.3|11187.3|11183.3|11173.3|11170.3|210
1583351700000|2020-03-04 19:55:00|11175.8|11171.8|11188.3|11182.8|11190.8|11186.8|11175.8|11171.3|179
1583352000000|2020-03-04 20:00:00|11187.8|11180.3|11187.3|11183.3|11187.8|11184.8|11181.8|11177.3|107
1583352300000|2020-03-04 20:05:00|11186.3|11182.8|11181.8|11176.8|11193.3|11189.8|11178.3|11175.3|128
1583352600000|2020-03-04 20:10:00|11181.3|11176.3|11193.3|11187.8|11195.8|11193.3|11180.3|11176.3|179
1583352900000|2020-03-04 20:15:00|11192.8|11188.3|11190.3|11187.3|11199.8|11195.8|11190.3|11187.3|140
1583353200000|2020-03-04 20:20:00|11191.3|11187.8|11201.8|11198.8|11204.8|11199.8|11186.3|11183.8|185
1583353500000|2020-03-04 20:25:00|11202.3|11199.3|11208.3|11204.3|11211.8|11207.3|11200.3|11197.8|215
1583353800000|2020-03-04 20:30:00|11207.3|11203.8|11206.8|11201.8|11213.8|11209.3|11204.8|11199.3|225
1583354100000|2020-03-04 20:35:00|11207.3|11204.8|11210.3|11206.3|11212.3|11208.3|11202.8|11199.3|181
1583354400000|2020-03-04 20:40:00|11209.3|11205.3|11204.8|11200.3|11210.8|11208.3|11203.3|11198.3|227
1583354700000|2020-03-04 20:45:00|11205.3|11200.8|11204.3|11197.3|11208.3|11204.8|11195.8|11191.3|221
1583355000000|2020-03-04 20:50:00|11199.3|11194.3|11225.3|11220.3|11225.3|11220.3|11199.3|11194.3|539
1583355300000|2020-03-04 20:55:00|11226.3|11218.8|11224.3|11214.3|11234.8|11227.8|11212.3|11206.3|641
1583355600000|2020-03-04 21:00:00|11224.1|11214.1|11218.8|11212.3|11225.8|11215.8|11207.8|11203.3|60
1583355900000|2020-03-04 21:05:00|11219.3|11213.3|11226.6|11216.6|11233.3|11228.8|11214.3|11204.3|106
1583356200000|2020-03-04 21:10:00|11229.1|11219.1|11231.4|11221.4|11231.9|11225.3|11223.3|11215.8|18575555
1583356500000|2020-03-04 21:15:00|11231.3|11221.3|11230.3|11220.3|11234.7|11224.7|11230.3|11220.3|0
1583356800000|2020-03-04 21:20:00|11229.9|11219.9|11226.8|11216.8|11231.3|11221.3|11226|11216|0
1583357100000|2020-03-04 21:25:00|11227|11217|11224.5|11214.5|11227|11217|11224.5|11214.5|0
1583357400000|2020-03-04 21:30:00|11223.8|11213.8|11217.4|11207.4|11225|11215|11214.3|11204.3|0
1583357700000|2020-03-04 21:35:00|11216.8|11206.8|11217.4|11207.4|11221.9|11211.9|11214.9|11204.9|0
1583358000000|2020-03-04 21:40:00|11216.8|11206.8|11219.3|11209.3|11220.6|11210.6|11214.9|11204.9|0
1583358300000|2020-03-04 21:45:00|11220|11210|11218.1|11208.1|11222.5|11212.5|11216.8|11206.8|0
1583358600000|2020-03-04 21:50:00|11217.4|11207.4|11214.7|11204.7|11217.4|11207.4|11207.7|11197.7|0
1583358900000|2020-03-04 21:55:00|11214|11204|11220.9|11210.9|11221.5|11211.5|11212.8|11202.8|0
1583359200000|2020-03-04 22:00:00|11220.8|11210.8|11223.1|11213.1|11223.6|11213.6|11219.3|11209.3|0
1583359500000|2020-03-04 22:05:00|11223.2|11213.2|11224|11214|11225.7|11215.7|11222.7|11212.7|0
1583359800000|2020-03-04 22:10:00|11223.4|11213.4|11225.2|11215.2|11226.4|11216.4|11223.2|11213.2|0
1583360100000|2020-03-04 22:15:00|11225.5|11215.5|11220.4|11210.4|11225.5|11215.5|11219.4|11209.4|0
1583360400000|2020-03-04 22:20:00|11220.7|11210.7|11219.8|11209.8|11221.7|11211.7|11219.7|11209.7|0
1583360700000|2020-03-04 22:25:00|11220.4|11210.4|11218|11208|11220.4|11210.4|11218|11208|0
1583361000000|2020-03-04 22:30:00|11218.2|11208.2|11221.1|11211.1|11221.8|11211.8|11217.4|11207.4|0
1583361300000|2020-03-04 22:35:00|11219.8|11209.8|11219.8|11209.8|11221|11211|11219.1|11209.1|0
1583361600000|2020-03-04 22:40:00|11219.6|11209.6|11219.4|11209.4|11219.8|11209.8|11218.2|11208.2|0
1583361900000|2020-03-04 22:45:00|11218.8|11208.8|11220.4|11210.4|11220.4|11210.4|11218.8|11208.8|0
1583362200000|2020-03-04 22:50:00|11220.8|11210.8|11219.1|11209.1|11220.8|11210.8|11218.2|11208.2|0
1583362500000|2020-03-04 22:55:00|11218.5|11208.5|11216.6|11206.6|11218.5|11208.5|11215.7|11205.7|0
1583362800000|2020-03-04 23:00:00|11213.8|11203.8|11220.1|11210.1|11224.2|11214.2|11208.4|11198.4|0
1583363100000|2020-03-04 23:05:00|11219.5|11209.5|11202.3|11192.3|11220.7|11210.7|11199.5|11189.5|0
1583363400000|2020-03-04 23:10:00|11203|11193|11199.5|11189.5|11204.9|11194.9|11194.4|11184.4|0
1583363700000|2020-03-04 23:15:00|11198.2|11188.2|11205.8|11195.8|11206.4|11196.4|11196.3|11186.3|0
1583364000000|2020-03-04 23:20:00|11205.5|11195.5|11203.3|11193.3|11205.8|11195.8|11200.7|11190.7|0
1583364300000|2020-03-04 23:25:00|11202.9|11192.9|11194.7|11184.7|11203.9|11193.9|11193.8|11183.8|0
1583364600000|2020-03-04 23:30:00|11195|11185|11189.1|11179.1|11203.3|11193.3|11187.5|11177.5|0
1583364900000|2020-03-04 23:35:00|11188.4|11178.4|11191|11181|11196.7|11186.7|11188.4|11178.4|0
1583365200000|2020-03-04 23:40:00|11191.3|11181.3|11191.9|11181.9|11194.5|11184.5|11185.9|11175.9|0
1583365500000|2020-03-04 23:45:00|11192.2|11182.2|11194.8|11184.8|11198.9|11188.9|11188.1|11178.1|0
1583365800000|2020-03-04 23:50:00|11194.5|11184.5|11203.3|11193.3|11203.3|11193.3|11193.8|11183.8|0
1583366100000|2020-03-04 23:55:00|11204|11194|11206.5|11196.5|11209|11199|11201.8|11191.8|0
1583366400000|2020-03-05 00:00:00|11206.8|11196.8|11188.8|11178.8|11208.4|11198.4|11186.9|11176.9|0
1583366700000|2020-03-05 00:05:00|11189.4|11179.4|11185|11175|11189.4|11179.4|11181.8|11171.8|0
1583367000000|2020-03-05 00:10:00|11184.4|11174.4|11190.4|11180.4|11191.7|11181.7|11182.5|11172.5|0
1583367300000|2020-03-05 00:15:00|11190.1|11180.1|11196.7|11186.7|11198.6|11188.6|11188.2|11178.2|0
1583367600000|2020-03-05 00:20:00|11196.4|11186.4|11194.6|11184.6|11199.1|11189.1|11189.4|11179.4|0
1583367900000|2020-03-05 00:25:00|11193.9|11183.9|11207.3|11197.3|11210.4|11200.4|11193.9|11183.9|0
1583368200000|2020-03-05 00:30:00|11206.9|11196.9|11214.2|11204.2|11214.2|11204.2|11201.6|11191.6|0
1583368500000|2020-03-05 00:35:00|11213.9|11203.9|11217.4|11207.4|11219.3|11209.3|11210.1|11200.1|0
1583368800000|2020-03-05 00:40:00|11217.1|11207.1|11221.5|11211.5|11222.5|11212.5|11214.6|11204.6|0
1583369100000|2020-03-05 00:45:00|11222.2|11212.2|11221.6|11211.6|11223.5|11213.5|11217.7|11207.7|0
1583369400000|2020-03-05 00:50:00|11221.2|11211.2|11208.9|11198.9|11221.2|11211.2|11204.5|11194.5|0
1583369700000|2020-03-05 00:55:00|11208.3|11198.3|11209.5|11199.5|11215.2|11205.2|11206|11196|0
1583370000000|2020-03-05 01:00:00|11210.2|11200.2|11215.5|11210.5|11220|11213|11202|11197|231
1583370300000|2020-03-05 01:05:00|11217|11211.5|11215|11209|11218.5|11213|11209.5|11206.5|121
1583370600000|2020-03-05 01:10:00|11215.5|11209.5|11208.5|11204.5|11218.5|11214.5|11208|11204.5|91
1583370900000|2020-03-05 01:15:00|11208|11205|11200|11196.5|11209.5|11205|11200|11196.5|100
1583371200000|2020-03-05 01:20:00|11200.5|11197|11205.5|11201.5|11209|11205|11200.5|11197|85
1583371500000|2020-03-05 01:25:00|11205|11201|11198.5|11195|11205.5|11201|11198.5|11194.5|89
1583371800000|2020-03-05 01:30:00|11199.5|11195.5|11195.5|11191.5|11203|11199|11192.5|11189|129
1583372100000|2020-03-05 01:35:00|11197|11192|11213.5|11208.5|11214|11208.5|11196|11192|148
1583372400000|2020-03-05 01:40:00|11213|11209|11215|11211.5|11217|11213.5|11211|11207|236
1583372700000|2020-03-05 01:45:00|11214.5|11210|11201|11197|11214.5|11211.5|11201|11197|208
1583373000000|2020-03-05 01:50:00|11201.5|11198|11206.5|11202|11208.5|11205.5|11201.5|11197.5|78
1583373300000|2020-03-05 01:55:00|11204|11201.5|11202.5|11199.5|11206|11202.5|11202.5|11199|38
1583373600000|2020-03-05 02:00:00|11202|11200|11207|11202.5|11207|11202.5|11197|11193|129
1583373900000|2020-03-05 02:05:00|11206.5|11203|11201|11196|11206.5|11203.5|11199|11195.5|126
1583374200000|2020-03-05 02:10:00|11200.5|11195.5|11196.5|11191|11200.5|11195.5|11190.5|11187.5|84
1583374500000|2020-03-05 02:15:00|11196|11190.5|11194.5|11191|11196|11192.5|11190|11186.5|90
1583374800000|2020-03-05 02:20:00|11194|11190.5|11198.5|11194.5|11198.5|11195|11192.5|11189|65
1583375100000|2020-03-05 02:25:00|11198|11193|11202.5|11198|11202.5|11198|11195.5|11192.5|49
1583375400000|2020-03-05 02:30:00|11203|11198.5|11211.5|11208.5|11211.5|11209|11200|11197.5|72
1583375700000|2020-03-05 02:35:00|11213|11208|11212.5|11208.5|11215|11211|11210.5|11207.5|208
1583376000000|2020-03-05 02:40:00|11213|11207.5|11216|11212.5|11216|11212.5|11211|11207.5|151
1583376300000|2020-03-05 02:45:00|11216.5|11214.5|11224.5|11220.5|11225|11222|11216.5|11214.5|116
1583376600000|2020-03-05 02:50:00|11224|11220|11215|11212|11224|11220|11215|11212|57
1583376900000|2020-03-05 02:55:00|11215.5|11212.5|11214|11210.5|11216|11213|11208.5|11204|104
1583377200000|2020-03-05 03:00:00|11215|11211|11222|11218|11223.5|11220.5|11214.5|11210.5|218
1583377500000|2020-03-05 03:05:00|11223|11218.5|11218.5|11215.5|11223.5|11221|11218.5|11215.5|107
1583377800000|2020-03-05 03:10:00|11218|11214.5|11218.5|11215|11220.5|11218|11216|11213|107
1583378100000|2020-03-05 03:15:00|11218|11213.5|11219|11215.5|11220|11217|11216.5|11213.5|62
1583378400000|2020-03-05 03:20:00|11220|11216|11223.5|11220.5|11227.5|11224.5|11216.5|11213.5|164
1583378700000|2020-03-05 03:25:00|11223|11221|11224.5|11221|11225|11222|11221|11217.5|173
1583379000000|2020-03-05 03:30:00|11225|11220.5|11239|11235.5|11244.5|11241|11224.5|11220|299
1583379300000|2020-03-05 03:35:00|11238.5|11236|11240.5|11236.5|11241|11238.5|11233.5|11230.5|252
1583379600000|2020-03-05 03:40:00|11241|11238.5|11241.5|11238|11250|11247|11241|11238|426
1583379900000|2020-03-05 03:45:00|11250.5|11247|11269.5|11266|11296.5|11293.5|11250.5|11247|3528
1583380200000|2020-03-05 03:50:00|11269|11265.5|11247|11243.5|11276.5|11273|11244|11240.5|1191
1583380500000|2020-03-05 03:55:00|11247.5|11244|11244.5|11240|11251.5|11249|11235.5|11231|1089
1583380800000|2020-03-05 04:00:00|11244|11241|11263.5|11259.5|11266.5|11263|11228|11224.5|849
1583381100000|2020-03-05 04:05:00|11263|11260.5|11258.5|11255.5|11269.5|11266.5|11254|11250|667
1583381400000|2020-03-05 04:10:00|11258|11255|11245|11242.5|11258|11255.5|11242.5|11239.5|515
1583381700000|2020-03-05 04:15:00|11245.5|11242|11245.5|11242.5|11254.5|11251.5|11237|11234.5|508
1583382000000|2020-03-05 04:20:00|11245|11242|11222.5|11219|11248|11245|11214|11210|917
1583382300000|2020-03-05 04:25:00|11222|11219.5|11222|11219|11225.5|11222.5|11210.5|11208|774
1583382600000|2020-03-05 04:30:00|11221.5|11219.5|11220.5|11217.5|11226.5|11223.5|11213|11210|645
1583382900000|2020-03-05 04:35:00|11219.5|11217|11233.5|11231|11237|11234|11216.5|11214|1016
1583383200000|2020-03-05 04:40:00|11234|11230.5|11231|11228|11236.5|11233.5|11226.5|11223.5|756
1583383500000|2020-03-05 04:45:00|11230|11226.5|11229|11225.5|11231.5|11228.5|11218|11215.5|1244
1583383800000|2020-03-05 04:50:00|11228.5|11225|11238|11234|11238|11235|11224|11221.5|461
1583384100000|2020-03-05 04:55:00|11237.5|11234.5|11247|11244|11253.5|11250|11236|11232.5|559
1583384400000|2020-03-05 05:00:00|11246.5|11243.5|11246|11243|11249.5|11246|11237.5|11234|834
1583384700000|2020-03-05 05:05:00|11246.5|11243.5|11250|11246.5|11251.5|11249|11241.5|11238.5|471
1583385000000|2020-03-05 05:10:00|11249|11247|11273.5|11270|11276.5|11273.5|11245.5|11242|651
1583385300000|2020-03-05 05:15:00|11274|11270.5|11319.5|11315|11319.5|11315|11272.5|11269.5|2167
1583385600000|2020-03-05 05:20:00|11319|11315.5|11309.5|11307|11329|11326.5|11306|11302.5|2769
1583385900000|2020-03-05 05:25:00|11309|11306|11312.5|11309.5|11316|11313|11301|11298|758
1583386200000|2020-03-05 05:30:00|11314.5|11311|11332.5|11330|11341.5|11337|11314.5|11311|2576
1583386500000|2020-03-05 05:35:00|11332|11329|11329|11326|11341.5|11338|11322|11319.5|1106
1583386800000|2020-03-05 05:40:00|11329.5|11326.5|11321.5|11318.5|11330.5|11327.5|11311|11308|875
1583387100000|2020-03-05 05:45:00|11321|11319|11314.5|11311.5|11325|11322|11313|11310.5|693
1583387400000|2020-03-05 05:50:00|11314|11312|11329.5|11326.5|11330.5|11327|11312.5|11309.5|587
1583387700000|2020-03-05 05:55:00|11330|11326|11336|11333.5|11336|11333.5|11327|11324|461
1583388000000|2020-03-05 06:00:00|11335.5|11332|11341|11338|11352.5|11350|11335.5|11332|951
1583388300000|2020-03-05 06:05:00|11340.5|11337.5|11343.5|11340.5|11346|11343|11334.5|11332|336
1583388600000|2020-03-05 06:10:00|11344|11340|11344.5|11341|11348.5|11344.5|11339|11335.5|452
1583388900000|2020-03-05 06:15:00|11345|11341.5|11336|11332.5|11347|11344|11333.5|11330.5|484
1583389200000|2020-03-05 06:20:00|11336.5|11333|11321.5|11318.5|11337|11333.5|11320.5|11318|468
1583389500000|2020-03-05 06:25:00|11321|11318|11321|11317.5|11327.5|11324.5|11317|11313.5|277
1583389800000|2020-03-05 06:30:00|11321.5|11318|11336|11332|11338|11334|11314|11311|361
1583390100000|2020-03-05 06:35:00|11336.5|11332.5|11335.5|11331.5|11338.5|11335|11333.5|11330|244
1583390400000|2020-03-05 06:40:00|11334.5|11332|11335|11332|11339.5|11336.5|11328|11324|360
1583390700000|2020-03-05 06:45:00|11335.5|11333|11352|11346.5|11355|11352|11335.5|11333|591
1583391000000|2020-03-05 06:50:00|11350|11347|11342|11338|11352.5|11348.5|11340|11336|283
1583391300000|2020-03-05 06:55:00|11341|11338.5|11337|11333.5|11345|11342|11333.5|11329.5|342
1583391600000|2020-03-05 07:00:00|11337.5|11334|11341.5|11338.5|11342.5|11338.5|11331|11328|434
1583391900000|2020-03-05 07:05:00|11342|11337.5|11321|11318|11342|11337.5|11318.5|11315.5|663
1583392200000|2020-03-05 07:10:00|11322|11319|11316|11313|11322|11319.5|11296|11292|823
1583392500000|2020-03-05 07:15:00|11315|11312.5|11322.5|11319|11323.5|11320|11309|11306.5|507
1583392800000|2020-03-05 07:20:00|11322|11319.5|11325|11322|11331.5|11328|11320.5|11317.5|203
1583393100000|2020-03-05 07:25:00|11324.5|11321.5|11318.5|11315.5|11325|11322|11314.5|11311|252
1583393400000|2020-03-05 07:30:00|11317|11315|11327.5|11324|11327.5|11324|11305.5|11302.5|395
1583393700000|2020-03-05 07:35:00|11327|11323.5|11333|11330|11343|11340|11326|11323|527
1583394000000|2020-03-05 07:40:00|11333.5|11331|11329.5|11325.5|11335|11331.5|11325.5|11322|171
1583394300000|2020-03-05 07:45:00|11329|11325|11322|11318|11335|11332|11318.5|11315|251
1583394600000|2020-03-05 07:50:00|11321|11317.5|11323.5|11319.5|11326|11323|11316|11311.5|209
1583394900000|2020-03-05 07:55:00|11323|11320|11323.5|11320|11329|11325.5|11318|11315|428
1583395200000|2020-03-05 08:00:00|11324|11321|11310|11307|11328.5|11326|11306|11302.5|495
1583395500000|2020-03-05 08:05:00|11310.5|11307.5|11321|11318|11323|11319|11300.5|11297.5|525
1583395800000|2020-03-05 08:10:00|11320|11317.5|11283|11280|11320.5|11317.5|11283|11280|953
1583396100000|2020-03-05 08:15:00|11283.5|11281.5|11265|11261.5|11290.5|11287.5|11258|11255.5|1517
1583396400000|2020-03-05 08:20:00|11264.5|11262.5|11278|11275|11278.5|11276|11247.5|11244|1430
1583396700000|2020-03-05 08:25:00|11277|11274.5|11271|11267.5|11292|11288.5|11262.5|11260|1342
1583397000000|2020-03-05 08:30:00|11270|11266.5|11262|11258.5|11274.5|11271.5|11258.5|11255.5|649
1583397300000|2020-03-05 08:35:00|11262.5|11259|11255.5|11252|11270.5|11268|11250|11247.5|1578
1583397600000|2020-03-05 08:40:00|11255|11252.5|11260.5|11257|11266.5|11263.5|11248.5|11244.5|804
1583397900000|2020-03-05 08:45:00|11260|11256|11267.5|11264.5|11279|11276|11258|11253.5|946
1583398200000|2020-03-05 08:50:00|11266.5|11264|11278|11275|11280|11276|11261.5|11258|463
1583398500000|2020-03-05 08:55:00|11276.5|11274|11251|11248|11278|11275|11246.5|11243.5|633
1583398800000|2020-03-05 09:00:00|11250.5|11247.5|11244|11239.5|11250.5|11247.5|11224.5|11221|1168
1583399100000|2020-03-05 09:05:00|11243|11239|11223|11220|11244.5|11241|11216|11212.5|986
1583399400000|2020-03-05 09:10:00|11224|11220.5|11249|11245.5|11250.5|11247|11215|11212.5|881
1583399700000|2020-03-05 09:15:00|11247.5|11245|11268.5|11264.5|11279.5|11276|11241|11236.5|853
1583400000000|2020-03-05 09:20:00|11269|11263.5|11255|11252|11273.5|11270.5|11253|11250|788
1583400300000|2020-03-05 09:25:00|11255.5|11252.5|11256|11252.5|11257|11253.5|11235.5|11233|887
1583400600000|2020-03-05 09:30:00|11257.5|11253|11250.5|11247|11268|11265|11244|11240.5|1072
1583400900000|2020-03-05 09:35:00|11251|11247.5|11247.5|11244.5|11255|11251|11241.5|11238.5|840
1583401200000|2020-03-05 09:40:00|11248|11245|11230|11227|11248|11245|11225.5|11223|1416
1583401500000|2020-03-05 09:45:00|11230.5|11227.5|11227.5|11225|11234|11230.5|11226.5|11224|1305
1583401800000|2020-03-05 09:50:00|11227|11224.5|11221|11218.5|11228|11225.5|11219.5|11217|1183
1583402100000|2020-03-05 09:55:00|11221.5|11219|11222.5|11219|11223.5|11220|11207.5|11205|2101
1583402400000|2020-03-05 10:00:00|11223|11218|11227.5|11224.5|11230|11225.5|11211.5|11208.5|634
1583402700000|2020-03-05 10:05:00|11227|11223.5|11212.5|11206|11229.5|11224|11206.5|11203.5|282
1583403000000|2020-03-05 10:10:00|11218.1|11208.1|11207.3|11197.3|11218.7|11208.7|11207.3|11197.3|16416244
1583403300000|2020-03-05 10:15:00|11206.7|11196.7|11204.6|11194.6|11214.5|11204.5|11204.3|11194.3|0
1583403600000|2020-03-05 10:20:00|11204.9|11194.9|11202.5|11192.5|11210.2|11200.2|11199.9|11189.9|0
1583403900000|2020-03-05 10:25:00|11202.8|11192.8|11195.6|11185.6|11206.4|11196.4|11191.4|11181.4|0
1583404200000|2020-03-05 10:30:00|11196.2|11186.2|11209.7|11199.7|11212.3|11202.3|11194.6|11184.6|0
1583404500000|2020-03-05 10:35:00|11209.4|11199.4|11207.1|11197.1|11213.6|11203.6|11206.5|11196.5|0
1583404800000|2020-03-05 10:40:00|11206.8|11196.8|11211|11206|11220|11212.5|11204.5|11196.8|162
1583405100000|2020-03-05 10:45:00|11211.5|11205.5|11219.5|11215|11228.5|11221|11210.5|11205|236
1583405400000|2020-03-05 10:50:00|11220.5|11215.5|11208|11202.5|11220.5|11217.5|11207|11202.5|82
1583405700000|2020-03-05 10:55:00|11207.5|11203|11210|11205.5|11210.5|11205.5|11198|11193|188
1583406000000|2020-03-05 11:00:00|11213|11206|11209|11204.5|11218|11213.5|11208.5|11202.5|88
1583406300000|2020-03-05 11:05:00|11208.5|11204|11210|11205.5|11215|11211.5|11204.5|11199.5|209
1583406600000|2020-03-05 11:10:00|11209.5|11206|11208.5|11204.5|11213|11209|11204.5|11201|188
1583406900000|2020-03-05 11:15:00|11211.5|11205|11202.5|11198.5|11211.5|11205.5|11200.5|11196.5|184
1583407200000|2020-03-05 11:20:00|11202|11197.5|11196.5|11192|11206|11202|11194|11189.5|278
1583407500000|2020-03-05 11:25:00|11197|11192.5|11195.5|11191.5|11201.5|11197.5|11192|11188|159
1583407800000|2020-03-05 11:30:00|11194.5|11191|11189|11185|11195.5|11191.5|11186|11182|300
1583408100000|2020-03-05 11:35:00|11189.5|11185.5|11187|11183|11189.5|11186|11184|11181.5|150
1583408400000|2020-03-05 11:40:00|11188|11183.5|11195.5|11190.5|11197.5|11194.5|11187|11183|124
1583408700000|2020-03-05 11:45:00|11195|11191|11197|11192.5|11197.5|11195|11190|11186.5|178
1583409000000|2020-03-05 11:50:00|11196.5|11191.5|11189.5|11185.5|11197.5|11194|11186.5|11184|92
1583409300000|2020-03-05 11:55:00|11187.5|11184.5|11185.5|11181|11191|11187.5|11183.5|11180.5|221
1583409600000|2020-03-05 12:00:00|11187|11181.5|11183.5|11179|11188.5|11185|11181|11178.5|234
1583409900000|2020-03-05 12:05:00|11184.5|11179.5|11189.5|11185.5|11191|11188|11182.5|11178.5|64
1583410200000|2020-03-05 12:10:00|11190.5|11186.5|11190.5|11187|11192.5|11189.5|11186.5|11182.5|126
1583410500000|2020-03-05 12:15:00|11191|11187.5|11188|11184.5|11193|11190.5|11188|11184|140
1583410800000|2020-03-05 12:20:00|11189|11185.5|11190|11186.5|11191|11187.5|11187.5|11184.5|137
1583411100000|2020-03-05 12:25:00|11189.5|11187|11192.5|11188|11194.5|11191|11184|11181.5|217
1583411400000|2020-03-05 12:30:00|11193|11188.5|11191|11186|11196.5|11192|11188|11185|39
1583411700000|2020-03-05 12:35:00|11189|11186.5|11187|11182|11190|11186.5|11184.5|11181.5|84
1583412000000|2020-03-05 12:40:00|11186.5|11180.5|11189|11185|11192.5|11188.5|11185|11180.5|53
1583412300000|2020-03-05 12:45:00|11190|11185.5|11187|11182.5|11191|11187.5|11186.5|11182.5|15
1583412600000|2020-03-05 12:50:00|11186.5|11182|11192|11187.5|11192|11187.5|11185|11181|21
1583412900000|2020-03-05 12:55:00|11193|11188|11190.5|11187|11194.5|11190|11190.5|11187|21
1583413200000|2020-03-05 13:00:00|11191|11187.5|11185|11181.5|11192.5|11189.5|11183.5|11180.5|23
1583413500000|2020-03-05 13:05:00|11185.5|11182|11180|11176.5|11186|11182|11176|11173|221
1583413800000|2020-03-05 13:10:00|11179.5|11176|11185|11180|11185.5|11182.5|11178|11174.5|26
1583414100000|2020-03-05 13:15:00|11183|11180.5|11174|11169.5|11183|11181.5|11174|11169.5|43
1583414400000|2020-03-05 13:20:00|11173.5|11170|11171|11167.5|11176|11173|11160.5|11157.5|320
1583414700000|2020-03-05 13:25:00|11170.5|11167|11176.5|11172.5|11178.5|11175|11170.5|11167|88
1583415000000|2020-03-05 13:30:00|11175|11171|11167|11164|11176.5|11173|11164.5|11160|134
1583415300000|2020-03-05 13:35:00|11165|11163.5|11174.5|11171|11175|11172|11164|11161|50
1583415600000|2020-03-05 13:40:00|11175|11171.5|11177.5|11173|11177.5|11174.5|11169.5|11166|127
1583415900000|2020-03-05 13:45:00|11177|11173.5|11175|11170.5|11181.5|11178.5|11174|11170|48
1583416200000|2020-03-05 13:50:00|11174.5|11168.5|11175|11169.5|11176|11170.5|11170|11166|29
1583416500000|2020-03-05 13:55:00|11174.5|11168.5|11166.5|11164|11175|11169.5|11166.5|11164|448
1583416800000|2020-03-05 14:00:00|11165.5|11163|11169|11165|11171|11167|11164.5|11161|67
1583417100000|2020-03-05 14:05:00|11168.5|11164.5|11168.5|11164.5|11170|11166|11162|11159|68
1583417400000|2020-03-05 14:10:00|11168|11164|11170|11166|11174.5|11171|11168|11164|63
1583417700000|2020-03-05 14:15:00|11169.5|11166.5|11163.5|11159|11173|11169|11158.5|11156|166
1583418000000|2020-03-05 14:20:00|11164|11159.5|11175.5|11172|11175.5|11172|11164|11159.5|110
1583418300000|2020-03-05 14:25:00|11176|11172.5|11168.5|11164.5|11176.5|11173.5|11166|11162|106
1583418600000|2020-03-05 14:30:00|11171|11165|11183|11177.5|11185|11181.5|11164|11160|676
1583418900000|2020-03-05 14:35:00|11182.5|11178|11196|11193|11196|11193|11177|11174|344
1583419200000|2020-03-05 14:40:00|11199|11195|11192.5|11188.5|11201|11198|11185|11182|681
1583419500000|2020-03-05 14:45:00|11191.5|11188|11191.5|11188|11199|11194|11188|11184.5|341
1583419800000|2020-03-05 14:50:00|11191|11188.5|11188.5|11184|11196.5|11193|11183|11179.5|346
1583420100000|2020-03-05 14:55:00|11188|11184.5|11181.5|11178.5|11188|11185|11172.5|11169|213
1583420400000|2020-03-05 15:00:00|11181|11177.5|11172|11168|11189.5|11186.5|11172|11168|218
1583420700000|2020-03-05 15:05:00|11172.5|11168.5|11176|11172.5|11177.5|11174.5|11169|11166|241
1583421000000|2020-03-05 15:10:00|11175.5|11171.5|11188|11184|11189|11186|11174|11171.5|155
1583421300000|2020-03-05 15:15:00|11187.5|11183.5|11193|11189.5|11193.5|11190.5|11183.5|11180.5|165
1583421600000|2020-03-05 15:20:00|11192.5|11188.5|11178|11175.5|11195.5|11191.5|11178|11175.5|360
1583421900000|2020-03-05 15:25:00|11179|11176|11160.5|11157|11179.5|11176|11160.5|11157|443
1583422200000|2020-03-05 15:30:00|11160|11157.5|11155.5|11152|11163|11158|11152|11148.5|713
1583422500000|2020-03-05 15:35:00|11155|11153|11144|11141.5|11156|11153.5|11143|11140|640
1583422800000|2020-03-05 15:40:00|11144.5|11142|11136.5|11133.5|11149|11144.5|11135.5|11132.5|1180
1583423100000|2020-03-05 15:45:00|11136|11134|11133.5|11130|11139|11136.5|11133.5|11130|722
1583423400000|2020-03-05 15:50:00|11132.5|11130.5|11123.5|11119.5|11137|11133.5|11122.5|11119.5|975
1583423700000|2020-03-05 15:55:00|11123|11119|11095|11092.5|11123.5|11119|11092.5|11089.5|1295
1583424000000|2020-03-05 16:00:00|11096|11093|11096|11093|11103.5|11100.5|11092|11089|578
1583424300000|2020-03-05 16:05:00|11096.5|11093.5|11094.5|11090.5|11101|11098|11091|11088.5|786
1583424600000|2020-03-05 16:10:00|11094|11091|11092|11088.5|11095.5|11091|11067.5|11059.5|798
1583424900000|2020-03-05 16:15:00|11091|11087.5|11079.5|11076|11096.5|11093|11078.5|11076|555
1583425200000|2020-03-05 16:20:00|11079|11076.5|11060|11057|11080.5|11077|11053.5|11050|674
1583425500000|2020-03-05 16:25:00|11059.5|11056.5|11062.5|11059|11075|11072.5|11054|11051|783
1583425800000|2020-03-05 16:30:00|11063|11059.5|11035.5|11032.5|11065|11061.5|11035.5|11032.5|982
1583426100000|2020-03-05 16:35:00|11035|11032|11015.5|11012|11037|11034|11014.5|11011.5|635
1583426400000|2020-03-05 16:40:00|11016|11012.5|11028.5|11025.5|11031.5|11027.5|11011|11008|467
1583426700000|2020-03-05 16:45:00|11027.5|11025|11022.5|11019|11031.5|11028|11021|11017|543
1583427000000|2020-03-05 16:50:00|11024|11020.5|11017|11013|11024|11020.5|11007.5|11004.5|362
1583427300000|2020-03-05 16:55:00|11016.5|11012.5|11009|11005|11016.5|11012.5|10999|10995.5|265
1583427600000|2020-03-05 17:00:00|11009.5|11005.5|10994.5|10991.5|11011.5|11008|10992.5|10989|313
1583427900000|2020-03-05 17:05:00|10993.5|10990|10967.5|10963|10994|10990.5|10967.5|10963|912
1583428200000|2020-03-05 17:10:00|10967|10961|10947.5|10944|10967|10961.5|10947.5|10944|491
1583428500000|2020-03-05 17:15:00|10948|10944.5|10949.5|10947|10958|10955.5|10940|10935.5|494
1583428800000|2020-03-05 17:20:00|10950|10947.5|10961|10956.5|10965.5|10962.5|10950|10946|421
1583429100000|2020-03-05 17:25:00|10961.5|10957|10963.5|10960|10965|10961.5|10944.5|10940|372
1583429400000|2020-03-05 17:30:00|10963|10959.5|10968.5|10964.5|10976|10972|10960.5|10956.5|312
1583429700000|2020-03-05 17:35:00|10969.5|10966.5|10941.5|10937|10973.5|10970|10941|10936|275
1583430000000|2020-03-05 17:40:00|10940.5|10936|10918.5|10915.5|10947|10942.5|10918.5|10915.5|320
1583430300000|2020-03-05 17:45:00|10918|10914.5|10907.5|10901|10932.5|10928.5|10906|10900.5|497
1583430600000|2020-03-05 17:50:00|10907|10901.5|10918|10914|10921|10917.5|10899.5|10895.5|505
1583430900000|2020-03-05 17:55:00|10919|10914.5|10904.5|10900|10926.5|10922.5|10904.5|10900|574
1583431200000|2020-03-05 18:00:00|10904|10899|10912|10905.5|10921|10917.5|10886.5|10882|532
1583431500000|2020-03-05 18:05:00|10909|10906|10902.5|10895.5|10915.5|10911|10897|10892.5|278
1583431800000|2020-03-05 18:10:00|10898.5|10896|10903.5|10898|10911.5|10908|10898.5|10893.5|361
1583432100000|2020-03-05 18:15:00|10903|10897|10900.5|10896|10904.5|10902|10893.5|10889.5|181
1583432400000|2020-03-05 18:20:00|10900|10896.5|10907.5|10902.5|10911.5|10907.5|10896|10890.5|155
1583432700000|2020-03-05 18:25:00|10909.5|10903|10933|10927|10933|10927|10909|10903|163
1583433000000|2020-03-05 18:30:00|10935.5|10928.5|10948.5|10943.5|10950.5|10945.5|10925.5|10920.5|300
1583433300000|2020-03-05 18:35:00|10950|10944|10928|10922.5|10950|10945|10926.5|10921|158
1583433600000|2020-03-05 18:40:00|10927.5|10924.5|10931.5|10925|10946.5|10941|10922.5|10918.5|342
1583433900000|2020-03-05 18:45:00|10927.5|10925.5|10945|10938.5|10946.5|10943.5|10927.5|10923.5|232
1583434200000|2020-03-05 18:50:00|10945.5|10939|10924|10920|10946.5|10942.5|10922.5|10917.5|132
1583434500000|2020-03-05 18:55:00|10924.5|10920.5|10935|10931|10936.5|10932.5|10923.5|10919|296
1583434800000|2020-03-05 19:00:00|10934.5|10929.5|10907.5|10903|10934.5|10930.5|10899.5|10896|257
1583435100000|2020-03-05 19:05:00|10908|10903.5|10903|10897.5|10916|10912|10897.5|10891.5|201
1583435400000|2020-03-05 19:10:00|10902|10897|10913.5|10909|10918.5|10915.5|10900|10895|92
1583435700000|2020-03-05 19:15:00|10915|10909.5|10899.5|10894|10915|10909.5|10896.5|10892|100
1583436000000|2020-03-05 19:20:00|10899|10894.5|10895.5|10891|10902.5|10898.5|10891|10885.5|92
1583436300000|2020-03-05 19:25:00|10896.5|10891.5|10893.5|10888.5|10902.5|10897.5|10885.5|10881.5|252
1583436600000|2020-03-05 19:30:00|10893|10889|10891|10886.5|10898.5|10895.5|10886.5|10882.5|129
1583436900000|2020-03-05 19:35:00|10890.5|10885.5|10897.5|10893|10903|10899.5|10888|10883.5|130
1583437200000|2020-03-05 19:40:00|10897|10893.5|10884|10878.5|10901.5|10896.5|10879|10876.5|123
1583437500000|2020-03-05 19:45:00|10884.5|10879|10874.5|10869|10885|10879|10870|10866|139
1583437800000|2020-03-05 19:50:00|10876|10870.5|10855.5|10851.5|10877.5|10874|10855|10851.5|272
1583438100000|2020-03-05 19:55:00|10856|10852|10862.5|10858.5|10871|10863|10856|10852|177
1583438400000|2020-03-05 20:00:00|10864.5|10859|10831|10826.5|10864.5|10860|10831|10826.5|212
1583438700000|2020-03-05 20:05:00|10830.5|10827|10822|10817|10831|10827.5|10811.5|10807|367
1583439000000|2020-03-05 20:10:00|10822.5|10816|10799|10792|10826|10821.5|10789|10782.5|266
1583439300000|2020-03-05 20:15:00|10800.5|10792.5|10788|10784|10802|10796.5|10781.5|10779|202
1583439600000|2020-03-05 20:20:00|10787.5|10783.5|10789|10783.5|10803.5|10799.5|10787.5|10782.5|108
1583439900000|2020-03-05 20:25:00|10788.5|10782.5|10785.5|10780.5|10790.5|10787|10783.5|10779.5|165
1583440200000|2020-03-05 20:30:00|10784|10780|10804|10798|10815|10811|10781.5|10775.5|235
1583440500000|2020-03-05 20:35:00|10803.5|10798.5|10787|10783|10807|10802|10786|10781|221
1583440800000|2020-03-05 20:40:00|10789|10782.5|10795|10789|10801|10795.5|10785|10779.5|226
1583441100000|2020-03-05 20:45:00|10795.5|10789.5|10837.5|10833|10845|10842.5|10785.5|10777|385
1583441400000|2020-03-05 20:50:00|10838|10833.5|10809.5|10805|10842.5|10840|10809.5|10800.5|189
1583441700000|2020-03-05 20:55:00|10807|10803.5|10819.5|10809.5|10825|10818.5|10781.5|10779|224
1583442000000|2020-03-05 21:00:00|10819.8|10809.8|10818|10813.5|10822|10813.5|10810.5|10804|45
1583442300000|2020-03-05 21:05:00|10817.5|10815|10822.5|10814.5|10825.5|10821|10816|10809.5|14
1583442600000|2020-03-05 21:10:00|10824|10815|10825.6|10815.6|10826.1|10820|10820|10812.5|16468871
1583442900000|2020-03-05 21:15:00|10825.7|10815.7|10849.3|10839.3|10849.3|10839.3|10825.7|10815.7|0
1583443200000|2020-03-05 21:20:00|10848.9|10838.9|10850.8|10840.8|10851.3|10841.3|10848.9|10838.9|0
1583443500000|2020-03-05 21:25:00|10850.6|10840.6|10851.1|10841.1|10851.7|10841.7|10850.6|10840.6|0
1583443800000|2020-03-05 21:30:00|10851.3|10841.3|10850.6|10840.6|10851.3|10841.3|10842.5|10832.5|0
1583444100000|2020-03-05 21:35:00|10851.3|10841.3|10854.8|10844.8|10855.4|10845.4|10847.9|10837.9|0
1583444400000|2020-03-05 21:40:00|10854.1|10844.1|10857.9|10847.9|10861.7|10851.7|10853.5|10843.5|0
1583444700000|2020-03-05 21:45:00|10858.5|10848.5|10848.8|10838.8|10858.5|10848.5|10846.6|10836.6|0
1583445000000|2020-03-05 21:50:00|10848.1|10838.1|10860.4|10850.4|10861|10851|10846.2|10836.2|0
1583445300000|2020-03-05 21:55:00|10861|10851|10864.7|10854.7|10867.3|10857.3|10859.8|10849.8|0
1583445600000|2020-03-05 22:00:00|10864.6|10854.6|10863.4|10853.4|10865.4|10855.4|10863.4|10853.4|0
1583445900000|2020-03-05 22:05:00|10863.5|10853.5|10862.6|10852.6|10864.5|10854.5|10862.1|10852.1|0
1583446200000|2020-03-05 22:10:00|10862.1|10852.1|10863.4|10853.4|10863.4|10853.4|10861.5|10851.5|0
1583446500000|2020-03-05 22:15:00|10863|10853|10865.6|10855.6|10865.6|10855.6|10862.1|10852.1|0
1583446800000|2020-03-05 22:20:00|10865.3|10855.3|10865.6|10855.6|10865.7|10855.7|10865|10855|0
1583447100000|2020-03-05 22:25:00|10865.7|10855.7|10867.5|10857.5|10868|10858|10865.6|10855.6|0
1583447400000|2020-03-05 22:30:00|10866.6|10856.6|10867.2|10857.2|10867.3|10857.3|10866.4|10856.4|0
1583447700000|2020-03-05 22:35:00|10866.9|10856.9|10868|10858|10868.9|10858.9|10864.3|10854.3|0
1583448000000|2020-03-05 22:40:00|10867.6|10857.6|10867.1|10857.1|10867.6|10857.6|10865.4|10855.4|0
1583448300000|2020-03-05 22:45:00|10865.7|10855.7|10864.2|10854.2|10869.1|10859.1|10863.7|10853.7|0
1583448600000|2020-03-05 22:50:00|10864.1|10854.1|10863.6|10853.6|10864.6|10854.6|10863.5|10853.5|0
1583448900000|2020-03-05 22:55:00|10864.6|10854.6|10871.1|10861.1|10871.1|10861.1|10864.4|10854.4|0
1583449200000|2020-03-05 23:00:00|10871.2|10861.2|10864.9|10854.9|10871.9|10861.9|10859.2|10849.2|0
1583449500000|2020-03-05 23:05:00|10865.2|10855.2|10853.2|10843.2|10866.1|10856.1|10850.7|10840.7|0
1583449800000|2020-03-05 23:10:00|10853.9|10843.9|10870.9|10860.9|10871.8|10861.8|10853.9|10843.9|0
1583450100000|2020-03-05 23:15:00|10871.5|10861.5|10872.1|10862.1|10873.4|10863.4|10869.6|10859.6|0
1583450400000|2020-03-05 23:20:00|10872.4|10862.4|10871.2|10861.2|10874.3|10864.3|10869.9|10859.9|0
1583450700000|2020-03-05 23:25:00|10871.8|10861.8|10875.9|10865.9|10876.2|10866.2|10871.2|10861.2|0
1583451000000|2020-03-05 23:30:00|10876.2|10866.2|10876.8|10866.8|10879.4|10869.4|10873.1|10863.1|0
1583451300000|2020-03-05 23:35:00|10877.4|10867.4|10877.5|10867.5|10880|10870|10876.2|10866.2|0
1583451600000|2020-03-05 23:40:00|10877.8|10867.8|10879|10869|10879.6|10869.6|10874|10864|0
1583451900000|2020-03-05 23:45:00|10878.7|10868.7|10879.6|10869.6|10880.3|10870.3|10877.1|10867.1|0
1583452200000|2020-03-05 23:50:00|10879.9|10869.9|10879.6|10869.6|10882.1|10872.1|10879|10869|0
1583452500000|2020-03-05 23:55:00|10880.2|10870.2|10883.4|10873.4|10883.4|10873.4|10880.2|10870.2|0
1583366400000|2020-03-05 00:00:00|11206.8|11196.8|11188.8|11178.8|11208.4|11198.4|11186.9|11176.9|0
1583366700000|2020-03-05 00:05:00|11189.4|11179.4|11185|11175|11189.4|11179.4|11181.8|11171.8|0
1583367000000|2020-03-05 00:10:00|11184.4|11174.4|11190.4|11180.4|11191.7|11181.7|11182.5|11172.5|0
1583367300000|2020-03-05 00:15:00|11190.1|11180.1|11196.7|11186.7|11198.6|11188.6|11188.2|11178.2|0
1583367600000|2020-03-05 00:20:00|11196.4|11186.4|11194.6|11184.6|11199.1|11189.1|11189.4|11179.4|0
1583367900000|2020-03-05 00:25:00|11193.9|11183.9|11207.3|11197.3|11210.4|11200.4|11193.9|11183.9|0
1583368200000|2020-03-05 00:30:00|11206.9|11196.9|11214.2|11204.2|11214.2|11204.2|11201.6|11191.6|0
1583368500000|2020-03-05 00:35:00|11213.9|11203.9|11217.4|11207.4|11219.3|11209.3|11210.1|11200.1|0
1583368800000|2020-03-05 00:40:00|11217.1|11207.1|11221.5|11211.5|11222.5|11212.5|11214.6|11204.6|0
1583369100000|2020-03-05 00:45:00|11222.2|11212.2|11221.6|11211.6|11223.5|11213.5|11217.7|11207.7|0
1583369400000|2020-03-05 00:50:00|11221.2|11211.2|11208.9|11198.9|11221.2|11211.2|11204.5|11194.5|0
1583369700000|2020-03-05 00:55:00|11208.3|11198.3|11209.5|11199.5|11215.2|11205.2|11206|11196|0
1583370000000|2020-03-05 01:00:00|11210.2|11200.2|11215.5|11210.5|11220|11213|11202|11197|231
1583370300000|2020-03-05 01:05:00|11217|11211.5|11215|11209|11218.5|11213|11209.5|11206.5|121
1583370600000|2020-03-05 01:10:00|11215.5|11209.5|11208.5|11204.5|11218.5|11214.5|11208|11204.5|91
1583370900000|2020-03-05 01:15:00|11208|11205|11200|11196.5|11209.5|11205|11200|11196.5|100
1583371200000|2020-03-05 01:20:00|11200.5|11197|11205.5|11201.5|11209|11205|11200.5|11197|85
1583371500000|2020-03-05 01:25:00|11205|11201|11198.5|11195|11205.5|11201|11198.5|11194.5|89
1583371800000|2020-03-05 01:30:00|11199.5|11195.5|11195.5|11191.5|11203|11199|11192.5|11189|129
1583372100000|2020-03-05 01:35:00|11197|11192|11213.5|11208.5|11214|11208.5|11196|11192|148
1583372400000|2020-03-05 01:40:00|11213|11209|11215|11211.5|11217|11213.5|11211|11207|236
1583372700000|2020-03-05 01:45:00|11214.5|11210|11201|11197|11214.5|11211.5|11201|11197|208
1583373000000|2020-03-05 01:50:00|11201.5|11198|11206.5|11202|11208.5|11205.5|11201.5|11197.5|78
1583373300000|2020-03-05 01:55:00|11204|11201.5|11202.5|11199.5|11206|11202.5|11202.5|11199|38
1583373600000|2020-03-05 02:00:00|11202|11200|11207|11202.5|11207|11202.5|11197|11193|129
1583373900000|2020-03-05 02:05:00|11206.5|11203|11201|11196|11206.5|11203.5|11199|11195.5|126
1583374200000|2020-03-05 02:10:00|11200.5|11195.5|11196.5|11191|11200.5|11195.5|11190.5|11187.5|84
1583374500000|2020-03-05 02:15:00|11196|11190.5|11194.5|11191|11196|11192.5|11190|11186.5|90
1583374800000|2020-03-05 02:20:00|11194|11190.5|11198.5|11194.5|11198.5|11195|11192.5|11189|65
1583375100000|2020-03-05 02:25:00|11198|11193|11202.5|11198|11202.5|11198|11195.5|11192.5|49
1583375400000|2020-03-05 02:30:00|11203|11198.5|11211.5|11208.5|11211.5|11209|11200|11197.5|72
1583375700000|2020-03-05 02:35:00|11213|11208|11212.5|11208.5|11215|11211|11210.5|11207.5|208
1583376000000|2020-03-05 02:40:00|11213|11207.5|11216|11212.5|11216|11212.5|11211|11207.5|151
1583376300000|2020-03-05 02:45:00|11216.5|11214.5|11224.5|11220.5|11225|11222|11216.5|11214.5|116
1583376600000|2020-03-05 02:50:00|11224|11220|11215|11212|11224|11220|11215|11212|57
1583376900000|2020-03-05 02:55:00|11215.5|11212.5|11214|11210.5|11216|11213|11208.5|11204|104
1583377200000|2020-03-05 03:00:00|11215|11211|11222|11218|11223.5|11220.5|11214.5|11210.5|218
1583377500000|2020-03-05 03:05:00|11223|11218.5|11218.5|11215.5|11223.5|11221|11218.5|11215.5|107
1583377800000|2020-03-05 03:10:00|11218|11214.5|11218.5|11215|11220.5|11218|11216|11213|107
1583378100000|2020-03-05 03:15:00|11218|11213.5|11219|11215.5|11220|11217|11216.5|11213.5|62
1583378400000|2020-03-05 03:20:00|11220|11216|11223.5|11220.5|11227.5|11224.5|11216.5|11213.5|164
1583378700000|2020-03-05 03:25:00|11223|11221|11224.5|11221|11225|11222|11221|11217.5|173
1583379000000|2020-03-05 03:30:00|11225|11220.5|11239|11235.5|11244.5|11241|11224.5|11220|299
1583379300000|2020-03-05 03:35:00|11238.5|11236|11240.5|11236.5|11241|11238.5|11233.5|11230.5|252
1583379600000|2020-03-05 03:40:00|11241|11238.5|11241.5|11238|11250|11247|11241|11238|426
1583379900000|2020-03-05 03:45:00|11250.5|11247|11269.5|11266|11296.5|11293.5|11250.5|11247|3528
1583380200000|2020-03-05 03:50:00|11269|11265.5|11247|11243.5|11276.5|11273|11244|11240.5|1191
1583380500000|2020-03-05 03:55:00|11247.5|11244|11244.5|11240|11251.5|11249|11235.5|11231|1089
1583380800000|2020-03-05 04:00:00|11244|11241|11263.5|11259.5|11266.5|11263|11228|11224.5|849
1583381100000|2020-03-05 04:05:00|11263|11260.5|11258.5|11255.5|11269.5|11266.5|11254|11250|667
1583381400000|2020-03-05 04:10:00|11258|11255|11245|11242.5|11258|11255.5|11242.5|11239.5|515
1583381700000|2020-03-05 04:15:00|11245.5|11242|11245.5|11242.5|11254.5|11251.5|11237|11234.5|508
1583382000000|2020-03-05 04:20:00|11245|11242|11222.5|11219|11248|11245|11214|11210|917
1583382300000|2020-03-05 04:25:00|11222|11219.5|11222|11219|11225.5|11222.5|11210.5|11208|774
1583382600000|2020-03-05 04:30:00|11221.5|11219.5|11220.5|11217.5|11226.5|11223.5|11213|11210|645
1583382900000|2020-03-05 04:35:00|11219.5|11217|11233.5|11231|11237|11234|11216.5|11214|1016
1583383200000|2020-03-05 04:40:00|11234|11230.5|11231|11228|11236.5|11233.5|11226.5|11223.5|756
1583383500000|2020-03-05 04:45:00|11230|11226.5|11229|11225.5|11231.5|11228.5|11218|11215.5|1244
1583383800000|2020-03-05 04:50:00|11228.5|11225|11238|11234|11238|11235|11224|11221.5|461
1583384100000|2020-03-05 04:55:00|11237.5|11234.5|11247|11244|11253.5|11250|11236|11232.5|559
1583384400000|2020-03-05 05:00:00|11246.5|11243.5|11246|11243|11249.5|11246|11237.5|11234|834
1583384700000|2020-03-05 05:05:00|11246.5|11243.5|11250|11246.5|11251.5|11249|11241.5|11238.5|471
1583385000000|2020-03-05 05:10:00|11249|11247|11273.5|11270|11276.5|11273.5|11245.5|11242|651
1583385300000|2020-03-05 05:15:00|11274|11270.5|11319.5|11315|11319.5|11315|11272.5|11269.5|2167
1583385600000|2020-03-05 05:20:00|11319|11315.5|11309.5|11307|11329|11326.5|11306|11302.5|2769
1583385900000|2020-03-05 05:25:00|11309|11306|11312.5|11309.5|11316|11313|11301|11298|758
1583386200000|2020-03-05 05:30:00|11314.5|11311|11332.5|11330|11341.5|11337|11314.5|11311|2576
1583386500000|2020-03-05 05:35:00|11332|11329|11329|11326|11341.5|11338|11322|11319.5|1106
1583386800000|2020-03-05 05:40:00|11329.5|11326.5|11321.5|11318.5|11330.5|11327.5|11311|11308|875
1583387100000|2020-03-05 05:45:00|11321|11319|11314.5|11311.5|11325|11322|11313|11310.5|693
1583387400000|2020-03-05 05:50:00|11314|11312|11329.5|11326.5|11330.5|11327|11312.5|11309.5|587
1583387700000|2020-03-05 05:55:00|11330|11326|11336|11333.5|11336|11333.5|11327|11324|461
1583388000000|2020-03-05 06:00:00|11335.5|11332|11341|11338|11352.5|11350|11335.5|11332|951
1583388300000|2020-03-05 06:05:00|11340.5|11337.5|11343.5|11340.5|11346|11343|11334.5|11332|336
1583388600000|2020-03-05 06:10:00|11344|11340|11344.5|11341|11348.5|11344.5|11339|11335.5|452
1583388900000|2020-03-05 06:15:00|11345|11341.5|11336|11332.5|11347|11344|11333.5|11330.5|484
1583389200000|2020-03-05 06:20:00|11336.5|11333|11321.5|11318.5|11337|11333.5|11320.5|11318|468
1583389500000|2020-03-05 06:25:00|11321|11318|11321|11317.5|11327.5|11324.5|11317|11313.5|277
1583389800000|2020-03-05 06:30:00|11321.5|11318|11336|11332|11338|11334|11314|11311|361
1583390100000|2020-03-05 06:35:00|11336.5|11332.5|11335.5|11331.5|11338.5|11335|11333.5|11330|244
1583390400000|2020-03-05 06:40:00|11334.5|11332|11335|11332|11339.5|11336.5|11328|11324|360
1583390700000|2020-03-05 06:45:00|11335.5|11333|11352|11346.5|11355|11352|11335.5|11333|591
1583391000000|2020-03-05 06:50:00|11350|11347|11342|11338|11352.5|11348.5|11340|11336|283
1583391300000|2020-03-05 06:55:00|11341|11338.5|11337|11333.5|11345|11342|11333.5|11329.5|342
1583391600000|2020-03-05 07:00:00|11337.5|11334|11341.5|11338.5|11342.5|11338.5|11331|11328|434
1583391900000|2020-03-05 07:05:00|11342|11337.5|11321|11318|11342|11337.5|11318.5|11315.5|663
1583392200000|2020-03-05 07:10:00|11322|11319|11316|11313|11322|11319.5|11296|11292|823
1583392500000|2020-03-05 07:15:00|11315|11312.5|11322.5|11319|11323.5|11320|11309|11306.5|507
1583392800000|2020-03-05 07:20:00|11322|11319.5|11325|11322|11331.5|11328|11320.5|11317.5|203
1583393100000|2020-03-05 07:25:00|11324.5|11321.5|11318.5|11315.5|11325|11322|11314.5|11311|252
1583393400000|2020-03-05 07:30:00|11317|11315|11327.5|11324|11327.5|11324|11305.5|11302.5|395
1583393700000|2020-03-05 07:35:00|11327|11323.5|11333|11330|11343|11340|11326|11323|527
1583394000000|2020-03-05 07:40:00|11333.5|11331|11329.5|11325.5|11335|11331.5|11325.5|11322|171
1583394300000|2020-03-05 07:45:00|11329|11325|11322|11318|11335|11332|11318.5|11315|251
1583394600000|2020-03-05 07:50:00|11321|11317.5|11323.5|11319.5|11326|11323|11316|11311.5|209
1583394900000|2020-03-05 07:55:00|11323|11320|11323.5|11320|11329|11325.5|11318|11315|428
1583395200000|2020-03-05 08:00:00|11324|11321|11310|11307|11328.5|11326|11306|11302.5|495
1583395500000|2020-03-05 08:05:00|11310.5|11307.5|11321|11318|11323|11319|11300.5|11297.5|525
1583395800000|2020-03-05 08:10:00|11320|11317.5|11283|11280|11320.5|11317.5|11283|11280|953
1583396100000|2020-03-05 08:15:00|11283.5|11281.5|11265|11261.5|11290.5|11287.5|11258|11255.5|1517
1583396400000|2020-03-05 08:20:00|11264.5|11262.5|11278|11275|11278.5|11276|11247.5|11244|1430
1583396700000|2020-03-05 08:25:00|11277|11274.5|11271|11267.5|11292|11288.5|11262.5|11260|1342
1583397000000|2020-03-05 08:30:00|11270|11266.5|11262|11258.5|11274.5|11271.5|11258.5|11255.5|649
1583397300000|2020-03-05 08:35:00|11262.5|11259|11255.5|11252|11270.5|11268|11250|11247.5|1578
1583397600000|2020-03-05 08:40:00|11255|11252.5|11260.5|11257|11266.5|11263.5|11248.5|11244.5|804
1583397900000|2020-03-05 08:45:00|11260|11256|11267.5|11264.5|11279|11276|11258|11253.5|946
1583398200000|2020-03-05 08:50:00|11266.5|11264|11278|11275|11280|11276|11261.5|11258|463
1583398500000|2020-03-05 08:55:00|11276.5|11274|11251|11248|11278|11275|11246.5|11243.5|633
1583398800000|2020-03-05 09:00:00|11250.5|11247.5|11244|11239.5|11250.5|11247.5|11224.5|11221|1168
1583399100000|2020-03-05 09:05:00|11243|11239|11223|11220|11244.5|11241|11216|11212.5|986
1583399400000|2020-03-05 09:10:00|11224|11220.5|11249|11245.5|11250.5|11247|11215|11212.5|881
1583399700000|2020-03-05 09:15:00|11247.5|11245|11268.5|11264.5|11279.5|11276|11241|11236.5|853
1583400000000|2020-03-05 09:20:00|11269|11263.5|11255|11252|11273.5|11270.5|11253|11250|788
1583400300000|2020-03-05 09:25:00|11255.5|11252.5|11256|11252.5|11257|11253.5|11235.5|11233|887
1583400600000|2020-03-05 09:30:00|11257.5|11253|11250.5|11247|11268|11265|11244|11240.5|1072
1583400900000|2020-03-05 09:35:00|11251|11247.5|11247.5|11244.5|11255|11251|11241.5|11238.5|840
1583401200000|2020-03-05 09:40:00|11248|11245|11230|11227|11248|11245|11225.5|11223|1416
1583401500000|2020-03-05 09:45:00|11230.5|11227.5|11227.5|11225|11234|11230.5|11226.5|11224|1305
1583401800000|2020-03-05 09:50:00|11227|11224.5|11221|11218.5|11228|11225.5|11219.5|11217|1183
1583402100000|2020-03-05 09:55:00|11221.5|11219|11222.5|11219|11223.5|11220|11207.5|11205|2101
1583402400000|2020-03-05 10:00:00|11223|11218|11227.5|11224.5|11230|11225.5|11211.5|11208.5|634
1583402700000|2020-03-05 10:05:00|11227|11223.5|11212.5|11206|11229.5|11224|11206.5|11203.5|282
1583403000000|2020-03-05 10:10:00|11218.1|11208.1|11207.3|11197.3|11218.7|11208.7|11207.3|11197.3|16416244
1583403300000|2020-03-05 10:15:00|11206.7|11196.7|11204.6|11194.6|11214.5|11204.5|11204.3|11194.3|0
1583403600000|2020-03-05 10:20:00|11204.9|11194.9|11202.5|11192.5|11210.2|11200.2|11199.9|11189.9|0
1583403900000|2020-03-05 10:25:00|11202.8|11192.8|11195.6|11185.6|11206.4|11196.4|11191.4|11181.4|0
1583404200000|2020-03-05 10:30:00|11196.2|11186.2|11209.7|11199.7|11212.3|11202.3|11194.6|11184.6|0
1583404500000|2020-03-05 10:35:00|11209.4|11199.4|11207.1|11197.1|11213.6|11203.6|11206.5|11196.5|0
1583404800000|2020-03-05 10:40:00|11206.8|11196.8|11211|11206|11220|11212.5|11204.5|11196.8|162
1583405100000|2020-03-05 10:45:00|11211.5|11205.5|11219.5|11215|11228.5|11221|11210.5|11205|236
1583405400000|2020-03-05 10:50:00|11220.5|11215.5|11208|11202.5|11220.5|11217.5|11207|11202.5|82
1583405700000|2020-03-05 10:55:00|11207.5|11203|11210|11205.5|11210.5|11205.5|11198|11193|188
1583406000000|2020-03-05 11:00:00|11213|11206|11209|11204.5|11218|11213.5|11208.5|11202.5|88
1583406300000|2020-03-05 11:05:00|11208.5|11204|11210|11205.5|11215|11211.5|11204.5|11199.5|209
1583406600000|2020-03-05 11:10:00|11209.5|11206|11208.5|11204.5|11213|11209|11204.5|11201|188
1583406900000|2020-03-05 11:15:00|11211.5|11205|11202.5|11198.5|11211.5|11205.5|11200.5|11196.5|184
1583407200000|2020-03-05 11:20:00|11202|11197.5|11196.5|11192|11206|11202|11194|11189.5|278
1583407500000|2020-03-05 11:25:00|11197|11192.5|11195.5|11191.5|11201.5|11197.5|11192|11188|159
1583407800000|2020-03-05 11:30:00|11194.5|11191|11189|11185|11195.5|11191.5|11186|11182|300
1583408100000|2020-03-05 11:35:00|11189.5|11185.5|11187|11183|11189.5|11186|11184|11181.5|150
1583408400000|2020-03-05 11:40:00|11188|11183.5|11195.5|11190.5|11197.5|11194.5|11187|11183|124
1583408700000|2020-03-05 11:45:00|11195|11191|11197|11192.5|11197.5|11195|11190|11186.5|178
1583409000000|2020-03-05 11:50:00|11196.5|11191.5|11189.5|11185.5|11197.5|11194|11186.5|11184|92
1583409300000|2020-03-05 11:55:00|11187.5|11184.5|11185.5|11181|11191|11187.5|11183.5|11180.5|221
1583409600000|2020-03-05 12:00:00|11187|11181.5|11183.5|11179|11188.5|11185|11181|11178.5|234
1583409900000|2020-03-05 12:05:00|11184.5|11179.5|11189.5|11185.5|11191|11188|11182.5|11178.5|64
1583410200000|2020-03-05 12:10:00|11190.5|11186.5|11190.5|11187|11192.5|11189.5|11186.5|11182.5|126
1583410500000|2020-03-05 12:15:00|11191|11187.5|11188|11184.5|11193|11190.5|11188|11184|140
1583410800000|2020-03-05 12:20:00|11189|11185.5|11190|11186.5|11191|11187.5|11187.5|11184.5|137
1583411100000|2020-03-05 12:25:00|11189.5|11187|11192.5|11188|11194.5|11191|11184|11181.5|217
1583411400000|2020-03-05 12:30:00|11193|11188.5|11191|11186|11196.5|11192|11188|11185|39
1583411700000|2020-03-05 12:35:00|11189|11186.5|11187|11182|11190|11186.5|11184.5|11181.5|84
1583412000000|2020-03-05 12:40:00|11186.5|11180.5|11189|11185|11192.5|11188.5|11185|11180.5|53
1583412300000|2020-03-05 12:45:00|11190|11185.5|11187|11182.5|11191|11187.5|11186.5|11182.5|15
1583412600000|2020-03-05 12:50:00|11186.5|11182|11192|11187.5|11192|11187.5|11185|11181|21
1583412900000|2020-03-05 12:55:00|11193|11188|11190.5|11187|11194.5|11190|11190.5|11187|21
1583413200000|2020-03-05 13:00:00|11191|11187.5|11185|11181.5|11192.5|11189.5|11183.5|11180.5|23
1583413500000|2020-03-05 13:05:00|11185.5|11182|11180|11176.5|11186|11182|11176|11173|221
1583413800000|2020-03-05 13:10:00|11179.5|11176|11185|11180|11185.5|11182.5|11178|11174.5|26
1583414100000|2020-03-05 13:15:00|11183|11180.5|11174|11169.5|11183|11181.5|11174|11169.5|43
1583414400000|2020-03-05 13:20:00|11173.5|11170|11171|11167.5|11176|11173|11160.5|11157.5|320
1583414700000|2020-03-05 13:25:00|11170.5|11167|11176.5|11172.5|11178.5|11175|11170.5|11167|88
1583415000000|2020-03-05 13:30:00|11175|11171|11167|11164|11176.5|11173|11164.5|11160|134
1583415300000|2020-03-05 13:35:00|11165|11163.5|11174.5|11171|11175|11172|11164|11161|50
1583415600000|2020-03-05 13:40:00|11175|11171.5|11177.5|11173|11177.5|11174.5|11169.5|11166|127
1583415900000|2020-03-05 13:45:00|11177|11173.5|11175|11170.5|11181.5|11178.5|11174|11170|48
1583416200000|2020-03-05 13:50:00|11174.5|11168.5|11175|11169.5|11176|11170.5|11170|11166|29
1583416500000|2020-03-05 13:55:00|11174.5|11168.5|11166.5|11164|11175|11169.5|11166.5|11164|448
1583416800000|2020-03-05 14:00:00|11165.5|11163|11169|11165|11171|11167|11164.5|11161|67
1583417100000|2020-03-05 14:05:00|11168.5|11164.5|11168.5|11164.5|11170|11166|11162|11159|68
1583417400000|2020-03-05 14:10:00|11168|11164|11170|11166|11174.5|11171|11168|11164|63
1583417700000|2020-03-05 14:15:00|11169.5|11166.5|11163.5|11159|11173|11169|11158.5|11156|166
1583418000000|2020-03-05 14:20:00|11164|11159.5|11175.5|11172|11175.5|11172|11164|11159.5|110
1583418300000|2020-03-05 14:25:00|11176|11172.5|11168.5|11164.5|11176.5|11173.5|11166|11162|106
1583418600000|2020-03-05 14:30:00|11171|11165|11183|11177.5|11185|11181.5|11164|11160|676
1583418900000|2020-03-05 14:35:00|11182.5|11178|11196|11193|11196|11193|11177|11174|344
1583419200000|2020-03-05 14:40:00|11199|11195|11192.5|11188.5|11201|11198|11185|11182|681
1583419500000|2020-03-05 14:45:00|11191.5|11188|11191.5|11188|11199|11194|11188|11184.5|341
1583419800000|2020-03-05 14:50:00|11191|11188.5|11188.5|11184|11196.5|11193|11183|11179.5|346
1583420100000|2020-03-05 14:55:00|11188|11184.5|11181.5|11178.5|11188|11185|11172.5|11169|213
1583420400000|2020-03-05 15:00:00|11181|11177.5|11172|11168|11189.5|11186.5|11172|11168|218
1583420700000|2020-03-05 15:05:00|11172.5|11168.5|11176|11172.5|11177.5|11174.5|11169|11166|241
1583421000000|2020-03-05 15:10:00|11175.5|11171.5|11188|11184|11189|11186|11174|11171.5|155
1583421300000|2020-03-05 15:15:00|11187.5|11183.5|11193|11189.5|11193.5|11190.5|11183.5|11180.5|165
1583421600000|2020-03-05 15:20:00|11192.5|11188.5|11178|11175.5|11195.5|11191.5|11178|11175.5|360
1583421900000|2020-03-05 15:25:00|11179|11176|11160.5|11157|11179.5|11176|11160.5|11157|443
1583422200000|2020-03-05 15:30:00|11160|11157.5|11155.5|11152|11163|11158|11152|11148.5|713
1583422500000|2020-03-05 15:35:00|11155|11153|11144|11141.5|11156|11153.5|11143|11140|640
1583422800000|2020-03-05 15:40:00|11144.5|11142|11136.5|11133.5|11149|11144.5|11135.5|11132.5|1180
1583423100000|2020-03-05 15:45:00|11136|11134|11133.5|11130|11139|11136.5|11133.5|11130|722
1583423400000|2020-03-05 15:50:00|11132.5|11130.5|11123.5|11119.5|11137|11133.5|11122.5|11119.5|975
1583423700000|2020-03-05 15:55:00|11123|11119|11095|11092.5|11123.5|11119|11092.5|11089.5|1295
1583424000000|2020-03-05 16:00:00|11096|11093|11096|11093|11103.5|11100.5|11092|11089|578
1583424300000|2020-03-05 16:05:00|11096.5|11093.5|11094.5|11090.5|11101|11098|11091|11088.5|786
1583424600000|2020-03-05 16:10:00|11094|11091|11092|11088.5|11095.5|11091|11067.5|11059.5|798
1583424900000|2020-03-05 16:15:00|11091|11087.5|11079.5|11076|11096.5|11093|11078.5|11076|555
1583425200000|2020-03-05 16:20:00|11079|11076.5|11060|11057|11080.5|11077|11053.5|11050|674
1583425500000|2020-03-05 16:25:00|11059.5|11056.5|11062.5|11059|11075|11072.5|11054|11051|783
1583425800000|2020-03-05 16:30:00|11063|11059.5|11035.5|11032.5|11065|11061.5|11035.5|11032.5|982
1583426100000|2020-03-05 16:35:00|11035|11032|11015.5|11012|11037|11034|11014.5|11011.5|635
1583426400000|2020-03-05 16:40:00|11016|11012.5|11028.5|11025.5|11031.5|11027.5|11011|11008|467
1583426700000|2020-03-05 16:45:00|11027.5|11025|11022.5|11019|11031.5|11028|11021|11017|543
1583427000000|2020-03-05 16:50:00|11024|11020.5|11017|11013|11024|11020.5|11007.5|11004.5|362
1583427300000|2020-03-05 16:55:00|11016.5|11012.5|11009|11005|11016.5|11012.5|10999|10995.5|265
1583427600000|2020-03-05 17:00:00|11009.5|11005.5|10994.5|10991.5|11011.5|11008|10992.5|10989|313
1583427900000|2020-03-05 17:05:00|10993.5|10990|10967.5|10963|10994|10990.5|10967.5|10963|912
1583428200000|2020-03-05 17:10:00|10967|10961|10947.5|10944|10967|10961.5|10947.5|10944|491
1583428500000|2020-03-05 17:15:00|10948|10944.5|10949.5|10947|10958|10955.5|10940|10935.5|494
1583428800000|2020-03-05 17:20:00|10950|10947.5|10961|10956.5|10965.5|10962.5|10950|10946|421
1583429100000|2020-03-05 17:25:00|10961.5|10957|10963.5|10960|10965|10961.5|10944.5|10940|372
1583429400000|2020-03-05 17:30:00|10963|10959.5|10968.5|10964.5|10976|10972|10960.5|10956.5|312
1583429700000|2020-03-05 17:35:00|10969.5|10966.5|10941.5|10937|10973.5|10970|10941|10936|275
1583430000000|2020-03-05 17:40:00|10940.5|10936|10918.5|10915.5|10947|10942.5|10918.5|10915.5|320
1583430300000|2020-03-05 17:45:00|10918|10914.5|10907.5|10901|10932.5|10928.5|10906|10900.5|497
1583430600000|2020-03-05 17:50:00|10907|10901.5|10918|10914|10921|10917.5|10899.5|10895.5|505
1583430900000|2020-03-05 17:55:00|10919|10914.5|10904.5|10900|10926.5|10922.5|10904.5|10900|574
1583431200000|2020-03-05 18:00:00|10904|10899|10912|10905.5|10921|10917.5|10886.5|10882|532
1583431500000|2020-03-05 18:05:00|10909|10906|10902.5|10895.5|10915.5|10911|10897|10892.5|278
1583431800000|2020-03-05 18:10:00|10898.5|10896|10903.5|10898|10911.5|10908|10898.5|10893.5|361
1583432100000|2020-03-05 18:15:00|10903|10897|10900.5|10896|10904.5|10902|10893.5|10889.5|181
1583432400000|2020-03-05 18:20:00|10900|10896.5|10907.5|10902.5|10911.5|10907.5|10896|10890.5|155
1583432700000|2020-03-05 18:25:00|10909.5|10903|10933|10927|10933|10927|10909|10903|163
1583433000000|2020-03-05 18:30:00|10935.5|10928.5|10948.5|10943.5|10950.5|10945.5|10925.5|10920.5|300
1583433300000|2020-03-05 18:35:00|10950|10944|10928|10922.5|10950|10945|10926.5|10921|158
1583433600000|2020-03-05 18:40:00|10927.5|10924.5|10931.5|10925|10946.5|10941|10922.5|10918.5|342
1583433900000|2020-03-05 18:45:00|10927.5|10925.5|10945|10938.5|10946.5|10943.5|10927.5|10923.5|232
1583434200000|2020-03-05 18:50:00|10945.5|10939|10924|10920|10946.5|10942.5|10922.5|10917.5|132
1583434500000|2020-03-05 18:55:00|10924.5|10920.5|10935|10931|10936.5|10932.5|10923.5|10919|296
1583434800000|2020-03-05 19:00:00|10934.5|10929.5|10907.5|10903|10934.5|10930.5|10899.5|10896|257
1583435100000|2020-03-05 19:05:00|10908|10903.5|10903|10897.5|10916|10912|10897.5|10891.5|201
1583435400000|2020-03-05 19:10:00|10902|10897|10913.5|10909|10918.5|10915.5|10900|10895|92
1583435700000|2020-03-05 19:15:00|10915|10909.5|10899.5|10894|10915|10909.5|10896.5|10892|100
1583436000000|2020-03-05 19:20:00|10899|10894.5|10895.5|10891|10902.5|10898.5|10891|10885.5|92
1583436300000|2020-03-05 19:25:00|10896.5|10891.5|10893.5|10888.5|10902.5|10897.5|10885.5|10881.5|252
1583436600000|2020-03-05 19:30:00|10893|10889|10891|10886.5|10898.5|10895.5|10886.5|10882.5|129
1583436900000|2020-03-05 19:35:00|10890.5|10885.5|10897.5|10893|10903|10899.5|10888|10883.5|130
1583437200000|2020-03-05 19:40:00|10897|10893.5|10884|10878.5|10901.5|10896.5|10879|10876.5|123
1583437500000|2020-03-05 19:45:00|10884.5|10879|10874.5|10869|10885|10879|10870|10866|139
1583437800000|2020-03-05 19:50:00|10876|10870.5|10855.5|10851.5|10877.5|10874|10855|10851.5|272
1583438100000|2020-03-05 19:55:00|10856|10852|10862.5|10858.5|10871|10863|10856|10852|177
1583438400000|2020-03-05 20:00:00|10864.5|10859|10831|10826.5|10864.5|10860|10831|10826.5|212
1583438700000|2020-03-05 20:05:00|10830.5|10827|10822|10817|10831|10827.5|10811.5|10807|367
1583439000000|2020-03-05 20:10:00|10822.5|10816|10799|10792|10826|10821.5|10789|10782.5|266
1583439300000|2020-03-05 20:15:00|10800.5|10792.5|10788|10784|10802|10796.5|10781.5|10779|202
1583439600000|2020-03-05 20:20:00|10787.5|10783.5|10789|10783.5|10803.5|10799.5|10787.5|10782.5|108
1583439900000|2020-03-05 20:25:00|10788.5|10782.5|10785.5|10780.5|10790.5|10787|10783.5|10779.5|165
1583440200000|2020-03-05 20:30:00|10784|10780|10804|10798|10815|10811|10781.5|10775.5|235
1583440500000|2020-03-05 20:35:00|10803.5|10798.5|10787|10783|10807|10802|10786|10781|221
1583440800000|2020-03-05 20:40:00|10789|10782.5|10795|10789|10801|10795.5|10785|10779.5|226
1583441100000|2020-03-05 20:45:00|10795.5|10789.5|10837.5|10833|10845|10842.5|10785.5|10777|385
1583441400000|2020-03-05 20:50:00|10838|10833.5|10809.5|10805|10842.5|10840|10809.5|10800.5|189
1583441700000|2020-03-05 20:55:00|10807|10803.5|10819.5|10809.5|10825|10818.5|10781.5|10779|224
1583442000000|2020-03-05 21:00:00|10819.8|10809.8|10818|10813.5|10822|10813.5|10810.5|10804|45
1583442300000|2020-03-05 21:05:00|10817.5|10815|10822.5|10814.5|10825.5|10821|10816|10809.5|14
1583442600000|2020-03-05 21:10:00|10824|10815|10825.6|10815.6|10826.1|10820|10820|10812.5|16468871
1583442900000|2020-03-05 21:15:00|10825.7|10815.7|10849.3|10839.3|10849.3|10839.3|10825.7|10815.7|0
1583443200000|2020-03-05 21:20:00|10848.9|10838.9|10850.8|10840.8|10851.3|10841.3|10848.9|10838.9|0
1583443500000|2020-03-05 21:25:00|10850.6|10840.6|10851.1|10841.1|10851.7|10841.7|10850.6|10840.6|0
1583443800000|2020-03-05 21:30:00|10851.3|10841.3|10850.6|10840.6|10851.3|10841.3|10842.5|10832.5|0
1583444100000|2020-03-05 21:35:00|10851.3|10841.3|10854.8|10844.8|10855.4|10845.4|10847.9|10837.9|0
1583444400000|2020-03-05 21:40:00|10854.1|10844.1|10857.9|10847.9|10861.7|10851.7|10853.5|10843.5|0
1583444700000|2020-03-05 21:45:00|10858.5|10848.5|10848.8|10838.8|10858.5|10848.5|10846.6|10836.6|0
1583445000000|2020-03-05 21:50:00|10848.1|10838.1|10860.4|10850.4|10861|10851|10846.2|10836.2|0
1583445300000|2020-03-05 21:55:00|10861|10851|10864.7|10854.7|10867.3|10857.3|10859.8|10849.8|0
1583445600000|2020-03-05 22:00:00|10864.6|10854.6|10863.4|10853.4|10865.4|10855.4|10863.4|10853.4|0
1583445900000|2020-03-05 22:05:00|10863.5|10853.5|10862.6|10852.6|10864.5|10854.5|10862.1|10852.1|0
1583446200000|2020-03-05 22:10:00|10862.1|10852.1|10863.4|10853.4|10863.4|10853.4|10861.5|10851.5|0
1583446500000|2020-03-05 22:15:00|10863|10853|10865.6|10855.6|10865.6|10855.6|10862.1|10852.1|0
1583446800000|2020-03-05 22:20:00|10865.3|10855.3|10865.6|10855.6|10865.7|10855.7|10865|10855|0
1583447100000|2020-03-05 22:25:00|10865.7|10855.7|10867.5|10857.5|10868|10858|10865.6|10855.6|0
1583447400000|2020-03-05 22:30:00|10866.6|10856.6|10867.2|10857.2|10867.3|10857.3|10866.4|10856.4|0
1583447700000|2020-03-05 22:35:00|10866.9|10856.9|10868|10858|10868.9|10858.9|10864.3|10854.3|0
1583448000000|2020-03-05 22:40:00|10867.6|10857.6|10867.1|10857.1|10867.6|10857.6|10865.4|10855.4|0
1583448300000|2020-03-05 22:45:00|10865.7|10855.7|10864.2|10854.2|10869.1|10859.1|10863.7|10853.7|0
1583448600000|2020-03-05 22:50:00|10864.1|10854.1|10863.6|10853.6|10864.6|10854.6|10863.5|10853.5|0
1583448900000|2020-03-05 22:55:00|10864.6|10854.6|10871.1|10861.1|10871.1|10861.1|10864.4|10854.4|0
1583449200000|2020-03-05 23:00:00|10871.2|10861.2|10864.9|10854.9|10871.9|10861.9|10859.2|10849.2|0
1583449500000|2020-03-05 23:05:00|10865.2|10855.2|10853.2|10843.2|10866.1|10856.1|10850.7|10840.7|0
1583449800000|2020-03-05 23:10:00|10853.9|10843.9|10870.9|10860.9|10871.8|10861.8|10853.9|10843.9|0
1583450100000|2020-03-05 23:15:00|10871.5|10861.5|10872.1|10862.1|10873.4|10863.4|10869.6|10859.6|0
1583450400000|2020-03-05 23:20:00|10872.4|10862.4|10871.2|10861.2|10874.3|10864.3|10869.9|10859.9|0
1583450700000|2020-03-05 23:25:00|10871.8|10861.8|10875.9|10865.9|10876.2|10866.2|10871.2|10861.2|0
1583451000000|2020-03-05 23:30:00|10876.2|10866.2|10876.8|10866.8|10879.4|10869.4|10873.1|10863.1|0
1583451300000|2020-03-05 23:35:00|10877.4|10867.4|10877.5|10867.5|10880|10870|10876.2|10866.2|0
1583451600000|2020-03-05 23:40:00|10877.8|10867.8|10879|10869|10879.6|10869.6|10874|10864|0
1583451900000|2020-03-05 23:45:00|10878.7|10868.7|10879.6|10869.6|10880.3|10870.3|10877.1|10867.1|0
1583452200000|2020-03-05 23:50:00|10879.9|10869.9|10879.6|10869.6|10882.1|10872.1|10879|10869|0
1583452500000|2020-03-05 23:55:00|10880.2|10870.2|10883.4|10873.4|10883.4|10873.4|10880.2|10870.2|0
1583452800000|2020-03-06 00:00:00|10884|10874|10888.4|10878.4|10888.4|10878.4|10882.7|10872.7|0
1583453100000|2020-03-06 00:05:00|10888.1|10878.1|10887.8|10877.8|10889|10879|10881.5|10871.5|0
1583453400000|2020-03-06 00:10:00|10888.4|10878.4|10896.6|10886.6|10900.4|10890.4|10887.8|10877.8|0
1583453700000|2020-03-06 00:15:00|10896.9|10886.9|10914.9|10904.9|10915.5|10905.5|10895.3|10885.3|0
1583454000000|2020-03-06 00:20:00|10922.9|10912.9|10916.4|10906.4|10922.9|10912.9|10913.9|10903.9|0
1583454300000|2020-03-06 00:25:00|10915.8|10905.8|10911|10901|10917.6|10907.6|10911|10901|0
1583454600000|2020-03-06 00:30:00|10909.4|10899.4|10899.6|10889.6|10914.8|10904.8|10898.3|10888.3|0
1583454900000|2020-03-06 00:35:00|10899.3|10889.3|10880.6|10870.6|10899.6|10889.6|10873.1|10863.1|0
1583455200000|2020-03-06 00:40:00|10880|10870|10874.7|10864.7|10880.6|10870.6|10865.6|10855.6|0
1583455500000|2020-03-06 00:45:00|10875|10865|10867.5|10857.5|10875.7|10865.7|10859.3|10849.3|0
1583455800000|2020-03-06 00:50:00|10867.2|10857.2|10875.7|10865.7|10878.2|10868.2|10866.9|10856.9|0
1583456100000|2020-03-06 00:55:00|10873.8|10863.8|10884.7|10874.7|10886.6|10876.6|10873.8|10863.8|0
1583456400000|2020-03-06 01:00:00|10884.4|10874.4|10908.9|10905.4|10911.4|10908.4|10855.2|10845.2|794
1583456700000|2020-03-06 01:05:00|10909.4|10905.9|10899.9|10894.4|10922.4|10919.9|10899.9|10894.4|434
1583457000000|2020-03-06 01:10:00|10895.9|10894.9|10935.9|10931.4|10936.4|10932.4|10895.4|10892.4|525
1583457300000|2020-03-06 01:15:00|10936.4|10931.9|10942.9|10937.9|10949.4|10946.4|10935.4|10931.4|445
1583457600000|2020-03-06 01:20:00|10942.4|10935.4|10937.9|10932.9|10942.4|10935.4|10929.4|10924.4|334
1583457900000|2020-03-06 01:25:00|10938.4|10933.4|10937.9|10933.4|10941.4|10937.4|10935.4|10932.4|156
1583458200000|2020-03-06 01:30:00|10938.4|10936.4|10935.9|10931.9|10950.9|10947.4|10935.9|10931.9|336
1583458500000|2020-03-06 01:35:00|10936.9|10932.4|10930.9|10923.9|10939.9|10935.4|10926.9|10922.9|201
1583458800000|2020-03-06 01:40:00|10931.9|10927.4|10937.9|10934.9|10943.4|10940.4|10928.4|10925.9|388
1583459100000|2020-03-06 01:45:00|10936.9|10933.9|10928.4|10925.4|10937.9|10933.9|10918.9|10913.4|310
1583459400000|2020-03-06 01:50:00|10927.9|10924.9|10901.9|10897.4|10927.9|10924.9|10896.4|10891.4|274
1583459700000|2020-03-06 01:55:00|10900.9|10897.9|10893.9|10890.4|10901.4|10897.9|10893.9|10890.4|338
1583460000000|2020-03-06 02:00:00|10892.9|10889.9|10868.9|10864.9|10897.9|10894.9|10862.4|10858.4|466
1583460300000|2020-03-06 02:05:00|10866.9|10862.9|10865.9|10861.9|10867.9|10864.9|10860.9|10858.4|232
1583460600000|2020-03-06 02:10:00|10865.4|10859.9|10842.4|10834.4|10867.9|10863.9|10801.9|10797.4|439
1583460900000|2020-03-06 02:15:00|10842.9|10834.9|10867.9|10862.4|10871.9|10866.9|10842.9|10834.9|313
1583461200000|2020-03-06 02:20:00|10867.4|10862.9|10863.4|10859.9|10868.9|10864.9|10851.4|10848.4|366
1583461500000|2020-03-06 02:25:00|10862.9|10860.4|10851.9|10846.4|10862.9|10860.4|10842.4|10838.9|309
1583461800000|2020-03-06 02:30:00|10854.9|10846.9|10855.4|10852.4|10864.4|10858.9|10847.4|10844.9|729
1583462100000|2020-03-06 02:35:00|10855.9|10853.4|10851.9|10848.4|10862.4|10858.4|10851.4|10847.9|392
1583462400000|2020-03-06 02:40:00|10852.4|10846.9|10838.4|10834.4|10852.4|10846.9|10834.4|10830.4|295
1583462700000|2020-03-06 02:45:00|10837.4|10833.9|10818.9|10815.4|10837.4|10833.9|10817.9|10814.4|298
1583463000000|2020-03-06 02:50:00|10819.9|10815.9|10827.4|10823.9|10832.4|10829.9|10819.9|10815.9|328
1583463300000|2020-03-06 02:55:00|10826.4|10822.9|10821.4|10817.9|10827.4|10823.4|10811.9|10808.4|527
1583463600000|2020-03-06 03:00:00|10820.9|10818.4|10878.4|10870.4|10923.4|10918.4|10820.9|10817.9|769
1583463900000|2020-03-06 03:05:00|10877.9|10869.9|10854.4|10848.4|10878.4|10873.4|10848.4|10845.9|366
1583464200000|2020-03-06 03:10:00|10853.9|10848.9|10843.9|10840.4|10854.9|10852.4|10842.4|10837.9|170
1583464500000|2020-03-06 03:15:00|10843.4|10838.4|10845.9|10838.4|10851.4|10846.9|10842.4|10835.9|113
1583464800000|2020-03-06 03:20:00|10845.4|10839.4|10830.4|10825.4|10845.4|10839.4|10810.9|10807.4|423
1583465100000|2020-03-06 03:25:00|10831.4|10824.9|10851.4|10847.4|10854.4|10849.9|10830.9|10824.9|336
1583465400000|2020-03-06 03:30:00|10852.9|10847.9|10864.4|10861.4|10867.4|10863.4|10843.9|10840.4|239
1583465700000|2020-03-06 03:35:00|10864.9|10862.4|10860.9|10858.4|10867.4|10863.4|10850.9|10846.4|436
1583466000000|2020-03-06 03:40:00|10860.4|10857.9|10861.9|10857.9|10862.4|10858.9|10857.4|10853.9|381
1583466300000|2020-03-06 03:45:00|10861.4|10861.4|10855.4|10851.9|10879.4|10876.4|10819.9|10814.9|4860
1583466600000|2020-03-06 03:50:00|10855.9|10851.4|10856.9|10854.4|10885.9|10883.4|10840.4|10835.9|2506
1583466900000|2020-03-06 03:55:00|10857.4|10853.9|10895.4|10891.4|10909.4|10906.9|10854.9|10850.9|2748
1583467200000|2020-03-06 04:00:00|10894.9|10889.9|10862.9|10859.9|10894.9|10889.9|10857.9|10854.9|2510
1583467500000|2020-03-06 04:05:00|10862.4|10858.9|10886.4|10883.9|10889.4|10886.4|10855.4|10852.4|1565
1583467800000|2020-03-06 04:10:00|10885.9|10883.4|10882.4|10879.4|10887.4|10884.4|10865.9|10862.9|1831
1583468100000|2020-03-06 04:15:00|10881.9|10879.9|10871.4|10868.4|10883.4|10880.4|10859.4|10854.9|1532
1583468400000|2020-03-06 04:20:00|10871.9|10868.9|10865.4|10862.4|10886.4|10883.4|10865.4|10862.4|1888
1583468700000|2020-03-06 04:25:00|10864.9|10861.9|10869.4|10866.4|10876.4|10873.4|10855.9|10853.4|1954
1583469000000|2020-03-06 04:30:00|10869.9|10866.9|10887.9|10884.9|10899.9|10895.9|10867.9|10865.4|2695
1583469300000|2020-03-06 04:35:00|10887.4|10885.9|10878.4|10875.9|10904.4|10901.4|10876.4|10873.4|2281
1583469600000|2020-03-06 04:40:00|10877.9|10875.4|10854.9|10851.4|10879.4|10875.4|10852.9|10849.4|1680
1583469900000|2020-03-06 04:45:00|10854.4|10851.9|10855.9|10852.4|10860.9|10856.9|10845.4|10842.9|1605
1583470200000|2020-03-06 04:50:00|10855.4|10852.9|10841.9|10838.4|10857.9|10854.4|10840.4|10837.4|1045
1583470500000|2020-03-06 04:55:00|10840.9|10837.4|10838.4|10835.4|10850.9|10847.4|10832.9|10829.9|1322
1583470800000|2020-03-06 05:00:00|10838.9|10834.4|10846.9|10843.9|10847.9|10844.4|10831.9|10829.4|1797
1583471100000|2020-03-06 05:05:00|10847.9|10844.9|10818.4|10815.4|10851.9|10848.4|10815.9|10812.4|2124
1583471400000|2020-03-06 05:10:00|10817.9|10814.9|10825.9|10822.9|10828.4|10825.4|10812.4|10808.9|1419
1583471700000|2020-03-06 05:15:00|10825.4|10822.4|10822.9|10820.4|10830.9|10828.4|10816.4|10813.9|1005
1583472000000|2020-03-06 05:20:00|10823.4|10819.9|10823.9|10820.9|10836.4|10832.4|10808.4|10805.4|1722
1583472300000|2020-03-06 05:25:00|10823.4|10820.4|10818.9|10815.9|10827.4|10823.9|10815.9|10813.4|902
1583472600000|2020-03-06 05:30:00|10819.4|10816.4|10824.4|10821.9|10828.4|10824.9|10815.9|10813.4|949
1583472900000|2020-03-06 05:35:00|10823.9|10821.4|10814.4|10811.4|10825.4|10822.4|10805.9|10802.4|1119
1583473200000|2020-03-06 05:40:00|10813.4|10810.9|10814.4|10811.4|10819.9|10816.4|10807.4|10804.4|1089
1583473500000|2020-03-06 05:45:00|10813.9|10810.4|10813.4|10809.9|10813.9|10810.9|10799.9|10796.4|1099
1583473800000|2020-03-06 05:50:00|10812.9|10810.4|10815.4|10811.9|10817.4|10814.9|10804.4|10800.9|661
1583474100000|2020-03-06 05:55:00|10814.9|10811.4|10842.4|10839.4|10848.4|10844.9|10813.9|10810.9|1052
1583474400000|2020-03-06 06:00:00|10843.4|10840.4|10827.4|10824.4|10858.9|10854.4|10825.4|10821.9|1019
1583474700000|2020-03-06 06:05:00|10826.9|10824.9|10842.4|10838.9|10844.4|10841.4|10823.4|10819.9|967
1583475000000|2020-03-06 06:10:00|10841.9|10838.4|10846.4|10843.4|10851.9|10848.9|10841.9|10838.4|1011
1583475300000|2020-03-06 06:15:00|10846.9|10843.9|10846.9|10843.4|10851.4|10848.9|10838.9|10835.9|853
1583475600000|2020-03-06 06:20:00|10846.4|10843.9|10843.9|10840.4|10849.9|10846.9|10837.4|10833.9|645
1583475900000|2020-03-06 06:25:00|10843.4|10839.9|10855.9|10852.4|10876.7|10868.9|10840.9|10837.9|931
1583476200000|2020-03-06 06:30:00|10856.4|10851.9|10858.4|10855.4|10861.9|10858.4|10852.4|10848.9|934
1583476500000|2020-03-06 06:35:00|10859.4|10855.9|10855.9|10852.9|10859.4|10856.9|10845.9|10842.4|736
1583476800000|2020-03-06 06:40:00|10857.4|10852.4|10853.4|10850.4|10867.9|10864.9|10846.4|10842.9|971
1583477100000|2020-03-06 06:45:00|10852.9|10849.9|10834.4|10830.4|10852.9|10849.9|10823.9|10820.4|2113
1583477400000|2020-03-06 06:50:00|10833.9|10830.9|10837.4|10833.4|10842.4|10839.4|10830.9|10826.9|952
1583477700000|2020-03-06 06:55:00|10836.4|10832.9|10843.4|10839.9|10843.9|10841.4|10831.9|10828.9|893
1583478000000|2020-03-06 07:00:00|10843.9|10840.4|10879.4|10876.4|10893.4|10889.9|10842.9|10839.9|1852
1583478300000|2020-03-06 07:05:00|10878.9|10875.4|10881.9|10878.9|10892.4|10889.4|10876.4|10873.4|1122
1583478600000|2020-03-06 07:10:00|10882.9|10878.4|10877.4|10874.4|10886.9|10883.4|10874.9|10871.9|1031
1583478900000|2020-03-06 07:15:00|10876.9|10873.9|10870.9|10867.9|10881.4|10877.9|10868.9|10864.9|596
1583479200000|2020-03-06 07:20:00|10873.4|10868.4|10868.9|10865.9|10873.9|10869.9|10859.9|10856.9|379
1583479500000|2020-03-06 07:25:00|10868.4|10864.9|10875.9|10872.4|10888.9|10884.4|10866.9|10863.9|470
1583479800000|2020-03-06 07:30:00|10876.9|10873.4|10877.4|10873.4|10884.4|10880.9|10870.4|10867.9|655
1583480100000|2020-03-06 07:35:00|10877.9|10873.9|10890.4|10886.9|10891.4|10888.4|10872.9|10869.9|515
1583480400000|2020-03-06 07:40:00|10889.4|10885.9|10909.9|10906.4|10927.9|10923.4|10886.9|10883.4|1630
1583480700000|2020-03-06 07:45:00|10910.4|10908.4|10908.9|10904.4|10923.9|10921.4|10906.9|10902.4|537
1583481000000|2020-03-06 07:50:00|10908.4|10905.4|10898.4|10894.9|10914.9|10911.9|10895.4|10891.9|667
1583481300000|2020-03-06 07:55:00|10898.9|10896.9|10893.9|10889.9|10907.9|10904.4|10890.9|10887.4|660
1583481600000|2020-03-06 08:00:00|10893.4|10889.4|10900.9|10897.9|10905.4|10901.9|10869.9|10866.4|1256
1583481900000|2020-03-06 08:05:00|10900.4|10897.4|10909.9|10906.9|10914.4|10910.9|10893.9|10890.9|540
1583482200000|2020-03-06 08:10:00|10910.9|10905.9|10905.9|10902.9|10913.4|10909.9|10888.4|10884.4|769
1583482500000|2020-03-06 08:15:00|10905.4|10902.4|10911.9|10907.9|10918.4|10914.9|10896.4|10892.4|610
1583482800000|2020-03-06 08:20:00|10911.4|10906.9|10905.4|10902.9|10923.4|10919.9|10905.4|10902.4|744
1583483100000|2020-03-06 08:25:00|10904.4|10901.9|10955.9|10950.9|10969.4|10964.4|10902.4|10899.4|1697
1583483400000|2020-03-06 08:30:00|10956.9|10951.4|10912.9|10909.9|10968.4|10962.4|10907.4|10900.9|1675
1583483700000|2020-03-06 08:35:00|10913.9|10910.4|10890.4|10887.4|10919.4|10914.4|10883.9|10879.9|1193
1583484000000|2020-03-06 08:40:00|10891.9|10887.9|10893.9|10891.4|10906.4|10902.4|10888.9|10885.4|916
1583484300000|2020-03-06 08:45:00|10892.9|10889.9|10888.4|10883.9|10904.4|10901.4|10875.9|10873.4|681
1583484600000|2020-03-06 08:50:00|10887.4|10882.9|10898.4|10894.4|10903.4|10899.4|10875.9|10872.4|1016
1583484900000|2020-03-06 08:55:00|10897.9|10893.9|10908.4|10903.9|10932.4|10929.4|10896.9|10892.9|1231
1583485200000|2020-03-06 09:00:00|10908.9|10906.4|10924.4|10921.4|10932.4|10928.4|10907.4|10903.9|422
1583485500000|2020-03-06 09:05:00|10926.4|10922.9|10922.4|10917.9|10948.4|10944.9|10915.4|10912.4|976
1583485800000|2020-03-06 09:10:00|10922.9|10918.4|10918.4|10914.4|10922.9|10919.9|10905.9|10902.9|656
1583486100000|2020-03-06 09:15:00|10916.4|10912.9|10921.4|10915.9|10921.4|10916.9|10897.9|10894.4|736
1583486400000|2020-03-06 09:20:00|10923.9|10919.9|10931.4|10927.9|10938.4|10934.9|10922.4|10917.9|676
1583486700000|2020-03-06 09:25:00|10931.9|10928.9|10951.4|10947.9|10954.9|10951.4|10921.9|10917.9|1076
1583487000000|2020-03-06 09:30:00|10950.9|10947.4|10922.4|10918.4|10952.9|10948.9|10914.9|10911.4|1245
1583487300000|2020-03-06 09:35:00|10920.4|10917.9|10901.4|10898.4|10921.9|10918.4|10892.4|10889.4|1984
1583487600000|2020-03-06 09:40:00|10902.4|10898.9|10923.4|10919.9|10925.9|10922.4|10898.9|10895.9|1510
1583487900000|2020-03-06 09:45:00|10924.4|10920.4|10909.9|10906.4|10926.9|10923.9|10909.4|10906.4|1403
1583488200000|2020-03-06 09:50:00|10909.4|10906.9|10899.9|10896.9|10914.4|10910.9|10898.9|10895.9|1585
1583488500000|2020-03-06 09:55:00|10899.4|10895.4|10893.9|10890.4|10899.4|10895.9|10886.4|10883.4|1401
1583488800000|2020-03-06 10:00:00|10894.4|10891.4|10884.4|10881.9|10898.4|10893.9|10884.4|10881.9|376
1583489100000|2020-03-06 10:05:00|10884.9|10882.4|10880.9|10875.4|10888.9|10885.4|10876.9|10872.4|284
1583489400000|2020-03-06 10:10:00|10884.8|10874.8|10889.4|10879.4|10903.2|10893.2|10879.6|10869.6|20199594
1583489700000|2020-03-06 10:15:00|10890.3|10880.3|10878.7|10868.7|10893.9|10883.9|10873.5|10863.5|0
1583490000000|2020-03-06 10:20:00|10878.4|10868.4|10868.7|10858.7|10878.4|10868.4|10858.3|10848.3|0
1583490300000|2020-03-06 10:25:00|10869|10859|10853.5|10843.5|10873.6|10863.6|10853.5|10843.5|0
1583490600000|2020-03-06 10:30:00|10852.9|10842.9|10850.3|10840.3|10865.2|10855.2|10844.5|10834.5|0
1583490900000|2020-03-06 10:35:00|10849.7|10839.7|10830.9|10820.9|10853.5|10843.5|10829|10819|0
1583491200000|2020-03-06 10:40:00|10831.9|10821.9|10867.4|10858.4|10867.4|10858.4|10831.9|10821.9|63
1583491500000|2020-03-06 10:45:00|10864.9|10857.4|10850.9|10844.4|10871.4|10865.4|10845.9|10841.9|377
1583491800000|2020-03-06 10:50:00|10851.4|10843.9|10869.4|10864.4|10870.4|10866.4|10850.9|10843.9|131
1583492100000|2020-03-06 10:55:00|10868.9|10866.4|10877.9|10872.9|10879.4|10874.4|10864.4|10860.9|271
1583492400000|2020-03-06 11:00:00|10878.4|10872.4|10914.9|10907.9|10914.9|10909.9|10870.9|10867.4|326
1583492700000|2020-03-06 11:05:00|10914.4|10908.4|10903.9|10897.9|10915.4|10910.4|10901.4|10896.4|157
1583493000000|2020-03-06 11:10:00|10899.4|10894.9|10896.9|10890.4|10902.4|10896.9|10892.9|10886.9|105
1583493300000|2020-03-06 11:15:00|10897.4|10890.9|10906.4|10900.4|10910.4|10906.4|10890.4|10886.4|286
1583493600000|2020-03-06 11:20:00|10906.9|10900.9|10902.4|10896.4|10911.4|10908.4|10897.9|10892.4|330
1583493900000|2020-03-06 11:25:00|10902.9|10896.9|10902.4|10897.9|10907.9|10904.4|10897.4|10894.4|437
1583494200000|2020-03-06 11:30:00|10902.9|10898.9|10905.4|10902.4|10911.4|10907.4|10902.4|10898.9|93
1583494500000|2020-03-06 11:35:00|10905.9|10902.9|10914.9|10911.4|10918.9|10914.9|10905.4|10902.4|195
1583494800000|2020-03-06 11:40:00|10915.4|10911.9|10925.9|10922.4|10935.9|10931.9|10913.4|10910.9|366
1583495100000|2020-03-06 11:45:00|10925.4|10920.9|10930.4|10926.4|10935.9|10931.9|10921.9|10918.9|210
1583495400000|2020-03-06 11:50:00|10928.9|10925.4|10926.4|10921.9|10930.4|10926.9|10923.9|10920.9|93
1583495700000|2020-03-06 11:55:00|10927.9|10922.4|10917.4|10913.9|10928.9|10925.4|10910.9|10908.4|118
1583496000000|2020-03-06 12:00:00|10917.9|10914.4|10922.9|10918.4|10925.9|10921.9|10916.4|10913.9|149
1583496300000|2020-03-06 12:05:00|10921.9|10917.4|10921.9|10917.9|10921.9|10918.4|10914.4|10910.9|49
1583496600000|2020-03-06 12:10:00|10921.4|10916.4|10919.4|10915.9|10921.4|10916.4|10912.9|10909.9|52
1583496900000|2020-03-06 12:15:00|10920.9|10916.9|10926.4|10921.9|10926.4|10921.9|10917.4|10913.4|87
1583497200000|2020-03-06 12:20:00|10925.9|10922.4|10924.4|10921.4|10929.4|10925.9|10923.9|10920.9|245
1583497500000|2020-03-06 12:25:00|10923.9|10921.9|10919.9|10916.4|10926.4|10923.4|10916.4|10913.9|458
1583497800000|2020-03-06 12:30:00|10919.4|10916.9|10916.9|10913.9|10930.4|10926.4|10916.9|10913.9|249
1583498100000|2020-03-06 12:35:00|10917.4|10913.4|10921.4|10917.9|10922.4|10918.9|10913.9|10910.9|109
1583498400000|2020-03-06 12:40:00|10920.9|10916.4|10909.4|10904.9|10921.9|10917.4|10905.9|10902.4|138
1583498700000|2020-03-06 12:45:00|10908.9|10903.9|10901.4|10897.9|10909.9|10906.9|10900.9|10897.9|139
1583499000000|2020-03-06 12:50:00|10900.9|10896.4|10887.4|10880.9|10903.9|10900.4|10874.4|10870.4|303
1583499300000|2020-03-06 12:55:00|10888.9|10881.4|10890.9|10885.4|10891.9|10888.4|10881.9|10878.9|149
1583499600000|2020-03-06 13:00:00|10889.9|10884.9|10885.9|10883.4|10896.9|10893.4|10884.9|10882.4|142
1583499900000|2020-03-06 13:05:00|10885.4|10882.9|10879.4|10876.4|10887.4|10883.4|10877.4|10873.9|199
1583500200000|2020-03-06 13:10:00|10878.9|10875.9|10866.9|10863.4|10881.4|10877.4|10864.9|10862.4|321
1583500500000|2020-03-06 13:15:00|10867.9|10862.9|10861.4|10857.4|10868.9|10863.9|10859.4|10855.9|173
1583500800000|2020-03-06 13:20:00|10860.9|10858.4|10863.9|10859.4|10869.9|10865.9|10860.9|10858.4|102
1583501100000|2020-03-06 13:25:00|10863.4|10860.4|10869.4|10863.9|10869.4|10864.4|10860.9|10858.4|120
1583501400000|2020-03-06 13:30:00|10868.9|10864.4|10874.9|10867.9|10882.4|10879.4|10868.9|10864.4|147
1583501700000|2020-03-06 13:35:00|10874.4|10872.9|10886.4|10880.9|10904.9|10897.9|10874.4|10870.9|184
1583502000000|2020-03-06 13:40:00|10885.9|10879.9|10879.4|10873.9|10887.4|10882.4|10876.4|10873.4|69
1583502300000|2020-03-06 13:45:00|10878.9|10874.4|10878.4|10874.9|10884.9|10880.9|10875.9|10873.4|80
1583502600000|2020-03-06 13:50:00|10879.4|10875.4|10881.9|10877.9|10882.4|10877.9|10868.4|10865.4|83
1583502900000|2020-03-06 13:55:00|10882.4|10878.4|10891.4|10887.4|10891.4|10887.4|10881.9|10878.4|109
1583503200000|2020-03-06 14:00:00|10889.4|10884.9|10873.9|10870.4|10890.4|10885.4|10872.9|10869.9|75
1583503500000|2020-03-06 14:05:00|10873.4|10869.9|10869.9|10865.9|10876.9|10872.4|10865.9|10862.4|68
1583503800000|2020-03-06 14:10:00|10870.9|10866.4|10866.9|10862.9|10873.9|10869.9|10864.9|10861.4|54
1583504100000|2020-03-06 14:15:00|10867.4|10863.9|10870.9|10865.9|10871.4|10867.9|10859.9|10857.4|273
1583504400000|2020-03-06 14:20:00|10869.4|10866.4|10869.4|10866.4|10873.9|10870.4|10864.4|10861.4|200
1583504700000|2020-03-06 14:25:00|10869.9|10865.9|10872.9|10869.4|10877.4|10873.4|10867.9|10862.9|149
1583505000000|2020-03-06 14:30:00|10873.9|10869.9|10858.4|10855.4|10891.9|10888.4|10856.4|10852.4|998
1583505300000|2020-03-06 14:35:00|10857.9|10853.9|10858.9|10853.9|10872.4|10868.4|10853.4|10849.4|597
1583505600000|2020-03-06 14:40:00|10858.4|10853.4|10850.4|10847.4|10858.9|10853.9|10840.9|10837.4|489
1583505900000|2020-03-06 14:45:00|10848.9|10845.4|10850.4|10845.9|10858.9|10855.4|10840.4|10837.4|424
1583506200000|2020-03-06 14:50:00|10849.9|10846.4|10839.4|10834.9|10851.9|10847.4|10830.9|10823.9|535
1583506500000|2020-03-06 14:55:00|10838.9|10836.9|10830.9|10825.9|10854.4|10848.4|10830.9|10825.4|407
1583506800000|2020-03-06 15:00:00|10828.9|10826.4|10846.4|10840.4|10851.4|10846.9|10828.9|10826.4|348
1583507100000|2020-03-06 15:05:00|10845.9|10840.9|10825.4|10820.4|10848.9|10842.9|10822.9|10819.9|335
1583507400000|2020-03-06 15:10:00|10825.9|10820.9|10848.4|10842.4|10849.4|10845.4|10825.4|10820.9|187
1583507700000|2020-03-06 15:15:00|10847.9|10842.9|10862.4|10857.4|10869.4|10864.4|10846.9|10842.9|378
1583508000000|2020-03-06 15:20:00|10861.9|10855.9|10846.4|10842.4|10862.9|10859.4|10844.4|10841.4|243
1583508300000|2020-03-06 15:25:00|10846.9|10842.9|10861.9|10857.4|10866.4|10860.4|10838.9|10835.9|432
1583508600000|2020-03-06 15:30:00|10866.4|10862.9|10849.9|10845.4|10882.4|10877.9|10849.9|10845.4|413
1583508900000|2020-03-06 15:35:00|10848.9|10844.9|10847.9|10842.4|10849.4|10844.9|10837.4|10832.4|713
1583509200000|2020-03-06 15:40:00|10847.4|10842.9|10867.9|10862.9|10874.9|10870.9|10839.9|10835.4|746
1583509500000|2020-03-06 15:45:00|10869.4|10864.9|10876.4|10870.9|10877.4|10872.9|10860.4|10857.4|286
1583509800000|2020-03-06 15:50:00|10878.4|10875.4|10886.4|10882.4|10887.4|10883.9|10874.9|10870.9|388
1583510100000|2020-03-06 15:55:00|10886.9|10882.9|10879.4|10873.4|10888.4|10884.4|10867.4|10863.4|218
1583510400000|2020-03-06 16:00:00|10879.9|10872.4|10859.9|10852.9|10890.4|10887.4|10853.9|10849.9|677
1583510700000|2020-03-06 16:05:00|10858.4|10853.4|10829.4|10824.9|10859.9|10854.4|10825.9|10821.4|426
1583511000000|2020-03-06 16:10:00|10827.4|10823.4|10828.4|10824.9|10829.4|10825.9|10813.4|10809.4|555
1583511300000|2020-03-06 16:15:00|10829.4|10824.4|10828.9|10823.9|10836.9|10833.4|10825.4|10820.9|398
1583511600000|2020-03-06 16:20:00|10827.9|10822.9|10826.9|10820.9|10831.9|10825.4|10817.4|10812.9|271
1583511900000|2020-03-06 16:25:00|10825.9|10821.4|10808.9|10804.4|10830.4|10824.4|10800.4|10795.4|580
1583512200000|2020-03-06 16:30:00|10807.9|10805.4|10808.9|10802.9|10821.4|10818.4|10805.9|10801.4|533
1583512500000|2020-03-06 16:35:00|10807.4|10802.4|10819.4|10815.4|10821.4|10818.9|10804.4|10800.4|216
1583512800000|2020-03-06 16:40:00|10818.4|10812.9|10800.4|10795.9|10820.4|10814.9|10799.9|10794.4|320
1583513100000|2020-03-06 16:45:00|10798.4|10796.4|10795.9|10790.9|10805.9|10801.4|10795.9|10790.4|223
1583513400000|2020-03-06 16:50:00|10797.4|10792.4|10813.4|10808.9|10814.4|10809.4|10796.9|10792.4|430
1583513700000|2020-03-06 16:55:00|10812.4|10809.4|10811.9|10807.9|10817.4|10812.4|10805.4|10802.9|218
1583514000000|2020-03-06 17:00:00|10811.4|10808.9|10796.9|10794.4|10813.4|10808.9|10791.4|10788.9|337
1583514300000|2020-03-06 17:05:00|10795.9|10792.9|10789.9|10785.4|10799.4|10794.4|10787.9|10783.4|199
1583514600000|2020-03-06 17:10:00|10789.4|10784.4|10789.4|10784.9|10796.9|10792.4|10785.9|10782.9|151
1583514900000|2020-03-06 17:15:00|10788.9|10784.4|10788.4|10784.4|10791.9|10786.4|10784.9|10782.4|176
1583515200000|2020-03-06 17:20:00|10787.9|10784.9|10789.4|10786.9|10795.9|10792.4|10787.9|10784.9|121
1583515500000|2020-03-06 17:25:00|10788.9|10786.4|10784.9|10779.9|10790.9|10786.9|10782.4|10778.9|110
1583515800000|2020-03-06 17:30:00|10784.4|10778.9|10797.9|10794.9|10802.4|10797.4|10782.9|10778.9|402
1583516100000|2020-03-06 17:35:00|10798.4|10795.4|10803.4|10800.4|10810.4|10807.4|10795.9|10791.4|163
1583516400000|2020-03-06 17:40:00|10804.9|10800.9|10813.4|10810.4|10813.4|10810.4|10802.9|10799.9|108
1583516700000|2020-03-06 17:45:00|10812.9|10808.4|10815.9|10812.9|10819.4|10813.9|10809.4|10804.9|284
1583517000000|2020-03-06 17:50:00|10815.4|10811.9|10809.9|10806.9|10818.9|10811.9|10807.4|10803.9|144
1583517300000|2020-03-06 17:55:00|10812.4|10807.4|10807.4|10803.9|10816.9|10809.9|10807.4|10803.9|123
1583517600000|2020-03-06 18:00:00|10806.9|10804.4|10794.9|10790.9|10809.4|10804.9|10793.4|10790.4|211
1583517900000|2020-03-06 18:05:00|10795.4|10791.4|10797.9|10795.4|10800.4|10796.9|10791.4|10788.4|281
1583518200000|2020-03-06 18:10:00|10798.4|10794.9|10797.9|10793.4|10800.4|10797.4|10794.9|10790.4|137
1583518500000|2020-03-06 18:15:00|10798.4|10793.9|10795.9|10791.9|10801.4|10797.9|10792.9|10789.4|62
1583518800000|2020-03-06 18:20:00|10796.4|10794.4|10812.9|10809.4|10817.4|10811.4|10795.4|10793.4|254
1583519100000|2020-03-06 18:25:00|10813.4|10810.9|10807.9|10802.9|10813.4|10810.9|10804.9|10801.4|100
1583519400000|2020-03-06 18:30:00|10807.4|10802.4|10810.4|10804.9|10813.4|10809.9|10806.4|10802.4|90
1583519700000|2020-03-06 18:35:00|10809.9|10805.4|10813.9|10809.9|10814.9|10810.9|10809.4|10805.4|93
1583520000000|2020-03-06 18:40:00|10814.4|10809.4|10810.4|10806.4|10819.9|10815.4|10807.9|10803.9|146
1583520300000|2020-03-06 18:45:00|10809.9|10805.9|10807.4|10803.4|10810.4|10807.9|10804.9|10801.9|65
1583520600000|2020-03-06 18:50:00|10806.9|10802.9|10801.9|10798.9|10808.9|10804.9|10801.9|10798.9|145
1583520900000|2020-03-06 18:55:00|10802.4|10799.4|10798.9|10795.4|10803.4|10799.9|10795.4|10792.4|141
1583521200000|2020-03-06 19:00:00|10799.4|10794.4|10797.9|10794.4|10803.4|10798.4|10794.4|10791.4|145
1583521500000|2020-03-06 19:05:00|10798.9|10795.4|10797.9|10792.9|10806.4|10803.4|10794.9|10791.4|262
1583521800000|2020-03-06 19:10:00|10796.4|10790.9|10800.4|10795.4|10804.4|10801.4|10794.9|10790.4|58
1583522100000|2020-03-06 19:15:00|10800.9|10795.9|10801.4|10795.9|10804.4|10800.9|10799.4|10795.9|53
1583522400000|2020-03-06 19:20:00|10800.9|10795.4|10807.9|10804.9|10808.4|10805.9|10799.4|10794.4|66
1583522700000|2020-03-06 19:25:00|10807.4|10804.4|10807.9|10803.4|10808.4|10804.4|10806.4|10802.9|46
1583523000000|2020-03-06 19:30:00|10807.4|10803.9|10802.4|10799.9|10810.9|10807.9|10802.4|10799.9|102
1583523300000|2020-03-06 19:35:00|10803.9|10799.4|10792.4|10787.9|10803.9|10799.4|10790.4|10786.4|171
1583523600000|2020-03-06 19:40:00|10792.9|10786.4|10790.9|10783.9|10793.9|10788.4|10787.4|10783.4|84
1583523900000|2020-03-06 19:45:00|10790.4|10784.4|10786.4|10783.9|10797.4|10792.9|10786.4|10782.9|105
1583524200000|2020-03-06 19:50:00|10788.4|10784.4|10788.4|10781.9|10791.4|10787.4|10784.9|10780.9|110
1583524500000|2020-03-06 19:55:00|10787.9|10782.4|10791.9|10781.9|10793.4|10789.9|10786.9|10780.4|44
1583524800000|2020-03-06 20:00:00|10789.9|10782.4|10778.4|10770.9|10792.4|10784.9|10778.4|10770.4|105
1583525100000|2020-03-06 20:05:00|10777.9|10771.4|10779.9|10771.4|10780.9|10773.9|10774.9|10770.4|64
1583525400000|2020-03-06 20:10:00|10779.4|10771.9|10780.4|10773.4|10788.4|10778.4|10773.9|10770.4|119
1583525700000|2020-03-06 20:15:00|10780.9|10776.4|10786.4|10779.9|10787.4|10782.4|10780.4|10776.4|54
1583526000000|2020-03-06 20:20:00|10785.9|10780.4|10796.4|10789.9|10797.9|10789.9|10784.4|10780.4|69
1583526300000|2020-03-06 20:25:00|10795.4|10789.4|10781.9|10777.4|10798.4|10792.4|10781.9|10777.4|49
1583526600000|2020-03-06 20:30:00|10781.4|10775.9|10800.4|10790.4|10803.4|10799.9|10777.4|10770.9|188
1583526900000|2020-03-06 20:35:00|10800.9|10790.9|10799.4|10792.9|10804.4|10800.4|10796.9|10790.4|111
1583527200000|2020-03-06 20:40:00|10798.4|10796.4|10807.4|10797.4|10807.7|10797.9|10797.9|10790.7|71
1583527500000|2020-03-06 20:45:00|10806.4|10805.4|10793.9|10788.4|10816.4|10813.4|10793.4|10785.4|147
1583527800000|2020-03-06 20:50:00|10794.4|10790.4|10828.4|10824.9|10828.9|10824.9|10793.4|10785.4|272
1583528100000|2020-03-06 20:55:00|10824.4|10814.4|10828.9|10822.4|10848.7|10843.9|10821.9|10813.2|321
1583528400000|2020-03-06 21:00:00|10828.4|10821.4|10813.7|10803.7|10828.4|10821.4|10812.2|10802.2|23
1583528700000|2020-03-06 21:05:00|10813.4|10803.4|10802.4|10797.4|10813.4|10804.4|10799.4|10793.4|53
1583529000000|2020-03-06 21:10:00|10799.4|10794.4|10805.3|10795.3|10811.4|10801.4|10798.9|10790.4|20316450
1583529300000|2020-03-06 21:15:00|10805.2|10795.2|10809.4|10799.4|10809.4|10799.4|10804.9|10794.9|0
1583529600000|2020-03-06 21:20:00|10809.3|10799.3|10810.9|10800.9|10811|10801|10808.5|10798.5|0
1583529900000|2020-03-06 21:25:00|10810.7|10800.7|10809.1|10799.1|10810.9|10800.9|10807.9|10797.9|0
1583530200000|2020-03-06 21:30:00|10807.1|10797.1|10798.1|10788.1|10809.6|10799.6|10796.9|10786.9|0
1583530500000|2020-03-06 21:35:00|10797.5|10787.5|10808.4|10798.4|10809.6|10799.6|10797.5|10787.5|0
1583530800000|2020-03-06 21:40:00|10807.7|10797.7|10807.7|10797.7|10810.9|10800.9|10804.5|10794.5|0
1583531100000|2020-03-06 21:45:00|10807.1|10797.1|10801|10791|10809|10799|10799.7|10789.7|0
1583531400000|2020-03-06 21:50:00|10800.4|10790.4|10800|10790|10802.6|10792.6|10799.1|10789.1|0
1583531700000|2020-03-06 21:55:00|10800.7|10790.7|10805.8|10795.8|10808.4|10798.4|10797.5|10787.5|0
1583705100000|2020-03-08 22:05:00|10543.3|10528.3|10514.8|10499.8|10544.2|10529.2|10482.6|10467.6|0
1583705400000|2020-03-08 22:10:00|10515.1|10500.1|10535.3|10520.3|10550.7|10535.7|10508.4|10493.4|0
1583705700000|2020-03-08 22:15:00|10535|10520|10527.5|10512.5|10556.3|10541.3|10512.3|10497.3|0
1583706000000|2020-03-08 22:20:00|10525.5|10510.5|10538.9|10523.9|10558.7|10543.7|10522.9|10507.9|0
1583706300000|2020-03-08 22:25:00|10538.5|10523.5|10516.8|10501.8|10538.9|10523.9|10514.3|10499.3|0
1583706600000|2020-03-08 22:30:00|10513.9|10498.9|10496.1|10481.1|10525.8|10510.8|10495.8|10480.8|0
1583706900000|2020-03-08 22:35:00|10496.5|10481.5|10501|10486|10507.1|10492.1|10474.2|10459.2|0
1583707200000|2020-03-08 22:40:00|10501.3|10486.3|10488.2|10473.2|10512.1|10497.1|10468.8|10453.8|0
1583707500000|2020-03-08 22:45:00|10488.5|10473.5|10477.6|10462.6|10502.7|10487.7|10462.7|10447.7|0
1583707800000|2020-03-08 22:50:00|10477.3|10462.3|10485.4|10470.4|10494.1|10479.1|10464.4|10449.4|0
1583708100000|2020-03-08 22:55:00|10485.1|10470.1|10489.3|10474.3|10500|10485|10477.7|10462.7|0
1583708400000|2020-03-08 23:00:00|10489.7|10474.7|10478.5|10463.5|10503.3|10488.3|10476.2|10461.2|0
1583708700000|2020-03-08 23:05:00|10479.1|10464.1|10499.5|10484.5|10503.7|10488.7|10473.3|10458.3|0
1583709000000|2020-03-08 23:10:00|10498.8|10483.8|10499.4|10484.4|10510.5|10495.5|10493.3|10478.3|0
1583709300000|2020-03-08 23:15:00|10499.8|10484.8|10495.6|10480.6|10499.8|10484.8|10487.5|10472.5|0
1583709600000|2020-03-08 23:20:00|10496.2|10481.2|10472.4|10457.4|10501.4|10486.4|10471.1|10456.1|0
1583709900000|2020-03-08 23:25:00|10472.7|10457.7|10472.9|10457.9|10482.9|10467.9|10459.1|10444.1|0
1583710200000|2020-03-08 23:30:00|10472.6|10457.6|10449.2|10434.2|10478.1|10463.1|10443.1|10428.1|0
1583710500000|2020-03-08 23:35:00|10449.6|10434.6|10453.3|10438.3|10459.1|10444.1|10437.8|10422.8|0
1583710800000|2020-03-08 23:40:00|10453|10438|10433.9|10418.9|10453.3|10438.3|10433.6|10418.6|0
1583711100000|2020-03-08 23:45:00|10434.6|10419.6|10427.8|10412.8|10447.5|10432.5|10427.8|10412.8|0
1583711400000|2020-03-08 23:50:00|10427.4|10412.4|10433.7|10418.7|10439.3|10424.3|10423.8|10408.8|0
1583711700000|2020-03-08 23:55:00|10434|10419|10434.8|10419.8|10437.3|10422.3|10425|10410|0
1583712000000|2020-03-09 00:00:00|10435.1|10420.1|10431.8|10416.8|10446.9|10431.9|10428.5|10413.5|0
1583712300000|2020-03-09 00:05:00|10431.5|10416.5|10460|10445|10461.9|10446.9|10431.5|10416.5|0
1583712600000|2020-03-09 00:10:00|10459.6|10444.6|10437|10422|10461.3|10446.3|10433.4|10418.4|0
1583712900000|2020-03-09 00:15:00|10437.3|10422.3|10461.4|10446.4|10468.9|10453.9|10437.3|10422.3|0
1583713200000|2020-03-09 00:20:00|10462.7|10447.7|10479.6|10464.6|10488|10473|10458.8|10443.8|0
1583713500000|2020-03-09 00:25:00|10479.9|10464.9|10479.3|10464.3|10482.8|10467.8|10470.9|10455.9|0
1583713800000|2020-03-09 00:30:00|10479.9|10464.9|10461.3|10446.3|10479.9|10464.9|10456.8|10441.8|0
1583714100000|2020-03-09 00:35:00|10461|10446|10473.2|10458.2|10473.6|10458.6|10459|10444|0
1583714400000|2020-03-09 00:40:00|10472.9|10457.9|10473.9|10458.9|10481.4|10466.4|10470.7|10455.7|0
1583714700000|2020-03-09 00:45:00|10475.5|10460.5|10479.8|10464.8|10491.3|10476.3|10472.9|10457.9|0
1583715000000|2020-03-09 00:50:00|10480.4|10465.4|10479.8|10464.8|10488.2|10473.2|10479.1|10464.1|0
1583715300000|2020-03-09 00:55:00|10478.5|10463.5|10477.2|10462.2|10486.9|10471.9|10476.5|10461.5|0
1583715600000|2020-03-09 01:00:00|10477.8|10462.8|10647.9|10636.9|10685.2|10670.2|10477.5|10462.5|1039
1583715900000|2020-03-09 01:05:00|10647.4|10637.4|10598.2|10583.2|10650.4|10642.9|10592.9|10581.4|615
1583716200000|2020-03-09 01:10:00|10597.9|10582.9|10613.9|10604.9|10616.4|10605.9|10587.9|10579.9|689
1583716500000|2020-03-09 01:15:00|10614.4|10605.4|10608.9|10599.9|10618.9|10609.9|10608.9|10598.4|568
1583716800000|2020-03-09 01:20:00|10609.9|10600.4|10607.4|10595.9|10612.4|10602.4|10600.9|10588.4|376
1583717100000|2020-03-09 01:25:00|10608.4|10602.4|10624.4|10612.4|10630.4|10622.9|10606.9|10595.9|129
1583717400000|2020-03-09 01:30:00|10626.9|10614.2|10642.9|10631.4|10646.7|10631.7|10623.4|10613.4|271
1583717700000|2020-03-09 01:35:00|10643.9|10631.9|10625.9|10614.9|10648.2|10633.9|10625.9|10614.9|174
1583718000000|2020-03-09 01:40:00|10624.4|10613.4|10590.4|10579.9|10624.4|10613.4|10590.4|10579.9|314
1583718300000|2020-03-09 01:45:00|10590.9|10580.4|10584.9|10574.9|10595.4|10584.4|10583.9|10574.9|570
1583718600000|2020-03-09 01:50:00|10585.9|10576.4|10584.9|10574.9|10592.9|10581.9|10582.9|10574.9|252
1583718900000|2020-03-09 01:55:00|10585.4|10575.4|10591.4|10579.4|10592.9|10584.4|10579.4|10568.4|492
1583719200000|2020-03-09 02:00:00|10590.4|10579.9|10611.9|10600.4|10611.9|10600.4|10590.4|10579.9|110
1583719500000|2020-03-09 02:05:00|10612.4|10601.4|10611.9|10601.4|10623.4|10608.4|10608.4|10600.4|146
1583719800000|2020-03-09 02:10:00|10611.4|10601.9|10607.9|10593.9|10612.4|10602.9|10603.4|10593.9|168
1583720100000|2020-03-09 02:15:00|10607.4|10594.4|10607.9|10595.9|10610.2|10595.9|10605.9|10594.4|77
1583720400000|2020-03-09 02:20:00|10608.9|10596.4|10604.4|10593.9|10609.4|10601.9|10601.9|10592.4|192
1583720700000|2020-03-09 02:25:00|10604.9|10594.4|10597.9|10582.9|10604.9|10594.4|10588.4|10580.4|215
1583721000000|2020-03-09 02:30:00|10596.9|10583.9|10591.4|10581.4|10600.9|10588.4|10588.9|10580.4|149
1583721300000|2020-03-09 02:35:00|10591.9|10581.9|10577.4|10565.4|10593.9|10583.4|10575.4|10564.9|281
1583721600000|2020-03-09 02:40:00|10576.9|10564.9|10571.4|10560.4|10576.9|10564.9|10560.4|10551.9|200
1583721900000|2020-03-09 02:45:00|10571.9|10560.9|10578.9|10570.4|10580.9|10571.9|10571.9|10560.9|221
1583722200000|2020-03-09 02:50:00|10579.9|10570.9|10589.9|10580.4|10589.9|10580.4|10578.9|10570.9|523
1583722500000|2020-03-09 02:55:00|10590.4|10582.4|10610.9|10600.9|10615.9|10608.4|10590.4|10581.4|478
1583722800000|2020-03-09 03:00:00|10609.4|10600.4|10608.4|10598.9|10610.9|10602.9|10603.9|10595.9|113
1583723100000|2020-03-09 03:05:00|10612.4|10600.9|10628.9|10617.9|10628.9|10617.9|10612.4|10598.9|95
1583723400000|2020-03-09 03:10:00|10629.9|10618.4|10661.4|10650.4|10666.9|10658.9|10629.9|10618.4|387
1583723700000|2020-03-09 03:15:00|10660.9|10653.4|10666.9|10654.4|10671.4|10662.4|10659.4|10649.9|191
1583724000000|2020-03-09 03:20:00|10661.4|10653.4|10651.4|10639.4|10667.4|10655.9|10648.4|10638.9|217
1583724300000|2020-03-09 03:25:00|10650.9|10640.9|10640.4|10628.9|10651.9|10643.9|10631.4|10622.9|176
1583724600000|2020-03-09 03:30:00|10641.4|10632.9|10630.9|10621.9|10643.9|10635.9|10629.4|10620.9|174
1583724900000|2020-03-09 03:35:00|10629.9|10620.9|10622.4|10612.9|10639.4|10629.4|10611.9|10603.9|182
1583725200000|2020-03-09 03:40:00|10616.9|10612.4|10597.9|10583.9|10618.4|10612.4|10597.9|10583.9|212
1583725500000|2020-03-09 03:45:00|10597.4|10598.9|10634.4|10625.4|10650.9|10638.9|10597.4|10594.4|4111
1583725800000|2020-03-09 03:50:00|10633.9|10624.9|10626.4|10617.4|10643.9|10635.4|10616.9|10606.9|1956
1583726100000|2020-03-09 03:55:00|10625.4|10616.4|10618.4|10609.4|10638.9|10628.4|10615.4|10605.4|1206
1583726400000|2020-03-09 04:00:00|10617.4|10606.9|10607.9|10596.9|10619.9|10611.4|10585.4|10575.4|1297
1583726700000|2020-03-09 04:05:00|10604.4|10597.4|10570.4|10559.9|10607.9|10597.4|10563.9|10556.4|1435
1583727000000|2020-03-09 04:10:00|10566.4|10559.4|10573.4|10565.4|10577.9|10569.4|10562.4|10554.9|1203
1583727300000|2020-03-09 04:15:00|10572.9|10564.9|10525.4|10515.4|10572.9|10564.9|10520.9|10511.9|1431
1583727600000|2020-03-09 04:20:00|10523.9|10513.9|10546.9|10538.4|10554.4|10546.9|10521.4|10513.9|1389
1583727900000|2020-03-09 04:25:00|10546.4|10537.4|10539.9|10531.4|10546.9|10537.9|10526.9|10519.4|1120
1583728200000|2020-03-09 04:30:00|10538.9|10530.9|10525.4|10517.4|10541.4|10532.9|10514.4|10505.9|1416
1583728500000|2020-03-09 04:35:00|10524.9|10516.9|10538.9|10530.4|10541.9|10533.4|10521.4|10513.4|1555
1583728800000|2020-03-09 04:40:00|10538.4|10530.9|10547.9|10539.4|10558.9|10546.9|10535.9|10528.4|804
1583729100000|2020-03-09 04:45:00|10548.9|10540.9|10560.4|10551.4|10562.4|10554.4|10545.9|10536.9|849
1583729400000|2020-03-09 04:50:00|10559.9|10552.4|10547.9|10538.4|10562.4|10554.9|10539.9|10531.9|885
1583729700000|2020-03-09 04:55:00|10547.4|10537.9|10538.9|10531.4|10547.4|10538.9|10535.9|10527.9|832
1583730000000|2020-03-09 05:00:00|10539.4|10530.9|10536.4|10527.9|10549.4|10540.9|10531.4|10523.4|1361
1583730300000|2020-03-09 05:05:00|10535.9|10527.4|10528.9|10520.4|10540.4|10532.4|10524.4|10516.4|1113
1583730600000|2020-03-09 05:10:00|10528.4|10521.4|10507.9|10498.4|10529.9|10521.4|10503.9|10495.4|1202
1583730900000|2020-03-09 05:15:00|10506.4|10495.9|10505.4|10496.9|10516.4|10507.4|10501.9|10493.4|810
1583731200000|2020-03-09 05:20:00|10506.9|10497.4|10515.9|10504.9|10519.9|10506.9|10452.2|10437.2|2191
1583731500000|2020-03-09 05:25:00|10516.4|10506.4|10507.4|10499.4|10518.4|10507.9|10504.4|10495.9|1257
1583731800000|2020-03-09 05:30:00|10508.4|10499.9|10511.4|10499.9|10511.9|10502.9|10491.9|10483.9|1328
1583732100000|2020-03-09 05:35:00|10509.4|10498.9|10515.9|10507.9|10521.4|10510.9|10503.4|10495.4|1068
1583732400000|2020-03-09 05:40:00|10514.9|10507.4|10524.4|10515.9|10526.9|10519.4|10510.9|10503.4|1170
1583732700000|2020-03-09 05:45:00|10525.4|10516.9|10532.4|10523.9|10535.4|10526.4|10520.4|10512.4|597
1583733000000|2020-03-09 05:50:00|10532.9|10523.4|10519.4|10510.9|10534.4|10525.9|10519.4|10510.9|396
1583733300000|2020-03-09 05:55:00|10518.9|10510.4|10514.9|10506.9|10519.9|10511.4|10507.4|10498.4|775
1583733600000|2020-03-09 06:00:00|10512.9|10507.4|10495.9|10484.9|10515.4|10507.4|10488.9|10478.4|1003
1583733900000|2020-03-09 06:05:00|10494.4|10485.4|10489.9|10481.9|10495.9|10487.9|10487.4|10478.4|564
1583734200000|2020-03-09 06:10:00|10490.9|10481.4|10494.4|10485.9|10505.9|10497.4|10489.4|10481.4|600
1583734500000|2020-03-09 06:15:00|10492.9|10485.4|10494.4|10485.9|10497.9|10489.4|10487.4|10478.9|367
1583734800000|2020-03-09 06:20:00|10494.9|10486.4|10497.4|10488.4|10503.9|10495.9|10494.9|10486.4|414
1583735100000|2020-03-09 06:25:00|10496.4|10488.9|10499.4|10491.4|10499.4|10491.9|10489.4|10480.9|694
1583735400000|2020-03-09 06:30:00|10500.4|10491.9|10505.9|10498.4|10510.9|10503.4|10500.4|10491.9|546
1583735700000|2020-03-09 06:35:00|10506.9|10497.9|10497.9|10489.9|10511.4|10500.4|10497.4|10489.9|358
1583736000000|2020-03-09 06:40:00|10497.4|10489.4|10506.4|10496.4|10506.9|10496.4|10494.9|10487.4|135
1583736300000|2020-03-09 06:45:00|10506.9|10496.9|10502.9|10494.9|10520.9|10513.4|10502.9|10494.4|231
1583736600000|2020-03-09 06:50:00|10502.4|10495.4|10505.4|10497.4|10511.4|10502.9|10498.4|10490.4|333
1583736900000|2020-03-09 06:55:00|10504.9|10496.4|10496.4|10487.9|10505.9|10497.9|10490.4|10481.9|358
1583737200000|2020-03-09 07:00:00|10495.9|10487.4|10484.4|10476.9|10495.9|10487.4|10482.9|10473.4|789
1583737500000|2020-03-09 07:05:00|10483.9|10475.9|10454.9|10443.4|10493.9|10485.4|10454.4|10439.4|1375
1583737800000|2020-03-09 07:10:00|10453.9|10441.4|10452.4|10442.9|10460.9|10450.4|10442.4|10434.4|757
1583738100000|2020-03-09 07:15:00|10451.9|10441.9|10403.4|10391.4|10451.9|10441.9|10402.9|10391.4|636
1583738400000|2020-03-09 07:20:00|10402.4|10390.9|10391.9|10380.4|10417.9|10407.4|10383.9|10371.9|487
1583738700000|2020-03-09 07:25:00|10391.4|10380.9|10375.4|10360.9|10394.4|10383.4|10283.4|10268.7|696
1583739000000|2020-03-09 07:30:00|10373.9|10355.4|10358.9|10348.9|10406.7|10392.4|10356.4|10344.9|456
1583739300000|2020-03-09 07:35:00|10358.4|10349.9|10305.4|10294.4|10362.9|10352.9|10286.9|10277.9|1812
1583739600000|2020-03-09 07:40:00|10304.4|10291.9|10291.4|10281.9|10309.4|10297.9|10253.4|10240.4|818
1583739900000|2020-03-09 07:45:00|10290.9|10282.9|10286.4|10275.4|10313.9|10304.9|10283.4|10273.4|973
1583740200000|2020-03-09 07:50:00|10285.9|10274.9|10308.9|10299.9|10309.9|10300.4|10281.9|10272.9|702
1583740500000|2020-03-09 07:55:00|10310.4|10300.4|10247.4|10234.9|10325.9|10315.9|10233.4|10220.4|1911
1583740800000|2020-03-09 08:00:00|10246.9|10235.4|10287.9|10278.4|10287.9|10278.4|10236.4|10225.4|779
1583741100000|2020-03-09 08:05:00|10287.4|10278.9|10295.9|10286.4|10302.9|10294.4|10264.9|10256.9|791
1583741400000|2020-03-09 08:10:00|10294.4|10283.9|10298.4|10289.9|10303.9|10294.4|10280.9|10271.9|606
1583741700000|2020-03-09 08:15:00|10298.9|10290.4|10324.9|10315.9|10326.4|10316.4|10290.4|10281.9|522
1583742000000|2020-03-09 08:20:00|10323.4|10313.9|10329.4|10318.9|10365.9|10356.4|10321.9|10312.9|956
1583742300000|2020-03-09 08:25:00|10329.9|10320.9|10329.4|10320.4|10351.4|10340.9|10326.9|10318.4|1063
1583742600000|2020-03-09 08:30:00|10329.9|10320.9|10341.9|10329.9|10341.9|10332.4|10302.4|10294.4|783
1583742900000|2020-03-09 08:35:00|10343.9|10332.4|10334.4|10323.9|10369.4|10358.9|10330.4|10319.9|1675
1583743200000|2020-03-09 08:40:00|10332.4|10321.4|10355.9|10343.9|10363.9|10353.4|10330.9|10321.4|815
1583743500000|2020-03-09 08:45:00|10356.4|10345.9|10377.4|10367.9|10398.9|10386.4|10350.4|10340.4|792
1583743800000|2020-03-09 08:50:00|10377.9|10369.4|10348.4|10337.9|10382.9|10373.4|10338.9|10329.9|467
1583744100000|2020-03-09 08:55:00|10349.4|10339.4|10378.4|10369.9|10414.9|10403.9|10348.9|10339.4|804
1583744400000|2020-03-09 09:00:00|10377.4|10366.9|10392.9|10383.4|10393.9|10383.4|10370.4|10360.9|475
1583744700000|2020-03-09 09:05:00|10392.4|10382.4|10393.9|10383.4|10421.4|10411.4|10388.4|10378.9|1510
1583745000000|2020-03-09 09:10:00|10394.9|10383.9|10426.4|10416.9|10429.4|10420.4|10394.9|10383.9|849
1583745300000|2020-03-09 09:15:00|10426.9|10417.4|10431.4|10417.9|10447.9|10439.9|10420.4|10412.4|976
1583745600000|2020-03-09 09:20:00|10430.9|10418.4|10456.9|10447.4|10467.9|10458.4|10430.9|10418.4|2129
1583745900000|2020-03-09 09:25:00|10455.9|10446.9|10449.9|10441.4|10462.4|10453.9|10428.9|10418.9|1324
1583746200000|2020-03-09 09:30:00|10450.9|10442.9|10477.4|10468.9|10502.9|10488.9|10450.9|10442.9|3872
1583746500000|2020-03-09 09:35:00|10476.9|10467.9|10431.4|10421.4|10478.4|10469.9|10414.4|10405.4|4093
1583746800000|2020-03-09 09:40:00|10429.4|10421.9|10450.9|10442.4|10462.4|10453.9|10420.9|10411.9|3139
1583747100000|2020-03-09 09:45:00|10450.4|10442.9|10409.9|10399.9|10453.4|10444.4|10409.4|10399.9|2457
1583747400000|2020-03-09 09:50:00|10409.4|10400.9|10401.4|10392.9|10411.4|10403.9|10389.4|10380.9|2444
1583747700000|2020-03-09 09:55:00|10401.9|10393.9|10425.9|10413.4|10439.4|10431.4|10401.9|10393.9|2453
1583748000000|2020-03-09 10:00:00|10423.7|10408.7|10409.9|10397.9|10436.9|10427.9|10398.4|10387.9|288
1583748300000|2020-03-09 10:05:00|10409.4|10395.9|10396.9|10385.9|10410.2|10398.9|10394.9|10381.4|133
1583748600000|2020-03-09 10:10:00|10397.1|10382.1|10382|10367|10424.2|10409.2|10382|10367|28750863
1583748900000|2020-03-09 10:15:00|10379.2|10364.2|10369.7|10354.7|10390.3|10375.3|10369.7|10354.7|0
1583749200000|2020-03-09 10:20:00|10366.9|10351.9|10411.4|10396.4|10412.8|10397.8|10366.9|10351.9|0
1583749500000|2020-03-09 10:25:00|10412.8|10397.8|10457.5|10442.5|10457.5|10442.5|10399.5|10384.5|0
1583749800000|2020-03-09 10:30:00|10456.2|10441.2|10442.3|10427.3|10461.7|10446.7|10431.2|10416.2|0
1583750100000|2020-03-09 10:35:00|10445.1|10430.1|10420.1|10405.1|10456.2|10441.2|10409.1|10394.1|0
1583750400000|2020-03-09 10:40:00|10408.9|10393.9|10420.4|10407.9|10436.2|10421.2|10403.9|10388.9|42
1583750700000|2020-03-09 10:45:00|10415.4|10400.4|10418.2|10403.2|10419.9|10407.9|10407.9|10392.9|93
1583751000000|2020-03-09 10:50:00|10417.9|10402.9|10386.9|10377.9|10417.9|10402.9|10386.9|10377.9|129
1583751300000|2020-03-09 10:55:00|10389.9|10379.9|10390.9|10381.4|10392.9|10383.9|10386.9|10377.9|42
1583751600000|2020-03-09 11:00:00|10389.9|10379.9|10389.9|10381.9|10389.9|10381.9|10380.9|10368.2|120
1583751900000|2020-03-09 11:05:00|10387.9|10379.9|10397.9|10388.9|10398.9|10388.9|10387.9|10379.9|115
1583752200000|2020-03-09 11:10:00|10395.9|10385.9|10395.4|10383.9|10401.9|10389.4|10390.9|10383.4|77
1583752500000|2020-03-09 11:15:00|10398.9|10388.4|10394.9|10383.9|10398.9|10390.9|10391.9|10383.9|42
1583752800000|2020-03-09 11:20:00|10388.9|10382.9|10371.9|10359.9|10392.9|10382.9|10369.4|10358.9|98
1583753100000|2020-03-09 11:25:00|10369.9|10359.4|10369.9|10359.4|10371.9|10360.4|10366.4|10357.9|84
1583753400000|2020-03-09 11:30:00|10371.9|10359.9|10389.4|10377.4|10389.9|10377.4|10369.9|10359.9|56
1583753700000|2020-03-09 11:35:00|10388.9|10376.9|10389.9|10376.9|10389.9|10377.9|10384.4|10373.9|44
1583754000000|2020-03-09 11:40:00|10386.9|10376.4|10382.9|10371.9|10392.9|10380.4|10378.9|10370.4|82
1583754300000|2020-03-09 11:45:00|10380.9|10372.4|10380.9|10370.4|10382.9|10372.4|10375.4|10367.9|62
1583754600000|2020-03-09 11:50:00|10382.4|10374.4|10383.9|10373.4|10404.9|10391.9|10380.9|10370.9|200
1583754900000|2020-03-09 11:55:00|10382.4|10373.9|10374.4|10362.4|10382.4|10373.9|10368.9|10360.4|80
1583755200000|2020-03-09 12:00:00|10374.9|10364.4|10371.9|10360.9|10380.4|10370.4|10368.4|10360.4|50
1583755500000|2020-03-09 12:05:00|10368.9|10360.4|10374.4|10361.9|10374.9|10362.4|10366.4|10355.9|108
1583755800000|2020-03-09 12:10:00|10372.4|10362.4|10359.9|10350.4|10372.4|10362.9|10357.9|10350.4|80
1583756100000|2020-03-09 12:15:00|10359.4|10349.9|10346.9|10337.9|10359.4|10349.9|10346.9|10337.9|66
1583756400000|2020-03-09 12:20:00|10348.9|10338.4|10329.4|10319.9|10348.9|10338.4|10329.4|10319.9|81
1583756700000|2020-03-09 12:25:00|10327.4|10320.4|10322.4|10310.9|10332.9|10323.9|10320.9|10310.9|133
1583757000000|2020-03-09 12:30:00|10320.4|10309.9|10299.4|10289.9|10322.4|10309.9|10298.9|10289.9|223
1583757300000|2020-03-09 12:35:00|10298.4|10291.9|10297.9|10288.9|10299.4|10291.9|10288.4|10278.9|360
1583757600000|2020-03-09 12:40:00|10299.9|10290.4|10295.9|10286.9|10302.9|10293.4|10294.4|10286.4|91
1583757900000|2020-03-09 12:45:00|10296.4|10286.4|10295.4|10285.4|10296.9|10289.4|10290.9|10283.4|67
1583758200000|2020-03-09 12:50:00|10294.9|10285.9|10296.4|10286.9|10299.9|10289.9|10292.9|10283.9|83
1583758500000|2020-03-09 12:55:00|10296.9|10287.4|10299.4|10287.9|10299.4|10289.4|10296.9|10287.4|46
1583758800000|2020-03-09 13:00:00|10298.9|10288.4|10289.4|10280.4|10302.4|10291.9|10289.4|10280.4|72
1583759100000|2020-03-09 13:05:00|10288.9|10281.9|10284.9|10274.9|10292.4|10281.9|10284.9|10274.9|114
1583759400000|2020-03-09 13:10:00|10284.4|10274.4|10281.9|10271.4|10284.4|10274.4|10278.4|10268.4|23
1583759700000|2020-03-09 13:15:00|10281.4|10268.9|10254.4|10242.4|10281.4|10268.9|10254.2|10239.2|61
1583760000000|2020-03-09 13:20:00|10251.9|10241.9|10235.7|10220.7|10251.9|10241.9|10216.2|10201.2|131
1583760300000|2020-03-09 13:25:00|10234.4|10219.9|10239.9|10227.9|10240.4|10232.4|10231.4|10219.9|92
1583760600000|2020-03-09 13:30:00|10239.4|10229.4|10263.9|10249.9|10288.4|10278.9|10229.4|10218.9|437
1583760900000|2020-03-09 13:35:00|10261.4|10245.4|10211.4|10199.9|10261.4|10245.4|10201.9|10192.4|360
1583761200000|2020-03-09 13:40:00|10213.4|10203.9|10193.9|10183.4|10219.4|10208.4|10193.4|10182.9|148
1583761500000|2020-03-09 13:45:00|10198.9|10186.4|10178.9|10164.4|10219.4|10209.4|10169.4|10159.9|222
1583761800000|2020-03-09 13:50:00|10181.4|10164.9|10251.4|10240.4|10251.4|10242.9|10159.4|10149.9|818
1583762100000|2020-03-09 13:55:00|10251.9|10239.4|10252.9|10239.4|10281.9|10272.4|10242.9|10230.9|563
1583762400000|2020-03-09 14:00:00|10249.9|10239.9|10239.9|10229.4|10261.4|10250.9|10239.9|10229.4|243
1583762700000|2020-03-09 14:05:00|10240.9|10229.9|10295.9|10283.9|10295.9|10283.9|10236.9|10229.4|544
1583763000000|2020-03-09 14:10:00|10294.9|10281.4|10283.9|10270.9|10294.9|10283.9|10254.9|10244.4|425
1583763300000|2020-03-09 14:15:00|10280.9|10272.4|10295.9|10284.9|10311.9|10302.4|10279.9|10269.4|393
1583763600000|2020-03-09 14:20:00|10295.4|10280.4|10283.4|10271.4|10296.2|10284.4|10279.9|10270.9|272
1583763900000|2020-03-09 14:25:00|10286.9|10271.9|10301.4|10287.9|10309.4|10299.9|10282.4|10271.9|218
1583764200000|2020-03-09 14:30:00|10299.9|10287.4|10294.4|10284.4|10308.9|10297.9|10281.4|10271.9|353
1583764500000|2020-03-09 14:35:00|10295.9|10284.9|10286.4|10275.4|10297.4|10288.4|10279.9|10270.4|296
1583764800000|2020-03-09 14:40:00|10286.9|10275.9|10290.9|10280.4|10293.9|10282.9|10279.9|10270.9|226
1583765100000|2020-03-09 14:45:00|10289.4|10276.9|10295.4|10284.9|10296.9|10286.9|10281.9|10271.7|187
1583765400000|2020-03-09 14:50:00|10293.9|10283.9|10296.9|10285.4|10296.9|10285.4|10276.9|10266.9|213
1583765700000|2020-03-09 14:55:00|10297.4|10286.9|10266.9|10254.9|10300.4|10286.9|10266.9|10254.9|276
1583766000000|2020-03-09 15:00:00|10265.9|10253.9|10253.9|10242.4|10265.9|10256.9|10249.9|10239.9|258
1583766300000|2020-03-09 15:05:00|10256.9|10244.4|10269.4|10260.4|10269.9|10260.4|10255.9|10244.4|298
1583766600000|2020-03-09 15:10:00|10268.9|10259.4|10266.9|10257.9|10276.4|10265.4|10263.9|10254.9|315
1583766900000|2020-03-09 15:15:00|10266.4|10259.4|10271.9|10262.9|10280.9|10270.9|10263.4|10254.9|611
1583767200000|2020-03-09 15:20:00|10271.4|10261.4|10294.4|10285.4|10299.9|10289.4|10271.4|10259.9|607
1583767500000|2020-03-09 15:25:00|10294.9|10285.9|10297.4|10286.9|10301.4|10290.9|10285.4|10275.4|365
1583767800000|2020-03-09 15:30:00|10293.9|10285.9|10305.9|10294.9|10305.9|10294.9|10290.9|10283.4|325
1583768100000|2020-03-09 15:35:00|10306.9|10299.4|10351.4|10340.4|10351.4|10340.4|10306.9|10299.4|466
1583768400000|2020-03-09 15:40:00|10350.9|10339.9|10365.4|10353.9|10365.4|10353.9|10346.4|10336.4|302
1583768700000|2020-03-09 15:45:00|10363.9|10351.9|10370.9|10360.9|10376.9|10365.9|10362.4|10351.9|360
1583769000000|2020-03-09 15:50:00|10370.4|10361.4|10365.9|10356.9|10380.9|10369.4|10363.9|10354.9|245
1583769300000|2020-03-09 15:55:00|10367.4|10357.4|10367.9|10354.9|10381.4|10367.9|10364.9|10354.9|207
1583769600000|2020-03-09 16:00:00|10363.9|10352.9|10365.4|10356.4|10368.2|10356.4|10355.4|10346.4|153
1583769900000|2020-03-09 16:05:00|10366.4|10355.9|10391.9|10382.9|10399.9|10390.9|10366.4|10355.9|463
1583770200000|2020-03-09 16:10:00|10389.9|10380.4|10381.9|10370.4|10401.2|10389.4|10376.9|10363.7|299
1583770500000|2020-03-09 16:15:00|10383.4|10376.4|10374.9|10362.4|10406.9|10395.9|10363.9|10352.4|570
1583770800000|2020-03-09 16:20:00|10373.9|10364.9|10362.4|10352.4|10378.9|10366.9|10356.9|10346.4|191
1583771100000|2020-03-09 16:25:00|10361.9|10351.4|10318.4|10306.4|10361.9|10351.4|10315.4|10304.9|481
1583771400000|2020-03-09 16:30:00|10318.9|10306.9|10289.9|10277.4|10324.2|10312.4|10285.9|10274.9|350
1583771700000|2020-03-09 16:35:00|10287.9|10277.9|10307.9|10298.4|10309.4|10299.9|10283.9|10272.4|162
1583772000000|2020-03-09 16:40:00|10308.4|10297.4|10269.9|10257.4|10308.4|10299.4|10267.9|10257.4|208
1583772300000|2020-03-09 16:45:00|10269.4|10257.9|10284.4|10272.9|10285.9|10275.9|10268.9|10255.4|285
1583772600000|2020-03-09 16:50:00|10288.9|10272.4|10313.9|10304.4|10314.4|10304.4|10285.9|10272.4|118
1583772900000|2020-03-09 16:55:00|10313.4|10303.9|10318.4|10305.4|10319.4|10307.4|10308.9|10297.4|100
1583773200000|2020-03-09 17:00:00|10318.9|10304.9|10313.4|10300.9|10331.9|10322.9|10313.4|10300.9|193
1583773500000|2020-03-09 17:05:00|10313.2|10298.2|10301.9|10291.4|10313.2|10300.4|10289.4|10277.4|231
1583773800000|2020-03-09 17:10:00|10301.4|10292.4|10311.9|10297.9|10312.9|10302.9|10299.9|10287.9|117
1583774100000|2020-03-09 17:15:00|10312.4|10299.4|10310.9|10299.9|10326.4|10313.4|10304.9|10293.4|214
1583774400000|2020-03-09 17:20:00|10310.4|10298.9|10307.9|10296.4|10310.4|10298.9|10292.4|10282.9|127
1583774700000|2020-03-09 17:25:00|10308.4|10296.9|10296.4|10286.4|10313.9|10302.9|10294.9|10282.9|277
1583775000000|2020-03-09 17:30:00|10295.9|10284.4|10280.9|10270.9|10297.4|10286.4|10280.4|10270.9|228
1583775300000|2020-03-09 17:35:00|10280.4|10271.4|10275.4|10265.4|10292.9|10281.4|10274.4|10264.4|248
1583775600000|2020-03-09 17:40:00|10274.9|10265.9|10277.9|10265.4|10284.4|10274.9|10269.9|10260.4|207
1583775900000|2020-03-09 17:45:00|10276.4|10264.4|10278.4|10267.9|10285.9|10274.9|10272.4|10262.9|77
1583776200000|2020-03-09 17:50:00|10276.4|10267.4|10253.4|10243.4|10276.4|10267.9|10253.4|10242.9|95
1583776500000|2020-03-09 17:55:00|10252.9|10242.9|10245.4|10234.9|10269.4|10257.9|10243.9|10234.9|158
1583776800000|2020-03-09 18:00:00|10244.9|10237.4|10225.4|10216.4|10249.4|10237.4|10223.4|10214.9|119
1583777100000|2020-03-09 18:05:00|10224.9|10215.9|10221.4|10212.4|10237.9|10225.9|10218.9|10207.4|155
1583777400000|2020-03-09 18:10:00|10220.9|10212.9|10241.4|10227.4|10241.9|10231.4|10220.9|10212.4|90
1583777700000|2020-03-09 18:15:00|10241.9|10228.9|10264.4|10252.4|10269.4|10258.9|10241.4|10228.9|70
1583778000000|2020-03-09 18:20:00|10263.4|10254.4|10261.4|10247.9|10268.9|10256.4|10248.4|10237.9|74
1583778300000|2020-03-09 18:25:00|10260.9|10243.4|10246.9|10237.4|10260.9|10247.4|10245.4|10234.9|74
1583778600000|2020-03-09 18:30:00|10249.9|10237.9|10257.9|10246.4|10259.4|10247.4|10240.4|10228.4|159
1583778900000|2020-03-09 18:35:00|10255.9|10245.9|10276.4|10263.9|10276.9|10265.9|10255.9|10244.4|165
1583779200000|2020-03-09 18:40:00|10276.9|10263.4|10236.4|10224.9|10276.9|10263.4|10236.4|10224.9|75
1583779500000|2020-03-09 18:45:00|10234.9|10223.9|10248.9|10234.9|10249.4|10238.9|10231.9|10222.4|22
1583779800000|2020-03-09 18:50:00|10249.4|10235.4|10277.4|10263.4|10277.4|10266.9|10249.4|10235.4|67
1583780100000|2020-03-09 18:55:00|10277.9|10262.9|10297.4|10284.4|10297.9|10288.9|10277.9|10262.9|99
1583780400000|2020-03-09 19:00:00|10297.9|10284.9|10308.4|10296.4|10309.4|10296.4|10286.9|10277.4|56
1583780700000|2020-03-09 19:05:00|10307.9|10294.9|10300.9|10287.4|10307.9|10294.9|10299.9|10287.4|19
1583781000000|2020-03-09 19:10:00|10301.4|10286.9|10295.9|10282.9|10301.4|10286.9|10295.9|10282.9|8
1583781300000|2020-03-09 19:15:00|10293.4|10282.4|10300.9|10287.4|10313.9|10301.4|10288.4|10277.4|48
1583781600000|2020-03-09 19:20:00|10299.4|10286.9|10308.9|10295.4|10308.9|10295.4|10285.9|10272.9|40
1583781900000|2020-03-09 19:25:00|10309.4|10295.9|10314.9|10302.9|10319.4|10308.9|10309.4|10295.9|54
1583782200000|2020-03-09 19:30:00|10314.4|10302.4|10314.4|10299.9|10314.4|10302.9|10305.9|10292.4|50
1583782500000|2020-03-09 19:35:00|10306.9|10299.4|10326.9|10315.4|10326.9|10315.4|10301.9|10292.4|72
1583782800000|2020-03-09 19:40:00|10328.9|10319.9|10336.4|10325.4|10336.9|10326.9|10327.9|10314.9|153
1583783100000|2020-03-09 19:45:00|10335.9|10322.4|10355.9|10344.9|10356.9|10349.4|10326.9|10314.4|194
1583783400000|2020-03-09 19:50:00|10355.4|10342.4|10346.4|10332.9|10355.4|10348.4|10340.4|10329.9|139
1583783700000|2020-03-09 19:55:00|10345.9|10332.4|10325.9|10314.9|10345.9|10332.4|10323.9|10309.9|172
1583784000000|2020-03-09 20:00:00|10325.4|10313.4|10327.4|10314.9|10327.9|10315.4|10313.4|10304.9|47
1583784300000|2020-03-09 20:05:00|10321.9|10313.4|10323.9|10310.4|10324.4|10314.9|10317.9|10309.9|22
1583784600000|2020-03-09 20:10:00|10324.4|10316.9|10329.4|10314.9|10329.4|10319.4|10324.4|10311.4|16
1583784900000|2020-03-09 20:15:00|10330.7|10315.7|10329.4|10314.9|10331.9|10317.4|10329.4|10314.9|2
1583785200000|2020-03-09 20:20:00|10326.9|10313.4|10324.4|10310.4|10326.9|10313.4|10319.4|10310.4|9
1583785500000|2020-03-09 20:25:00|10323.9|10309.9|10323.9|10310.4|10323.9|10310.4|10323.9|10309.9|4
1583785800000|2020-03-09 20:30:00|10330.4|10317.9|10338.4|10323.4|10346.9|10332.9|10330.4|10317.9|36
1583786100000|2020-03-09 20:35:00|10337.7|10322.7|10336.7|10321.7|10337.9|10322.9|10336.7|10321.7|2
1583786400000|2020-03-09 20:40:00|10326.9|10318.4|10326.9|10312.4|10331.2|10318.4|10321.9|10312.4|17
1583786700000|2020-03-09 20:45:00|10319.4|10310.4|10316.9|10304.9|10321.4|10310.4|10311.9|10300.9|18
1583787000000|2020-03-09 20:50:00|10315.9|10300.9|10305.9|10293.4|10316.9|10301.9|10305.9|10292.9|23
1583787300000|2020-03-09 20:55:00|10304.9|10292.9|10301.9|10286.9|10308.4|10297.9|10301.9|10286.9|15
1583787600000|2020-03-09 21:00:00|10305.9|10292.4|10305.9|10294.9|10305.9|10294.9|10305.9|10290.9|2
1583788200000|2020-03-09 21:10:00|10306.4|10296.9|10311.9|10296.9|10311.9|10296.9|10306.4|10296.9|28855495
1583788500000|2020-03-09 21:15:00|10312.1|10297.1|10312.7|10297.7|10313.1|10298.1|10311.7|10296.7|0
1583788800000|2020-03-09 21:20:00|10313|10298|10313|10298|10313.6|10298.6|10312.9|10297.9|0
1583789100000|2020-03-09 21:25:00|10313.1|10298.1|10308|10293|10313.5|10298.5|10306.3|10291.3|0
1583789400000|2020-03-09 21:30:00|10307.7|10292.7|10301.3|10286.3|10307.7|10292.7|10301.3|10286.3|0
1583789700000|2020-03-09 21:35:00|10300.2|10285.2|10300.2|10285.2|10300.5|10285.5|10297.8|10282.8|0
1583790000000|2020-03-09 21:40:00|10300.3|10285.3|10302.9|10287.9|10302.9|10287.9|10297.4|10282.4|0
1583790300000|2020-03-09 21:45:00|10304.6|10289.6|10307|10292|10307|10292|10300.4|10285.4|0
1583790600000|2020-03-09 21:50:00|10307.1|10292.1|10310.9|10295.9|10313.3|10298.3|10307.1|10292.1|0
1583790900000|2020-03-09 21:55:00|10311.3|10296.3|10315.5|10300.5|10317.4|10302.4|10310.9|10295.9|0
1583791200000|2020-03-09 22:00:00|10306.8|10291.8|10261.7|10246.7|10311.5|10296.5|10255.2|10240.2|0
1583791500000|2020-03-09 22:05:00|10261.1|10246.1|10230.6|10215.6|10261.7|10246.7|10230.6|10215.6|0
1583791800000|2020-03-09 22:10:00|10229.9|10214.9|10231.9|10216.9|10239.8|10224.8|10208.8|10193.8|0
1583792100000|2020-03-09 22:15:00|10232.2|10217.2|10262.8|10247.8|10285.9|10270.9|10223.6|10208.6|0
1583792400000|2020-03-09 22:20:00|10262.5|10247.5|10298.6|10283.6|10299|10284|10259.8|10244.8|0
1583792700000|2020-03-09 22:25:00|10298.3|10283.3|10275|10260|10310.5|10295.5|10266.7|10251.7|0
1583793000000|2020-03-09 22:30:00|10278.3|10263.3|10313.9|10298.9|10322.4|10307.4|10262.8|10247.8|0
1583793300000|2020-03-09 22:35:00|10312.9|10297.9|10299.9|10284.9|10344.3|10329.3|10266.1|10251.1|0
1583793600000|2020-03-09 22:40:00|10301.9|10286.9|10299.9|10284.9|10318.1|10303.1|10282.3|10267.3|0
1583793900000|2020-03-09 22:45:00|10299.2|10284.2|10315.9|10300.9|10318.3|10303.3|10291.6|10276.6|0
1583794200000|2020-03-09 22:50:00|10315.3|10300.3|10348.4|10333.4|10350.1|10335.1|10314.6|10299.6|0
1583794500000|2020-03-09 22:55:00|10350.4|10335.4|10401.1|10386.1|10408.7|10393.7|10348.7|10333.7|0
1583794800000|2020-03-09 23:00:00|10401.4|10386.4|10432.5|10417.5|10434.8|10419.8|10400.8|10385.8|0
1583795100000|2020-03-09 23:05:00|10432.8|10417.8|10452|10437|10471.8|10456.8|10425.9|10410.9|0
1583795400000|2020-03-09 23:10:00|10451.7|10436.7|10422.4|10407.4|10460.9|10445.9|10422.4|10407.4|0
1583795700000|2020-03-09 23:15:00|10423.1|10408.1|10424.9|10409.9|10430.8|10415.8|10408.4|10393.4|0
1583796000000|2020-03-09 23:20:00|10425.5|10410.5|10443.3|10428.3|10443.3|10428.3|10422.6|10407.6|0
1583796300000|2020-03-09 23:25:00|10443.7|10428.7|10474|10459|10475.6|10460.6|10433.8|10418.8|0
1583796600000|2020-03-09 23:30:00|10474.7|10459.7|10462.4|10447.4|10476|10461|10456.2|10441.2|0
1583796900000|2020-03-09 23:35:00|10462.7|10447.7|10479.1|10464.1|10479.1|10464.1|10461.4|10446.4|0
1583797200000|2020-03-09 23:40:00|10478.1|10463.1|10510.7|10495.7|10510.7|10495.7|10478.1|10463.1|0
1583797500000|2020-03-09 23:45:00|10511|10496|10520|10505|10526.6|10511.6|10511|10496|0
1583797800000|2020-03-09 23:50:00|10519.3|10504.3|10530.8|10515.8|10539.3|10524.3|10509.1|10494.1|0
1583798100000|2020-03-09 23:55:00|10529.1|10514.1|10500.9|10485.9|10529.8|10514.8|10494|10479|0
1583798400000|2020-03-10 00:00:00|10499.9|10484.9|10500.9|10485.9|10524.5|10509.5|10497.9|10482.9|0
1583798700000|2020-03-10 00:05:00|10501.6|10486.6|10470.5|10455.5|10504.9|10489.9|10466.4|10451.4|0
1583799000000|2020-03-10 00:10:00|10469.9|10454.9|10453.8|10438.8|10470.5|10455.5|10431|10416|0
1583799300000|2020-03-10 00:15:00|10453.5|10438.5|10472.8|10457.8|10477.4|10462.4|10451.5|10436.5|0
1583799600000|2020-03-10 00:20:00|10472.5|10457.5|10494.3|10479.3|10504.5|10489.5|10470.5|10455.5|0
1583799900000|2020-03-10 00:25:00|10494.7|10479.7|10470.4|10455.4|10494.7|10479.7|10466.5|10451.5|0
1583800200000|2020-03-10 00:30:00|10471.1|10456.1|10481.6|10466.6|10488.2|10473.2|10471.1|10456.1|0
1583800500000|2020-03-10 00:35:00|10481.2|10466.2|10474.7|10459.7|10486.2|10471.2|10473.7|10458.7|0
1583800800000|2020-03-10 00:40:00|10474.4|10459.4|10480.1|10465.1|10486.2|10471.2|10473.7|10458.7|0
1583801100000|2020-03-10 00:45:00|10480.4|10465.4|10499.2|10484.2|10502.1|10487.1|10478.1|10463.1|0
1583801400000|2020-03-10 00:50:00|10501.2|10486.2|10527.8|10512.8|10533|10518|10500.5|10485.5|0
1583801700000|2020-03-10 00:55:00|10527.5|10512.5|10547.9|10532.9|10549.2|10534.2|10521.9|10506.9|0
1583802000000|2020-03-10 01:00:00|10549.2|10534.2|10459.4|10448.9|10549.2|10534.2|10421.9|10410.9|661
1583802300000|2020-03-10 01:05:00|10456.4|10445.4|10426.9|10417.4|10456.4|10445.4|10424.4|10414.9|166
1583802600000|2020-03-10 01:10:00|10426.4|10416.9|10392.9|10381.9|10431.4|10420.4|10388.9|10379.9|195
1583802900000|2020-03-10 01:15:00|10393.4|10382.9|10429.4|10419.4|10429.4|10419.4|10391.9|10381.9|245
1583803200000|2020-03-10 01:20:00|10430.9|10419.9|10449.9|10440.9|10453.9|10444.4|10429.4|10417.4|162
1583803500000|2020-03-10 01:25:00|10451.9|10442.9|10470.4|10460.4|10475.9|10466.4|10451.9|10442.9|117
1583803800000|2020-03-10 01:30:00|10474.4|10460.9|10462.4|10451.9|10474.4|10463.9|10455.9|10447.4|101
1583804100000|2020-03-10 01:35:00|10462.9|10452.4|10456.4|10445.4|10473.9|10463.4|10455.9|10444.9|121
1583804400000|2020-03-10 01:40:00|10456.9|10445.9|10448.9|10439.4|10461.9|10451.9|10447.9|10438.9|123
1583804700000|2020-03-10 01:45:00|10448.4|10439.9|10430.9|10421.4|10453.4|10444.4|10430.4|10420.4|315
1583805000000|2020-03-10 01:50:00|10431.9|10421.9|10413.9|10403.4|10436.9|10426.4|10413.4|10403.4|120
1583805300000|2020-03-10 01:55:00|10415.9|10403.9|10416.4|10405.9|10421.9|10412.9|10413.4|10403.9|62
1583805600000|2020-03-10 02:00:00|10415.9|10406.4|10404.4|10393.9|10429.4|10421.9|10402.9|10393.9|273
1583805900000|2020-03-10 02:05:00|10403.9|10389.4|10403.4|10393.4|10405.4|10396.4|10391.4|10380.9|160
1583806200000|2020-03-10 02:10:00|10402.9|10392.9|10406.4|10397.4|10407.4|10397.9|10395.9|10388.4|159
1583806500000|2020-03-10 02:15:00|10405.9|10395.9|10405.4|10396.4|10405.9|10396.4|10397.9|10388.9|177
1583806800000|2020-03-10 02:20:00|10404.9|10395.9|10409.9|10401.4|10415.9|10407.4|10403.9|10394.9|87
1583807100000|2020-03-10 02:25:00|10411.9|10401.9|10406.4|10397.4|10417.9|10408.9|10404.4|10394.4|123
1583807400000|2020-03-10 02:30:00|10404.4|10396.9|10404.9|10395.4|10411.9|10402.9|10397.4|10388.4|140
1583807700000|2020-03-10 02:35:00|10405.4|10395.9|10397.4|10385.4|10407.9|10397.9|10393.9|10384.9|197
1583808000000|2020-03-10 02:40:00|10395.9|10385.9|10370.4|10358.4|10395.9|10387.4|10370.4|10358.4|213
1583808300000|2020-03-10 02:45:00|10367.9|10357.4|10377.4|10366.9|10383.9|10375.9|10364.9|10355.9|218
1583808600000|2020-03-10 02:50:00|10377.9|10367.4|10403.9|10395.4|10403.9|10395.4|10376.4|10366.4|211
1583808900000|2020-03-10 02:55:00|10404.9|10396.4|10415.4|10406.4|10419.9|10411.4|10404.9|10395.4|216
1583809200000|2020-03-10 03:00:00|10414.9|10404.9|10423.4|10414.4|10427.9|10419.4|10409.4|10400.9|383
1583809500000|2020-03-10 03:05:00|10423.9|10414.9|10425.4|10417.4|10427.4|10419.4|10418.9|10409.4|241
1583809800000|2020-03-10 03:10:00|10425.9|10416.9|10425.9|10417.4|10426.4|10418.4|10417.4|10408.9|263
1583810100000|2020-03-10 03:15:00|10425.4|10416.4|10425.9|10417.4|10428.9|10421.4|10421.9|10413.4|312
1583810400000|2020-03-10 03:20:00|10425.4|10417.9|10433.4|10425.4|10434.4|10425.9|10425.4|10417.4|322
1583810700000|2020-03-10 03:25:00|10434.4|10425.9|10430.9|10422.4|10434.4|10426.4|10427.9|10418.9|246
1583811000000|2020-03-10 03:30:00|10431.4|10422.9|10409.9|10401.9|10431.4|10422.9|10405.4|10393.4|250
1583811300000|2020-03-10 03:35:00|10410.4|10402.9|10424.4|10419.4|10424.4|10419.9|10410.4|10401.9|167
1583811600000|2020-03-10 03:40:00|10424.9|10419.9|10429.4|10425.4|10436.4|10432.4|10419.9|10416.4|341
1583811900000|2020-03-10 03:45:00|10429.9|10427.4|10407.4|10403.9|10431.9|10427.4|10392.4|10389.4|1265
1583812200000|2020-03-10 03:50:00|10407.9|10404.4|10431.9|10427.9|10433.4|10429.9|10407.9|10404.4|946
1583812500000|2020-03-10 03:55:00|10432.4|10429.9|10459.4|10455.9|10460.4|10456.4|10429.4|10425.9|1270
1583812800000|2020-03-10 04:00:00|10458.9|10454.4|10486.4|10482.4|10493.4|10490.4|10457.4|10452.4|1330
1583813100000|2020-03-10 04:05:00|10485.4|10481.4|10471.4|10467.9|10489.9|10485.9|10470.9|10467.9|650
1583813400000|2020-03-10 04:10:00|10470.4|10467.4|10460.9|10458.4|10473.4|10470.4|10459.4|10456.4|467
1583813700000|2020-03-10 04:15:00|10461.4|10458.9|10455.4|10450.9|10466.9|10463.9|10450.9|10447.4|309
1583814000000|2020-03-10 04:20:00|10456.4|10451.4|10451.9|10448.9|10460.4|10456.9|10441.4|10438.4|391
1583814300000|2020-03-10 04:25:00|10452.4|10449.4|10430.9|10427.4|10455.9|10453.4|10430.9|10427.4|412
1583814600000|2020-03-10 04:30:00|10430.4|10426.9|10424.4|10420.4|10432.4|10429.4|10418.9|10414.9|329
1583814900000|2020-03-10 04:35:00|10423.9|10419.9|10418.4|10415.4|10424.9|10421.9|10417.9|10414.9|207
1583815200000|2020-03-10 04:40:00|10419.4|10415.9|10415.9|10412.9|10420.4|10417.4|10415.4|10412.4|278
1583815500000|2020-03-10 04:45:00|10417.9|10413.4|10416.4|10412.9|10422.4|10419.9|10415.4|10412.4|363
1583815800000|2020-03-10 04:50:00|10415.9|10413.4|10418.9|10415.4|10423.4|10419.9|10413.9|10411.4|309
1583816100000|2020-03-10 04:55:00|10419.4|10415.9|10417.4|10414.4|10422.9|10418.9|10415.9|10413.4|212
1583816400000|2020-03-10 05:00:00|10417.9|10415.4|10445.4|10440.9|10454.9|10451.4|10417.9|10415.4|427
1583816700000|2020-03-10 05:05:00|10445.9|10441.4|10441.4|10437.9|10448.4|10445.4|10439.4|10436.9|304
1583817000000|2020-03-10 05:10:00|10440.9|10439.4|10440.9|10437.9|10443.9|10440.9|10436.9|10434.4|317
1583817300000|2020-03-10 05:15:00|10441.4|10438.9|10458.4|10455.9|10462.9|10459.9|10441.4|10438.9|577
1583817600000|2020-03-10 05:20:00|10457.4|10454.9|10448.9|10445.4|10458.4|10454.9|10445.9|10442.4|326
1583817900000|2020-03-10 05:25:00|10449.9|10445.9|10434.9|10431.4|10451.9|10449.4|10433.4|10430.9|337
1583818200000|2020-03-10 05:30:00|10435.4|10432.4|10440.9|10437.4|10448.9|10445.9|10435.4|10431.9|451
1583818500000|2020-03-10 05:35:00|10440.4|10436.9|10447.4|10444.9|10447.4|10444.9|10439.9|10436.9|286
1583818800000|2020-03-10 05:40:00|10447.9|10444.4|10437.4|10434.4|10454.4|10450.9|10437.4|10434.4|283
1583819100000|2020-03-10 05:45:00|10436.9|10433.9|10425.9|10421.9|10441.4|10437.4|10423.4|10420.4|336
1583819400000|2020-03-10 05:50:00|10425.4|10421.4|10413.4|10410.4|10427.9|10423.4|10413.4|10410.4|464
1583819700000|2020-03-10 05:55:00|10412.9|10409.9|10421.9|10417.9|10424.9|10421.4|10412.4|10409.4|348
1583820000000|2020-03-10 06:00:00|10421.4|10416.9|10413.4|10409.9|10421.4|10418.4|10410.9|10407.4|405
1583820300000|2020-03-10 06:05:00|10412.9|10410.4|10412.4|10408.4|10416.9|10413.9|10408.4|10405.4|347
1583820600000|2020-03-10 06:10:00|10411.4|10406.9|10419.4|10415.9|10419.4|10415.9|10408.9|10405.4|378
1583820900000|2020-03-10 06:15:00|10418.9|10415.4|10418.9|10414.9|10421.4|10418.4|10410.9|10408.4|346
1583821200000|2020-03-10 06:20:00|10417.4|10414.4|10409.4|10405.9|10419.4|10415.9|10408.9|10405.9|172
1583821500000|2020-03-10 06:25:00|10408.9|10405.4|10420.4|10415.9|10432.4|10428.9|10408.9|10405.4|258
1583821800000|2020-03-10 06:30:00|10419.4|10415.4|10428.4|10423.9|10429.4|10425.9|10419.4|10415.4|212
1583822100000|2020-03-10 06:35:00|10427.9|10424.4|10431.9|10427.9|10437.4|10434.9|10426.9|10424.4|189
1583822400000|2020-03-10 06:40:00|10432.4|10428.9|10429.9|10426.4|10438.9|10435.4|10428.9|10425.9|166
1583822700000|2020-03-10 06:45:00|10432.4|10426.9|10426.9|10423.9|10434.4|10430.9|10422.9|10419.9|306
1583823000000|2020-03-10 06:50:00|10425.9|10423.4|10427.4|10424.4|10432.9|10429.4|10421.9|10419.4|254
1583823300000|2020-03-10 06:55:00|10428.9|10424.9|10413.4|10410.4|10431.4|10428.4|10411.9|10409.4|269
1583823600000|2020-03-10 07:00:00|10412.9|10409.9|10419.9|10416.9|10430.4|10427.4|10407.9|10404.4|461
1583823900000|2020-03-10 07:05:00|10418.9|10415.9|10415.4|10411.4|10418.9|10415.9|10404.4|10401.4|441
1583824200000|2020-03-10 07:10:00|10414.9|10410.9|10417.9|10412.9|10431.4|10427.4|10413.9|10410.4|296
1583824500000|2020-03-10 07:15:00|10417.4|10412.4|10413.9|10408.9|10421.4|10416.9|10410.9|10408.4|315
1583824800000|2020-03-10 07:20:00|10413.4|10407.9|10392.9|10388.9|10413.4|10408.4|10391.9|10388.4|326
1583825100000|2020-03-10 07:25:00|10392.4|10388.4|10388.9|10385.4|10398.4|10395.4|10388.4|10385.4|252
1583825400000|2020-03-10 07:30:00|10389.4|10385.9|10393.4|10387.9|10399.9|10395.4|10386.9|10384.4|766
1583825700000|2020-03-10 07:35:00|10391.9|10388.4|10389.4|10386.4|10394.4|10389.9|10387.9|10384.4|263
1583826000000|2020-03-10 07:40:00|10388.4|10385.4|10376.4|10369.9|10391.9|10388.9|10370.9|10367.9|965
1583826300000|2020-03-10 07:45:00|10375.9|10373.4|10367.9|10363.9|10386.4|10383.4|10366.4|10363.4|288
1583826600000|2020-03-10 07:50:00|10369.9|10363.4|10348.4|10345.4|10369.9|10364.9|10346.9|10343.4|378
1583826900000|2020-03-10 07:55:00|10347.9|10345.9|10338.4|10334.4|10358.4|10354.9|10324.9|10321.9|418
1583827200000|2020-03-10 08:00:00|10338.9|10334.9|10320.9|10316.9|10338.9|10334.9|10307.4|10303.9|528
1583827500000|2020-03-10 08:05:00|10320.4|10315.4|10315.9|10311.9|10338.4|10334.4|10315.4|10311.4|486
1583827800000|2020-03-10 08:10:00|10319.9|10312.4|10313.9|10311.4|10326.4|10323.4|10312.9|10309.4|572
1583828100000|2020-03-10 08:15:00|10316.4|10312.9|10346.9|10343.9|10349.9|10346.4|10311.4|10308.4|541
1583828400000|2020-03-10 08:20:00|10348.4|10344.4|10357.4|10353.9|10361.4|10357.9|10340.4|10335.9|641
1583828700000|2020-03-10 08:25:00|10355.9|10352.9|10373.9|10368.9|10374.9|10371.4|10355.4|10351.4|738
1583829000000|2020-03-10 08:30:00|10373.4|10369.4|10375.4|10371.9|10381.4|10377.9|10372.4|10368.9|492
1583829300000|2020-03-10 08:35:00|10374.4|10371.4|10383.9|10380.4|10386.4|10382.4|10372.4|10369.4|512
1583829600000|2020-03-10 08:40:00|10383.4|10380.9|10409.4|10405.9|10409.4|10406.9|10383.4|10380.9|441
1583829900000|2020-03-10 08:45:00|10408.9|10406.4|10407.9|10404.4|10418.4|10415.9|10403.4|10400.4|502
1583830200000|2020-03-10 08:50:00|10408.4|10405.9|10424.4|10420.9|10430.4|10427.9|10404.9|10401.4|519
1583830500000|2020-03-10 08:55:00|10424.9|10421.4|10447.9|10443.4|10449.4|10445.4|10423.4|10419.4|780
1583830800000|2020-03-10 09:00:00|10447.4|10443.9|10472.9|10467.9|10475.4|10472.4|10444.9|10441.4|552
1583831100000|2020-03-10 09:05:00|10473.4|10468.4|10465.9|10461.4|10473.4|10468.4|10456.4|10453.4|357
1583831400000|2020-03-10 09:10:00|10466.9|10462.4|10437.4|10433.4|10467.9|10463.4|10436.9|10433.4|382
1583831700000|2020-03-10 09:15:00|10438.4|10433.9|10481.9|10477.4|10483.9|10480.9|10438.4|10433.9|406
1583832000000|2020-03-10 09:20:00|10480.9|10476.4|10480.4|10477.4|10495.4|10491.4|10474.4|10470.9|446
1583832300000|2020-03-10 09:25:00|10480.9|10478.4|10508.4|10504.9|10509.9|10507.4|10480.4|10477.4|704
1583832600000|2020-03-10 09:30:00|10508.9|10505.4|10468.4|10464.9|10519.4|10515.4|10466.4|10462.9|885
1583832900000|2020-03-10 09:35:00|10467.9|10463.4|10473.9|10469.4|10487.4|10483.9|10465.4|10462.4|688
1583833200000|2020-03-10 09:40:00|10473.4|10468.9|10470.4|10466.9|10489.9|10485.9|10466.4|10463.9|602
1583833500000|2020-03-10 09:45:00|10469.9|10464.9|10487.4|10484.4|10497.4|10493.9|10467.9|10464.9|833
1583833800000|2020-03-10 09:50:00|10486.4|10483.4|10470.4|10466.9|10489.4|10486.9|10466.9|10462.9|724
1583834100000|2020-03-10 09:55:00|10469.9|10465.9|10480.4|10475.9|10485.4|10482.4|10459.4|10455.9|742
1583834400000|2020-03-10 10:00:00|10481.9|10476.4|10479.4|10475.9|10482.4|10478.9|10469.9|10465.9|169
1583834700000|2020-03-10 10:05:00|10479.9|10476.9|10498.4|10495.4|10502.9|10497.9|10479.9|10475.9|263
1583835000000|2020-03-10 10:10:00|10504.2|10494.2|10520|10510|10521|10511|10504.2|10494.2|28812138
1583835300000|2020-03-10 10:15:00|10520.6|10510.6|10513.3|10503.3|10521.9|10511.9|10499.2|10489.2|0
1583835600000|2020-03-10 10:20:00|10513.9|10503.9|10493.4|10483.4|10514.5|10504.5|10491.5|10481.5|0
1583835900000|2020-03-10 10:25:00|10492.8|10482.8|10496.3|10486.3|10505.3|10495.3|10492.1|10482.1|0
1583836200000|2020-03-10 10:30:00|10496.9|10486.9|10507.8|10497.8|10514.2|10504.2|10492.5|10482.5|0
1583836500000|2020-03-10 10:35:00|10507.2|10497.2|10497.6|10487.6|10507.8|10497.8|10486.7|10476.7|0
1583836800000|2020-03-10 10:40:00|10498.2|10488.2|10517.9|10509.4|10519.4|10512.9|10498.2|10488.2|129
1583837100000|2020-03-10 10:45:00|10517.4|10509.9|10533.4|10527.4|10534.9|10529.9|10516.9|10509.4|111
1583837400000|2020-03-10 10:50:00|10534.9|10527.9|10544.9|10538.4|10544.9|10542.4|10530.9|10521.2|168
1583837700000|2020-03-10 10:55:00|10544.4|10537.4|10542.9|10536.9|10547.4|10542.9|10535.4|10529.9|145
1583838000000|2020-03-10 11:00:00|10542.4|10540.9|10537.4|10532.9|10544.4|10540.9|10534.4|10530.9|171
1583838300000|2020-03-10 11:05:00|10536.9|10530.9|10537.9|10533.9|10541.4|10535.9|10534.4|10530.4|91
1583838600000|2020-03-10 11:10:00|10538.4|10536.4|10548.9|10542.4|10554.4|10548.4|10538.4|10534.4|165
1583838900000|2020-03-10 11:15:00|10548.4|10541.4|10547.9|10544.4|10551.9|10548.9|10546.9|10538.4|133
1583839200000|2020-03-10 11:20:00|10548.9|10543.4|10534.9|10530.9|10548.9|10543.4|10534.9|10530.4|247
1583839500000|2020-03-10 11:25:00|10535.9|10531.4|10535.4|10530.9|10536.9|10532.4|10530.4|10526.4|184
1583839800000|2020-03-10 11:30:00|10535.9|10531.9|10544.4|10540.9|10547.9|10543.4|10534.4|10529.9|180
1583840100000|2020-03-10 11:35:00|10544.9|10541.4|10557.9|10554.4|10559.9|10555.4|10542.4|10538.4|374
1583840400000|2020-03-10 11:40:00|10558.4|10553.9|10568.4|10561.9|10569.4|10566.4|10557.4|10553.4|263
1583840700000|2020-03-10 11:45:00|10566.9|10562.4|10559.9|10556.4|10566.9|10562.4|10558.4|10553.9|189
1583841000000|2020-03-10 11:50:00|10560.9|10556.9|10556.9|10551.9|10563.9|10558.4|10550.9|10546.9|157
1583841300000|2020-03-10 11:55:00|10556.4|10551.4|10557.9|10554.4|10568.4|10564.4|10552.4|10549.4|475
1583841600000|2020-03-10 12:00:00|10559.4|10554.9|10579.4|10575.9|10579.9|10575.9|10558.4|10554.9|511
1583841900000|2020-03-10 12:05:00|10579.9|10576.9|10542.4|10538.4|10580.4|10577.4|10541.9|10537.9|494
1583842200000|2020-03-10 12:10:00|10542.9|10539.4|10539.9|10534.9|10550.4|10546.9|10516.9|10513.4|533
1583842500000|2020-03-10 12:15:00|10540.4|10535.4|10508.9|10504.9|10540.4|10536.4|10508.4|10503.4|204
1583842800000|2020-03-10 12:20:00|10507.9|10503.4|10492.9|10488.4|10508.9|10504.9|10491.4|10488.4|276
1583843100000|2020-03-10 12:25:00|10491.9|10486.9|10478.4|10473.4|10495.4|10488.4|10478.4|10473.4|105
1583843400000|2020-03-10 12:30:00|10474.9|10472.4|10490.4|10483.9|10495.4|10490.9|10469.9|10466.4|284
1583843700000|2020-03-10 12:35:00|10490.9|10483.4|10443.9|10438.4|10491.9|10483.4|10437.4|10433.9|359
1583844000000|2020-03-10 12:40:00|10439.4|10437.4|10434.4|10429.4|10452.9|10447.4|10429.9|10425.4|157
1583844300000|2020-03-10 12:45:00|10434.9|10428.9|10460.9|10455.4|10462.9|10458.9|10433.4|10428.9|151
1583844600000|2020-03-10 12:50:00|10461.9|10454.9|10494.4|10489.4|10497.4|10490.4|10458.4|10453.4|300
1583844900000|2020-03-10 12:55:00|10495.4|10492.4|10486.4|10480.9|10497.9|10492.4|10482.4|10477.4|102
1583845200000|2020-03-10 13:00:00|10485.4|10479.4|10479.9|10472.4|10492.9|10485.9|10479.9|10471.7|128
1583845500000|2020-03-10 13:05:00|10482.4|10471.9|10485.9|10478.4|10488.9|10483.4|10479.9|10470.9|66
1583845800000|2020-03-10 13:10:00|10480.4|10477.9|10494.9|10485.9|10495.4|10490.9|10480.4|10476.9|69
1583846100000|2020-03-10 13:15:00|10494.4|10487.9|10503.9|10497.9|10505.4|10501.9|10487.4|10480.9|128
1583846400000|2020-03-10 13:20:00|10504.9|10501.9|10507.9|10502.4|10512.4|10507.9|10502.9|10498.9|77
1583846700000|2020-03-10 13:25:00|10507.4|10501.4|10508.4|10503.9|10508.4|10503.9|10499.4|10495.9|87
1583847000000|2020-03-10 13:30:00|10507.9|10504.4|10484.4|10479.4|10512.9|10509.4|10479.9|10475.9|874
1583847300000|2020-03-10 13:35:00|10484.9|10479.9|10469.9|10461.4|10484.9|10480.4|10451.4|10446.4|379
1583847600000|2020-03-10 13:40:00|10468.4|10461.9|10444.4|10439.9|10468.4|10461.9|10434.9|10431.4|291
1583847900000|2020-03-10 13:45:00|10444.9|10437.9|10452.4|10447.4|10455.4|10448.9|10438.9|10433.4|233
1583848200000|2020-03-10 13:50:00|10451.9|10444.9|10436.9|10431.9|10452.9|10450.4|10426.9|10423.4|319
1583848500000|2020-03-10 13:55:00|10436.4|10431.4|10432.9|10426.4|10449.4|10444.4|10429.4|10425.4|219
1583848800000|2020-03-10 14:00:00|10432.4|10425.4|10448.4|10443.9|10449.9|10444.4|10419.9|10415.9|381
1583849100000|2020-03-10 14:05:00|10447.9|10442.9|10453.9|10448.4|10455.4|10451.4|10433.9|10429.4|475
1583849400000|2020-03-10 14:10:00|10452.9|10446.9|10452.4|10448.4|10457.4|10453.4|10449.9|10445.4|226
1583849700000|2020-03-10 14:15:00|10454.4|10448.9|10434.9|10429.4|10456.9|10453.4|10428.9|10425.4|295
1583850000000|2020-03-10 14:20:00|10435.4|10429.9|10422.4|10419.4|10452.9|10448.9|10415.9|10410.9|404
1583850300000|2020-03-10 14:25:00|10422.9|10420.4|10418.9|10413.9|10423.9|10420.4|10412.9|10408.4|209
1583850600000|2020-03-10 14:30:00|10418.4|10414.4|10426.9|10421.9|10427.4|10422.4|10406.9|10403.4|272
1583850900000|2020-03-10 14:35:00|10426.4|10420.9|10412.9|10404.9|10430.4|10425.9|10402.9|10398.4|194
1583851200000|2020-03-10 14:40:00|10413.4|10407.4|10396.9|10391.4|10414.9|10409.4|10392.9|10388.4|247
1583851500000|2020-03-10 14:45:00|10396.4|10389.4|10379.4|10374.4|10404.9|10395.4|10376.9|10373.4|393
1583851800000|2020-03-10 14:50:00|10378.9|10373.4|10359.4|10354.9|10387.4|10382.9|10352.9|10348.9|375
1583852100000|2020-03-10 14:55:00|10358.9|10354.4|10358.4|10353.4|10380.4|10375.9|10357.9|10353.4|386
1583852400000|2020-03-10 15:00:00|10357.4|10352.4|10373.4|10368.9|10380.4|10374.9|10350.4|10346.9|365
1583852700000|2020-03-10 15:05:00|10373.9|10369.4|10408.9|10403.4|10411.9|10407.4|10373.9|10369.4|227
1583853000000|2020-03-10 15:10:00|10407.9|10402.4|10393.9|10387.9|10411.9|10407.9|10386.4|10383.4|534
1583853300000|2020-03-10 15:15:00|10394.4|10387.4|10380.9|10374.9|10405.4|10401.9|10375.4|10369.9|278
1583853600000|2020-03-10 15:20:00|10381.9|10374.4|10365.4|10360.4|10382.9|10375.9|10360.4|10354.4|415
1583853900000|2020-03-10 15:25:00|10364.9|10360.9|10346.4|10340.9|10377.4|10367.4|10345.9|10340.4|396
1583854200000|2020-03-10 15:30:00|10349.9|10344.9|10349.4|10343.4|10366.9|10361.4|10330.9|10326.4|594
1583854500000|2020-03-10 15:35:00|10348.4|10342.4|10347.9|10341.4|10353.9|10348.4|10334.4|10328.4|201
1583854800000|2020-03-10 15:40:00|10346.4|10340.4|10366.9|10361.9|10367.4|10361.9|10328.4|10324.4|332
1583855100000|2020-03-10 15:45:00|10367.4|10358.4|10365.9|10360.4|10392.4|10386.4|10359.9|10353.9|158
1583855400000|2020-03-10 15:50:00|10366.4|10363.9|10341.4|10336.4|10366.4|10363.9|10333.4|10326.4|227
1583855700000|2020-03-10 15:55:00|10341.9|10340.4|10357.9|10349.4|10375.4|10369.4|10341.9|10340.4|296
1583856000000|2020-03-10 16:00:00|10358.4|10350.9|10367.4|10358.9|10381.9|10378.4|10358.4|10349.4|199
1583856300000|2020-03-10 16:05:00|10366.9|10359.4|10365.9|10360.9|10373.4|10367.9|10352.9|10348.9|169
1583856600000|2020-03-10 16:10:00|10365.4|10359.9|10402.4|10396.9|10403.4|10399.9|10364.9|10359.4|308
1583856900000|2020-03-10 16:15:00|10404.4|10397.4|10402.9|10396.4|10414.9|10410.9|10384.4|10379.4|383
1583857200000|2020-03-10 16:20:00|10396.9|10395.9|10382.4|10376.9|10396.9|10395.9|10375.9|10372.4|175
1583857500000|2020-03-10 16:25:00|10381.9|10374.9|10348.9|10343.4|10384.4|10377.9|10343.4|10339.9|376
1583857800000|2020-03-10 16:30:00|10349.4|10343.9|10336.9|10329.9|10349.4|10343.9|10332.4|10328.4|210
1583858100000|2020-03-10 16:35:00|10333.9|10330.9|10344.9|10340.9|10349.4|10344.4|10322.9|10319.4|379
1583858400000|2020-03-10 16:40:00|10345.4|10341.4|10351.9|10346.4|10355.4|10350.9|10331.9|10326.4|244
1583858700000|2020-03-10 16:45:00|10351.4|10345.9|10351.4|10346.4|10355.4|10351.9|10345.9|10340.4|124
1583859000000|2020-03-10 16:50:00|10351.9|10346.9|10373.9|10367.4|10378.4|10373.4|10347.9|10342.9|127
1583859300000|2020-03-10 16:55:00|10373.4|10366.9|10370.4|10364.9|10378.4|10373.4|10368.4|10362.9|139
1583859600000|2020-03-10 17:00:00|10369.9|10365.4|10366.4|10359.9|10371.9|10366.9|10350.9|10346.9|175
1583859900000|2020-03-10 17:05:00|10366.9|10360.4|10383.9|10378.9|10384.4|10379.9|10358.4|10352.4|253
1583860200000|2020-03-10 17:10:00|10384.4|10378.4|10393.4|10388.9|10395.4|10390.4|10370.9|10365.4|218
1583860500000|2020-03-10 17:15:00|10393.9|10389.4|10408.9|10401.9|10409.9|10406.9|10387.4|10381.4|149
1583860800000|2020-03-10 17:20:00|10409.4|10402.4|10427.4|10422.4|10428.4|10424.4|10400.4|10395.9|212
1583861100000|2020-03-10 17:25:00|10426.9|10417.9|10405.9|10400.4|10428.4|10422.9|10404.4|10398.9|126
1583861400000|2020-03-10 17:30:00|10405.4|10399.9|10415.9|10409.4|10417.4|10412.4|10394.4|10390.4|255
1583861700000|2020-03-10 17:35:00|10416.4|10410.9|10409.4|10403.4|10422.4|10414.9|10403.9|10399.4|93
1583862000000|2020-03-10 17:40:00|10409.9|10403.9|10405.9|10400.4|10415.4|10410.4|10399.9|10394.4|119
1583862300000|2020-03-10 17:45:00|10405.4|10399.9|10391.9|10384.9|10406.4|10400.4|10387.9|10381.4|68
1583862600000|2020-03-10 17:50:00|10392.4|10385.9|10376.4|10370.4|10398.4|10393.9|10374.4|10368.4|57
1583862900000|2020-03-10 17:55:00|10378.4|10371.4|10376.4|10369.9|10384.4|10376.4|10370.9|10365.4|62
1583863200000|2020-03-10 18:00:00|10375.9|10369.4|10364.9|10357.9|10376.4|10369.4|10358.9|10353.4|52
1583863500000|2020-03-10 18:05:00|10363.4|10356.4|10382.4|10376.9|10384.4|10377.9|10357.9|10350.9|129
1583863800000|2020-03-10 18:10:00|10381.9|10375.9|10398.4|10391.4|10398.4|10394.4|10371.9|10365.9|40
1583864100000|2020-03-10 18:15:00|10397.9|10391.9|10404.9|10396.4|10407.9|10403.4|10395.4|10387.4|87
1583864400000|2020-03-10 18:20:00|10404.2|10397.9|10399.4|10392.4|10415.9|10411.4|10398.4|10391.4|58
1583864700000|2020-03-10 18:25:00|10399.9|10391.9|10410.4|10400.4|10411.4|10404.4|10389.4|10382.9|37
1583865000000|2020-03-10 18:30:00|10410.9|10400.9|10431.4|10427.4|10431.4|10427.4|10410.4|10400.9|181
1583865300000|2020-03-10 18:35:00|10433.4|10426.4|10440.9|10436.4|10453.4|10449.4|10431.4|10426.4|188
1583865600000|2020-03-10 18:40:00|10441.4|10435.9|10468.9|10464.4|10473.9|10470.4|10438.9|10433.4|681
1583865900000|2020-03-10 18:45:00|10468.4|10463.9|10493.4|10488.9|10493.4|10488.9|10457.9|10451.4|468
1583866200000|2020-03-10 18:50:00|10494.4|10489.4|10494.9|10491.4|10496.4|10491.4|10476.9|10472.4|95
1583866500000|2020-03-10 18:55:00|10497.9|10492.4|10482.9|10473.4|10501.4|10495.9|10474.4|10465.9|99
1583866800000|2020-03-10 19:00:00|10485.2|10475.2|10512.9|10508.4|10512.9|10510.4|10481.4|10474.9|223
1583867100000|2020-03-10 19:05:00|10512.4|10509.9|10505.9|10499.9|10514.4|10511.9|10501.4|10495.9|159
1583867400000|2020-03-10 19:10:00|10506.4|10500.4|10511.9|10505.9|10523.4|10518.9|10500.9|10496.9|128
1583867700000|2020-03-10 19:15:00|10512.4|10506.4|10543.4|10536.4|10545.4|10541.4|10503.9|10498.9|237
1583868000000|2020-03-10 19:20:00|10542.9|10533.9|10533.9|10528.4|10554.9|10548.9|10531.4|10525.9|168
1583868300000|2020-03-10 19:25:00|10533.4|10527.9|10524.4|10517.9|10537.4|10531.4|10514.9|10504.9|232
1583868600000|2020-03-10 19:30:00|10522.9|10517.4|10531.9|10521.9|10532.7|10522.7|10507.9|10500.9|27
1583868900000|2020-03-10 19:35:00|10532.2|10522.2|10550.9|10541.4|10550.9|10541.4|10527.4|10519.9|143
1583869200000|2020-03-10 19:40:00|10550.4|10540.9|10521.9|10515.9|10559.4|10550.9|10521.9|10515.9|95
1583869500000|2020-03-10 19:45:00|10521.4|10516.4|10542.9|10534.4|10548.9|10539.4|10519.4|10512.4|173
1583869800000|2020-03-10 19:50:00|10541.9|10533.9|10553.9|10547.4|10554.4|10548.4|10528.4|10520.9|380
1583870100000|2020-03-10 19:55:00|10554.4|10547.9|10550.9|10543.9|10562.4|10558.4|10529.4|10523.9|238
1583870400000|2020-03-10 20:00:00|10550.4|10542.9|10554.9|10545.9|10562.4|10559.4|10549.2|10539.2|110
1583870700000|2020-03-10 20:05:00|10555.4|10546.4|10551.4|10545.9|10557.4|10548.4|10549.4|10544.9|9
1583871000000|2020-03-10 20:10:00|10551.9|10546.4|10551.4|10544.9|10556.7|10546.9|10543.4|10538.4|124
1583871300000|2020-03-10 20:15:00|10549.4|10545.4|10544.4|10538.4|10551.4|10546.4|10543.4|10537.9|6
1583871600000|2020-03-10 20:20:00|10545.4|10539.4|10548.4|10542.4|10550.4|10545.4|10545.4|10539.4|22
1583871900000|2020-03-10 20:25:00|10547.9|10541.9|10552.4|10548.4|10552.9|10548.4|10546.9|10540.9|26
1583872200000|2020-03-10 20:30:00|10553.9|10549.4|10555.4|10549.4|10563.4|10555.4|10553.9|10548.9|39
1583872500000|2020-03-10 20:35:00|10554.9|10548.9|10552.7|10542.7|10555.4|10549.4|10552.7|10542.7|6
1583872800000|2020-03-10 20:40:00|10548.9|10541.4|10525.9|10522.9|10548.9|10541.4|10525.4|10520.7|27
1583873100000|2020-03-10 20:45:00|10525.4|10521.9|10538.9|10531.4|10539.9|10532.9|10525.4|10520.9|25
1583873400000|2020-03-10 20:50:00|10533.9|10530.9|10524.9|10520.9|10537.9|10530.9|10524.9|10520.9|14
1583873700000|2020-03-10 20:55:00|10525.4|10521.4|10525.4|10522.9|10535.4|10525.4|10524.9|10518.4|97
1583874000000|2020-03-10 21:00:00|10536.7|10526.7|10537.9|10527.9|10537.9|10527.9|10535.7|10525.7|1
1583874300000|2020-03-10 21:05:00|10538.4|10528.4|10538.9|10528.9|10538.9|10528.9|10538.4|10528.4|0
1583874600000|2020-03-10 21:10:00|10539.4|10529.4|10538.2|10528.2|10539.4|10529.4|10530.4|10527.4|28850391
1583874900000|2020-03-10 21:15:00|10538|10528|10537.5|10527.5|10538.6|10528.6|10537.2|10527.2|0
1583875200000|2020-03-10 21:20:00|10537.7|10527.7|10535.2|10525.2|10537.7|10527.7|10534.2|10524.2|0
1583875500000|2020-03-10 21:25:00|10534.9|10524.9|10533.4|10523.4|10534.9|10524.9|10531.6|10521.6|0
1583875800000|2020-03-10 21:30:00|10533.8|10523.8|10533|10523|10533.8|10523.8|10530.9|10520.9|0
1583876100000|2020-03-10 21:35:00|10532.4|10522.4|10533.1|10523.1|10533.3|10523.3|10532.2|10522.2|0
1583876400000|2020-03-10 21:40:00|10533.2|10523.2|10530.4|10520.4|10533.7|10523.7|10529.4|10519.4|0
1583876700000|2020-03-10 21:45:00|10530.9|10520.9|10532.8|10522.8|10536.4|10526.4|10530.9|10520.9|0
1583877000000|2020-03-10 21:50:00|10533.5|10523.5|10517.9|10507.9|10533.5|10523.5|10517.9|10507.9|0
1583877300000|2020-03-10 21:55:00|10515.7|10505.7|10519.6|10509.6|10524.3|10514.3|10514.9|10504.9|0
1583877600000|2020-03-10 22:00:00|10501.9|10491.9|10493.2|10483.2|10527.3|10517.3|10490.3|10480.3|0
1583877900000|2020-03-10 22:05:00|10493.5|10483.5|10489|10479|10500.6|10490.6|10477.8|10467.8|0
1583878200000|2020-03-10 22:10:00|10489.3|10479.3|10472.6|10462.6|10490.6|10480.6|10472.6|10462.6|0
1583878500000|2020-03-10 22:15:00|10471.7|10461.7|10452.6|10442.6|10479.3|10469.3|10452.3|10442.3|0
1583878800000|2020-03-10 22:20:00|10452.9|10442.9|10473.2|10463.2|10473.5|10463.5|10451.3|10441.3|0
1583879100000|2020-03-10 22:25:00|10473.9|10463.9|10477.1|10467.1|10487.5|10477.5|10466.6|10456.6|0
1583879400000|2020-03-10 22:30:00|10476.8|10466.8|10484|10474|10489.3|10479.3|10474.5|10464.5|0
1583879700000|2020-03-10 22:35:00|10484.3|10474.3|10484.7|10474.7|10486|10476|10477|10467|0
1583880000000|2020-03-10 22:40:00|10485|10475|10480.1|10470.1|10492.1|10482.1|10480.1|10470.1|0
1583880300000|2020-03-10 22:45:00|10480.4|10470.4|10448.8|10438.8|10483.3|10473.3|10444.3|10434.3|0
1583880600000|2020-03-10 22:50:00|10450.1|10440.1|10438.8|10428.8|10456.2|10446.2|10435|10425|0
1583880900000|2020-03-10 22:55:00|10439.8|10429.8|10448.7|10438.7|10451.9|10441.9|10434.3|10424.3|0
1583881200000|2020-03-10 23:00:00|10450.3|10440.3|10454.2|10444.2|10469.6|10459.6|10443.5|10433.5|0
1583881500000|2020-03-10 23:05:00|10455.4|10445.4|10443.2|10433.2|10455.4|10445.4|10439.6|10429.6|0
1583881800000|2020-03-10 23:10:00|10441.9|10431.9|10437.4|10427.4|10441.9|10431.9|10435.1|10425.1|0
1583882100000|2020-03-10 23:15:00|10437.7|10427.7|10437.5|10427.5|10443.2|10433.2|10435.5|10425.5|0
1583882400000|2020-03-10 23:20:00|10437.1|10427.1|10435.2|10425.2|10442.6|10432.6|10434.9|10424.9|0
1583882700000|2020-03-10 23:25:00|10436.2|10426.2|10436.2|10426.2|10443.2|10433.2|10431.7|10421.7|0
1583883000000|2020-03-10 23:30:00|10436.9|10426.9|10423.7|10413.7|10443.3|10433.3|10421.4|10411.4|0
1583883300000|2020-03-10 23:35:00|10424.3|10414.3|10411.7|10401.7|10427.2|10417.2|10411.7|10401.7|0
1583883600000|2020-03-10 23:40:00|10411.4|10401.4|10392.8|10382.8|10415|10405|10392.8|10382.8|0
1583883900000|2020-03-10 23:45:00|10393.4|10383.4|10393.8|10383.8|10402.8|10392.8|10384.8|10374.8|0
1583884200000|2020-03-10 23:50:00|10394.1|10384.1|10404.1|10394.1|10406.7|10396.7|10388|10378|0
1583884500000|2020-03-10 23:55:00|10404.8|10394.8|10425.4|10415.4|10428|10418|10403.2|10393.2|0
1583884800000|2020-03-11 00:00:00|10425.7|10415.7|10423.2|10413.2|10430.6|10420.6|10407|10397|0
1583885100000|2020-03-11 00:05:00|10423.8|10413.8|10424.7|10414.7|10430.2|10420.2|10411.8|10401.8|0
1583885400000|2020-03-11 00:10:00|10423.8|10413.8|10452.1|10442.1|10457.6|10447.6|10423.8|10413.8|0
1583885700000|2020-03-11 00:15:00|10451.5|10441.5|10442.5|10432.5|10451.8|10441.8|10429.6|10419.6|0
1583886000000|2020-03-11 00:20:00|10441.8|10431.8|10429.2|10419.2|10445.4|10435.4|10427.3|10417.3|0
1583886300000|2020-03-11 00:25:00|10428.9|10418.9|10423.1|10413.1|10433.7|10423.7|10422.1|10412.1|0
1583886600000|2020-03-11 00:30:00|10422.8|10412.8|10406.3|10396.3|10425.3|10415.3|10397.9|10387.9|0
1583886900000|2020-03-11 00:35:00|10405.7|10395.7|10420.2|10410.2|10424.7|10414.7|10403.4|10393.4|0
1583887200000|2020-03-11 00:40:00|10419.9|10409.9|10397|10387|10431.8|10421.8|10390.8|10380.8|0
1583887500000|2020-03-11 00:45:00|10397.9|10387.9|10407|10397|10414.1|10404.1|10394.1|10384.1|0
1583887800000|2020-03-11 00:50:00|10406.3|10396.3|10413.2|10403.2|10417|10407|10396.6|10386.6|0
1583888100000|2020-03-11 00:55:00|10412.2|10402.2|10432.8|10422.8|10433.2|10423.2|10410.9|10400.9|0
1583888400000|2020-03-11 01:00:00|10433.5|10423.5|10440.9|10435.4|10490.2|10480.2|10432.4|10423.5|812
1583888700000|2020-03-11 01:05:00|10440.4|10434.9|10474.9|10469.4|10492.4|10487.4|10435.9|10432.4|305
1583889000000|2020-03-11 01:10:00|10474.4|10472.4|10441.9|10435.9|10478.4|10472.4|10437.9|10433.9|289
1583889300000|2020-03-11 01:15:00|10445.4|10436.4|10435.9|10430.4|10445.4|10439.4|10427.4|10423.9|155
1583889600000|2020-03-11 01:20:00|10435.4|10429.9|10424.4|10416.9|10437.4|10432.4|10417.4|10413.9|117
1583889900000|2020-03-11 01:25:00|10423.9|10418.9|10415.9|10411.9|10423.9|10419.4|10414.9|10411.4|120
1583890200000|2020-03-11 01:30:00|10414.9|10411.4|10408.4|10403.4|10420.9|10415.9|10402.4|10396.4|475
1583890500000|2020-03-11 01:35:00|10407.9|10403.9|10402.4|10396.9|10417.9|10413.9|10395.9|10392.4|435
1583890800000|2020-03-11 01:40:00|10401.9|10396.4|10398.9|10395.4|10407.4|10403.4|10396.4|10392.9|202
1583891100000|2020-03-11 01:45:00|10399.9|10396.4|10405.9|10401.4|10413.9|10409.9|10397.4|10393.4|175
1583891400000|2020-03-11 01:50:00|10406.4|10400.9|10406.9|10402.4|10424.9|10420.9|10398.9|10394.9|186
1583891700000|2020-03-11 01:55:00|10407.9|10403.4|10405.4|10400.9|10419.4|10414.9|10397.4|10392.9|223
1583892000000|2020-03-11 02:00:00|10404.9|10399.9|10392.9|10388.4|10404.9|10399.9|10382.4|10378.9|208
1583892300000|2020-03-11 02:05:00|10393.4|10390.9|10383.4|10377.4|10394.9|10391.4|10381.4|10375.9|240
1583892600000|2020-03-11 02:10:00|10382.9|10375.9|10407.9|10402.9|10408.4|10404.4|10381.4|10375.4|254
1583892900000|2020-03-11 02:15:00|10405.9|10403.4|10401.4|10397.4|10405.9|10403.9|10393.4|10388.9|163
1583893200000|2020-03-11 02:20:00|10402.4|10398.9|10421.9|10417.4|10422.9|10418.9|10400.4|10396.9|162
1583893500000|2020-03-11 02:25:00|10420.9|10417.9|10414.4|10409.9|10426.9|10422.9|10414.4|10409.9|101
1583893800000|2020-03-11 02:30:00|10415.4|10410.9|10402.4|10397.4|10415.4|10411.4|10395.9|10391.9|126
1583894100000|2020-03-11 02:35:00|10401.9|10397.9|10401.9|10397.9|10413.9|10407.9|10396.4|10392.4|129
1583894400000|2020-03-11 02:40:00|10402.9|10398.4|10396.4|10392.4|10403.4|10399.4|10391.9|10387.9|117
1583894700000|2020-03-11 02:45:00|10395.9|10392.9|10399.4|10395.4|10399.9|10396.4|10392.9|10388.9|67
1583895000000|2020-03-11 02:50:00|10398.4|10394.9|10398.4|10393.4|10398.4|10394.9|10393.4|10389.4|107
1583895300000|2020-03-11 02:55:00|10397.4|10392.9|10393.4|10389.9|10397.4|10393.4|10389.4|10385.9|125
1583895600000|2020-03-11 03:00:00|10393.9|10390.9|10392.4|10387.9|10394.4|10390.9|10383.9|10379.9|139
1583895900000|2020-03-11 03:05:00|10391.9|10386.4|10394.9|10390.4|10397.9|10393.9|10387.9|10384.9|174
1583896200000|2020-03-11 03:10:00|10395.9|10390.9|10403.9|10400.9|10403.9|10400.9|10393.4|10390.4|148
1583896500000|2020-03-11 03:15:00|10403.4|10399.4|10407.9|10404.9|10410.9|10407.4|10403.4|10399.4|105
1583896800000|2020-03-11 03:20:00|10408.9|10405.4|10412.9|10408.9|10413.9|10410.9|10405.9|10401.9|106
1583897100000|2020-03-11 03:25:00|10412.4|10408.4|10420.4|10417.4|10433.9|10430.4|10412.4|10407.9|352
1583897400000|2020-03-11 03:30:00|10419.9|10417.9|10396.9|10392.4|10419.9|10417.9|10394.4|10390.9|292
1583897700000|2020-03-11 03:35:00|10394.9|10392.9|10370.4|10365.9|10394.9|10392.9|10360.4|10357.9|468
1583898000000|2020-03-11 03:40:00|10369.9|10364.9|10359.4|10354.9|10369.9|10364.9|10353.4|10350.4|384
1583898300000|2020-03-11 03:45:00|10358.9|10356.9|10440|10438|10440|10438|10348.9|10343.9|993686
1583898600000|2020-03-11 03:50:00|10439.7|10437.7|10469.9|10467.9|10470.2|10468.2|10432.2|10430.2|656325
1583898900000|2020-03-11 03:55:00|10468.4|10466.4|10488.9|10486.9|10495.7|10493.7|10449.6|10447.6|495375
1583899200000|2020-03-11 04:00:00|10489.2|10487.2|10457|10455|10490.2|10488.2|10452.6|10450.6|402525
1583899500000|2020-03-11 04:05:00|10455.8|10453.8|10451.2|10449.2|10477.5|10475.5|10448|10446|232800
1583899800000|2020-03-11 04:10:00|10450.2|10448.2|10424|10422|10451.5|10449.5|10423.4|10421.4|335175
1583900100000|2020-03-11 04:15:00|10425.7|10423.7|10418.8|10416.8|10437.9|10435.9|10398.6|10396.6|456075
1583900400000|2020-03-11 04:20:00|10418.5|10416.5|10422.7|10420.7|10424.7|10422.7|10406.9|10404.9|179850
1583900700000|2020-03-11 04:25:00|10423.7|10421.7|10402.2|10400.2|10423.7|10421.7|10399.4|10397.4|159675
1583901000000|2020-03-11 04:30:00|10403.4|10401.4|10410.6|10408.6|10417.7|10415.7|10389.4|10387.4|267300
1583901300000|2020-03-11 04:35:00|10411.8|10409.8|10384.9|10382.9|10431.9|10429.9|10384.4|10382.4|248325
1583901600000|2020-03-11 04:40:00|10385.6|10383.6|10381.9|10379.9|10398.3|10396.3|10365.4|10363.4|349950
1583901900000|2020-03-11 04:45:00|10382.3|10380.3|10364.4|10362.4|10394.2|10392.2|10360.5|10358.5|282900
1583902200000|2020-03-11 04:50:00|10364.8|10362.8|10366.2|10364.2|10379.8|10377.8|10348.8|10346.8|309900
1583902500000|2020-03-11 04:55:00|10366.3|10364.3|10378.2|10376.2|10390.8|10388.8|10360.3|10358.3|218625
1583902800000|2020-03-11 05:00:00|10377.9|10375.9|10368|10366|10377.9|10375.9|10353.9|10351.9|155400
1583903100000|2020-03-11 05:05:00|10367.6|10365.6|10343.9|10341.9|10369.6|10367.6|10341.2|10339.2|306525
1583903400000|2020-03-11 05:10:00|10342|10340|10339.9|10337.9|10351|10349|10333.7|10331.7|329700
1583903700000|2020-03-11 05:15:00|10339.7|10337.7|10366.3|10364.3|10366.8|10364.8|10329.2|10327.2|268425
1583904000000|2020-03-11 05:20:00|10364.1|10362.1|10366|10364|10374.9|10372.9|10356.3|10354.3|164550
1583904300000|2020-03-11 05:25:00|10366.9|10364.9|10385.4|10383.4|10400.8|10398.8|10365.8|10363.8|274500
1583904600000|2020-03-11 05:30:00|10385.3|10383.3|10394.4|10392.4|10397.2|10395.2|10376.4|10374.4|207600
1583904900000|2020-03-11 05:35:00|10394.6|10392.6|10396.2|10394.2|10399.9|10397.9|10378.5|10376.5|186900
1583905200000|2020-03-11 05:40:00|10404.5|10402.5|10369.1|10367.1|10405|10403|10367.3|10365.3|237450
1583905500000|2020-03-11 05:45:00|10369.3|10367.3|10375.2|10373.2|10382|10380|10359.3|10357.3|141375
1583905800000|2020-03-11 05:50:00|10375.4|10373.4|10369.6|10367.6|10376.3|10374.3|10363.2|10361.2|122475
1583906100000|2020-03-11 05:55:00|10369.9|10367.9|10360.6|10358.6|10378.1|10376.1|10360|10358|135825
1583906400000|2020-03-11 06:00:00|10366.4|10364.4|10384.5|10382.5|10403.1|10401.1|10366.4|10364.4|277950
1583906700000|2020-03-11 06:05:00|10384.8|10382.8|10390|10388|10401.7|10399.7|10381.7|10379.7|173475
1583907000000|2020-03-11 06:10:00|10390.5|10388.5|10404.4|10402.4|10420|10418|10390.5|10388.5|206775
1583907300000|2020-03-11 06:15:00|10403.8|10401.8|10428.2|10426.2|10444.8|10442.8|10401.6|10399.6|370875
1583907600000|2020-03-11 06:20:00|10428.1|10426.1|10436.2|10434.2|10445.6|10443.6|10428.1|10426.1|187725
1583907900000|2020-03-11 06:25:00|10436.5|10434.5|10456.3|10454.3|10461.8|10459.8|10435.6|10433.6|285675
1583908200000|2020-03-11 06:30:00|10457|10455|10429.9|10427.9|10462.8|10460.8|10426.8|10424.8|235950
1583908500000|2020-03-11 06:35:00|10430|10428|10446.3|10444.3|10450.2|10448.2|10426.4|10424.4|126075
1583908800000|2020-03-11 06:40:00|10446.2|10444.2|10421.2|10419.2|10451.2|10449.2|10415.3|10413.3|182250
1583909100000|2020-03-11 06:45:00|10420.9|10418.9|10426.2|10424.2|10436.4|10434.4|10415.4|10413.4|103125
1583909400000|2020-03-11 06:50:00|10426|10424|10427|10425|10444.1|10442.1|10420.5|10418.5|182100
1583909700000|2020-03-11 06:55:00|10427.3|10425.3|10428.4|10426.4|10432.3|10430.3|10422.7|10420.7|103575
1583910000000|2020-03-11 07:00:00|10428.2|10426.2|10443.6|10441.6|10469.9|10467.9|10428.2|10426.2|340500
1583910300000|2020-03-11 07:05:00|10442.4|10440.4|10464.8|10462.8|10472|10470|10442.4|10440.4|183825
1583910600000|2020-03-11 07:10:00|10466.3|10464.3|10455.9|10453.9|10472.3|10470.3|10446.5|10444.5|171075
1583910900000|2020-03-11 07:15:00|10457|10455|10472.5|10470.5|10476.7|10474.7|10451.4|10449.4|174600
1583911200000|2020-03-11 07:20:00|10471.4|10469.4|10460.4|10458.4|10475.2|10473.2|10458.2|10456.2|163350
1583911500000|2020-03-11 07:25:00|10461.4|10459.4|10436.9|10434.9|10469.5|10467.5|10434.4|10432.4|222525
1583911800000|2020-03-11 07:30:00|10435.9|10433.9|10485.9|10483.9|10485.9|10483.9|10435|10433|307800
1583912100000|2020-03-11 07:35:00|10485.8|10483.8|10476.9|10474.9|10497.2|10495.2|10476|10474|380775
1583912400000|2020-03-11 07:40:00|10475.7|10473.7|10466.7|10464.7|10486|10484|10466.7|10464.7|180900
1583912700000|2020-03-11 07:45:00|10466.2|10464.2|10465.8|10463.8|10482.2|10480.2|10462|10460|161925
1583913000000|2020-03-11 07:50:00|10467.9|10465.9|10458.5|10456.5|10468.7|10466.7|10442.9|10440.9|199050
1583913300000|2020-03-11 07:55:00|10458.3|10456.3|10477.5|10475.5|10477.5|10475.5|10457.3|10455.3|121125
1583913600000|2020-03-11 08:00:00|10478.6|10476.6|10470.8|10468.8|10493.4|10491.4|10469|10467|256875
1583913900000|2020-03-11 08:05:00|10469.7|10467.7|10486.1|10484.1|10495.4|10493.4|10469.7|10467.7|257175
1583914200000|2020-03-11 08:10:00|10485.3|10483.3|10475.2|10473.2|10500.9|10498.9|10473.6|10471.6|284850
1583914500000|2020-03-11 08:15:00|10474.7|10472.7|10452.2|10450.2|10478.6|10476.6|10448.4|10446.4|285075
1583914800000|2020-03-11 08:20:00|10452.1|10450.1|10428.3|10426.3|10461.9|10459.9|10419.7|10417.7|402900
1583915100000|2020-03-11 08:25:00|10427.9|10425.9|10416.6|10414.6|10427.9|10425.9|10406.5|10404.5|364650
1583915400000|2020-03-11 08:30:00|10416.9|10414.9|10427.3|10425.3|10436|10434|10395.8|10393.8|300000
1583915700000|2020-03-11 08:35:00|10427.6|10425.6|10410.1|10408.1|10429|10427|10397.7|10395.7|217275
1583916000000|2020-03-11 08:40:00|10411.6|10409.6|10434.2|10432.2|10435.2|10433.2|10388.8|10386.8|340650
1583916300000|2020-03-11 08:45:00|10432.1|10430.1|10459.9|10457.9|10461.9|10459.9|10432.1|10430.1|399150
1583916600000|2020-03-11 08:50:00|10459.1|10457.1|10471.5|10469.5|10479.9|10477.9|10448.7|10446.7|331500
1583916900000|2020-03-11 08:55:00|10470|10468|10486.4|10484.4|10496.2|10494.2|10460.4|10458.4|353325
1583917200000|2020-03-11 09:00:00|10486|10484|10473.6|10471.6|10491.6|10489.6|10467.2|10465.2|188700
1583917500000|2020-03-11 09:05:00|10475|10473|10468.4|10466.4|10478.4|10476.4|10451.5|10449.5|258000
1583917800000|2020-03-11 09:10:00|10468.5|10466.5|10473|10471|10484.9|10482.9|10458.5|10456.5|187350
1583918100000|2020-03-11 09:15:00|10472.7|10470.7|10460.7|10458.7|10473.3|10471.3|10456.2|10454.2|137775
1583918400000|2020-03-11 09:20:00|10458.6|10456.6|10459.4|10457.4|10474.8|10472.8|10456.9|10454.9|102525
1583918700000|2020-03-11 09:25:00|10458.8|10456.8|10477.6|10475.6|10482.2|10480.2|10446.8|10444.8|270675
1583919000000|2020-03-11 09:30:00|10478|10476|10453.4|10451.4|10482.5|10480.5|10445.5|10443.5|479700
1583919300000|2020-03-11 09:35:00|10453.2|10451.2|10440.7|10438.7|10453.2|10451.2|10421.5|10419.5|636300
1583919600000|2020-03-11 09:40:00|10440.4|10438.4|10441.3|10439.3|10445.4|10443.4|10431.1|10429.1|406950
1583919900000|2020-03-11 09:45:00|10439.6|10437.6|10441.4|10439.4|10451.7|10449.7|10436.6|10434.6|421275
1583920200000|2020-03-11 09:50:00|10441.3|10439.3|10438.6|10436.6|10445.3|10443.3|10435.6|10433.6|559275
1583920500000|2020-03-11 09:55:00|10438.9|10436.9|10444.9|10442.9|10445.1|10443.1|10435.1|10433.1|605925
1583920800000|2020-03-11 10:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|4800
1583921400000|2020-03-11 10:10:00|10452.4|10442.4|10460.3|10450.3|10465.8|10455.8|10448.2|10438.2|0
1583921700000|2020-03-11 10:15:00|10460.6|10450.6|10463.5|10453.5|10467.4|10457.4|10459|10449|0
1583922000000|2020-03-11 10:20:00|10463.2|10453.2|10453.7|10443.7|10463.2|10453.2|10452.7|10442.7|0
1583922300000|2020-03-11 10:25:00|10453.4|10443.4|10429.4|10419.4|10457|10447|10416.6|10406.6|0
1583922600000|2020-03-11 10:30:00|10429.1|10419.1|10466.5|10456.5|10485.4|10475.4|10424.5|10414.5|0
1583922900000|2020-03-11 10:35:00|10467.2|10457.2|10442.4|10432.4|10467.2|10457.2|10434.3|10424.3|0
1583923200000|2020-03-11 10:40:00|10439.2|10429.2|10424.4|10418.9|10439.2|10429.2|10407.9|10397.9|35
1583923500000|2020-03-11 10:45:00|10424.9|10419.4|10441.4|10433.4|10442.9|10438.4|10422.4|10417.9|70
1583923800000|2020-03-11 10:50:00|10441.9|10432.9|10445.4|10440.9|10449.4|10443.9|10439.4|10432.9|49
1583924100000|2020-03-11 10:55:00|10445.9|10441.4|10433.9|10428.9|10447.9|10442.9|10432.4|10427.4|49
1583924400000|2020-03-11 11:00:00|10433.4|10429.9|10442.4|10437.9|10442.4|10437.9|10429.9|10425.9|74
1583924700000|2020-03-11 11:05:00|10441.4|10437.4|10428.9|10424.4|10441.4|10437.4|10426.4|10422.4|82
1583925000000|2020-03-11 11:10:00|10428.4|10422.9|10439.4|10434.9|10444.4|10440.9|10426.4|10422.4|139
1583925300000|2020-03-11 11:15:00|10439.9|10433.4|10431.9|10427.9|10446.9|10441.9|10430.4|10427.9|154
1583925600000|2020-03-11 11:20:00|10430.9|10427.4|10431.4|10426.9|10434.4|10427.9|10428.9|10424.9|10
1583925900000|2020-03-11 11:25:00|10431.9|10425.9|10423.4|10417.9|10431.9|10425.9|10420.9|10417.4|50
1583926200000|2020-03-11 11:30:00|10423.9|10417.4|10419.9|10414.9|10426.4|10421.9|10416.4|10412.4|115
1583926500000|2020-03-11 11:35:00|10419.4|10413.9|10415.4|10407.9|10419.4|10413.9|10412.9|10407.9|23
1583926800000|2020-03-11 11:40:00|10414.9|10407.4|10402.4|10397.9|10414.9|10407.9|10400.4|10396.9|82
1583927100000|2020-03-11 11:45:00|10401.9|10398.4|10403.4|10398.4|10405.9|10399.4|10397.4|10393.4|161
1583927400000|2020-03-11 11:50:00|10402.9|10395.9|10404.9|10398.9|10405.9|10399.4|10399.4|10395.9|33
1583927700000|2020-03-11 11:55:00|10405.4|10399.4|10409.4|10405.4|10412.9|10407.9|10405.4|10399.4|43
1583928000000|2020-03-11 12:00:00|10408.9|10403.9|10419.4|10413.9|10419.4|10415.4|10400.4|10395.9|114
1583928300000|2020-03-11 12:05:00|10418.9|10414.9|10402.9|10398.4|10419.4|10415.9|10398.4|10394.9|105
1583928600000|2020-03-11 12:10:00|10402.4|10397.9|10401.4|10397.9|10402.9|10398.4|10394.9|10391.9|174
1583928900000|2020-03-11 12:15:00|10400.9|10397.4|10390.9|10386.4|10403.4|10398.4|10380.4|10373.9|150
1583929200000|2020-03-11 12:20:00|10388.9|10383.9|10402.4|10396.9|10419.2|10412.4|10388.9|10383.9|293
1583929500000|2020-03-11 12:25:00|10402.9|10397.4|10396.4|10389.9|10405.4|10400.9|10394.9|10389.4|123
1583929800000|2020-03-11 12:30:00|10396.9|10390.4|10383.4|10377.9|10396.9|10391.9|10380.9|10376.9|170
1583930100000|2020-03-11 12:35:00|10383.9|10376.9|10375.4|10370.4|10384.9|10376.9|10366.9|10363.9|213
1583930400000|2020-03-11 12:40:00|10375.9|10370.9|10374.9|10371.4|10376.9|10372.9|10369.4|10364.9|33
1583930700000|2020-03-11 12:45:00|10375.4|10371.9|10379.4|10373.4|10379.9|10374.9|10375.4|10370.9|26
1583931000000|2020-03-11 12:50:00|10375.4|10372.9|10367.9|10361.4|10375.4|10372.9|10358.4|10353.9|97
1583931300000|2020-03-11 12:55:00|10367.4|10361.9|10355.9|10346.4|10367.9|10362.9|10352.4|10346.4|57
1583931600000|2020-03-11 13:00:00|10356.4|10353.9|10365.4|10359.4|10367.4|10361.9|10356.4|10348.7|80
1583931900000|2020-03-11 13:05:00|10365.9|10358.9|10370.4|10365.4|10376.9|10371.4|10359.9|10355.4|152
1583932200000|2020-03-11 13:10:00|10370.9|10365.9|10364.9|10358.4|10370.9|10366.9|10362.9|10357.4|71
1583932500000|2020-03-11 13:15:00|10364.4|10358.9|10373.9|10368.4|10373.9|10368.4|10362.4|10358.9|25
1583932800000|2020-03-11 13:20:00|10374.4|10368.9|10384.4|10378.9|10385.4|10380.4|10374.4|10368.9|46
1583933100000|2020-03-11 13:25:00|10384.9|10379.4|10391.9|10386.9|10392.9|10387.9|10384.4|10379.4|112
1583933400000|2020-03-11 13:30:00|10392.4|10387.4|10404.4|10399.4|10413.9|10408.9|10385.4|10381.4|606
1583933700000|2020-03-11 13:35:00|10404.9|10400.4|10378.4|10368.9|10408.9|10404.4|10371.9|10366.4|191
1583934000000|2020-03-11 13:40:00|10378.9|10369.7|10380.4|10375.4|10395.4|10390.9|10370.4|10365.9|268
1583934300000|2020-03-11 13:45:00|10379.9|10374.9|10374.4|10369.9|10397.9|10392.4|10374.4|10369.4|182
1583934600000|2020-03-11 13:50:00|10373.9|10369.4|10375.4|10369.4|10386.4|10382.9|10366.9|10362.9|363
1583934900000|2020-03-11 13:55:00|10374.9|10369.9|10400.9|10395.4|10401.9|10398.4|10371.9|10365.4|323
1583935200000|2020-03-11 14:00:00|10400.4|10395.9|10400.4|10395.4|10407.9|10403.9|10385.9|10381.9|241
1583935500000|2020-03-11 14:05:00|10400.9|10394.4|10415.9|10410.9|10420.4|10415.9|10386.4|10381.4|348
1583935800000|2020-03-11 14:10:00|10416.4|10412.9|10417.4|10410.4|10421.4|10416.9|10404.9|10399.9|180
1583936100000|2020-03-11 14:15:00|10416.9|10409.9|10403.4|10399.9|10420.4|10415.4|10397.9|10394.9|343
1583936400000|2020-03-11 14:20:00|10405.4|10400.4|10378.9|10375.9|10405.4|10401.9|10378.9|10375.9|395
1583936700000|2020-03-11 14:25:00|10379.4|10376.4|10388.4|10384.4|10394.4|10389.9|10377.4|10372.4|317
1583937000000|2020-03-11 14:30:00|10387.9|10384.9|10391.9|10387.4|10393.4|10389.4|10373.4|10368.4|285
1583937300000|2020-03-11 14:35:00|10392.4|10386.9|10374.4|10368.9|10392.9|10388.4|10349.4|10345.9|428
1583937600000|2020-03-11 14:40:00|10374.9|10369.4|10352.4|10348.9|10378.4|10375.4|10352.4|10348.9|260
1583937900000|2020-03-11 14:45:00|10353.9|10349.4|10355.9|10351.9|10373.4|10369.4|10350.9|10346.9|421
1583938200000|2020-03-11 14:50:00|10356.4|10351.4|10351.9|10348.9|10362.4|10356.9|10351.4|10348.9|210
1583938500000|2020-03-11 14:55:00|10354.4|10349.4|10340.9|10335.4|10354.9|10350.9|10324.9|10321.9|506
1583938800000|2020-03-11 15:00:00|10341.4|10336.9|10336.9|10332.9|10363.4|10358.9|10334.4|10330.9|396
1583939100000|2020-03-11 15:05:00|10338.4|10333.4|10351.4|10345.9|10351.4|10345.9|10326.4|10322.4|393
1583939400000|2020-03-11 15:10:00|10349.4|10346.4|10343.4|10338.9|10349.4|10346.9|10327.9|10324.4|202
1583939700000|2020-03-11 15:15:00|10342.4|10337.9|10337.9|10332.9|10352.9|10347.9|10334.9|10331.4|285
1583940000000|2020-03-11 15:20:00|10336.9|10332.4|10326.9|10322.4|10340.4|10335.4|10322.4|10318.9|274
1583940300000|2020-03-11 15:25:00|10324.4|10321.9|10328.4|10323.9|10331.9|10327.9|10318.9|10314.4|261
1583940600000|2020-03-11 15:30:00|10327.9|10324.9|10314.4|10310.9|10328.4|10324.9|10306.9|10302.4|488
1583940900000|2020-03-11 15:35:00|10315.4|10312.4|10322.4|10317.9|10325.4|10320.9|10312.4|10307.4|511
1583941200000|2020-03-11 15:40:00|10321.9|10318.4|10314.4|10309.9|10326.9|10322.9|10312.9|10309.4|287
1583941500000|2020-03-11 15:45:00|10313.9|10310.4|10321.4|10317.9|10322.4|10318.4|10309.9|10306.9|267
1583941800000|2020-03-11 15:50:00|10321.9|10318.4|10317.4|10313.4|10328.4|10324.9|10315.4|10311.9|163
1583942100000|2020-03-11 15:55:00|10316.9|10312.4|10322.9|10318.9|10327.9|10323.9|10315.9|10311.9|157
1583942400000|2020-03-11 16:00:00|10323.9|10319.4|10329.4|10324.9|10330.9|10327.9|10315.4|10311.4|96
1583942700000|2020-03-11 16:05:00|10330.4|10325.4|10333.9|10330.4|10337.9|10333.9|10321.9|10317.9|394
1583943000000|2020-03-11 16:10:00|10335.4|10330.9|10347.9|10343.4|10356.4|10352.9|10333.9|10329.4|370
1583943300000|2020-03-11 16:15:00|10349.9|10343.9|10355.9|10351.9|10359.9|10356.4|10345.4|10341.9|312
1583943600000|2020-03-11 16:20:00|10355.4|10352.4|10354.9|10351.4|10363.4|10357.9|10351.4|10346.9|274
1583943900000|2020-03-11 16:25:00|10354.4|10350.4|10343.4|10336.4|10355.4|10350.9|10330.4|10326.9|297
1583944200000|2020-03-11 16:30:00|10343.9|10336.9|10330.4|10326.4|10345.9|10342.4|10325.4|10322.4|365
1583944500000|2020-03-11 16:35:00|10328.4|10325.4|10320.4|10316.4|10331.4|10327.4|10318.4|10314.4|353
1583944800000|2020-03-11 16:40:00|10319.4|10314.4|10307.9|10302.4|10322.4|10318.4|10305.4|10301.9|366
1583945100000|2020-03-11 16:45:00|10308.9|10302.9|10310.4|10302.9|10312.9|10307.9|10304.9|10301.9|184
1583945400000|2020-03-11 16:50:00|10310.9|10303.4|10305.9|10301.9|10314.4|10310.4|10304.9|10301.4|113
1583945700000|2020-03-11 16:55:00|10302.9|10300.4|10306.4|10301.9|10312.4|10306.4|10302.9|10299.4|246
1583946000000|2020-03-11 17:00:00|10305.9|10302.4|10288.4|10283.4|10306.4|10302.9|10286.4|10282.9|293
1583946300000|2020-03-11 17:05:00|10288.9|10283.9|10279.4|10275.9|10291.4|10285.9|10276.4|10271.4|238
1583946600000|2020-03-11 17:10:00|10279.9|10276.4|10283.4|10277.9|10283.4|10279.9|10275.4|10271.4|104
1583946900000|2020-03-11 17:15:00|10282.9|10277.4|10292.4|10287.9|10296.4|10291.4|10281.9|10277.4|223
1583947200000|2020-03-11 17:20:00|10291.9|10286.9|10282.9|10278.9|10300.4|10295.4|10282.9|10278.9|198
1583947500000|2020-03-11 17:25:00|10283.9|10279.4|10306.9|10301.4|10306.9|10302.4|10283.4|10279.4|284
1583947800000|2020-03-11 17:30:00|10307.4|10300.9|10313.9|10310.4|10315.4|10310.4|10302.9|10297.4|162
1583948100000|2020-03-11 17:35:00|10314.9|10310.9|10303.9|10298.9|10316.4|10311.9|10303.9|10298.9|83
1583948400000|2020-03-11 17:40:00|10304.4|10299.4|10278.9|10273.4|10306.4|10301.4|10278.4|10273.4|122
1583948700000|2020-03-11 17:45:00|10277.4|10271.4|10302.9|10295.4|10306.4|10301.4|10276.4|10271.4|81
1583949000000|2020-03-11 17:50:00|10303.4|10295.9|10297.4|10292.4|10303.4|10297.4|10292.4|10286.9|31
1583949300000|2020-03-11 17:55:00|10296.4|10292.9|10291.4|10285.9|10310.9|10305.9|10284.4|10279.4|164
1583949600000|2020-03-11 18:00:00|10291.9|10286.4|10281.9|10276.4|10297.9|10292.4|10277.4|10273.9|94
1583949900000|2020-03-11 18:05:00|10282.4|10276.9|10274.4|10267.4|10289.4|10281.9|10264.9|10261.9|148
1583950200000|2020-03-11 18:10:00|10274.9|10268.9|10251.9|10246.9|10277.9|10272.4|10251.9|10246.9|253
1583950500000|2020-03-11 18:15:00|10251.4|10247.4|10247.9|10243.4|10261.9|10255.9|10247.4|10243.4|184
1583950800000|2020-03-11 18:20:00|10249.4|10243.9|10239.4|10233.9|10249.9|10245.4|10227.9|10223.9|366
1583951100000|2020-03-11 18:25:00|10238.9|10234.4|10236.9|10231.4|10239.9|10234.9|10233.4|10228.4|62
1583951400000|2020-03-11 18:30:00|10236.4|10230.9|10224.4|10219.9|10242.9|10237.9|10221.9|10217.9|306
1583951700000|2020-03-11 18:35:00|10225.4|10221.4|10233.4|10229.4|10237.9|10233.4|10220.9|10216.9|104
1583952000000|2020-03-11 18:40:00|10232.9|10227.9|10231.9|10226.9|10243.9|10239.9|10226.9|10222.4|297
1583952300000|2020-03-11 18:45:00|10232.4|10226.4|10220.9|10216.9|10237.9|10234.9|10220.9|10216.9|234
1583952600000|2020-03-11 18:50:00|10221.4|10217.4|10221.9|10214.9|10230.9|10226.9|10216.4|10212.9|156
1583952900000|2020-03-11 18:55:00|10220.9|10215.4|10220.4|10215.4|10227.9|10224.9|10215.9|10212.4|132
1583953200000|2020-03-11 19:00:00|10219.9|10215.9|10217.4|10210.9|10222.9|10217.4|10213.9|10210.9|258
1583953500000|2020-03-11 19:05:00|10218.4|10211.4|10207.9|10203.4|10218.4|10212.9|10205.4|10201.9|311
1583953800000|2020-03-11 19:10:00|10208.4|10204.4|10199.4|10194.9|10216.4|10211.4|10199.4|10194.4|71
1583954100000|2020-03-11 19:15:00|10198.9|10194.4|10207.4|10199.9|10209.9|10204.9|10195.4|10190.9|109
1583954400000|2020-03-11 19:20:00|10206.9|10200.4|10194.4|10190.9|10207.9|10202.9|10193.4|10188.9|415
1583954700000|2020-03-11 19:25:00|10196.4|10191.4|10203.9|10199.9|10209.4|10205.4|10193.4|10190.9|124
1583955000000|2020-03-11 19:30:00|10203.4|10199.4|10220.7|10210.7|10240.9|10233.4|10200.9|10192.9|336
1583955300000|2020-03-11 19:35:00|10220.9|10210.9|10235.9|10226.4|10238.9|10232.9|10217.4|10207.4|160
1583955600000|2020-03-11 19:40:00|10235.4|10226.9|10236.4|10230.9|10239.4|10235.4|10232.4|10225.9|41
1583955900000|2020-03-11 19:45:00|10236.9|10231.4|10227.9|10222.4|10237.9|10232.4|10226.4|10221.4|91
1583956200000|2020-03-11 19:50:00|10227.4|10220.9|10210.4|10202.9|10233.2|10223.2|10204.9|10199.4|139
1583956500000|2020-03-11 19:55:00|10210.9|10201.4|10171.9|10166.9|10214.9|10205.4|10171.4|10166.4|472
1583956800000|2020-03-11 20:00:00|10171.4|10167.4|10186.9|10179.4|10188.4|10183.4|10171.4|10167.4|46
1583957100000|2020-03-11 20:05:00|10186.4|10178.4|10198.9|10192.4|10202.4|10196.4|10177.4|10171.4|53
1583957400000|2020-03-11 20:10:00|10199.4||10200.4||10200.4||10198.9||0
1583957700000|2020-03-11 20:15:00|10200.9|10196.9|10207.9|10204.9|10207.9|10204.9|10200.9|10196.9|24
1583958000000|2020-03-11 20:20:00|10208.4|10206.4|10218.9|10209.9|10218.9|10213.9|10208.4|10205.4|32
1583958300000|2020-03-11 20:25:00|10215.4|10209.4|10218.4|10208.4|10218.9|10209.9|10212.4|10208.4|2
1583958600000|2020-03-11 20:30:00|10218.7|10208.7|10222.4|10212.4|10226.4|10218.9|10218.7|10208.7|17
1583958900000|2020-03-11 20:35:00|10222.2|10212.2|10228.9|10222.9|10231.9|10224.9|10220.4|10211.9|26
1583959200000|2020-03-11 20:40:00|10229.4|10222.4|10225.4|10219.9|10229.9|10225.4|10225.4|10218.9|12
1583959500000|2020-03-11 20:45:00|10225.9|10221.9|10225.4|10219.9|10226.9|10222.9|10225.4|10219.4|11
1583959800000|2020-03-11 20:50:00|10225.9|10221.9|10225.4|10219.9|10226.4|10221.9|10222.9|10217.9|13
1583960100000|2020-03-11 20:55:00|10225.9|10219.4|10227.9|10224.9|10232.4|10224.9|10222.9|10218.4|43
1583960400000|2020-03-11 21:00:00|10227.4|10217.4|10232.4|10224.4|10232.4|10227.4|10227.4|10217.4|2
1583960700000|2020-03-11 21:05:00|10229.9|10227.4|10230.2|10220.2|10230.2|10227.4|10229.9|10219.9|1
1583961000000|2020-03-11 21:10:00|10229.9|10219.9|10231.7|10221.7|10231.7|10221.7|10229.9|10219.9|21212690
1583961300000|2020-03-11 21:15:00|10231.4|10221.4|10230.1|10220.1|10231.6|10221.6|10224.6|10214.6|0
1583961600000|2020-03-11 21:20:00|10229.5|10219.5|10228|10218|10233.6|10223.6|10226.2|10216.2|0
1583961900000|2020-03-11 21:25:00|10230|10220|10219|10209|10230|10220|10219|10209|0
1583962200000|2020-03-11 21:30:00|10218.4|10208.4|10223.8|10213.8|10223.8|10213.8|10213|10203|0
1583962500000|2020-03-11 21:35:00|10223.7|10213.7|10222.8|10212.8|10224.6|10214.6|10222.8|10212.8|0
1583962800000|2020-03-11 21:40:00|10221.8|10211.8|10218.5|10208.5|10222.6|10212.6|10218.5|10208.5|0
1583963100000|2020-03-11 21:45:00|10217.9|10207.9|10222.5|10212.5|10223.3|10213.3|10217.6|10207.6|0
1583963400000|2020-03-11 21:50:00|10222.2|10212.2|10224.8|10214.8|10225.5|10215.5|10222.2|10212.2|0
1583963700000|2020-03-11 21:55:00|10224.9|10214.9|10224.9|10214.9|10226.9|10216.9|10224.7|10214.7|0
1583964000000|2020-03-11 22:00:00|10228.1|10218.1|10243.9|10233.9|10253.9|10243.9|10219.2|10209.2|0
1583964300000|2020-03-11 22:05:00|10243.5|10233.5|10268.2|10258.2|10270.8|10260.8|10243.2|10233.2|0
1583964600000|2020-03-11 22:10:00|10268.5|10258.5|10299.7|10289.7|10300.3|10290.3|10266.3|10256.3|0
1583964900000|2020-03-11 22:15:00|10300|10290|10274.9|10264.9|10300|10290|10258.9|10248.9|0
1583965200000|2020-03-11 22:20:00|10272.9|10262.9|10278.1|10268.1|10287.2|10277.2|10270.3|10260.3|0
1583965500000|2020-03-11 22:25:00|10277.8|10267.8|10300.3|10290.3|10300.9|10290.9|10271.6|10261.6|0
1583965800000|2020-03-11 22:30:00|10300.6|10290.6|10311.6|10301.6|10314.9|10304.9|10295.1|10285.1|0
1583966100000|2020-03-11 22:35:00|10311.9|10301.9|10307.1|10297.1|10317.7|10307.7|10302.4|10292.4|0
1583966400000|2020-03-11 22:40:00|10307.4|10297.4|10289.1|10279.1|10320.8|10310.8|10284.9|10274.9|0
1583966700000|2020-03-11 22:45:00|10288.8|10278.8|10292.7|10282.7|10295|10285|10268.6|10258.6|0
1583967000000|2020-03-11 22:50:00|10293|10283|10292.4|10282.4|10297|10287|10277.4|10267.4|0
1583967300000|2020-03-11 22:55:00|10292.1|10282.1|10308|10298|10313.5|10303.5|10291.4|10281.4|0
1583967600000|2020-03-11 23:00:00|10303.8|10293.8|10279|10269|10307.7|10297.7|10276.7|10266.7|0
1583967900000|2020-03-11 23:05:00|10277|10267|10285.8|10275.8|10289.7|10279.7|10272.8|10262.8|0
1583968200000|2020-03-11 23:10:00|10286.2|10276.2|10265.2|10255.2|10288.8|10278.8|10258|10248|0
1583968500000|2020-03-11 23:15:00|10265.5|10255.5|10252.8|10242.8|10267.8|10257.8|10247.3|10237.3|0
1583968800000|2020-03-11 23:20:00|10253.1|10243.1|10251.8|10241.8|10265.9|10255.9|10251.5|10241.5|0
1583969100000|2020-03-11 23:25:00|10253.5|10243.5|10249.2|10239.2|10256.4|10246.4|10241.1|10231.1|0
1583969400000|2020-03-11 23:30:00|10248.9|10238.9|10256.7|10246.7|10258.7|10248.7|10248.9|10238.9|0
1583969700000|2020-03-11 23:35:00|10256.1|10246.1|10241.1|10231.1|10257.7|10247.7|10236.5|10226.5|0
1583970000000|2020-03-11 23:40:00|10240.4|10230.4|10240.6|10230.6|10243.5|10233.5|10230.6|10220.6|0
1583970300000|2020-03-11 23:45:00|10240.2|10230.2|10217.7|10207.7|10251.3|10241.3|10214.5|10204.5|0
1583970600000|2020-03-11 23:50:00|10218.1|10208.1|10212.1|10202.1|10223.3|10213.3|10199.3|10189.3|0
1583970900000|2020-03-11 23:55:00|10210.7|10200.7|10212.7|10202.7|10234.9|10224.9|10209.4|10199.4|0
1583971200000|2020-03-12 00:00:00|10213|10203|10226.4|10216.4|10237.8|10227.8|10213|10203|0
1583971500000|2020-03-12 00:05:00|10226.7|10216.7|10228.5|10218.5|10232.3|10222.3|10216.9|10206.9|0
1583971800000|2020-03-12 00:10:00|10227.5|10217.5|10213|10203|10227.5|10217.5|10203.9|10193.9|0
1583972100000|2020-03-12 00:15:00|10212.7|10202.7|10193.1|10183.1|10214|10204|10192.1|10182.1|0
1583972400000|2020-03-12 00:20:00|10192.8|10182.8|10180.1|10170.1|10199.3|10189.3|10171.2|10161.2|0
1583972700000|2020-03-12 00:25:00|10179.8|10169.8|10183.1|10173.1|10191.6|10181.6|10178.1|10168.1|0
1583973000000|2020-03-12 00:30:00|10183.4|10173.4|10181.8|10171.8|10191.9|10181.9|10180.8|10170.8|0
1583973300000|2020-03-12 00:35:00|10181.4|10171.4|10200|10190|10213.2|10203.2|10181.1|10171.1|0
1583973600000|2020-03-12 00:40:00|10199.7|10189.7|10212.1|10202.1|10214.1|10204.1|10194.5|10184.5|0
1583973900000|2020-03-12 00:45:00|10211.8|10201.8|10208.2|10198.2|10211.8|10201.8|10193.1|10183.1|0
1583974200000|2020-03-12 00:50:00|10207.9|10197.9|10239.3|10229.3|10241.6|10231.6|10200.7|10190.7|0
1583974500000|2020-03-12 00:55:00|10237.3|10227.3|10221.2|10211.2|10240.3|10230.3|10213.4|10203.4|0
1583974800000|2020-03-12 01:00:00|10221.9|10211.9|10208.3|10203.3|10262.8|10256.8|10208.3|10203.3|332
1583975100000|2020-03-12 01:05:00|10206.3|10202.8|10214.1|10204.1|10224.8|10218.8|10195.8|10189.3|503
1583975400000|2020-03-12 01:10:00|10213.8|10203.8|10151.8|10146.3|10213.8|10204.3|10150.8|10146.3|291
1583975700000|2020-03-12 01:15:00|10151.3|10145.3|10140.3|10133.8|10156.8|10151.3|10138.3|10133.8|241
1583976000000|2020-03-12 01:20:00|10139.8|10134.3|10100.8|10095.8|10148.8|10143.3|10098.3|10094.8|251
1583976300000|2020-03-12 01:25:00|10102.3|10099.8|10064.8|10059.8|10110.8|10105.8|10063.8|10058.8|270
1583976600000|2020-03-12 01:30:00|10064.3|10060.3|10090.3|10083.8|10090.3|10083.8|10049.3|10045.3|263
1583976900000|2020-03-12 01:35:00|10089.8|10088.3|10040.8|10031.8|10092.3|10088.3|10038.3|10031.8|290
1583977200000|2020-03-12 01:40:00|10040.3|10032.3|9977.8|9969.3|10040.3|10032.3|9977.8|9967.8|459
1583977500000|2020-03-12 01:45:00|9975.3|9969.8|9945.3|9940.3|10008.3|10000.8|9945.3|9939.8|833
1583977800000|2020-03-12 01:50:00|9945.8|9940.8|9969.3|9963.3|9984.8|9978.8|9945.8|9940.8|585
1583978100000|2020-03-12 01:55:00|9968.8|9962.3|9988.3|9983.3|10000.8|9993.3|9964.8|9958.8|441
1583978400000|2020-03-12 02:00:00|9984.8|9981.3|9969.3|9960.3|9984.8|9981.3|9958.3|9952.3|334
1583978700000|2020-03-12 02:05:00|9964.8|9958.8|9929.8|9921.8|9964.8|9958.8|9913.3|9909.8|463
1583979000000|2020-03-12 02:10:00|9930.3|9922.3|9973.8|9967.8|9981.3|9973.3|9930.3|9922.3|419
1583979300000|2020-03-12 02:15:00|9973.3|9969.8|9945.8|9939.3|9973.3|9969.8|9934.3|9928.3|262
1583979600000|2020-03-12 02:20:00|9945.3|9939.8|9948.3|9943.3|9962.3|9957.8|9940.8|9932.8|459
1583979900000|2020-03-12 02:25:00|9948.8|9946.3|9971.3|9967.3|9971.8|9967.3|9945.8|9939.8|511
1583980200000|2020-03-12 02:30:00|9971.8|9969.8|9989.3|9983.8|10003.3|9998.8|9969.3|9965.3|370
1583980500000|2020-03-12 02:35:00|9988.8|9982.8|10003.3|9997.8|10008.3|10002.8|9984.8|9980.8|357
1583980800000|2020-03-12 02:40:00|10003.8|9998.3|10008.3|10003.3|10008.8|10003.3|9996.8|9990.8|245
1583981100000|2020-03-12 02:45:00|10008.8|10003.8|9975.8|9970.8|10010.3|10007.3|9972.3|9967.8|247
1583981400000|2020-03-12 02:50:00|9978.8|9973.8|9983.8|9975.8|9990.8|9985.3|9974.3|9970.3|224
1583981700000|2020-03-12 02:55:00|9983.3|9976.3|9982.3|9977.3|10002.8|9996.3|9976.3|9972.8|132
1583982000000|2020-03-12 03:00:00|9981.8|9976.3|9978.8|9974.3|9984.3|9981.8|9968.3|9963.8|170
1583982300000|2020-03-12 03:05:00|9978.3|9973.3|9970.3|9966.3|9978.3|9974.8|9965.8|9961.8|170
1583982600000|2020-03-12 03:10:00|9970.8|9966.8|9956.3|9952.8|9975.3|9971.3|9955.8|9951.8|106
1583982900000|2020-03-12 03:15:00|9954.3|9951.8|9925.8|9920.8|9954.3|9951.8|9925.8|9920.8|196
1583983200000|2020-03-12 03:20:00|9925.3|9919.3|9948.8|9942.8|9949.8|9945.3|9919.8|9916.3|318
1583983500000|2020-03-12 03:25:00|9947.8|9943.3|9937.8|9933.3|9947.8|9943.3|9930.8|9925.3|214
1583983800000|2020-03-12 03:30:00|9937.3|9932.3|9972.8|9964.8|9973.3|9966.8|9928.3|9924.8|199
1583984100000|2020-03-12 03:35:00|9972.3|9961.3|9923.3|9917.3|9972.8|9968.8|9901.8|9895.3|644
1583984400000|2020-03-12 03:40:00|9922.8|9912.8|9911.8|9906.8|9923.8|9916.3|9900.3|9896.8|256
1583984700000|2020-03-12 03:45:00|9911.3|9920.6|9981.8|9979.8|9987.7|9985.7|9911.3|9919.8|2486250
1583985000000|2020-03-12 03:50:00|9982.4|9980.4|9920.5|9918.5|9984.9|9982.9|9917.8|9915.8|1239600
1583985300000|2020-03-12 03:55:00|9921.6|9919.6|9926.5|9924.5|9953.2|9951.2|9912|9910|723600
1583985600000|2020-03-12 04:00:00|9925.9|9923.9|9948.1|9946.1|9958.9|9956.9|9923.4|9921.4|610050
1583985900000|2020-03-12 04:05:00|9948.9|9946.9|9944|9942|9960.8|9958.8|9941.1|9939.1|399075
1583986200000|2020-03-12 04:10:00|9943.9|9941.9|9951.7|9949.7|9954.1|9952.1|9941.3|9939.3|341550
1583986500000|2020-03-12 04:15:00|9951.1|9949.1|9928.1|9926.1|9951.1|9949.1|9921.7|9919.7|461550
1583986800000|2020-03-12 04:20:00|9927.3|9925.3|9934.4|9932.4|9948|9946|9923|9921|497400
1583987100000|2020-03-12 04:25:00|9935|9933|9908.6|9906.6|9938.5|9936.5|9904.1|9902.1|522000
1583987400000|2020-03-12 04:30:00|9909.1|9907.1|9873.9|9871.9|9909.1|9907.1|9869|9867|782550
1583987700000|2020-03-12 04:35:00|9871.9|9869.9|9908.3|9906.3|9916.2|9914.2|9860.8|9858.8|690450
1583988000000|2020-03-12 04:40:00|9908|9906|9903.6|9901.6|9917.3|9915.3|9901.2|9899.2|387975
1583988300000|2020-03-12 04:45:00|9900.8|9898.8|9881.5|9879.5|9900.8|9898.8|9877.3|9875.3|391650
1583988600000|2020-03-12 04:50:00|9881.1|9879.1|9887.4|9885.4|9891.8|9889.8|9873.5|9871.5|342375
1583988900000|2020-03-12 04:55:00|9887.2|9885.2|9885.3|9883.3|9898.4|9896.4|9882|9880|242475
1583989200000|2020-03-12 05:00:00|9885.6|9883.6|9884.2|9882.2|9896.7|9894.7|9879.9|9877.9|188175
1583989500000|2020-03-12 05:05:00|9882.6|9880.6|9864.1|9862.1|9889|9887|9855.9|9853.9|360750
1583989800000|2020-03-12 05:10:00|9863.8|9861.8|9844.9|9842.9|9868.4|9866.4|9839.1|9837.1|423900
1583990100000|2020-03-12 05:15:00|9846.4|9844.4|9820.8|9818.8|9848.9|9846.9|9798.4|9796.4|808500
1583990400000|2020-03-12 05:20:00|9820.6|9818.6|9763|9761|9821.7|9819.7|9757.3|9755.3|656100
1583990700000|2020-03-12 05:25:00|9762.8|9760.8|9727.9|9725.9|9773.7|9771.7|9696.5|9694.5|963150
1583991000000|2020-03-12 05:30:00|9728.5|9726.5|9656.9|9654.9|9728.8|9726.8|9656.9|9654.9|874350
1583991300000|2020-03-12 05:35:00|9646.6|9644.6|9668.6|9666.6|9682.2|9680.2|9622.8|9620.8|1002150
1583991600000|2020-03-12 05:40:00|9670.3|9668.3|9710.4|9708.4|9717|9715|9663.5|9661.5|731700
1583991900000|2020-03-12 05:45:00|9707.7|9705.7|9706.5|9704.5|9737.7|9735.7|9685.8|9683.8|657675
1583992200000|2020-03-12 05:50:00|9706.7|9704.7|9704.6|9702.6|9711.7|9709.7|9677.4|9675.4|354225
1583992500000|2020-03-12 05:55:00|9703.5|9701.5|9713.7|9711.7|9715.3|9713.3|9684|9682|265125
1583992800000|2020-03-12 06:00:00|9714|9712|9722|9720|9761.1|9759.1|9712.1|9710.1|502800
1583993100000|2020-03-12 06:05:00|9722.2|9720.2|9662.3|9660.3|9722.2|9720.2|9658.9|9656.9|522300
1583993400000|2020-03-12 06:10:00|9662.7|9660.7|9661|9659|9693|9691|9657.6|9655.6|302025
1583993700000|2020-03-12 06:15:00|9661.2|9659.2|9681.2|9679.2|9687.5|9685.5|9660.7|9658.7|236475
1583994000000|2020-03-12 06:20:00|9681.4|9679.4|9671.6|9669.6|9700.5|9698.5|9662.8|9660.8|300300
1583994300000|2020-03-12 06:25:00|9672.9|9670.9|9676.8|9674.8|9685.9|9683.9|9663.9|9661.9|204750
1583994600000|2020-03-12 06:30:00|9676.3|9674.3|9695.7|9693.7|9712.2|9710.2|9671.3|9669.3|291750
1583994900000|2020-03-12 06:35:00|9696|9694|9685|9683|9698.9|9696.9|9672.5|9670.5|254625
1583995200000|2020-03-12 06:40:00|9685.8|9683.8|9692.2|9690.2|9697.5|9695.5|9677.2|9675.2|147600
1583995500000|2020-03-12 06:45:00|9692.8|9690.8|9756.3|9754.3|9762.5|9760.5|9692.8|9690.8|584250
1583995800000|2020-03-12 06:50:00|9755.9|9753.9|9762.5|9760.5|9826.8|9824.8|9742.1|9740.1|890475
1583996100000|2020-03-12 06:55:00|9761.4|9759.4|9784.2|9782.2|9788.2|9786.2|9757.3|9755.3|430350
1583996400000|2020-03-12 07:00:00|9783.5|9781.5|9762.3|9760.3|9794.3|9792.3|9747.7|9745.7|299175
1583996700000|2020-03-12 07:05:00|9762.5|9760.5|9741.4|9739.4|9763.3|9761.3|9723.5|9721.5|319275
1583997000000|2020-03-12 07:10:00|9738.4|9736.4|9763.9|9761.9|9769.4|9767.4|9723.2|9721.2|303225
1583997300000|2020-03-12 07:15:00|9764.1|9762.1|9772.4|9770.4|9784.4|9782.4|9748.4|9746.4|265350
1583997600000|2020-03-12 07:20:00|9772.1|9770.1|9763.3|9761.3|9790.8|9788.8|9757.2|9755.2|220500
1583997900000|2020-03-12 07:25:00|9762.5|9760.5|9734.7|9732.7|9765.1|9763.1|9732.7|9730.7|268800
1583998200000|2020-03-12 07:30:00|9736|9734|9728.4|9726.4|9759.9|9757.9|9726.2|9724.2|241125
1583998500000|2020-03-12 07:35:00|9726.4|9724.4|9728|9726|9752.5|9750.5|9714|9712|327525
1583998800000|2020-03-12 07:40:00|9730.7|9728.7|9736.6|9734.6|9745.4|9743.4|9722.4|9720.4|189300
1583999100000|2020-03-12 07:45:00|9737.6|9735.6|9728.4|9726.4|9747.3|9745.3|9725.7|9723.7|193650
1583999400000|2020-03-12 07:50:00|9729.3|9727.3|9714.2|9712.2|9741.4|9739.4|9701.8|9699.8|287850
1583999700000|2020-03-12 07:55:00|9713.7|9711.7|9732.8|9730.8|9739.9|9737.9|9706.4|9704.4|283650
1584000000000|2020-03-12 08:00:00|9733.1|9731.1|9725.1|9723.1|9733.9|9731.9|9719|9717|163575
1584000300000|2020-03-12 08:05:00|9725.2|9723.2|9755.6|9753.6|9766.4|9764.4|9717.8|9715.8|368850
1584000600000|2020-03-12 08:10:00|9755.9|9753.9|9771.2|9769.2|9778.1|9776.1|9745.6|9743.6|261150
1584000900000|2020-03-12 08:15:00|9772.3|9770.3|9771.3|9769.3|9790.6|9788.6|9757.9|9755.9|229575
1584001200000|2020-03-12 08:20:00|9771.2|9769.2|9757.7|9755.7|9774.3|9772.3|9746.1|9744.1|220875
1584001500000|2020-03-12 08:25:00|9757.9|9755.9|9723.5|9721.5|9759.5|9757.5|9720.6|9718.6|314550
1584001800000|2020-03-12 08:30:00|9722.9|9720.9|9721.6|9719.6|9738.1|9736.1|9715.1|9713.1|217650
1584002100000|2020-03-12 08:35:00|9718.6|9716.6|9681.7|9679.7|9719.2|9717.2|9670|9668|410475
1584002400000|2020-03-12 08:40:00|9682.8|9680.8|9661.9|9659.9|9702.1|9700.1|9661.9|9659.9|276900
1584002700000|2020-03-12 08:45:00|9662.8|9660.8|9675.5|9673.5|9680.2|9678.2|9660.5|9658.5|304950
1584003000000|2020-03-12 08:50:00|9675.6|9673.6|9621.5|9619.5|9675.6|9673.6|9611.9|9609.9|584325
1584003300000|2020-03-12 08:55:00|9626.3|9624.3|9634.7|9632.7|9645.9|9643.9|9617.4|9615.4|455025
1584003600000|2020-03-12 09:00:00|9636.3|9634.3|9536|9534|9638.7|9636.7|9515.4|9513.4|1022400
1584003900000|2020-03-12 09:05:00|9540.2|9538.2|9443.7|9441.7|9569.1|9567.1|9443.7|9441.7|950250
1584004200000|2020-03-12 09:10:00|9443.5|9441.5|9482.5|9480.5|9484.2|9482.2|9412|9410|1242150
1584004500000|2020-03-12 09:15:00|9483.1|9481.1|9511.5|9509.5|9528.2|9526.2|9470.1|9468.1|882450
1584004800000|2020-03-12 09:20:00|9511.6|9509.6|9530.2|9528.2|9538.4|9536.4|9502.4|9500.4|558000
1584005100000|2020-03-12 09:25:00|9530.9|9528.9|9473|9471|9531.6|9529.6|9470.6|9468.6|533100
1584005400000|2020-03-12 09:30:00|9472.1|9470.1|9515.1|9513.1|9521.1|9519.1|9462.3|9460.3|595650
1584005700000|2020-03-12 09:35:00|9507.5|9505.5|9551.3|9549.3|9552.8|9550.8|9507.5|9505.5|781575
1584006000000|2020-03-12 09:40:00|9552.6|9550.6|9526.9|9524.9|9557.6|9555.6|9520.2|9518.2|601200
1584006300000|2020-03-12 09:45:00|9525.7|9523.7|9546.6|9544.6|9548.4|9546.4|9520.8|9518.8|454200
1584006600000|2020-03-12 09:50:00|9545.9|9543.9|9588.7|9586.7|9590|9588|9545.9|9543.9|604650
1584006900000|2020-03-12 09:55:00|9589.9|9587.9|9575.3|9573.3|9590.2|9588.2|9570.6|9568.6|721425
1584007200000|2020-03-12 10:00:00|9576.8|9574.8|9576.8|9574.8|9576.8|9574.8|9576.8|9574.8|975
1584007800000|2020-03-12 10:10:00|9588.2|9578.2|9573.8|9563.8|9599.4|9589.4|9569.3|9559.3|0
1584008100000|2020-03-12 10:15:00|9573.5|9563.5|9563.9|9553.9|9577.7|9567.7|9562|9552|0
1584008400000|2020-03-12 10:20:00|9565.2|9555.2|9540.8|9530.8|9565.2|9555.2|9539.5|9529.5|0
1584008700000|2020-03-12 10:25:00|9540.2|9530.2|9559.4|9549.4|9564.6|9554.6|9540.2|9530.2|0
1584009000000|2020-03-12 10:30:00|9558.8|9548.8|9556.2|9546.2|9562.6|9552.6|9551.7|9541.7|0
1584009300000|2020-03-12 10:35:00|9556.9|9546.9|9567.8|9557.8|9569.1|9559.1|9547.2|9537.2|0
1584009600000|2020-03-12 10:40:00|9567.1|9557.1|9526.6|9516.6|9567.1|9557.1|9519.8|9511.8|42
1584009900000|2020-03-12 10:45:00|9526.8|9516.8|9544.8|9535.8|9544.8|9537.8|9523.6|9513.6|33
1584010200000|2020-03-12 10:50:00|9544.6|9535.3|9544.8|9535.3|9544.8|9537.8|9544.6|9534.6|7
1584010500000|2020-03-12 10:55:00|9544.6|9534.8|9541.3|9537.3|9546.8|9542.8|9535.8|9531.3|182
1584010800000|2020-03-12 11:00:00|9540.3|9535.8|9530.8|9526.8|9544.8|9536.8|9530.8|9525.8|71
1584011100000|2020-03-12 11:05:00|9530.3|9526.3|9521.3|9517.3|9532.3|9528.3|9521.3|9517.3|124
1584011400000|2020-03-12 11:10:00|9520.8|9514.3|9515.8|9511.3|9525.3|9519.3|9512.3|9508.3|219
1584011700000|2020-03-12 11:15:00|9515.3|9510.8|9508.3|9502.8|9522.3|9517.3|9507.8|9502.3|76
1584012000000|2020-03-12 11:20:00|9507.8|9502.3|9506.8|9499.3|9508.3|9502.3|9497.8|9493.3|44
1584012300000|2020-03-12 11:25:00|9507.3|9499.8|9491.3|9484.3|9507.3|9499.8|9485.8|9479.3|59
1584012600000|2020-03-12 11:30:00|9492.3|9484.8|9495.3|9489.3|9495.3|9489.3|9486.8|9481.3|32
1584012900000|2020-03-12 11:35:00|9494.8|9489.8|9494.8|9488.3|9500.8|9493.3|9491.8|9486.3|37
1584013200000|2020-03-12 11:40:00|9494.3|9490.8|9481.8|9476.3|9504.3|9498.3|9479.3|9475.8|96
1584013500000|2020-03-12 11:45:00|9482.3|9476.8|9501.8|9496.3|9503.8|9497.8|9480.3|9475.3|223
1584013800000|2020-03-12 11:50:00|9502.3|9496.8|9503.8|9498.3|9504.3|9499.3|9493.8|9489.3|51
1584014100000|2020-03-12 11:55:00|9503.3|9498.8|9499.3|9496.3|9504.3|9499.3|9497.3|9493.8|44
1584014400000|2020-03-12 12:00:00|9498.8|9494.3|9497.3|9491.8|9503.8|9499.8|9492.3|9487.3|110
1584014700000|2020-03-12 12:05:00|9497.8|9490.3|9506.8|9500.8|9512.3|9505.8|9492.3|9487.8|94
1584015000000|2020-03-12 12:10:00|9506.3|9500.3|9483.3|9477.8|9506.3|9500.3|9478.8|9472.3|48
1584015300000|2020-03-12 12:15:00|9481.3|9477.3|9497.8|9491.3|9498.3|9491.3|9479.8|9475.8|165
1584015600000|2020-03-12 12:20:00|9493.8|9490.3|9455.8|9450.8|9498.3|9493.3|9453.3|9448.3|242
1584015900000|2020-03-12 12:25:00|9455.3|9451.3|9369.8|9365.8|9455.3|9453.3|9369.8|9365.8|630
1584016200000|2020-03-12 12:30:00|9369.3|9363.8|9394.8|9388.8|9399.8|9397.3|9357.8|9353.8|505
1584016500000|2020-03-12 12:35:00|9397.8|9391.3|9403.3|9397.3|9410.8|9407.8|9392.3|9387.8|309
1584016800000|2020-03-12 12:40:00|9402.8|9400.8|9401.3|9396.3|9406.8|9404.3|9394.8|9390.8|212
1584017100000|2020-03-12 12:45:00|9401.8|9398.8|9366.1|9351.1|9403.3|9398.8|9359.3|9348.3|271
1584017400000|2020-03-12 12:50:00|9366.3|9351.3|9307.8|9295.3|9371.8|9356.8|9302.3|9291.3|326
1584017700000|2020-03-12 12:55:00|9308.3|9295.8|9295.3|9285.3|9314.3|9306.8|9295.3|9285.3|416
1584018000000|2020-03-12 13:00:00|9293.3|9283.8|9253.8|9243.8|9295.8|9285.8|9253.3|9243.3|365
1584018300000|2020-03-12 13:05:00|9255.8|9246.3|9179.8|9168.3|9255.8|9246.3|9179.8|9168.3|782
1584018600000|2020-03-12 13:10:00|9179.3|9172.3|9140.3|9130.3|9202.3|9191.3|9138.3|9126.3|568
1584018900000|2020-03-12 13:15:00|9144.3|9129.3|9132.3|9120.8|9162.8|9152.8|9127.3|9115.8|478
1584019200000|2020-03-12 13:20:00|9131.8|9121.3|9136.3|9128.8|9139.8|9130.3|9130.3|9120.3|212
1584019500000|2020-03-12 13:25:00|9136.8|9127.8|9130.3|9116.3|9156.3|9141.3|9106.8|9097.8|1258
1584019800000|2020-03-12 13:30:00|9131.3|9116.8|9152.8|9143.8|9175.3|9164.8|9102.3|9092.3|534
1584020100000|2020-03-12 13:35:00|9152.3|9143.3|9102.8|9093.3|9160.3|9148.8|9100.8|9091.3|251
1584020400000|2020-03-12 13:40:00|9101.8|9095.3|9078.3|9068.3|9108.3|9096.8|9071.8|9061.8|416
1584020700000|2020-03-12 13:45:00|9076.3|9066.8|9058.3|9046.3|9078.3|9067.3|9012.3|9001.8|421
1584021000000|2020-03-12 13:50:00|9057.3|9045.8|9049.8|9039.3|9082.8|9074.8|9011.3|9001.3|264
1584021300000|2020-03-12 13:55:00|9053.3|9042.3|9146.8|9131.8|9159.3|9148.8|9049.8|9042.3|601
1584021600000|2020-03-12 14:00:00|9143.8|9133.3|9117.8|9103.3|9159.3|9149.3|9117.8|9103.3|324
1584021900000|2020-03-12 14:05:00|9117.3|9094.8|9075.8|9063.3|9117.3|9100.8|9049.3|9034.3|236
1584022200000|2020-03-12 14:10:00|9077.8|9064.8|9074.8|9062.8|9087.6|9074.8|9035.3|9024.3|297
1584022500000|2020-03-12 14:15:00|9074.3|9064.3|9087.3|9077.8|9115.3|9100.8|9058.3|9045.8|514
1584022800000|2020-03-12 14:20:00|9090.8|9077.3|9080.3|9069.3|9091.3|9080.8|9052.8|9043.8|470
1584023100000|2020-03-12 14:25:00|9081.3|9069.8|9075.3|9063.3|9113.8|9103.3|9074.8|9063.3|516
1584023400000|2020-03-12 14:30:00|9075.8|9063.8|8994.8|8985.3|9076.3|9063.8|8994.8|8985.3|414
1584023700000|2020-03-12 14:35:00|8994.3|8985.8|9023.8|9015.3|9033.8|9018.8|8961.8|8949.3|519
1584024000000|2020-03-12 14:40:00|9024.3|9016.3|8977.3|8964.8|9032.3|9023.3|8969.8|8957.3|552
1584024300000|2020-03-12 14:45:00|8976.3|8965.3|8990.8|8979.3|9055.3|9042.8|8972.8|8964.3|785
1584024600000|2020-03-12 14:50:00|8988.3|8976.3|9011.3|8999.3|9018.3|9007.8|8969.3|8957.3|375
1584024900000|2020-03-12 14:55:00|9010.8|8998.8|8978.6|8963.6|9018.3|9008.8|8965.3|8952.8|414
1584025200000|2020-03-12 15:00:00|8978.3|8963.3|8881.3|8866.3|8978.3|8963.3|8874.1|8859.1|483
1584025500000|2020-03-12 15:05:00|8881.6|8866.6|8850.3|8841.3|8893.3|8880.3|8827.8|8815.8|781
1584025800000|2020-03-12 15:10:00|8848.8|8836.8|8814.3|8802.3|8887.3|8874.8|8812.8|8802.3|548
1584026100000|2020-03-12 15:15:00|8812.8|8800.3|8852.8|8840.8|8866.3|8855.3|8809.3|8800.3|514
1584026400000|2020-03-12 15:20:00|8852.3|8840.3|8912.3|8901.8|8917.8|8908.8|8850.3|8840.3|578
1584026700000|2020-03-12 15:25:00|8912.8|8901.3|8905.3|8897.3|8946.8|8936.8|8904.3|8894.3|720
1584027000000|2020-03-12 15:30:00|8904.8|8895.8|8755.8|8743.8|8904.8|8895.8|8755.8|8743.8|786
1584027300000|2020-03-12 15:35:00|8751.8|8744.3|8718.8|8706.8|8764.3|8751.8|8713.8|8702.3|498
1584027600000|2020-03-12 15:40:00|8719.3|8707.3|8715.3|8704.8|8732.1|8717.8|8698.3|8687.8|528
1584027900000|2020-03-12 15:45:00|8714.3|8706.3|8698.3|8686.3|8717.8|8707.8|8697.3|8686.3|376
1584028200000|2020-03-12 15:50:00|8699.3|8688.3|8677.8|8667.3|8699.3|8688.3|8667.8|8656.3|865
1584028500000|2020-03-12 15:55:00|8679.3|8668.3|8721.3|8712.3|8724.3|8714.8|8677.3|8667.8|607
1584028800000|2020-03-12 16:00:00|8720.8|8710.3|8714.8|8704.8|8726.3|8716.3|8709.3|8700.3|450
1584029100000|2020-03-12 16:05:00|8715.3|8705.3|8715.8|8705.8|8738.3|8728.8|8710.8|8701.8|436
1584029400000|2020-03-12 16:10:00|8715.3|8705.3|8714.3|8703.3|8724.8|8714.8|8700.3|8691.3|774
1584029700000|2020-03-12 16:15:00|8713.8|8703.8|8688.8|8677.8|8718.3|8708.8|8684.8|8674.3|367
1584030000000|2020-03-12 16:20:00|8689.3|8678.3|8713.3|8703.8|8714.8|8706.3|8655.8|8645.8|548
1584030300000|2020-03-12 16:25:00|8713.8|8703.3|8677.3|8665.3|8726.3|8716.3|8677.3|8665.3|441
1584030600000|2020-03-12 16:30:00|8671.3|8665.8|8659.8|8645.3|8681.1|8666.1|8639.8|8625.3|451
1584030900000|2020-03-12 16:35:00|8659.3|8645.8|8638.8|8627.8|8660.8|8650.8|8635.8|8623.8|459
1584031200000|2020-03-12 16:40:00|8638.3|8627.3|8604.3|8589.8|8638.3|8627.8|8573.3|8562.3|660
1584031500000|2020-03-12 16:45:00|8603.8|8589.3|8613.8|8602.8|8616.8|8605.8|8600.3|8586.3|228
1584031800000|2020-03-12 16:50:00|8614.3|8603.3|8765.3|8750.3|8777.8|8762.8|8612.8|8602.3|431
1584032100000|2020-03-12 16:55:00|8755.3|8741.8|8839.1|8824.1|8849.8|8840.3|8725.8|8717.8|392
1584032400000|2020-03-12 17:00:00|8837.6|8822.6|8940.8|8927.3|8945.1|8930.3|8811.8|8796.8|313
1584032700000|2020-03-12 17:05:00|8949.8|8927.8|8956.3|8944.3|8994.3|8984.8|8933.8|8924.1|495
1584033000000|2020-03-12 17:10:00|8955.8|8945.3|8937.3|8923.3|8989.6|8974.6|8927.3|8919.8|248
1584033300000|2020-03-12 17:15:00|8936.8|8921.3|8946.6|8931.6|8958.8|8943.8|8884.1|8869.1|151
1584033600000|2020-03-12 17:20:00|8946.3|8931.3|8925.8|8914.3|8946.3|8931.3|8905.8|8890.8|146
1584033900000|2020-03-12 17:25:00|8927.3|8913.3|8961.3|8950.3|8965.6|8951.8|8927.3|8912.8|206
1584034200000|2020-03-12 17:30:00|8960.8|8949.3|8970.8|8962.8|8987.3|8974.8|8960.3|8948.8|868
1584034500000|2020-03-12 17:35:00|8969.8|8961.3|8876.1|8861.1|8969.8|8961.3|8874.8|8859.8|798
1584034800000|2020-03-12 17:40:00|8876.6|8861.6|8903.8|8892.3|8912.6|8897.6|8876.1|8861.1|183
1584035100000|2020-03-12 17:45:00|8903.3|8891.3|8907.3|8892.3|8908.6|8893.6|8888.3|8879.8|80
1584035400000|2020-03-12 17:50:00|8907.1|8892.1|8887.8|8872.8|8907.1|8897.3|8864.8|8849.8|111
1584035700000|2020-03-12 17:55:00|8888.1|8873.1|8916.3|8901.3|8920.1|8905.1|8874.3|8859.3|37
1584036000000|2020-03-12 18:00:00|8916.8|8901.8|8895.3|8883.3|8925.3|8910.3|8878.8|8867.3|238
1584036300000|2020-03-12 18:05:00|8895.8|8883.8|8902.3|8889.3|8914.8|8899.8|8888.8|8877.8|130
1584036600000|2020-03-12 18:10:00|8905.8|8889.8|8887.3|8872.3|8918.8|8908.8|8862.8|8848.3|270
1584036900000|2020-03-12 18:15:00|8890.8|8872.8|8887.3|8876.8|8912.3|8900.3|8883.3|8872.3|85
1584037200000|2020-03-12 18:20:00|8885.8|8875.8|8899.3|8884.3|8925.3|8913.3|8885.8|8873.3|242
1584037500000|2020-03-12 18:25:00|8899.1|8884.1|8937.6|8922.6|8943.1|8928.1|8892.3|8881.3|25
1584037800000|2020-03-12 18:30:00|8937.3|8922.3|8884.8|8869.8|8937.3|8922.3|8881.6|8866.6|226
1584038100000|2020-03-12 18:35:00|8889.8|8882.3|8873.3|8860.3|8889.8|8882.3|8860.3|8848.3|152
1584038400000|2020-03-12 18:40:00|8873.8|8860.8|8883.3|8871.3|8915.3|8902.3|8863.1|8848.1|337
1584038700000|2020-03-12 18:45:00|8883.8|8874.8|8942.1|8927.1|8944.3|8929.3|8879.3|8868.8|216
1584039000000|2020-03-12 18:50:00|8944.1|8929.1|8932.3|8917.8|8956.8|8944.3|8932.3|8917.8|43
1584039300000|2020-03-12 18:55:00|8927.3|8923.8|8940.3|8929.3|8943.8|8933.3|8927.3|8923.8|90
1584039600000|2020-03-12 19:00:00|8941.3|8930.3|8949.3|8934.3|8957.3|8949.3|8940.8|8930.3|86
1584039900000|2020-03-12 19:05:00|8949.6|8934.6|8951.3|8938.8|8957.3|8944.8|8940.3|8931.3|177
1584040200000|2020-03-12 19:10:00|8957.3|8939.3|8968.6|8953.6|8984.3|8969.3|8957.3|8939.3|72
1584040500000|2020-03-12 19:15:00|8980.6|8965.6|8977.3|8964.3|8984.3|8974.3|8962.8|8953.6|56
1584040800000|2020-03-12 19:20:00|8976.8|8961.8|8977.8|8962.8|8979.3|8964.3|8969.8|8954.8|23
1584041100000|2020-03-12 19:25:00|8968.3|8959.8|8971.3|8956.3|8978.1|8963.1|8960.8|8951.3|42
1584041400000|2020-03-12 19:30:00|8971.6|8956.6|8972.1|8957.1|8977.3|8962.3|8969.6|8954.6|29
1584041700000|2020-03-12 19:35:00|8971.8|8956.8|8964.8|8951.3|8976.3|8961.3|8964.8|8951.3|27
1584042000000|2020-03-12 19:40:00|8960.8|8942.8|8948.1|8933.1|8960.8|8950.3|8928.3|8920.8|191
1584042300000|2020-03-12 19:45:00|8950.1|8935.1|8975.3|8960.3|8975.3|8960.3|8950.1|8935.1|139
1584042600000|2020-03-12 19:50:00|8976.3|8961.3|9000.3|8985.3|9005.3|8995.8|8975.8|8961.3|169
1584042900000|2020-03-12 19:55:00|9000.1|8985.1|8986.3|8971.3|9035.6|9020.6|8958.8|8951.3|178
1584043200000|2020-03-12 20:00:00|8987.6|8972.6|8926.8|8911.8|8990.6|8975.6|8926.3|8911.3|104
1584043500000|2020-03-12 20:05:00|8926.3|8911.3|8906.6|8891.6|8926.3|8911.3|8905.8|8890.8|28
1584043800000|2020-03-12 20:10:00|8906.8|8891.8|8911.8|8896.8|8913.3|8898.3|8903.3|8888.3|46
1584044100000|2020-03-12 20:15:00|8911.6|8896.6|8911.8|8896.8|8911.8|8896.8|8911.6|8896.6|2
1584044400000|2020-03-12 20:20:00|8911.6|8896.6|8907.1|8892.1|8913.6|8898.6|8906.6|8891.6|3
1584044700000|2020-03-12 20:25:00|8903.1|8888.1|8911.8|8896.8|8916.3|8904.3|8897.6|8882.6|0
1584045000000|2020-03-12 20:30:00|8946.3|8931.3|8909.8|8894.8|8946.3|8931.3|8909.8|8894.8|20
1584045300000|2020-03-12 20:35:00|8910.3|8895.3|8892.8|8877.8|8911.1|8896.1|8880.3|8865.3|10
1584045600000|2020-03-12 20:40:00|8891.8|8876.8|8884.3|8869.3|8893.6|8878.6|8884.3|8869.3|8
1584045900000|2020-03-12 20:45:00|8885.8|8870.8|8889.8|8877.8|8889.8|8877.8|8881.3|8866.3|33
1584046200000|2020-03-12 20:50:00|8892.3|8880.3|8883.1|8868.1|8911.1|8896.1|8875.1|8860.1|25
1584046500000|2020-03-12 20:55:00|8883.8|8868.8|8901.6|8886.6|8901.6|8886.6|8881.3|8866.3|16
1584046800000|2020-03-12 21:00:00|8882.8|8867.8|8896.3|8881.3|8911.3|8896.3|8882.8|8867.8|2
1584047100000|2020-03-12 21:05:00|8891.3|8876.3|8888.1|8873.1|8898.8|8883.8|8879.3|8864.3|1
1584047400000|2020-03-12 21:10:00|8887.8|8872.8|8888.3|8873.3|8892.6|8877.6|8868.3|8853.3|38061256
1584047700000|2020-03-12 21:15:00|8890.4|8875.4|8861|8846|8890.4|8875.4|8861|8846|0
1584048000000|2020-03-12 21:20:00|8861.5|8846.5|8865.7|8850.7|8868.8|8853.8|8856.5|8841.5|0
1584048300000|2020-03-12 21:25:00|8865.5|8850.5|8841.5|8826.5|8865.5|8850.5|8841.5|8826.5|0
1584048600000|2020-03-12 21:30:00|8841.3|8826.3|8832.5|8817.5|8845.6|8830.6|8832.1|8817.1|0
1584048900000|2020-03-12 21:35:00|8831.7|8816.7|8817.2|8802.2|8831.7|8816.7|8809.2|8794.2|0
1584049200000|2020-03-12 21:40:00|8816.2|8801.2|8802.6|8787.6|8816.2|8801.2|8798.2|8783.2|0
1584049500000|2020-03-12 21:45:00|8805.9|8790.9|8804|8789|8820.6|8805.6|8796.8|8781.8|0
1584049800000|2020-03-12 21:50:00|8806.3|8791.3|8821.4|8806.4|8828.3|8813.3|8804.8|8789.8|0
1584050100000|2020-03-12 21:55:00|8823.3|8808.3|8840.6|8825.6|8842.6|8827.6|8823.3|8808.3|0
1584050400000|2020-03-12 22:00:00|8830.9|8815.9|8887|8872|8930.5|8915.5|8829|8814|0
1584050700000|2020-03-12 22:05:00|8886.7|8871.7|8859|8844|8890.2|8875.2|8853.9|8838.9|0
1584051000000|2020-03-12 22:10:00|8858.3|8843.3|8859.1|8844.1|8872.4|8857.4|8855.8|8840.8|0
1584051300000|2020-03-12 22:15:00|8860|8845|8820.2|8805.2|8861.6|8846.6|8820.2|8805.2|0
1584051600000|2020-03-12 22:20:00|8819.6|8804.6|8805.1|8790.1|8822.1|8807.1|8783|8768|0
1584051900000|2020-03-12 22:25:00|8804.8|8789.8|8841.6|8826.6|8879.4|8864.4|8802.5|8787.5|0
1584052200000|2020-03-12 22:30:00|8841.3|8826.3|8869.9|8854.9|8871.1|8856.1|8839.4|8824.4|0
1584052500000|2020-03-12 22:35:00|8870.2|8855.2|8903.8|8888.8|8932.8|8917.8|8868.9|8853.9|0
1584052800000|2020-03-12 22:40:00|8904.5|8889.5|8869.9|8854.9|8904.5|8889.5|8861.6|8846.6|0
1584053100000|2020-03-12 22:45:00|8869.5|8854.5|8894|8879|8894.3|8879.3|8869.5|8854.5|0
1584053400000|2020-03-12 22:50:00|8894.3|8879.3|8918.5|8903.5|8918.5|8903.5|8881.9|8866.9|0
1584053700000|2020-03-12 22:55:00|8921.3|8906.3|8886|8871|8942.6|8927.6|8884.8|8869.8|0
1584054000000|2020-03-12 23:00:00|8886.4|8871.4|8860.4|8845.4|8914.9|8899.9|8845.1|8830.1|0
1584054300000|2020-03-12 23:05:00|8863.8|8848.8|8851.8|8836.8|8865.4|8850.4|8847|8832|0
1584054600000|2020-03-12 23:10:00|8852.1|8837.1|8863.8|8848.8|8863.8|8848.8|8845.8|8830.8|0
1584054900000|2020-03-12 23:15:00|8864.2|8849.2|8860.7|8845.7|8876.9|8861.9|8856.2|8841.2|0
1584055200000|2020-03-12 23:20:00|8861|8846|8847.7|8832.7|8873.4|8858.4|8845.1|8830.1|0
1584055500000|2020-03-12 23:25:00|8848|8833|8869.6|8854.6|8869.6|8854.6|8847.7|8832.7|0
1584055800000|2020-03-12 23:30:00|8869.2|8854.2|8857.2|8842.2|8870.2|8855.2|8855.9|8840.9|0
1584056100000|2020-03-12 23:35:00|8859.1|8844.1|8853.1|8838.1|8860.7|8845.7|8850.9|8835.9|0
1584056400000|2020-03-12 23:40:00|8853.4|8838.4|8837.8|8822.8|8853.4|8838.4|8837.5|8822.5|0
1584056700000|2020-03-12 23:45:00|8837.5|8822.5|8815.6|8800.6|8837.5|8822.5|8806.5|8791.5|0
1584057000000|2020-03-12 23:50:00|8815.3|8800.3|8824.2|8809.2|8824.8|8809.8|8805.2|8790.2|0
1584057300000|2020-03-12 23:55:00|8821.7|8806.7|8831.5|8816.5|8835.6|8820.6|8821.7|8806.7|0
1584057600000|2020-03-13 00:00:00|8831.8|8816.8|8852.1|8837.1|8855.3|8840.3|8831.2|8816.2|0
1584057900000|2020-03-13 00:05:00|8851.8|8836.8|8856.9|8841.9|8889.9|8874.9|8848|8833|0
1584058200000|2020-03-13 00:10:00|8857.2|8842.2|8849.3|8834.3|8865.7|8850.7|8843.9|8828.9|0
1584058500000|2020-03-13 00:15:00|8849.6|8834.6|8852.7|8837.7|8868|8853|8840.7|8825.7|0
1584058800000|2020-03-13 00:20:00|8853|8838|8880.4|8865.4|8881|8866|8853|8838|0
1584059100000|2020-03-13 00:25:00|8880.7|8865.7|8882.6|8867.6|8883.2|8868.2|8867.3|8852.3|0
1584059400000|2020-03-13 00:30:00|8882.3|8867.3|8874|8859|8892.4|8877.4|8862.3|8847.3|0
1584059700000|2020-03-13 00:35:00|8873.4|8858.4|8856.9|8841.9|8875.9|8860.9|8855.9|8840.9|0
1584060000000|2020-03-13 00:40:00|8857.2|8842.2|8869.9|8854.9|8873.4|8858.4|8857.2|8842.2|0
1584060300000|2020-03-13 00:45:00|8871.5|8856.5|8869.9|8854.9|8880.7|8865.7|8857.8|8842.8|0
1584060600000|2020-03-13 00:50:00|8871.8|8856.8|8854.6|8839.6|8871.8|8856.8|8846|8831|0
1584060900000|2020-03-13 00:55:00|8851.7|8836.7|8854.6|8839.6|8870.5|8855.5|8848.6|8833.6|0
1584061200000|2020-03-13 01:00:00|8855.3|8840.3|8733.3|8720.8|8855.3|8840.3|8711.8|8700.3|367
1584061500000|2020-03-13 01:05:00|8732.8|8722.3|8778.3|8769.3|8780.8|8770.3|8724.8|8714.8|647
1584061800000|2020-03-13 01:10:00|8776.8|8765.3|8797.3|8787.3|8800.8|8791.3|8758.8|8749.8|295
1584062100000|2020-03-13 01:15:00|8797.8|8783.3|8755.3|8741.3|8797.8|8783.3|8755.3|8741.3|228
1584062400000|2020-03-13 01:20:00|8754.8|8740.3|8754.3|8742.8|8757.8|8746.3|8738.3|8726.8|256
1584062700000|2020-03-13 01:25:00|8754.8|8743.8|8718.8|8708.3|8754.8|8744.3|8706.8|8696.8|155
1584063000000|2020-03-13 01:30:00|8725.3|8708.8|8755.8|8744.8|8784.6|8769.6|8721.8|8708.8|376
1584063300000|2020-03-13 01:35:00|8755.3|8751.3|8781.8|8771.3|8787.3|8776.8|8755.3|8745.3|640
1584063600000|2020-03-13 01:40:00|8782.3|8771.8|8839.6|8824.6|8839.6|8824.6|8778.8|8769.8|201
1584063900000|2020-03-13 01:45:00|8841.8|8826.8|8903.3|8888.3|8903.3|8888.3|8835.3|8823.3|119
1584064200000|2020-03-13 01:50:00|8907.3|8897.8|8851.1|8836.1|9040.3|9026.8|8838.8|8825.3|225
1584064500000|2020-03-13 01:55:00|8850.8|8835.8|8863.3|8851.3|8863.8|8851.3|8848.1|8833.1|104
1584064800000|2020-03-13 02:00:00|8862.8|8850.3|8812.8|8803.3|8862.8|8851.3|8812.8|8802.8|577
1584065100000|2020-03-13 02:05:00|8815.8|8803.8|8787.3|8776.8|8817.8|8808.8|8768.8|8757.8|821
1584065400000|2020-03-13 02:10:00|8793.3|8777.8|8790.3|8779.3|8832.3|8817.3|8783.3|8775.8|584
1584065700000|2020-03-13 02:15:00|8789.8|8778.8|8793.3|8782.8|8819.3|8804.3|8783.3|8775.8|578
1584066000000|2020-03-13 02:20:00|8797.8|8783.3|8858.8|8845.8|8895.8|8881.8|8797.8|8783.3|282
1584066300000|2020-03-13 02:25:00|8859.8|8846.3|8885.8|8876.8|8892.3|8880.8|8857.3|8844.3|509
1584066600000|2020-03-13 02:30:00|8885.3|8876.3|8938.8|8929.8|8942.3|8932.3|8881.3|8869.8|824
1584066900000|2020-03-13 02:35:00|8941.8|8931.3|8961.8|8948.3|8987.3|8975.3|8941.3|8930.8|736
1584067200000|2020-03-13 02:40:00|8955.3|8947.8|8946.3|8938.3|8955.3|8947.8|8906.3|8893.8|927
1584067500000|2020-03-13 02:45:00|8945.8|8932.3|8899.3|8885.8|8950.8|8940.8|8899.3|8885.3|386
1584067800000|2020-03-13 02:50:00|8898.8|8885.3|8896.8|8883.3|8902.3|8891.3|8876.3|8863.8|196
1584068100000|2020-03-13 02:55:00|8896.3|8882.8|8892.3|8881.8|8907.3|8897.8|8892.1|8877.1|183
1584068400000|2020-03-13 03:00:00|8897.8|8882.3|8887.3|8878.3|8898.3|8888.3|8886.3|8871.6|162
1584068700000|2020-03-13 03:05:00|8887.8|8878.8|8881.3|8870.8|8890.8|8881.8|8876.3|8866.8|179
1584069000000|2020-03-13 03:10:00|8880.8|8871.3|8883.3|8873.3|8883.3|8874.3|8868.8|8858.8|312
1584069300000|2020-03-13 03:15:00|8885.3|8875.3|8886.3|8875.3|8908.3|8896.8|8885.3|8873.8|262
1584069600000|2020-03-13 03:20:00|8890.3|8877.3|8914.8|8905.3|8943.8|8932.8|8890.3|8877.3|872
1584069900000|2020-03-13 03:25:00|8915.8|8904.8|8920.3|8909.8|8923.3|8913.3|8901.3|8890.8|549
1584070200000|2020-03-13 03:30:00|8923.3|8910.3|8934.8|8924.3|8944.3|8934.3|8922.3|8909.3|540
1584070500000|2020-03-13 03:35:00|8935.8|8923.8|8884.8|8873.8|8937.8|8930.3|8874.3|8862.3|1225
1584070800000|2020-03-13 03:40:00|8884.3|8877.8|8936.8|8925.8|8942.3|8932.8|8884.3|8877.8|907
1584071100000|2020-03-13 03:45:00|8943.8|8928.8|8578.8|8571.8|8945.3|8932.8|8571.5|8564.5|2690405
1584071400000|2020-03-13 03:50:00|8574.9|8567.9|8428.5|8421.5|8583.8|8576.8|8423.6|8416.6|912375
1584075000000|2020-03-13 04:50:00|8747.8|8740.8|9010.3|8994.3|9250.1|9243.1|8747.8|8740.8|2268675
1584075300000|2020-03-13 04:55:00|9008.6|8992.6|8983.2|8967.2|9009.9|8993.9|8855|8839|1593000
1584075600000|2020-03-13 05:00:00|8988.9|8972.9|9400.9|9384.9|9400.9|9384.9|8988.9|8972.9|1751550
1584075900000|2020-03-13 05:05:00|9405.5|9389.5|9265.8|9249.8|9408.4|9392.4|9155.1|9139.1|1561950
1584076200000|2020-03-13 05:10:00|9266.7|9250.7|9376.5|9360.5|9403.3|9387.3|9266.7|9250.7|1156500
1584076500000|2020-03-13 05:15:00|9376.3|9360.3|9582.8|9566.8|9661.9|9645.9|9375.9|9359.9|1687050
1584076800000|2020-03-13 05:20:00|9581.1|9565.1|9547.4|9531.4|9675.8|9659.8|9524.1|9508.1|1386600
1584077100000|2020-03-13 05:25:00|9545.2|9529.2|9379.7|9363.7|9558.8|9542.8|9256.2|9240.2|1772850
1584077400000|2020-03-13 05:30:00|9380.4|9364.4|9443.8|9427.8|9470.7|9454.7|9279.1|9263.1|1237875
1584077700000|2020-03-13 05:35:00|9439.1|9423.1|9561.5|9545.5|9598|9582|9430.5|9414.5|978300
1584078000000|2020-03-13 05:40:00|9565.4|9549.4|9490|9474|9600.3|9584.3|9470.3|9454.3|854025
1584078300000|2020-03-13 05:45:00|9490.4|9474.4|9455.6|9439.6|9518.5|9502.5|9435.9|9419.9|781875
1584078600000|2020-03-13 05:50:00|9458|9442|9516.9|9500.9|9537|9521|9458|9442|633450
1584078900000|2020-03-13 05:55:00|9519.2|9503.2|9523.7|9507.7|9540.9|9524.9|9469.6|9453.6|504675
1584079200000|2020-03-13 06:00:00|9524.3|9508.3|9463.7|9447.7|9524.3|9508.3|9414.4|9398.4|593175
1584079500000|2020-03-13 06:05:00|9460.3|9444.3|9419|9403|9473.8|9457.8|9372.6|9356.6|774675
1584079800000|2020-03-13 06:10:00|9420.6|9404.6|9417.1|9401.1|9446.2|9430.2|9397.3|9381.3|503325
1584080100000|2020-03-13 06:15:00|9415.7|9399.7|9410.7|9394.7|9450.1|9434.1|9405.6|9389.6|354075
1584080400000|2020-03-13 06:20:00|9412.1|9396.1|9483.6|9467.6|9488.1|9472.1|9410.1|9394.1|467850
1584080700000|2020-03-13 06:25:00|9483.1|9467.1|9539.6|9523.6|9539.6|9523.6|9465.4|9449.4|535350
1584081000000|2020-03-13 06:30:00|9540.3|9524.3|9555|9539|9587.9|9571.9|9512.8|9496.8|624075
1584081300000|2020-03-13 06:35:00|9555.3|9539.3|9617.2|9601.2|9651.5|9635.5|9547.5|9531.5|575475
1584081600000|2020-03-13 06:40:00|9618.4|9602.4|9633.9|9617.9|9673.9|9657.9|9579.3|9563.3|561375
1584081900000|2020-03-13 06:45:00|9634|9618|9694.4|9678.4|9701.3|9685.3|9609.1|9593.1|638700
1584082200000|2020-03-13 06:50:00|9683.5|9667.5|9649|9639|9694.3|9678.3|9626.2|9616.2|462750
1584082500000|2020-03-13 06:55:00|9650.5|9640.5|9705.8|9695.8|9743.6|9733.6|9649.5|9639.5|540075
1584082800000|2020-03-13 07:00:00|9705.2|9695.2|9759.8|9749.8|9761.1|9751.1|9687.7|9677.7|539175
1584083100000|2020-03-13 07:05:00|9761.5|9751.5|9792.4|9782.4|9844.4|9834.4|9754.5|9744.5|781275
1584083400000|2020-03-13 07:10:00|9792.8|9782.8|9708.1|9698.1|9792.9|9782.9|9690.8|9680.8|851325
1584083700000|2020-03-13 07:15:00|9713.5|9703.5|9750.1|9740.1|9812.6|9802.6|9713.5|9703.5|731625
1584084000000|2020-03-13 07:20:00|9747.8|9737.8|9778.2|9768.2|9787.2|9777.2|9744.4|9734.4|377550
1584084300000|2020-03-13 07:25:00|9778.3|9768.3|9842.4|9832.4|9842.4|9832.4|9760.8|9750.8|425550
1584084600000|2020-03-13 07:30:00|9842.3|9832.3|9938.5|9928.5|9939.9|9929.9|9842.3|9832.3|760875
1584084900000|2020-03-13 07:35:00|9939.1|9929.1|10005.4|9995.4|10009.3|9999.3|9891.5|9881.5|1071375
1584085200000|2020-03-13 07:40:00|10001.9|9991.9|9940.1|9930.1|10079.4|10069.4|9892|9882|1273725
1584085500000|2020-03-13 07:45:00|9928|9918|9979.8|9969.8|10017.4|10007.4|9928|9918|858600
1584085800000|2020-03-13 07:50:00|9977.9|9967.9|9987.2|9977.2|9987.2|9977.2|9942.8|9932.8|386850
1584086100000|2020-03-13 07:55:00|9987.9|9977.9|9912.3|9902.3|9987.9|9977.9|9867.2|9857.2|574575
1584086400000|2020-03-13 08:00:00|9914.3|9904.3|10066.7|10056.7|10070|10060|9914.3|9904.3|701475
1584086700000|2020-03-13 08:05:00|10054.5|10044.5|10040.7|10030.7|10124.8|10114.8|10033.7|10023.7|1015800
1584087000000|2020-03-13 08:10:00|10042.7|10032.7|9966.5|9956.5|10052.9|10042.9|9951.1|9941.1|635625
1584087300000|2020-03-13 08:15:00|9967.4|9957.4|9883.1|9873.1|9980.2|9970.2|9870.3|9860.3|715275
1584087600000|2020-03-13 08:20:00|9884.6|9874.6|9883.4|9873.4|9951|9941|9862.3|9852.3|649500
1584087900000|2020-03-13 08:25:00|9885.4|9875.4|9922.7|9912.7|9934.4|9924.4|9885.2|9875.2|290250
1584088200000|2020-03-13 08:30:00|9922.6|9912.6|9903.9|9893.9|9932.9|9922.9|9844.9|9834.9|552150
1584088500000|2020-03-13 08:35:00|9904.2|9894.2|9916.5|9906.5|9931.7|9921.7|9886.7|9876.7|299325
1584088800000|2020-03-13 08:40:00|9918.5|9908.5|9890.5|9880.5|9944.6|9934.6|9874.6|9864.6|383775
1584089100000|2020-03-13 08:45:00|9891.5|9881.5|9795|9785|9911|9901|9791.1|9781.1|715125
1584089400000|2020-03-13 08:50:00|9798.5|9788.5|9802.2|9792.2|9858.4|9848.4|9780.5|9770.5|702750
1584089700000|2020-03-13 08:55:00|9802.9|9792.9|9719.6|9709.6|9813.7|9803.7|9719.6|9709.6|766575
1584090000000|2020-03-13 09:00:00|9719|9709|9694.1|9684.1|9771.7|9761.7|9686.3|9676.3|803250
1584090300000|2020-03-13 09:05:00|9694.5|9684.5|9728.8|9718.8|9760|9750|9649.4|9639.4|802800
1584090600000|2020-03-13 09:10:00|9730|9720|9800.8|9790.8|9820.1|9810.1|9730|9720|647400
1584090900000|2020-03-13 09:15:00|9798.9|9788.9|9772|9762|9845.9|9835.9|9770.2|9760.2|487350
1584091200000|2020-03-13 09:20:00|9769.3|9759.3|9842.1|9832.1|9842.2|9832.2|9732.9|9722.9|618375
1584091500000|2020-03-13 09:25:00|9842.3|9832.3|9887.4|9877.4|9887.4|9877.4|9815.6|9805.6|478725
1584091800000|2020-03-13 09:30:00|9884.4|9874.4|9856.2|9846.2|9926.5|9916.5|9811.6|9801.6|806025
1584092100000|2020-03-13 09:35:00|9857.8|9847.8|9880.2|9870.2|9908.5|9898.5|9827.1|9817.1|481500
1584092400000|2020-03-13 09:40:00|9878.5|9868.5|9919.6|9909.6|9930.9|9920.9|9877.6|9867.6|514950
1584092700000|2020-03-13 09:45:00|9918.2|9908.2|9900.1|9890.1|9921.4|9911.4|9857.5|9847.5|552900
1584093000000|2020-03-13 09:50:00|9898.4|9888.4|9907.5|9897.5|9913.2|9903.2|9872.3|9862.3|380400
1584093300000|2020-03-13 09:55:00|9909.6|9899.6|9980.7|9970.7|9983.6|9973.6|9908.1|9898.1|525000
1584093600000|2020-03-13 10:00:00|9976.7|9966.7|9978.8|9968.8|9978.8|9968.8|9976.7|9966.7|7125
1584094200000|2020-03-13 10:10:00|10001.2|9983.2|10004.1|9986.1|10007.5|9989.5|9986.9|9968.9|0
1584094500000|2020-03-13 10:15:00|10004.5|9986.5|10025.2|10007.2|10025.8|10007.8|10004.5|9986.5|0
1584094800000|2020-03-13 10:20:00|10025.8|10007.8|10002.2|9984.2|10030.6|10012.6|9996.8|9978.8|0
1584095100000|2020-03-13 10:25:00|10002.6|9984.6|9986.3|9968.3|10007.6|9989.6|9969.6|9951.6|0
1584095400000|2020-03-13 10:30:00|9986|9968|9971.7|9953.7|9993.8|9975.8|9971.3|9953.3|0
1584095700000|2020-03-13 10:35:00|9972|9954|9980.2|9962.2|9985.6|9967.6|9964.5|9946.5|0
1584096000000|2020-03-13 10:40:00|9979.5|9961.5|9967.1|9949.1|9980.5|9962.5|9914.3|9896.3|120
1584096300000|2020-03-13 10:45:00|9960.1|9942.1|9932.8|9914.8|9961.3|9943.3|9932.6|9914.6|52
1584096600000|2020-03-13 10:50:00|9932.6|9914.6|9936.8|9920.3|9939.8|9927.3|9922.3|9908.3|414
1584096900000|2020-03-13 10:55:00|9936.3|9921.3|9932.8|9918.8|9939.8|9927.3|9931.8|9917.8|73
1584097200000|2020-03-13 11:00:00|9932.3|9918.3|9963.8|9946.8|9963.8|9946.8|9929.3|9916.3|220
1584097500000|2020-03-13 11:05:00|9964.3|9947.3|9972.8|9960.8|9975.8|9962.3|9962.8|9947.3|288
1584097800000|2020-03-13 11:10:00|9971.3|9958.8|9969.8|9955.8|9983.3|9972.3|9964.3|9951.3|445
1584098100000|2020-03-13 11:15:00|9970.8|9956.3|9985.8|9971.3|9989.8|9974.8|9970.8|9956.3|330
1584098400000|2020-03-13 11:20:00|9985.3|9969.8|9988.3|9974.8|9988.8|9974.8|9976.3|9963.8|189
1584098700000|2020-03-13 11:25:00|9987.8|9972.8|10015.1|9997.1|10028.3|10012.8|9985.3|9969.3|256
1584099000000|2020-03-13 11:30:00|10014.8|9996.8|10004.8|9991.8|10015.1|9997.1|9992.8|9980.8|85
1584099300000|2020-03-13 11:35:00|10001.8|9991.3|9994.8|9981.8|10002.3|9992.8|9992.8|9980.8|95
1584099600000|2020-03-13 11:40:00|9992.8|9980.8|10024.3|10006.3|10024.3|10006.3|9988.3|9974.8|245
1584099900000|2020-03-13 11:45:00|10024.6|10006.6|10019.3|10005.3|10035.3|10017.3|10006.8|9992.8|112
1584100200000|2020-03-13 11:50:00|10020.8|10006.3|10024.3|10011.8|10024.3|10012.8|10011.8|9996.3|97
1584100500000|2020-03-13 11:55:00|10021.8|10010.8|10041.3|10026.8|10063.6|10045.6|10021.8|10008.8|320
1584100800000|2020-03-13 12:00:00|10040.8|10026.3|10054.3|10036.3|10066.1|10048.1|10036.3|10022.3|164
1584101100000|2020-03-13 12:05:00|10045.8|10029.8|10049.8|10035.3|10051.3|10036.8|10040.3|10027.3|127
1584101400000|2020-03-13 12:10:00|10050.3|10035.8|10061.8|10049.3|10065.8|10050.8|10050.3|10035.8|56
1584101700000|2020-03-13 12:15:00|10061.3|10050.8|10102.3|10086.3|10125.8|10114.8|10060.8|10050.3|178
1584102000000|2020-03-13 12:20:00|10101.8|10086.8|10094.8|10079.3|10102.8|10088.8|10077.3|10061.8|60
1584102300000|2020-03-13 12:25:00|10095.3|10079.8|10110.8|10096.3|10114.8|10101.8|10095.3|10079.8|266
1584102600000|2020-03-13 12:30:00|10110.3|10096.8|10120.3|10105.8|10132.3|10117.3|10105.8|10094.8|159
1584102900000|2020-03-13 12:35:00|10119.8|10104.8|10144.3|10129.8|10144.8|10129.8|10119.8|10104.8|231
1584103200000|2020-03-13 12:40:00|10143.8|10128.8|10134.8|10120.3|10144.8|10130.8|10122.3|10111.3|462
1584103500000|2020-03-13 12:45:00|10134.3|10119.8|10122.8|10108.3|10134.3|10120.3|10122.8|10108.3|210
1584103800000|2020-03-13 12:50:00|10122.3|10107.3|10119.8|10105.8|10128.3|10112.8|10117.3|10104.8|162
1584104100000|2020-03-13 12:55:00|10120.3|10109.8|10124.8|10109.3|10134.8|10117.3|10120.3|10105.8|229
1584104400000|2020-03-13 13:00:00|10122.8|10109.8|10106.8|10094.8|10122.8|10110.3|10106.8|10094.8|251
1584104700000|2020-03-13 13:05:00|10106.3|10093.8|10077.3|10059.3|10109.3|10094.3|10062.8|10046.3|191
1584105000000|2020-03-13 13:10:00|10077.6|10059.6|10093.8|10078.3|10095.3|10084.3|10070.8|10052.8|168
1584105300000|2020-03-13 13:15:00|10090.8|10078.8|10103.6|10085.6|10104.3|10086.3|10086.6|10068.6|67
1584105600000|2020-03-13 13:20:00|10103.8|10085.8|10131.8|10116.8|10133.8|10118.3|10103.8|10085.8|154
1584105900000|2020-03-13 13:25:00|10132.3|10117.3|10145.3|10131.8|10154.3|10140.3|10132.3|10117.3|242
1584106200000|2020-03-13 13:30:00|10149.8|10132.3|9994.3|9977.3|10149.8|10136.3|9993.8|9977.3|768
1584106500000|2020-03-13 13:35:00|9993.8|9975.3|9876.1|9858.1|10025.1|10007.1|9875.8|9857.8|739
1584106800000|2020-03-13 13:40:00|9875.8|9857.8|9839.3|9825.3|9875.8|9859.8|9817.8|9800.3|540
1584107100000|2020-03-13 13:45:00|9841.3|9824.8|9857.8|9844.3|9880.8|9869.8|9840.8|9824.8|675
1584107400000|2020-03-13 13:50:00|9857.3|9843.8|9781.3|9767.3|9857.3|9844.3|9781.3|9767.3|606
1584107700000|2020-03-13 13:55:00|9781.8|9768.3|9798.8|9785.8|9832.8|9822.3|9781.8|9767.8|533
1584108000000|2020-03-13 14:00:00|9801.8|9788.3|9798.6|9780.6|9819.8|9806.8|9775.8|9762.3|431
1584108300000|2020-03-13 14:05:00|9799.3|9781.3|9806.3|9793.3|9819.8|9805.8|9796.3|9781.3|186
1584108600000|2020-03-13 14:10:00|9805.8|9790.8|9802.8|9787.8|9813.8|9799.8|9786.3|9772.8|253
1584108900000|2020-03-13 14:15:00|9802.3|9784.8|9855.8|9842.8|9864.8|9851.3|9785.8|9774.8|350
1584109200000|2020-03-13 14:20:00|9856.3|9846.3|9875.8|9861.8|9879.3|9867.3|9849.3|9834.8|306
1584109500000|2020-03-13 14:25:00|9876.3|9860.8|9854.3|9840.8|9876.3|9863.8|9842.8|9830.8|288
1584109800000|2020-03-13 14:30:00|9853.8|9842.8|9852.8|9837.3|9869.8|9856.8|9845.8|9833.3|164
1584110100000|2020-03-13 14:35:00|9852.3|9836.8|9849.3|9835.3|9855.8|9841.8|9833.3|9821.8|405
1584110400000|2020-03-13 14:40:00|9848.8|9834.8|9817.3|9804.8|9853.8|9841.3|9817.3|9804.8|419
1584110700000|2020-03-13 14:45:00|9816.8|9803.8|9808.8|9796.8|9822.8|9810.3|9805.8|9794.8|821
1584111000000|2020-03-13 14:50:00|9810.3|9797.8|9797.3|9784.3|9831.3|9818.8|9790.3|9778.8|1015
1584111300000|2020-03-13 14:55:00|9797.8|9784.8|9772.8|9760.8|9805.8|9792.8|9772.8|9757.8|489
1584111600000|2020-03-13 15:00:00|9772.3|9761.8|9795.8|9782.8|9801.3|9788.8|9772.3|9760.8|608
1584111900000|2020-03-13 15:05:00|9793.8|9781.8|9797.3|9783.3|9812.8|9800.3|9772.3|9760.8|829
1584112200000|2020-03-13 15:10:00|9797.8|9784.8|9803.8|9790.8|9809.8|9796.3|9785.3|9772.8|274
1584112500000|2020-03-13 15:15:00|9803.3|9787.8|9789.8|9776.3|9803.8|9788.8|9776.8|9763.8|734
1584112800000|2020-03-13 15:20:00|9789.3|9776.8|9773.3|9760.8|9794.3|9781.3|9766.3|9754.8|840
1584113100000|2020-03-13 15:25:00|9772.3|9759.8|9737.8|9726.8|9779.8|9766.8|9737.8|9726.8|524
1584113400000|2020-03-13 15:30:00|9737.3|9724.8|9687.3|9674.8|9759.8|9746.3|9674.3|9658.8|957
1584113700000|2020-03-13 15:35:00|9686.8|9673.8|9619.8|9608.3|9710.3|9697.8|9603.8|9589.8|1112
1584114000000|2020-03-13 15:40:00|9619.3|9607.8|9595.8|9582.8|9622.8|9608.3|9580.8|9568.8|938
1584114300000|2020-03-13 15:45:00|9599.8|9587.3|9585.8|9571.8|9611.3|9597.8|9585.8|9571.8|726
1584114600000|2020-03-13 15:50:00|9585.3|9572.8|9605.3|9590.8|9611.3|9597.8|9568.8|9557.8|879
1584114900000|2020-03-13 15:55:00|9603.8|9589.8|9637.3|9622.8|9671.8|9659.3|9603.3|9589.8|494
1584115200000|2020-03-13 16:00:00|9636.8|9623.3|9639.3|9625.8|9656.3|9642.3|9632.8|9619.8|1293
1584115500000|2020-03-13 16:05:00|9641.8|9626.3|9701.8|9688.3|9704.8|9692.3|9626.3|9614.3|745
1584115800000|2020-03-13 16:10:00|9701.3|9685.8|9722.3|9707.3|9728.8|9715.8|9691.8|9680.8|402
1584116100000|2020-03-13 16:15:00|9719.8|9706.8|9772.8|9761.8|9773.8|9761.8|9709.3|9695.8|1099
1584116400000|2020-03-13 16:20:00|9772.3|9761.3|9752.8|9741.3|9779.3|9765.3|9741.8|9728.3|468
1584116700000|2020-03-13 16:25:00|9750.3|9740.3|9752.3|9738.8|9758.8|9747.3|9737.3|9724.8|358
1584117000000|2020-03-13 16:30:00|9751.8|9734.3|9802.3|9787.8|9812.8|9797.8|9748.3|9734.3|514
1584117300000|2020-03-13 16:35:00|9800.8|9787.3|9802.8|9788.3|9809.8|9796.8|9782.8|9769.8|309
1584117600000|2020-03-13 16:40:00|9803.3|9788.8|9836.8|9822.8|9836.8|9823.3|9801.8|9787.8|173
1584117900000|2020-03-13 16:45:00|9836.3|9821.8|9818.3|9801.3|9844.8|9831.3|9807.3|9793.8|263
1584118200000|2020-03-13 16:50:00|9818.8|9802.8|9816.8|9803.3|9833.8|9819.8|9809.8|9797.3|422
1584118500000|2020-03-13 16:55:00|9815.3|9802.8|9806.3|9791.8|9839.8|9825.8|9798.3|9784.8|327
1584118800000|2020-03-13 17:00:00|9806.8|9793.3|9797.8|9783.8|9827.8|9814.3|9793.8|9781.8|515
1584119100000|2020-03-13 17:05:00|9797.3|9784.3|9787.8|9773.3|9797.8|9784.8|9780.8|9768.3|312
1584119400000|2020-03-13 17:10:00|9788.3|9770.8|9792.3|9779.3|9806.8|9791.3|9770.8|9759.3|274
1584119700000|2020-03-13 17:15:00|9794.3|9779.8|9815.3|9800.3|9818.8|9806.3|9787.3|9773.3|89
1584120000000|2020-03-13 17:20:00|9815.8|9800.8|9830.8|9815.8|9830.8|9815.8|9808.3|9794.3|370
1584120300000|2020-03-13 17:25:00|9830.3|9815.3|9857.8|9844.8|9859.8|9845.8|9826.3|9814.8|170
1584120600000|2020-03-13 17:30:00|9859.3|9845.8|9874.3|9860.3|9877.3|9865.3|9857.3|9844.8|256
1584120900000|2020-03-13 17:35:00|9875.3|9859.8|9879.3|9866.3|9881.8|9868.3|9857.3|9843.8|165
1584121200000|2020-03-13 17:40:00|9880.8|9867.8|9901.8|9887.3|9914.3|9900.3|9880.3|9866.3|316
1584121500000|2020-03-13 17:45:00|9902.3|9887.8|9899.8|9885.3|9908.8|9895.8|9885.3|9871.8|175
1584121800000|2020-03-13 17:50:00|9898.8|9885.8|9899.8|9886.3|9909.8|9897.3|9897.8|9883.8|240
1584122100000|2020-03-13 17:55:00|9899.3|9886.8|9905.3|9890.3|9907.8|9894.3|9878.8|9865.8|223
1584122400000|2020-03-13 18:00:00|9905.8|9892.3|9860.3|9844.8|9905.8|9892.8|9859.8|9844.8|395
1584122700000|2020-03-13 18:05:00|9859.8|9845.3|9842.8|9826.8|9878.3|9863.8|9825.3|9811.8|231
1584123000000|2020-03-13 18:10:00|9842.3|9829.3|9857.3|9842.3|9863.3|9849.8|9836.3|9823.8|322
1584123300000|2020-03-13 18:15:00|9856.8|9842.8|9836.3|9821.3|9866.3|9851.8|9833.3|9820.8|136
1584123600000|2020-03-13 18:20:00|9835.8|9820.8|9824.8|9811.8|9848.3|9834.3|9815.8|9803.8|128
1584123900000|2020-03-13 18:25:00|9823.3|9808.8|9780.8|9768.3|9824.8|9810.3|9775.8|9763.8|209
1584124200000|2020-03-13 18:30:00|9782.8|9768.8|9764.3|9750.3|9794.8|9780.3|9752.3|9740.3|325
1584124500000|2020-03-13 18:35:00|9767.8|9750.8|9739.8|9725.3|9773.3|9758.8|9737.8|9725.3|344
1584124800000|2020-03-13 18:40:00|9740.3|9724.8|9785.3|9771.3|9785.3|9771.3|9716.3|9703.8|129
1584125100000|2020-03-13 18:45:00|9785.8|9771.8|9775.8|9760.8|9791.8|9779.8|9766.3|9752.3|69
1584125400000|2020-03-13 18:50:00|9776.3|9758.3|9758.8|9745.8|9782.3|9766.8|9749.8|9736.8|117
1584125700000|2020-03-13 18:55:00|9757.8|9744.3|9770.3|9754.8|9770.8|9755.3|9748.8|9736.8|118
1584126000000|2020-03-13 19:00:00|9769.8|9751.8|9782.8|9767.3|9788.8|9774.3|9761.8|9748.8|93
1584126300000|2020-03-13 19:05:00|9785.8|9767.8|9782.8|9767.3|9800.8|9785.3|9777.3|9766.8|95
1584126600000|2020-03-13 19:10:00|9784.8|9770.3|9785.8|9771.3|9785.8|9771.3|9761.3|9748.8|78
1584126900000|2020-03-13 19:15:00|9784.8|9770.8|9779.8|9765.3|9788.8|9773.8|9769.8|9754.8|53
1584127200000|2020-03-13 19:20:00|9781.3|9766.8|9791.3|9777.3|9806.8|9793.8|9769.3|9754.8|67
1584127500000|2020-03-13 19:25:00|9791.8|9778.8|9794.3|9780.8|9797.8|9784.8|9780.3|9766.8|54
1584127800000|2020-03-13 19:30:00|9794.8|9781.3|9748.3|9733.8|9797.8|9784.3|9718.3|9703.8|182
1584128100000|2020-03-13 19:35:00|9748.8|9734.3|9749.3|9734.3|9768.3|9753.3|9721.8|9707.3|363
1584128400000|2020-03-13 19:40:00|9748.3|9733.8|9803.8|9789.8|9806.8|9793.8|9743.8|9727.8|239
1584128700000|2020-03-13 19:45:00|9805.3|9797.3|9822.8|9808.8|9850.8|9836.3|9805.3|9796.8|107
1584129000000|2020-03-13 19:50:00|9824.8|9809.3|9884.8|9871.3|9884.8|9871.3|9819.8|9807.3|239
1584129300000|2020-03-13 19:55:00|9886.8|9871.8|9970.8|9952.8|9978.8|9961.8|9878.3|9863.8|609
1584129600000|2020-03-13 20:00:00|9970.3|9952.3|9977.1|9959.1|9977.3|9959.3|9934.8|9916.8|114
1584129900000|2020-03-13 20:05:00|9977.3|9959.3|10002.1|9984.1|10007.6|9989.6|9933.3|9915.3|291
1584130200000|2020-03-13 20:10:00|9991.8|9973.8|9984.3|9967.8|10007.8|9989.8|9980.8|9966.1|225
1584130500000|2020-03-13 20:15:00|9985.8|9975.8|9985.3|9969.8|10003.1|9985.1|9971.8|9957.3|405
1584130800000|2020-03-13 20:20:00|9984.8|9969.3|9986.3|9972.8|10013.6|9995.6|9984.8|9969.3|261
1584131100000|2020-03-13 20:25:00|9993.3|9972.3|9999.3|9982.8|10021.1|10003.1|9986.3|9972.3|522
1584131400000|2020-03-13 20:30:00|9996.3|9983.3|10028.8|10012.3|10039.8|10024.8|9979.8|9967.3|292
1584131700000|2020-03-13 20:35:00|10028.3|10014.8|10033.3|10016.8|10035.8|10020.3|10020.3|10007.3|39
1584132000000|2020-03-13 20:40:00|10032.8|10016.3|10031.8|10016.3|10035.1|10019.3|10027.8|10014.6|43
1584132300000|2020-03-13 20:45:00|10032.8|10015.8|10034.6|10016.6|10039.3|10021.3|10025.6|10007.6|74
1584132600000|2020-03-13 20:50:00|10030.3|10012.3|10027.8|10015.8|10034.6|10016.6|10025.6|10007.6|32
1584132900000|2020-03-13 20:55:00|10026.6|10008.6|10025.8|10009.8|10039.3|10021.3|10020.8|10005.8|71
1584309900000|2020-03-15 22:05:00|9857.8|9839.8|9814.2|9789.2|9894.7|9876.7|9789.3|9771.3|0
1584310200000|2020-03-15 22:10:00|9816.5|9791.5|9777.6|9752.6|9824.6|9799.6|9771.6|9746.6|0
1584310500000|2020-03-15 22:15:00|9776.9|9751.9|9773.3|9748.3|9783.2|9758.2|9763.6|9738.6|0
1584310800000|2020-03-15 22:20:00|9774|9749|9760.4|9735.4|9774|9749|9760.4|9735.4|0
1584311100000|2020-03-15 22:25:00|9761.1|9736.1|9760.4|9735.4|9761.1|9736.1|9760.4|9735.4|0
1584318300000|2020-03-16 00:25:00|9715.4|9690.4|9717.3|9692.3|9717.3|9692.3|9715.4|9690.4|0
1584318600000|2020-03-16 00:30:00|9715.5|9690.5|9712.4|9687.4|9715.5|9690.5|9711.7|9686.7|0
1584318900000|2020-03-16 00:35:00|9713|9688|9712.2|9687.2|9714|9689|9712.2|9687.2|0
1584319200000|2020-03-16 00:40:00|9711.6|9686.6|9709.6|9684.6|9711.6|9686.6|9709.4|9684.4|0
1584319500000|2020-03-16 00:45:00|9704.8|9679.8|9699.3|9674.3|9704.8|9679.8|9699.3|9674.3|0
1584319800000|2020-03-16 00:50:00|9704.3|9679.3|9704.3|9679.3|9704.3|9679.3|9704.3|9679.3|0
1584320100000|2020-03-16 00:55:00|9712.3|9687.3|9729.3|9704.3|9729.3|9704.3|9712.3|9687.3|0
1584320400000|2020-03-16 01:00:00|9764.3|9746.3|9645.8|9622.3|9771.8|9747.3|9595.8|9570.8|623
1584320700000|2020-03-16 01:05:00|9646.3|9622.8|9639.8|9620.3|9686.3|9667.8|9632.8|9611.3|639
1584321000000|2020-03-16 01:10:00|9639.3|9616.8|9526.3|9503.8|9640.8|9617.8|9523.8|9503.8|436
1584321300000|2020-03-16 01:15:00|9526.8|9504.3|9540.8|9519.3|9551.8|9532.8|9525.8|9503.8|262
1584321600000|2020-03-16 01:20:00|9541.3|9519.8|9587.5|9566|9623.5|9602.5|9541.3|9519.8|184
1584321900000|2020-03-16 01:25:00|9588|9566.5|9580.5|9559|9597.5|9579|9574|9552.5|246
1584322200000|2020-03-16 01:30:00|9581|9562|9599|9577.5|9616.5|9598|9580.5|9562|209
1584322500000|2020-03-16 01:35:00|9600.5|9580.5|9569.5|9548|9628.5|9607|9567|9545|302
1584322800000|2020-03-16 01:40:00|9571|9548.3|9567.8|9542.8|9609.5|9587.5|9558|9535|219
1584323100000|2020-03-16 01:45:00|9568|9543|9600.5|9579|9608|9588.5|9568|9543|156
1584323400000|2020-03-16 01:50:00|9601|9581|9594.5|9573|9618|9596.5|9594.5|9573|181
1584323700000|2020-03-16 01:55:00|9594|9573.5|9581.5|9561|9598.5|9581|9566|9545|284
1584324000000|2020-03-16 02:00:00|9589|9560|9601.5|9581.5|9602|9582.5|9553|9533|225
1584324300000|2020-03-16 02:05:00|9600.5|9581|9627.5|9606.5|9643.5|9623|9593.5|9571.5|192
1584324600000|2020-03-16 02:10:00|9628|9607|9599.5|9579|9628|9607|9566.5|9545|244
1584324900000|2020-03-16 02:15:00|9600|9579.5|9598.5|9575|9621|9597.5|9591|9570|212
1584325200000|2020-03-16 02:20:00|9600|9575.3|9595.5|9574|9601.5|9579.5|9582.5|9561|205
1584325500000|2020-03-16 02:25:00|9596|9574.5|9624|9601|9624|9601|9593.5|9573|148
1584325800000|2020-03-16 02:30:00|9623.5|9601.5|9615.5|9593.5|9632|9610|9603.5|9586|222
1584326100000|2020-03-16 02:35:00|9615|9594|9615.5|9595.5|9615.5|9595.5|9583.5|9565|209
1584326400000|2020-03-16 02:40:00|9617|9598|9626|9605.5|9637.3|9615|9613.5|9592.5|121
1584326700000|2020-03-16 02:45:00|9625.5|9605|9638.5|9617.5|9641.5|9620|9625|9605|128
1584327000000|2020-03-16 02:50:00|9639|9619|9621|9598.5|9646.5|9626|9617|9595.5|168
1584327300000|2020-03-16 02:55:00|9625.5|9604.5|9629.5|9608|9639|9618|9619|9598|216
1584327600000|2020-03-16 03:00:00|9629|9612|9591.5|9571|9632.5|9615|9583|9562.5|252
1584327900000|2020-03-16 03:05:00|9590|9574|9569|9547|9592|9574|9552.5|9532|290
1584328200000|2020-03-16 03:10:00|9571|9547.5|9568.5|9548.5|9572|9552.5|9555|9532.5|201
1584328500000|2020-03-16 03:15:00|9569|9549|9553.5|9533|9579|9558.5|9551.5|9531|237
1584328800000|2020-03-16 03:20:00|9554|9536|9515.5|9493.5|9556.5|9537.5|9515.5|9493.5|271
1584329100000|2020-03-16 03:25:00|9516|9494|9566.5|9546|9567|9548.5|9516|9494|198
1584329400000|2020-03-16 03:30:00|9567.5|9546.5|9555|9535|9602|9580.5|9555|9535|404
1584329700000|2020-03-16 03:35:00|9556|9535.5|9517|9497.5|9556|9535.5|9513|9495|257
1584330000000|2020-03-16 03:40:00|9519|9498|9505.5|9485|9528|9508|9486.5|9468.5|451
1584330300000|2020-03-16 03:45:00|9525.8|9500.8|9456.2|9439.2|9525.8|9501.5|9398.7|9381.7|1451416
1584330600000|2020-03-16 03:50:00|9453.7|9436.7|9387.8|9370.8|9455.1|9438.1|9362.4|9345.4|1158375
1584330900000|2020-03-16 03:55:00|9386.6|9369.6|9370.5|9353.5|9432.1|9415.1|9362.6|9345.6|659550
1584331200000|2020-03-16 04:00:00|9367.3|9350.3|9265.7|9248.7|9372.8|9355.8|9265.7|9248.7|771300
1584331500000|2020-03-16 04:05:00|9271.4|9254.4|9323.8|9306.8|9342.8|9325.8|9269|9252|647100
1584331800000|2020-03-16 04:10:00|9322.8|9305.8|9372.1|9355.1|9377.9|9360.9|9276.8|9259.8|518100
1584332100000|2020-03-16 04:15:00|9371.5|9354.5|9377.6|9360.6|9412.2|9395.2|9332.3|9315.3|608025
1584332400000|2020-03-16 04:20:00|9375.2|9358.2|9381.7|9364.7|9430.7|9413.7|9368|9351|415425
1584332700000|2020-03-16 04:25:00|9384.4|9367.4|9444.6|9427.6|9478.4|9461.4|9382.1|9365.1|531750
1584333000000|2020-03-16 04:30:00|9449.8|9432.8|9391.9|9374.9|9455.7|9438.7|9362.9|9345.9|413250
1584333300000|2020-03-16 04:35:00|9388.5|9371.5|9435.9|9418.9|9435.9|9418.9|9381.2|9364.2|299325
1584333600000|2020-03-16 04:40:00|9436.3|9419.3|9419.4|9402.4|9456.5|9439.5|9403.8|9386.8|290550
1584333900000|2020-03-16 04:45:00|9419|9402|9412.7|9395.7|9431.5|9414.5|9405.7|9388.7|214275
1584334200000|2020-03-16 04:50:00|9412|9395|9439.5|9422.5|9448.3|9431.3|9397.7|9380.7|258150
1584334500000|2020-03-16 04:55:00|9440.8|9423.8|9412|9395|9459.2|9442.2|9411.4|9394.4|233100
1584334800000|2020-03-16 05:00:00|9412.1|9395.1|9431.5|9414.5|9442.3|9425.3|9408.5|9391.5|245625
1584335100000|2020-03-16 05:05:00|9432.7|9415.7|9405.2|9388.2|9434.5|9417.5|9384.1|9367.1|302775
1584335400000|2020-03-16 05:10:00|9406.6|9389.6|9425.8|9408.8|9435.7|9418.7|9397.7|9380.7|341175
1584335700000|2020-03-16 05:15:00|9423.8|9406.8|9457.8|9440.8|9457.8|9440.8|9419.8|9402.8|213300
1584336000000|2020-03-16 05:20:00|9458.8|9441.8|9503.7|9486.7|9514.7|9497.7|9446.9|9429.9|454650
1584336300000|2020-03-16 05:25:00|9505.1|9488.1|9486.4|9469.4|9528.3|9511.3|9467.7|9450.7|414900
1584336600000|2020-03-16 05:30:00|9489.8|9472.8|9459.9|9442.9|9492.7|9475.7|9455.8|9438.8|217800
1584336900000|2020-03-16 05:35:00|9460.4|9443.4|9463.4|9446.4|9487.2|9470.2|9453.3|9436.3|192675
1584337200000|2020-03-16 05:40:00|9463|9446|9447|9430|9463|9446|9417.3|9400.3|307050
1584337500000|2020-03-16 05:45:00|9451.1|9434.1|9446.3|9429.3|9493.1|9476.1|9434.8|9417.8|306450
1584337800000|2020-03-16 05:50:00|9445.7|9428.7|9430.8|9413.8|9456.9|9439.9|9424.5|9407.5|214725
1584338100000|2020-03-16 05:55:00|9430.7|9413.7|9415.3|9398.3|9430.8|9413.8|9391.7|9374.7|338700
1584338400000|2020-03-16 06:00:00|9416.5|9399.5|9402.9|9385.9|9422.9|9405.9|9385.1|9368.1|267600
1584338700000|2020-03-16 06:05:00|9402.8|9385.8|9387.5|9370.5|9416.2|9399.2|9379.4|9362.4|288000
1584339000000|2020-03-16 06:10:00|9387.9|9370.9|9382.1|9365.1|9397.8|9380.8|9373.6|9356.6|179250
1584339300000|2020-03-16 06:15:00|9380.1|9363.1|9360.3|9343.3|9380.1|9363.1|9348|9331|346275
1584339600000|2020-03-16 06:20:00|9364.3|9347.3|9385.8|9368.8|9406.5|9389.5|9361.1|9344.1|256650
1584339900000|2020-03-16 06:25:00|9386.1|9369.1|9378|9361|9403.9|9386.9|9377.3|9360.3|163725
1584340200000|2020-03-16 06:30:00|9377.8|9360.8|9359.7|9342.7|9390.9|9373.9|9332.7|9315.7|270825
1584340500000|2020-03-16 06:35:00|9360|9343|9356.9|9339.9|9367.9|9350.9|9338.7|9321.7|177825
1584340800000|2020-03-16 06:40:00|9355.2|9338.2|9347.4|9340.4|9375.9|9358.9|9341.6|9327.3|173475
1584341100000|2020-03-16 06:45:00|9347.2|9340.2|9361.4|9354.4|9365.5|9358.5|9338|9331|202350
1584341400000|2020-03-16 06:50:00|9360.4|9353.4|9316.1|9309.1|9363.5|9356.5|9309.3|9302.3|231075
1584341700000|2020-03-16 06:55:00|9319.5|9312.5|9306|9299|9330.2|9323.2|9297.5|9290.5|337200
1584342000000|2020-03-16 07:00:00|9308.1|9301.1|9283.3|9276.3|9322.9|9315.9|9283.1|9276.1|272625
1584342300000|2020-03-16 07:05:00|9282.7|9275.7|9383.3|9376.3|9401.6|9394.6|9278.4|9271.4|679725
1584342600000|2020-03-16 07:10:00|9383|9376|9358.6|9351.6|9397.9|9390.9|9346.2|9339.2|302625
1584342900000|2020-03-16 07:15:00|9358.1|9351.1|9364.7|9357.7|9384.7|9377.7|9336.1|9329.1|306075
1584343200000|2020-03-16 07:20:00|9367.8|9360.8|9332.6|9325.6|9378.4|9371.4|9317|9310|236775
1584343500000|2020-03-16 07:25:00|9333.4|9326.4|9342.2|9335.2|9348.2|9341.2|9312.4|9305.4|203175
1584343800000|2020-03-16 07:30:00|9342.1|9335.1|9356.4|9349.4|9356.4|9349.4|9328.3|9321.3|123825
1584344100000|2020-03-16 07:35:00|9356.1|9349.1|9317.7|9310.7|9357|9350|9317.7|9310.7|151800
1584344400000|2020-03-16 07:40:00|9317|9310|9335.8|9328.8|9352.7|9345.7|9314|9307|165225
1584344700000|2020-03-16 07:45:00|9335|9328|9370.9|9363.9|9370.9|9363.9|9312|9305|206550
1584345000000|2020-03-16 07:50:00|9370.6|9363.6|9352.2|9345.2|9371.3|9364.3|9343.6|9336.6|194775
1584345300000|2020-03-16 07:55:00|9352.4|9345.4|9376.8|9369.8|9383|9376|9350.3|9343.3|192075
1584345600000|2020-03-16 08:00:00|9373.7|9366.7|9362.4|9355.4|9387.1|9380.1|9358.4|9351.4|283275
1584345900000|2020-03-16 08:05:00|9362.5|9355.5|9333.5|9326.5|9377|9370|9331.1|9324.1|197775
1584346200000|2020-03-16 08:10:00|9332.8|9325.8|9318.3|9311.3|9345.9|9338.9|9313|9306|199950
1584346500000|2020-03-16 08:15:00|9317.8|9310.8|9283.2|9276.2|9325.3|9318.3|9279.2|9272.2|304050
1584346800000|2020-03-16 08:20:00|9282.2|9275.2|9304.1|9297.1|9311.9|9304.9|9282.2|9275.2|188850
1584347100000|2020-03-16 08:25:00|9303.4|9296.4|9257.2|9250.2|9336.4|9329.4|9244.7|9237.7|391500
1584347400000|2020-03-16 08:30:00|9248.7|9241.7|9248.2|9241.2|9280.1|9273.1|9236.5|9229.5|475875
1584347700000|2020-03-16 08:35:00|9247.7|9240.7|9211.1|9204.1|9248.2|9241.2|9196.5|9189.5|566400
1584348000000|2020-03-16 08:40:00|9206.9|9199.9|9135.8|9128.8|9223.2|9216.2|9135.5|9128.5|624075
1584348300000|2020-03-16 08:45:00|9135.6|9128.6|9133.7|9126.7|9172.1|9165.1|9117.3|9110.3|629025
1584348600000|2020-03-16 08:50:00|9133.9|9126.9|9088.6|9081.6|9140.1|9133.1|9061.1|9054.1|694350
1584348900000|2020-03-16 08:55:00|9083.3|9076.3|9185.7|9178.7|9195.1|9188.1|9077.2|9070.2|767700
1584349200000|2020-03-16 09:00:00|9186|9179|9126.2|9119.2|9187.2|9180.2|9115.9|9108.9|410325
1584349500000|2020-03-16 09:05:00|9128.5|9121.5|9158|9151|9197|9190|9128.5|9121.5|363525
1584349800000|2020-03-16 09:10:00|9156.5|9149.5|9164.7|9157.7|9173.8|9166.8|9140.7|9133.7|201000
1584350100000|2020-03-16 09:15:00|9165.2|9158.2|9208.8|9201.8|9217|9210|9142.2|9135.2|389175
1584350400000|2020-03-16 09:20:00|9208.4|9201.4|9211|9204|9214.5|9207.5|9172.4|9165.4|385650
1584350700000|2020-03-16 09:25:00|9209|9202|9094.2|9087.2|9209.6|9202.6|9093|9086|438825
1584351000000|2020-03-16 09:30:00|9088.6|9081.6|9146.7|9139.7|9158.6|9151.6|9067|9060|767775
1584351300000|2020-03-16 09:35:00|9146.5|9139.5|9153.4|9146.4|9155.2|9148.2|9123.8|9116.8|649200
1584351600000|2020-03-16 09:40:00|9154|9147|9109.9|9102.9|9155.7|9148.7|9102.4|9095.4|452100
1584351900000|2020-03-16 09:45:00|9111.3|9104.3|9126.4|9119.4|9126.4|9119.4|9098.1|9091.1|622050
1584352200000|2020-03-16 09:50:00|9125|9118|9140.3|9133.3|9143.2|9136.2|9120|9113|648075
1584352500000|2020-03-16 09:55:00|9141.1|9134.1|9101.7|9094.7|9143.8|9136.8|9099.2|9092.2|738975
1584352800000|2020-03-16 10:00:00|9105.4|9098.4|9105.4|9098.4|9105.4|9098.4|9105.4|9098.4|2700
1584353400000|2020-03-16 10:10:00|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|9109.4|9094.4|0
1584355200000|2020-03-16 10:40:00|9082.5|9067.5|9071|9060|9082.5|9072.5|9062.5|9051.5|248
1584355500000|2020-03-16 10:45:00|9070.5|9061.5|9058.5|9047.5|9075.5|9065|9058.5|9047.5|191
1584355800000|2020-03-16 10:50:00|9054.5|9046.5|9026.3|9011.3|9054.5|9046.5|9018|9006|88
1584356100000|2020-03-16 10:55:00|9027|9019.5|9017|9003.5|9029|9019.5|9012.5|9003|96
1584356400000|2020-03-16 11:00:00|9017.5|9007|9001.5|8989.5|9044.5|9033.5|8991.5|8981|645
1584356700000|2020-03-16 11:05:00|9002|8990|9019.5|9008.5|9037.5|9027.5|8999.5|8990|388
1584357000000|2020-03-16 11:10:00|9024.5|9009|9017.5|9005.5|9024.5|9013|9014.5|9004|52
1584357300000|2020-03-16 11:15:00|9017|9006|9012|8998.5|9018.5|9007.5|9005.5|8993.5|53
1584357600000|2020-03-16 11:20:00|9010|8999|9010.5|9001.5|9012.5|9002.5|9007.5|8998|80
1584357900000|2020-03-16 11:25:00|9010|8999.5|8997|8987.5|9010.5|9000.5|8994|8985.5|266
1584358200000|2020-03-16 11:30:00|8996.5|8986.5|8990.5|8980|9000.5|8990.5|8986.5|8977|107
1584358500000|2020-03-16 11:35:00|8990|8979|8977.5|8967|8992|8982.5|8968|8960|295
1584358800000|2020-03-16 11:40:00|8977|8970|8925.5|8910.5|8977|8970|8914.5|8905.5|255
1584359100000|2020-03-16 11:45:00|8925|8912|8956|8941.5|8959|8945.5|8922.5|8912|159
1584359400000|2020-03-16 11:50:00|8955.5|8935|8949|8939|8955.5|8941.5|8940|8930|74
1584359700000|2020-03-16 11:55:00|8951|8941.5|8945.5|8935.5|8959|8945|8945.5|8935|92
1584360000000|2020-03-16 12:00:00|8947|8938|8986|8976.5|8986|8976.5|8947|8935.5|250
1584360300000|2020-03-16 12:05:00|8987|8978.5|8982|8970.5|8992|8980.5|8978|8966.5|147
1584360600000|2020-03-16 12:10:00|8981.5|8971|8961|8950|8982|8971.5|8959|8950|81
1584360900000|2020-03-16 12:15:00|8962|8949.5|8944.5|8934.5|8970.5|8960.5|8941|8933.5|86
1584361200000|2020-03-16 12:20:00|8945|8937|8944.5|8934.5|8945|8937|8937|8927.5|180
1584361500000|2020-03-16 12:25:00|8943.5|8933|8957|8946.5|8966|8957.5|8939|8930|232
1584361800000|2020-03-16 12:30:00|8956.5|8947|8955.5|8944.5|8957|8947|8946|8937.5|42
1584362100000|2020-03-16 12:35:00|8956|8945|8934|8923|8956|8945.5|8922|8911|124
1584362400000|2020-03-16 12:40:00|8936|8926.5|8916|8905.5|8938|8927.5|8907.5|8900|296
1584362700000|2020-03-16 12:45:00|8915.5|8908.5|8877|8868|8915.5|8908.5|8877|8867.5|381
1584363000000|2020-03-16 12:50:00|8876.5|8867.5|8857|8844|8885|8875.5|8842|8831.5|382
1584363300000|2020-03-16 12:55:00|8858|8844.5|8883.5|8872|8898|8889.5|8858|8844.5|194
1584363600000|2020-03-16 13:00:00|8883|8872.5|8914|8899|8914|8899.5|8882.5|8872.5|170
1584363900000|2020-03-16 13:05:00|8912.5|8898.5|8928.5|8920|8929.5|8920|8911|8898.5|142
1584364200000|2020-03-16 13:10:00|8932|8920.5|8926.5|8912.5|8942|8933|8914.5|8905|119
1584364500000|2020-03-16 13:15:00|8918.5|8910|8924|8910|8926|8913.5|8918.5|8910|28
1584364800000|2020-03-16 13:20:00|8921.5|8909|8923.5|8910|8936.5|8924|8920|8909|101
1584365100000|2020-03-16 13:25:00|8924.5|8909.5|8925.3|8910.3|8932|8922.5|8904.3|8889.3|132
1584365400000|2020-03-16 13:30:00|8917|8909.5|8877|8862.5|8917|8909.5|8864.5|8852.5|116
1584365700000|2020-03-16 13:35:00|8875|8859|8867|8857.5|8883.3|8872|8860|8847.5|155
1584366000000|2020-03-16 13:40:00|8863.5|8848.5|8853|8842.5|8869.5|8858|8847.3|8832.3|428
1584366300000|2020-03-16 13:45:00|8852.5|8843|8886.5|8871.5|8925.5|8910.5|8833.5|8822.5|459
1584366600000|2020-03-16 13:50:00|8886.8|8871.8|8961.5|8946.5|8961.5|8946.5|8886.8|8871.8|531
1584366900000|2020-03-16 13:55:00|8962|8947.5|9023|9010|9033|9020.5|8958.5|8947.5|1014
1584367200000|2020-03-16 14:00:00|9022.5|9006.3|8903.5|8888.5|9022.5|9006.3|8895.3|8880.3|634
1584367500000|2020-03-16 14:05:00|8903.8|8888.8|8981.5|8970.5|8981.5|8970.5|8899.5|8888.3|583
1584367800000|2020-03-16 14:10:00|8980|8968.5|8941|8932|9017.5|9007.5|8941|8930|428
1584368100000|2020-03-16 14:15:00|8944.5|8933.5|8922|8911|8957|8947.5|8910.5|8898|455
1584368400000|2020-03-16 14:20:00|8919.5|8911.5|8943.5|8932.5|8956.5|8942|8915|8905|259
1584368700000|2020-03-16 14:25:00|8947|8933|8980.5|8970.5|8989|8975|8940.5|8926|209
1584369000000|2020-03-16 14:30:00|8982.5|8971.5|9046.5|9034.5|9052.5|9039|8982|8971.5|308
1584369300000|2020-03-16 14:35:00|9052.5|9036|9099|9087.5|9101|9092|9022|9011.5|418
1584369600000|2020-03-16 14:40:00|9101|9088|9082.5|9067.5|9101|9091|9068|9060|360
1584369900000|2020-03-16 14:45:00|9079.5|9067|9042.8|9027.8|9097|9088|9042.8|9027.8|416
1584370200000|2020-03-16 14:50:00|9043|9030|9021|9010.5|9043|9030|8972.5|8962.5|524
1584370500000|2020-03-16 14:55:00|9019|9006.5|9008.5|8997.5|9044.8|9030.5|8977|8968.5|532
1584370800000|2020-03-16 15:00:00|9004.5|8995|9017|9006|9032|9023|8999.5|8985.8|353
1584371100000|2020-03-16 15:05:00|9016|9008|9031|9019.5|9031|9021.5|9008.5|8997.5|299
1584371400000|2020-03-16 15:10:00|9031.5|9024|9077|9064.5|9080.3|9068|9030.5|9020|541
1584371700000|2020-03-16 15:15:00|9074.5|9061.5|9097|9085|9104.5|9097|9071|9061.5|419
1584372000000|2020-03-16 15:20:00|9092.5|9087.5|9126|9118.5|9129.5|9118.5|9089.5|9081|257
1584372300000|2020-03-16 15:25:00|9129.5|9120|9095.5|9080.5|9129.5|9120|9088.5|9073.5|295
1584372600000|2020-03-16 15:30:00|9095.8|9080.8|9080.5|9065.5|9144.5|9136|9080.3|9065.3|115
1584372900000|2020-03-16 15:35:00|9069.5|9062|9102.8|9087.8|9104|9089|9064.5|9049.8|187
1584373200000|2020-03-16 15:40:00|9102.5|9087.5|9080|9065|9121.8|9106.8|9077.5|9064.8|129
1584373500000|2020-03-16 15:45:00|9080.3|9065.3|9077|9064|9088|9077.5|9070|9060.5|241
1584373800000|2020-03-16 15:50:00|9077.5|9065.5|9082.3|9067.3|9087|9077.5|9075.5|9065.5|33
1584374100000|2020-03-16 15:55:00|9082.5|9067.5|9110.3|9095.3|9110.3|9095.3|9070|9060|23
1584374400000|2020-03-16 16:00:00|9110.5|9095.5|9139.3|9124.3|9139.3|9124.3|9101.5|9089.5|112
1584374700000|2020-03-16 16:05:00|9140.3|9125.3|9110|9095|9141|9130.5|9109.8|9094.8|70
1584375000000|2020-03-16 16:10:00|9109.8|9094.8|9115|9103|9118.8|9103.8|9109.8|9094.8|5
1584375300000|2020-03-16 16:15:00|9111.5|9104.5|9074.8|9059.8|9115|9104.5|9065|9057|208
1584375600000|2020-03-16 16:20:00|9075|9060|9075|9060|9076|9064|9057.5|9047.5|172
1584375900000|2020-03-16 16:25:00|9074.3|9059.3|9071|9060.5|9110.5|9101|9071|9058.8|109
1584376200000|2020-03-16 16:30:00|9073.5|9061|9089.5|9074.5|9097|9086.5|9071|9056|548
1584376500000|2020-03-16 16:35:00|9090.5|9075.5|9064.5|9053|9104|9092|9048.5|9040|296
1584376800000|2020-03-16 16:40:00|9067|9056.3|9081.3|9066.3|9084.8|9069.8|9067|9056.3|22
1584377100000|2020-03-16 16:45:00|9081|9066|9046.8|9031.8|9082.3|9067.3|9046.5|9031.5|124
1584377400000|2020-03-16 16:50:00|9046.5|9031.5|9000|8985|9046.8|9031.8|8984.5|8971|290
1584377700000|2020-03-16 16:55:00|8999.8|8984.8|8990.3|8975.3|9002.5|8991.5|8985.3|8970.3|149
1584378000000|2020-03-16 17:00:00|8989.5|8974.5|8990|8975|8990|8975|8974|8960.5|35
1584378300000|2020-03-16 17:05:00|8989.8|8974.8|8969.5|8954.5|8989.8|8974.8|8951.5|8936.5|80
1584378600000|2020-03-16 17:10:00|8968.5|8953.5|9009|8994.5|9013.8|8998.8|8968.5|8953.5|134
1584378900000|2020-03-16 17:15:00|9002.5|8995|8961.5|8946.5|9004|8995.5|8945.5|8935.5|114
1584379200000|2020-03-16 17:20:00|8961.8|8946.8|8967|8952|8967|8958|8939.3|8924.3|85
1584379500000|2020-03-16 17:25:00|8966.8|8951.8|8962.5|8947.5|8980|8965|8958.5|8945.5|196
1584379800000|2020-03-16 17:30:00|8962.3|8947.3|8930|8915|8962.3|8947.5|8921|8907.5|356
1584380100000|2020-03-16 17:35:00|8929.8|8914.8|8934.8|8919.8|8941|8927|8909|8897.5|163
1584380400000|2020-03-16 17:40:00|8933.8|8918.8|8932.3|8917.3|8933.8|8921.5|8915|8902.5|217
1584380700000|2020-03-16 17:45:00|8932.8|8917.8|8949.5|8934.5|8963|8949.5|8932.8|8917.8|277
1584381000000|2020-03-16 17:50:00|8949.3|8934.3|8916|8903.5|8951|8936|8915.5|8903.5|146
1584381300000|2020-03-16 17:55:00|8915.5|8900.5|8922|8908.5|8944.5|8931|8909.5|8898.5|107
1584381600000|2020-03-16 18:00:00|8919.5|8903|8888|8873|8922|8908|8878.5|8864|240
1584381900000|2020-03-16 18:05:00|8887.8|8872.8|8863.8|8848.8|8892.3|8877.3|8859|8848.8|186
1584382200000|2020-03-16 18:10:00|8864.5|8857|8891.5|8876.5|8909.8|8894.8|8863.8|8848.8|178
1584382500000|2020-03-16 18:15:00|8891.3|8876.3|8878.5|8870|8903|8888|8874.5|8862.5|197
1584382800000|2020-03-16 18:20:00|8881.5|8871|8838.5|8823.5|8890.5|8876|8838|8823|149
1584383100000|2020-03-16 18:25:00|8838.3|8823.3|8878.8|8863.8|8882.5|8867.5|8834.5|8819.5|329
1584383400000|2020-03-16 18:30:00|8880.3|8865.3|8956.8|8941.8|8956.8|8945.5|8880.3|8865.3|155
1584383700000|2020-03-16 18:35:00|8957|8942|8915.5|8900.5|8977|8965.5|8913.3|8898.3|116
1584384000000|2020-03-16 18:40:00|8915.3|8900.3|8878.3|8863.3|8915.3|8907.5|8878.3|8863.3|41
1584384300000|2020-03-16 18:45:00|8878|8863|8883.8|8868.8|8907|8892|8871|8862.8|84
1584384600000|2020-03-16 18:50:00|8893|8883|8911|8896|8946|8937.5|8888.5|8873.5|83
1584384900000|2020-03-16 18:55:00|8914|8899|8927|8912|8953.3|8938.3|8902.8|8887.8|96
1584385200000|2020-03-16 19:00:00|8927.3|8912.3|8908|8893|8966.8|8951.8|8907|8893|87
1584385500000|2020-03-16 19:05:00|8907.8|8892.8|8910.3|8895.3|8923.5|8908.5|8904|8890.5|10
1584385800000|2020-03-16 19:10:00|8910|8895|8895.3|8880.3|8920.3|8905.3|8880|8865|51
1584386100000|2020-03-16 19:15:00|8895|8880|8908.5|8893.5|8934.5|8921|8892.8|8877.8|57
1584386400000|2020-03-16 19:20:00|8909.5|8894.5|8909.8|8894.8|8910.3|8895.3|8876|8863.8|36
1584386700000|2020-03-16 19:25:00|8909.5|8894.5|8867.8|8852.8|8909.8|8894.8|8867.8|8852.8|55
1584387000000|2020-03-16 19:30:00|8867.5|8852.5|8842.5|8827.5|8872|8857|8822.5|8813|393
1584387300000|2020-03-16 19:35:00|8842.3|8827.3|8860|8845|8860|8845|8842|8827|13
1584387600000|2020-03-16 19:40:00|8859.8|8844.8|8908.8|8893.8|8908.8|8893.8|8849.5|8836.5|43
1584387900000|2020-03-16 19:45:00|8909|8894|8890.8|8875.8|8932.3|8917.3|8864.5|8849.5|109
1584388200000|2020-03-16 19:50:00|8890.5|8875.5|8844|8831|8890.5|8875.5|8827.5|8817.5|100
1584388500000|2020-03-16 19:55:00|8852.3|8831.5|8783.3|8768.3|8858.8|8843.8|8764.3|8749.3|322
1584388800000|2020-03-16 20:00:00|8790|8775|8918.5|8903.5|8938.5|8927.5|8785.3|8770.3|138
1584389100000|2020-03-16 20:05:00|8943.5|8928.5|8860|8845|8943.5|8928.5|8847.5|8832.5|11
1584389400000|2020-03-16 20:10:00|8860.3|8845.3|8845.5|8830.5|8861|8846|8845.5|8830.5|0
1584389700000|2020-03-16 20:15:00|8844|8829|8838.3|8823.3|8844|8829|8838.3|8823.3|8
1584390000000|2020-03-16 20:20:00|8838|8823|8828.3|8813.3|8839.5|8832|8815.8|8800.8|22
1584390300000|2020-03-16 20:25:00|8817|8802|8817.3|8802.3|8856.8|8841.8|8816|8801|25
1584390600000|2020-03-16 20:30:00|8817.5|8802.5|8828.5|8813.5|8855.3|8840.3|8817.3|8802.3|15
1584390900000|2020-03-16 20:35:00|8854.5|8839.5|8854.3|8839.3|8864|8853.5|8829.8|8814.8|48
1584391200000|2020-03-16 20:40:00|8856|8841|8853|8838|8864|8853.5|8849.3|8834.3|21
1584391500000|2020-03-16 20:45:00|8858|8844|8851|8836|8864|8853.5|8851|8836|26
1584391800000|2020-03-16 20:50:00|8854|8843.5|8874.5|8864|8874.5|8864|8836.5|8821.5|14
1584392100000|2020-03-16 20:55:00|8880|8868|8837|8822|8890|8878.5|8837|8822|43
1584393000000|2020-03-16 21:10:00|8839|8824|8839.4|8824.4|8839.4|8824.4|8839|8824|29354130
1584393300000|2020-03-16 21:15:00|8839|8824|8820.6|8805.6|8840.4|8825.4|8820|8805|0
1584393600000|2020-03-16 21:20:00|8827.7|8812.7|8814.3|8799.3|8837.7|8822.7|8814.2|8799.2|0
1584393900000|2020-03-16 21:25:00|8813.9|8798.9|8824.7|8809.7|8825.8|8810.8|8811.2|8796.2|0
1584394200000|2020-03-16 21:30:00|8825.1|8810.1|8832.3|8817.3|8833.7|8818.7|8825.1|8810.1|0
1584394500000|2020-03-16 21:35:00|8832.4|8817.4|8828.2|8813.2|8840.8|8825.8|8828|8813|0
1584394800000|2020-03-16 21:40:00|8828|8813|8819|8804|8828|8813|8817.5|8802.5|0
1584395100000|2020-03-16 21:45:00|8819.4|8804.4|8817.8|8802.8|8826|8811|8817.8|8802.8|0
1584395400000|2020-03-16 21:50:00|8818.1|8803.1|8822.3|8807.3|8828.1|8813.1|8817.8|8802.8|0
1584395700000|2020-03-16 21:55:00|8825|8810|8835|8820|8835.2|8820.2|8821.8|8806.8|0
1584396000000|2020-03-16 22:00:00|8851.3|8836.3|8871.2|8856.2|8932.7|8917.7|8822.9|8807.9|0
1584396300000|2020-03-16 22:05:00|8872.8|8857.8|8845.5|8830.5|8883.7|8868.7|8842.7|8827.7|0
1584396600000|2020-03-16 22:10:00|8846.2|8831.2|8823.8|8808.8|8861.6|8846.6|8809.7|8794.7|0
1584396900000|2020-03-16 22:15:00|8822.2|8807.2|8863.7|8848.7|8881.7|8866.7|8819.3|8804.3|0
1584397200000|2020-03-16 22:20:00|8862.4|8847.4|8846.8|8831.8|8862.4|8847.4|8834.9|8819.9|0
1584397500000|2020-03-16 22:25:00|8846.4|8831.4|8862.6|8847.6|8865.1|8850.1|8834.9|8819.9|0
1584397800000|2020-03-16 22:30:00|8861.6|8846.6|8883.1|8868.1|8891.7|8876.7|8852.3|8837.3|0
1584398100000|2020-03-16 22:35:00|8884.7|8869.7|8853.3|8838.3|8894.6|8879.6|8853.3|8838.3|0
1584398400000|2020-03-16 22:40:00|8854|8839|8877.3|8862.3|8886.9|8871.9|8848.8|8833.8|0
1584398700000|2020-03-16 22:45:00|8877|8862|8896.2|8881.2|8897.5|8882.5|8870.3|8855.3|0
1584399000000|2020-03-16 22:50:00|8896.8|8881.8|8868.8|8853.8|8916.1|8901.1|8852.1|8837.1|0
1584399300000|2020-03-16 22:55:00|8870.1|8855.1|8876.3|8861.3|8882.7|8867.7|8860.6|8845.6|0
1584399600000|2020-03-16 23:00:00|8876|8861|8895.7|8880.7|8897.4|8882.4|8876|8861|0
1584399900000|2020-03-16 23:05:00|8895.5|8880.5|8922.3|8907.3|8926.8|8911.8|8891.4|8876.4|0
1584400200000|2020-03-16 23:10:00|8922|8907|8927.5|8912.5|8930.1|8915.1|8889.7|8874.7|0
1584400500000|2020-03-16 23:15:00|8925.9|8910.9|8930.3|8915.3|8931.7|8916.7|8914.7|8899.7|0
1584400800000|2020-03-16 23:20:00|8930.6|8915.6|8936.2|8921.2|8942.9|8927.9|8918.4|8903.4|0
1584401100000|2020-03-16 23:25:00|8935.3|8920.3|8932.7|8917.7|8942.6|8927.6|8927.6|8912.6|0
1584401400000|2020-03-16 23:30:00|8933|8918|8916.3|8901.3|8935.9|8920.9|8916.3|8901.3|0
1584401700000|2020-03-16 23:35:00|8917.6|8902.6|8917.6|8902.6|8920.2|8905.2|8905.2|8890.2|0
1584402000000|2020-03-16 23:40:00|8917.3|8902.3|8963|8948|8964.5|8949.5|8916|8901|0
1584402300000|2020-03-16 23:45:00|8963.3|8948.3|8936.2|8921.2|8963.6|8948.6|8935.9|8920.9|0
1584402600000|2020-03-16 23:50:00|8936.5|8921.5|8936.2|8921.2|8950.6|8935.6|8929.1|8914.1|0
1584402900000|2020-03-16 23:55:00|8935.9|8920.9|8937.7|8922.7|8941.9|8926.9|8934.5|8919.5|0
1584403200000|2020-03-17 00:00:00|8937.1|8922.1|8938.6|8923.6|8950.9|8935.9|8935.4|8920.4|0
1584403500000|2020-03-17 00:05:00|8938.3|8923.3|8900.1|8885.1|8938.3|8923.3|8861.8|8846.8|0
1584403800000|2020-03-17 00:10:00|8902.1|8887.1|8938.1|8923.1|8945.8|8930.8|8901.8|8886.8|0
1584404100000|2020-03-17 00:15:00|8937.8|8922.8|8955.1|8940.1|8959.9|8944.9|8929|8914|0
1584404400000|2020-03-17 00:20:00|8959|8944|8975.9|8960.9|8990.8|8975.8|8948.4|8933.4|0
1584404700000|2020-03-17 00:25:00|8975.6|8960.6|8952.9|8937.9|8976.5|8961.5|8941.5|8926.5|0
1584405000000|2020-03-17 00:30:00|8950.1|8935.1|8958.4|8943.4|8968.2|8953.2|8947.8|8932.8|0
1584405300000|2020-03-17 00:35:00|8958.7|8943.7|8936.3|8921.3|8963.1|8948.1|8934.1|8919.1|0
1584405600000|2020-03-17 00:40:00|8936.7|8921.7|8961.9|8946.9|8967.9|8952.9|8932.5|8917.5|0
1584405900000|2020-03-17 00:45:00|8963.1|8948.1|9011.4|8996.4|9012.6|8997.6|8955.2|8940.2|0
1584406200000|2020-03-17 00:50:00|9010.8|8995.8|9009.8|8994.8|9013.3|8998.3|8996.4|8981.4|0
1584406500000|2020-03-17 00:55:00|9010.4|8995.4|9006.9|8991.9|9032.8|9017.8|8998.6|8983.6|0
1584406800000|2020-03-17 01:00:00|9005.9|8990.9|9218.8|9203.8|9251|9236|9004|8989|365
1584407100000|2020-03-17 01:05:00|9221.5|9206.5|9293|9283|9398.5|9389|9221.5|9206.5|710
1584407400000|2020-03-17 01:10:00|9296|9267|9257.5|9243|9296|9273.5|9230.5|9215.5|104
1584407700000|2020-03-17 01:15:00|9257|9243.5|9308.5|9293.5|9313.5|9306|9254.5|9243|248
1584408000000|2020-03-17 01:20:00|9308.8|9293.8|9367|9352|9379.5|9372|9308.8|9293.8|336
1584408300000|2020-03-17 01:25:00|9367.3|9352.3|9409.5|9394.5|9421.8|9406.8|9354.5|9344.5|164
1584408600000|2020-03-17 01:30:00|9409.8|9394.8|9395.8|9380.8|9413|9399|9384|9369.5|99
1584408900000|2020-03-17 01:35:00|9399|9391.5|9353.5|9339|9400.3|9392|9353.5|9338.8|90
1584409200000|2020-03-17 01:40:00|9349.5|9343|9332.3|9317.3|9353|9343|9332.3|9317.3|107
1584409500000|2020-03-17 01:45:00|9331.8|9316.8|9293.8|9278.8|9332|9319|9284.5|9272.3|83
1584409800000|2020-03-17 01:50:00|9288.3|9273.3|9268.8|9253.8|9289.5|9282|9216.5|9204.5|189
1584410100000|2020-03-17 01:55:00|9269|9254|9240.5|9225.5|9282.5|9275|9240.5|9225.5|146
1584410400000|2020-03-17 02:00:00|9241.8|9226.8|9244.3|9229.3|9266.3|9251.3|9241.8|9226.8|225
1584410700000|2020-03-17 02:05:00|9244|9229|9168.3|9153.3|9244|9229|9121|9113.5|311
1584411000000|2020-03-17 02:10:00|9168.8|9153.8|9130|9115|9172.8|9157.8|9088|9073|703
1584411300000|2020-03-17 02:15:00|9129.8|9114.8|9073|9058|9129.8|9114.8|9073|9058|92
1584411600000|2020-03-17 02:20:00|9073.3|9058.3|9166.5|9151.5|9178.8|9163.8|9072.5|9058|94
1584411900000|2020-03-17 02:25:00|9180|9165|9154.3|9139.3|9180|9165|9120.8|9105.8|64
1584412200000|2020-03-17 02:30:00|9159.3|9144.3|9190.3|9175.3|9191|9176|9147.5|9140|36
1584412500000|2020-03-17 02:35:00|9182.5|9171.5|9203.5|9188.5|9206|9191|9177.3|9162.3|77
1584412800000|2020-03-17 02:40:00|9203.8|9188.8|9228.3|9213.3|9287.5|9272.5|9203.8|9188.8|116
1584413100000|2020-03-17 02:45:00|9238.3|9223.3|9253.5|9238.5|9253.5|9238.5|9233.8|9218.8|5
1584413400000|2020-03-17 02:50:00|9263|9248|9231.3|9216.3|9263|9248|9231.3|9216.3|58
1584413700000|2020-03-17 02:55:00|9242|9231.5|9198.3|9183.3|9242|9231.5|9198.3|9183.3|69
1584414000000|2020-03-17 03:00:00|9198|9183|9182.8|9167.8|9198.5|9183.5|9176.5|9165|100
1584414300000|2020-03-17 03:05:00|9182.3|9167.3|9203.8|9188.8|9216|9201|9180.5|9166.5|92
1584414600000|2020-03-17 03:10:00|9203.5|9188.5|9169.3|9154.3|9203.5|9188.5|9150|9135|50
1584414900000|2020-03-17 03:15:00|9169.5|9154.5|9180|9165|9180|9165|9149|9139|97
1584415200000|2020-03-17 03:20:00|9186.3|9171.3|9198.5|9183.5|9198.8|9183.8|9186.3|9171.3|23
1584415500000|2020-03-17 03:25:00|9198.3|9183.3|9240.5|9225.5|9242|9227.5|9198|9183|199
1584415800000|2020-03-17 03:30:00|9240.8|9225.8|9250|9235|9282.3|9267.3|9228.5|9217|388
1584416100000|2020-03-17 03:35:00|9249.8|9234.8|9232.8|9217.8|9253.5|9246|9232.5|9217.5|108
1584416400000|2020-03-17 03:40:00|9233|9218|9196.5|9181.5|9257|9244.5|9196.3|9181.3|175
1584416700000|2020-03-17 03:45:00|9138.5|9123.5|9063.4|9056.4|9253.2|9246.2|9043.5|9036.5|1524519
1584417000000|2020-03-17 03:50:00|9068.1|9061.1|9021.6|9014.6|9117.7|9110.7|8983.4|8976.4|1119600
1584417300000|2020-03-17 03:55:00|9024.1|9017.1|9043.1|9036.1|9051.3|9044.3|8968.5|8961.5|1075800
1584417600000|2020-03-17 04:00:00|9041.7|9034.7|9137.8|9130.8|9214.5|9207.5|9037.5|9030.5|971325
1584417900000|2020-03-17 04:05:00|9133.9|9126.9|9212.2|9205.2|9220.5|9213.5|9129.2|9122.2|629100
1584418200000|2020-03-17 04:10:00|9211.5|9204.5|9221.8|9214.8|9264.4|9257.4|9168.7|9161.7|784875
1584418500000|2020-03-17 04:15:00|9223.9|9216.9|9202.4|9195.4|9247.5|9240.5|9183.5|9176.5|473550
1584418800000|2020-03-17 04:20:00|9205.6|9198.6|9303.6|9296.6|9303.6|9296.6|9201|9194|785925
1584419100000|2020-03-17 04:25:00|9306.7|9299.7|9287.5|9280.5|9321.2|9314.2|9252.4|9245.4|583200
1584419400000|2020-03-17 04:30:00|9289.3|9282.3|9249.2|9242.2|9328.5|9321.5|9232|9225|693675
1584419700000|2020-03-17 04:35:00|9246.4|9239.4|9268.4|9261.4|9280.2|9273.2|9218.7|9211.7|398025
1584420000000|2020-03-17 04:40:00|9267.1|9260.1|9286.8|9279.8|9308|9301|9264.9|9257.9|315975
1584420300000|2020-03-17 04:45:00|9286.9|9279.9|9280.6|9273.6|9304.8|9297.8|9266|9259|236100
1584420600000|2020-03-17 04:50:00|9281.3|9274.3|9296.2|9289.2|9300.8|9293.8|9257.7|9250.7|195600
1584420900000|2020-03-17 04:55:00|9296.3|9289.3|9341.3|9334.3|9346.4|9339.4|9295.6|9288.6|432075
1584421200000|2020-03-17 05:00:00|9341.6|9334.6|9310.8|9303.8|9360.7|9353.7|9305.1|9298.1|401250
1584421500000|2020-03-17 05:05:00|9310.7|9303.7|9317.7|9310.7|9325.8|9318.8|9284.9|9277.9|302025
1584421800000|2020-03-17 05:10:00|9318.2|9311.2|9306.6|9299.6|9334.7|9327.7|9291.5|9284.5|233250
1584422100000|2020-03-17 05:15:00|9307.7|9300.7|9326.4|9319.4|9333.4|9326.4|9276.5|9269.5|249675
1584422400000|2020-03-17 05:20:00|9325.8|9318.8|9323.7|9316.7|9326|9319|9300.5|9293.5|149775
1584422700000|2020-03-17 05:25:00|9323|9316|9270.1|9263.1|9333.8|9326.8|9269.4|9262.4|272100
1584423000000|2020-03-17 05:30:00|9270.4|9263.4|9232|9225|9270.8|9263.8|9213.9|9206.9|492375
1584423300000|2020-03-17 05:35:00|9231.1|9224.1|9201.2|9194.2|9250.6|9243.6|9173.8|9166.8|520650
1584423600000|2020-03-17 05:40:00|9202.4|9195.4|9199.9|9192.9|9224.3|9217.3|9177.8|9170.8|410925
1584423900000|2020-03-17 05:45:00|9201.8|9194.8|9168.4|9161.4|9225.4|9218.4|9162.2|9155.2|340575
1584424200000|2020-03-17 05:50:00|9166.1|9159.1|9189.6|9182.6|9195|9188|9166.1|9159.1|312525
1584424500000|2020-03-17 05:55:00|9189.5|9182.5|9160.2|9153.2|9189.5|9182.5|9157.8|9150.8|282375
1584424800000|2020-03-17 06:00:00|9160.1|9153.1|9157.6|9150.6|9167.4|9160.4|9096.5|9089.5|734925
1584425100000|2020-03-17 06:05:00|9157.8|9150.8|9150.5|9143.5|9157.8|9150.8|9122.9|9115.9|224850
1584425400000|2020-03-17 06:10:00|9150.2|9143.2|9170.9|9163.9|9180|9173|9145|9138|245625
1584425700000|2020-03-17 06:15:00|9168.7|9161.7|9220.4|9213.4|9224.9|9217.9|9167|9160|332700
1584426000000|2020-03-17 06:20:00|9221.2|9214.2|9198.5|9191.5|9221.3|9214.3|9192|9185|196875
1584426300000|2020-03-17 06:25:00|9198.8|9191.8|9219.3|9212.3|9220.1|9213.1|9182.6|9175.6|154275
1584426600000|2020-03-17 06:30:00|9220.8|9213.8|9198.8|9191.8|9237.2|9230.2|9196.8|9189.8|203100
1584426900000|2020-03-17 06:35:00|9199.1|9192.1|9206.5|9199.5|9224.5|9217.5|9199.1|9192.1|178350
1584427200000|2020-03-17 06:40:00|9207.3|9200.3|9202.2|9195.2|9211|9204|9194.9|9187.9|104250
1584427500000|2020-03-17 06:45:00|9201.6|9194.6|9218.7|9211.7|9226.4|9219.4|9196|9189|128025
1584427800000|2020-03-17 06:50:00|9218.9|9211.9|9203.3|9196.3|9229.6|9222.6|9199|9192|138525
1584428100000|2020-03-17 06:55:00|9202.7|9195.7|9211|9204|9223.3|9216.3|9201.4|9194.4|94725
1584428400000|2020-03-17 07:00:00|9211.9|9204.9|9243.3|9236.3|9249.2|9242.2|9211.9|9204.9|279225
1584428700000|2020-03-17 07:05:00|9243.5|9236.5|9237.6|9230.6|9251.5|9244.5|9232|9225|161175
1584429000000|2020-03-17 07:10:00|9237.5|9230.5|9211.5|9204.5|9238|9231|9201.1|9194.1|182175
1584429300000|2020-03-17 07:15:00|9211.6|9204.6|9213.1|9206.1|9222.9|9215.9|9204.7|9197.7|94950
1584429600000|2020-03-17 07:20:00|9211.9|9204.9|9194.6|9187.6|9217.6|9210.6|9183.6|9176.6|147750
1584429900000|2020-03-17 07:25:00|9193.9|9186.9|9207.5|9200.5|9227.9|9220.9|9190.9|9183.9|185850
1584430200000|2020-03-17 07:30:00|9207.6|9200.6|9229.7|9222.7|9231.9|9224.9|9197.5|9190.5|154350
1584430500000|2020-03-17 07:35:00|9231|9224|9273.8|9266.8|9282.3|9275.3|9227.9|9220.9|454125
1584430800000|2020-03-17 07:40:00|9273.2|9266.2|9259.6|9252.6|9297.6|9290.6|9256.3|9249.3|276750
1584431100000|2020-03-17 07:45:00|9259.8|9252.8|9261.5|9254.5|9268.1|9261.1|9246.1|9239.1|133050
1584431400000|2020-03-17 07:50:00|9261.2|9254.2|9285.7|9278.7|9288.2|9281.2|9261.2|9254.2|119100
1584431700000|2020-03-17 07:55:00|9284.5|9277.5|9280.1|9273.1|9299.1|9292.1|9276.1|9269.1|181050
1584432000000|2020-03-17 08:00:00|9278.7|9271.7|9245.6|9238.6|9280.6|9273.6|9209.5|9202.5|392325
1584432300000|2020-03-17 08:05:00|9247.1|9240.1|9208.1|9201.1|9251.8|9244.8|9206.4|9199.4|211500
1584432600000|2020-03-17 08:10:00|9210.4|9203.4|9222.6|9215.6|9230.4|9223.4|9207.3|9200.3|168600
1584432900000|2020-03-17 08:15:00|9222.7|9215.7|9179.1|9172.1|9229|9222|9168.4|9161.4|382650
1584433200000|2020-03-17 08:20:00|9180.2|9173.2|9178.5|9171.5|9199.9|9192.9|9159.4|9152.4|265125
1584433500000|2020-03-17 08:25:00|9177.3|9170.3|9181.9|9174.9|9189.2|9182.2|9158.1|9151.1|250800
1584433800000|2020-03-17 08:30:00|9180.8|9173.8|9163|9156|9189|9182|9160.2|9153.2|164175
1584434100000|2020-03-17 08:35:00|9164.2|9157.2|9115.9|9108.9|9165.7|9158.7|9114.9|9107.9|445350
1584434400000|2020-03-17 08:40:00|9115.3|9108.3|9137|9130|9152.2|9145.2|9089.5|9082.5|676575
1584434700000|2020-03-17 08:45:00|9133.5|9126.5|9121.4|9114.4|9148.5|9141.5|9115.2|9108.2|234750
1584435000000|2020-03-17 08:50:00|9120.1|9113.1|9076.4|9069.4|9120.1|9113.1|9071.6|9064.6|424950
1584435300000|2020-03-17 08:55:00|9075.9|9068.9|9092.9|9085.9|9103|9096|9048.3|9041.3|513450
1584435600000|2020-03-17 09:00:00|9095.2|9088.2|9147.7|9140.7|9154.1|9147.1|9060.3|9053.3|539475
1584435900000|2020-03-17 09:05:00|9147.5|9140.5|9099.9|9092.9|9172.9|9165.9|9098.7|9091.7|602400
1584436200000|2020-03-17 09:10:00|9103.1|9096.1|9105.3|9098.3|9123.9|9116.9|9087.5|9080.5|295950
1584436500000|2020-03-17 09:15:00|9105|9098|9088.9|9081.9|9110.9|9103.9|9072.5|9065.5|295725
1584436800000|2020-03-17 09:20:00|9089.1|9082.1|9072|9065|9095.7|9088.7|9063|9056|259575
1584437100000|2020-03-17 09:25:00|9073.2|9066.2|8993.2|8986.2|9073.2|9066.2|8992.8|8985.8|654225
1584437400000|2020-03-17 09:30:00|8992.8|8985.8|8996.9|8989.9|9008|9001|8932.1|8925.1|770400
1584437700000|2020-03-17 09:35:00|8997.3|8990.3|8894.6|8887.6|8997.3|8990.3|8887.7|8880.7|726975
1584438000000|2020-03-17 09:40:00|8894.4|8887.4|8873.8|8866.8|8914.4|8907.4|8858.3|8851.3|606600
1584438300000|2020-03-17 09:45:00|8873.6|8866.6|8914.7|8907.7|8918.5|8911.5|8866.7|8859.7|492825
1584438600000|2020-03-17 09:50:00|8916.8|8909.8|8886.8|8879.8|8921.7|8914.7|8880.8|8873.8|329775
1584438900000|2020-03-17 09:55:00|8885.1|8878.1|8905|8898|8919.9|8912.9|8878.5|8871.5|673200
1584439200000|2020-03-17 10:00:00|8907.7|8900.7|8907.7|8900.7|8907.7|8900.7|8907.7|8900.7|1425
1584439800000|2020-03-17 10:10:00|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|8911.7|8896.7|0
1584441600000|2020-03-17 10:40:00|9073|9058|9008.5|8993.5|9078.3|9063.3|9008.5|8993.5|105
1584441900000|2020-03-17 10:45:00|9008.3|8993.3|8998.3|8983.3|9013.5|8998.5|8994.5|8980.5|123
1584442200000|2020-03-17 10:50:00|8998.5|8983.5|9012|8997|9014.5|9001|8997|8982|68
1584442500000|2020-03-17 10:55:00|9013.5|8998.5|9076.5|9061.5|9076.5|9063.5|9013.5|8998.5|471
1584442800000|2020-03-17 11:00:00|9069|9060.3|9031|9016|9076.5|9060.3|9030|9015|65
1584443100000|2020-03-17 11:05:00|9030.8|9015.8|9024.8|9009.8|9039.8|9025.5|9024.8|9009.8|27
1584443400000|2020-03-17 11:10:00|9025.3|9010.3|9007.5|8995|9026|9011|8986|8975|118
1584443700000|2020-03-17 11:15:00|9006|8997.5|8992|8978|9006|8997.5|8985|8972.8|80
1584444000000|2020-03-17 11:20:00|8985.5|8977.5|8946|8937|8992|8977.5|8943.8|8928.8|139
1584444300000|2020-03-17 11:25:00|8946.5|8939|8920|8905|8950|8939|8910|8902.5|232
1584444600000|2020-03-17 11:30:00|8919|8904|8883.5|8872.5|8919|8907.5|8883.5|8872|189
1584444900000|2020-03-17 11:35:00|8879.5|8872|8926.8|8911.8|8926.8|8914.5|8879.5|8872|55
1584445200000|2020-03-17 11:40:00|8927|8912|8934.5|8919.5|8937|8922|8927|8912|53
1584445500000|2020-03-17 11:45:00|8934.3|8919.3|8932.5|8917.5|8944.5|8929.5|8922|8914.5|250
1584445800000|2020-03-17 11:50:00|8932.3|8917.3|8919|8908|8932.3|8917.3|8917|8908|63
1584446100000|2020-03-17 11:55:00|8918.5|8902.5|8868|8853|8918.5|8902.5|8868|8853|115
1584446400000|2020-03-17 12:00:00|8867.5|8853.5|8870.5|8855.5|8876|8866.5|8847.5|8837|126
1584446700000|2020-03-17 12:05:00|8868|8854.5|8879.5|8864.5|8883|8870.5|8868|8854.5|105
1584447000000|2020-03-17 12:10:00|8874|8861.5|8923.5|8908.5|8930.8|8917|8874|8861.5|220
1584447300000|2020-03-17 12:15:00|8924|8916.5|8949.5|8936.5|8949.5|8936.5|8919.5|8909.5|265
1584447600000|2020-03-17 12:20:00|8944|8936|8947.5|8937|8948.5|8938.5|8937|8928|189
1584447900000|2020-03-17 12:25:00|8944|8937.5|8935.5|8924.5|8944|8937.5|8931|8923.5|36
1584448200000|2020-03-17 12:30:00|8935|8923.5|8945.5|8930.5|8947|8938.5|8914|8900.5|67
1584448500000|2020-03-17 12:35:00|8945.8|8930.8|8946.8|8931.8|8947.8|8932.8|8943.3|8928.3|26
1584448800000|2020-03-17 12:40:00|8944.5|8930|8942.8|8927.8|8948.8|8934|8938.5|8924|31
1584449100000|2020-03-17 12:45:00|8942|8927|8939.5|8927|8942.8|8927.8|8931.5|8922.8|65
1584449400000|2020-03-17 12:50:00|8934.5|8928|8929.5|8914.5|8939.5|8928|8922|8908|82
1584449700000|2020-03-17 12:55:00|8929.8|8914.8|8964.8|8949.8|8965.3|8950.3|8929.8|8914.8|45
1584450000000|2020-03-17 13:00:00|8966.8|8951.8|8969.3|8954.3|8969.3|8954.3|8963.8|8948.8|19
1584450300000|2020-03-17 13:05:00|8969.5|8954.5|8995.3|8980.3|8995.3|8980.3|8969.5|8954.5|14
1584450600000|2020-03-17 13:10:00|9001.5|8990.5|8997.5|8982.5|9008|8993|8989|8977.5|221
1584450900000|2020-03-17 13:15:00|8998.5|8991|8983|8968|8998.5|8991|8973.5|8965.5|49
1584451200000|2020-03-17 13:20:00|8983.3|8968.3|8978.5|8966.5|8983.8|8968.8|8974|8963.5|35
1584451500000|2020-03-17 13:25:00|8979|8967.5|8990|8975|8991|8978|8975.8|8960.8|46
1584451800000|2020-03-17 13:30:00|8989.8|8974.8|8959.8|8944.8|9019.8|9006.5|8948.3|8933.3|559
1584452100000|2020-03-17 13:35:00|8960|8945|8889|8874|8974.3|8959.3|8888.5|8873.5|488
1584452400000|2020-03-17 13:40:00|8889.3|8874.3|8884.5|8870|8912|8901|8884.5|8870|204
1584452700000|2020-03-17 13:45:00|8884|8870.5|8939.8|8924.8|8974.5|8965.5|8884|8870|294
1584453000000|2020-03-17 13:50:00|8939|8924|8884.8|8869.8|8939|8924|8884.8|8869.8|148
1584453300000|2020-03-17 13:55:00|8884.5|8869.5|8864|8849|8892.8|8877.8|8853|8842.5|677
1584453600000|2020-03-17 14:00:00|8864.5|8854|8893|8878|8913|8900.5|8823|8813.8|610
1584453900000|2020-03-17 14:05:00|8900|8886|8927.5|8915.5|8954|8942.5|8900|8886|775
1584454200000|2020-03-17 14:10:00|8925.5|8912.5|8954.5|8941.5|8972.5|8962|8923|8909.5|481
1584454500000|2020-03-17 14:15:00|8951.5|8945|8964.8|8949.8|9002.3|8987.5|8929|8915.5|415
1584454800000|2020-03-17 14:20:00|8963|8949.5|8978.5|8966|8990|8979.5|8951.5|8939.3|350
1584455100000|2020-03-17 14:25:00|8977.5|8966.5|8989.5|8979|8997|8987|8974.5|8964|623
1584455400000|2020-03-17 14:30:00|8990|8977.5|8983|8968|9002|8994.5|8978|8964|382
1584455700000|2020-03-17 14:35:00|8979.5|8967|8965.8|8950.8|8995|8982|8965.5|8950.5|437
1584456000000|2020-03-17 14:40:00|8966|8951.5|8987.5|8973.5|8994.5|8984|8962|8949|568
1584456300000|2020-03-17 14:45:00|8989.3|8974.3|9023.5|9008.5|9024|9014.5|8968.5|8960|406
1584456600000|2020-03-17 14:50:00|9023|9009|8975.5|8963|9023|9009|8959|8950|212
1584456900000|2020-03-17 14:55:00|8975|8963.5|9019.3|9004.3|9022|9012.5|8969.5|8957|207
1584457200000|2020-03-17 15:00:00|9015.5|9001.5|9029.5|9016.5|9035.5|9023.5|9001.5|8988.5|271
1584457500000|2020-03-17 15:05:00|9034.5|9016|9065|9052|9067|9055|9031.5|9016|503
1584457800000|2020-03-17 15:10:00|9064.5|9057|9136|9121|9137.5|9127.5|9064|9053.5|562
1584458100000|2020-03-17 15:15:00|9135.8|9120.8|9151|9136|9151|9140|9110.5|9095.5|176
1584458400000|2020-03-17 15:20:00|9150.8|9135.8|9125|9110|9168|9157|9119|9104|447
1584458700000|2020-03-17 15:25:00|9124.8|9109.8|9125.5|9113|9164.8|9149.8|9124.8|9109.8|138
1584459000000|2020-03-17 15:30:00|9125|9111.5|9127.5|9112.5|9156.5|9147.5|9115.8|9100.8|312
1584459300000|2020-03-17 15:35:00|9129.5|9116.5|9092.3|9077.3|9138.5|9127.5|9092.3|9077.3|441
1584459600000|2020-03-17 15:40:00|9091.5|9076.5|9119|9104|9120.5|9112.5|9084.3|9069.3|128
1584459900000|2020-03-17 15:45:00|9119.3|9104.3|9140|9126|9144|9136|9112|9097.5|210
1584460200000|2020-03-17 15:50:00|9138.5|9126.5|9153.5|9139|9162|9152|9135|9123.5|186
1584460500000|2020-03-17 15:55:00|9154.5|9139.5|9168.5|9158.5|9168.5|9158.5|9144.5|9133.5|154
1584460800000|2020-03-17 16:00:00|9173.5|9159|9204.3|9189.3|9204.3|9192.5|9173.5|9159|356
1584461100000|2020-03-17 16:05:00|9206.3|9191.3|9266.5|9251.5|9269.5|9257.5|9206.3|9191.3|632
1584461400000|2020-03-17 16:10:00|9266|9253|9283.5|9271.5|9285.5|9275.5|9262.5|9251.5|140
1584461700000|2020-03-17 16:15:00|9283|9269.5|9199.5|9187.5|9285.5|9271|9188.5|9179|203
1584462000000|2020-03-17 16:20:00|9199|9189|9159.5|9150.5|9199|9190|9150|9136|210
1584462300000|2020-03-17 16:25:00|9156.5|9143|9134.8|9119.8|9159.5|9146.5|9129.5|9118|75
1584462600000|2020-03-17 16:30:00|9135|9120|9142|9127|9156.5|9141.5|9129.5|9118.5|148
1584462900000|2020-03-17 16:35:00|9141.8|9126.8|9105.5|9091|9142.5|9129|9101.5|9088.5|236
1584463200000|2020-03-17 16:40:00|9108.5|9093|9101|9086.5|9111|9100.5|9089|9078.5|217
1584463500000|2020-03-17 16:45:00|9100.5|9087.5|9100.5|9088.5|9118.3|9104.5|9098.5|9086.5|96
1584463800000|2020-03-17 16:50:00|9100|9087.5|9056|9043.5|9100|9087.5|9050.5|9042.5|153
1584464100000|2020-03-17 16:55:00|9059.5|9044.5|9078|9067|9078|9067|9056|9044.5|75
1584464400000|2020-03-17 17:00:00|9079|9067.5|9092.3|9077.3|9114|9104|9079|9067.5|129
1584464700000|2020-03-17 17:05:00|9092.5|9077.5|9060|9045|9095|9080|9059.8|9044.8|76
1584465000000|2020-03-17 17:10:00|9059.8|9044.8|9052.8|9037.8|9059.8|9047.5|9042|9028.5|45
1584465300000|2020-03-17 17:15:00|9052.5|9037.5|9053.8|9038.8|9055|9040|9021.3|9006.3|77
1584465600000|2020-03-17 17:20:00|9053.5|9038.5|9063|9048|9068|9053|9027.8|9012.8|98
1584465900000|2020-03-17 17:25:00|9062.3|9047.3|9064.5|9053|9065|9053|9051|9039.5|46
1584466200000|2020-03-17 17:30:00|9070|9053.5|9040.5|9031.5|9076.5|9067|9033.5|9018.5|348
1584466500000|2020-03-17 17:35:00|9039.5|9027.5|9052|9042.5|9054.5|9044|9016|9005.5|237
1584466800000|2020-03-17 17:40:00|9051|9036.5|9051|9041.5|9059.5|9049.5|9046|9036|132
1584467100000|2020-03-17 17:45:00|9054.5|9044|9090.5|9075.5|9096.5|9081.5|9049|9036.5|162
1584467400000|2020-03-17 17:50:00|9086.5|9073.5|9070.5|9059.5|9095|9080|9070.5|9056|125
1584467700000|2020-03-17 17:55:00|9076.5|9061|9079.3|9064.3|9087.8|9072.8|9069.8|9054.8|56
1584468000000|2020-03-17 18:00:00|9079.5|9064.5|9082|9068.5|9112.3|9097.3|9072|9060.8|119
1584468300000|2020-03-17 18:05:00|9085.8|9070.8|9148|9133|9154|9146|9082|9068.5|110
1584468600000|2020-03-17 18:10:00|9144|9132|9173.3|9158.3|9173.3|9165|9138.5|9127.5|208
1584468900000|2020-03-17 18:15:00|9173.5|9158.5|9198|9186|9204.5|9193|9168|9154.5|214
1584469200000|2020-03-17 18:20:00|9202.5|9187.5|9156.8|9141.8|9202.8|9187.8|9146.5|9133|130
1584469500000|2020-03-17 18:25:00|9153|9140.5|9210.8|9195.8|9215.5|9204|9151.5|9140.5|152
1584469800000|2020-03-17 18:30:00|9207|9193.5|9244|9229|9249.3|9239|9207|9193.5|130
1584470100000|2020-03-17 18:35:00|9251.5|9239|9257.5|9243|9262.3|9247.3|9224.5|9213.8|111
1584470400000|2020-03-17 18:40:00|9258.5|9243.5|9221.5|9206.5|9263.3|9248.3|9221|9206|71
1584470700000|2020-03-17 18:45:00|9221.8|9206.8|9174.3|9159.3|9228.5|9213.5|9163|9148.5|185
1584471000000|2020-03-17 18:50:00|9176|9161|9187|9172|9202.5|9187.5|9160.5|9149.5|48
1584471300000|2020-03-17 18:55:00|9185.8|9170.8|9226|9217|9231|9217|9175|9160|122
1584471600000|2020-03-17 19:00:00|9229.5|9204|9137|9122|9229.5|9204|9129.5|9118.5|135
1584471900000|2020-03-17 19:05:00|9137.3|9122.3|9170.8|9155.8|9186.5|9172.5|9120.5|9109|83
1584472200000|2020-03-17 19:10:00|9171|9156|9170|9155|9185.5|9174.5|9147.5|9132.5|24
1584472500000|2020-03-17 19:15:00|9170.3|9155.3|9180.8|9165.8|9185.5|9170.5|9170.3|9155.3|25
1584472800000|2020-03-17 19:20:00|9179.5|9164.5|9161.3|9146.3|9179.5|9164.5|9156|9141|44
1584473100000|2020-03-17 19:25:00|9161.5|9146.5|9160|9145|9161.8|9146.8|9143.5|9128.5|22
1584473400000|2020-03-17 19:30:00|9159.8|9144.8|9166.5|9151.5|9166.5|9151.5|9159.8|9144.8|8
1584473700000|2020-03-17 19:35:00|9166.8|9151.8|9188.8|9173.8|9188.8|9173.8|9164.5|9149.5|11
1584474000000|2020-03-17 19:40:00|9187.3|9172.3|9215.3|9200.3|9219.3|9204.3|9187.3|9172.3|20
1584474300000|2020-03-17 19:45:00|9215.5|9200.5|9214.8|9199.8|9215.8|9200.8|9194.3|9179.3|66
1584474600000|2020-03-17 19:50:00|9215.3|9200.3|9236.5|9221.5|9236.5|9221.5|9201|9186|225
1584474900000|2020-03-17 19:55:00|9237.3|9222.3|9253|9238|9275.5|9263|9204|9189|366
1584475200000|2020-03-17 20:00:00|9275.5|9264|9239.3|9224.3|9279.5|9272|9230.5|9215.5|24
1584475500000|2020-03-17 20:05:00|9239|9224|9240.3|9225.3|9240.5|9225.5|9235.8|9220.8|8
1584475800000|2020-03-17 20:10:00|9240|9225|9188.5|9173.5|9240|9225|9184|9173.5|55
1584476100000|2020-03-17 20:15:00|9192.5|9177.5|9196.5|9181.5|9198.8|9183.8|9192.5|9177.5|0
1584476400000|2020-03-17 20:20:00|9197|9182|9189.5|9177|9198.5|9183.5|9189.5|9177|0
1584476700000|2020-03-17 20:25:00|9183.8|9168.8|9184.3|9169.3|9186.8|9171.8|9183.5|9168.5|13
1584477000000|2020-03-17 20:30:00|9186.8|9171.8|9184|9169|9192.8|9177.8|9184|9169|18
1584477300000|2020-03-17 20:35:00|9183.8|9168.8|9183.8|9168.8|9183.8|9168.8|9182.5|9167.5|0
1584477600000|2020-03-17 20:40:00|9186|9171|9181.3|9166.3|9186.3|9171.3|9179.3|9164.3|5
1584477900000|2020-03-17 20:45:00|9181|9166|9181|9166|9181|9166|9181|9166|0
1584478500000|2020-03-17 20:55:00|9180.5|9165.5|9176.5|9161.5|9180.5|9165.5|9176.5|9161.5|0
1584478800000|2020-03-17 21:00:00|9174.5|9159.5|9183.8|9168.8|9183.8|9168.8|9174.5|9159.5|2
1584479100000|2020-03-17 21:05:00|9189|9174|9182.8|9167.8|9189|9174|9182.8|9167.8|1
1584479400000|2020-03-17 21:10:00|9193|9178|9183.1|9168.1|9193|9178|9182.8|9167.8|29679579
1584479700000|2020-03-17 21:15:00|9182.7|9167.7|9185.8|9170.8|9187.7|9172.7|9180.1|9165.1|0
1584480000000|2020-03-17 21:20:00|9187|9172|9186.7|9171.7|9187.9|9172.9|9183.8|9168.8|0
1584480300000|2020-03-17 21:25:00|9186.9|9171.9|9188.4|9173.4|9188.4|9173.4|9185.7|9170.7|0
1584480600000|2020-03-17 21:30:00|9188.3|9173.3|9185.7|9170.7|9188.7|9173.7|9184.8|9169.8|0
1584480900000|2020-03-17 21:35:00|9185.6|9170.6|9185.7|9170.7|9185.7|9170.7|9184.8|9169.8|0
1584481200000|2020-03-17 21:40:00|9186|9171|9185.1|9170.1|9187.3|9172.3|9184.8|9169.8|0
1584481500000|2020-03-17 21:45:00|9185|9170|9166.6|9151.6|9185.1|9170.1|9162.5|9147.5|0
1584481800000|2020-03-17 21:50:00|9171.8|9156.8|9171.9|9156.9|9172.4|9157.4|9159.3|9144.3|0
1584482100000|2020-03-17 21:55:00|9172.1|9157.1|9178.1|9163.1|9181|9166|9172.1|9157.1|0
1584482400000|2020-03-17 22:00:00|9168.6|9153.6|9197.8|9182.8|9216|9201|9165.4|9150.4|0
1584482700000|2020-03-17 22:05:00|9199.1|9184.1|9202.4|9187.4|9209.5|9194.5|9194.9|9179.9|0
1584483000000|2020-03-17 22:10:00|9202.7|9187.7|9186.8|9171.8|9203|9188|9168.3|9153.3|0
1584483300000|2020-03-17 22:15:00|9186.5|9171.5|9166.9|9151.9|9193.4|9178.4|9166.9|9151.9|0
1584483600000|2020-03-17 22:20:00|9166.2|9151.2|9159.6|9144.6|9166.6|9151.6|9145.5|9130.5|0
1584483900000|2020-03-17 22:25:00|9162.9|9147.9|9186.7|9171.7|9191.4|9176.4|9158.3|9143.3|0
1584484200000|2020-03-17 22:30:00|9186.4|9171.4|9170|9155|9206.8|9191.8|9163.5|9148.5|0
1584484500000|2020-03-17 22:35:00|9168.3|9153.3|9164.8|9149.8|9178.7|9163.7|9153.7|9138.7|0
1584484800000|2020-03-17 22:40:00|9163.5|9148.5|9130.7|9115.7|9169.3|9154.3|9128.7|9113.7|0
1584485100000|2020-03-17 22:45:00|9131.3|9116.3|9106.9|9091.9|9143.3|9128.3|9091|9076|0
1584485400000|2020-03-17 22:50:00|9106.2|9091.2|9120.2|9105.2|9126.6|9111.6|9096.7|9081.7|0
1584485700000|2020-03-17 22:55:00|9119.9|9104.9|9115.5|9100.5|9122|9107|9100.5|9085.5|0
1584486000000|2020-03-17 23:00:00|9115.1|9100.1|9094.7|9079.7|9116.1|9101.1|9092.4|9077.4|0
1584486300000|2020-03-17 23:05:00|9093.8|9078.8|9057.2|9042.2|9096.7|9081.7|9050.6|9035.6|0
1584486600000|2020-03-17 23:10:00|9056.8|9041.8|9070.6|9055.6|9076.1|9061.1|9033.7|9018.7|0
1584486900000|2020-03-17 23:15:00|9070.3|9055.3|9113.5|9098.5|9123.3|9108.3|9068.8|9053.8|0
1584487200000|2020-03-17 23:20:00|9113.8|9098.8|9072.7|9057.7|9115.8|9100.8|9070.9|9055.9|0
1584487500000|2020-03-17 23:25:00|9073.4|9058.4|9061.3|9046.3|9082.2|9067.2|9047.3|9032.3|0
1584487800000|2020-03-17 23:30:00|9061|9046|9050.9|9035.9|9085.2|9070.2|9050.9|9035.9|0
1584488100000|2020-03-17 23:35:00|9051.6|9036.6|9039.3|9024.3|9058.9|9043.9|9025.3|9010.3|0
1584488400000|2020-03-17 23:40:00|9038|9023|9032.3|9017.3|9057|9042|9028.7|9013.7|0
1584488700000|2020-03-17 23:45:00|9032.9|9017.9|8989.4|8974.4|9044.4|9029.4|8982.5|8967.5|0
1584489000000|2020-03-17 23:50:00|8990|8975|8985.7|8970.7|8999.9|8984.9|8965|8950|0
1584489300000|2020-03-17 23:55:00|8985.3|8970.3|8996.2|8981.2|9002|8987|8977.9|8962.9|0
1584489600000|2020-03-18 00:00:00|8997.5|8982.5|9022.5|9007.5|9024.4|9009.4|8978.5|8963.5|0
1584489900000|2020-03-18 00:05:00|9022.8|9007.8|9016|9001|9022.8|9007.8|8988.6|8973.6|0
1584490200000|2020-03-18 00:10:00|9015.7|9000.7|9036.8|9021.8|9048.5|9033.5|9010.5|8995.5|0
1584490500000|2020-03-18 00:15:00|9035.1|9020.1|9056|9041|9077.3|9062.3|9026.7|9011.7|0
1584490800000|2020-03-18 00:20:00|9056.4|9041.4|9033.7|9018.7|9069.4|9054.4|9027.2|9012.2|0
1584491100000|2020-03-18 00:25:00|9033.4|9018.4|9020.2|9005.2|9051.1|9036.1|9019.6|9004.6|0
1584491400000|2020-03-18 00:30:00|9019.6|9004.6|9014.1|8999.1|9033.3|9018.3|9013.8|8998.8|0
1584491700000|2020-03-18 00:35:00|9013.8|8998.8|9002|8987|9013.8|8998.8|8974.9|8959.9|0
1584492000000|2020-03-18 00:40:00|9000|8985|8992.1|8977.1|9004.2|8989.2|8983.3|8968.3|0
1584492300000|2020-03-18 00:45:00|8992.5|8977.5|8973.5|8958.5|8998.3|8983.3|8971.9|8956.9|0
1584492600000|2020-03-18 00:50:00|8973.2|8958.2|8961.8|8946.8|8981.4|8966.4|8961.8|8946.8|0
1584492900000|2020-03-18 00:55:00|8962.1|8947.1|8992.1|8977.1|8993.1|8978.1|8961.1|8946.1|0
1584493200000|2020-03-18 01:00:00|8990.5|8975.5|9036.3|9021.3|9036.3|9021.3|8990.5|8975.5|224
1584493500000|2020-03-18 01:05:00|9036|9021|9042|9029.5|9048.3|9034.5|9033.5|9018.5|110
1584493800000|2020-03-18 01:10:00|9041.5|9029|9014.8|8999.8|9041.5|9029|9003.5|8994.5|187
1584494100000|2020-03-18 01:15:00|9015|9000|9030.5|9015.5|9035.5|9023|9004.5|8996|113
1584494400000|2020-03-18 01:20:00|9030|9015|9022.8|9007.8|9030|9015|9022|9007.5|35
1584494700000|2020-03-18 01:25:00|9022.5|9007.5|9023.3|9008.3|9026.5|9017|9022.5|9007.5|36
1584495000000|2020-03-18 01:30:00|9022.5|9008|9057|9042.5|9057|9042.5|9007|8992|144
1584495300000|2020-03-18 01:35:00|9063.8|9043|9048.3|9033.3|9072.5|9062.5|9041.5|9026.5|66
1584495600000|2020-03-18 01:40:00|9048.5|9033.5|9038.3|9023.3|9050.5|9038.5|9038.3|9023.3|62
1584495900000|2020-03-18 01:45:00|9043.5|9036|9033.5|9018.5|9067|9054.5|9029.5|9018.3|102
1584496200000|2020-03-18 01:50:00|9045|9037.5|9029.5|9018.5|9046|9038.5|9026.8|9011.8|54
1584496500000|2020-03-18 01:55:00|9039.8|9017.5|9043.3|9028.3|9047.5|9040|9039.5|9017.5|79
1584496800000|2020-03-18 02:00:00|9041.8|9026.8|9005.5|8990.5|9045.3|9030.3|9005.5|8990.5|148
1584497100000|2020-03-18 02:05:00|9005.3|8990.3|9021.5|9008.5|9021.5|9009|9004.8|8989.8|66
1584497400000|2020-03-18 02:10:00|9022.5|9009.3|9004.5|8989.5|9024.3|9009.3|8994.8|8979.8|69
1584497700000|2020-03-18 02:15:00|9008.3|8993.3|9002.6|8987.6|9008.8|8997.8|9000.6|8985.6|78
1584498000000|2020-03-18 02:20:00|9002.8|8987.8|9015.3|9000.3|9031.8|9022.3|9002.6|8987.6|112
1584498300000|2020-03-18 02:25:00|9012.8|8998.3|8991.6|8976.6|9012.8|8998.3|8991.6|8976.6|38
1584498600000|2020-03-18 02:30:00|8991.8|8976.8|9029.8|9014.8|9029.8|9014.8|8991.8|8976.8|69
1584498900000|2020-03-18 02:35:00|9031.8|9023.8|9028.8|9013.8|9036.3|9025.3|9026.8|9013.6|83
1584499200000|2020-03-18 02:40:00|9029.3|9014.3|9049.6|9034.6|9050.1|9035.1|9029.3|9014.3|96
1584499500000|2020-03-18 02:45:00|9040.8|9033.3|9030.8|9015.8|9048.8|9033.8|9030.8|9015.8|121
1584499800000|2020-03-18 02:50:00|9031.6|9016.6|9031.8|9016.8|9031.8|9016.8|9015.3|9000.3|70
1584500100000|2020-03-18 02:55:00|9034.3|9019.3|9071.6|9056.6|9079.3|9071.3|9034.3|9019.3|126
1584500400000|2020-03-18 03:00:00|9071.1|9056.1|9046.1|9031.1|9071.1|9056.1|9046.1|9031.1|42
1584500700000|2020-03-18 03:05:00|9045.8|9030.8|9055.6|9040.6|9055.8|9047.8|9040.3|9029.3|61
1584501000000|2020-03-18 03:10:00|9056.8|9045.3|9055.6|9040.6|9056.8|9046.8|9050.8|9039.3|40
1584501300000|2020-03-18 03:15:00|9055.8|9040.8|9051.1|9036.1|9056.6|9044.8|9046.8|9036.1|29
1584501600000|2020-03-18 03:20:00|9049.1|9034.1|9036.3|9021.3|9049.1|9034.1|9033.8|9021.3|185
1584501900000|2020-03-18 03:25:00|9040.3|9026.3|9031.6|9016.6|9053.8|9038.8|9031.6|9016.6|158
1584502200000|2020-03-18 03:30:00|9044.3|9029.3|9027.8|9012.8|9047.8|9037.3|9017.3|9006.8|240
1584502500000|2020-03-18 03:35:00|9028.8|9013.8|9054.6|9039.6|9055.1|9043.8|9022.3|9012.3|307
1584502800000|2020-03-18 03:40:00|9052.8|9037.8|9066.8|9051.8|9068.6|9058.8|9044.3|9029.3|283
1584503100000|2020-03-18 03:45:00|9055.8|9047.8|8990.4|8983.4|9082.6|9075.6|8971.2|8964.2|1070173
1584503400000|2020-03-18 03:50:00|8984.5|8977.5|8962.3|8955.3|9002|8995|8944.7|8937.7|781800
1584503700000|2020-03-18 03:55:00|8961.5|8954.5|8944.7|8937.7|9008.9|9001.9|8941|8934|620550
1584504000000|2020-03-18 04:00:00|8941.7|8934.7|8919.3|8912.3|8959.4|8952.4|8898.1|8891.1|655275
1584504300000|2020-03-18 04:05:00|8919|8912|8916.5|8909.5|8955.9|8948.9|8904.9|8897.9|397350
1584504600000|2020-03-18 04:10:00|8913.7|8906.7|8921.2|8914.2|8952.1|8945.1|8908.6|8901.6|326175
1584504900000|2020-03-18 04:15:00|8920.5|8913.5|8889.1|8882.1|8920.7|8913.7|8882.8|8875.8|450075
1584505200000|2020-03-18 04:20:00|8888.4|8881.4|8877.5|8870.5|8900.4|8893.4|8861.4|8854.4|465825
1584505500000|2020-03-18 04:25:00|8876.4|8869.4|8803.8|8796.8|8884.1|8877.1|8798.2|8791.2|583725
1584505800000|2020-03-18 04:30:00|8802.9|8795.9|8835.2|8828.2|8848.3|8841.3|8789.4|8782.4|416850
1584506100000|2020-03-18 04:35:00|8836.4|8829.4|8813.4|8806.4|8867.3|8860.3|8810.6|8803.6|367050
1584506400000|2020-03-18 04:40:00|8811.7|8804.7|8806.6|8799.6|8833.3|8826.3|8798.4|8791.4|254625
1584506700000|2020-03-18 04:45:00|8803.8|8796.8|8810.9|8803.9|8818.5|8811.5|8779.6|8772.6|327975
1584507000000|2020-03-18 04:50:00|8812.3|8805.3|8884.4|8877.4|8889.1|8882.1|8812.3|8805.3|385425
1584507300000|2020-03-18 04:55:00|8883.4|8876.4|8878.1|8871.1|8911.7|8904.7|8865.3|8858.3|372825
1584507600000|2020-03-18 05:00:00|8878.4|8871.4|8852.8|8845.8|8885.4|8878.4|8846.8|8839.8|262575
1584507900000|2020-03-18 05:05:00|8854.4|8847.4|8898.3|8891.3|8903.2|8896.2|8852.4|8845.4|187575
1584508200000|2020-03-18 05:10:00|8897.3|8890.3|8852|8845|8920.4|8913.4|8848.8|8841.8|331350
1584508500000|2020-03-18 05:15:00|8851.7|8844.7|8825|8818|8859.9|8852.9|8804.9|8797.9|389475
1584508800000|2020-03-18 05:20:00|8824.3|8817.3|8805.1|8798.1|8826.5|8819.5|8805|8798|237075
1584509100000|2020-03-18 05:25:00|8805|8798|8794.2|8787.2|8813.9|8806.9|8766.3|8759.3|376425
1584509400000|2020-03-18 05:30:00|8794.7|8787.7|8768.2|8761.2|8794.9|8787.9|8759.6|8752.6|264450
1584509700000|2020-03-18 05:35:00|8766.3|8759.3|8747.8|8740.8|8780.8|8773.8|8746.8|8739.8|252300
1584510000000|2020-03-18 05:40:00|8747.9|8740.9|8756.1|8749.1|8766.9|8759.9|8735.1|8728.1|208575
1584510300000|2020-03-18 05:45:00|8757.2|8750.2|8782.9|8775.9|8792|8785|8752.4|8745.4|222975
1584510600000|2020-03-18 05:50:00|8782.5|8775.5|8758.9|8751.9|8805.3|8798.3|8754.4|8747.4|217575
1584510900000|2020-03-18 05:55:00|8759.3|8752.3|8770.3|8763.3|8777.6|8770.6|8759.3|8752.3|110475
1584511200000|2020-03-18 06:00:00|8770.6|8763.6|8744.7|8737.7|8782.5|8775.5|8737.5|8730.5|214575
1584511500000|2020-03-18 06:05:00|8748|8741|8723|8716|8748.8|8741.8|8708.6|8701.6|389550
1584511800000|2020-03-18 06:10:00|8723.2|8716.2|8678.8|8671.8|8724.8|8717.8|8675.8|8668.8|346425
1584512100000|2020-03-18 06:15:00|8676.8|8669.8|8664.5|8657.5|8696.8|8689.8|8659.2|8652.2|298125
1584512400000|2020-03-18 06:20:00|8662.9|8655.9|8661.5|8654.5|8695.9|8688.9|8650.1|8643.1|261300
1584512700000|2020-03-18 06:25:00|8660.6|8653.6|8667|8660|8674.4|8667.4|8635.8|8628.8|277350
1584513000000|2020-03-18 06:30:00|8665.9|8658.9|8654.5|8647.5|8693|8686|8649.2|8642.2|281475
1584513300000|2020-03-18 06:35:00|8655.1|8648.1|8620.1|8613.1|8661.7|8654.7|8618.6|8611.6|280650
1584513600000|2020-03-18 06:40:00|8617.8|8610.8|8570.1|8563.1|8617.8|8610.8|8553.4|8546.4|568050
1584513900000|2020-03-18 06:45:00|8570|8563|8646.5|8639.5|8659.5|8652.5|8569.7|8562.7|496875
1584514200000|2020-03-18 06:50:00|8645.1|8638.1|8591.6|8584.6|8646.6|8639.6|8586.4|8579.4|289050
1584514500000|2020-03-18 06:55:00|8591.7|8584.7|8607.8|8600.8|8629.2|8622.2|8591.6|8584.6|222000
1584514800000|2020-03-18 07:00:00|8608.3|8601.3|8569.1|8562.1|8610.7|8603.7|8569.1|8562.1|267825
1584515100000|2020-03-18 07:05:00|8569.2|8562.2|8561.5|8554.5|8581.9|8574.9|8541.7|8534.7|515100
1584515400000|2020-03-18 07:10:00|8561.7|8554.7|8578.1|8571.1|8593.8|8586.8|8560|8553|333900
1584515700000|2020-03-18 07:15:00|8579.5|8572.5|8582.3|8575.3|8598.1|8591.1|8568.3|8561.3|342675
1584516000000|2020-03-18 07:20:00|8582.7|8575.7|8558.5|8551.5|8583.4|8576.4|8554.4|8547.4|237975
1584516300000|2020-03-18 07:25:00|8557.3|8550.3|8519.9|8512.9|8559.1|8552.1|8509.5|8502.5|491700
1584516600000|2020-03-18 07:30:00|8520|8513|8499.4|8492.4|8522|8515|8486.4|8479.4|485325
1584516900000|2020-03-18 07:35:00|8498.8|8491.8|8580.7|8573.7|8595.2|8588.2|8497.5|8490.5|573300
1584517200000|2020-03-18 07:40:00|8579.4|8572.4|8555.6|8548.6|8585.5|8578.5|8545.5|8538.5|326025
1584517500000|2020-03-18 07:45:00|8557.2|8550.2|8528|8521|8580.2|8573.2|8527|8520|231075
1584517800000|2020-03-18 07:50:00|8529.4|8522.4|8527.8|8520.8|8560.3|8553.3|8523.6|8516.6|305175
1584518100000|2020-03-18 07:55:00|8527.5|8520.5|8560.6|8553.6|8565.6|8558.6|8525.9|8518.9|221475
1584518400000|2020-03-18 08:00:00|8564.3|8557.3|8567.2|8560.2|8573.3|8566.3|8526.9|8519.9|363225
1584518700000|2020-03-18 08:05:00|8570.1|8563.1|8555.7|8548.7|8572.5|8565.5|8534.7|8527.7|225675
1584519000000|2020-03-18 08:10:00|8558.7|8551.7|8577.3|8570.3|8606.4|8599.4|8558.7|8551.7|599775
1584519300000|2020-03-18 08:15:00|8577.2|8570.2|8548.5|8541.5|8580.7|8573.7|8530.6|8523.6|277350
1584519600000|2020-03-18 08:20:00|8550.4|8543.4|8566.6|8559.6|8580.3|8573.3|8546.3|8539.3|231675
1584519900000|2020-03-18 08:25:00|8569.1|8562.1|8510.1|8503.1|8571.4|8564.4|8507.7|8500.7|284550
1584520200000|2020-03-18 08:30:00|8512.1|8505.1|8511|8504|8532.5|8525.5|8485.4|8478.4|374475
1584520500000|2020-03-18 08:35:00|8510.3|8503.3|8520.4|8513.4|8533.3|8526.3|8500.2|8493.2|201150
1584520800000|2020-03-18 08:40:00|8518.8|8511.8|8470.9|8463.9|8519|8512|8466.6|8459.6|322125
1584521100000|2020-03-18 08:45:00|8472.2|8465.2|8516.5|8509.5|8521|8514|8469|8462|322575
1584521400000|2020-03-18 08:50:00|8515.9|8508.9|8559.1|8552.1|8570.6|8563.6|8501.6|8494.6|500100
1584521700000|2020-03-18 08:55:00|8560.5|8553.5|8513.1|8506.1|8568.9|8561.9|8511.3|8504.3|309000
1584522000000|2020-03-18 09:00:00|8512.9|8505.9|8511.2|8504.2|8534.1|8527.1|8505.8|8498.8|191775
1584522300000|2020-03-18 09:05:00|8512|8505|8515.9|8508.9|8535.4|8528.4|8495.5|8488.5|210525
1584522600000|2020-03-18 09:10:00|8513.2|8506.2|8543.3|8536.3|8543.3|8536.3|8498.8|8491.8|190275
1584522900000|2020-03-18 09:15:00|8545.2|8538.2|8540|8533|8558.9|8551.9|8524|8517|328200
1584523200000|2020-03-18 09:20:00|8540.1|8533.1|8488.8|8481.8|8540.1|8533.1|8487.9|8480.9|350175
1584523500000|2020-03-18 09:25:00|8490.5|8483.5|8464|8457|8503.6|8496.6|8464|8457|442050
1584523800000|2020-03-18 09:30:00|8463|8456|8409.2|8402.2|8463|8456|8396.7|8389.7|766050
1584524100000|2020-03-18 09:35:00|8410.9|8403.9|8401.4|8394.4|8434.9|8427.9|8394.9|8387.9|745650
1584524400000|2020-03-18 09:40:00|8403.2|8396.2|8439.1|8432.1|8440|8433|8397.3|8390.3|639600
1584524700000|2020-03-18 09:45:00|8438.3|8431.3|8448.9|8441.9|8458|8451|8410.8|8403.8|453300
1584525000000|2020-03-18 09:50:00|8450.2|8443.2|8509.6|8502.6|8520.3|8513.3|8449.5|8442.5|525000
1584525300000|2020-03-18 09:55:00|8512|8505|8452.2|8445.2|8512.8|8505.8|8451.1|8444.1|841650
1584525600000|2020-03-18 10:00:00|8445.1|8438.1|8445.2|8438.2|8445.2|8438.2|8445.1|8438.1|2100
1584526200000|2020-03-18 10:10:00|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|0
1584528000000|2020-03-18 10:40:00|8431.5|8416.5|8417.7|8402.7|8434.7|8419.7|8370.7|8361.7|176
1584528300000|2020-03-18 10:45:00|8417.5|8402.5|8418|8403|8420.2|8405.2|8413.7|8400.7|63
1584528600000|2020-03-18 10:50:00|8413.7|8402.7|8426.7|8413.7|8430.2|8415.2|8412.7|8402.7|50
1584528900000|2020-03-18 10:55:00|8419.7|8411.2|8422.7|8411.2|8424.5|8411.2|8408.7|8401.2|54
1584529200000|2020-03-18 11:00:00|8423.2|8408.7|8420|8405|8427.2|8414.2|8417.2|8403.2|80
1584529500000|2020-03-18 11:05:00|8408.7|8400.7|8419.2|8410.2|8421.2|8410.2|8408.7|8400.7|51
1584529800000|2020-03-18 11:10:00|8425.7|8410.7|8419.2|8404.2|8426.7|8412.2|8409.2|8401.7|229
1584530100000|2020-03-18 11:15:00|8418.7|8404.7|8422.7|8407.7|8426.7|8418.7|8411.7|8402.7|127
1584530400000|2020-03-18 11:20:00|8423|8408|8422.2|8410.2|8424.7|8410.2|8407.7|8399.2|153
1584530700000|2020-03-18 11:25:00|8424.7|8410.7|8422.7|8410.7|8426.7|8416.7|8419.2|8410.7|82
1584531000000|2020-03-18 11:30:00|8426.5|8411.5|8423.7|8411.2|8428|8413|8418.2|8410.7|71
1584531300000|2020-03-18 11:35:00|8420.7|8406.7|8426.2|8411.7|8426.7|8416.2|8418.7|8404.5|224
1584531600000|2020-03-18 11:40:00|8425.7|8413.7|8422.7|8408.2|8426.7|8415.2|8413.7|8404|78
1584531900000|2020-03-18 11:45:00|8424.7|8408.7|8424.7|8414.2|8424.7|8415.7|8416.7|8408.7|190
1584532200000|2020-03-18 11:50:00|8426.7|8414.7|8434|8419|8441.7|8427.2|8425.2|8414.7|174
1584532500000|2020-03-18 11:55:00|8434.2|8419.2|8434|8419|8436.2|8428.7|8422.2|8414.7|54
1584532800000|2020-03-18 12:00:00|8433.7|8418.7|8429.7|8414.7|8433.7|8423.7|8429.7|8414.7|38
1584533100000|2020-03-18 12:05:00|8419.7|8411.7|8405.2|8394.7|8426.2|8416.2|8403.7|8394.2|116
1584533400000|2020-03-18 12:10:00|8406.7|8392.7|8399.7|8387.2|8406.7|8392.7|8396.2|8386.2|91
1584533700000|2020-03-18 12:15:00|8397.2|8383.7|8402.7|8388.7|8402.7|8388.7|8386.7|8379.2|47
1584534000000|2020-03-18 12:20:00|8402.2|8389.2|8383.7|8373.2|8402.2|8390.7|8383.7|8373.2|119
1584534300000|2020-03-18 12:25:00|8382.7|8373.7|8383|8368|8387.2|8373.7|8377.2|8368|78
1584534600000|2020-03-18 12:30:00|8383.2|8368.2|8378.2|8363.2|8383.2|8368.7|8370.7|8362.7|60
1584534900000|2020-03-18 12:35:00|8365.7|8358.2|8367.5|8352.5|8375.5|8360.5|8358.7|8350.7|50
1584535200000|2020-03-18 12:40:00|8366.5|8351.5|8353.2|8338.2|8366.5|8351.5|8347.2|8338.2|68
1584535500000|2020-03-18 12:45:00|8352.5|8337.5|8352.5|8337.5|8354.2|8340.7|8336.7|8328.7|94
1584535800000|2020-03-18 12:50:00|8341.7|8334.2|8355.2|8340.2|8357.7|8343.2|8334.7|8326.7|179
1584536100000|2020-03-18 12:55:00|8355.5|8340.5|8347.2|8332.2|8356.2|8341.2|8343.2|8330.2|151
1584536400000|2020-03-18 13:00:00|8347.5|8332.5|8337.2|8322.2|8348.7|8338.2|8330.7|8320.7|42
1584536700000|2020-03-18 13:05:00|8327.7|8320.2|8332.7|8318.7|8336.7|8322.2|8326.7|8317.2|74
1584537000000|2020-03-18 13:10:00|8330.7|8316.2|8325.2|8315.2|8330.7|8322.2|8324.7|8314.7|125
1584537300000|2020-03-18 13:15:00|8324.7|8317.7|8328.7|8317.7|8330.2|8322.7|8322.7|8314.7|140
1584537600000|2020-03-18 13:20:00|8326.7|8317.2|8331.7|8320.2|8332.2|8323.7|8326.7|8316.7|41
1584537900000|2020-03-18 13:25:00|8330.7|8317.7|8332.2|8320.2|8332.2|8324.7|8322.7|8314.7|118
1584538200000|2020-03-18 13:30:00|8331.7|8317.7|8457.2|8442.2|8495.7|8480.7|8326.7|8317.7|423
1584538500000|2020-03-18 13:35:00|8457.5|8442.5|8432.7|8417.7|8458.5|8444.7|8400.7|8390.7|181
1584538800000|2020-03-18 13:40:00|8438.2|8418.7|8518|8503|8519.5|8508.7|8438|8418.7|429
1584539100000|2020-03-18 13:45:00|8518.2|8506.7|8501.2|8486.7|8518.2|8506.7|8485.7|8476.2|870
1584539400000|2020-03-18 13:50:00|8499.7|8487.7|8588.7|8573.7|8588.7|8577.2|8494.7|8482.2|625
1584539700000|2020-03-18 13:55:00|8589|8574|8588.7|8573.7|8619.2|8604.2|8559.2|8548.7|548
1584540000000|2020-03-18 14:00:00|8589|8574|8649.5|8634.5|8652.2|8642.2|8585.2|8570.2|544
1584540300000|2020-03-18 14:05:00|8649.2|8634.2|8615.7|8600.7|8657.5|8644.7|8609.2|8594.2|431
1584540600000|2020-03-18 14:10:00|8615.5|8600.5|8629.2|8614.2|8629.7|8614.7|8602.7|8591.2|403
1584540900000|2020-03-18 14:15:00|8630.5|8615.5|8595.5|8580.5|8652.2|8640.2|8595.5|8580.5|307
1584541200000|2020-03-18 14:20:00|8593.2|8579.2|8580.7|8569.2|8602|8587|8575.7|8564.2|382
1584541500000|2020-03-18 14:25:00|8576.7|8568.7|8592.7|8577.7|8592.7|8578.2|8576.7|8566.7|323
1584541800000|2020-03-18 14:30:00|8591.2|8577.2|8603.7|8593.7|8610.7|8600.2|8580.7|8569.7|826
1584542100000|2020-03-18 14:35:00|8601.2|8595.2|8605.7|8593.7|8608.2|8598.7|8600.7|8591.2|451
1584542400000|2020-03-18 14:40:00|8604.7|8594.2|8607.2|8597.2|8610.7|8600.7|8596.7|8588.7|377
1584542700000|2020-03-18 14:45:00|8608.2|8597.7|8552.5|8537.5|8610.7|8599.7|8543.2|8533.2|307
1584543000000|2020-03-18 14:50:00|8553|8538|8511.2|8499.7|8553.2|8541.7|8506.2|8497.2|531
1584543300000|2020-03-18 14:55:00|8511.7|8501.7|8480.7|8471.7|8515.7|8501.7|8480.7|8470.7|366
1584543600000|2020-03-18 15:00:00|8483.7|8470.7|8485.5|8470.5|8509.2|8499.2|8480.2|8468|186
1584543900000|2020-03-18 15:05:00|8489.5|8474.5|8470.2|8455.2|8489.5|8474.5|8451.2|8443.7|277
1584544200000|2020-03-18 15:10:00|8470|8455|8455.2|8441.7|8491.7|8477.2|8439.5|8424.5|198
1584544500000|2020-03-18 15:15:00|8456.2|8442.2|8448.2|8436.2|8460.5|8445.7|8430.2|8421.7|205
1584544800000|2020-03-18 15:20:00|8447.7|8436.7|8484.7|8471.2|8485.7|8476.7|8443.2|8432.7|514
1584545100000|2020-03-18 15:25:00|8484|8472.2|8450.2|8437.2|8496.7|8483.7|8450|8435|93
1584545400000|2020-03-18 15:30:00|8455.5|8437.7|8431.7|8416.7|8470.7|8455.7|8415.7|8403.7|367
1584545700000|2020-03-18 15:35:00|8432|8417|8450.5|8435.5|8462.2|8453.2|8432|8417|128
1584546000000|2020-03-18 15:40:00|8450.2|8435.2|8425.5|8410.5|8450.2|8435.2|8415.7|8403.2|110
1584546300000|2020-03-18 15:45:00|8425.7|8410.7|8454.7|8439.7|8459.2|8448.7|8416.2|8404.2|75
1584546600000|2020-03-18 15:50:00|8455.7|8440.7|8491.2|8476.2|8491.2|8476.2|8455.7|8440.7|145
1584546900000|2020-03-18 15:55:00|8493.2|8485.7|8488.2|8473.2|8502.2|8490.7|8477.7|8463.2|102
1584547200000|2020-03-18 16:00:00|8488.7|8473.7|8466.2|8451.2|8489|8474|8466.2|8451.2|32
1584547500000|2020-03-18 16:05:00|8466.5|8451.5|8483.7|8468.7|8483.7|8468.7|8449.7|8438|90
1584547800000|2020-03-18 16:10:00|8483.5|8468.5|8445|8430|8502.2|8490.2|8445|8430|111
1584548100000|2020-03-18 16:15:00|8444.7|8429.7|8413.5|8398.5|8445.7|8436.2|8409.7|8397.7|103
1584548400000|2020-03-18 16:20:00|8413.7|8398.7|8434.5|8419.5|8434.5|8419.5|8405.2|8397.7|131
1584548700000|2020-03-18 16:25:00|8435.2|8421.7|8448.7|8433.7|8457.2|8443.2|8432.2|8421.7|105
1584549000000|2020-03-18 16:30:00|8445.7|8432.7|8438|8423|8445.7|8437.2|8437.7|8422.7|38
1584549300000|2020-03-18 16:35:00|8437|8422|8416.2|8405.2|8437|8422|8410.7|8398.7|193
1584549600000|2020-03-18 16:40:00|8415.7|8401.7|8423.2|8408.2|8423.2|8408.2|8408.7|8399.5|51
1584549900000|2020-03-18 16:45:00|8424|8409|8417.2|8404.7|8429.7|8414.7|8412.7|8400.5|66
1584550200000|2020-03-18 16:50:00|8416.7|8398.7|8365.2|8355.2|8416.7|8398.7|8357.2|8342.2|253
1584550500000|2020-03-18 16:55:00|8365.7|8356.7|8337.2|8322.2|8376.7|8362.7|8327.2|8319.7|163
1584550800000|2020-03-18 17:00:00|8334.2|8319.2|8325|8310|8335.2|8320.2|8324.7|8309.7|39
1584551100000|2020-03-18 17:05:00|8316.7|8305.7|8285.7|8270.7|8316.7|8305.7|8279|8264|44
1584551400000|2020-03-18 17:10:00|8303.7|8295.7|8326|8311|8355.7|8343.7|8292.5|8277.5|203
1584551700000|2020-03-18 17:15:00|8323.5|8308.5|8297.2|8282.2|8323.5|8308.5|8296.2|8281.2|19
1584552000000|2020-03-18 17:20:00|8297.5|8282.5|8315.7|8300.7|8321.2|8310.7|8297.5|8282.5|111
1584552300000|2020-03-18 17:25:00|8316.7|8303.7|8281.2|8266.2|8321.7|8310.2|8281.2|8266.2|78
1584552600000|2020-03-18 17:30:00|8279.5|8264.5|8256.2|8246.7|8280.5|8271.2|8256.2|8241.2|231
1584552900000|2020-03-18 17:35:00|8261.7|8247.2|8321.2|8307.2|8323.2|8312.2|8254.5|8239.5|479
1584553200000|2020-03-18 17:40:00|8320.7|8306.7|8359.7|8345.7|8364.2|8354.2|8314.2|8303.2|138
1584553500000|2020-03-18 17:45:00|8352|8345.2|8335.2|8320.2|8359.5|8346.2|8332.2|8317.2|56
1584553800000|2020-03-18 17:50:00|8335.5|8320.5|8343|8328|8352.7|8337.7|8331.7|8320.2|105
1584554100000|2020-03-18 17:55:00|8343.2|8328.2|8301.2|8286.2|8343.5|8328.5|8298|8283|43
1584554400000|2020-03-18 18:00:00|8303|8288|8263|8248|8306.2|8291.2|8256.2|8247.2|90
1584554700000|2020-03-18 18:05:00|8262.7|8247.7|8276.2|8261.2|8282.5|8267.5|8254.2|8243.7|120
1584555000000|2020-03-18 18:10:00|8276.5|8261.5|8238.2|8225.2|8276.5|8261.5|8233.7|8223.7|232
1584555300000|2020-03-18 18:15:00|8237.7|8225.7|8230.5|8215.5|8252.2|8237.2|8230.2|8215.2|483
1584555600000|2020-03-18 18:20:00|8229.7|8214.7|8241.7|8226.7|8244.2|8229.2|8216.7|8204.2|87
1584555900000|2020-03-18 18:25:00|8239.7|8224.7|8228.5|8213.5|8239.7|8224.7|8212.7|8199.7|140
1584556200000|2020-03-18 18:30:00|8228.2|8213.2|8230|8215|8245|8230.2|8227.2|8212.2|94
1584556500000|2020-03-18 18:35:00|8230.2|8220.7|8296|8281|8296.5|8281.5|8218|8203|61
1584556800000|2020-03-18 18:40:00|8295.7|8280.7|8269.5|8254.5|8306.2|8297.7|8258.7|8248.7|52
1584557100000|2020-03-18 18:45:00|8269.7|8254.7|8248.2|8233.2|8271.5|8256.5|8247.5|8232.5|49
1584557400000|2020-03-18 18:50:00|8248.5|8233.5|8273|8258|8273|8258|8231.5|8216.5|73
1584557700000|2020-03-18 18:55:00|8274.2|8259.2|8327.5|8312.5|8327.5|8312.5|8274.2|8259.2|51
1584558000000|2020-03-18 19:00:00|8327.7|8312.7|8287|8272|8342.7|8327.7|8285.2|8271.2|31
1584558300000|2020-03-18 19:05:00|8285.7|8271.2|8315.5|8300.5|8348.7|8333.7|8276|8261|90
1584558600000|2020-03-18 19:10:00|8315.7|8300.7|8339.7|8324.7|8360.7|8345.7|8315.5|8300.5|99
1584558900000|2020-03-18 19:15:00|8340|8325|8323.7|8308.7|8340.5|8325.5|8317.5|8302.5|43
1584559200000|2020-03-18 19:20:00|8323.5|8308.5|8259.5|8244.5|8324.2|8309.2|8259.5|8244.5|197
1584559500000|2020-03-18 19:25:00|8267|8252|8268.2|8253.2|8290|8275|8267|8252|0
1584559800000|2020-03-18 19:30:00|8264|8249|8275.7|8260.7|8284.7|8269.7|8234.2|8219.2|33
1584560100000|2020-03-18 19:35:00|8255.7|8241.2|8253.2|8238.2|8275|8260|8243.7|8228.7|18
1584560400000|2020-03-18 19:40:00|8253.5|8238.5|8281.7|8266.7|8292.2|8277.2|8252.7|8237.7|149
1584560700000|2020-03-18 19:45:00|8277.7|8262.7|8301.5|8286.5|8302|8287|8262.2|8247.2|10
1584561000000|2020-03-18 19:50:00|8301.7|8286.7|8350.7|8335.7|8358|8343|8301.7|8286.7|37
1584561300000|2020-03-18 19:55:00|8351|8336|8365|8350|8377.5|8362.5|8316.7|8301.7|72
1584561600000|2020-03-18 20:00:00|8362.2|8349.7|8365.2|8350.2|8389.7|8374.7|8336.2|8321.2|80
1584561900000|2020-03-18 20:05:00|8365|8350|8396.7|8383.2|8396.7|8387.7|8365|8350|43
1584562200000|2020-03-18 20:10:00|8398.5|8383.5|8393.5|8378.5|8402.7|8393.7|8387.2|8372.2|14
1584562500000|2020-03-18 20:15:00|8392.7|8377.7|8388.2|8373.2|8392.7|8377.7|8381|8366|14
1584562800000|2020-03-18 20:20:00|8388|8373|8390.2|8375.2|8390.2|8375.2|8388|8373|0
1584563100000|2020-03-18 20:25:00|8383.5|8368.5|8381.7|8366.7|8388.2|8380.2|8378.7|8363.7|14
1584563400000|2020-03-18 20:30:00|8385|8370|8379|8364|8385|8370|8379|8364|7
1584563700000|2020-03-18 20:35:00|8377.7|8362.7|8379|8364|8379|8364|8377.5|8362.5|0
1584564000000|2020-03-18 20:40:00|8362.2|8347.2|8385.2|8373.2|8385.7|8373.2|8362.2|8347.2|24
1584564300000|2020-03-18 20:45:00|8385.7|8373.5|8388.5|8373.5|8388.5|8373.5|8385.7|8373.5|6
1584564600000|2020-03-18 20:50:00|8388.2|8373.2|8388.5|8373.5|8388.5|8373.5|8388.2|8373.2|5
1584564900000|2020-03-18 20:55:00|8385.7|8373.2|8388.5|8373.5|8388.5|8373.5|8382.7|8373.2|3
1584565500000|2020-03-18 21:05:00|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|0
1584565800000|2020-03-18 21:10:00|8392.1|8375.2|8392.1|8377.1|8392.1|8377.1|8392.1|8375.2|28497630
1584566100000|2020-03-18 21:15:00|8392|8377|8382.4|8367.4|8392|8377|8382.3|8367.3|0
1584566400000|2020-03-18 21:20:00|8382.2|8367.2|8379.3|8364.3|8382.2|8367.2|8374.3|8359.3|0
1584566700000|2020-03-18 21:25:00|8379.4|8364.4|8381|8366|8382.6|8367.6|8377.8|8362.8|0
1584567000000|2020-03-18 21:30:00|8381.6|8366.6|8383.1|8368.1|8385.7|8370.7|8378.9|8363.9|0
1584567300000|2020-03-18 21:35:00|8383.7|8368.7|8384.8|8369.8|8386.1|8371.1|8381.3|8366.3|0
1584567600000|2020-03-18 21:40:00|8383.9|8368.9|8380.2|8365.2|8384.8|8369.8|8380|8365|0
1584567900000|2020-03-18 21:45:00|8380.1|8365.1|8375.8|8360.8|8380.1|8365.1|8374|8359|0
1584568200000|2020-03-18 21:50:00|8376.6|8361.6|8380.3|8365.3|8380.7|8365.7|8374.5|8359.5|0
1584568500000|2020-03-18 21:55:00|8380.7|8365.7|8387.8|8372.8|8387.8|8372.8|8380.6|8365.6|0
1584568800000|2020-03-18 22:00:00|8391.7|8376.7|8328.8|8313.8|8399.7|8384.7|8328.8|8313.8|0
1584569100000|2020-03-18 22:05:00|8329.4|8314.4|8303.8|8288.8|8339.5|8324.5|8302.3|8287.3|0
1584569400000|2020-03-18 22:10:00|8304.7|8289.7|8315.3|8300.3|8331.9|8316.9|8294.9|8279.9|0
1584569700000|2020-03-18 22:15:00|8315|8300|8356.5|8341.5|8356.8|8341.8|8303.1|8288.1|0
1584570000000|2020-03-18 22:20:00|8355.3|8340.3|8358.1|8343.1|8366.3|8351.3|8329.3|8314.3|0
1584570300000|2020-03-18 22:25:00|8357.8|8342.8|8323.1|8308.1|8370.3|8355.3|8323.1|8308.1|0
1584570600000|2020-03-18 22:30:00|8323.8|8308.8|8329.3|8314.3|8338.6|8323.6|8309.8|8294.8|0
1584570900000|2020-03-18 22:35:00|8327.8|8312.8|8355.9|8340.9|8355.9|8340.9|8318.6|8303.6|0
1584571200000|2020-03-18 22:40:00|8356.5|8341.5|8358.9|8343.9|8368.1|8353.1|8341.5|8326.5|0
1584571500000|2020-03-18 22:45:00|8359.2|8344.2|8404.9|8389.9|8409.2|8394.2|8337.5|8322.5|0
1584571800000|2020-03-18 22:50:00|8405.2|8390.2|8440.4|8425.4|8455.4|8440.4|8389.8|8374.8|0
1584572100000|2020-03-18 22:55:00|8441|8426|8477.3|8462.3|8526.3|8511.3|8423|8408|0
1584572400000|2020-03-18 23:00:00|8477.9|8462.9|8464.5|8449.5|8483.1|8468.1|8437.8|8422.8|0
1584572700000|2020-03-18 23:05:00|8467.3|8452.3|8416.4|8401.4|8467.9|8452.9|8414.5|8399.5|0
1584573000000|2020-03-18 23:10:00|8418.2|8403.2|8430.1|8415.1|8454.7|8439.7|8417|8402|0
1584573300000|2020-03-18 23:15:00|8431.6|8416.6|8442.5|8427.5|8465.9|8450.9|8426.1|8411.1|0
1584573600000|2020-03-18 23:20:00|8443.7|8428.7|8459.5|8444.5|8470.8|8455.8|8440.1|8425.1|0
1584573900000|2020-03-18 23:25:00|8460.1|8445.1|8481.6|8466.6|8501.9|8486.9|8460.1|8445.1|0
1584574200000|2020-03-18 23:30:00|8481.9|8466.9|8526.3|8511.3|8528.4|8513.4|8481.9|8466.9|0
1584574500000|2020-03-18 23:35:00|8526|8511|8540.2|8525.2|8544.7|8529.7|8516.6|8501.6|0
1584574800000|2020-03-18 23:40:00|8539.6|8524.6|8545.6|8530.6|8547.8|8532.8|8526.8|8511.8|0
1584575100000|2020-03-18 23:45:00|8544.4|8529.4|8545.5|8530.5|8548.6|8533.6|8516.8|8501.8|0
1584575400000|2020-03-18 23:50:00|8545.2|8530.2|8542.9|8527.9|8547.9|8532.9|8539.5|8524.5|0
1584575700000|2020-03-18 23:55:00|8543.2|8528.2|8508|8493|8550.7|8535.7|8507.1|8492.1|0
1584576000000|2020-03-19 00:00:00|8507.4|8492.4|8514.6|8499.6|8537.8|8522.8|8505.9|8490.9|0
1584576300000|2020-03-19 00:05:00|8514.9|8499.9|8503.7|8488.7|8529.2|8514.2|8496.4|8481.4|0
1584576600000|2020-03-19 00:10:00|8503.1|8488.1|8484.2|8469.2|8510.9|8495.9|8480|8465|0
1584576900000|2020-03-19 00:15:00|8483.9|8468.9|8494.5|8479.5|8501.8|8486.8|8479.7|8464.7|0
1584577200000|2020-03-19 00:20:00|8494.9|8479.9|8478.2|8463.2|8494.9|8479.9|8471.2|8456.2|0
1584577500000|2020-03-19 00:25:00|8477.9|8462.9|8502.2|8487.2|8502.5|8487.5|8477|8462|0
1584577800000|2020-03-19 00:30:00|8501.3|8486.3|8497.7|8482.7|8502.5|8487.5|8483.4|8468.4|0
1584578100000|2020-03-19 00:35:00|8496.5|8481.5|8499.2|8484.2|8502.5|8487.5|8485.5|8470.5|0
1584578400000|2020-03-19 00:40:00|8498.9|8483.9|8484|8469|8499.5|8484.5|8481.9|8466.9|0
1584578700000|2020-03-19 00:45:00|8484.3|8469.3|8474.6|8459.6|8496.2|8481.2|8465.8|8450.8|0
1584579000000|2020-03-19 00:50:00|8474.9|8459.9|8445.7|8430.7|8475.8|8460.8|8439.6|8424.6|0
1584579300000|2020-03-19 00:55:00|8446.9|8431.9|8430.8|8415.8|8446.9|8431.9|8414.4|8399.4|0
1584579600000|2020-03-19 01:00:00|8430.5|8415.5|8440.5|8425.5|8519.2|8504.2|8428.7|8414.3|80
1584579900000|2020-03-19 01:05:00|8440.7|8425.7|8355.2|8340.2|8444.7|8429.7|8348.2|8333.2|106
1584580200000|2020-03-19 01:10:00|8355.7|8348.2|8372|8357|8387.2|8372.2|8349.5|8334.5|91
1584580500000|2020-03-19 01:15:00|8371.5|8356.5|8363.2|8348.2|8397.2|8382.2|8363.2|8348.2|36
1584580800000|2020-03-19 01:20:00|8363.5|8348.5|8413.1|8398.1|8413.1|8398.1|8363.5|8348.5|23
1584581100000|2020-03-19 01:25:00|8398.6|8391.1|8479.6|8464.6|8480.1|8465.1|8398.6|8386.1|132
1584581400000|2020-03-19 01:30:00|8482.9|8467.9|8434.1|8419.1|8499.6|8484.6|8430.9|8415.9|105
1584581700000|2020-03-19 01:35:00|8433.1|8418.1|8389.6|8374.6|8440.4|8430.6|8389.6|8374.6|72
1584582000000|2020-03-19 01:40:00|8389.9|8374.9|8381.4|8366.4|8389.9|8374.9|8371.6|8364.1|11
1584582300000|2020-03-19 01:45:00|8371.6|8364.1|8388.6|8373.6|8388.6|8373.6|8367.4|8352.4|58
1584582600000|2020-03-19 01:50:00|8390.1|8375.1|8391.4|8376.4|8392.1|8377.1|8382.6|8374.1|73
1584582900000|2020-03-19 01:55:00|8389.6|8374.6|8336.1|8321.1|8389.6|8374.6|8324.9|8309.9|169
1584583200000|2020-03-19 02:00:00|8339.4|8324.4|8323.4|8308.4|8339.4|8324.4|8288.6|8281.1|219
1584583500000|2020-03-19 02:05:00|8313.1|8302.1|8276.4|8261.4|8320.6|8305.6|8264.6|8257.1|123
1584583800000|2020-03-19 02:10:00|8277.1|8262.1|8244.6|8229.6|8280.6|8273.1|8235.9|8220.9|143
1584584100000|2020-03-19 02:15:00|8246.1|8231.1|8252.9|8237.9|8261.4|8246.4|8243.6|8231.1|75
1584584400000|2020-03-19 02:20:00|8236.9|8221.9|8216.4|8201.4|8240.6|8233.1|8212.6|8201.1|47
1584584700000|2020-03-19 02:25:00|8215.9|8200.9|8208.4|8193.4|8221.4|8206.4|8191.1|8177.4|173
1584585000000|2020-03-19 02:30:00|8208.1|8193.1|8151.6|8136.6|8208.1|8193.1|8148.1|8136.6|106
1584585300000|2020-03-19 02:35:00|8150.9|8135.9|8145.1|8130.1|8153.1|8141.1|8142.1|8129.9|77
1584585600000|2020-03-19 02:40:00|8129.1|8121.6|8188.6|8173.6|8189.6|8176.6|8129.1|8121.6|54
1584585900000|2020-03-19 02:45:00|8173.1|8165.6|8122.1|8110.6|8188.4|8173.4|8122.1|8110.6|85
1584586200000|2020-03-19 02:50:00|8118.6|8110.1|8093.6|8078.6|8151.9|8136.9|8074.1|8059.1|89
1584586500000|2020-03-19 02:55:00|8089.6|8074.6|8076.9|8061.9|8095.6|8082.1|8076.9|8061.9|88
1584586800000|2020-03-19 03:00:00|8068.6|8061.1|8060.6|8050.1|8083.6|8068.6|8060.6|8050.1|318
1584587100000|2020-03-19 03:05:00|8060.1|8053.1|8057.4|8042.4|8068.1|8054.6|8049.1|8041.6|193
1584587400000|2020-03-19 03:10:00|8058.1|8046.6|8121.6|8106.6|8121.6|8106.6|8058.1|8046.6|211
1584587700000|2020-03-19 03:15:00|8121.9|8106.9|8101.4|8086.4|8127.6|8120.1|8100.1|8085.1|47
1584588000000|2020-03-19 03:20:00|8101.6|8087.1|8122.9|8107.9|8129.1|8121.1|8101.4|8086.4|413
1584588300000|2020-03-19 03:25:00|8118.1|8104.6|8093.6|8078.6|8128.1|8120.1|8092.4|8077.4|115
1584588600000|2020-03-19 03:30:00|8096.1|8081.1|8089.4|8074.4|8168.4|8153.4|8078.1|8063.1|110
1584588900000|2020-03-19 03:35:00|8089.6|8074.6|8095.1|8080.1|8106.1|8098.6|8075.9|8060.9|95
1584589200000|2020-03-19 03:40:00|8095.4|8080.4|8134.1|8119.1|8155.6|8140.6|8083.1|8068.1|301
1584589500000|2020-03-19 03:45:00|8091.4|8076.4|7945|7938|8093.6|8078.6|7945|7938|1784242
1584589800000|2020-03-19 03:50:00|7946.1|7939.1|7854|7847|7946.1|7939.1|7844.5|7837.5|1489200
1584590100000|2020-03-19 03:55:00|7853|7846|7920.5|7913.5|7946.4|7939.4|7826.4|7819.4|1168200
1584590400000|2020-03-19 04:00:00|7924.4|7917.4|7909.2|7902.2|7932|7925|7889.9|7882.9|584475
1584590700000|2020-03-19 04:05:00|7908.9|7901.9|7940.8|7933.8|7944.3|7937.3|7872.5|7865.5|603600
1584591000000|2020-03-19 04:10:00|7944.1|7937.1|7936.1|7929.1|7944.1|7937.1|7904.7|7897.7|484650
1584591300000|2020-03-19 04:15:00|7936.7|7929.7|7914.9|7907.9|7973.6|7966.6|7909.8|7902.8|642450
1584591600000|2020-03-19 04:20:00|7916.1|7909.1|7899.2|7892.2|7917.9|7910.9|7885.9|7878.9|527175
1584591900000|2020-03-19 04:25:00|7900.4|7893.4|7910|7903|7936.2|7929.2|7898.7|7891.7|263475
1584592200000|2020-03-19 04:30:00|7910.3|7903.3|7925|7918|7928.4|7921.4|7906.2|7899.2|231000
1584592500000|2020-03-19 04:35:00|7926.2|7919.2|7959.6|7952.6|7968.9|7961.9|7914.5|7907.5|383025
1584592800000|2020-03-19 04:40:00|7958.5|7951.5|7999.7|7992.7|8048.1|8041.1|7958.3|7951.3|891225
1584593100000|2020-03-19 04:45:00|8000.8|7993.8|7955.6|7948.6|8031.9|8024.9|7951|7944|465450
1584593400000|2020-03-19 04:50:00|7957|7950|7950.7|7943.7|7978|7971|7940.4|7933.4|448875
1584593700000|2020-03-19 04:55:00|7949.2|7942.2|7935|7928|7959.6|7952.6|7928.1|7921.1|283350
1584594000000|2020-03-19 05:00:00|7934.8|7927.8|7960.4|7953.4|7986.8|7979.8|7922.5|7915.5|345225
1584594300000|2020-03-19 05:05:00|7959.4|7952.4|7963.2|7956.2|7969.3|7962.3|7944.5|7937.5|195225
1584594600000|2020-03-19 05:10:00|7963.6|7956.6|7944.6|7937.6|7967.5|7960.5|7941.8|7934.8|251400
1584594900000|2020-03-19 05:15:00|7944.4|7937.4|7970.2|7963.2|7995|7988|7944.4|7937.4|235275
1584595200000|2020-03-19 05:20:00|7969.6|7962.6|7973.1|7966.1|7979.1|7972.1|7954.2|7947.2|238725
1584595500000|2020-03-19 05:25:00|7972.4|7965.4|8009.6|8002.6|8020.5|8013.5|7966.3|7959.3|455550
1584595800000|2020-03-19 05:30:00|8010.3|8003.3|8082.5|8075.5|8084.3|8077.3|8010.3|8003.3|774225
1584596100000|2020-03-19 05:35:00|8082.7|8075.7|8118.4|8111.4|8223.6|8216.6|8082.7|8075.7|1282425
1584596400000|2020-03-19 05:40:00|8118.3|8111.3|8344|8337|8344|8337|8115.6|8108.6|1034550
1584596700000|2020-03-19 05:45:00|8344.8|8337.8|8199.2|8192.2|8379|8372|8171.7|8164.7|1331625
1584597000000|2020-03-19 05:50:00|8194.8|8187.8|8198.1|8191.1|8216.6|8209.6|8135.5|8128.5|569400
1584597300000|2020-03-19 05:55:00|8193.1|8186.1|8187.9|8180.9|8206.8|8199.8|8163.4|8156.4|339750
1584597600000|2020-03-19 06:00:00|8182.8|8175.8|8279.6|8272.6|8279.6|8272.6|8165.1|8158.1|553200
1584597900000|2020-03-19 06:05:00|8282|8275|8287.3|8280.3|8324.5|8317.5|8262.6|8255.6|496725
1584598200000|2020-03-19 06:10:00|8284.7|8277.7|8248.9|8241.9|8290.7|8283.7|8232.6|8225.6|348450
1584598500000|2020-03-19 06:15:00|8248.6|8241.6|8201.3|8194.3|8275.6|8268.6|8192.8|8185.8|343575
1584598800000|2020-03-19 06:20:00|8200.1|8193.1|8235.4|8228.4|8260|8253|8200.1|8193.1|318150
1584599100000|2020-03-19 06:25:00|8233.3|8226.3|8166.6|8159.6|8233.8|8226.8|8134.8|8127.8|483750
1584599400000|2020-03-19 06:30:00|8164.6|8157.6|8097.2|8090.2|8169.4|8162.4|8086|8079|513825
1584599700000|2020-03-19 06:35:00|8096.4|8089.4|8133.7|8126.7|8149.9|8142.9|8085.3|8078.3|409950
1584600000000|2020-03-19 06:40:00|8130.5|8123.5|8123.3|8116.3|8161.2|8154.2|8112.6|8105.6|288075
1584600300000|2020-03-19 06:45:00|8123.5|8116.5|8132.3|8125.3|8177|8170|8123.3|8116.3|280800
1584600600000|2020-03-19 06:50:00|8131.4|8124.4|8209.7|8202.7|8221.4|8214.4|8131.4|8124.4|509325
1584600900000|2020-03-19 06:55:00|8200.5|8193.5|8219.7|8212.7|8247.6|8240.6|8192.1|8185.1|350400
1584601200000|2020-03-19 07:00:00|8216.8|8209.8|8198.9|8191.9|8229.4|8222.4|8185.8|8178.8|263325
1584601500000|2020-03-19 07:05:00|8197.7|8190.7|8160.5|8153.5|8205.9|8198.9|8131.1|8124.1|367800
1584601800000|2020-03-19 07:10:00|8162.6|8155.6|8165.5|8158.5|8194.5|8187.5|8153.2|8146.2|210075
1584602100000|2020-03-19 07:15:00|8166.2|8159.2|8175.3|8168.3|8218.8|8211.8|8162.6|8155.6|280875
1584602400000|2020-03-19 07:20:00|8178.2|8171.2|8254.7|8247.7|8254.7|8247.7|8177.5|8170.5|321300
1584602700000|2020-03-19 07:25:00|8254|8247|8251.7|8244.7|8274|8267|8223.6|8216.6|421425
1584603000000|2020-03-19 07:30:00|8251.8|8244.8|8281.6|8274.6|8308.1|8301.1|8250.3|8243.3|530775
1584603300000|2020-03-19 07:35:00|8280|8273|8370.7|8363.7|8375.7|8368.7|8275|8268|537600
1584603600000|2020-03-19 07:40:00|8370.5|8363.5|8282.5|8275.5|8370.5|8363.5|8279.4|8272.4|492750
1584603900000|2020-03-19 07:45:00|8281|8274|8206.3|8199.3|8283.1|8276.1|8192.5|8185.5|588375
1584604200000|2020-03-19 07:50:00|8209.5|8202.5|8226.1|8219.1|8262.7|8255.7|8201.5|8194.5|436725
1584604500000|2020-03-19 07:55:00|8219.9|8212.9|8240.3|8233.3|8250.3|8243.3|8206.7|8199.7|256725
1584604800000|2020-03-19 08:00:00|8240.9|8233.9|8270.2|8263.2|8299.9|8292.9|8212.9|8205.9|515250
1584605100000|2020-03-19 08:05:00|8269.1|8262.1|8230.9|8223.9|8269.1|8262.1|8200.7|8193.7|368850
1584605400000|2020-03-19 08:10:00|8234.1|8227.1|8204.3|8197.3|8261.1|8254.1|8203.3|8196.3|333750
1584605700000|2020-03-19 08:15:00|8205.7|8198.7|8275.7|8268.7|8275.7|8268.7|8205.7|8198.7|273525
1584606000000|2020-03-19 08:20:00|8276.7|8269.7|8372.3|8365.3|8380.3|8373.3|8276.7|8269.7|924150
1584606300000|2020-03-19 08:25:00|8371.6|8364.6|8460.3|8453.3|8486.4|8479.4|8371.3|8364.3|1123350
1584606600000|2020-03-19 08:30:00|8458.7|8451.7|8486.2|8479.2|8490.7|8483.7|8424.7|8417.7|735225
1584606900000|2020-03-19 08:35:00|8487.6|8480.6|8443.7|8436.7|8503|8496|8442.5|8435.5|628725
1584607200000|2020-03-19 08:40:00|8443.3|8436.3|8517|8510|8537.9|8530.9|8440.8|8433.8|723825
1584607500000|2020-03-19 08:45:00|8517.4|8510.4|8471.1|8464.1|8519.8|8512.8|8445.8|8438.8|659325
1584607800000|2020-03-19 08:50:00|8471.9|8464.9|8463|8456|8497.3|8490.3|8455.4|8448.4|403650
1584608100000|2020-03-19 08:55:00|8462.9|8455.9|8404.6|8397.6|8470.4|8463.4|8373|8366|689625
1584608400000|2020-03-19 09:00:00|8404|8397|8309.4|8302.4|8404.2|8397.2|8300.1|8293.1|849375
1584608700000|2020-03-19 09:05:00|8310.4|8303.4|8336.2|8329.2|8350.3|8343.3|8298.2|8291.2|538050
1584609000000|2020-03-19 09:10:00|8334.1|8327.1|8329.8|8322.8|8336.5|8329.5|8280.7|8273.7|455925
1584609300000|2020-03-19 09:15:00|8329.9|8322.9|8341.9|8334.9|8380.5|8373.5|8308.7|8301.7|545550
1584609600000|2020-03-19 09:20:00|8342.8|8335.8|8323.7|8316.7|8389|8382|8323.7|8316.7|486450
1584609900000|2020-03-19 09:25:00|8321.8|8314.8|8256.1|8249.1|8355.3|8348.3|8256.1|8249.1|712125
1584610200000|2020-03-19 09:30:00|8251.4|8244.4|8294.4|8287.4|8308.9|8301.9|8228.1|8221.1|728850
1584610500000|2020-03-19 09:35:00|8292.4|8285.4|8271.8|8264.8|8292.4|8285.4|8243.3|8236.3|341475
1584610800000|2020-03-19 09:40:00|8272.4|8265.4|8209.9|8202.9|8276.5|8269.5|8200.9|8193.9|571350
1584611100000|2020-03-19 09:45:00|8209.2|8202.2|8157.1|8150.1|8209.4|8202.4|8155.9|8148.9|611625
1584611400000|2020-03-19 09:50:00|8157.7|8150.7|8189.4|8182.4|8192|8185|8156.9|8149.9|504975
1584611700000|2020-03-19 09:55:00|8189.6|8182.6|8217.4|8210.4|8220.1|8213.1|8170.5|8163.5|677325
1584612000000|2020-03-19 10:00:00|8221.1|8214.1|8221.1|8214.1|8221.1|8214.1|8221.1|8214.1|1875
1584612600000|2020-03-19 10:10:00|8215.4|8200.4|8198|8183|8226|8211|8196.5|8181.5|0
1584612900000|2020-03-19 10:15:00|8197.7|8182.7|8198.2|8183.2|8199.8|8184.8|8189.7|8174.7|0
1584613200000|2020-03-19 10:20:00|8196.4|8181.4|8194.4|8179.4|8207.9|8192.9|8194.2|8179.2|0
1584613500000|2020-03-19 10:25:00|8195|8180|8210.2|8195.2|8210.2|8195.2|8193.5|8178.5|0
1584613800000|2020-03-19 10:30:00|8210.9|8195.9|8214.2|8199.2|8225.8|8210.8|8209.6|8194.6|0
1584614100000|2020-03-19 10:35:00|8214.5|8199.5|8204.5|8189.5|8227.9|8212.9|8202.9|8187.9|0
1584614400000|2020-03-19 10:40:00|8204.8|8189.8|8215.9|8200.9|8215.9|8200.9|8179.4|8164.4|5
1584614700000|2020-03-19 10:45:00|8212.9|8197.9|8179.6|8165.1|8212.9|8197.9|8179.4|8164.4|57
1584615000000|2020-03-19 10:50:00|8177.6|8166.1|8183.1|8168.1|8187.1|8175.1|8177.1|8166.1|12
1584615300000|2020-03-19 10:55:00|8183.6|8168.6|8160.9|8145.9|8183.6|8168.6|8153.1|8141.1|222
1584615600000|2020-03-19 11:00:00|8166.1|8158.6|8175.4|8160.4|8190.1|8175.1|8161.1|8146.1|29
1584615900000|2020-03-19 11:05:00|8174.1|8159.1|8186.9|8171.9|8186.9|8171.9|8173.6|8158.6|54
1584616200000|2020-03-19 11:10:00|8184.1|8171.1|8188.9|8173.9|8190.6|8177.1|8182.1|8171.1|21
1584616500000|2020-03-19 11:15:00|8194.1|8184.6|8168.6|8154.6|8194.1|8184.6|8168.6|8154.6|24
1584616800000|2020-03-19 11:20:00|8171.4|8156.4|8165.6|8150.6|8172.1|8157.1|8165.6|8150.6|4
1584617100000|2020-03-19 11:25:00|8165.4|8150.4|8151.9|8136.9|8165.4|8150.4|8150.1|8135.6|35
1584617400000|2020-03-19 11:30:00|8152.6|8137.6|8126.6|8111.6|8152.6|8137.6|8126.6|8111.6|65
1584617700000|2020-03-19 11:35:00|8126.9|8111.9|8112.6|8097.6|8138.6|8125.1|8112.6|8097.6|39
1584618000000|2020-03-19 11:40:00|8111.1|8096.1|8099.1|8084.1|8111.1|8096.1|8098.9|8083.9|9
1584618300000|2020-03-19 11:45:00|8099.4|8084.4|8107.6|8094.6|8115.6|8107.1|8094.6|8081.1|311
1584618600000|2020-03-19 11:50:00|8108.1|8100.6|8110.1|8095.1|8128.1|8115.6|8108.1|8093.6|207
1584618900000|2020-03-19 11:55:00|8110.4|8095.4|8109.6|8094.6|8110.9|8095.9|8098.1|8088.1|1
1584619200000|2020-03-19 12:00:00|8111.4|8096.4|8113.9|8098.9|8114.1|8099.1|8111.4|8096.4|3
1584619500000|2020-03-19 12:05:00|8114.1|8099.1|8134.6|8121.1|8136.4|8121.4|8113.9|8098.9|52
1584619800000|2020-03-19 12:10:00|8128.1|8119.1|8118.6|8103.6|8140.1|8132.6|8118.4|8103.4|182
1584620100000|2020-03-19 12:15:00|8118.4|8103.4|8112.6|8097.6|8118.6|8103.6|8108.1|8096.1|12
1584620400000|2020-03-19 12:20:00|8113.1|8098.1|8088.6|8073.6|8113.1|8098.1|8068.1|8053.1|128
1584620700000|2020-03-19 12:25:00|8085.1|8071.6|8096.6|8081.6|8096.6|8081.6|8082.1|8071.6|43
1584621000000|2020-03-19 12:30:00|8095.1|8081.1|8117.4|8102.4|8117.4|8102.4|8088.1|8074.1|32
1584621300000|2020-03-19 12:35:00|8122.1|8107.1|8150.4|8135.4|8152.4|8137.4|8122.1|8107.1|42
1584621600000|2020-03-19 12:40:00|8148.1|8133.1|8168.1|8156.6|8169.4|8156.6|8144.1|8129.1|41
1584621900000|2020-03-19 12:45:00|8173.1|8157.1|8215.1|8200.1|8223.1|8215.1|8162.1|8147.1|134
1584622200000|2020-03-19 12:50:00|8214.9|8199.9|8211.1|8196.1|8221.6|8213.1|8207.1|8196.1|141
1584622500000|2020-03-19 12:55:00|8212.1|8197.1|8170.6|8155.6|8212.1|8197.1|8161.9|8146.9|147
1584622800000|2020-03-19 13:00:00|8171.6|8156.6|8194.6|8182.6|8194.6|8182.6|8171.6|8156.6|118
1584623100000|2020-03-19 13:05:00|8189.6|8182.1|8178.6|8163.6|8193.1|8183.6|8178.6|8163.6|53
1584623400000|2020-03-19 13:10:00|8178.9|8163.9|8185.6|8171.6|8185.6|8171.6|8178.1|8163.9|34
1584623700000|2020-03-19 13:15:00|8191.1|8173.1|8189.6|8178.1|8192.4|8179.6|8189.6|8173.1|42
1584624000000|2020-03-19 13:20:00|8185.1|8177.6|8185.1|8174.6|8188.6|8178.1|8182.6|8174.6|53
1584624300000|2020-03-19 13:25:00|8187.1|8174.1|8184.1|8169.1|8187.1|8174.1|8181.6|8166.6|27
1584624600000|2020-03-19 13:30:00|8183.9|8168.9|8096.4|8081.4|8188.4|8173.4|8088.9|8073.9|584
1584624900000|2020-03-19 13:35:00|8096.9|8081.9|8033.9|8018.9|8110.1|8101.1|8021.6|8006.6|385
1584625200000|2020-03-19 13:40:00|8035.4|8020.4|8017.1|8002.1|8035.6|8020.6|7976.1|7961.1|472
1584625500000|2020-03-19 13:45:00|8017.4|8009.6|8017.6|8002.6|8034.6|8026.1|8000.4|7985.4|179
1584625800000|2020-03-19 13:50:00|8017.9|8002.9|8043.1|8028.1|8046.1|8035.6|8017.6|8002.6|548
1584626100000|2020-03-19 13:55:00|8040.9|8025.9|8086.6|8071.6|8102.6|8087.6|8040.1|8025.9|301
1584626400000|2020-03-19 14:00:00|8087.1|8072.1|8054.1|8039.1|8089.1|8074.1|8042.6|8027.6|392
1584626700000|2020-03-19 14:05:00|8053.9|8038.9|8098.4|8083.4|8098.4|8086.1|8050.1|8038.1|271
1584627000000|2020-03-19 14:10:00|8098.6|8083.6|8140.6|8125.6|8143.4|8128.4|8094.6|8082.6|468
1584627300000|2020-03-19 14:15:00|8140.9|8125.9|8058.1|8044.1|8152.6|8138.1|8054.4|8039.4|499
1584627600000|2020-03-19 14:20:00|8064.6|8044.6|8061.6|8046.6|8089.9|8074.9|8035.1|8022.6|182
1584627900000|2020-03-19 14:25:00|8057.6|8043.6|8092.6|8078.6|8092.6|8078.6|8046.6|8034.6|189
1584628200000|2020-03-19 14:30:00|8092.1|8085.1|8119.6|8104.6|8133.9|8118.9|8074.1|8059.1|194
1584628500000|2020-03-19 14:35:00|8121.1|8106.1|8040.1|8026.1|8121.1|8106.1|8036.1|8025.4|361
1584628800000|2020-03-19 14:40:00|8038.6|8026.6|8016.1|8004.6|8049.1|8036.6|8012.1|8003.1|317
1584629100000|2020-03-19 14:45:00|8024.4|8009.4|8003.4|7988.4|8032.6|8017.6|7986.6|7976.1|203
1584629400000|2020-03-19 14:50:00|8004.6|7989.6|8004.6|7994.6|8013.9|7998.9|7984.6|7971.1|285
1584629700000|2020-03-19 14:55:00|8011.6|7996.6|8018.1|8005.1|8058.1|8045.1|8002.6|7992.1|602
1584630000000|2020-03-19 15:00:00|8017.6|8011.1|8032.6|8017.6|8055.6|8040.6|8017.6|8011.1|565
1584630300000|2020-03-19 15:05:00|8032.9|8017.9|8036.6|8021.6|8048.1|8036.6|8015.6|8005.1|466
1584630600000|2020-03-19 15:10:00|8036.9|8021.9|8077.1|8062.1|8092.6|8081.6|8016.6|8001.6|579
1584630900000|2020-03-19 15:15:00|8077.6|8062.6|8062.1|8051.1|8080.6|8070.1|8049.1|8038.6|516
1584631200000|2020-03-19 15:20:00|8067.6|8051.6|8105.1|8091.1|8110.1|8099.1|8060.1|8048.6|423
1584631500000|2020-03-19 15:25:00|8107.6|8092.6|8150.1|8135.1|8170.1|8158.6|8104.1|8092.6|318
1584631800000|2020-03-19 15:30:00|8151.1|8136.1|8184.1|8173.1|8186.6|8175.6|8131.6|8119.6|388
1584632100000|2020-03-19 15:35:00|8182.6|8171.1|8184.9|8169.9|8204.4|8193.6|8168.6|8153.6|203
1584632400000|2020-03-19 15:40:00|8184.6|8169.6|8199.6|8184.6|8216.9|8201.9|8158.6|8146.1|119
1584632700000|2020-03-19 15:45:00|8199.4|8184.4|8184.1|8173.1|8200.1|8185.1|8171.6|8161.1|105
1584633000000|2020-03-19 15:50:00|8183.6|8171.6|8189.4|8174.4|8190.4|8175.4|8168.6|8157.6|78
1584633300000|2020-03-19 15:55:00|8189.1|8174.1|8149.9|8134.9|8190.1|8175.1|8149.6|8134.6|242
1584633600000|2020-03-19 16:00:00|8149.6|8134.6|8104.6|8089.6|8152.1|8137.6|8104.1|8089.1|236
1584633900000|2020-03-19 16:05:00|8104.9|8089.9|8099.1|8085.6|8136.6|8125.6|8098.6|8085.1|292
1584634200000|2020-03-19 16:10:00|8098.6|8081.1|8098.1|8083.6|8098.6|8087.1|8074.6|8059.6|138
1584634500000|2020-03-19 16:15:00|8099.6|8084.6|8100.4|8085.4|8105.1|8095.6|8079.6|8064.6|91
1584634800000|2020-03-19 16:20:00|8100.1|8085.1|8062.1|8047.1|8100.4|8085.4|8061.9|8046.9|149
1584635100000|2020-03-19 16:25:00|8061.9|8046.9|8073.6|8059.1|8073.6|8059.1|8038.4|8023.4|118
1584635400000|2020-03-19 16:30:00|8073.4|8058.4|8071.1|8061.1|8080.1|8068.6|8064.6|8049.6|522
1584635700000|2020-03-19 16:35:00|8069.1|8059.6|8081.6|8066.6|8103.6|8090.6|8066.1|8056.6|261
1584636000000|2020-03-19 16:40:00|8083.4|8068.4|8097.6|8085.1|8098.6|8089.6|8081.6|8066.6|78
1584636300000|2020-03-19 16:45:00|8098.1|8085.6|8099.6|8084.6|8116.6|8102.6|8098.1|8084.6|191
1584636600000|2020-03-19 16:50:00|8099.4|8084.4|8119.9|8104.9|8121.4|8112.1|8098.6|8084.4|113
1584636900000|2020-03-19 16:55:00|8119.1|8104.1|8113.1|8101.1|8137.6|8127.1|8104.4|8089.4|98
1584637200000|2020-03-19 17:00:00|8117.1|8102.6|8100.6|8089.1|8126.6|8113.6|8093.6|8083.1|208
1584637500000|2020-03-19 17:05:00|8099.1|8085.6|8113.6|8098.6|8121.1|8108.6|8086.6|8074.1|174
1584637800000|2020-03-19 17:10:00|8112.1|8098.1|8117.6|8102.6|8134.6|8121.6|8103.1|8091.1|178
1584638100000|2020-03-19 17:15:00|8115.6|8101.6|8111.6|8096.6|8115.6|8103.6|8098.1|8083.1|105
1584638400000|2020-03-19 17:20:00|8112.9|8097.9|8132.9|8117.9|8134.9|8119.9|8108.9|8093.9|72
1584638700000|2020-03-19 17:25:00|8132.6|8117.6|8105.4|8090.4|8135.9|8120.9|8102.4|8087.4|149
1584639000000|2020-03-19 17:30:00|8105.1|8090.1|8110.1|8095.1|8113.9|8098.9|8104.4|8089.4|52
1584639300000|2020-03-19 17:35:00|8108.1|8093.1|8122.6|8111.1|8124.1|8111.1|8103.1|8090.6|104
1584639600000|2020-03-19 17:40:00|8123.1|8110.6|8126.6|8113.1|8129.6|8114.6|8103.4|8088.4|214
1584639900000|2020-03-19 17:45:00|8129.6|8114.6|8134.1|8123.1|8142.1|8127.6|8123.1|8109.6|149
1584640200000|2020-03-19 17:50:00|8142.1|8124.6|8183.4|8168.4|8191.1|8177.6|8142.1|8124.6|121
1584640500000|2020-03-19 17:55:00|8185.1|8170.1|8189.6|8174.6|8193.1|8182.1|8181.9|8166.9|63
1584640800000|2020-03-19 18:00:00|8189.9|8174.9|8176.1|8161.1|8191.6|8176.6|8161.1|8147.6|107
1584641100000|2020-03-19 18:05:00|8175.9|8160.9|8159.4|8144.4|8180.4|8165.4|8157.6|8144.1|78
1584641400000|2020-03-19 18:10:00|8159.6|8144.6|8166.4|8151.4|8174.6|8159.6|8158.6|8144.1|134
1584641700000|2020-03-19 18:15:00|8167.6|8152.6|8191.6|8176.6|8191.6|8176.6|8156.1|8141.4|106
1584642000000|2020-03-19 18:20:00|8191.9|8176.9|8211.9|8196.9|8221.4|8206.4|8189.9|8174.9|53
1584642300000|2020-03-19 18:25:00|8211.6|8196.6|8187.1|8172.1|8219.6|8209.1|8182.6|8167.6|54
1584642600000|2020-03-19 18:30:00|8186.6|8171.6|8197.6|8182.6|8218.4|8206.6|8186.6|8171.6|58
1584642900000|2020-03-19 18:35:00|8197.9|8182.9|8225.4|8210.4|8225.4|8210.4|8196.9|8181.9|78
1584643200000|2020-03-19 18:40:00|8225.6|8210.6|8251.1|8236.1|8270.6|8259.6|8225.6|8210.6|198
1584643500000|2020-03-19 18:45:00|8250.9|8235.9|8248.9|8233.9|8252.6|8244.6|8247.1|8232.4|46
1584643800000|2020-03-19 18:50:00|8250.4|8235.4|8187.6|8172.6|8253.9|8238.9|8177.9|8162.9|265
1584644100000|2020-03-19 18:55:00|8188.1|8173.1|8188.1|8173.1|8201.1|8186.1|8181.6|8169.4|427
1584644400000|2020-03-19 19:00:00|8188.4|8173.4|8160.6|8145.6|8189.6|8174.6|8137.1|8123.1|190
1584644700000|2020-03-19 19:05:00|8166.4|8151.4|8145.1|8130.1|8179.1|8164.1|8137.6|8124.4|326
1584645000000|2020-03-19 19:10:00|8144.6|8129.6|8152.4|8137.4|8156.6|8141.6|8129.9|8114.9|143
1584645300000|2020-03-19 19:15:00|8152.6|8137.6|8149.6|8134.6|8184.9|8169.9|8140.4|8125.4|48
1584645600000|2020-03-19 19:20:00|8145.4|8130.4|8144.6|8129.6|8152.4|8137.4|8140.6|8125.6|31
1584645900000|2020-03-19 19:25:00|8154.6|8141.1|8168.9|8153.9|8185.6|8174.1|8144.6|8129.6|237
1584646200000|2020-03-19 19:30:00|8169.1|8154.1|8156.1|8141.1|8175.9|8160.9|8132.1|8123.6|265
1584646500000|2020-03-19 19:35:00|8160.1|8142.1|8149.6|8134.6|8169.1|8154.1|8148.1|8134.1|56
1584646800000|2020-03-19 19:40:00|8149.4|8134.4|8187.1|8172.1|8187.9|8172.9|8146.6|8132.1|58
1584647100000|2020-03-19 19:45:00|8185.9|8170.9|8182.9|8167.9|8196.6|8181.6|8182.1|8167.4|33
1584647400000|2020-03-19 19:50:00|8180.4|8165.4|8147.6|8132.6|8180.4|8165.4|8137.4|8122.4|135
1584647700000|2020-03-19 19:55:00|8152.1|8142.1|8157.1|8142.1|8183.1|8168.1|8137.1|8123.1|324
1584648000000|2020-03-19 20:00:00|8156.9|8141.9|8146.6|8131.6|8156.9|8141.9|8125.9|8110.9|6
1584648300000|2020-03-19 20:05:00|8148.6|8133.6|8132.1|8117.1|8156.9|8141.9|8132.1|8117.1|11
1584648600000|2020-03-19 20:10:00|8134.6|8119.6|8134.4|8119.4|8135.9|8120.9|8126.9|8111.9|3
1584648900000|2020-03-19 20:15:00|8133.9|8118.9|8134.9|8119.9|8134.9|8119.9|8128.1|8113.1|1
1584649200000|2020-03-19 20:20:00|8134.6|8119.6|8134.6|8119.6|8134.6|8119.6|8134.6|8119.6|3
1584649500000|2020-03-19 20:25:00|8136.6|8121.6|8133.1|8118.1|8136.6|8121.6|8133.1|8118.1|2
1584649800000|2020-03-19 20:30:00|8136.9|8121.9|8121.9|8106.9|8146.4|8131.4|8121.6|8106.6|21
1584650100000|2020-03-19 20:35:00|8127.4|8112.4|8122.9|8107.9|8127.4|8112.4|8116.9|8101.9|2
1584650400000|2020-03-19 20:40:00|8123.1|8108.1|8113.1|8098.1|8123.1|8108.1|8107.4|8092.4|20
1584650700000|2020-03-19 20:45:00|8112.4|8097.4|8104.9|8089.9|8112.6|8097.6|8104.9|8089.9|11
1584651000000|2020-03-19 20:50:00|8103.4|8088.4|8110.4|8095.4|8110.4|8095.4|8102.4|8087.4|7
1584651300000|2020-03-19 20:55:00|8108.9|8093.9|8111.9|8096.9|8112.1|8097.1|8082.1|8071.1|24
1584651600000|2020-03-19 21:00:00|8115.9|8100.9|8123.6|8108.6|8131.4|8116.4|8106.6|8091.6|0
1584651900000|2020-03-19 21:05:00|8115.6|8100.6|8131.4|8116.4|8131.4|8116.4|8111.1|8096.1|0
1584652200000|2020-03-19 21:10:00|8128.9|8113.9|8133.4|8118.4|8133.4|8118.4|8113.6|8098.6|41315399
1584652500000|2020-03-19 21:15:00|8133.5|8118.5|8131.6|8116.6|8134.7|8119.7|8126.1|8111.1|0
1584652800000|2020-03-19 21:20:00|8130.6|8115.6|8131.8|8116.8|8134.7|8119.7|8130.6|8115.6|0
1584653100000|2020-03-19 21:25:00|8130.9|8115.9|8127|8112|8132.6|8117.6|8125.7|8110.7|0
1584653400000|2020-03-19 21:30:00|8125.7|8110.7|8119.2|8104.2|8127.1|8112.1|8118.4|8103.4|0
1584653700000|2020-03-19 21:35:00|8118.8|8103.8|8116.6|8101.6|8123.5|8108.5|8116.6|8101.6|0
1584654000000|2020-03-19 21:40:00|8117.8|8102.8|8118.5|8103.5|8121.6|8106.6|8116.4|8101.4|0
1584654300000|2020-03-19 21:45:00|8118.7|8103.7|8114.5|8099.5|8120.2|8105.2|8113.7|8098.7|0
1584654600000|2020-03-19 21:50:00|8115.4|8100.4|8117.3|8102.3|8117.5|8102.5|8112.2|8097.2|0
1584654900000|2020-03-19 21:55:00|8116.3|8101.3|8120.3|8105.3|8122.4|8107.4|8114.9|8099.9|0
1584655200000|2020-03-19 22:00:00|8120.6|8105.6|8129.5|8114.5|8135.4|8120.4|8094.3|8079.3|0
1584655500000|2020-03-19 22:05:00|8128.9|8113.9|8107.9|8092.9|8152|8137|8104.6|8089.6|0
1584655800000|2020-03-19 22:10:00|8105.8|8090.8|8140|8125|8145.7|8130.7|8099.2|8084.2|0
1584656100000|2020-03-19 22:15:00|8139.7|8124.7|8129.7|8114.7|8139.7|8124.7|8116.2|8101.2|0
1584656400000|2020-03-19 22:20:00|8129.1|8114.1|8123.7|8108.7|8145.1|8130.1|8123.4|8108.4|0
1584656700000|2020-03-19 22:25:00|8123.4|8108.4|8133.7|8118.7|8138.5|8123.5|8120.1|8105.1|0
1584657000000|2020-03-19 22:30:00|8133.4|8118.4|8112.6|8097.6|8134.6|8119.6|8108.1|8093.1|0
1584657300000|2020-03-19 22:35:00|8112.9|8097.9|8098.1|8083.1|8113.5|8098.5|8097.2|8082.2|0
1584657600000|2020-03-19 22:40:00|8097.5|8082.5|8102.3|8087.3|8123.7|8108.7|8097.5|8082.5|0
1584657900000|2020-03-19 22:45:00|8102|8087|8109.9|8094.9|8118|8103|8102|8087|0
1584658200000|2020-03-19 22:50:00|8107.7|8092.7|8120.1|8105.1|8126.4|8111.4|8102|8087|0
1584658500000|2020-03-19 22:55:00|8120.4|8105.4|8082.4|8067.4|8120.4|8105.4|8075.8|8060.8|0
1584658800000|2020-03-19 23:00:00|8081.5|8066.5|8075.1|8060.1|8095.1|8080.1|8070.9|8055.9|0
1584659100000|2020-03-19 23:05:00|8075.8|8060.8|8077|8062|8087.6|8072.6|8074.2|8059.2|0
1584659400000|2020-03-19 23:10:00|8076.4|8061.4|8093.1|8078.1|8094.3|8079.3|8068.5|8053.5|0
1584659700000|2020-03-19 23:15:00|8093.4|8078.4|8119.2|8104.2|8135.6|8120.6|8092.5|8077.5|0
1584660000000|2020-03-19 23:20:00|8118.3|8103.3|8134.9|8119.9|8138.3|8123.3|8113.5|8098.5|0
1584660300000|2020-03-19 23:25:00|8135.5|8120.5|8107.4|8092.4|8135.5|8120.5|8099.8|8084.8|0
1584660600000|2020-03-19 23:30:00|8107.1|8092.1|8121.3|8106.3|8131.3|8116.3|8107.1|8092.1|0
1584660900000|2020-03-19 23:35:00|8121|8106|8130.5|8115.5|8132|8117|8112.6|8097.6|0
1584661200000|2020-03-19 23:40:00|8130.8|8115.8|8136.5|8121.5|8138.7|8123.7|8128.7|8113.7|0
1584661500000|2020-03-19 23:45:00|8136.8|8121.8|8143.1|8128.1|8143.7|8128.7|8127.3|8112.3|0
1584661800000|2020-03-19 23:50:00|8142.8|8127.8|8144.2|8129.2|8153|8138|8140|8125|0
1584662100000|2020-03-19 23:55:00|8145.4|8130.4|8155.5|8140.5|8161.5|8146.5|8138.8|8123.8|0
1584662400000|2020-03-20 00:00:00|8156.4|8141.4|8155.8|8140.8|8161.8|8146.8|8133.1|8118.1|0
1584662700000|2020-03-20 00:05:00|8153.4|8138.4|8146.1|8131.1|8154|8139|8134.9|8119.9|0
1584663000000|2020-03-20 00:10:00|8145.5|8130.5|8140.3|8125.3|8145.5|8130.5|8121.6|8106.6|0
1584663300000|2020-03-20 00:15:00|8140.6|8125.6|8150.1|8135.1|8157.1|8142.1|8132.4|8117.4|0
1584663600000|2020-03-20 00:20:00|8149.5|8134.5|8176.7|8161.7|8177|8162|8147.7|8132.7|0
1584663900000|2020-03-20 00:25:00|8177|8162|8165.3|8150.3|8180.4|8165.4|8163.1|8148.1|0
1584664200000|2020-03-20 00:30:00|8164.9|8149.9|8157.4|8142.4|8171.3|8156.3|8154.4|8139.4|0
1584664500000|2020-03-20 00:35:00|8157.1|8142.1|8170.1|8155.1|8170.1|8155.1|8157.1|8142.1|0
1584664800000|2020-03-20 00:40:00|8170.4|8155.4|8151.9|8136.9|8174.6|8159.6|8151.1|8136.1|0
1584665100000|2020-03-20 00:45:00|8151.7|8136.7|8137.9|8122.9|8151.7|8136.7|8124.6|8109.6|0
1584665400000|2020-03-20 00:50:00|8136.1|8121.1|8135.5|8120.5|8139.1|8124.1|8127|8112|0
1584665700000|2020-03-20 00:55:00|8135.8|8120.8|8126.4|8111.4|8144.2|8129.2|8113.1|8098.1|0
1584666000000|2020-03-20 01:00:00|8126.1|8111.1|8118.7|8103.7|8127.6|8112.6|8088.5|8073.5|95
1584666300000|2020-03-20 01:05:00|8119.2|8111.7|8124.7|8114.2|8141.7|8134.2|8118.7|8103.7|142
1584666600000|2020-03-20 01:10:00|8124.5|8109.5|8128.2|8114.2|8135.2|8127.7|8124.5|8109.5|232
1584666900000|2020-03-20 01:15:00|8132.2|8114.7|8129.2|8114.2|8134.7|8121.2|8125.2|8113.2|219
1584667200000|2020-03-20 01:20:00|8129|8114|8149.7|8134.7|8149.7|8134.7|8110.2|8097|169
1584667500000|2020-03-20 01:25:00|8150|8135|8139.2|8124.2|8165.5|8150.5|8127.7|8117.2|243
1584667800000|2020-03-20 01:30:00|8138.7|8115.7|8125.5|8110.5|8138.7|8131.2|8113|8098|81
1584668100000|2020-03-20 01:35:00|8129.2|8121.7|8145|8130|8157|8142|8129.2|8114.2|136
1584668400000|2020-03-20 01:40:00|8144.7|8129.7|8115.5|8100.5|8144.7|8129.7|8111.7|8100.5|55
1584668700000|2020-03-20 01:45:00|8118.2|8104.2|8132.5|8117.5|8132.5|8117.5|8118.2|8104.2|7
1584669000000|2020-03-20 01:50:00|8131.5|8116.5|8160.5|8145.5|8160.5|8145.7|8131.5|8116.5|21
1584669300000|2020-03-20 01:55:00|8159.2|8144.2|8180.2|8165.2|8183.2|8168.2|8155.5|8140.5|61
1584669600000|2020-03-20 02:00:00|8180|8165|8178.5|8163.5|8182.2|8173.2|8174.2|8161.2|44
1584669900000|2020-03-20 02:05:00|8179|8164|8194|8179|8194|8179|8178.7|8163.7|138
1584670200000|2020-03-20 02:10:00|8193.5|8178.5|8240.7|8225.7|8243.2|8235.7|8193.5|8178.5|115
1584670500000|2020-03-20 02:15:00|8241|8226|8257.2|8242.2|8257.2|8242.2|8237.2|8222.2|25
1584670800000|2020-03-20 02:20:00|8259.2|8244.2|8267.5|8252.5|8274.2|8260.7|8258.2|8243.2|76
1584671100000|2020-03-20 02:25:00|8264.2|8249.7|8259.7|8246.2|8266.5|8254.2|8254.7|8244.2|116
1584671400000|2020-03-20 02:30:00|8258.5|8243.5|8258.7|8243.7|8258.7|8243.7|8247.7|8232.7|429
1584671700000|2020-03-20 02:35:00|8258.2|8243.2|8258.2|8243.2|8265.2|8253.2|8256.2|8242.2|102
1584672000000|2020-03-20 02:40:00|8258.5|8243.5|8240.2|8230.2|8258.7|8251.2|8239.7|8230.2|329
1584672300000|2020-03-20 02:45:00|8235.2|8228.7|8221.7|8206.7|8239.7|8228.7|8221.5|8206.5|237
1584672600000|2020-03-20 02:50:00|8220.2|8205.2|8206.5|8191.5|8222.7|8207.7|8203|8188|62
1584672900000|2020-03-20 02:55:00|8206.2|8191.2|8201.7|8188.2|8221.2|8208.2|8201.7|8188.2|103
1584673200000|2020-03-20 03:00:00|8202.2|8192.7|8181.7|8166.7|8208.2|8194.7|8180.7|8165.7|148
1584673500000|2020-03-20 03:05:00|8182.2|8167.2|8199.7|8185.7|8203.2|8188.2|8179.5|8164.5|192
1584673800000|2020-03-20 03:10:00|8200.2|8186.2|8218.7|8203.7|8224.7|8211.2|8200.2|8186.2|118
1584674100000|2020-03-20 03:15:00|8220.2|8205.2|8229.5|8214.5|8236.7|8223.7|8218.2|8203.2|109
1584674400000|2020-03-20 03:20:00|8228.2|8213.2|8224|8209|8235.7|8220.7|8217.2|8206.5|114
1584674700000|2020-03-20 03:25:00|8224.2|8209.2|8222|8207|8232.7|8218.7|8212.2|8204.2|94
1584675000000|2020-03-20 03:30:00|8224.7|8216.7|8234.2|8221.2|8239.2|8226.7|8224.7|8216.7|243
1584675300000|2020-03-20 03:35:00|8230.2|8218.2|8230.2|8215.7|8253.2|8241.2|8224.2|8215.7|234
1584675600000|2020-03-20 03:40:00|8229.7|8216.2|8226.7|8213.2|8233.2|8222.2|8216.2|8208.7|150
1584675900000|2020-03-20 03:45:00|8232.7|8217.7|8323.3|8316.3|8345.6|8338.6|8166|8159|1346103
1584676200000|2020-03-20 03:50:00|8330|8323|8384.4|8377.4|8402.2|8395.2|8330|8323|796725
1584676500000|2020-03-20 03:55:00|8382.7|8375.7|8251.8|8244.8|8382.7|8375.7|8251.8|8244.8|936600
1584676800000|2020-03-20 04:00:00|8252.9|8245.9|8172.4|8165.4|8281.8|8274.8|8172.4|8165.4|856725
1584677100000|2020-03-20 04:05:00|8172.7|8165.7|8208.1|8201.1|8222.8|8215.8|8141.3|8134.3|679050
1584677400000|2020-03-20 04:10:00|8206.9|8199.9|8205.6|8198.6|8251.8|8244.8|8180.9|8173.9|429900
1584677700000|2020-03-20 04:15:00|8205.1|8198.1|8212.1|8205.1|8238.8|8231.8|8163.3|8156.3|322425
1584678000000|2020-03-20 04:20:00|8207.3|8200.3|8207.3|8200.3|8228.8|8221.8|8184.8|8177.8|212325
1584678300000|2020-03-20 04:25:00|8207.4|8200.4|8289.7|8282.7|8296.8|8289.8|8207.4|8200.4|578100
1584678600000|2020-03-20 04:30:00|8286.9|8279.9|8294.9|8287.9|8303.2|8296.2|8238.6|8231.6|295350
1584678900000|2020-03-20 04:35:00|8295.3|8288.3|8320.9|8313.9|8358.6|8351.6|8294.1|8287.1|572700
1584679200000|2020-03-20 04:40:00|8313.9|8306.9|8308.8|8301.8|8345.2|8338.2|8280.7|8273.7|349950
1584679500000|2020-03-20 04:45:00|8308.4|8301.4|8287.4|8280.4|8319.5|8312.5|8268.3|8261.3|254550
1584679800000|2020-03-20 04:50:00|8287.5|8280.5|8263.7|8256.7|8311.3|8304.3|8256.5|8249.5|251325
1584680100000|2020-03-20 04:55:00|8263.3|8256.3|8307.4|8300.4|8313.9|8306.9|8263.3|8256.3|175650
1584680400000|2020-03-20 05:00:00|8309.2|8302.2|8332.2|8325.2|8355.1|8348.1|8308.7|8301.7|370575
1584680700000|2020-03-20 05:05:00|8335.8|8328.8|8294.4|8287.4|8338.5|8331.5|8274.1|8267.1|321225
1584681000000|2020-03-20 05:10:00|8295.7|8288.7|8256.6|8249.6|8295.7|8288.7|8256.6|8249.6|251775
1584681300000|2020-03-20 05:15:00|8245.3|8238.3|8264|8257|8275.2|8268.2|8237.1|8230.1|271875
1584681600000|2020-03-20 05:20:00|8263.9|8256.9|8278.6|8271.6|8296.7|8289.7|8253.9|8246.9|189225
1584681900000|2020-03-20 05:25:00|8278.5|8271.5|8280.9|8273.9|8311.6|8304.6|8277.6|8270.6|193800
1584682200000|2020-03-20 05:30:00|8285.2|8278.2|8293.1|8286.1|8299.8|8292.8|8282.9|8275.9|135825
1584682500000|2020-03-20 05:35:00|8293.4|8286.4|8312.1|8305.1|8329.5|8322.5|8276.3|8269.3|267000
1584682800000|2020-03-20 05:40:00|8311.5|8304.5|8287.7|8280.7|8314.6|8307.6|8284.8|8277.8|124800
1584683100000|2020-03-20 05:45:00|8289.7|8282.7|8312.3|8305.3|8340.7|8333.7|8289|8282|257625
1584683400000|2020-03-20 05:50:00|8312.9|8305.9|8325.2|8318.2|8339.7|8332.7|8300.9|8293.9|189375
1584683700000|2020-03-20 05:55:00|8326.5|8319.5|8382|8375|8382|8375|8315.2|8308.2|337050
1584684000000|2020-03-20 06:00:00|8384.3|8377.3|8393.2|8386.2|8399.7|8392.7|8347.9|8340.9|499950
1584684300000|2020-03-20 06:05:00|8393.4|8386.4|8413.4|8406.4|8434.4|8427.4|8385|8378|643800
1584684600000|2020-03-20 06:10:00|8411.9|8404.9|8442.8|8435.8|8453.1|8446.1|8388.3|8381.3|301950
1584684900000|2020-03-20 06:15:00|8444.8|8437.8|8445.9|8438.9|8476.9|8469.9|8427.4|8420.4|510150
1584685200000|2020-03-20 06:20:00|8445.3|8438.3|8414.2|8407.2|8453.2|8446.2|8399.2|8392.2|349875
1584685500000|2020-03-20 06:25:00|8414.6|8407.6|8439.6|8432.6|8447.8|8440.8|8412|8405|187200
1584685800000|2020-03-20 06:30:00|8440.1|8433.1|8471.7|8464.7|8492.6|8485.6|8440.1|8433.1|428250
1584686100000|2020-03-20 06:35:00|8469.1|8462.1|8502.4|8495.4|8509.7|8502.7|8455|8448|409500
1584686400000|2020-03-20 06:40:00|8502.7|8495.7|8542.5|8535.5|8555.5|8548.5|8497.4|8490.4|718500
1584686700000|2020-03-20 06:45:00|8544.9|8537.9|8620.2|8613.2|8632.7|8625.7|8544.2|8537.2|826200
1584687000000|2020-03-20 06:50:00|8618.7|8611.7|8608.6|8601.6|8619.5|8612.5|8572.8|8565.8|422550
1584687300000|2020-03-20 06:55:00|8609.9|8602.9|8658|8651|8658.6|8651.6|8573.4|8566.4|452700
1584687600000|2020-03-20 07:00:00|8658.8|8651.8|8592.6|8585.6|8673.4|8666.4|8592.6|8585.6|653475
1584687900000|2020-03-20 07:05:00|8604.4|8597.4|8571.9|8564.9|8612.1|8605.1|8545.9|8538.9|632850
1584688200000|2020-03-20 07:10:00|8577.7|8570.7|8598.8|8591.8|8609.3|8602.3|8562.4|8555.4|341700
1584688500000|2020-03-20 07:15:00|8603.3|8596.3|8626|8619|8644.7|8637.7|8602|8595|353400
1584688800000|2020-03-20 07:20:00|8626.2|8619.2|8665.9|8658.9|8669.3|8662.3|8601.7|8594.7|337725
1584689100000|2020-03-20 07:25:00|8668.2|8661.2|8682.2|8675.2|8704.4|8697.4|8643.9|8636.9|519075
1584689400000|2020-03-20 07:30:00|8683.8|8676.8|8658.1|8651.1|8693.5|8686.5|8644.1|8637.1|370350
1584689700000|2020-03-20 07:35:00|8657.8|8650.8|8659.5|8652.5|8692.8|8685.8|8627.4|8620.4|382050
1584690000000|2020-03-20 07:40:00|8658.7|8651.7|8687|8680|8687|8680|8651.7|8644.7|233475
1584690300000|2020-03-20 07:45:00|8679.6|8672.6|8670.4|8663.4|8703.7|8696.7|8664.5|8657.5|305625
1584690600000|2020-03-20 07:50:00|8672.7|8665.7|8692.7|8685.7|8706.2|8699.2|8663.5|8656.5|244875
1584690900000|2020-03-20 07:55:00|8694.7|8687.7|8784.8|8777.8|8790.9|8783.9|8689.4|8682.4|915000
1584691200000|2020-03-20 08:00:00|8785.6|8778.6|8749|8742|8790.5|8783.5|8748.8|8741.8|496125
1584691500000|2020-03-20 08:05:00|8749.2|8742.2|8805.2|8798.2|8832.6|8825.6|8743.3|8736.3|685650
1584691800000|2020-03-20 08:10:00|8805.4|8798.4|8848.4|8841.4|8850.5|8843.5|8803.7|8796.7|493950
1584692100000|2020-03-20 08:15:00|8849.7|8842.7|8801.1|8794.1|8863.2|8856.2|8782.8|8775.8|682275
1584692400000|2020-03-20 08:20:00|8799.4|8792.4|8664|8657|8799.4|8792.4|8642|8635|1251825
1584692700000|2020-03-20 08:25:00|8664.2|8657.2|8619.1|8612.1|8703.2|8696.2|8599.9|8592.9|1120800
1584693000000|2020-03-20 08:30:00|8619.7|8612.7|8567.6|8560.6|8620.5|8613.5|8559.3|8552.3|830850
1584693300000|2020-03-20 08:35:00|8566.5|8559.5|8477.1|8470.1|8592.1|8585.1|8477.1|8470.1|905700
1584693600000|2020-03-20 08:40:00|8471.7|8464.7|8504.7|8497.7|8556.5|8549.5|8467.9|8460.9|834525
1584693900000|2020-03-20 08:45:00|8509.2|8502.2|8454.1|8447.1|8530.2|8523.2|8446.9|8439.9|502500
1584694200000|2020-03-20 08:50:00|8452.1|8445.1|8518.5|8511.5|8552|8545|8445.8|8438.8|649425
1584694500000|2020-03-20 08:55:00|8519.1|8512.1|8628.6|8621.6|8628.6|8621.6|8514.5|8507.5|737700
1584694800000|2020-03-20 09:00:00|8630.4|8623.4|8559.7|8552.7|8630.9|8623.9|8529.6|8522.6|593625
1584695100000|2020-03-20 09:05:00|8556.8|8549.8|8540.9|8533.9|8581.2|8574.2|8540.9|8533.9|336600
1584695400000|2020-03-20 09:10:00|8539.8|8532.8|8587.9|8580.9|8594.5|8587.5|8506.8|8499.8|445500
1584695700000|2020-03-20 09:15:00|8587|8580|8696.6|8689.6|8706.9|8699.9|8587|8580|830175
1584696000000|2020-03-20 09:20:00|8698.4|8691.4|8638.2|8631.2|8729.3|8722.3|8636.7|8629.7|493650
1584696300000|2020-03-20 09:25:00|8637.9|8630.9|8643.8|8636.8|8669.1|8662.1|8622.4|8615.4|502575
1584696600000|2020-03-20 09:30:00|8646.4|8639.4|8727.9|8720.9|8727.9|8720.9|8646.4|8639.4|766950
1584696900000|2020-03-20 09:35:00|8726.8|8719.8|8702.9|8695.9|8726.8|8719.8|8687|8680|696750
1584697200000|2020-03-20 09:40:00|8706.6|8699.6|8728.2|8721.2|8734|8727|8691.5|8684.5|887175
1584697500000|2020-03-20 09:45:00|8728|8721|8777|8770|8782.6|8775.6|8720.7|8713.7|832875
1584697800000|2020-03-20 09:50:00|8773.3|8766.3|8773.5|8766.5|8790.4|8783.4|8749.1|8742.1|732000
1584698100000|2020-03-20 09:55:00|8773.7|8766.7|8777.8|8770.8|8778.7|8771.7|8708.1|8701.1|981075
1584698400000|2020-03-20 10:00:00|8767.7|8760.7|8737|8730|8767.7|8760.7|8737|8730|10575
1584699000000|2020-03-20 10:10:00|8743.4|8728.4|8729.3|8714.3|8743.4|8728.4|8726.6|8711.6|0
1584699300000|2020-03-20 10:15:00|8729.9|8714.9|8702.4|8687.4|8733.9|8718.9|8702.4|8687.4|0
1584699600000|2020-03-20 10:20:00|8702.7|8687.7|8704|8689|8705.5|8690.5|8685.9|8670.9|0
1584699900000|2020-03-20 10:25:00|8703.4|8688.4|8680.6|8665.6|8703.4|8688.4|8677.3|8662.3|0
1584700200000|2020-03-20 10:30:00|8680.9|8665.9|8669.3|8654.3|8680.9|8665.9|8655.2|8640.2|0
1584700500000|2020-03-20 10:35:00|8668.7|8653.7|8682.5|8667.5|8683.4|8668.4|8665.3|8650.3|0
1584700800000|2020-03-20 10:40:00|8737.1|8722.1|8730.6|8715.6|8765.6|8753.1|8730.6|8715.6|70
1584701100000|2020-03-20 10:45:00|8727.6|8713.6|8726.6|8713.1|8750.1|8735.1|8722.6|8708.9|109
1584701400000|2020-03-20 10:50:00|8730.1|8719.6|8737.1|8722.1|8740.1|8732.1|8724.6|8713.1|132
1584701700000|2020-03-20 10:55:00|8733.1|8719.6|8736.4|8721.4|8737.1|8726.1|8723.1|8708.1|44
1584702000000|2020-03-20 11:00:00|8736.1|8721.1|8723.1|8708.1|8736.1|8721.6|8718.1|8706.6|94
1584702300000|2020-03-20 11:05:00|8722.1|8710.1|8710.1|8698.1|8724.6|8710.1|8707.6|8698.1|63
1584702600000|2020-03-20 11:10:00|8705.6|8695.1|8706.6|8694.1|8710.1|8698.1|8702.1|8694.1|98
1584702900000|2020-03-20 11:15:00|8702.6|8686.6|8643.1|8628.6|8702.6|8694.1|8642.4|8627.4|439
1584703200000|2020-03-20 11:20:00|8642.6|8627.6|8603.6|8592.1|8644.6|8635.1|8600.1|8592.1|309
1584703500000|2020-03-20 11:25:00|8603.1|8590.1|8607.6|8595.1|8613.1|8601.1|8590.1|8578.1|535
1584703800000|2020-03-20 11:30:00|8605.6|8595.6|8611.1|8598.6|8630.6|8616.1|8605.6|8595.1|312
1584704100000|2020-03-20 11:35:00|8606.6|8598.1|8592.9|8577.9|8606.6|8598.1|8588.6|8575.6|252
1584704400000|2020-03-20 11:40:00|8593.1|8578.1|8595.6|8583.1|8610.4|8597.1|8593.1|8578.1|107
1584704700000|2020-03-20 11:45:00|8592.1|8578.6|8597.4|8582.4|8604.6|8589.6|8588.6|8575.6|206
1584705000000|2020-03-20 11:50:00|8597.6|8582.6|8622.4|8607.4|8622.9|8611.1|8587.1|8578.1|256
1584705300000|2020-03-20 11:55:00|8621.6|8606.6|8643.1|8631.1|8645.1|8632.6|8621.6|8606.6|102
1584705600000|2020-03-20 12:00:00|8643.6|8637.6|8669.6|8654.6|8670.4|8655.4|8640.1|8632.4|31
1584705900000|2020-03-20 12:05:00|8669.4|8654.4|8683.1|8668.1|8685.6|8670.6|8663.4|8648.4|67
1584706200000|2020-03-20 12:10:00|8683.4|8668.4|8657.9|8642.9|8683.4|8668.4|8654.6|8639.6|46
1584706500000|2020-03-20 12:15:00|8657.6|8642.6|8632.9|8617.9|8657.6|8642.6|8632.9|8617.9|25
1584706800000|2020-03-20 12:20:00|8633.1|8618.1|8635.1|8620.1|8641.6|8632.6|8633.1|8618.1|61
1584707100000|2020-03-20 12:25:00|8633.9|8618.9|8596.1|8581.1|8633.9|8618.9|8596.1|8581.1|17
1584707400000|2020-03-20 12:30:00|8590.1|8578.1|8593.6|8578.6|8599.6|8586.1|8583.6|8575.1|128
1584707700000|2020-03-20 12:35:00|8597.1|8582.1|8607.6|8592.6|8611.6|8604.1|8597.1|8582.1|117
1584708000000|2020-03-20 12:40:00|8605.9|8590.9|8643.4|8628.4|8655.9|8640.9|8600.1|8590.1|162
1584708300000|2020-03-20 12:45:00|8633.6|8626.1|8621.1|8606.1|8643.9|8628.9|8621.1|8606.1|134
1584708600000|2020-03-20 12:50:00|8620.6|8605.6|8602.1|8589.6|8620.6|8605.6|8595.1|8584.9|108
1584708900000|2020-03-20 12:55:00|8608.1|8592.1|8589.6|8575.1|8608.1|8593.1|8589.6|8575.1|141
1584709200000|2020-03-20 13:00:00|8589.1|8576.1|8611.4|8596.4|8611.4|8603.1|8589.1|8576.1|78
1584709500000|2020-03-20 13:05:00|8614.1|8600.6|8611.6|8596.6|8614.1|8603.1|8611.4|8596.4|8
1584709800000|2020-03-20 13:10:00|8611.4|8596.4|8597.9|8582.9|8611.4|8596.4|8590.1|8580.6|173
1584710100000|2020-03-20 13:15:00|8598.6|8583.6|8566.1|8551.1|8598.6|8583.6|8560.1|8549.1|97
1584710400000|2020-03-20 13:20:00|8567.1|8552.1|8570.9|8555.9|8574.1|8561.1|8567.1|8552.1|24
1584710700000|2020-03-20 13:25:00|8569.1|8554.1|8570.4|8555.4|8570.4|8555.4|8568.9|8553.9|8
1584711000000|2020-03-20 13:30:00|8571.1|8563.1|8563.1|8548.1|8573.1|8563.1|8544.6|8533.4|577
1584711300000|2020-03-20 13:35:00|8562.9|8547.9|8513.4|8498.4|8579.9|8567.1|8509.1|8495.6|641
1584711600000|2020-03-20 13:40:00|8513.6|8498.6|8467.1|8452.1|8513.6|8498.6|8455.6|8444.1|307
1584711900000|2020-03-20 13:45:00|8466.9|8451.9|8426.6|8411.6|8466.9|8451.9|8426.1|8411.6|248
1584712200000|2020-03-20 13:50:00|8429.1|8414.1|8445.1|8432.6|8474.6|8461.6|8414.6|8403.1|457
1584712500000|2020-03-20 13:55:00|8450.1|8437.6|8437.1|8422.1|8451.9|8437.6|8428.9|8413.9|303
1584712800000|2020-03-20 14:00:00|8435.4|8420.4|8493.9|8478.9|8519.9|8507.6|8435.1|8420.1|1084
1584713100000|2020-03-20 14:05:00|8494.1|8479.1|8466.1|8451.1|8496.4|8481.4|8455.1|8442.6|285
1584713400000|2020-03-20 14:10:00|8465.9|8450.9|8471.9|8456.9|8480.1|8469.6|8464.6|8449.6|285
1584713700000|2020-03-20 14:15:00|8470.1|8456.6|8493.6|8478.6|8496.1|8483.6|8468.6|8456.6|631
1584714000000|2020-03-20 14:20:00|8493.4|8478.4|8495.1|8480.1|8504.6|8493.1|8480.1|8467.6|639
1584714300000|2020-03-20 14:25:00|8495.4|8480.4|8488.1|8475.1|8504.1|8490.6|8481.1|8470.1|431
1584714600000|2020-03-20 14:30:00|8487.6|8476.6|8523.1|8509.6|8523.6|8509.6|8483.6|8472.1|633
1584714900000|2020-03-20 14:35:00|8521.1|8515.6|8492.1|8483.1|8521.1|8515.6|8481.1|8466.6|826
1584715200000|2020-03-20 14:40:00|8491.6|8483.6|8487.1|8476.1|8496.6|8484.1|8478.1|8463.6|771
1584715500000|2020-03-20 14:45:00|8486.6|8479.1|8484.6|8472.6|8495.6|8483.1|8473.1|8464.1|353
1584715800000|2020-03-20 14:50:00|8485.1|8473.1|8539.6|8525.1|8540.1|8525.1|8485.1|8473.1|676
1584716100000|2020-03-20 14:55:00|8539.4|8524.6|8549.4|8534.4|8565.1|8552.1|8517.1|8502.1|429
1584716400000|2020-03-20 15:00:00|8549.6|8534.6|8525.6|8515.1|8557.1|8542.1|8525.1|8513.1|828
1584716700000|2020-03-20 15:05:00|8525.1|8515.6|8530.1|8516.6|8533.1|8520.1|8510.6|8499.1|581
1584717000000|2020-03-20 15:10:00|8530.6|8517.6|8491.6|8480.6|8549.9|8534.9|8491.6|8480.6|563
1584717300000|2020-03-20 15:15:00|8490.1|8475.6|8462.1|8447.1|8502.6|8493.1|8459.1|8445.6|305
1584717600000|2020-03-20 15:20:00|8461.9|8446.9|8410.1|8398.1|8463.4|8448.4|8410.1|8398.1|482
1584717900000|2020-03-20 15:25:00|8409.1|8395.1|8420.6|8405.6|8453.6|8441.1|8401.6|8386.6|324
1584718200000|2020-03-20 15:30:00|8420.4|8405.4|8398.1|8386.1|8437.4|8422.4|8395.6|8383.6|466
1584718500000|2020-03-20 15:35:00|8396.6|8386.6|8444.1|8430.1|8451.1|8440.6|8396.6|8386.6|705
1584718800000|2020-03-20 15:40:00|8443.6|8428.1|8443.1|8429.1|8455.1|8443.1|8434.1|8419.4|365
1584719100000|2020-03-20 15:45:00|8436.1|8428.6|8442.9|8427.9|8443.1|8428.6|8415.1|8407.1|108
1584719400000|2020-03-20 15:50:00|8441.9|8426.9|8456.6|8445.6|8465.1|8455.1|8441.9|8426.9|643
1584719700000|2020-03-20 15:55:00|8455.1|8444.6|8462.4|8447.4|8467.6|8452.6|8450.1|8438.6|120
1584720000000|2020-03-20 16:00:00|8460.1|8445.1|8449.6|8435.1|8460.1|8445.1|8442.1|8430.1|121
1584720300000|2020-03-20 16:05:00|8441.6|8431.1|8393.1|8378.1|8441.6|8431.1|8390.1|8378.1|306
1584720600000|2020-03-20 16:10:00|8390.1|8377.1|8441.6|8428.1|8441.6|8428.1|8390.1|8377.1|213
1584720900000|2020-03-20 16:15:00|8442.1|8429.6|8406.9|8391.9|8445.1|8434.1|8405.6|8391.6|126
1584721200000|2020-03-20 16:20:00|8407.9|8392.9|8383.4|8368.4|8411.1|8396.1|8378.4|8363.4|161
1584721500000|2020-03-20 16:25:00|8382.9|8367.9|8364.4|8349.4|8382.9|8367.9|8340.1|8328.6|186
1584721800000|2020-03-20 16:30:00|8365.4|8350.4|8413.1|8400.1|8415.1|8405.6|8365.4|8350.4|234
1584722100000|2020-03-20 16:35:00|8415.1|8401.1|8394.1|8379.1|8424.1|8413.1|8382.6|8367.6|115
1584722400000|2020-03-20 16:40:00|8393.6|8383.1|8407.4|8392.4|8412.6|8397.6|8363.9|8348.9|144
1584722700000|2020-03-20 16:45:00|8407.6|8392.6|8403.1|8393.6|8435.9|8420.9|8403.1|8392.6|86
1584723000000|2020-03-20 16:50:00|8402.6|8385.9|8446.1|8431.1|8446.9|8431.9|8388.1|8373.6|330
1584723300000|2020-03-20 16:55:00|8444.1|8429.1|8424.4|8409.4|8466.6|8458.6|8424.4|8409.4|53
1584723600000|2020-03-20 17:00:00|8418.6|8403.6|8433.6|8418.6|8455.1|8445.6|8390.1|8378.6|224
1584723900000|2020-03-20 17:05:00|8424.1|8416.6|8437.1|8426.1|8441.6|8433.1|8413.6|8403.1|209
1584724200000|2020-03-20 17:10:00|8437.6|8426.6|8435.4|8420.4|8469.1|8454.1|8435.4|8420.4|67
1584724500000|2020-03-20 17:15:00|8436.6|8428.1|8457.1|8442.1|8468.9|8454.1|8422.6|8407.6|98
1584724800000|2020-03-20 17:20:00|8456.9|8441.9|8420.6|8405.6|8456.9|8441.9|8414.1|8405.6|43
1584725100000|2020-03-20 17:25:00|8420.4|8405.4|8399.6|8384.6|8420.4|8405.4|8381.6|8374.1|111
1584725400000|2020-03-20 17:30:00|8399.4|8384.4|8397.9|8382.9|8414.4|8399.4|8397.9|8382.9|64
1584725700000|2020-03-20 17:35:00|8397.6|8382.6|8398.1|8383.1|8400.6|8387.1|8369.1|8358.1|154
1584726000000|2020-03-20 17:40:00|8395.6|8380.6|8398.1|8383.1|8401.1|8386.1|8395.1|8380.6|47
1584726300000|2020-03-20 17:45:00|8397.9|8382.9|8388.1|8373.1|8407.9|8392.9|8388.1|8373.1|88
1584726600000|2020-03-20 17:50:00|8387.9|8372.9|8391.6|8376.6|8400.1|8392.6|8384.6|8371.4|81
1584726900000|2020-03-20 17:55:00|8385.1|8372.1|8394.1|8379.1|8399.1|8391.1|8374.9|8359.9|64
1584727200000|2020-03-20 18:00:00|8389.4|8374.4|8380.9|8365.9|8397.1|8385.6|8380.1|8365.1|124
1584727500000|2020-03-20 18:05:00|8389.4|8374.4|8405.1|8392.6|8420.1|8411.1|8389.4|8374.4|78
1584727800000|2020-03-20 18:10:00|8408.9|8393.9|8365.6|8350.6|8410.4|8395.4|8356.1|8346.1|102
1584728100000|2020-03-20 18:15:00|8365.4|8350.4|8343.1|8328.1|8365.9|8350.9|8333.1|8323.1|93
1584728400000|2020-03-20 18:20:00|8343.6|8328.6|8337.6|8324.6|8362.6|8354.6|8337.6|8324.6|72
1584728700000|2020-03-20 18:25:00|8344.1|8325.1|8315.1|8300.1|8344.4|8329.4|8289.1|8277.6|233
1584729000000|2020-03-20 18:30:00|8314.9|8299.9|8292.1|8277.1|8325.6|8313.6|8289.4|8274.4|170
1584729300000|2020-03-20 18:35:00|8291.9|8276.9|8280.9|8265.9|8306.9|8291.9|8261.6|8246.6|177
1584729600000|2020-03-20 18:40:00|8280.4|8265.4|8292.6|8281.1|8294.4|8281.1|8268.1|8254.6|115
1584729900000|2020-03-20 18:45:00|8293.1|8283.4|8304.6|8292.6|8318.9|8303.9|8292.6|8279.6|145
1584730200000|2020-03-20 18:50:00|8308.6|8293.1|8246.6|8235.6|8329.9|8314.9|8245.6|8233.1|234
1584730500000|2020-03-20 18:55:00|8246.1|8234.6|8231.4|8216.4|8246.6|8234.6|8206.6|8196.1|214
1584730800000|2020-03-20 19:00:00|8231.1|8216.1|8256.6|8241.6|8277.1|8262.1|8225.4|8210.4|80
1584731100000|2020-03-20 19:05:00|8250.9|8235.9|8259.4|8244.4|8285.6|8275.6|8243.6|8232.6|108
1584731400000|2020-03-20 19:10:00|8259.1|8244.1|8243.4|8228.4|8286.1|8271.1|8231.1|8221.1|138
1584731700000|2020-03-20 19:15:00|8245.4|8230.4|8225.4|8210.4|8267.6|8257.6|8221.1|8206.1|67
1584732000000|2020-03-20 19:20:00|8220.6|8205.6|8242.6|8227.6|8250.9|8235.9|8220.6|8205.6|57
1584732300000|2020-03-20 19:25:00|8238.6|8224.1|8294.6|8279.6|8313.1|8298.1|8238.6|8224.1|64
1584732600000|2020-03-20 19:30:00|8294.9|8279.9|8304.6|8289.6|8312.4|8298.1|8275.1|8263.1|139
1584732900000|2020-03-20 19:35:00|8304.4|8289.4|8290.1|8275.1|8313.4|8298.6|8261.1|8246.1|179
1584733200000|2020-03-20 19:40:00|8284.6|8269.6|8259.1|8248.1|8295.1|8280.1|8259.1|8245.1|85
1584733500000|2020-03-20 19:45:00|8262.1|8254.4|8225.6|8213.1|8271.1|8256.1|8219.1|8208.9|170
1584733800000|2020-03-20 19:50:00|8225.1|8208.1|8256.1|8241.1|8256.1|8243.6|8216.6|8204.1|181
1584734100000|2020-03-20 19:55:00|8256.4|8241.4|8260.4|8245.4|8269.1|8256.6|8239.9|8224.9|185
1584734400000|2020-03-20 20:00:00|8260.6|8245.6|8246.6|8231.6|8268.9|8253.9|8246.6|8231.6|21
1584734700000|2020-03-20 20:05:00|8242.6|8228.1|8245.1|8230.1|8249.6|8234.6|8224.9|8209.9|79
1584735000000|2020-03-20 20:10:00|8244.9|8229.9|8243.4|8228.4|8245.1|8230.1|8243.4|8228.4|21
1584735300000|2020-03-20 20:15:00|8243.1|8228.1|8244.4|8229.4|8244.9|8229.9|8243.1|8228.1|0
1584735900000|2020-03-20 20:25:00|||||||||1
1584736200000|2020-03-20 20:30:00|8243.9|8228.9|8244.4|8229.4|8244.4|8229.4|8243.9|8228.9|4
1584736800000|2020-03-20 20:40:00|8229.9|8214.9|8243.9|8228.9|8244.4|8229.4|8229.9|8214.9|10
1584737400000|2020-03-20 20:50:00|8233.1|8218.1|8240.1|8225.1|8257.6|8242.6|8231.4|8216.4|17
1584737700000|2020-03-20 20:55:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8239.9|8224.9|0
1584914400000|2020-03-22 22:00:00|8073|8058|8013.4|7998.4|8074.6|8059.6|8013.4|7998.4|0
1584914700000|2020-03-22 22:05:00|8010.2|7995.2|8010.5|7995.5|8010.5|7995.5|8010.2|7995.2|0
1584920100000|2020-03-22 23:35:00|8026|8011|8107.3|8092.3|8107.3|8092.3|8020.9|8005.9|0
1584920400000|2020-03-22 23:40:00|8096.4|8081.4|8047.4|8032.4|8152.5|8137.5|8040.2|8025.2|0
1584920700000|2020-03-22 23:45:00|8044.8|8029.8|8053.2|8038.2|8060.1|8045.1|8024.1|8009.1|0
1584921000000|2020-03-22 23:50:00|8053.8|8038.8|8100.6|8085.6|8121.9|8106.9|8053.2|8038.2|0
1584921300000|2020-03-22 23:55:00|8101.9|8086.9|8081.3|8066.3|8128.1|8113.1|8080.7|8065.7|0
1584921600000|2020-03-23 00:00:00|8082.6|8067.6|8111|8096|8121.9|8106.9|8081.3|8066.3|0
1584921900000|2020-03-23 00:05:00|8110.4|8095.4|8103.9|8088.9|8116.2|8101.2|8085.9|8070.9|0
1584922200000|2020-03-23 00:10:00|8102.6|8087.6|8083.2|8068.2|8111.6|8096.6|8078.2|8063.2|0
1584922500000|2020-03-23 00:15:00|8056.8|8041.8|8035.5|8020.5|8056.8|8041.8|8034.9|8019.9|0
1584922800000|2020-03-23 00:20:00|8043.9|8028.9|8084.5|8069.5|8090.9|8075.9|8041.3|8026.3|0
1584923100000|2020-03-23 00:25:00|8085.1|8070.1|8077|8062|8093.5|8078.5|8066.3|8051.3|0
1584923400000|2020-03-23 00:30:00|8078.3|8063.3|8084.8|8069.8|8092.5|8077.5|8052.2|8037.2|0
1584923700000|2020-03-23 00:35:00|8084.2|8069.2|8060|8045|8084.8|8069.8|8031.6|8016.6|0
1584924000000|2020-03-23 00:40:00|8063.2|8048.2|8049.2|8034.2|8078.7|8063.7|8047.3|8032.3|0
1584924300000|2020-03-23 00:45:00|8048.6|8033.6|8059.5|8044.5|8069|8054|8047.3|8032.3|0
1584924600000|2020-03-23 00:50:00|8061.4|8046.4|8057.9|8042.9|8069.8|8054.8|8043.1|8028.1|0
1584924900000|2020-03-23 00:55:00|8056.6|8041.6|8026.5|8011.5|8057.2|8042.2|8011.6|7996.6|0
1584925200000|2020-03-23 01:00:00|8025.8|8010.8|7899.4|7891.9|8027.7|8012.7|7871.2|7856.2|155
1584925500000|2020-03-23 01:05:00|7898.9|7886.4|7666.9|7651.9|7898.9|7886.4|7598.4|7589.9|559
1584925800000|2020-03-23 01:10:00|7664.9|7649.9|7661.7|7646.7|7675.9|7667.4|7651.4|7637.9|191
1584926100000|2020-03-23 01:15:00|7665.4|7657.9|7704.9|7689.9|7720.9|7705.9|7665.4|7657.4|129
1584926400000|2020-03-23 01:20:00|7703.2|7688.2|7708.7|7693.7|7720.4|7712.9|7679.9|7667.4|42
1584926700000|2020-03-23 01:25:00|7703.2|7688.2|7707.2|7692.2|7710.9|7695.9|7692.9|7677.9|63
1584927000000|2020-03-23 01:30:00|7707.7|7692.7|7715.4|7700.4|7732.9|7723.9|7697.9|7685.4|182
1584927300000|2020-03-23 01:35:00|7718.4|7703.4|7705.7|7690.7|7720.9|7708.4|7705.4|7690.4|212
1584927600000|2020-03-23 01:40:00|7704.2|7689.2|7734.9|7719.9|7740.9|7733.4|7704.2|7689.2|137
1584927900000|2020-03-23 01:45:00|7735.7|7720.7|7728.9|7713.9|7740.2|7725.2|7707.4|7692.4|110
1584928200000|2020-03-23 01:50:00|7729.2|7714.2|7716.7|7701.7|7729.4|7714.4|7715.7|7700.7|69
1584928500000|2020-03-23 01:55:00|7716.9|7701.9|7742.4|7727.4|7748.4|7733.4|7710.9|7699.4|137
1584928800000|2020-03-23 02:00:00|7737.9|7722.9|7704.9|7694.9|7737.9|7722.9|7687.2|7672.2|183
1584929100000|2020-03-23 02:05:00|7702.4|7695.4|7722.7|7707.7|7723.4|7709.4|7702.4|7695.4|219
1584929400000|2020-03-23 02:10:00|7711.4|7703.9|7733.9|7719.4|7733.9|7719.4|7711.4|7703.9|107
1584929700000|2020-03-23 02:15:00|7730.9|7725.9|7738.9|7725.9|7749.9|7734.9|7730.9|7719.4|84
1584930000000|2020-03-23 02:20:00|7736.7|7721.7|7733.4|7718.4|7736.7|7722.4|7728.9|7718.4|184
1584930300000|2020-03-23 02:25:00|7732.9|7718.9|7751.2|7736.2|7751.2|7736.2|7729.9|7718.9|92
1584930600000|2020-03-23 02:30:00|7750.9|7735.9|7742.9|7727.9|7751.4|7743.9|7742.9|7727.9|90
1584930900000|2020-03-23 02:35:00|7746.4|7731.9|7754.4|7742.4|7762.4|7749.4|7746.4|7731.9|470
1584931200000|2020-03-23 02:40:00|7749.4|7741.9|7747.2|7732.2|7754.4|7742.4|7734.4|7723.9|175
1584931500000|2020-03-23 02:45:00|7749.9|7734.9|7776.2|7761.2|7788.9|7777.4|7749.9|7734.9|254
1584931800000|2020-03-23 02:50:00|7775.7|7760.7|7767.9|7752.9|7780.9|7767.4|7767.9|7752.9|54
1584932100000|2020-03-23 02:55:00|7767.7|7752.7|7742.9|7727.9|7767.7|7752.7|7736.4|7724.9|223
1584932400000|2020-03-23 03:00:00|7742.7|7727.7|7790.9|7782.4|7790.9|7782.9|7739.4|7724.9|687
1584932700000|2020-03-23 03:05:00|7786.4|7782.9|7774.9|7759.9|7810.4|7798.4|7774.9|7759.9|749
1584933000000|2020-03-23 03:10:00|7774.7|7759.7|7765.4|7753.9|7774.7|7759.7|7754.9|7744.9|79
1584933300000|2020-03-23 03:15:00|7765.9|7754.4|7767.9|7753.4|7770.9|7763.4|7764.9|7752.4|163
1584933600000|2020-03-23 03:20:00|7774.9|7760.9|7768.9|7756.9|7781.2|7766.2|7766.9|7753.4|308
1584933900000|2020-03-23 03:25:00|7765.9|7756.4|7824.4|7809.4|7826.7|7817.4|7755.9|7745.9|300
1584934200000|2020-03-23 03:30:00|7824.2|7809.2|7793.4|7780.9|7833.7|7818.7|7788.4|7780.4|429
1584934500000|2020-03-23 03:35:00|7791.4|7780.4|7798.7|7783.7|7810.9|7797.9|7786.2|7771.2|281
1584934800000|2020-03-23 03:40:00|7798.4|7783.4|7714.9|7706.9|7798.4|7783.4|7713.7|7698.7|373
1584935100000|2020-03-23 03:45:00|7713.2|7698.2|8096.1|8089.1|8737.8|8730.8|7708.9|7697.9|1608145
1584935400000|2020-03-23 03:50:00|8099.5|8092.5|8054.5|8047.5|8107|8100|8050.9|8043.9|845700
1584935700000|2020-03-23 03:55:00|8058.3|8051.3|7927.9|7920.9|8072.6|8065.6|7927.9|7920.9|745125
1584936000000|2020-03-23 04:00:00|7926.9|7919.9|7954.5|7947.5|8006.6|7999.6|7926.9|7919.9|486075
1584936300000|2020-03-23 04:05:00|7954.3|7947.3|7869.5|7862.5|7956|7949|7869.5|7862.5|601200
1584936600000|2020-03-23 04:10:00|7870.5|7863.5|7887.7|7880.7|7939.2|7932.2|7857.9|7850.9|442875
1584936900000|2020-03-23 04:15:00|7887.2|7880.2|7865.8|7858.8|7887.2|7880.2|7865.8|7858.8|271875
1584937200000|2020-03-23 04:20:00|7866.6|7859.6|7860.3|7853.3|7898.8|7891.8|7855.4|7848.4|521775
1584937500000|2020-03-23 04:25:00|7859.4|7852.4|7841.5|7834.5|7859.9|7852.9|7825.2|7818.2|445275
1584941100000|2020-03-23 05:25:00|7791.9|7784.9|7772|7765|7913.8|7906.8|7703.8|7696.8|530175
1584941400000|2020-03-23 05:30:00|7773.5|7766.5|7869.5|7862.5|7899.9|7892.9|7759.1|7752.1|623250
1584941700000|2020-03-23 05:35:00|7870.8|7863.8|7778|7771|7876.9|7869.9|7774.4|7767.4|413325
1584942000000|2020-03-23 05:40:00|7774.1|7767.1|7787|7780|7813.8|7806.8|7771.8|7764.8|264450
1584942300000|2020-03-23 05:45:00|7785.8|7778.8|7722.4|7715.4|7785.8|7778.8|7722.4|7715.4|404625
1584942600000|2020-03-23 05:50:00|7722.9|7715.9|7728.4|7721.4|7739.5|7732.5|7688.6|7681.6|475800
1584942900000|2020-03-23 05:55:00|7728.6|7721.6|7687.2|7680.2|7737.8|7730.8|7682|7675|252525
1584943200000|2020-03-23 06:00:00|7683.9|7676.9|7676.6|7669.6|7707.8|7700.8|7669.8|7662.8|246675
1584943500000|2020-03-23 06:05:00|7676.3|7669.3|7745.9|7738.9|7769|7762|7671.2|7664.2|446025
1584943800000|2020-03-23 06:10:00|7747.7|7740.7|7798.7|7791.7|7855.3|7848.3|7747.7|7740.7|661425
1584944100000|2020-03-23 06:15:00|7798.5|7791.5|7760.1|7753.1|7798.5|7791.5|7732.4|7725.4|474900
1584944400000|2020-03-23 06:20:00|7760.3|7753.3|7729.4|7722.4|7803|7796|7720.5|7713.5|334575
1584944700000|2020-03-23 06:25:00|7729.2|7722.2|7749.1|7742.1|7768.6|7761.6|7721.6|7714.6|325200
1584945000000|2020-03-23 06:30:00|7749.3|7742.3|7714.8|7707.8|7753.9|7746.9|7707.8|7700.8|218775
1584945300000|2020-03-23 06:35:00|7714.4|7707.4|7722.4|7715.4|7736.9|7729.9|7708.9|7701.9|144675
1584945600000|2020-03-23 06:40:00|7722.6|7715.6|7716|7709|7736.1|7729.1|7712.1|7705.1|200175
1584945900000|2020-03-23 06:45:00|7715.2|7708.2|7727.3|7720.3|7727.3|7720.3|7658.4|7651.4|453825
1584946200000|2020-03-23 06:50:00|7721.3|7714.3|7709|7702|7754.7|7747.7|7707.6|7700.6|289125
1584946500000|2020-03-23 06:55:00|7705.8|7698.8|7714.4|7707.4|7715.1|7708.1|7696.7|7689.7|155700
1584946800000|2020-03-23 07:00:00|7714.3|7707.3|7768.4|7761.4|7786.1|7779.1|7711.2|7704.2|308400
1584947100000|2020-03-23 07:05:00|7769|7762|7766.2|7759.2|7808.8|7801.8|7765.3|7758.3|300375
1584947400000|2020-03-23 07:10:00|7765|7758|7779.8|7772.8|7791.6|7784.6|7759.8|7752.8|225375
1584947700000|2020-03-23 07:15:00|7781.2|7774.2|7795.4|7788.4|7839.9|7832.9|7779.5|7772.5|367875
1584948000000|2020-03-23 07:20:00|7795.7|7788.7|7798.1|7791.1|7813.1|7806.1|7771|7764|224775
1584948300000|2020-03-23 07:25:00|7793.3|7786.3|7774.3|7767.3|7796.8|7789.8|7751.9|7744.9|166650
1584948600000|2020-03-23 07:30:00|7774.4|7767.4|7718.5|7711.5|7787.5|7780.5|7714.6|7707.6|181125
1584948900000|2020-03-23 07:35:00|7717.2|7710.2|7732.6|7725.6|7740|7733|7713.7|7706.7|139875
1584949200000|2020-03-23 07:40:00|7731.7|7724.7|7724.9|7717.9|7733|7726|7694.4|7687.4|223650
1584949500000|2020-03-23 07:45:00|7723.7|7716.7|7701.9|7694.9|7743.7|7736.7|7700.7|7693.7|164925
1584949800000|2020-03-23 07:50:00|7700|7693|7735.9|7728.9|7757|7750|7700|7693|189450
1584950100000|2020-03-23 07:55:00|7732.1|7725.1|7785.5|7778.5|7787.1|7780.1|7715|7708|285000
1584950400000|2020-03-23 08:00:00|7785.2|7778.2|7728.3|7721.3|7792.6|7785.6|7728.3|7721.3|224475
1584950700000|2020-03-23 08:05:00|7728.7|7721.7|7736.2|7729.2|7766.5|7759.5|7721.2|7714.2|141975
1584951000000|2020-03-23 08:10:00|7731.7|7724.7|7742.1|7735.1|7754.8|7747.8|7729.4|7722.4|98925
1584951300000|2020-03-23 08:15:00|7741.9|7734.9|7713|7706|7742.2|7735.2|7698.6|7691.6|255300
1584951600000|2020-03-23 08:20:00|7713.6|7706.6|7693.9|7686.9|7718.9|7711.9|7688.6|7681.6|158475
1584951900000|2020-03-23 08:25:00|7693.4|7686.4|7664.1|7657.1|7693.8|7686.8|7646.4|7639.4|254550
1584952200000|2020-03-23 08:30:00|7666.3|7659.3|7684.3|7677.3|7697.5|7690.5|7657|7650|218550
1584952500000|2020-03-23 08:35:00|7683.8|7676.8|7634.4|7627.4|7683.8|7676.8|7629.4|7622.4|250350
1584952800000|2020-03-23 08:40:00|7638.7|7631.7|7637.8|7630.8|7645.1|7638.1|7624.6|7617.6|179250
1584953100000|2020-03-23 08:45:00|7638.3|7631.3|7660.1|7653.1|7680.4|7673.4|7637.8|7630.8|272700
1584953400000|2020-03-23 08:50:00|7659.7|7652.7|7635|7628|7663.3|7656.3|7635|7628|168750
1584953700000|2020-03-23 08:55:00|7637.6|7630.6|7692.4|7685.4|7701.6|7694.6|7622.7|7615.7|417525
1584954000000|2020-03-23 09:00:00|7690.5|7683.5|7673.9|7666.9|7724|7717|7655.7|7648.7|398325
1584954300000|2020-03-23 09:05:00|7672.8|7665.8|7701.2|7694.2|7703.6|7696.6|7662.1|7655.1|295650
1584954600000|2020-03-23 09:10:00|7692.7|7685.7|7658.7|7651.7|7692.9|7685.9|7629.5|7622.5|271275
1584954900000|2020-03-23 09:15:00|7659|7652|7652.1|7645.1|7666.9|7659.9|7640.2|7633.2|204225
1584955200000|2020-03-23 09:20:00|7651.9|7644.9|7624.7|7617.7|7670.7|7663.7|7624.1|7617.1|200700
1584955500000|2020-03-23 09:25:00|7625.4|7618.4|7617.6|7610.6|7625.4|7618.4|7588.9|7581.9|400425
1584955800000|2020-03-23 09:30:00|7615.3|7608.3|7588.4|7581.4|7629.8|7622.8|7572.9|7565.9|292575
1584956100000|2020-03-23 09:35:00|7589.3|7582.3|7596|7589|7596.6|7589.6|7563.4|7556.4|370950
1584956400000|2020-03-23 09:40:00|7595.9|7588.9|7575.3|7568.3|7612.1|7605.1|7575.3|7568.3|366150
1584956700000|2020-03-23 09:45:00|7576.6|7569.6|7569.4|7562.4|7581.8|7574.8|7553.5|7546.5|373950
1584957000000|2020-03-23 09:50:00|7570.1|7563.1|7588.5|7581.5|7589.4|7582.4|7567|7560|295800
1584957300000|2020-03-23 09:55:00|7587.9|7580.9|7586.9|7579.9|7591.9|7584.9|7576.4|7569.4|357825
1584957600000|2020-03-23 10:00:00|7583.9|7576.9|7582.9|7575.9|7583.9|7576.9|7582.9|7575.9|600
1584958200000|2020-03-23 10:10:00|7589.5|7574.5|7574.4|7559.4|7600.4|7585.4|7573|7558|0
1584958500000|2020-03-23 10:15:00|7572.6|7557.6|7561.9|7546.9|7573.4|7558.4|7559.3|7544.3|0
1584958800000|2020-03-23 10:20:00|7561.6|7546.6|7567.7|7552.7|7572.7|7557.7|7559.5|7544.5|0
1584959100000|2020-03-23 10:25:00|7565.6|7550.6|7577.2|7562.2|7583.8|7568.8|7563.2|7548.2|0
1584959400000|2020-03-23 10:30:00|7576.3|7561.3|7594.5|7579.5|7594.5|7579.5|7576|7561|0
1584959700000|2020-03-23 10:35:00|7592.4|7577.4|7605.3|7590.3|7610.1|7595.1|7589.5|7574.5|0
1584960000000|2020-03-23 10:40:00|7606.2|7591.2|7573.4|7558.4|7606.5|7591.5|7568.4|7553.4|5
1584960300000|2020-03-23 10:45:00|7573.9|7558.9|7573.4|7558.4|7573.9|7558.9|7573.4|7558.4|1
1584960600000|2020-03-23 10:50:00|7574.4|7559.4|7593.9|7578.9|7601.7|7586.7|7571.9|7557.9|134
1584960900000|2020-03-23 10:55:00|7596.4|7581.4|7634.9|7619.9|7634.9|7619.9|7593.9|7578.9|184
1584961200000|2020-03-23 11:00:00|7635.2|7620.2|7632.4|7617.4|7636.2|7621.4|7623.9|7611.2|119
1584961500000|2020-03-23 11:05:00|7630.9|7616.9|7606.9|7591.9|7630.9|7616.9|7604.9|7589.9|176
1584961800000|2020-03-23 11:10:00|7604.7|7589.7|7616.7|7601.7|7616.7|7601.7|7598.4|7586.2|57
1584962100000|2020-03-23 11:15:00|7616.4|7601.4|7600.4|7585.9|7616.4|7601.4|7600.4|7585.9|37
1584962400000|2020-03-23 11:20:00|7599.9|7587.9|7588.4|7573.4|7602.9|7590.9|7582.9|7570.9|36
1584962700000|2020-03-23 11:25:00|7588.2|7573.2|7572.7|7557.7|7588.4|7573.4|7572.7|7557.7|9
1584963000000|2020-03-23 11:30:00|7572.9|7557.9|7554.9|7539.9|7572.9|7557.9|7551.9|7537.9|34
1584963300000|2020-03-23 11:35:00|7556.9|7542.4|7542.9|7527.9|7556.9|7542.4|7542.2|7527.2|30
1584963600000|2020-03-23 11:40:00|7543.4|7530.9|7528.4|7515.9|7543.4|7530.9|7528.4|7515.9|48
1584963900000|2020-03-23 11:45:00|7537.9|7522.9|7533.2|7518.2|7537.9|7522.9|7527.9|7515.9|30
1584964200000|2020-03-23 11:50:00|7533.9|7521.4|7544.4|7531.4|7544.4|7531.4|7527.9|7515.9|126
1584964500000|2020-03-23 11:55:00|7546.4|7536.9|7563.4|7548.4|7564.9|7556.9|7543.9|7531.4|93
1584964800000|2020-03-23 12:00:00|7561.4|7546.4|7667.2|7652.2|7667.2|7652.2|7560.4|7545.4|241
1584965100000|2020-03-23 12:05:00|7669.9|7660.9|7706.7|7691.7|7706.7|7691.7|7653.7|7638.7|162
1584965400000|2020-03-23 12:10:00|7707.2|7692.2|7758.2|7743.2|7780.9|7771.4|7707.2|7692.2|120
1584965700000|2020-03-23 12:15:00|7755.7|7740.7|7827.2|7812.2|7873.9|7858.9|7752.9|7740.7|138
1584966000000|2020-03-23 12:20:00|7827.4|7812.4|7924.9|7909.9|7948.9|7934.4|7827.2|7812.2|383
1584966300000|2020-03-23 12:25:00|7926.4|7911.4|7838.9|7823.9|7930.9|7920.9|7833.7|7818.7|291
1584966600000|2020-03-23 12:30:00|7837.4|7822.4|7793.4|7778.4|7837.4|7822.4|7767.2|7752.2|133
1584966900000|2020-03-23 12:35:00|7794.7|7779.7|7792.2|7777.2|7795.4|7781.4|7763.9|7750.9|48
1584967200000|2020-03-23 12:40:00|7792.4|7777.4|7850.7|7835.7|7863.7|7850.9|7791.2|7776.2|94
1584967500000|2020-03-23 12:45:00|7850.2|7835.2|7874.2|7859.2|7887.4|7872.4|7837.9|7823.9|83
1584967800000|2020-03-23 12:50:00|7873.9|7858.9|7895.2|7880.2|7895.2|7880.2|7857.7|7842.7|21
1584968100000|2020-03-23 12:55:00|7898.2|7883.2|7924.4|7909.4|7929.9|7917.4|7898.2|7883.2|178
1584968400000|2020-03-23 13:00:00|7924.2|7909.2|7909.7|7894.7|7924.2|7912.4|7902.2|7887.2|70
1584968700000|2020-03-23 13:05:00|7909.9|7894.9|7904.4|7890.9|7910.4|7896.9|7904.4|7890.9|48
1584969000000|2020-03-23 13:10:00|7898.4|7883.4|7876.9|7861.9|7898.4|7883.4|7867.9|7854.9|130
1584969300000|2020-03-23 13:15:00|7877.9|7862.9|7845.4|7830.4|7881.9|7873.4|7837.9|7825.4|136
1584969600000|2020-03-23 13:20:00|7849.9|7838.4|7822.7|7807.7|7849.9|7838.4|7809.4|7798.4|108
1584969900000|2020-03-23 13:25:00|7822.4|7807.4|7780.4|7765.4|7822.4|7808.9|7774.9|7761.4|181
1584970200000|2020-03-23 13:30:00|7780.2|7765.2|7716.9|7701.9|7780.2|7765.2|7703.7|7688.7|413
1584970500000|2020-03-23 13:35:00|7717.2|7702.2|7619.9|7604.9|7728.4|7713.4|7616.4|7601.4|170
1584970800000|2020-03-23 13:40:00|7619.7|7604.7|7667.4|7652.4|7676.9|7664.4|7614.9|7602.9|209
1584971100000|2020-03-23 13:45:00|7665.9|7651.9|7702.9|7687.9|7707.2|7692.2|7645.2|7630.2|468
1584971400000|2020-03-23 13:50:00|7702.2|7687.2|7728.7|7713.7|7739.9|7727.9|7671.4|7660.4|513
1584971700000|2020-03-23 13:55:00|7728.9|7713.9|7760.7|7745.7|7765.2|7755.9|7728.9|7713.9|359
1584972000000|2020-03-23 14:00:00|7762.7|7747.7|7703.7|7688.7|7763.4|7748.4|7690.4|7679.4|112
1584972300000|2020-03-23 14:05:00|7703.9|7688.9|7728.4|7713.4|7733.9|7718.9|7703.9|7688.9|80
1584972600000|2020-03-23 14:10:00|7730.4|7716.4|7754.7|7739.7|7786.4|7772.9|7730.4|7716.4|128
1584972900000|2020-03-23 14:15:00|7755.9|7740.9|7679.4|7664.4|7758.9|7743.9|7679.4|7664.4|377
1584973200000|2020-03-23 14:20:00|7679.7|7664.7|7711.2|7696.2|7723.9|7714.4|7662.9|7650.9|71
1584973500000|2020-03-23 14:25:00|7711.4|7696.4|7698.2|7683.2|7713.9|7698.9|7669.9|7656.4|113
1584973800000|2020-03-23 14:30:00|7697.9|7682.9|7669.2|7654.2|7698.2|7683.2|7649.9|7636.4|132
1584974100000|2020-03-23 14:35:00|7669.4|7654.4|7675.9|7660.9|7691.2|7676.2|7644.9|7634.4|334
1584974400000|2020-03-23 14:40:00|7677.7|7662.7|7699.4|7684.9|7723.2|7708.4|7653.9|7642.4|189
1584974700000|2020-03-23 14:45:00|7698.4|7683.4|7662.9|7647.9|7698.4|7684.9|7652.7|7637.7|76
1584975000000|2020-03-23 14:50:00|7663.2|7648.2|7645.7|7630.7|7680.4|7669.4|7645.7|7630.7|134
1584975300000|2020-03-23 14:55:00|7645.9|7630.9|7622.9|7608.9|7645.9|7631.9|7615.9|7606.9|212
1584975600000|2020-03-23 15:00:00|7622.4|7609.4|7630.4|7615.4|7641.9|7630.4|7603.9|7589.4|182
1584975900000|2020-03-23 15:05:00|7630.2|7615.2|7584.9|7569.9|7634.9|7619.9|7575.9|7563.4|367
1584976200000|2020-03-23 15:10:00|7585.2|7570.2|7582.9|7567.9|7609.9|7594.9|7562.7|7547.7|142
1584976500000|2020-03-23 15:15:00|7581.9|7566.9|7560.2|7545.2|7602.9|7593.4|7552.4|7538.4|389
1584976800000|2020-03-23 15:20:00|7559.9|7544.9|7529.9|7514.9|7566.7|7551.9|7529.9|7514.9|306
1584977100000|2020-03-23 15:25:00|7530.4|7515.4|7519.7|7504.7|7538.2|7523.2|7510.9|7500.9|298
1584977400000|2020-03-23 15:30:00|7519.9|7504.9|7516.7|7501.7|7553.7|7541.9|7505.4|7490.9|418
1584977700000|2020-03-23 15:35:00|7515.4|7500.9|7473.2|7458.2|7529.4|7519.4|7472.4|7457.4|524
1584978000000|2020-03-23 15:40:00|7469.4|7454.4|7428.4|7413.4|7499.4|7485.4|7424.9|7412.4|298
1584978300000|2020-03-23 15:45:00|7429.4|7414.4|7447.9|7436.4|7466.4|7455.9|7429.4|7414.4|79
1584978600000|2020-03-23 15:50:00|7447.7|7432.7|7464.2|7449.2|7490.4|7482.9|7446.9|7432.4|108
1584978900000|2020-03-23 15:55:00|7458.4|7443.4|7462.2|7447.2|7468.4|7458.9|7431.9|7418.9|240
1584979200000|2020-03-23 16:00:00|7462.9|7447.9|7466.9|7451.9|7486.2|7476.4|7454.7|7439.7|311
1584979500000|2020-03-23 16:05:00|7465.9|7450.9|7451.2|7436.2|7467.9|7460.4|7439.4|7426.9|300
1584979800000|2020-03-23 16:10:00|7452.9|7441.9|7408.9|7393.9|7452.9|7441.9|7377.4|7363.4|639
1584980100000|2020-03-23 16:15:00|7408.4|7390.9|7462.4|7447.4|7488.9|7474.9|7392.2|7377.2|682
1584980400000|2020-03-23 16:20:00|7457.4|7442.4|7456.9|7442.4|7468.9|7460.4|7435.9|7421.2|492
1584980700000|2020-03-23 16:25:00|7456.4|7441.4|7440.4|7425.4|7456.4|7445.9|7438.9|7424.9|185
1584981000000|2020-03-23 16:30:00|7438.9|7427.4|7434.2|7419.2|7438.9|7427.9|7412.9|7402.9|120
1584981300000|2020-03-23 16:35:00|7435.2|7420.2|7463.7|7448.7|7466.7|7452.9|7428.9|7415.4|143
1584981600000|2020-03-23 16:40:00|7464.2|7449.2|7522.9|7508.9|7528.4|7513.4|7464.2|7449.2|135
1584981900000|2020-03-23 16:45:00|7524.4|7509.4|7571.9|7556.9|7581.4|7570.9|7515.4|7504.2|370
1584982200000|2020-03-23 16:50:00|7571.4|7556.4|7552.4|7537.4|7579.7|7564.7|7539.4|7527.9|110
1584982500000|2020-03-23 16:55:00|7554.2|7539.2|7588.9|7573.9|7609.9|7599.4|7554.2|7539.2|121
1584982800000|2020-03-23 17:00:00|7589.2|7574.2|7564.9|7549.9|7592.4|7579.4|7556.7|7541.7|75
1584983100000|2020-03-23 17:05:00|7567.4|7552.4|7586.9|7571.9|7592.4|7577.4|7565.7|7550.7|35
1584983400000|2020-03-23 17:10:00|7588.2|7573.2|7657.2|7642.2|7659.4|7644.4|7588.2|7573.2|108
1584983700000|2020-03-23 17:15:00|7656.9|7641.9|7629.2|7614.2|7657.7|7642.7|7618.4|7606.4|165
1584984000000|2020-03-23 17:20:00|7629.7|7614.7|7591.4|7576.4|7630.9|7617.4|7568.7|7553.7|285
1584984300000|2020-03-23 17:25:00|7591.2|7576.2|7564.2|7549.2|7591.4|7576.4|7557.7|7542.7|26
1584984600000|2020-03-23 17:30:00|7565.2|7550.2|7539.7|7524.7|7565.2|7550.2|7517.9|7506.7|419
1584984900000|2020-03-23 17:35:00|7538.2|7523.2|7523.4|7508.4|7541.9|7526.9|7510.4|7496.9|84
1584985200000|2020-03-23 17:40:00|7523.7|7508.7|7503.2|7488.2|7535.9|7521.4|7491.4|7482.4|233
1584985500000|2020-03-23 17:45:00|7503.4|7488.4|7573.4|7558.4|7573.7|7558.7|7503.4|7488.4|103
1584985800000|2020-03-23 17:50:00|7570.9|7555.9|7543.9|7528.9|7573.7|7558.7|7543.2|7528.2|54
1584986100000|2020-03-23 17:55:00|7543.7|7528.7|7500.2|7485.2|7543.7|7528.7|7466.2|7451.2|114
1584986400000|2020-03-23 18:00:00|7500.4|7485.4|7477.9|7462.9|7500.4|7485.4|7453.9|7443.4|82
1584986700000|2020-03-23 18:05:00|7479.4|7468.9|7470.9|7455.9|7510.9|7502.4|7470.9|7455.9|204
1584987000000|2020-03-23 18:10:00|7470.7|7455.7|7488.4|7473.4|7505.4|7490.4|7467.4|7455.2|114
1584987300000|2020-03-23 18:15:00|7488.7|7473.7|7469.7|7454.7|7500.7|7485.7|7469.7|7454.7|138
1584987600000|2020-03-23 18:20:00|7469.9|7454.9|7479.9|7464.9|7484.9|7476.4|7444.9|7430.9|40
1584987900000|2020-03-23 18:25:00|7479.7|7464.7|7531.4|7516.4|7553.2|7538.2|7479.4|7464.4|240
1584988200000|2020-03-23 18:30:00|7531.7|7516.7|7494.9|7483.9|7532.2|7517.2|7494.9|7483.9|213
1584988500000|2020-03-23 18:35:00|7492.9|7483.4|7487.7|7472.7|7506.4|7491.4|7471.9|7457.9|418
1584988800000|2020-03-23 18:40:00|7487.4|7472.4|7512.2|7497.2|7518.4|7509.4|7487.4|7472.4|109
1584989100000|2020-03-23 18:45:00|7511.9|7496.9|7547.9|7532.9|7553.4|7540.9|7482.9|7467.9|100
1584989400000|2020-03-23 18:50:00|7545.7|7530.7|7488.7|7473.7|7545.7|7530.7|7466.9|7454.9|151
1584989700000|2020-03-23 18:55:00|7488.9|7473.9|7474.9|7465.4|7499.9|7484.9|7472.4|7457.4|97
1584990000000|2020-03-23 19:00:00|7479.9|7465.9|7511.4|7496.4|7511.4|7496.4|7479.9|7465.9|43
1584990300000|2020-03-23 19:05:00|7509.4|7494.4|7477.4|7462.4|7509.4|7494.4|7471.4|7456.9|62
1584990600000|2020-03-23 19:10:00|7477.7|7462.7|7470.9|7455.9|7477.7|7462.9|7459.9|7450.9|31
1584990900000|2020-03-23 19:15:00|7470.7|7455.7|7469.7|7454.7|7474.2|7459.2|7468.9|7453.9|11
1584991200000|2020-03-23 19:20:00|7469.4|7454.4|7433.7|7418.7|7469.4|7454.4|7426.4|7414.4|164
1584991500000|2020-03-23 19:25:00|7432.4|7417.4|7441.9|7426.9|7451.7|7436.7|7432.2|7417.2|42
1584991800000|2020-03-23 19:30:00|7442.2|7427.2|7427.7|7412.7|7446.4|7434.4|7427.2|7412.2|19
1584992100000|2020-03-23 19:35:00|7427.4|7412.4|7429.4|7414.4|7456.7|7441.7|7424.4|7412.4|223
1584992400000|2020-03-23 19:40:00|7429.7|7414.7|7448.4|7433.4|7454.2|7439.2|7415.7|7400.7|126
1584992700000|2020-03-23 19:45:00|7448.2|7433.2|7441.2|7426.2|7467.2|7453.4|7427.4|7416.9|233
1584993000000|2020-03-23 19:50:00|7441.4|7426.4|7493.4|7478.4|7495.2|7481.4|7437.4|7424.4|151
1584993300000|2020-03-23 19:55:00|7493.7|7478.7|7486.7|7471.7|7496.9|7482.9|7483.4|7469.7|150
1584993600000|2020-03-23 20:00:00|7486.4|7471.4|7468.2|7453.2|7486.7|7471.7|7461.4|7447.9|64
1584993900000|2020-03-23 20:05:00|7466.9|7451.9|7462.4|7447.4|7466.9|7451.9|7462.4|7447.4|0
1584994200000|2020-03-23 20:10:00|7467.4|7458.9|7472.4|7457.4|7472.4|7458.9|7467.4|7453.4|4
1584994500000|2020-03-23 20:15:00|7472.2|7457.2|7484.2|7469.2|7484.2|7471.4|7472.2|7457.2|5
1584994800000|2020-03-23 20:20:00|7485.9|7470.9|7489.2|7474.2|7489.2|7474.2|7485.9|7470.9|0
1584995100000|2020-03-23 20:25:00|7487.4|7472.4|7466.7|7451.7|7489.9|7474.9|7466.7|7451.7|3
1584995400000|2020-03-23 20:30:00|7476.9|7461.9|7467.9|7452.9|7481.9|7466.9|7467.9|7452.9|21
1584995700000|2020-03-23 20:35:00|7468.9|7455.4|7475.4|7460.4|7476.7|7461.7|7468.9|7455.4|11
1584996000000|2020-03-23 20:40:00|7477.7|7462.7|7478.9|7463.9|7481.4|7466.4|7476.2|7461.2|12
1584996300000|2020-03-23 20:45:00|7478.2|7463.2|7469.4|7454.4|7478.2|7463.2|7466.9|7451.9|0
1584996600000|2020-03-23 20:50:00|7470.2|7455.2|7475.2|7460.2|7475.2|7460.2|7470.2|7455.2|0
1584996900000|2020-03-23 20:55:00|7486.9|7472.4|7481.2|7466.2|7486.9|7472.4|7481.2|7466.2|6
1584997200000|2020-03-23 21:00:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1584997800000|2020-03-23 21:10:00|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|22144189
1584998100000|2020-03-23 21:15:00|7481.2|7466.2|7480.6|7465.6|7481.5|7466.5|7477.3|7462.3|0
1584998400000|2020-03-23 21:20:00|7479.9|7464.9|7479.4|7464.4|7482.2|7467.2|7478.4|7463.4|0
1584998700000|2020-03-23 21:25:00|7479.6|7464.6|7485.4|7470.4|7485.4|7470.4|7479.6|7464.6|0
1584999000000|2020-03-23 21:30:00|7485.5|7470.5|7490.7|7475.7|7490.7|7475.7|7485.4|7470.4|0
1584999300000|2020-03-23 21:35:00|7490.8|7475.8|7506.9|7491.9|7507|7492|7490.8|7475.8|0
1584999600000|2020-03-23 21:40:00|7505.3|7490.3|7508.4|7493.4|7508.7|7493.7|7496.5|7481.5|0
1584999900000|2020-03-23 21:45:00|7508.3|7493.3|7513.6|7498.6|7513.6|7498.6|7506.1|7491.1|0
1585000200000|2020-03-23 21:50:00|7513.9|7498.9|7505.2|7490.2|7514.8|7499.8|7501.7|7486.7|0
1585000500000|2020-03-23 21:55:00|7505.3|7490.3|7504|7489|7506.7|7491.7|7501.6|7486.6|0
1585000800000|2020-03-23 22:00:00|7512.2|7497.2|7528.4|7513.4|7559.7|7544.7|7512.2|7497.2|0
1585001100000|2020-03-23 22:05:00|7528.7|7513.7|7562.3|7547.3|7583.4|7568.4|7525.8|7510.8|0
1585001400000|2020-03-23 22:10:00|7562.6|7547.6|7560.3|7545.3|7584|7569|7538.3|7523.3|0
1585001700000|2020-03-23 22:15:00|7560.6|7545.6|7575|7560|7613.1|7598.1|7557.1|7542.1|0
1585002000000|2020-03-23 22:20:00|7574.7|7559.7|7573.2|7558.2|7577.7|7562.7|7555.9|7540.9|0
1585002300000|2020-03-23 22:25:00|7572.6|7557.6|7604.4|7589.4|7605|7590|7571.1|7556.1|0
1585002600000|2020-03-23 22:30:00|7603.8|7588.8|7598.8|7583.8|7605|7590|7575.9|7560.9|0
1585002900000|2020-03-23 22:35:00|7600.3|7585.3|7593.6|7578.6|7609.7|7594.7|7591.8|7576.8|0
1585003200000|2020-03-23 22:40:00|7593.2|7578.2|7603.5|7588.5|7612|7597|7588.9|7573.9|0
1585003500000|2020-03-23 22:45:00|7603.8|7588.8|7597.9|7582.9|7613.8|7598.8|7593.6|7578.6|0
1585003800000|2020-03-23 22:50:00|7597.4|7582.4|7598.3|7583.3|7607.3|7592.3|7590.6|7575.6|0
1585004100000|2020-03-23 22:55:00|7597.9|7582.9|7602.6|7587.6|7611.2|7596.2|7584.4|7569.4|0
1585004400000|2020-03-23 23:00:00|7602.4|7587.4|7618.2|7603.2|7620.6|7605.6|7595.9|7580.9|0
1585004700000|2020-03-23 23:05:00|7618.5|7603.5|7649|7634|7649|7634|7608.2|7593.2|0
1585005000000|2020-03-23 23:10:00|7649.3|7634.3|7643.1|7628.1|7658.4|7643.4|7637|7622|0
1585005300000|2020-03-23 23:15:00|7642.5|7627.5|7651.3|7636.3|7665.1|7650.1|7642.5|7627.5|0
1585005600000|2020-03-23 23:20:00|7652.5|7637.5|7647|7632|7655.2|7640.2|7645.8|7630.8|0
1585005900000|2020-03-23 23:25:00|7646.4|7631.4|7622.3|7607.3|7651.3|7636.3|7622|7607|0
1585006200000|2020-03-23 23:30:00|7622.6|7607.6|7630.2|7615.2|7630.2|7615.2|7608.2|7593.2|0
1585006500000|2020-03-23 23:35:00|7629.6|7614.6|7611.2|7596.2|7630.2|7615.2|7611.2|7596.2|0
1585006800000|2020-03-23 23:40:00|7611.4|7596.4|7624.1|7609.1|7627|7612|7611.2|7596.2|0
1585007100000|2020-03-23 23:45:00|7624.9|7609.9|7600.9|7585.9|7625.5|7610.5|7596.8|7581.8|0
1585007400000|2020-03-23 23:50:00|7600.3|7585.3|7601.2|7586.2|7607.9|7592.9|7599.4|7584.4|0
1585007700000|2020-03-23 23:55:00|7601.5|7586.5|7593.6|7578.6|7613.2|7598.2|7593.6|7578.6|0
1585008000000|2020-03-24 00:00:00|7593.8|7578.8|7598|7583|7602.1|7587.1|7588|7573|0
1585008300000|2020-03-24 00:05:00|7598.3|7583.3|7586.3|7571.3|7602.4|7587.4|7584.8|7569.8|0
1585008600000|2020-03-24 00:10:00|7586|7571|7592.1|7577.1|7596.2|7581.2|7569|7554|0
1585008900000|2020-03-24 00:15:00|7594.5|7579.5|7602.1|7587.1|7611.5|7596.5|7591.5|7576.5|0
1585009200000|2020-03-24 00:20:00|7601.8|7586.8|7622.6|7607.6|7625.3|7610.3|7601.8|7586.8|0
1585009500000|2020-03-24 00:25:00|7623|7608|7617.4|7602.4|7628.5|7613.5|7615.3|7600.3|0
1585009800000|2020-03-24 00:30:00|7618.5|7603.5|7611.8|7596.8|7619.4|7604.4|7602.7|7587.7|0
1585010100000|2020-03-24 00:35:00|7612.1|7597.1|7593.6|7578.6|7617.1|7602.1|7592.7|7577.7|0
1585010400000|2020-03-24 00:40:00|7593.3|7578.3|7600.3|7585.3|7608.6|7593.6|7586.8|7571.8|0
1585010700000|2020-03-24 00:45:00|7600.6|7585.6|7596.5|7581.5|7616.8|7601.8|7591.5|7576.5|0
1585011000000|2020-03-24 00:50:00|7596.8|7581.8|7627.9|7612.9|7635.9|7620.9|7592.7|7577.7|0
1585011300000|2020-03-24 00:55:00|7630.6|7615.6|7623|7608|7631.8|7616.8|7617.1|7602.1|0
1585011600000|2020-03-24 01:00:00|7622.6|7607.6|7848.7|7835.2|7858.5|7843.5|7622.6|7607.6|645
1585011900000|2020-03-24 01:05:00|7848.2|7835.7|7894.2|7879.2|7897.2|7882.2|7847.7|7835.7|465
1585012200000|2020-03-24 01:10:00|7889.2|7878.2|7858.5|7843.5|7895.2|7881.2|7843.7|7829.2|229
1585012500000|2020-03-24 01:15:00|7860|7845|7874|7859|7884.5|7869.5|7854.5|7839.5|278
1585012800000|2020-03-24 01:20:00|7873.5|7858.5|7835.2|7822.7|7873.5|7861.2|7835.2|7822.7|113
1585013100000|2020-03-24 01:25:00|7826.7|7811.7|7848|7833|7849.7|7836.7|7817|7802|80
1585013400000|2020-03-24 01:30:00|7847.5|7832.5|7842.2|7827.2|7847.5|7832.5|7842|7827|35
1585013700000|2020-03-24 01:35:00|7842.5|7827.5|7899.7|7885.7|7900.7|7886.2|7842.5|7827.5|94
1585014000000|2020-03-24 01:40:00|7898.7|7874.2|7893.2|7878.2|7898.7|7880.7|7885.2|7870.5|164
1585014300000|2020-03-24 01:45:00|7896.7|7884.7|7936.5|7921.5|7937.7|7922.7|7896.7|7884.7|190
1585014600000|2020-03-24 01:50:00|7936.7|7921.7|7967|7952|7967.5|7952.5|7936.5|7921.5|415
1585014900000|2020-03-24 01:55:00|7966.2|7951.2|7987.7|7974.2|7995.2|7985.2|7961.2|7951|305
1585015200000|2020-03-24 02:00:00|7987.2|7973.7|7971.7|7956.7|7987.2|7973.7|7965.7|7952.2|314
1585015500000|2020-03-24 02:05:00|7973|7958|7940.2|7925.2|7975|7960|7940|7925|214
1585015800000|2020-03-24 02:10:00|7918|7903|7902.7|7893.2|7937.2|7929.7|7884.7|7872.2|190
1585016100000|2020-03-24 02:15:00|7906.2|7895|7928.7|7913.7|7928.7|7913.7|7903.7|7894.7|284
1585016400000|2020-03-24 02:20:00|7930.5|7915.5|7939|7924|7939.5|7925.7|7924.2|7915.2|283
1585016700000|2020-03-24 02:25:00|7939.2|7924.2|7976.7|7961.7|7977.5|7962.5|7939.2|7924.2|190
1585017000000|2020-03-24 02:30:00|7973.7|7962.7|7983.7|7968.7|7987.7|7977.7|7965.7|7954.7|376
1585017300000|2020-03-24 02:35:00|7984|7969|7983.7|7969.7|7990.7|7979.2|7981|7966|292
1585017600000|2020-03-24 02:40:00|7984.2|7966.5|7984.7|7969.7|7985|7972.7|7977.2|7966|207
1585017900000|2020-03-24 02:45:00|7987.2|7972.7|7988.7|7975.2|7991.5|7978.2|7982.2|7972.7|284
1585018200000|2020-03-24 02:50:00|7989.2|7976.5|7984.5|7969.5|7996.2|7984.7|7984.2|7969.2|558
1585018500000|2020-03-24 02:55:00|7984.7|7970.2|7987|7972|7987.7|7972.7|7983.7|7970.2|207
1585018800000|2020-03-24 03:00:00|7986.7|7971.7|7973.2|7960.7|7986.7|7971.7|7972.7|7960.7|212
1585019100000|2020-03-24 03:05:00|7972.7|7962.7|7975.7|7961.7|7977.7|7965.7|7966.7|7957.7|919
1585019400000|2020-03-24 03:10:00|7975.2|7962.2|7956|7941|7976.2|7962.2|7941.2|7930.2|955
1585019700000|2020-03-24 03:15:00|7956.2|7941.2|7953.7|7938.7|7956.5|7943.2|7953|7938|463
1585020000000|2020-03-24 03:20:00|7953.5|7938.5|7947.2|7933.2|7953.5|7938.5|7941.7|7932.2|499
1585020300000|2020-03-24 03:25:00|7946.7|7934|7948.2|7935.7|7955.7|7944.2|7943.7|7933.2|318
1585020600000|2020-03-24 03:30:00|7947.7|7934.2|7901.7|7890.7|7951.7|7936.7|7898.2|7886.7|784
1585020900000|2020-03-24 03:35:00|7901.2|7890.2|7887.2|7873.2|7911|7903.2|7884.2|7872.2|367
1585021200000|2020-03-24 03:40:00|7894.5|7873.7|7892.2|7880.2|7916.2|7901.2|7890.2|7873.7|817
1585021500000|2020-03-24 03:45:00|7895.2|7880.7|7962.1|7955.1|7969.9|7962.9|7891.7|7880.2|869774
1585021800000|2020-03-24 03:50:00|7964.5|7957.5|7858.7|7851.7|7976|7969|7846.5|7839.5|580575
1585022100000|2020-03-24 03:55:00|7856.9|7849.9|7798.3|7791.3|7921.2|7914.2|7792.3|7785.3|585750
1585022400000|2020-03-24 04:00:00|7797.8|7790.8|7671.9|7664.9|7798.5|7791.5|7667.3|7660.3|556500
1585022700000|2020-03-24 04:05:00|7669.8|7662.8|7687.2|7680.2|7726.1|7719.1|7613.4|7606.4|541725
1585023000000|2020-03-24 04:10:00|7689.2|7682.2|7650.9|7643.9|7727.8|7720.8|7636.3|7629.3|387525
1585023300000|2020-03-24 04:15:00|7647.8|7640.8|7660|7653|7679.6|7672.6|7645.6|7638.6|232425
1585023600000|2020-03-24 04:20:00|7660.2|7653.2|7634.2|7627.2|7661.3|7654.3|7590.3|7583.3|437250
1585023900000|2020-03-24 04:25:00|7632.2|7625.2|7671.7|7664.7|7698|7691|7623|7616|330450
1585024200000|2020-03-24 04:30:00|7671.5|7664.5|7600.1|7593.1|7673.5|7666.5|7595.6|7588.6|361575
1585024500000|2020-03-24 04:35:00|7595.7|7588.7|7624.1|7617.1|7632.1|7625.1|7573.4|7566.4|397275
1585024800000|2020-03-24 04:40:00|7624.7|7617.7|7617.3|7610.3|7627.7|7620.7|7600.4|7593.4|263400
1585025100000|2020-03-24 04:45:00|7617|7610|7566.1|7559.1|7617.1|7610.1|7565.9|7558.9|243450
1585025400000|2020-03-24 04:50:00|7563.8|7556.8|7559.9|7552.9|7579.4|7572.4|7537.2|7530.2|254625
1585025700000|2020-03-24 04:55:00|7562.1|7555.1|7577|7570|7577|7570|7528.4|7521.4|260775
1585026000000|2020-03-24 05:00:00|7571|7564|7621.5|7614.5|7622|7615|7542.6|7535.6|383025
1585026300000|2020-03-24 05:05:00|7622.5|7615.5|7686.8|7679.8|7693.1|7686.1|7596.1|7589.1|463800
1585026600000|2020-03-24 05:10:00|7686.2|7679.2|7643.1|7636.1|7697|7690|7632.2|7625.2|334500
1585026900000|2020-03-24 05:15:00|7646.3|7639.3|7702.6|7695.6|7707.3|7700.3|7641.4|7634.4|431850
1585027200000|2020-03-24 05:20:00|7700.9|7693.9|7752|7745|7757.8|7750.8|7698|7691|401700
1585027500000|2020-03-24 05:25:00|7755.8|7748.8|7688.5|7681.5|7756.9|7749.9|7671.6|7664.6|403050
1585027800000|2020-03-24 05:30:00|7692|7685|7688.4|7681.4|7725.6|7718.6|7666.1|7659.1|299475
1585028100000|2020-03-24 05:35:00|7687.1|7680.1|7684.9|7677.9|7709.9|7702.9|7670.8|7663.8|165525
1585028400000|2020-03-24 05:40:00|7683|7676|7712.8|7705.8|7731.4|7724.4|7683|7676|235200
1585028700000|2020-03-24 05:45:00|7711.7|7704.7|7766.6|7759.6|7780.4|7773.4|7710.5|7703.5|340650
1585029000000|2020-03-24 05:50:00|7768|7761|7773.7|7766.7|7786.2|7779.2|7737.5|7730.5|302850
1585029300000|2020-03-24 05:55:00|7774|7767|7759.8|7752.8|7781.6|7774.6|7744.3|7737.3|216450
1585029600000|2020-03-24 06:00:00|7759.6|7752.6|7768.6|7761.6|7785.2|7778.2|7748.9|7741.9|198600
1585029900000|2020-03-24 06:05:00|7773.5|7766.5|7811.1|7804.1|7811.1|7804.1|7765.4|7758.4|314775
1585030200000|2020-03-24 06:10:00|7812.5|7805.5|7811.8|7804.8|7828.5|7821.5|7787.5|7780.5|348975
1585030500000|2020-03-24 06:15:00|7811.5|7804.5|7842.8|7835.8|7856.2|7849.2|7807.9|7800.9|530925
1585030800000|2020-03-24 06:20:00|7842.9|7835.9|7800.5|7793.5|7848.4|7841.4|7800.5|7793.5|404250
1585031100000|2020-03-24 06:25:00|7795.2|7788.2|7764|7757|7806.2|7799.2|7742.4|7735.4|437625
1585031400000|2020-03-24 06:30:00|7764.4|7757.4|7759.7|7752.7|7776.2|7769.2|7729.6|7722.6|357075
1585031700000|2020-03-24 06:35:00|7757.9|7750.9|7812.7|7805.7|7815.7|7808.7|7757.4|7750.4|357825
1585032000000|2020-03-24 06:40:00|7814.6|7807.6|7792.4|7785.4|7815.7|7808.7|7767.1|7760.1|311175
1585032300000|2020-03-24 06:45:00|7794.1|7787.1|7764.4|7757.4|7823.8|7816.8|7764.4|7757.4|305325
1585032600000|2020-03-24 06:50:00|7766.5|7759.5|7815.9|7808.9|7818.1|7811.1|7744.7|7737.7|368100
1585032900000|2020-03-24 06:55:00|7823.5|7816.5|7834.9|7827.9|7836.2|7829.2|7802|7795|312375
1585033200000|2020-03-24 07:00:00|7835.2|7828.2|7810.6|7803.6|7852.2|7845.2|7806.4|7799.4|328875
1585033500000|2020-03-24 07:05:00|7810.7|7803.7|7879|7872|7881.4|7874.4|7810.7|7803.7|371775
1585033800000|2020-03-24 07:10:00|7881.9|7874.9|7906.1|7899.1|7922.5|7915.5|7877.1|7870.1|524400
1585034100000|2020-03-24 07:15:00|7905.8|7898.8|7874.2|7867.2|7908.7|7901.7|7856.5|7849.5|325575
1585034400000|2020-03-24 07:20:00|7874.3|7867.3|7886.3|7879.3|7910.6|7903.6|7873|7866|211725
1585034700000|2020-03-24 07:25:00|7886.5|7879.5|7895.1|7888.1|7910.9|7903.9|7876|7869|218925
1585035000000|2020-03-24 07:30:00|7896|7889|7874.3|7867.3|7905.5|7898.5|7871.4|7864.4|296550
1585035300000|2020-03-24 07:35:00|7874.2|7867.2|7888.7|7881.7|7919.1|7912.1|7872.1|7865.1|396975
1585035600000|2020-03-24 07:40:00|7892.9|7885.9|7896.4|7889.4|7903.2|7896.2|7875.4|7868.4|186900
1585035900000|2020-03-24 07:45:00|7896.2|7889.2|7906.4|7899.4|7927.6|7920.6|7892.6|7885.6|242925
1585036200000|2020-03-24 07:50:00|7906.6|7899.6|7911.5|7904.5|7934.1|7927.1|7894.3|7887.3|273825
1585036500000|2020-03-24 07:55:00|7913.7|7906.7|7951.6|7944.6|7954.8|7947.8|7912.7|7905.7|310125
1585036800000|2020-03-24 08:00:00|7952.5|7945.5|7965.7|7958.7|7982.4|7975.4|7941.8|7934.8|425550
1585037100000|2020-03-24 08:05:00|7966.4|7959.4|7941.5|7934.5|7969.5|7962.5|7904.8|7897.8|415200
1585037400000|2020-03-24 08:10:00|7942.6|7935.6|7982.6|7975.6|7987|7980|7927|7920|289725
1585037700000|2020-03-24 08:15:00|7982.5|7975.5|7920.2|7913.2|7989.4|7982.4|7916.3|7909.3|535725
1585038000000|2020-03-24 08:20:00|7921.7|7914.7|7889|7882|7924.5|7917.5|7840.9|7833.9|618975
1585038300000|2020-03-24 08:25:00|7889.2|7882.2|7916.4|7909.4|7936.3|7929.3|7867.7|7860.7|342600
1585038600000|2020-03-24 08:30:00|7916.5|7909.5|7916.9|7909.9|7956.2|7949.2|7911.9|7904.9|318675
1585038900000|2020-03-24 08:35:00|7915.5|7908.5|7921.4|7914.4|7961.1|7954.1|7911.1|7904.1|318975
1585039200000|2020-03-24 08:40:00|7921.2|7914.2|7919.3|7912.3|7946.3|7939.3|7899.8|7892.8|348600
1585039500000|2020-03-24 08:45:00|7919.1|7912.1|7899.8|7892.8|7928.7|7921.7|7896.2|7889.2|200475
1585039800000|2020-03-24 08:50:00|7900.5|7893.5|7952.6|7945.6|7954.9|7947.9|7895.1|7888.1|272175
1585040100000|2020-03-24 08:55:00|7951.6|7944.6|7979.5|7972.5|7982.6|7975.6|7943|7936|447525
1585040400000|2020-03-24 09:00:00|7979|7972|7916.9|7909.9|8002.3|7995.3|7914.2|7907.2|573450
1585040700000|2020-03-24 09:05:00|7912.7|7905.7|7890.9|7883.9|7937.8|7930.8|7869.5|7862.5|622125
1585041000000|2020-03-24 09:10:00|7895.9|7888.9|7932.5|7925.5|7938|7931|7881.2|7874.2|352725
1585041300000|2020-03-24 09:15:00|7932.8|7925.8|7935.4|7928.4|7950.3|7943.3|7904.4|7897.4|288150
1585041600000|2020-03-24 09:20:00|7936.7|7929.7|7919|7912|7952.7|7945.7|7914.4|7907.4|203250
1585041900000|2020-03-24 09:25:00|7919.2|7912.2|7831.1|7824.1|7927.6|7920.6|7786.9|7779.9|644025
1585042200000|2020-03-24 09:30:00|7829|7822|7776.4|7769.4|7847.3|7840.3|7765.7|7758.7|674400
1585042500000|2020-03-24 09:35:00|7773.3|7766.3|7823.3|7816.3|7830|7823|7766|7759|384900
1585042800000|2020-03-24 09:40:00|7825.2|7818.2|7905.3|7898.3|7905.3|7898.3|7825.2|7818.2|397050
1585043100000|2020-03-24 09:45:00|7903.2|7896.2|7878.8|7871.8|7903.7|7896.7|7863.2|7856.2|379800
1585043400000|2020-03-24 09:50:00|7879.3|7872.3|7881.6|7874.6|7898|7891|7875.8|7868.8|419850
1585043700000|2020-03-24 09:55:00|7881.9|7874.9|7913.8|7906.8|7914.8|7907.8|7876.4|7869.4|473325
1585044000000|2020-03-24 10:00:00|||||||||7875
1585044600000|2020-03-24 10:10:00|7917.8|7902.8|7917.6|7902.6|7917.8|7902.8|7917.6|7902.6|0
1585044900000|2020-03-24 10:15:00|7916.3|7901.3|7908.4|7893.4|7916.3|7901.3|7908.4|7893.4|0
1585045200000|2020-03-24 10:20:00|7907.8|7892.8|7905.4|7890.4|7907.8|7892.8|7904.7|7889.7|0
1585045500000|2020-03-24 10:25:00|7906|7891|7905.5|7890.5|7906|7891|7905.5|7890.5|0
1585046400000|2020-03-24 10:40:00|7885.2|7870.2|7893.2|7878.7|7902|7887|7851.7|7836.7|118
1585046700000|2020-03-24 10:45:00|7892.7|7884.2|7879|7864|7897.2|7885.7|7876.5|7861.5|56
1585047000000|2020-03-24 10:50:00|7888|7873|7879.5|7864.5|7888.2|7874.7|7879.5|7864.5|40
1585047300000|2020-03-24 10:55:00|7877.2|7863.7|7871.7|7856.7|7877.2|7863.7|7865.7|7855|37
1585047600000|2020-03-24 11:00:00|7871.2|7856.2|7864|7849|7880.5|7865.5|7864|7849|57
1585047900000|2020-03-24 11:05:00|7863.7|7848.7|7833.5|7818.5|7863.7|7848.7|7827.7|7817.7|51
1585048200000|2020-03-24 11:10:00|7829.7|7817.7|7846.7|7834.2|7848.2|7837.7|7824.2|7811.2|171
1585048500000|2020-03-24 11:15:00|7839.7|7837.7|7817.2|7802.2|7839.7|7837.7|7815|7800|76
1585048800000|2020-03-24 11:20:00|7818.2|7803.2|7794.7|7780.7|7819.2|7804.2|7789.7|7779.7|61
1585049100000|2020-03-24 11:25:00|7796.2|7781.2|7813.7|7801.2|7814.2|7801.2|7796.2|7781.2|57
1585049400000|2020-03-24 11:30:00|7814.7|7801.7|7846.2|7831.2|7846.2|7831.2|7814.7|7801.7|46
1585049700000|2020-03-24 11:35:00|7846.5|7831.5|7854.7|7842.2|7854.7|7843.7|7846.5|7831.5|9
1585050000000|2020-03-24 11:40:00|7858.7|7847.7|7838.5|7823.5|7858.7|7847.7|7838.2|7823.2|75
1585050300000|2020-03-24 11:45:00|7838.2|7823.2|7839.2|7824.2|7839.2|7824.2|7838.2|7823.2|4
1585050600000|2020-03-24 11:50:00|7842|7827|7835.2|7820.2|7843.7|7828.7|7835.2|7820.2|7
1585050900000|2020-03-24 11:55:00|7834.7|7819.7|7818.7|7803.7|7834.7|7819.7|7818.7|7803.7|11
1585051200000|2020-03-24 12:00:00|7817.7|7802.7|7800.2|7785.2|7817.7|7803.2|7798.5|7783.5|43
1585051500000|2020-03-24 12:05:00|7799.7|7784.7|7794.7|7779.7|7800|7785|7784.7|7775.7|48
1585051800000|2020-03-24 12:10:00|7784.2|7769.2|7758.5|7743.5|7786.2|7771.2|7758.5|7743.5|16
1585052100000|2020-03-24 12:15:00|7754.7|7742.7|7734.2|7719.2|7754.7|7742.7|7734.2|7719.2|32
1585052400000|2020-03-24 12:20:00|7736|7721|7745.5|7730.5|7753.2|7738.2|7721.7|7710.2|118
1585052700000|2020-03-24 12:25:00|7745.7|7730.7|7735.2|7720.2|7745.7|7730.7|7727|7712|35
1585053000000|2020-03-24 12:30:00|7735.5|7720.5|7746.7|7731.7|7753|7738.2|7735.2|7720.2|69
1585053300000|2020-03-24 12:35:00|7746.2|7731.2|7742|7727|7748.7|7736.2|7740.2|7727|112
1585053600000|2020-03-24 12:40:00|7742.2|7727.2|7736.2|7721.2|7742.7|7727.7|7736.2|7721.2|12
1585053900000|2020-03-24 12:45:00|7736.7|7721.7|7758|7743|7764.7|7750.2|7736.2|7721.2|181
1585054200000|2020-03-24 12:50:00|7760|7745|7785.7|7770.7|7785.7|7770.7|7760|7745|108
1585054500000|2020-03-24 12:55:00|7788.2|7773.2|7784.2|7769.2|7805.7|7790.7|7782.7|7769.2|26
1585054800000|2020-03-24 13:00:00|7785.7|7770.7|7764|7749|7785.7|7770.7|7763.7|7748.7|73
1585055100000|2020-03-24 13:05:00|7764.2|7749.2|7789.7|7774.7|7791.2|7776.2|7761.7|7746.7|58
1585055400000|2020-03-24 13:10:00|7791.5|7776.5|7837.5|7822.5|7837.5|7822.7|7791.5|7776.5|17
1585055700000|2020-03-24 13:15:00|7834.7|7822.2|7833.2|7818.2|7837.5|7822.5|7831.7|7818.2|49
1585056000000|2020-03-24 13:20:00|7837.2|7828.2|7837.7|7824.7|7837.7|7829.7|7835.2|7820.2|5
1585056300000|2020-03-24 13:25:00|7840.7|7825.7|7861.7|7847.7|7864.2|7854.7|7838.2|7824.2|47
1585056600000|2020-03-24 13:30:00|7863.2|7848.2|7888.5|7873.5|7890.2|7882.7|7817|7802|412
1585056900000|2020-03-24 13:35:00|7891.7|7879.7|7883.7|7868.7|7919.7|7912.2|7874.7|7865.7|244
1585057200000|2020-03-24 13:40:00|7889.2|7874.2|7831.7|7818.2|7889.2|7874.2|7829.2|7817.7|368
1585057500000|2020-03-24 13:45:00|7840.2|7826.2|7846.7|7831.7|7862|7848.7|7813.2|7804.7|264
1585057800000|2020-03-24 13:50:00|7847|7832|7856.2|7841.2|7859|7844|7833.7|7818.7|183
1585058100000|2020-03-24 13:55:00|7858.2|7843.2|7844.2|7829.2|7862.2|7847.2|7844|7829|185
1585058400000|2020-03-24 14:00:00|7844.5|7829.5|7844.5|7829.5|7844.7|7834.2|7833|7818|155
1585058700000|2020-03-24 14:05:00|7844.7|7829.7|7852.2|7837.2|7864.7|7854.7|7838.7|7826.7|142
1585059000000|2020-03-24 14:10:00|7851.7|7839.2|7867.7|7855.2|7869.2|7858.2|7830.7|7819.7|117
1585059300000|2020-03-24 14:15:00|7874.2|7856.7|7876|7861|7889.7|7880.2|7863.7|7854.7|193
1585059600000|2020-03-24 14:20:00|7877.2|7862.2|7880.2|7870.2|7887.2|7876.7|7867.2|7855.2|208
1585059900000|2020-03-24 14:25:00|7881.7|7871.7|7887.2|7874.2|7907.2|7899.2|7880.2|7868.7|385
1585060200000|2020-03-24 14:30:00|7881.2|7873.7|7874.2|7863.7|7896.2|7885.7|7871.7|7860.2|173
1585060500000|2020-03-24 14:35:00|7875.2|7861.7|7859.2|7848.7|7876.5|7861.7|7834.2|7824.2|614
1585060800000|2020-03-24 14:40:00|7862.2|7846.5|7757.7|7748.7|7865.2|7857.7|7757.7|7748.7|772
1585061100000|2020-03-24 14:45:00|7764|7749|7629.7|7614.7|7764.7|7757.2|7624.7|7614.5|1264
1585061400000|2020-03-24 14:50:00|7632.2|7617.7|7629.7|7620.7|7649.2|7637.2|7615.7|7603.7|378
1585061700000|2020-03-24 14:55:00|7634.2|7621.2|7606.2|7594.7|7637.2|7623.7|7603.7|7593.7|814
1585062000000|2020-03-24 15:00:00|7603.7|7595.5|7649.2|7636.2|7649.2|7636.2|7603.7|7595.5|312
1585062300000|2020-03-24 15:05:00|7649.7|7637.2|7601.2|7587.2|7673.2|7658.2|7586.2|7577.2|547
1585062600000|2020-03-24 15:10:00|7605.7|7588.7|7597.7|7587.7|7606.7|7595.7|7578.2|7565.2|408
1585062900000|2020-03-24 15:15:00|7598.7|7593.7|7667.7|7652.7|7669.2|7655.7|7598.7|7585.2|573
1585063200000|2020-03-24 15:20:00|7667.5|7652.5|7725.2|7711.2|7726.7|7718.2|7666.2|7651.2|813
1585063500000|2020-03-24 15:25:00|7723.7|7708.7|7763.2|7748.7|7766.2|7755.7|7715.2|7704.2|461
1585063800000|2020-03-24 15:30:00|7756.5|7741.5|7711.5|7696.5|7758|7747.2|7695.7|7682.2|532
1585064100000|2020-03-24 15:35:00|7711.7|7696.7|7718.7|7705.7|7719.7|7707.7|7699.2|7685.2|537
1585064400000|2020-03-24 15:40:00|7722|7706.2|7759.7|7745.7|7763.2|7748.2|7713.7|7705.7|166
1585064700000|2020-03-24 15:45:00|7753.2|7746.2|7710.2|7696.7|7759.7|7746.2|7699.7|7690.2|308
1585065000000|2020-03-24 15:50:00|7715.2|7700.2|7716|7701|7724.2|7712.2|7703.7|7690.7|184
1585065300000|2020-03-24 15:55:00|7717|7702|7737.2|7722.2|7748.7|7737.7|7712.2|7699.2|180
1585065600000|2020-03-24 16:00:00|7737.5|7722.5|7744.2|7729.2|7747.7|7735.2|7732.2|7717.2|60
1585065900000|2020-03-24 16:05:00|7749.2|7739.2|7762.7|7747.7|7762.7|7750.7|7746.2|7733.2|209
1585066200000|2020-03-24 16:10:00|7765.2|7756.7|7752.7|7737.7|7766.2|7757.7|7736.7|7727.2|219
1585066500000|2020-03-24 16:15:00|7742.2|7734.7|7723.7|7708.7|7742.2|7734.7|7716.7|7704.2|516
1585066800000|2020-03-24 16:20:00|7724|7709|7738.5|7723.5|7754.7|7740.7|7722.2|7708.7|190
1585067100000|2020-03-24 16:25:00|7738.7|7723.7|7752.5|7737.5|7758.7|7743.7|7738.7|7723.7|293
1585067400000|2020-03-24 16:30:00|7755.2|7742.7|7744.7|7731.7|7766.2|7754.7|7733.7|7724.7|223
1585067700000|2020-03-24 16:35:00|7743.2|7732.2|7759.7|7744.7|7764.2|7752.2|7728.7|7718|280
1585068000000|2020-03-24 16:40:00|7755.7|7740.7|7746.2|7736.7|7756|7741|7730.7|7719.7|159
1585068300000|2020-03-24 16:45:00|7747.2|7737.2|7748.2|7733.2|7748.7|7741.2|7713.2|7702.2|234
1585068600000|2020-03-24 16:50:00|7745.7|7730.7|7733.7|7720.7|7748.7|7733.7|7729.2|7718.2|265
1585068900000|2020-03-24 16:55:00|7734.2|7724.7|7714.7|7702.2|7744.7|7731.7|7714.7|7702.2|208
1585069200000|2020-03-24 17:00:00|7717.5|7702.5|7719.7|7704.7|7725.2|7711.2|7711.2|7702.5|92
1585069500000|2020-03-24 17:05:00|7718|7703|7706.2|7693.7|7718|7703|7694.7|7685.7|79
1585069800000|2020-03-24 17:10:00|7708.7|7695.2|7708.5|7693.5|7708.7|7696.7|7690.2|7678.2|70
1585070100000|2020-03-24 17:15:00|7709|7694|7680.5|7665.5|7717.7|7709.7|7677.7|7665.2|154
1585070400000|2020-03-24 17:20:00|7677.7|7665.2|7688.2|7673.2|7688.7|7673.7|7661.7|7647.2|67
1585070700000|2020-03-24 17:25:00|7695.2|7687.7|7719.2|7704.2|7721.7|7708.7|7680|7665|101
1585071000000|2020-03-24 17:30:00|7719.7|7704.7|7723.7|7708.7|7735.2|7726.2|7710.7|7701.2|122
1585071300000|2020-03-24 17:35:00|7724|7709|7738.7|7723.7|7743.2|7735.2|7713.7|7701.2|164
1585071600000|2020-03-24 17:40:00|7738.5|7723.5|7716.2|7701.2|7742|7727|7686.7|7673.7|145
1585071900000|2020-03-24 17:45:00|7715|7700|7700|7685|7721|7706|7683.2|7668.7|127
1585072200000|2020-03-24 17:50:00|7698|7683|7675.7|7660.7|7698|7683|7661.7|7652.7|124
1585072500000|2020-03-24 17:55:00|7676.5|7661.5|7663.7|7648.7|7677.7|7662.7|7661.2|7648.7|56
1585072800000|2020-03-24 18:00:00|7665.5|7650.5|7675.7|7660.7|7675.7|7663.7|7665.5|7650.5|26
1585073100000|2020-03-24 18:05:00|7675|7660|7667.5|7652.5|7675|7660|7651.2|7642.7|171
1585073400000|2020-03-24 18:10:00|7665|7650|7665.2|7650.2|7670.5|7655.5|7650.7|7639.2|94
1585073700000|2020-03-24 18:15:00|7665|7650|7673.5|7658.5|7674.2|7659.2|7648.2|7639.2|107
1585074000000|2020-03-24 18:20:00|7677.7|7668.2|7682.2|7667.2|7689|7674|7651.2|7639.2|105
1585074300000|2020-03-24 18:25:00|7681.7|7666.7|7699.7|7685.2|7700.2|7685.7|7660.7|7650.7|123
1585074600000|2020-03-24 18:30:00|7700.2|7692.7|7721.2|7706.2|7721.2|7706.2|7700.2|7688.5|79
1585074900000|2020-03-24 18:35:00|7722.7|7707.7|7729.2|7714.2|7740|7725|7719.2|7707.7|105
1585075200000|2020-03-24 18:40:00|7732.5|7717.5|7725.5|7710.5|7732.5|7717.5|7703.2|7688.7|55
1585075500000|2020-03-24 18:45:00|7723.5|7708.5|7702.5|7687.5|7729.5|7714.5|7702.2|7687.2|24
1585075800000|2020-03-24 18:50:00|7702.7|7687.7|7727|7712|7729|7714|7702.5|7687.5|26
1585076100000|2020-03-24 18:55:00|7719.7|7707.7|7747.2|7732.2|7748.7|7738.2|7719.7|7707.7|96
1585076400000|2020-03-24 19:00:00|7747.7|7732.7|7758.5|7743.5|7766.5|7754.7|7740.2|7725.2|94
1585076700000|2020-03-24 19:05:00|7757|7742|7758.5|7743.5|7758.5|7743.5|7738.7|7723.7|80
1585077000000|2020-03-24 19:10:00|7755.7|7740.7|7747.7|7732.7|7774.7|7761.7|7742.5|7727.5|41
1585077300000|2020-03-24 19:15:00|7753.5|7738.5|7734|7719|7757|7742|7724.7|7712.2|133
1585077600000|2020-03-24 19:20:00|7735.5|7720.5|7732|7717|7740.7|7725.7|7720.7|7708.7|104
1585077900000|2020-03-24 19:25:00|7733|7718|7736.7|7727.7|7736.7|7727.7|7727.2|7712.2|78
1585078200000|2020-03-24 19:30:00|7738.2|7723.2|7769.5|7754.5|7769.5|7754.5|7737|7722|76
1585078500000|2020-03-24 19:35:00|7770.7|7757.7|7755|7740|7770.7|7757.7|7751.7|7736.7|5
1585078800000|2020-03-24 19:40:00|7755.2|7740.2|7784|7769|7790.2|7782.7|7755.2|7740.2|84
1585079100000|2020-03-24 19:45:00|7785.7|7770.7|7771.2|7759.7|7792|7784.2|7769.7|7757.7|87
1585079400000|2020-03-24 19:50:00|7775.2|7762.2|7792.2|7778.2|7794.2|7785.7|7769.2|7759.7|171
1585079700000|2020-03-24 19:55:00|7793.2|7779.2|7824.2|7809.2|7832.5|7817.5|7793.2|7779.2|310
1585080000000|2020-03-24 20:00:00|7816.2|7806.2|7805.2|7792.7|7818.2|7806.2|7799.2|7790.7|128
1585080300000|2020-03-24 20:05:00|7806.5|7791.2|7820.5|7805.5|7830.2|7816.7|7806.5|7791.2|22
1585080600000|2020-03-24 20:10:00|7825.7|7810.7|7824.2|7809.2|7826.2|7817.2|7820.5|7805.5|7
1585080900000|2020-03-24 20:15:00|7823|7808|7819.5|7804.5|7823.2|7812.7|7818.2|7803.2|21
1585081200000|2020-03-24 20:20:00|7819.2|7804.2|7819|7804|7819.2|7804.2|7819|7804|0
1585081500000|2020-03-24 20:25:00|7818.7|7803.7|7818.5|7803.5|7818.7|7803.7|7818.5|7803.5|1
1585081800000|2020-03-24 20:30:00|7819.5|7804.5|7808.5|7793.5|7819.5|7804.5|7802.2|7787.2|38
1585082100000|2020-03-24 20:35:00|7809.7|7794.7|7807.2|7792.2|7812.2|7797.2|7804.5|7789.5|0
1585082400000|2020-03-24 20:40:00|7809.7|7794.7|7806.2|7791.2|7809.7|7794.7|7798.7|7783.7|7
1585082700000|2020-03-24 20:45:00|7799|7784|7799|7784|7799|7784|7799|7784|0
1585083000000|2020-03-24 20:50:00|7800.7|7785.7|7808.2|7793.2|7808.2|7793.2|7799|7784|0
1585083300000|2020-03-24 20:55:00|7808.7|7793.7|7809.2|7794.2|7809.2|7794.2|7806.2|7791.2|5
1585083600000|2020-03-24 21:00:00|7808|7793|7809|7794|7809.2|7794.2|7803|7788|0
1585083900000|2020-03-24 21:05:00|7808.7|7793.7|7808|7793|7809.2|7794.2|7808|7793|0
1585084200000|2020-03-24 21:10:00|7824.2|7814.7|7817.1|7802.1|7836|7821|7809.2|7794.2|28182886
1585084500000|2020-03-24 21:15:00|7817.2|7802.2|7815.5|7800.5|7820.5|7805.5|7813.9|7798.9|0
1585084800000|2020-03-24 21:20:00|7815.6|7800.6|7813.5|7798.5|7815.6|7800.6|7812.5|7797.5|0
1585085100000|2020-03-24 21:25:00|7813.8|7798.8|7812.1|7797.1|7813.9|7798.9|7810.7|7795.7|0
1585085400000|2020-03-24 21:30:00|7811.4|7796.4|7808|7793|7811.6|7796.6|7808|7793|0
1585085700000|2020-03-24 21:35:00|7808.2|7793.2|7807.9|7792.9|7810.4|7795.4|7807.5|7792.5|0
1585086000000|2020-03-24 21:40:00|7808.2|7793.2|7813|7798|7813|7798|7806.7|7791.7|0
1585086300000|2020-03-24 21:45:00|7815.7|7800.7|7822.5|7807.5|7824.6|7809.6|7815.6|7800.6|0
1585086600000|2020-03-24 21:50:00|7824.6|7809.6|7835|7820|7835.3|7820.3|7822.5|7807.5|0
1585086900000|2020-03-24 21:55:00|7833.4|7818.4|7846.3|7831.3|7846.3|7831.3|7833.1|7818.1|0
1585087200000|2020-03-24 22:00:00|7854.6|7839.6|7845.6|7830.6|7855.7|7840.7|7823.4|7808.4|0
1585087500000|2020-03-24 22:05:00|7847.5|7832.5|7875.9|7860.9|7880.5|7865.5|7847.5|7832.5|0
1585087800000|2020-03-24 22:10:00|7876.2|7861.2|7881.7|7866.7|7889|7874|7868.3|7853.3|0
1585088100000|2020-03-24 22:15:00|7881.9|7866.9|7883.6|7868.6|7884.5|7869.5|7874.4|7859.4|0
1585088400000|2020-03-24 22:20:00|7883.9|7868.9|7892.3|7877.3|7892.3|7877.3|7876.9|7861.9|0
1585088700000|2020-03-24 22:25:00|7892.6|7877.6|7907.6|7892.6|7917.1|7902.1|7892.6|7877.6|0
1585089000000|2020-03-24 22:30:00|7909.6|7894.6|7920.9|7905.9|7931.5|7916.5|7906.3|7891.3|0
1585089300000|2020-03-24 22:35:00|7921.5|7906.5|7896.6|7881.6|7930.1|7915.1|7890.5|7875.5|0
1585089600000|2020-03-24 22:40:00|7896.4|7881.4|7888.4|7873.4|7896.9|7881.9|7878.7|7863.7|0
1585089900000|2020-03-24 22:45:00|7887.9|7872.9|7901.9|7886.9|7907.7|7892.7|7887.9|7872.9|0
1585090200000|2020-03-24 22:50:00|7901.6|7886.6|7911.4|7896.4|7914.5|7899.5|7891.8|7876.8|0
1585090500000|2020-03-24 22:55:00|7911.7|7896.7|7898|7883|7914.5|7899.5|7895.2|7880.2|0
1585090800000|2020-03-24 23:00:00|7897.4|7882.4|7887.8|7872.8|7897.7|7882.7|7885|7870|0
1585091100000|2020-03-24 23:05:00|7889.2|7874.2|7877.1|7862.1|7890.9|7875.9|7871.5|7856.5|0
1585091400000|2020-03-24 23:10:00|7877.4|7862.4|7885.1|7870.1|7886.7|7871.7|7871|7856|0
1585091700000|2020-03-24 23:15:00|7885.4|7870.4|7854.4|7839.4|7890.4|7875.4|7851.6|7836.6|0
1585092000000|2020-03-24 23:20:00|7854.6|7839.6|7865.1|7850.1|7874.3|7859.3|7853.8|7838.8|0
1585092300000|2020-03-24 23:25:00|7864.8|7849.8|7877.1|7862.1|7877.6|7862.6|7854.1|7839.1|0
1585092600000|2020-03-24 23:30:00|7880.2|7865.2|7858.2|7843.2|7880.2|7865.2|7856.5|7841.5|0
1585092900000|2020-03-24 23:35:00|7858.5|7843.5|7850.5|7835.5|7865.5|7850.5|7849.4|7834.4|0
1585093200000|2020-03-24 23:40:00|7850.8|7835.8|7825.7|7810.7|7851.8|7836.8|7823.8|7808.8|0
1585093500000|2020-03-24 23:45:00|7826.3|7811.3|7821.4|7806.4|7833.5|7818.5|7802.2|7787.2|0
1585093800000|2020-03-24 23:50:00|7822.8|7807.8|7819.4|7804.4|7840.4|7825.4|7815.2|7800.2|0
1585094100000|2020-03-24 23:55:00|7818|7803|7833.2|7818.2|7838.2|7823.2|7814.9|7799.9|0
1585094400000|2020-03-25 00:00:00|7833|7818|7835.7|7820.7|7841.7|7826.7|7819|7804|0
1585094700000|2020-03-25 00:05:00|7835.4|7820.4|7822.9|7807.9|7838.5|7823.5|7810.6|7795.6|0
1585095000000|2020-03-25 00:10:00|7819|7804|7831.2|7816.2|7836.2|7821.2|7816.4|7801.4|0
1585095300000|2020-03-25 00:15:00|7832.3|7817.3|7835|7820|7844.6|7829.6|7826.4|7811.4|0
1585095600000|2020-03-25 00:20:00|7834.2|7819.2|7843.9|7828.9|7851.4|7836.4|7834.2|7819.2|0
1585095900000|2020-03-25 00:25:00|7844.4|7829.4|7817.6|7802.6|7848.1|7833.1|7817|7802|0
1585096200000|2020-03-25 00:30:00|7817.9|7802.9|7806|7791|7822.6|7807.6|7802.9|7787.9|0
1585096500000|2020-03-25 00:35:00|7806.3|7791.3|7780.5|7765.5|7806.6|7791.6|7780.5|7765.5|0
1585096800000|2020-03-25 00:40:00|7782.1|7767.1|7769.4|7754.4|7790.3|7775.3|7766.9|7751.9|0
1585097100000|2020-03-25 00:45:00|7768.8|7753.8|7785|7770|7796|7781|7767.4|7752.4|0
1585097400000|2020-03-25 00:50:00|7783.9|7768.9|7797.1|7782.1|7809.2|7794.2|7783.6|7768.6|0
1585097700000|2020-03-25 00:55:00|7796.8|7781.8|7804|7789|7814|7799|7794.3|7779.3|0
1585098000000|2020-03-25 01:00:00|7803.4|7788.4|7781.9|7766.9|7822.9|7810.9|7739.9|7724.9|133
1585098300000|2020-03-25 01:05:00|7782.2|7767.2|7849.7|7834.7|7849.7|7834.7|7782.2|7767.2|303
1585098600000|2020-03-25 01:10:00|7849.9|7834.9|7804.4|7792.4|7852.2|7837.2|7790.2|7775.2|147
1585098900000|2020-03-25 01:15:00|7794.7|7794.9|7746.4|7735.9|7804.2|7794.9|7737.9|7723.9|165
1585099200000|2020-03-25 01:20:00|7748.9|7739.4|7747.9|7734.9|7749.4|7741.9|7740.4|7725.4|99
1585099500000|2020-03-25 01:25:00|7741.9|7729.9|7758.4|7743.4|7765.2|7750.2|7739.9|7724.9|129
1585099800000|2020-03-25 01:30:00|7759.2|7744.2|7789.7|7774.7|7807.2|7792.2|7758.2|7743.2|152
1585100100000|2020-03-25 01:35:00|7791.2|7776.2|7771.7|7756.7|7791.2|7776.2|7769.7|7754.7|82
1585100400000|2020-03-25 01:40:00|7769.7|7754.7|7778.4|7764.9|7778.4|7769.4|7769.7|7754.7|209
1585100700000|2020-03-25 01:45:00|7773.4|7758.4|7771.9|7756.9|7774.9|7766.9|7770.4|7755.4|362
1585101000000|2020-03-25 01:50:00|7771.7|7756.7|7773.4|7758.9|7773.9|7761.4|7771.4|7756.4|88
1585101300000|2020-03-25 01:55:00|7771.4|7756.4|7755.7|7740.7|7773.4|7761.9|7755.7|7740.7|65
1585101600000|2020-03-25 02:00:00|7755.4|7740.4|7750.9|7735.9|7755.4|7740.4|7737.9|7728.9|89
1585101900000|2020-03-25 02:05:00|7750.7|7735.7|7714.2|7699.2|7751.4|7736.4|7714.2|7699.2|185
1585102200000|2020-03-25 02:10:00|7714.7|7699.7|7707.9|7692.9|7714.7|7699.7|7707.9|7692.9|65
1585102500000|2020-03-25 02:15:00|7708.4|7693.4|7710.7|7695.7|7710.7|7695.7|7684.9|7669.9|272
1585102800000|2020-03-25 02:20:00|7710.4|7695.4|7704.9|7690.9|7710.4|7695.4|7701.4|7686.4|71
1585103100000|2020-03-25 02:25:00|7705.4|7691.4|7725.4|7710.4|7725.4|7710.9|7705.4|7691.4|170
1585103400000|2020-03-25 02:30:00|7723.9|7708.9|7687.4|7672.4|7725.7|7710.7|7682.9|7671.7|81
1585103700000|2020-03-25 02:35:00|7686.9|7671.9|7705.7|7690.7|7705.7|7690.7|7682.4|7667.4|84
1585104000000|2020-03-25 02:40:00|7707.4|7699.9|7702.4|7687.4|7718.2|7705.9|7702.2|7687.2|119
1585104300000|2020-03-25 02:45:00|7702.7|7687.7|7710.4|7695.4|7711.4|7696.4|7702.7|7687.7|212
1585104600000|2020-03-25 02:50:00|7710.9|7695.9|7719.9|7704.9|7720.7|7705.7|7709.7|7694.7|273
1585104900000|2020-03-25 02:55:00|7720.4|7707.9|7720.9|7707.4|7720.9|7712.4|7717.4|7702.4|147
1585105200000|2020-03-25 03:00:00|7720.2|7705.2|7730.9|7715.9|7730.9|7719.4|7720.2|7705.2|192
1585105500000|2020-03-25 03:05:00|7738.4|7725.4|7750.4|7737.9|7750.4|7738.9|7738.4|7725.4|139
1585105800000|2020-03-25 03:10:00|7748.4|7733.4|7718.9|7703.9|7749.7|7734.7|7718.9|7703.9|151
1585106100000|2020-03-25 03:15:00|7717.4|7702.4|7716.7|7701.7|7721.9|7706.9|7716.2|7701.2|64
1585106400000|2020-03-25 03:20:00|7716.4|7701.4|7682.4|7668.4|7716.4|7701.4|7675.9|7665.4|248
1585106700000|2020-03-25 03:25:00|7688.7|7673.7|7684.4|7670.4|7688.7|7673.7|7674.9|7665.4|151
1585107000000|2020-03-25 03:30:00|7683.4|7668.4|7692.2|7677.2|7720.4|7705.4|7681.7|7666.7|149
1585107300000|2020-03-25 03:35:00|7689.4|7674.4|7696.9|7681.9|7720.9|7708.9|7689.2|7674.2|316
1585107600000|2020-03-25 03:40:00|7685.9|7676.4|7714.4|7699.4|7719.9|7712.4|7683.4|7671.4|185
1585107900000|2020-03-25 03:45:00|7714.7|7699.7|7929.6|7922.6|7944|7937|7714.7|7699.7|774146
1585108200000|2020-03-25 03:50:00|7930.5|7923.5|7915.8|7908.8|7973.4|7966.4|7889.7|7882.7|494325
1585108500000|2020-03-25 03:55:00|7916.6|7909.6|7893.9|7886.9|7943.7|7936.7|7860.1|7853.1|365625
1585108800000|2020-03-25 04:00:00|7894.1|7887.1|7879.3|7872.3|7894.1|7887.1|7827.1|7820.1|331575
1585109100000|2020-03-25 04:05:00|7879.5|7872.5|7821|7814|7879.5|7872.5|7791.4|7784.4|284775
1585109400000|2020-03-25 04:10:00|7823.4|7816.4|7788.1|7781.1|7850.1|7843.1|7781.5|7774.5|227625
1585109700000|2020-03-25 04:15:00|7787.3|7780.3|7752.9|7745.9|7800.8|7793.8|7741.9|7734.9|263025
1585110000000|2020-03-25 04:20:00|7755.1|7748.1|7751.9|7744.9|7775.1|7768.1|7729.3|7722.3|200850
1585110300000|2020-03-25 04:25:00|7751.5|7744.5|7750.8|7743.8|7779.9|7772.9|7736.4|7729.4|177525
1585110600000|2020-03-25 04:30:00|7751.2|7744.2|7765.3|7758.3|7811.5|7804.5|7743.9|7736.9|370875
1585110900000|2020-03-25 04:35:00|7765.7|7758.7|7799.7|7792.7|7799.7|7792.7|7753.5|7746.5|102600
1585111200000|2020-03-25 04:40:00|7798.5|7791.5|7795.4|7788.4|7824.8|7817.8|7795.4|7788.4|87225
1585111500000|2020-03-25 04:45:00|7793.8|7786.8|7789.5|7782.5|7796.5|7789.5|7768.3|7761.3|55650
1585111800000|2020-03-25 04:50:00|7788.6|7781.6|7794.5|7787.5|7813.2|7806.2|7775.7|7768.7|53850
1585112100000|2020-03-25 04:55:00|7796.5|7789.5|7856|7849|7866.9|7859.9|7787|7780|91200
1585112400000|2020-03-25 05:00:00|7856.5|7849.5|7861.3|7854.3|7875.5|7868.5|7832.6|7825.6|93675
1585112700000|2020-03-25 05:05:00|7861.7|7854.7|7860.7|7853.7|7885.9|7878.9|7850.9|7843.9|84000
1585113000000|2020-03-25 05:10:00|7861.7|7854.7|7821.2|7814.2|7878.9|7871.9|7819.8|7812.8|83400
1585113300000|2020-03-25 05:15:00|7821.3|7814.3|7782.5|7775.5|7840.2|7833.2|7776.1|7769.1|89775
1585113600000|2020-03-25 05:20:00|7782|7775|7807.9|7800.9|7823.6|7816.6|7780.7|7773.7|102300
1585113900000|2020-03-25 05:25:00|7808|7801|7825.7|7818.7|7828.8|7821.8|7787.4|7780.4|63150
1585114200000|2020-03-25 05:30:00|7825.3|7818.3|7811.7|7804.7|7833.1|7826.1|7803.3|7796.3|44175
1585114500000|2020-03-25 05:35:00|7821.1|7814.1|7844.2|7837.2|7847.9|7840.9|7811.1|7804.1|45750
1585114800000|2020-03-25 05:40:00|7842.5|7835.5|7854.2|7847.2|7854.2|7847.2|7829.4|7822.4|84900
1585115100000|2020-03-25 05:45:00|7853.3|7846.3|7855.2|7848.2|7859.3|7852.3|7840.5|7833.5|39225
1585115400000|2020-03-25 05:50:00|7855.4|7848.4|7837.9|7830.9|7865.2|7858.2|7831.3|7824.3|53325
1585115700000|2020-03-25 05:55:00|7837.8|7830.8|7891.9|7884.9|7898.8|7891.8|7823.5|7816.5|110625
1585116000000|2020-03-25 06:00:00|7891.3|7884.3|7927.5|7920.5|7937.8|7930.8|7891.3|7884.3|119025
1585116300000|2020-03-25 06:05:00|7926.4|7919.4|7915.6|7908.6|7943.4|7936.4|7909|7902|102375
1585116600000|2020-03-25 06:10:00|7918.5|7911.5|7928.2|7921.2|7931.3|7924.3|7915.9|7908.9|64950
1585116900000|2020-03-25 06:15:00|7928.5|7921.5|7917.3|7910.3|7941|7934|7900.3|7893.3|89250
1585117200000|2020-03-25 06:20:00|7919.3|7912.3|7939.2|7932.2|7951|7944|7916.6|7909.6|73275
1585117500000|2020-03-25 06:25:00|7945.2|7938.2|7964.3|7957.3|7966.2|7959.2|7936|7929|45300
1585117800000|2020-03-25 06:30:00|7964.7|7957.7|7930.3|7923.3|7965.7|7958.7|7930.3|7923.3|76875
1585118100000|2020-03-25 06:35:00|7930.2|7923.2|7950.3|7943.3|7952.6|7945.6|7927.9|7920.9|60150
1585118400000|2020-03-25 06:40:00|7950.7|7943.7|7971.4|7964.4|7982.2|7975.2|7948.5|7941.5|103875
1585118700000|2020-03-25 06:45:00|7969.7|7962.7|7968.9|7961.9|7986.7|7979.7|7966|7959|120450
1585119000000|2020-03-25 06:50:00|7967.9|7960.9|7960.7|7953.7|7973.3|7966.3|7941.8|7934.8|65025
1585119300000|2020-03-25 06:55:00|7961.2|7954.2|7967.6|7960.6|7967.9|7960.9|7942.3|7935.3|60825
1585119600000|2020-03-25 07:00:00|7967.5|7960.5|7985.4|7978.4|7985.4|7978.4|7966.9|7959.9|70125
1585119900000|2020-03-25 07:05:00|7987.2|7980.2|8049.1|8042.1|8049.1|8042.1|7987.2|7980.2|143625
1585120200000|2020-03-25 07:10:00|8049.6|8042.6|8093.9|8086.9|8098.8|8091.8|8042|8035|198825
1585120500000|2020-03-25 07:15:00|8091.6|8084.6|8100.8|8093.8|8116.2|8109.2|8083|8076|200850
1585120800000|2020-03-25 07:20:00|8103.4|8096.4|8164|8157|8167.1|8160.1|8101.8|8094.8|209400
1585121100000|2020-03-25 07:25:00|8163.1|8156.1|8131.3|8124.3|8178.6|8171.6|8128.7|8121.7|128775
1585121400000|2020-03-25 07:30:00|8131.1|8124.1|8192.9|8185.9|8192.9|8185.9|8131.1|8124.1|144675
1585121700000|2020-03-25 07:35:00|8190.5|8183.5|8182.7|8175.7|8195.7|8188.7|8171.2|8164.2|100425
1585122000000|2020-03-25 07:40:00|8183.2|8176.2|8200.3|8193.3|8205.9|8198.9|8183.2|8176.2|100200
1585122300000|2020-03-25 07:45:00|8200.9|8193.9|8327.6|8320.6|8327.6|8320.6|8200.9|8193.9|262650
1585122600000|2020-03-25 07:50:00|8330.4|8323.4|8312.2|8305.2|8385|8378|8286.6|8279.6|202125
1585122900000|2020-03-25 07:55:00|8311.7|8304.7|8317.8|8310.8|8323|8316|8274.6|8267.6|143925
1585123200000|2020-03-25 08:00:00|8314.7|8307.7|8204.3|8197.3|8315.2|8308.2|8204.3|8197.3|117375
1585123500000|2020-03-25 08:05:00|8201.8|8194.8|8216.6|8209.6|8258|8251|8200.7|8193.7|179325
1585123800000|2020-03-25 08:10:00|8216.5|8209.5|8298.1|8291.1|8315.7|8308.7|8196.7|8189.7|239100
1585124100000|2020-03-25 08:15:00|8295.6|8288.6|8284.7|8277.7|8310.6|8303.6|8260.1|8253.1|96900
1585124400000|2020-03-25 08:20:00|8293.3|8286.3|8298.8|8291.8|8303|8296|8267.1|8260.1|117525
1585124700000|2020-03-25 08:25:00|8296.4|8289.4|8338|8331|8338.9|8331.9|8285.6|8278.6|239475
1585125000000|2020-03-25 08:30:00|8338.5|8331.5|8315.6|8308.6|8357.3|8350.3|8301.7|8294.7|150225
1585125300000|2020-03-25 08:35:00|8314.4|8307.4|8311.2|8304.2|8336.6|8329.6|8293.8|8286.8|135900
1585125600000|2020-03-25 08:40:00|8311.1|8304.1|8341.5|8334.5|8349.4|8342.4|8311.1|8304.1|126075
1585125900000|2020-03-25 08:45:00|8341.6|8334.6|8357|8350|8359.1|8352.1|8317.5|8310.5|176400
1585126200000|2020-03-25 08:50:00|8357.8|8350.8|8372.3|8365.3|8372.3|8365.3|8348.8|8341.8|182775
1585126500000|2020-03-25 08:55:00|8373|8366|8435.3|8428.3|8437.8|8430.8|8373|8366|334500
1585126800000|2020-03-25 09:00:00|8434.6|8427.6|8351.9|8344.9|8445.7|8438.7|8350.9|8343.9|237225
1585127100000|2020-03-25 09:05:00|8351.3|8344.3|8381.9|8374.9|8383.8|8376.8|8347.8|8340.8|163575
1585127400000|2020-03-25 09:10:00|8382|8375|8377.7|8370.7|8390.2|8383.2|8359.2|8352.2|135675
1585127700000|2020-03-25 09:15:00|8377.1|8370.1|8387.8|8380.8|8394.7|8387.7|8373.4|8366.4|133275
1585128000000|2020-03-25 09:20:00|8389.6|8382.6|8432.3|8425.3|8454.1|8447.1|8389.4|8382.4|307500
1585128300000|2020-03-25 09:25:00|8430.9|8423.9|8457.4|8450.4|8465.4|8458.4|8430.5|8423.5|189000
1585128600000|2020-03-25 09:30:00|8458|8451|8435.4|8428.4|8460.1|8453.1|8401.9|8394.9|267750
1585128900000|2020-03-25 09:35:00|8436.6|8429.6|8400.8|8393.8|8441.4|8434.4|8384.5|8377.5|246450
1585129200000|2020-03-25 09:40:00|8398.7|8391.7|8373.1|8366.1|8403.1|8396.1|8366.2|8359.2|277125
1585129500000|2020-03-25 09:45:00|8374.7|8367.7|8375.1|8368.1|8386.7|8379.7|8365.1|8358.1|212700
1585129800000|2020-03-25 09:50:00|8375.8|8368.8|8376|8369|8391.8|8384.8|8365.9|8358.9|183075
1585130100000|2020-03-25 09:55:00|8376.5|8369.5|8388.1|8381.1|8397.5|8390.5|8367.9|8360.9|222150
1585130400000|2020-03-25 10:00:00|8387.5|8380.5|8388.3|8381.3|8388.3|8381.3|8387.5|8380.5|150
1585131000000|2020-03-25 10:10:00|8388.4|8373.4|8374.8|8359.8|8388.7|8373.7|8374|8359|0
1585131300000|2020-03-25 10:15:00|8373.9|8358.9|8330.1|8315.1|8378.4|8363.4|8328.9|8313.9|0
1585131600000|2020-03-25 10:20:00|8329.5|8314.5|8330|8315|8339.1|8324.1|8323.9|8308.9|0
1585131900000|2020-03-25 10:25:00|8327.9|8312.9|8307.3|8292.3|8328.5|8313.5|8299.3|8284.3|0
1585132200000|2020-03-25 10:30:00|8306.7|8291.7|8292.7|8277.7|8313.8|8298.8|8292.1|8277.1|0
1585132500000|2020-03-25 10:35:00|8292.1|8277.1|8284|8269|8293.6|8278.6|8263.2|8248.2|0
1585132800000|2020-03-25 10:40:00|8282.8|8267.8|8212.3|8204.3|8284.3|8269.3|8203.3|8190.6|112
1585133100000|2020-03-25 10:45:00|8210.6|8199.8|8215.8|8200.8|8223.3|8208.3|8190.3|8178.6|157
1585133400000|2020-03-25 10:50:00|8213.3|8198.8|8172.8|8157.8|8213.3|8198.8|8149.6|8134.6|151
1585133700000|2020-03-25 10:55:00|8170.3|8155.3|8134.8|8119.8|8179.8|8164.8|8132.8|8117.8|148
1585134000000|2020-03-25 11:00:00|8134.6|8119.6|8176.8|8161.8|8179.3|8165.8|8134.6|8119.6|85
1585134300000|2020-03-25 11:05:00|8175.1|8160.1|8177.8|8162.8|8214.3|8199.3|8173.8|8158.8|105
1585134600000|2020-03-25 11:10:00|8177.6|8162.6|8183.3|8168.3|8187.6|8172.6|8142.1|8127.1|90
1585134900000|2020-03-25 11:15:00|8183.6|8168.6|8183.6|8168.6|8191.1|8176.1|8163.3|8148.3|102
1585135200000|2020-03-25 11:20:00|8186.1|8171.1|8197.8|8182.8|8200.1|8185.1|8174.3|8159.3|53
1585135500000|2020-03-25 11:25:00|8209.3|8195.3|8190.3|8175.3|8218.6|8203.6|8184.3|8169.3|248
1585135800000|2020-03-25 11:30:00|8190.1|8175.1|8133.6|8118.6|8190.8|8175.8|8133.6|8118.6|105
1585136100000|2020-03-25 11:35:00|8136.6|8121.6|8150.8|8135.8|8150.8|8136.8|8133.6|8118.6|144
1585136400000|2020-03-25 11:40:00|8151.1|8136.1|8180.8|8165.8|8183.8|8168.8|8151.1|8136.1|63
1585136700000|2020-03-25 11:45:00|8186.8|8172.8|8166.8|8151.8|8186.8|8172.8|8153.3|8143.1|48
1585137000000|2020-03-25 11:50:00|8167.1|8152.1|8153.8|8138.8|8167.3|8152.3|8141.8|8126.8|94
1585137300000|2020-03-25 11:55:00|8155.3|8140.3|8178.6|8163.6|8181.1|8166.1|8146.1|8131.1|91
1585137600000|2020-03-25 12:00:00|8179.8|8164.8|8212.8|8197.8|8212.8|8197.8|8177.8|8163.1|113
1585137900000|2020-03-25 12:05:00|8211.1|8196.1|8210.1|8195.1|8221.3|8209.3|8207.3|8193.1|91
1585138200000|2020-03-25 12:10:00|8209.1|8194.1|8181.1|8166.1|8210.1|8195.1|8174.8|8163.8|71
1585138500000|2020-03-25 12:15:00|8183.6|8168.6|8194.1|8179.1|8199.1|8184.1|8178.8|8163.8|19
1585138800000|2020-03-25 12:20:00|8194.3|8179.3|8189.6|8174.6|8196.6|8181.6|8189.6|8174.6|4
1585139100000|2020-03-25 12:25:00|8193.8|8179.8|8179.8|8164.8|8193.8|8179.8|8179.8|8164.8|35
1585139400000|2020-03-25 12:30:00|8181.6|8166.6|8191.6|8176.6|8199.3|8186.8|8181.6|8166.6|16
1585139700000|2020-03-25 12:35:00|8192.6|8177.6|8187.8|8172.8|8196.6|8181.6|8187.3|8172.3|15
1585140000000|2020-03-25 12:40:00|8187.6|8172.6|8185.8|8170.8|8197.3|8182.3|8185.8|8170.8|59
1585140300000|2020-03-25 12:45:00|8185.1|8170.1|8181.3|8166.3|8188.6|8173.6|8181.3|8166.3|31
1585140600000|2020-03-25 12:50:00|8181.6|8166.6|8170.6|8155.6|8182.1|8167.1|8165.6|8150.6|44
1585140900000|2020-03-25 12:55:00|8170.8|8155.8|8187.3|8172.3|8194.3|8180.8|8170.8|8155.8|32
1585141200000|2020-03-25 13:00:00|8191.3|8182.3|8174.3|8160.8|8191.3|8182.3|8174.3|8160.8|46
1585141500000|2020-03-25 13:05:00|8176.6|8161.3|8174.3|8159.3|8179.6|8164.6|8172.1|8157.1|84
1585141800000|2020-03-25 13:10:00|8176.3|8161.3|8205.3|8190.3|8205.3|8190.3|8176.3|8161.3|114
1585142100000|2020-03-25 13:15:00|8202.6|8187.6|8181.8|8166.8|8204.3|8191.3|8170.3|8155.3|57
1585142400000|2020-03-25 13:20:00|8182.3|8167.3|8181.1|8166.1|8190.3|8177.3|8180.8|8165.8|52
1585142700000|2020-03-25 13:25:00|8180.8|8165.8|8199.6|8184.6|8199.6|8184.6|8180.1|8165.1|10
1585143000000|2020-03-25 13:30:00|8199.3|8184.3|8261.1|8246.1|8261.1|8246.1|8164.3|8150.1|354
1585143300000|2020-03-25 13:35:00|8260.6|8245.6|8303.8|8288.8|8303.8|8288.8|8256.3|8241.3|388
1585143600000|2020-03-25 13:40:00|8303.6|8288.6|8280.6|8265.6|8304.6|8289.6|8259.8|8244.8|265
1585143900000|2020-03-25 13:45:00|8280.3|8265.3|8284.3|8276.3|8296.8|8281.8|8263.3|8248.3|391
1585144200000|2020-03-25 13:50:00|8282.6|8269.3|8244.6|8229.6|8299.3|8285.8|8244.3|8229.3|621
1585144500000|2020-03-25 13:55:00|8234.3|8225.8|8225.6|8210.6|8250.1|8235.1|8207.8|8192.8|157
1585144800000|2020-03-25 14:00:00|8225.3|8210.3|8216.1|8201.1|8246.8|8231.8|8198.6|8183.6|112
1585145100000|2020-03-25 14:05:00|8215.8|8200.8|8224.6|8209.6|8226.8|8215.3|8210.3|8195.3|187
1585145400000|2020-03-25 14:10:00|8223.6|8208.6|8221.8|8206.8|8225.1|8214.3|8194.6|8179.6|83
1585145700000|2020-03-25 14:15:00|8221.6|8206.6|8231.1|8216.1|8253.6|8238.6|8214.1|8199.1|282
1585146000000|2020-03-25 14:20:00|8230.6|8215.6|8250.1|8235.1|8272.3|8260.3|8229.8|8214.8|45
1585146300000|2020-03-25 14:25:00|8249.1|8234.1|8254.8|8239.8|8264.3|8249.3|8218.8|8206.1|118
1585146600000|2020-03-25 14:30:00|8257.3|8242.3|8273.6|8258.6|8288.8|8279.8|8253.3|8239.3|53
1585146900000|2020-03-25 14:35:00|8273.8|8258.8|8270.8|8255.8|8281.6|8266.6|8261.3|8246.3|103
1585147200000|2020-03-25 14:40:00|8271.1|8256.1|8278.3|8263.3|8314.6|8299.6|8267.3|8252.3|221
1585147500000|2020-03-25 14:45:00|8279.1|8264.1|8280.1|8265.1|8315.3|8301.3|8255.8|8240.8|70
1585147800000|2020-03-25 14:50:00|8279.1|8264.1|8293.1|8278.1|8295.8|8288.3|8277.6|8262.6|28
1585148100000|2020-03-25 14:55:00|8292.8|8277.8|8320.8|8305.8|8327.1|8312.1|8292.8|8277.8|81
1585148400000|2020-03-25 15:00:00|8320.6|8305.6|8318.3|8303.3|8326.3|8317.8|8313.8|8298.8|151
1585148700000|2020-03-25 15:05:00|8318.6|8303.6|8338.1|8323.1|8346.8|8331.8|8310.3|8297.3|123
1585149000000|2020-03-25 15:10:00|8337.3|8322.3|8304.8|8289.8|8337.3|8322.3|8302.1|8287.1|82
1585149300000|2020-03-25 15:15:00|8302.8|8287.8|8321.1|8306.1|8329.8|8314.8|8285.3|8270.3|67
1585149600000|2020-03-25 15:20:00|8316.8|8301.8|8299.3|8284.3|8317.3|8302.3|8292.8|8277.8|41
1585149900000|2020-03-25 15:25:00|8295.1|8280.1|8305.1|8290.1|8332.3|8317.3|8295.1|8280.1|116
1585150200000|2020-03-25 15:30:00|8304.8|8289.8|8291.6|8276.6|8304.8|8289.8|8289.3|8274.3|44
1585150500000|2020-03-25 15:35:00|8290.8|8275.8|8280.8|8265.8|8300.6|8285.6|8277.1|8262.1|62
1585150800000|2020-03-25 15:40:00|8281.1|8266.1|8276.8|8261.8|8287.8|8272.8|8275.1|8260.1|26
1585151100000|2020-03-25 15:45:00|8276.6|8261.6|8280.6|8265.6|8282.3|8267.3|8248.8|8236.8|101
1585151400000|2020-03-25 15:50:00|8280.8|8265.8|8256.8|8243.3|8286.1|8277.3|8256.8|8242.3|100
1585151700000|2020-03-25 15:55:00|8256.3|8243.8|8289.8|8275.3|8290.1|8275.3|8247.3|8232.3|74
1585152000000|2020-03-25 16:00:00|8292.6|8277.6|8304.3|8293.3|8304.3|8293.3|8290.3|8276.8|102
1585152300000|2020-03-25 16:05:00|8299.8|8284.8|8296.1|8281.1|8306.6|8292.3|8295.8|8280.8|110
1585152600000|2020-03-25 16:10:00|8295.8|8280.8|8274.3|8259.3|8299.8|8292.3|8263.3|8248.3|149
1585152900000|2020-03-25 16:15:00|8274.8|8259.8|8292.8|8277.8|8297.3|8282.3|8274.8|8259.8|31
1585153200000|2020-03-25 16:20:00|8293.3|8282.3|8294.3|8280.8|8294.3|8282.3|8286.1|8271.1|63
1585153500000|2020-03-25 16:25:00|8293.3|8281.3|8295.3|8280.3|8300.8|8288.8|8290.3|8275.3|61
1585153800000|2020-03-25 16:30:00|8295.1|8280.1|8292.3|8277.3|8296.1|8281.1|8268.3|8256.6|86
1585154100000|2020-03-25 16:35:00|8292.6|8277.6|8309.3|8295.8|8309.3|8295.8|8281.3|8266.3|125
1585154400000|2020-03-25 16:40:00|8308.8|8293.8|8304.8|8289.8|8308.8|8293.8|8304.3|8289.3|13
1585154700000|2020-03-25 16:45:00|8304.3|8289.3|8305.1|8290.1|8312.8|8297.8|8296.1|8281.1|32
1585155000000|2020-03-25 16:50:00|8305.3|8290.3|8290.6|8275.6|8315.3|8307.8|8289.1|8274.1|43
1585155300000|2020-03-25 16:55:00|8293.8|8278.8|8292.8|8277.8|8313.8|8298.8|8289.1|8274.1|37
1585155600000|2020-03-25 17:00:00|8290.3|8275.3|8314.6|8299.6|8314.6|8305.8|8290.3|8275.3|21
1585155900000|2020-03-25 17:05:00|8317.1|8302.1|8327.3|8319.3|8327.3|8319.3|8311.8|8296.8|132
1585156200000|2020-03-25 17:10:00|8326.1|8316.8|8321.1|8306.1|8327.3|8316.8|8316.6|8301.6|58
1585156500000|2020-03-25 17:15:00|8322.1|8307.1|8343.8|8328.8|8343.8|8328.8|8321.6|8306.6|55
1585156800000|2020-03-25 17:20:00|8344.1|8329.1|8358.8|8343.8|8372.3|8361.3|8332.8|8317.8|266
1585157100000|2020-03-25 17:25:00|8359.1|8344.1|8358.8|8343.8|8370.8|8358.3|8339.3|8324.3|18
1585157400000|2020-03-25 17:30:00|8359.3|8344.3|8364.1|8349.1|8369.6|8354.6|8356.1|8341.1|16
1585157700000|2020-03-25 17:35:00|8364.3|8349.3|8378.1|8363.1|8394.3|8380.3|8364.3|8349.3|46
1585158000000|2020-03-25 17:40:00|8378.3|8363.3|8413.8|8398.8|8418.8|8403.8|8372.6|8357.6|32
1585158300000|2020-03-25 17:45:00|8414.3|8399.3|8408.8|8393.8|8432.8|8422.3|8398.3|8383.3|42
1585158600000|2020-03-25 17:50:00|8409.1|8394.1|8373.8|8358.8|8410.1|8395.1|8371.1|8356.1|20
1585158900000|2020-03-25 17:55:00|8374.1|8359.1|8393.8|8380.3|8399.8|8392.3|8367.1|8352.1|31
1585159200000|2020-03-25 18:00:00|8390.6|8380.8|8364.8|8349.8|8403.3|8391.3|8355.3|8340.3|108
1585159500000|2020-03-25 18:05:00|8364.6|8349.6|8338.1|8323.1|8364.6|8349.6|8320.1|8305.1|234
1585159800000|2020-03-25 18:10:00|8338.3|8323.3|8393.3|8378.3|8396.8|8381.8|8337.6|8322.6|129
1585160100000|2020-03-25 18:15:00|8394.1|8379.1|8406.3|8391.3|8420.3|8405.3|8374.6|8359.6|44
1585160400000|2020-03-25 18:20:00|8410.1|8395.1|8409.3|8394.3|8424.3|8409.3|8395.1|8380.1|45
1585160700000|2020-03-25 18:25:00|8409.8|8394.8|8412.3|8397.3|8428.8|8413.8|8366.1|8351.1|205
1585161000000|2020-03-25 18:30:00|8412.6|8397.6|8381.8|8366.8|8419.6|8404.6|8374.8|8359.8|56
1585161300000|2020-03-25 18:35:00|8388.6|8373.6|8418.8|8403.8|8420.8|8405.8|8374.6|8359.6|22
1585161600000|2020-03-25 18:40:00|8418.6|8403.6|8417.1|8402.1|8422.8|8407.8|8393.1|8378.1|73
1585161900000|2020-03-25 18:45:00|8416.8|8401.8|8442.1|8427.1|8455.1|8440.1|8415.6|8400.6|72
1585162200000|2020-03-25 18:50:00|8443.6|8428.6|8433.3|8418.3|8449.8|8434.8|8426.3|8411.3|159
1585162500000|2020-03-25 18:55:00|8433.6|8418.6|8465.1|8450.1|8466.3|8455.3|8433.6|8418.6|192
1585162800000|2020-03-25 19:00:00|8465.3|8450.3|8473.8|8460.8|8483.8|8471.8|8453.8|8438.8|205
1585163100000|2020-03-25 19:05:00|8474.6|8459.6|8466.8|8451.8|8482.8|8467.8|8454.6|8439.6|58
1585163400000|2020-03-25 19:10:00|8466.6|8451.6|8453.3|8438.3|8466.6|8451.6|8438.8|8427.3|34
1585163700000|2020-03-25 19:15:00|8449.1|8434.1|8469.8|8454.8|8475.1|8460.1|8448.6|8433.6|35
1585164000000|2020-03-25 19:20:00|8470.1|8455.1|8465.6|8450.6|8482.1|8467.1|8451.1|8436.1|25
1585164300000|2020-03-25 19:25:00|8464.1|8449.1|8449.3|8434.3|8479.6|8464.6|8432.1|8417.1|153
1585164600000|2020-03-25 19:30:00|8449.6|8434.6|8474.1|8459.1|8482.1|8467.1|8446.6|8431.6|62
1585164900000|2020-03-25 19:35:00|8472.3|8457.3|8472.3|8457.3|8484.3|8476.3|8469.8|8454.8|31
1585165200000|2020-03-25 19:40:00|8474.8|8459.8|8447.6|8432.6|8481.3|8473.8|8444.8|8429.8|6
1585165500000|2020-03-25 19:45:00|8444.1|8429.1|8402.3|8387.3|8448.3|8433.3|8397.1|8382.1|30
1585165800000|2020-03-25 19:50:00|8404.6|8389.6|8400.6|8385.6|8411.3|8396.3|8373.8|8359.1|59
1585166100000|2020-03-25 19:55:00|8400.8|8385.8|8363.1|8348.1|8418.6|8403.6|8362.8|8347.8|104
1585166400000|2020-03-25 20:00:00|8363.3|8348.3|8370.1|8355.1|8385.6|8370.6|8362.8|8347.8|3
1585166700000|2020-03-25 20:05:00|8371.6|8356.6|8383.3|8368.3|8383.3|8368.3|8370.6|8355.6|4
1585167000000|2020-03-25 20:10:00|8377.3|8362.3|8372.8|8357.8|8379.1|8364.1|8372.6|8357.6|0
1585167300000|2020-03-25 20:15:00|8372.6|8357.6|8367.1|8352.1|8373.1|8358.1|8366.1|8351.1|64
1585167600000|2020-03-25 20:20:00|8367.3|8352.3|8367.6|8352.6|8367.6|8352.6|8367.1|8352.1|60
1585167900000|2020-03-25 20:25:00|8367.1|8352.1|8367.3|8352.3|8368.6|8353.6|8367.1|8352.1|5
1585168200000|2020-03-25 20:30:00|8368.6|8353.6|8379.1|8364.1|8387.6|8372.6|8368.6|8353.6|106
1585168500000|2020-03-25 20:35:00|8386.1|8371.1|8383.6|8368.6|8389.6|8374.6|8379.1|8364.1|3
1585168800000|2020-03-25 20:40:00|8383.3|8368.3|8378.6|8363.6|8383.6|8368.6|8378.6|8363.6|13
1585169100000|2020-03-25 20:45:00|8377.8|8362.8|8377.8|8362.8|8378.1|8363.1|8377.6|8362.6|3
1585169400000|2020-03-25 20:50:00|8374.1|8359.1|8374.1|8359.1|8374.3|8359.3|8374.1|8359.1|0
1585169700000|2020-03-25 20:55:00|8374.3|8359.3|8370.6|8355.6|8392.6|8377.6|8370.6|8355.6|67
1585170000000|2020-03-25 21:00:00|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|0
1585170600000|2020-03-25 21:10:00|8372.5|8357.5|8371.7|8356.7|8372.5|8357.5|8371.7|8356.7|10473706
1585170900000|2020-03-25 21:15:00|8371.3|8356.3|8370.2|8355.2|8371.7|8356.7|8369.6|8354.6|0
1585171200000|2020-03-25 21:20:00|8371.5|8356.5|8368.4|8353.4|8371.6|8356.6|8367.6|8352.6|0
1585171500000|2020-03-25 21:25:00|8367.7|8352.7|8368.4|8353.4|8369.6|8354.6|8365.2|8350.2|0
1585171800000|2020-03-25 21:30:00|8368.3|8353.3|8378.2|8363.2|8378.2|8363.2|8367.6|8352.6|0
1585172100000|2020-03-25 21:35:00|8379|8364|8373.6|8358.6|8381.5|8366.5|8373.1|8358.1|0
1585172400000|2020-03-25 21:40:00|8373.5|8358.5|8375.1|8360.1|8375.8|8360.8|8373.5|8358.5|0
1585172700000|2020-03-25 21:45:00|8376.6|8361.6|8374.3|8359.3|8376.6|8361.6|8372.8|8357.8|0
1585173000000|2020-03-25 21:50:00|8374.4|8359.4|8375.8|8360.8|8377.7|8362.7|8372.9|8357.9|0
1585173300000|2020-03-25 21:55:00|8375.9|8360.9|8380.4|8365.4|8380.4|8365.4|8375.7|8360.7|0
1585173600000|2020-03-25 22:00:00|8379.3|8364.3|8422.3|8407.3|8430.8|8415.8|8366|8351|0
1585173900000|2020-03-25 22:05:00|8422.6|8407.6|8405.4|8390.4|8432.8|8417.8|8402.5|8387.5|0
1585174200000|2020-03-25 22:10:00|8404.8|8389.8|8405.1|8390.1|8420.3|8405.3|8393.8|8378.8|0
1585174500000|2020-03-25 22:15:00|8406.3|8391.3|8413.1|8398.1|8417|8402|8404.5|8389.5|0
1585174800000|2020-03-25 22:20:00|8414.6|8399.6|8392.5|8377.5|8418.6|8403.6|8390.2|8375.2|0
1585175100000|2020-03-25 22:25:00|8392.8|8377.8|8383.4|8368.4|8393.1|8378.1|8376|8361|0
1585175400000|2020-03-25 22:30:00|8383.7|8368.7|8391.1|8376.1|8397.7|8382.7|8376.9|8361.9|0
1585175700000|2020-03-25 22:35:00|8391.4|8376.4|8402.5|8387.5|8404.4|8389.4|8391.4|8376.4|0
1585176000000|2020-03-25 22:40:00|8404.3|8389.3|8404.8|8389.8|8411.3|8396.3|8400.1|8385.1|0
1585176300000|2020-03-25 22:45:00|8405.4|8390.4|8395.9|8380.9|8406.3|8391.3|8395.6|8380.6|0
1585176600000|2020-03-25 22:50:00|8395|8380|8390.2|8375.2|8400|8385|8389|8374|0
1585176900000|2020-03-25 22:55:00|8390.8|8375.8|8395.9|8380.9|8397|8382|8390.5|8375.5|0
1585177200000|2020-03-25 23:00:00|8395.6|8380.6|8368.6|8353.6|8395.9|8380.9|8368.6|8353.6|0
1585177500000|2020-03-25 23:05:00|8368.8|8353.8|8363.7|8348.7|8376.6|8361.6|8361.6|8346.6|0
1585177800000|2020-03-25 23:10:00|8364|8349|8349.4|8334.4|8364.6|8349.6|8349.4|8334.4|0
1585178100000|2020-03-25 23:15:00|8348.3|8333.3|8341.4|8326.4|8353.3|8338.3|8336.4|8321.4|0
1585178400000|2020-03-25 23:20:00|8341.1|8326.1|8347.5|8332.5|8353|8338|8338.2|8323.2|0
1585178700000|2020-03-25 23:25:00|8347.8|8332.8|8354.4|8339.4|8361.8|8346.8|8347.8|8332.8|0
1585179000000|2020-03-25 23:30:00|8354.6|8339.6|8360.6|8345.6|8361.2|8346.2|8346.9|8331.9|0
1585179300000|2020-03-25 23:35:00|8361.5|8346.5|8360.3|8345.3|8370.4|8355.4|8353.8|8338.8|0
1585179600000|2020-03-25 23:40:00|8359.7|8344.7|8352.6|8337.6|8359.7|8344.7|8341.9|8326.9|0
1585179900000|2020-03-25 23:45:00|8353.2|8338.2|8367.7|8352.7|8370.7|8355.7|8351.7|8336.7|0
1585180200000|2020-03-25 23:50:00|8366.8|8351.8|8360.7|8345.7|8369.2|8354.2|8352.1|8337.1|0
1585180500000|2020-03-25 23:55:00|8360.4|8345.4|8368.4|8353.4|8370.5|8355.5|8358.3|8343.3|0
1585180800000|2020-03-26 00:00:00|8368.2|8353.2|8350.9|8335.9|8369.9|8354.9|8350.3|8335.3|0
1585181100000|2020-03-26 00:05:00|8351.7|8336.7|8366.9|8351.9|8367.5|8352.5|8350.5|8335.5|0
1585181400000|2020-03-26 00:10:00|8367.5|8352.5|8398.5|8383.5|8410.7|8395.7|8362.7|8347.7|0
1585181700000|2020-03-26 00:15:00|8398.8|8383.8|8410.6|8395.6|8410.6|8395.6|8386.8|8371.8|0
1585182000000|2020-03-26 00:20:00|8409.4|8394.4|8424.2|8409.2|8432.5|8417.5|8401.4|8386.4|0
1585182300000|2020-03-26 00:25:00|8423.4|8408.4|8426.3|8411.3|8435.5|8420.5|8408.8|8393.8|0
1585182600000|2020-03-26 00:30:00|8427.2|8412.2|8409.7|8394.7|8432.5|8417.5|8409.7|8394.7|0
1585182900000|2020-03-26 00:35:00|8408.5|8393.5|8409.3|8394.3|8414.7|8399.7|8393|8378|0
1585183200000|2020-03-26 00:40:00|8408.7|8393.7|8405.9|8390.9|8413.8|8398.8|8399.4|8384.4|0
1585183500000|2020-03-26 00:45:00|8406.5|8391.5|8362.4|8347.4|8408.3|8393.3|8362.4|8347.4|0
1585183800000|2020-03-26 00:50:00|8363.6|8348.6|8370.1|8355.1|8370.1|8355.1|8356.2|8341.2|0
1585184100000|2020-03-26 00:55:00|8369.8|8354.8|8336.5|8321.5|8369.8|8354.8|8336.5|8321.5|0
1585184400000|2020-03-26 01:00:00|8338.9|8323.9|8282.7|8267.7|8338.9|8323.9|8278.7|8263.7|101
1585184700000|2020-03-26 01:05:00|8269.2|8261.7|8280.5|8265.5|8296.7|8281.7|8254|8239|271
1585185000000|2020-03-26 01:10:00|8282.2|8267.2|8289|8274|8290.7|8278.2|8273.2|8262.5|100
1585185300000|2020-03-26 01:15:00|8287.2|8272.2|8283.7|8269.7|8289|8275.2|8268.5|8253.5|147
1585185600000|2020-03-26 01:20:00|8282.5|8270.2|8276.2|8264.7|8283.7|8270.2|8269.7|8256.7|172
1585185900000|2020-03-26 01:25:00|8275.7|8264.2|8275.7|8263.7|8279.2|8267.2|8269.7|8257.2|144
1585186200000|2020-03-26 01:30:00|8275.2|8262.7|8269.7|8256.7|8298.2|8284.7|8263.7|8251.7|299
1585186500000|2020-03-26 01:35:00|8269.2|8261.7|8284.5|8269.5|8294.7|8280.2|8269.2|8256.7|293
1585186800000|2020-03-26 01:40:00|8284.2|8269.2|8282.7|8270.7|8284.2|8271.2|8273.7|8261.7|58
1585187100000|2020-03-26 01:45:00|8282.2|8271.2|8281.2|8266.2|8283.2|8271.7|8259.5|8244.5|217
1585187400000|2020-03-26 01:50:00|8281|8266|8299.2|8286.7|8306.2|8291.2|8278.7|8264.2|84
1585187700000|2020-03-26 01:55:00|8298.7|8285.2|8289.2|8276.2|8298.7|8285.2|8284.2|8269.7|52
1585188000000|2020-03-26 02:00:00|8288.7|8275.7|8281.7|8268.7|8294.7|8281.2|8268.7|8256.7|133
1585188300000|2020-03-26 02:05:00|8281.2|8269.2|8277.2|8262.7|8285.7|8272.7|8265.2|8252.2|139
1585188600000|2020-03-26 02:10:00|8280.7|8263.2|8250|8235|8295.7|8281.2|8246.2|8231.7|158
1585188900000|2020-03-26 02:15:00|8249.7|8234.7|8257.2|8243.7|8271.2|8256.7|8249.7|8234.7|91
1585189200000|2020-03-26 02:20:00|8252.5|8237.5|8255.2|8240.2|8262.7|8249.7|8238.7|8224.5|145
1585189500000|2020-03-26 02:25:00|8255|8240|8260.2|8245.2|8262.5|8247.7|8243.7|8228.7|102
1585189800000|2020-03-26 02:30:00|8260|8245|8255.2|8244.2|8263.5|8248.5|8255.2|8244.2|21
1585190100000|2020-03-26 02:35:00|8254.2|8243.2|8266.7|8251.7|8277|8262|8228|8213|110
1585190400000|2020-03-26 02:40:00|8267|8252|8263.2|8249.2|8278.2|8263.7|8258.7|8244.2|30
1585190700000|2020-03-26 02:45:00|8263.7|8249.7|8274.2|8261.2|8275.2|8261.2|8263.7|8249.7|94
1585191000000|2020-03-26 02:50:00|8273.7|8260.7|8265.2|8252.2|8275.2|8261.7|8265.2|8251.7|70
1585191300000|2020-03-26 02:55:00|8263.7|8241.5|8291.2|8278.2|8303.7|8289.2|8255.7|8240.7|310
1585191600000|2020-03-26 03:00:00|8290.7|8283.2|8301.2|8288.2|8313.7|8304.7|8290.7|8279.7|333
1585191900000|2020-03-26 03:05:00|8300.7|8284.7|8343.2|8328.2|8351.7|8337.2|8294.7|8281.2|323
1585192200000|2020-03-26 03:10:00|8342.2|8333.2|8333.2|8318.7|8345.7|8333.2|8333.2|8318.7|63
1585192500000|2020-03-26 03:15:00|8333.7|8319.2|8341.7|8327.7|8353|8338|8326.2|8311.7|200
1585192800000|2020-03-26 03:20:00|8341.2|8328.2|8338.2|8324.7|8343.7|8332.7|8331.2|8316.5|160
1585193100000|2020-03-26 03:25:00|8332.7|8323.2|8333.2|8321.7|8352.7|8338.2|8318.7|8305.7|560
1585193400000|2020-03-26 03:30:00|8334.2|8322.2|8328.2|8316.7|8339.2|8326.2|8322.7|8311.7|875
1585193700000|2020-03-26 03:35:00|8327.7|8317.2|8334.2|8320.7|8336.7|8326.2|8325.2|8312.2|326
1585194000000|2020-03-26 03:40:00|8333.7|8320.2|8343.7|8333.2|8343.7|8334.7|8330.2|8320.2|416
1585194300000|2020-03-26 03:45:00|8345.7|8336.7|8322.7|8315.7|8408|8401|8322.7|8315.7|360270
1585194600000|2020-03-26 03:50:00|8322.9|8315.9|8370.4|8363.4|8387.5|8380.5|8305|8298|282300
1585194900000|2020-03-26 03:55:00|8373.6|8366.6|8456.2|8449.2|8458.6|8451.6|8354.6|8347.6|341175
1585195200000|2020-03-26 04:00:00|8457.9|8450.9|8470.3|8463.3|8497.2|8490.2|8445.6|8438.6|304950
1585195500000|2020-03-26 04:05:00|8474|8467|8454.9|8447.9|8482.4|8475.4|8454.9|8447.9|200550
1585195800000|2020-03-26 04:10:00|8454.6|8447.6|8471.3|8464.3|8473.7|8466.7|8435.8|8428.8|240225
1585196100000|2020-03-26 04:15:00|8471.1|8464.1|8455.9|8448.9|8487.5|8480.5|8450.7|8443.7|246225
1585196400000|2020-03-26 04:20:00|8455.6|8448.6|8500.3|8493.3|8500.3|8493.3|8454.8|8447.8|181650
1585196700000|2020-03-26 04:25:00|8500.2|8493.2|8559|8552|8560.7|8553.7|8498.6|8491.6|233700
1585197000000|2020-03-26 04:30:00|8558.4|8551.4|8593.2|8586.2|8615.3|8608.3|8545.4|8538.4|283650
1585197300000|2020-03-26 04:35:00|8592.6|8585.6|8596.2|8589.2|8611.3|8604.3|8568.2|8561.2|211650
1585197600000|2020-03-26 04:40:00|8596.3|8589.3|8656.3|8649.3|8661|8654|8592.9|8585.9|258900
1585197900000|2020-03-26 04:45:00|8656.8|8649.8|8673.1|8666.1|8682.1|8675.1|8647.9|8640.9|274875
1585198200000|2020-03-26 04:50:00|8672.9|8665.9|8697.9|8690.9|8747.1|8740.1|8672.2|8665.2|504150
1585198500000|2020-03-26 04:55:00|8698.9|8691.9|8641.1|8634.1|8708.6|8701.6|8637.1|8630.1|362550
1585198800000|2020-03-26 05:00:00|8641.4|8634.4|8657.2|8650.2|8657.2|8650.2|8571.1|8564.1|482250
1585199100000|2020-03-26 05:05:00|8654.2|8647.2|8638|8631|8672.4|8665.4|8615|8608|221775
1585199400000|2020-03-26 05:10:00|8638.1|8631.1|8651.5|8644.5|8664.4|8657.4|8638.1|8631.1|131625
1585199700000|2020-03-26 05:15:00|8653.2|8646.2|8618.2|8611.2|8653.2|8646.2|8615.6|8608.6|257250
1585200000000|2020-03-26 05:20:00|8621.5|8614.5|8613.1|8606.1|8635.3|8628.3|8605.7|8598.7|259875
1585200300000|2020-03-26 05:25:00|8612.6|8605.6|8608|8601|8627.4|8620.4|8575.4|8568.4|281250
1585200600000|2020-03-26 05:30:00|8608.3|8601.3|8590|8583|8622.1|8615.1|8585.2|8578.2|138075
1585200900000|2020-03-26 05:35:00|8588.6|8581.6|8556.8|8549.8|8592.8|8585.8|8538.9|8531.9|253950
1585201200000|2020-03-26 05:40:00|8557|8550|8582.4|8575.4|8596.5|8589.5|8517|8510|301575
1585201500000|2020-03-26 05:45:00|8580.6|8573.6|8584.7|8577.7|8616|8609|8579.9|8572.9|222675
1585201800000|2020-03-26 05:50:00|8591|8584|8559.6|8552.6|8607.4|8600.4|8556|8549|198075
1585202100000|2020-03-26 05:55:00|8559.8|8552.8|8557.1|8550.1|8579.2|8572.2|8543.4|8536.4|216825
1585202400000|2020-03-26 06:00:00|8560.1|8553.1|8514.4|8507.4|8570.5|8563.5|8513.9|8506.9|196275
1585202700000|2020-03-26 06:05:00|8515.2|8508.2|8545.2|8538.2|8549|8542|8502.4|8495.4|218775
1585203000000|2020-03-26 06:10:00|8547.6|8540.6|8630.4|8623.4|8646.8|8639.8|8547.4|8540.4|346725
1585203300000|2020-03-26 06:15:00|8632.3|8625.3|8635.4|8628.4|8661.8|8654.8|8616.8|8609.8|200025
1585203600000|2020-03-26 06:20:00|8635.3|8628.3|8630.7|8623.7|8650.1|8643.1|8609.9|8602.9|139725
1585203900000|2020-03-26 06:25:00|8630.6|8623.6|8660.4|8653.4|8661.5|8654.5|8613.3|8606.3|152850
1585204200000|2020-03-26 06:30:00|8664.5|8657.5|8682.8|8675.8|8709.3|8702.3|8659.9|8652.9|312525
1585204500000|2020-03-26 06:35:00|8680|8673|8701|8694|8718.2|8711.2|8675.9|8668.9|158925
1585204800000|2020-03-26 06:40:00|8703.7|8696.7|8720.7|8713.7|8727.7|8720.7|8695.7|8688.7|167025
1585205100000|2020-03-26 06:45:00|8720.8|8713.8|8681.4|8674.4|8721.1|8714.1|8649.9|8642.9|302100
1585205400000|2020-03-26 06:50:00|8682.5|8675.5|8689.7|8682.7|8706.9|8699.9|8673.2|8666.2|253500
1585205700000|2020-03-26 06:55:00|8684.3|8677.3|8679.5|8672.5|8690.9|8683.9|8664.5|8657.5|159150
1585206000000|2020-03-26 07:00:00|8680.2|8673.2|8682|8675|8701.7|8694.7|8677.2|8670.2|208125
1585206300000|2020-03-26 07:05:00|8682.5|8675.5|8688.8|8681.8|8701.2|8694.2|8679.5|8672.5|160125
1585206600000|2020-03-26 07:10:00|8688.9|8681.9|8716.7|8709.7|8718|8711|8677.7|8670.7|155400
1585206900000|2020-03-26 07:15:00|8718.9|8711.9|8700.4|8693.4|8734.4|8727.4|8697.5|8690.5|195375
1585207200000|2020-03-26 07:20:00|8703.3|8696.3|8713.7|8706.7|8722.6|8715.6|8684.3|8677.3|232575
1585207500000|2020-03-26 07:25:00|8714.4|8707.4|8706.3|8699.3|8723.6|8716.6|8696.8|8689.8|227175
1585207800000|2020-03-26 07:30:00|8705.9|8698.9|8681.5|8674.5|8705.9|8698.9|8650.7|8643.7|286050
1585208100000|2020-03-26 07:35:00|8681.2|8674.2|8678.5|8671.5|8697.4|8690.4|8657.4|8650.4|218250
1585208400000|2020-03-26 07:40:00|8678|8671|8685.8|8678.8|8694.2|8687.2|8677.4|8670.4|110100
1585208700000|2020-03-26 07:45:00|8686.4|8679.4|8686.9|8679.9|8710|8703|8684.5|8677.5|154050
1585209000000|2020-03-26 07:50:00|8691.3|8684.3|8601.5|8594.5|8691.3|8684.3|8601.5|8594.5|305700
1585209300000|2020-03-26 07:55:00|8598.9|8591.9|8526.3|8519.3|8601.1|8594.1|8503.9|8496.9|717750
1585209600000|2020-03-26 08:00:00|8530.4|8523.4|8514.1|8507.1|8568.6|8561.6|8506.5|8499.5|380250
1585209900000|2020-03-26 08:05:00|8517.5|8510.5|8508.1|8501.1|8554.5|8547.5|8481.3|8474.3|537450
1585210200000|2020-03-26 08:10:00|8507.6|8500.6|8555.4|8548.4|8585.5|8578.5|8507.6|8500.6|384375
1585210500000|2020-03-26 08:15:00|8554.2|8547.2|8526.9|8519.9|8582.1|8575.1|8515.5|8508.5|294450
1585210800000|2020-03-26 08:20:00|8526.8|8519.8|8501.1|8494.1|8536.7|8529.7|8490.9|8483.9|448650
1585211100000|2020-03-26 08:25:00|8500.9|8493.9|8520|8513|8531.8|8524.8|8498.8|8491.8|414975
1585211400000|2020-03-26 08:30:00|8522.9|8515.9|8460.2|8453.2|8523.6|8516.6|8433.1|8426.1|807900
1585211700000|2020-03-26 08:35:00|8465.7|8458.7|8485.7|8478.7|8495.6|8488.6|8462.5|8455.5|484800
1585212000000|2020-03-26 08:40:00|8486.4|8479.4|8543.9|8536.9|8589.2|8582.2|8477.2|8470.2|601200
1585212300000|2020-03-26 08:45:00|8541.8|8534.8|8557|8550|8563.2|8556.2|8520.6|8513.6|547650
1585212600000|2020-03-26 08:50:00|8556.4|8549.4|8526|8516|8566.9|8559.9|8525.5|8515.5|336300
1585212900000|2020-03-26 08:55:00|8525.4|8515.4|8559.9|8549.9|8561.7|8551.7|8524.4|8514.4|219825
1585213200000|2020-03-26 09:00:00|8561.4|8551.4|8609.2|8599.2|8637.7|8627.7|8561.2|8551.2|441450
1585213500000|2020-03-26 09:05:00|8608.6|8598.6|8612.3|8602.3|8635.7|8625.7|8605.6|8595.6|263775
1585213800000|2020-03-26 09:10:00|8611|8601|8627.1|8617.1|8627.6|8617.6|8584.9|8574.9|351375
1585214100000|2020-03-26 09:15:00|8628.2|8618.2|8656.3|8646.3|8659.6|8649.6|8621.7|8611.7|274650
1585214400000|2020-03-26 09:20:00|8657.4|8647.4|8722.6|8712.6|8726|8716|8651.5|8641.5|437925
1585214700000|2020-03-26 09:25:00|8722.5|8712.5|8716.7|8706.7|8726.5|8716.5|8682.5|8672.5|389175
1585215000000|2020-03-26 09:30:00|8717.3|8707.3|8648.9|8638.9|8717.3|8707.3|8624.9|8614.9|431475
1585215300000|2020-03-26 09:35:00|8644.2|8634.2|8643.4|8633.4|8661.9|8651.9|8613.1|8603.1|382350
1585215600000|2020-03-26 09:40:00|8643.7|8633.7|8637.2|8627.2|8652.2|8642.2|8635.5|8625.5|398625
1585215900000|2020-03-26 09:45:00|8636.8|8626.8|8636.5|8626.5|8655.9|8645.9|8634.5|8624.5|403275
1585216200000|2020-03-26 09:50:00|8636.9|8626.9|8654.6|8644.6|8655|8645|8629.5|8619.5|470850
1585216500000|2020-03-26 09:55:00|8655.7|8645.7|8659.3|8649.3|8668.5|8658.5|8654.9|8644.9|426225
1585216800000|2020-03-26 10:00:00|8659|8649|8659|8649|8659|8649|8659|8649|675
1585217400000|2020-03-26 10:10:00|8660.5|8642.5|8657.3|8639.3|8666.1|8648.1|8654.5|8636.5|0
1585217700000|2020-03-26 10:15:00|8655.4|8637.4|8655.3|8637.3|8657.3|8639.3|8641.7|8623.7|0
1585218000000|2020-03-26 10:20:00|8655.6|8637.6|8654.2|8636.2|8661.8|8643.8|8652.5|8634.5|0
1585218300000|2020-03-26 10:25:00|8654.5|8636.5|8667|8649|8668.6|8650.6|8652.7|8634.7|0
1585218600000|2020-03-26 10:30:00|8667.3|8649.3|8679.5|8661.5|8683.6|8665.6|8666.1|8648.1|0
1585218900000|2020-03-26 10:35:00|8679.8|8661.8|8695.8|8677.8|8698.6|8680.6|8679.8|8661.8|0
1585219200000|2020-03-26 10:40:00|8672|8654|8673.2|8655.2|8674.7|8656.7|8660|8642|35
1585219500000|2020-03-26 10:45:00|8673|8655|8658.2|8644.7|8674.2|8661.7|8657.7|8644.7|55
1585219800000|2020-03-26 10:50:00|8653.2|8642.2|8650.2|8633.2|8672.7|8656.7|8649.7|8632.2|50
1585220100000|2020-03-26 10:55:00|8649.7|8630.7|8641.2|8623.2|8649.7|8630.7|8632.7|8616.2|4
1585220400000|2020-03-26 11:00:00|8639.7|8621.7|8664.2|8647.7|8664.7|8647.7|8631.7|8615.2|4
1585220700000|2020-03-26 11:05:00|8663.7|8642.2|8656.7|8642.7|8664.2|8646.7|8650.7|8640.2|138
1585221000000|2020-03-26 11:10:00|8653.2|8642.2|8662.2|8647.2|8669.2|8653.2|8651.2|8638.7|164
1585221300000|2020-03-26 11:15:00|8662.7|8651.7|8677.2|8660.7|8681.2|8665.2|8661.2|8647.2|49
1585221600000|2020-03-26 11:20:00|8677.7|8661.2|8685.7|8672.2|8693.7|8678.7|8675.7|8661.2|77
1585221900000|2020-03-26 11:25:00|8687.2|8672.7|8677.7|8664.2|8693.7|8678.7|8677.7|8663.2|47
1585222200000|2020-03-26 11:30:00|8676.7|8663.2|8683.7|8668.2|8683.7|8668.2|8675.7|8660.7|42
1585222500000|2020-03-26 11:35:00|8683.2|8668.7|8676.7|8660.7|8683.2|8668.7|8671.7|8658.2|68
1585222800000|2020-03-26 11:40:00|8677.2|8661.2|8677.2|8661.2|8678.2|8663.2|8676.7|8660.2|13
1585223100000|2020-03-26 11:45:00|8676.2|8660.7|8656.2|8642.2|8676.2|8660.7|8655.2|8641.7|113
1585223400000|2020-03-26 11:50:00|8655.7|8640.7|8650.7|8636.2|8656.7|8641.2|8637.7|8622.7|77
1585223700000|2020-03-26 11:55:00|8652.2|8636.5|8658.2|8644.2|8671.2|8655.7|8652.2|8636.2|117
1585224000000|2020-03-26 12:00:00|8658.7|8644.7|8643.2|8630.2|8662.7|8646.2|8643.2|8629.2|134
1585224300000|2020-03-26 12:05:00|8642.2|8629.7|8631.7|8615.7|8643.2|8630.2|8631.7|8615.7|91
1585224600000|2020-03-26 12:10:00|8632.2|8616.2|8614.2|8599.7|8632.2|8616.2|8604.2|8592.2|114
1585224900000|2020-03-26 12:15:00|8613.7|8598.7|8636.7|8620.7|8647.7|8631.7|8610.2|8595.7|99
1585225200000|2020-03-26 12:20:00|8636.2|8617.7|8629.7|8615.7|8636.2|8620.7|8625.2|8611.7|20
1585225500000|2020-03-26 12:25:00|8630.2|8616.2|8621.7|8608.2|8630.7|8616.2|8620.2|8608.2|15
1585225800000|2020-03-26 12:30:00|8621.2|8607.7|8657.2|8639.2|8675|8657|8612.2|8595.7|271
1585226100000|2020-03-26 12:35:00|8656|8638|8674.7|8658.2|8676.2|8658.2|8654.2|8637|52
1585226400000|2020-03-26 12:40:00|8675.2|8658.7|8675.2|8661.2|8678.2|8664.7|8670.7|8653.2|144
1585226700000|2020-03-26 12:45:00|8673.2|8657.7|8676.7|8660.7|8678.2|8662.7|8667.7|8650.7|55
1585227000000|2020-03-26 12:50:00|8677.2|8659.7|8674.7|8660.2|8685.7|8671.7|8674.2|8659.7|150
1585227300000|2020-03-26 12:55:00|8675.2|8661.2|8726.2|8708.2|8736.2|8718.2|8675.2|8661.2|165
1585227600000|2020-03-26 13:00:00|8726|8708|8717|8699|8729.7|8719.2|8699.5|8681.5|56
1585227900000|2020-03-26 13:05:00|8718.7|8700.7|8744.5|8726.5|8752.7|8734.7|8718.7|8700.7|56
1585228200000|2020-03-26 13:10:00|8745.7|8727.7|8716.2|8701.7|8749.7|8735.7|8711.7|8694.2|124
1585228500000|2020-03-26 13:15:00|8712.2|8702.2|8740.2|8722.7|8742.7|8724.7|8693.2|8677.2|102
1585228800000|2020-03-26 13:20:00|8740|8722|8751.7|8733.7|8753.7|8736.2|8712.7|8694.7|69
1585229100000|2020-03-26 13:25:00|8751.2|8732.5|8746.2|8728.2|8780.5|8767.7|8730.7|8716|197
1585229400000|2020-03-26 13:30:00|8746|8728|8771.7|8753.7|8797.7|8780.7|8735.2|8720.7|576
1585229700000|2020-03-26 13:35:00|8772|8754|8780.7|8764.2|8805.2|8790.7|8771.2|8753.2|296
1585230000000|2020-03-26 13:40:00|8781.7|8762.7|8748.2|8730.2|8796.2|8781.2|8745.2|8730.2|593
1585230300000|2020-03-26 13:45:00|8748.7|8730.7|8742.7|8725.7|8765.5|8747.5|8726.7|8711.7|292
1585230600000|2020-03-26 13:50:00|8739.7|8725.2|8780.7|8763.2|8787|8769|8722.2|8711.7|215
1585230900000|2020-03-26 13:55:00|8782.5|8763.7|8813.2|8795.2|8819.7|8807.2|8782.5|8763.7|240
1585231200000|2020-03-26 14:00:00|8815.5|8795.7|8803.7|8788.7|8819.7|8805.2|8790.2|8772.7|157
1585231500000|2020-03-26 14:05:00|8807.2|8793.7|8858.2|8845.2|8862.7|8846.2|8807.2|8793.7|397
1585231800000|2020-03-26 14:10:00|8857.7|8841.7|8823.2|8805.2|8865.2|8850.2|8820.2|8805.2|302
1585232100000|2020-03-26 14:15:00|8822.7|8802.7|8864.5|8846.5|8870.2|8859.7|8811.7|8795.5|362
1585232400000|2020-03-26 14:20:00|8864.2|8847.2|8848.2|8834.2|8875.2|8859.7|8842.7|8826.7|322
1585232700000|2020-03-26 14:25:00|8847.7|8831.7|8827.2|8812.2|8851.7|8837.7|8826.2|8811.7|283
1585233000000|2020-03-26 14:30:00|8826.2|8813.7|8870.2|8857.7|8870.2|8857.7|8826.2|8813.7|248
1585233300000|2020-03-26 14:35:00|8869.7|8857.2|8837.2|8825.7|8873.2|8858.2|8835.2|8821.7|386
1585233600000|2020-03-26 14:40:00|8836.7|8825.2|8849.7|8835.2|8855.2|8842.2|8815.2|8801.7|361
1585233900000|2020-03-26 14:45:00|8847.7|8834.2|8822.2|8809.2|8864.2|8851.7|8808.7|8795.2|349
1585234200000|2020-03-26 14:50:00|8821.7|8809.7|8832.2|8819.2|8840.2|8826.2|8814.2|8799.2|334
1585234500000|2020-03-26 14:55:00|8831.2|8816.7|8853.2|8835.7|8860.2|8847.2|8820.2|8807.2|372
1585234800000|2020-03-26 15:00:00|8851.7|8836.2|8869.7|8857.2|8870.2|8858.2|8832.7|8817.2|349
1585235100000|2020-03-26 15:05:00|8869.2|8854.2|8852.2|8839.2|8874.7|8859.7|8840.7|8825.2|242
1585235400000|2020-03-26 15:10:00|8854.2|8841.2|8864.7|8849.7|8879.2|8867.7|8854.2|8841.2|251
1585235700000|2020-03-26 15:15:00|8865.2|8850.2|8903.2|8887.2|8904.7|8890.2|8865.2|8850.2|263
1585236000000|2020-03-26 15:20:00|8905.2|8888.7|8911.2|8898.2|8919.2|8906.2|8892.7|8876.7|256
1585236300000|2020-03-26 15:25:00|8909.2|8898.7|8931.2|8918.2|8934.7|8922.7|8899.2|8887.7|252
1585236600000|2020-03-26 15:30:00|8933.7|8917.2|8958.7|8943.2|8964.7|8951.2|8922.7|8907.7|342
1585236900000|2020-03-26 15:35:00|8958.2|8941.2|8955.2|8940.2|8968.7|8954.2|8932.7|8918.2|298
1585237200000|2020-03-26 15:40:00|8955.7|8942.2|8949.7|8933.7|8968.7|8954.7|8939.7|8925.7|243
1585237500000|2020-03-26 15:45:00|8948.2|8931.2|8923.7|8908.2|8948.2|8931.7|8913.7|8901.2|179
1585237800000|2020-03-26 15:50:00|8923.2|8908.7|8933.2|8917.7|8942.7|8927.7|8920.2|8904.2|242
1585238100000|2020-03-26 15:55:00|8932.7|8919.2|8934.7|8918.7|8937.7|8925.2|8906.7|8892.2|283
1585238400000|2020-03-26 16:00:00|8936.2|8919.2|8955.2|8942.7|8955.2|8942.7|8930.2|8912.7|130
1585238700000|2020-03-26 16:05:00|8957.2|8937.7|8955.2|8939.2|8959.2|8943.7|8935.2|8921.7|144
1585239000000|2020-03-26 16:10:00|8953.7|8936.2|8929.7|8913.2|8953.7|8936.2|8927.7|8912.7|176
1585239300000|2020-03-26 16:15:00|8929.2|8913.7|8929.7|8916.7|8936.7|8924.2|8912.7|8898.2|213
1585239600000|2020-03-26 16:20:00|8933.2|8916.2|8938.7|8925.2|8939.2|8925.7|8921.2|8906.7|242
1585239900000|2020-03-26 16:25:00|8939.2|8925.7|8954.7|8938.7|8969.2|8955.2|8938.7|8925.7|216
1585240200000|2020-03-26 16:30:00|8954.2|8940.2|8959.2|8944.7|8969.2|8955.2|8940.7|8928.2|172
1585240500000|2020-03-26 16:35:00|8957.7|8942.2|8937.7|8923.7|8962.2|8946.7|8928.2|8912.2|225
1585240800000|2020-03-26 16:40:00|8937.2|8924.2|8920.7|8905.7|8938.2|8925.2|8907.7|8894.2|207
1585241100000|2020-03-26 16:45:00|8920.2|8903.7|8923.7|8910.7|8926.2|8912.2|8905.2|8890.7|162
1585241400000|2020-03-26 16:50:00|8926.2|8911.2|8929.7|8914.2|8948.2|8932.2|8921.7|8907.7|116
1585241700000|2020-03-26 16:55:00|8929.2|8913.7|8938.7|8925.2|8943.2|8930.7|8920.2|8906.7|88
1585242000000|2020-03-26 17:00:00|8939.7|8926.2|8938.2|8923.7|8945.7|8932.2|8927.2|8913.2|125
1585242300000|2020-03-26 17:05:00|8939.2|8921.7|8889.7|8873.2|8945.2|8930.2|8883.7|8870.2|267
1585242600000|2020-03-26 17:10:00|8889.2|8874.7|8872.2|8857.2|8897.7|8883.7|8864.7|8850.7|366
1585242900000|2020-03-26 17:15:00|8872.7|8856.7|8874.2|8861.2|8897.2|8883.2|8865.2|8850.7|376
1585243200000|2020-03-26 17:20:00|8873.7|8860.2|8857.2|8842.2|8877.7|8861.7|8846.7|8832.7|196
1585243500000|2020-03-26 17:25:00|8857.7|8842.7|8856.7|8840.2|8865.2|8850.2|8848.2|8832.7|105
1585243800000|2020-03-26 17:30:00|8856.2|8840.7|8832.2|8815.2|8857.7|8841.2|8815.7|8802.7|181
1585244100000|2020-03-26 17:35:00|8832.7|8815.7|8847.7|8831.7|8847.7|8832.2|8827.7|8814.7|106
1585244400000|2020-03-26 17:40:00|8847.2|8832.2|8873.2|8858.2|8874.2|8861.2|8846.7|8831.2|72
1585244700000|2020-03-26 17:45:00|8872.7|8857.7|8876.2|8862.2|8876.2|8862.2|8858.2|8843.7|46
1585245000000|2020-03-26 17:50:00|8875.7|8861.2|8872.2|8855.7|8885.2|8870.2|8866.7|8850.2|46
1585245300000|2020-03-26 17:55:00|8872.7|8850.7|8866.2|8850.2|8880.2|8864.7|8862.2|8847.2|74
1585245600000|2020-03-26 18:00:00|8870|8850.7|8885.2|8869.7|8886.2|8869.7|8863.2|8847.2|62
1585245900000|2020-03-26 18:05:00|8884.7|8867.2|8858.7|8840.7|8884.7|8868.7|8849.7|8831.7|105
1585246200000|2020-03-26 18:10:00|8859|8841|8858.5|8840.5|8873.2|8857.2|8850.7|8835.2|51
1585246500000|2020-03-26 18:15:00|8858.7|8840.7|8863.7|8845.7|8866.7|8852.7|8857.2|8839.5|23
1585246800000|2020-03-26 18:20:00|8863.5|8845.5|8864.2|8848.2|8876.2|8859.2|8854.7|8840.7|60
1585247100000|2020-03-26 18:25:00|8863.7|8847.7|8873|8855|8884.2|8868.2|8862.7|8847.2|76
1585247400000|2020-03-26 18:30:00|8872.7|8854.7|8910.7|8896.7|8915.2|8901.7|8872.7|8854.7|150
1585247700000|2020-03-26 18:35:00|8909.2|8894.7|8923.7|8909.7|8934.2|8922.7|8905.2|8889.2|500
1585248000000|2020-03-26 18:40:00|8924.7|8909.2|8903.7|8887.7|8930.2|8915.2|8898.2|8881.2|227
1585248300000|2020-03-26 18:45:00|8903.2|8888.2|8918.2|8901.7|8929.7|8917.7|8894|8876|93
1585248600000|2020-03-26 18:50:00|8917.7|8902.2|8932.2|8915.2|8940.2|8929.2|8917.2|8899.2|318
1585248900000|2020-03-26 18:55:00|8924.7|8914.7|8926.7|8908.7|8940.2|8926.2|8906.7|8895.2|355
1585249200000|2020-03-26 19:00:00|8927.7|8911.2|8918.2|8903.2|8930.7|8916.7|8912.7|8896.2|51
1585249500000|2020-03-26 19:05:00|8917.7|8902.7|8922.5|8904.5|8928.2|8911.7|8902.7|8887.2|62
1585249800000|2020-03-26 19:10:00|8922.7|8904.7|8904.7|8887.2|8925.7|8909.7|8903.2|8886.7|73
1585250100000|2020-03-26 19:15:00|8904.2|8886.7|8923.7|8905.7|8923.7|8906.2|8899.2|8883.2|56
1585250400000|2020-03-26 19:20:00|8926.2|8906.2|8901.2|8884.7|8929.2|8912.2|8897.7|8882.2|47
1585250700000|2020-03-26 19:25:00|8908.2|8890.7|8919.7|8903.2|8925.2|8909.7|8904.2|8885.7|88
1585251000000|2020-03-26 19:30:00|8917.5|8904.7|8940.2|8926.2|8940.2|8927.2|8914.7|8896.7|283
1585251300000|2020-03-26 19:35:00|8939.7|8922.7|8918.5|8900.5|8942.2|8931.2|8899.7|8881.7|218
1585251600000|2020-03-26 19:40:00|8914.7|8896.7|8908.7|8892.7|8919.7|8902.7|8906.5|8888.5|36
1585251900000|2020-03-26 19:45:00|8907|8890.7|8905.5|8887.5|8910.2|8895.2|8892.2|8877.5|44
1585252200000|2020-03-26 19:50:00|8905.7|8887.7|8952.5|8934.5|8954.2|8941.2|8905.7|8887.7|150
1585252500000|2020-03-26 19:55:00|8952.7|8934.7|8959.5|8941.5|8964.2|8951.2|8951.2|8934.5|152
1585252800000|2020-03-26 20:00:00|8959.2|8941.2|8948.7|8935.7|8959.2|8941.2|8948.7|8933.2|20
1585253100000|2020-03-26 20:05:00|8947.2|8929.2|8961.7|8945.7|8964.2|8948.7|8946.7|8928.7|81
1585253400000|2020-03-26 20:10:00|8962.2|8946.2|8959.2|8941.2|8963.7|8948.7|8959|8941|6
1585253700000|2020-03-26 20:15:00|8959|8941|8958.7|8940.7|8959.2|8941.2|8958.7|8940.7|1
1585254000000|2020-03-26 20:20:00|8959|8941|8958.5|8940.5|8959.5|8941.5|8958.5|8940.5|1
1585254300000|2020-03-26 20:25:00|8959.2|8941.2|8959.7|8941.7|8959.7|8941.7|8959|8941|0
1585254600000|2020-03-26 20:30:00|8960|8942|8966.2|8951.7|8966.2|8951.7|8934.7|8916.7|73
1585254900000|2020-03-26 20:35:00|8965.7|8952.2|8968.2|8954.2|8968.2|8955.2|8965.2|8952.2|16
1585255200000|2020-03-26 20:40:00|8967.2|8953.7|8966.2|8952.2|8967.2|8953.7|8964.7|8950.7|45
1585255500000|2020-03-26 20:45:00|8965.7|8938|8963.2|8949.2|8966.2|8949.2|8954.5|8936.5|10
1585255800000|2020-03-26 20:50:00|8962.7|8951.7|8966.2|8952.2|8966.2|8952.2|8962.7|8949.2|15
1585256100000|2020-03-26 20:55:00|8967.2|8952.7|8968.2|8954.2|8968.2|8954.7|8964.7|8952.2|5
1585256400000|2020-03-26 21:00:00|8967.7|8953.7|8966.2|8954.7|8968.2|8955.2|8964.2|8952.7|19
1585256700000|2020-03-26 21:05:00|8964.7|8954.2|8966.2|8954.2|8966.2|8954.2|8964.7|8954.2|9
1585257000000|2020-03-26 21:10:00|8967.7|8954.1|8972.1|8954.1|8972.1|8954.1|8967.7|8954.1|22943156
1585257300000|2020-03-26 21:15:00|8971.7|8953.7|8970.4|8952.4|8972.2|8954.2|8969.8|8951.8|0
1585257600000|2020-03-26 21:20:00|8970.2|8952.2|8970.4|8952.4|8972.5|8954.5|8967.1|8949.1|0
1585257900000|2020-03-26 21:25:00|8970.9|8952.9|8975.7|8957.7|8976.7|8958.7|8970.9|8952.9|0
1585258200000|2020-03-26 21:30:00|8975.9|8957.9|8979|8961|8982|8964|8975.6|8957.6|0
1585258500000|2020-03-26 21:35:00|8978.4|8960.4|8980.6|8962.6|8980.6|8962.6|8978.1|8960.1|0
1585258800000|2020-03-26 21:40:00|8980.7|8962.7|8976.8|8958.8|8980.7|8962.7|8975.1|8957.1|0
1585259100000|2020-03-26 21:45:00|8976.9|8958.9|8980.6|8962.6|8981.7|8963.7|8975.9|8957.9|0
1585259400000|2020-03-26 21:50:00|8980.9|8962.9|8978.4|8960.4|8982.5|8964.5|8977.2|8959.2|0
1585259700000|2020-03-26 21:55:00|8978.2|8960.2|8987.1|8969.1|8988.1|8970.1|8976.4|8958.4|0
1585260000000|2020-03-26 22:00:00|8995.1|8977.1|8977.3|8959.3|8996.9|8978.9|8968.9|8950.9|0
1585260300000|2020-03-26 22:05:00|8978.2|8960.2|8964.9|8946.9|8979.1|8961.1|8958.7|8940.7|0
1585260600000|2020-03-26 22:10:00|8965.5|8947.5|8971.5|8953.5|8971.5|8953.5|8956.8|8938.8|0
1585260900000|2020-03-26 22:15:00|8970.9|8952.9|8962.2|8944.2|8971.5|8953.5|8957.7|8939.7|0
1585261200000|2020-03-26 22:20:00|8961.6|8943.6|8954.3|8936.3|8962.2|8944.2|8951|8933|0
1585261500000|2020-03-26 22:25:00|8954|8936|8963.4|8945.4|8964.3|8946.3|8948.9|8930.9|0
1585261800000|2020-03-26 22:30:00|8963.7|8945.7|8966.2|8948.2|8973.8|8955.8|8960.3|8942.3|0
1585262100000|2020-03-26 22:35:00|8964.4|8946.4|8965.9|8947.9|8969.8|8951.8|8960.5|8942.5|0
1585262400000|2020-03-26 22:40:00|8966.2|8948.2|8952.8|8934.8|8968.3|8950.3|8951.6|8933.6|0
1585262700000|2020-03-26 22:45:00|8952.5|8934.5|8943|8925|8955.2|8937.2|8937.6|8919.6|0
1585263000000|2020-03-26 22:50:00|8942.4|8924.4|8936|8918|8943.5|8925.5|8933|8915|0
1585263300000|2020-03-26 22:55:00|8936.3|8918.3|8919.7|8901.7|8940.2|8922.2|8917.6|8899.6|0
1585263600000|2020-03-26 23:00:00|8920|8902|8912.1|8894.1|8920.4|8902.4|8910|8892|0
1585263900000|2020-03-26 23:05:00|8912.4|8894.4|8911.5|8893.5|8913|8895|8901.5|8883.5|0
1585264200000|2020-03-26 23:10:00|8910.6|8892.6|8915.4|8897.4|8918.1|8900.1|8910.6|8892.6|0
1585264500000|2020-03-26 23:15:00|8915.1|8897.1|8932.9|8914.9|8942.1|8924.1|8913.3|8895.3|0
1585264800000|2020-03-26 23:20:00|8932.6|8914.6|8937.7|8919.7|8937.7|8919.7|8928.4|8910.4|0
1585265100000|2020-03-26 23:25:00|8937.4|8919.4|8933.5|8915.5|8939.5|8921.5|8929.9|8911.9|0
1585265400000|2020-03-26 23:30:00|8933.8|8915.8|8923.2|8905.2|8933.8|8915.8|8919.6|8901.6|0
1585265700000|2020-03-26 23:35:00|8923.8|8905.8|8936.4|8918.4|8938.5|8920.5|8922|8904|0
1585266000000|2020-03-26 23:40:00|8935.5|8917.5|8944.7|8926.7|8953.4|8935.4|8935.2|8917.2|0
1585266300000|2020-03-26 23:45:00|8944.1|8926.1|8945.8|8927.8|8954.3|8936.3|8942.6|8924.6|0
1585266600000|2020-03-26 23:50:00|8945.5|8927.5|8944.4|8926.4|8949.7|8931.7|8939.2|8921.2|0
1585266900000|2020-03-26 23:55:00|8945|8927|8969.7|8951.7|8976.2|8958.2|8942.5|8924.5|0
1585267200000|2020-03-27 00:00:00|8969.4|8951.4|8976.3|8958.3|8977.5|8959.5|8960|8942|0
1585267500000|2020-03-27 00:05:00|8973.9|8955.9|8957|8939|8980|8962|8952.4|8934.4|0
1585267800000|2020-03-27 00:10:00|8957.3|8939.3|8946|8928|8961.5|8943.5|8945.5|8927.5|0
1585268100000|2020-03-27 00:15:00|8946.6|8928.6|8933.5|8915.5|8957.8|8939.8|8932.9|8914.9|0
1585268400000|2020-03-27 00:20:00|8933.2|8915.2|8923.3|8905.3|8935.9|8917.9|8920.2|8902.2|0
1585268700000|2020-03-27 00:25:00|8924.2|8906.2|8934.7|8916.7|8939.2|8921.2|8924.2|8906.2|0
1585269000000|2020-03-27 00:30:00|8935.3|8917.3|8924.7|8906.7|8947.3|8929.3|8924.4|8906.4|0
1585269300000|2020-03-27 00:35:00|8924.4|8906.4|8931.6|8913.6|8939.1|8921.1|8924.4|8906.4|0
1585269600000|2020-03-27 00:40:00|8931.9|8913.9|8919.8|8901.8|8932.5|8914.5|8918.9|8900.9|0
1585269900000|2020-03-27 00:45:00|8920.1|8902.1|8900.7|8882.7|8922.5|8904.5|8895.3|8877.3|0
1585270200000|2020-03-27 00:50:00|8900.4|8882.4|8903.4|8885.4|8911.3|8893.3|8900.1|8882.1|0
1585270500000|2020-03-27 00:55:00|8902.6|8884.6|8874|8856|8903.4|8885.4|8868.9|8850.9|0
1585270800000|2020-03-27 01:00:00|8875.5|8857.5|8896.3|8880.3|8905.6|8889.8|8871.6|8853.6|384
1585271100000|2020-03-27 01:05:00|8896.8|8880.8|8887.3|8870.8|8912.3|8898.8|8881.3|8870.3|230
1585271400000|2020-03-27 01:10:00|8886.8|8870.3|8887.8|8870.3|8889.3|8876.3|8879.3|8864.3|146
1585271700000|2020-03-27 01:15:00|8887.3|8870.8|8860.3|8845.3|8889.3|8875.3|8860.3|8844.3|236
1585272000000|2020-03-27 01:20:00|8859.8|8844.3|8848.3|8832.8|8859.8|8844.3|8838.3|8821.3|222
1585272300000|2020-03-27 01:25:00|8843.8|8832.3|8834.3|8816.8|8851.8|8839.3|8831.8|8816.3|107
1585272600000|2020-03-27 01:30:00|8837.3|8823.8|8818.8|8803.8|8837.3|8823.8|8805.3|8791.3|358
1585272900000|2020-03-27 01:35:00|8822.8|8805.3|8813.8|8797.8|8828.3|8815.3|8804.3|8787.3|268
1585273200000|2020-03-27 01:40:00|8813.3|8797.3|8784.8|8768.8|8813.3|8797.8|8784.8|8768.8|111
1585273500000|2020-03-27 01:45:00|8784.3|8767.8|8763.8|8746.8|8795.3|8779.3|8757.3|8746.3|176
1585273800000|2020-03-27 01:50:00|8762.3|8746.3|8791.3|8773.3|8791.3|8773.3|8749.8|8734.8|182
1585274100000|2020-03-27 01:55:00|8791.1|8773.1|8808.8|8793.8|8809.8|8797.8|8784.3|8770.3|91
1585274400000|2020-03-27 02:00:00|8808.3|8794.3|8787.8|8771.3|8808.3|8794.3|8780.3|8763.8|243
1585274700000|2020-03-27 02:05:00|8787.3|8770.3|8766.8|8749.3|8797.8|8782.3|8761.3|8744.3|251
1585275000000|2020-03-27 02:10:00|8766.3|8747.1|8726.8|8711.8|8766.3|8747.3|8723.3|8711.8|139
1585275300000|2020-03-27 02:15:00|8726.3|8710.3|8693.3|8675.3|8726.8|8711.8|8689.8|8674.8|236
1585275600000|2020-03-27 02:20:00|8692.8|8676.8|8690.3|8672.3|8697.3|8681.3|8675.8|8657.8|215
1585275900000|2020-03-27 02:25:00|8690.1|8672.1|8729.3|8711.3|8732.3|8716.8|8676.8|8659.8|364
1585276200000|2020-03-27 02:30:00|8729.1|8711.1|8723.8|8708.8|8729.3|8711.8|8707.1|8689.1|104
1585276500000|2020-03-27 02:35:00|8723.3|8709.3|8693.3|8678.3|8723.8|8709.8|8693.3|8677.8|126
1585276800000|2020-03-27 02:40:00|8693.8|8683.3|8722.8|8707.3|8723.3|8708.3|8687.3|8673.3|117
1585277100000|2020-03-27 02:45:00|8727.8|8707.8|8727.8|8711.8|8731.8|8716.8|8720.8|8704.8|90
1585277400000|2020-03-27 02:50:00|8727.3|8712.3|8704.3|8688.8|8727.3|8714.8|8704.3|8688.8|96
1585277700000|2020-03-27 02:55:00|8703.8|8690.3|8719.8|8703.3|8719.8|8703.3|8702.3|8685.8|98
1585278000000|2020-03-27 03:00:00|8731.8|8703.8|8730.3|8715.8|8736.8|8724.3|8724.8|8703.8|37
1585278300000|2020-03-27 03:05:00|8731.3|8715.3|8752.3|8736.8|8755.3|8739.8|8731.3|8715.3|62
1585278600000|2020-03-27 03:10:00|8747.3|8737.3|8754.8|8740.8|8763.3|8749.3|8740.8|8730.3|113
1585278900000|2020-03-27 03:15:00|8751.3|8740.3|8770.1|8752.1|8774.3|8762.8|8747.8|8735.8|135
1585279200000|2020-03-27 03:20:00|8770.3|8758.3|8800.3|8782.8|8813.3|8802.3|8770.3|8753.3|369
1585279500000|2020-03-27 03:25:00|8793.3|8781.3|8818.3|8800.3|8841.8|8827.8|8793.3|8781.3|358
1585279800000|2020-03-27 03:30:00|8817.8|8795.3|8848.8|8833.3|8851.3|8837.8|8806.3|8793.3|423
1585280100000|2020-03-27 03:35:00|8843.8|8828.8|8846.3|8828.3|8851.8|8841.3|8818.3|8807.8|266
1585280400000|2020-03-27 03:40:00|8846.8|8828.8|8864.8|8847.3|8882.8|8872.3|8846.8|8828.8|559
1585280700000|2020-03-27 03:45:00|8862.1|8844.1|8913.1|8903.1|8947.5|8937.5|8856.8|8842.3|736038
1585281000000|2020-03-27 03:50:00|8917.2|8907.2|8903.3|8893.3|8922.5|8912.5|8856|8846|727275
1585281300000|2020-03-27 03:55:00|8907.8|8897.8|8924.7|8914.7|8937.3|8927.3|8888.2|8878.2|355200
1585281600000|2020-03-27 04:00:00|8921.8|8911.8|8981.1|8971.1|8994.6|8984.6|8920.2|8910.2|603750
1585281900000|2020-03-27 04:05:00|8978.8|8968.8|8988.8|8978.8|8988.9|8978.9|8950.3|8940.3|288900
1585282200000|2020-03-27 04:10:00|8989.3|8979.3|8925.3|8915.3|8999.9|8989.9|8920.4|8910.4|311325
1585282500000|2020-03-27 04:15:00|8921.1|8911.1|8948.6|8938.6|8960.4|8950.4|8919.5|8909.5|187575
1585282800000|2020-03-27 04:20:00|8947.6|8937.6|8937.4|8927.4|8948.4|8938.4|8923.4|8913.4|137175
1585283100000|2020-03-27 04:25:00|8936.8|8926.8|8909.2|8899.2|8950.5|8940.5|8902.1|8892.1|354375
1585283400000|2020-03-27 04:30:00|8908.8|8898.8|8906.2|8896.2|8928.1|8918.1|8885.3|8875.3|356550
1585283700000|2020-03-27 04:35:00|8904.3|8894.3|8968.8|8958.8|9005.1|8995.1|8845|8835|858375
1585284000000|2020-03-27 04:40:00|8958.7|8948.7|8795.6|8785.6|8975.5|8965.5|8779.6|8769.6|911475
1585284300000|2020-03-27 04:45:00|8791|8781|8814.5|8804.5|8844.8|8834.8|8747.4|8737.4|864375
1585284600000|2020-03-27 04:50:00|8817.5|8807.5|8874.2|8864.2|8891|8881|8771.3|8761.3|658875
1585284900000|2020-03-27 04:55:00|8868.3|8858.3|8810.7|8800.7|8889.6|8879.6|8810.7|8800.7|365625
1585285200000|2020-03-27 05:00:00|8811.4|8801.4|8756.9|8746.9|8835.3|8825.3|8756.3|8746.3|481875
1585285500000|2020-03-27 05:05:00|8759.7|8749.7|8794.4|8784.4|8817.1|8807.1|8758.7|8748.7|366450
1585285800000|2020-03-27 05:10:00|8792.9|8782.9|8749.6|8739.6|8810.9|8800.9|8717.9|8707.9|414600
1585286100000|2020-03-27 05:15:00|8747.6|8737.6|8744.7|8734.7|8777.2|8767.2|8710.9|8700.9|398325
1585286400000|2020-03-27 05:20:00|8746.6|8736.6|8699|8689|8755.5|8745.5|8699|8689|366975
1585286700000|2020-03-27 05:25:00|8698.8|8688.8|8614.8|8604.8|8720.1|8710.1|8614.8|8604.8|636375
1585287000000|2020-03-27 05:30:00|8614.4|8604.4|8691.1|8681.1|8712.3|8702.3|8614.4|8604.4|511725
1585287300000|2020-03-27 05:35:00|8693.9|8683.9|8632.5|8622.5|8699.1|8689.1|8630.6|8620.6|261900
1585287600000|2020-03-27 05:40:00|8631.3|8621.3|8566|8556|8640.8|8630.8|8564.4|8554.4|547575
1585287900000|2020-03-27 05:45:00|8565.4|8555.4|8538|8528|8599.1|8589.1|8528.8|8518.8|526200
1585288200000|2020-03-27 05:50:00|8539|8529|8556.5|8546.5|8590.1|8580.1|8535.1|8525.1|354525
1585288500000|2020-03-27 05:55:00|8556|8546|8609|8599|8670.2|8660.2|8542|8532|544875
1585288800000|2020-03-27 06:00:00|8607.2|8597.2|8660.2|8650.2|8667.9|8657.9|8607.1|8597.1|248400
1585289100000|2020-03-27 06:05:00|8658.2|8648.2|8630.9|8620.9|8660.1|8650.1|8609.2|8599.2|177600
1585289400000|2020-03-27 06:10:00|8636.4|8626.4|8634.1|8624.1|8655.5|8645.5|8619.8|8609.8|132975
1585289700000|2020-03-27 06:15:00|8635.8|8625.8|8587.2|8577.2|8646.5|8636.5|8578.1|8568.1|215175
1585290000000|2020-03-27 06:20:00|8588.2|8578.2|8648.8|8638.8|8656.5|8646.5|8586.9|8576.9|207675
1585290300000|2020-03-27 06:25:00|8650.4|8640.4|8704.5|8694.5|8711|8701|8633.8|8623.8|348450
1585290600000|2020-03-27 06:30:00|8703.6|8693.6|8708.8|8698.8|8737.9|8727.9|8695.6|8685.6|339075
1585290900000|2020-03-27 06:35:00|8709.2|8699.2|8682.7|8672.7|8710|8700|8664.8|8654.8|205650
1585291200000|2020-03-27 06:40:00|8682.9|8672.9|8671.7|8661.7|8717.8|8707.8|8671.7|8661.7|165375
1585291500000|2020-03-27 06:45:00|8671.4|8661.4|8657.1|8647.1|8671.4|8661.4|8626.1|8616.1|302775
1585291800000|2020-03-27 06:50:00|8657.3|8647.3|8648.1|8638.1|8696|8686|8644.5|8634.5|206175
1585292100000|2020-03-27 06:55:00|8648.3|8638.3|8657.2|8647.2|8680.8|8670.8|8648.3|8638.3|146100
1585292400000|2020-03-27 07:00:00|8658.1|8648.1|8627.5|8617.5|8671|8661|8619.7|8609.7|226650
1585292700000|2020-03-27 07:05:00|8626.7|8616.7|8627.7|8617.7|8656.9|8646.9|8612.9|8602.9|203700
1585293000000|2020-03-27 07:10:00|8627.9|8617.9|8604.7|8594.7|8657.5|8647.5|8602.6|8592.6|200175
1585293300000|2020-03-27 07:15:00|8604.2|8594.2|8587.4|8577.4|8628.2|8618.2|8584.6|8574.6|199275
1585293600000|2020-03-27 07:20:00|8587.2|8577.2|8588.5|8578.5|8622.2|8612.2|8580.8|8570.8|156300
1585293900000|2020-03-27 07:25:00|8587.6|8577.6|8601.9|8591.9|8618.2|8608.2|8581|8571|117675
1585294200000|2020-03-27 07:30:00|8602.1|8592.1|8573.8|8563.8|8613.6|8603.6|8569.8|8559.8|196200
1585294500000|2020-03-27 07:35:00|8576|8566|8541.4|8531.4|8592.3|8582.3|8539.1|8529.1|310500
1585294800000|2020-03-27 07:40:00|8548.4|8538.4|8562.9|8552.9|8587.4|8577.4|8539.5|8529.5|217950
1585295100000|2020-03-27 07:45:00|8558.7|8548.7|8548.7|8538.7|8579.7|8569.7|8536.2|8526.2|172050
1585295400000|2020-03-27 07:50:00|8547.3|8537.3|8512|8502|8551.6|8541.6|8512|8502|256125
1585295700000|2020-03-27 07:55:00|8511.9|8501.9|8511.2|8501.2|8536.5|8526.5|8490.5|8480.5|327600
1585296000000|2020-03-27 08:00:00|8510.7|8500.7|8529.5|8519.5|8532.2|8522.2|8496.7|8486.7|282825
1585296300000|2020-03-27 08:05:00|8530.5|8520.5|8569.6|8559.6|8605.2|8595.2|8528.8|8518.8|491700
1585296600000|2020-03-27 08:10:00|8570|8560|8608.9|8598.9|8633.3|8623.3|8567.1|8557.1|340275
1585296900000|2020-03-27 08:15:00|8608.3|8598.3|8637.8|8627.8|8641.6|8631.6|8578|8568|294750
1585297200000|2020-03-27 08:20:00|8627.4|8617.4|8641.2|8631.2|8650.8|8640.8|8611.1|8601.1|230025
1585297500000|2020-03-27 08:25:00|8640.9|8630.9|8638.9|8628.9|8645.8|8635.8|8597.8|8587.8|256050
1585297800000|2020-03-27 08:30:00|8639.6|8629.6|8658.3|8648.3|8658.4|8648.4|8615.9|8605.9|193650
1585298100000|2020-03-27 08:35:00|8658.1|8648.1|8664|8654|8664|8654|8630.2|8620.2|205950
1585298400000|2020-03-27 08:40:00|8663.7|8653.7|8685.8|8675.8|8693.1|8683.1|8655.3|8645.3|349875
1585298700000|2020-03-27 08:45:00|8685.6|8675.6|8712|8702|8724.1|8714.1|8685.6|8675.6|420975
1585299000000|2020-03-27 08:50:00|8710.7|8700.7|8691|8681|8732.7|8722.7|8678.1|8668.1|288750
1585299300000|2020-03-27 08:55:00|8692.7|8682.7|8760.5|8750.5|8760.6|8750.6|8692.5|8682.5|324450
1585299600000|2020-03-27 09:00:00|8761.3|8751.3|8649.1|8639.1|8763.3|8753.3|8645.6|8635.6|528450
1585299900000|2020-03-27 09:05:00|8657.8|8647.8|8634.5|8624.5|8659.4|8649.4|8616.4|8606.4|384300
1585300200000|2020-03-27 09:10:00|8640.5|8630.5|8609|8599|8663.4|8653.4|8604.5|8594.5|308925
1585300500000|2020-03-27 09:15:00|8607.6|8597.6|8591|8581|8629.2|8619.2|8586.4|8576.4|300075
1585300800000|2020-03-27 09:20:00|8591.9|8581.9|8594.8|8584.8|8622.2|8612.2|8589|8579|149850
1585301100000|2020-03-27 09:25:00|8593.8|8583.8|8619.2|8609.2|8661.7|8651.7|8590.9|8580.9|269700
1585301400000|2020-03-27 09:30:00|8619.3|8609.3|8581.6|8571.6|8619.3|8609.3|8562.4|8552.4|396975
1585301700000|2020-03-27 09:35:00|8580.9|8570.9|8616.6|8606.6|8621|8611|8577.8|8567.8|187725
1585302000000|2020-03-27 09:40:00|8617.1|8607.1|8618.8|8608.8|8629.9|8619.9|8601.4|8591.4|181650
1585302300000|2020-03-27 09:45:00|8618.4|8608.4|8646.6|8636.6|8647.6|8637.6|8618.3|8608.3|275100
1585302600000|2020-03-27 09:50:00|8646.9|8636.9|8640.9|8630.9|8654.8|8644.8|8636|8626|175950
1585302900000|2020-03-27 09:55:00|8640.7|8630.7|8635.8|8625.8|8640.7|8630.7|8629.9|8619.9|314625
1585303200000|2020-03-27 10:00:00|8634.6|8624.6|8634.6|8624.6|8634.6|8624.6|8634.6|8624.6|1500
1585303800000|2020-03-27 10:10:00|8629.9|8611.9|8626.8|8608.8|8631|8613|8618.5|8600.5|0
1585304100000|2020-03-27 10:15:00|8626.5|8608.5|8626.1|8608.1|8629.1|8611.1|8618.5|8600.5|0
1585304400000|2020-03-27 10:20:00|8627|8609|8620.7|8602.7|8635.9|8617.9|8619.8|8601.8|0
1585304700000|2020-03-27 10:25:00|8621.3|8603.3|8636.6|8618.6|8637.8|8619.8|8620.1|8602.1|0
1585305000000|2020-03-27 10:30:00|8636.3|8618.3|8673.2|8655.2|8673.2|8655.2|8628|8610|0
1585305300000|2020-03-27 10:35:00|8671.7|8653.7|8655.3|8637.3|8685.7|8667.7|8654.4|8636.4|0
1585305600000|2020-03-27 10:40:00|8655|8637|8603.3|8585.3|8655|8637|8588.3|8570.3|2
1585305900000|2020-03-27 10:45:00|8600.1|8582.1|8600.8|8582.8|8606.3|8589.3|8596.1|8578.1|22
1585306200000|2020-03-27 10:50:00|8600.6|8582.6|8562.8|8545.3|8600.6|8582.6|8558.3|8544.8|205
1585306500000|2020-03-27 10:55:00|8563.6|8545.6|8560.3|8544.3|8570.8|8554.8|8557.6|8539.6|17
1585306800000|2020-03-27 11:00:00|8560.8|8544.8|8576.3|8561.8|8578.3|8561.8|8559.3|8544.3|30
1585307100000|2020-03-27 11:05:00|8575.8|8559.3|8580.3|8562.8|8584.8|8571.3|8573.8|8559.3|31
1585307400000|2020-03-27 11:10:00|8579.8|8562.3|8583.3|8566.3|8585.3|8569.8|8578.3|8561.8|15
1585307700000|2020-03-27 11:15:00|8583.8|8566.8|8574.3|8559.8|8584.8|8570.8|8574.3|8559.3|15
1585308000000|2020-03-27 11:20:00|8576.3|8560.3|8563.8|8549.3|8578.8|8560.8|8559.8|8549.3|124
1585308300000|2020-03-27 11:25:00|8562.8|8550.3|8533.8|8519.3|8570.3|8554.8|8533.8|8518.3|274
1585308600000|2020-03-27 11:30:00|8529.3|8518.3|8493.8|8481.3|8531.3|8518.3|8493.8|8479.8|298
1585308900000|2020-03-27 11:35:00|8494.3|8483.3|8509.3|8494.8|8518.8|8503.8|8488.8|8476.8|220
1585309200000|2020-03-27 11:40:00|8508.8|8491.8|8521.8|8506.8|8521.8|8509.8|8502.8|8487.3|103
1585309500000|2020-03-27 11:45:00|8524.3|8507.3|8502.3|8489.3|8531.8|8519.3|8502.3|8487.3|34
1585309800000|2020-03-27 11:50:00|8505.3|8494.8|8511.8|8496.8|8512.3|8500.3|8502.8|8487.3|236
1585310100000|2020-03-27 11:55:00|8508.3|8495.3|8510.3|8497.3|8521.3|8504.3|8505.3|8493.3|114
1585310400000|2020-03-27 12:00:00|8509.8|8494.8|8510.3|8495.8|8510.3|8495.8|8499.3|8487.3|158
1585310700000|2020-03-27 12:05:00|8513.3|8498.8|8512.8|8497.8|8520.3|8504.8|8497.8|8487.3|94
1585311000000|2020-03-27 12:10:00|8513.3|8502.8|8501.3|8487.8|8531.8|8516.8|8501.3|8487.3|410
1585311300000|2020-03-27 12:15:00|8500.8|8487.3|8530.3|8512.3|8532.8|8516.3|8500.3|8485.3|176
1585311600000|2020-03-27 12:20:00|8530.6|8512.6|8526.3|8510.8|8541.8|8526.3|8516.3|8499.3|62
1585311900000|2020-03-27 12:25:00|8527.8|8511.3|8536.3|8521.3|8544.3|8527.8|8514.3|8501.3|245
1585312200000|2020-03-27 12:30:00|8536.8|8522.8|8517.3|8501.3|8549.3|8536.3|8514.8|8501.3|97
1585312500000|2020-03-27 12:35:00|8516.8|8506.3|8516.3|8499.3|8533.8|8516.3|8506.3|8493.8|91
1585312800000|2020-03-27 12:40:00|8516.8|8499.8|8497.8|8482.3|8517.3|8501.3|8496.3|8482.3|44
1585313100000|2020-03-27 12:45:00|8498.3|8486.3|8487.3|8473.3|8507.3|8492.3|8487.3|8473.3|69
1585313400000|2020-03-27 12:50:00|8490.3|8473.8|8491.8|8474.3|8491.8|8474.3|8474.3|8462.3|90
1585313700000|2020-03-27 12:55:00|8491.3|8474.8|8467.3|8454.3|8496.3|8479.8|8465.3|8452.3|82
1585314000000|2020-03-27 13:00:00|8466.8|8452.3|8470.3|8455.3|8495.3|8477.8|8460.8|8447.3|87
1585314300000|2020-03-27 13:05:00|8469.8|8453.8|8468.8|8454.3|8480.3|8462.3|8462.3|8447.3|124
1585314600000|2020-03-27 13:10:00|8469.3|8454.8|8480.8|8466.8|8483.3|8471.3|8468.8|8454.3|64
1585314900000|2020-03-27 13:15:00|8482.8|8467.8|8481.3|8464.8|8482.8|8468.8|8469.3|8457.3|172
1585315200000|2020-03-27 13:20:00|8480.8|8465.3|8471.8|8456.8|8484.8|8468.8|8464.3|8452.8|47
1585315500000|2020-03-27 13:25:00|8471.3|8457.8|8484.1|8466.1|8487.3|8470.8|8468.8|8454.3|65
1585315800000|2020-03-27 13:30:00|8484.3|8466.3|8455.3|8442.3|8490.3|8475.3|8455.3|8442.3|307
1585316100000|2020-03-27 13:35:00|8457.3|8442.8|8480.3|8464.3|8511.3|8497.3|8452.8|8438.3|310
1585316400000|2020-03-27 13:40:00|8479.8|8461.8|8445.8|8428.3|8479.8|8462.3|8434.8|8418.8|226
1585316700000|2020-03-27 13:45:00|8446.3|8428.8|8451.3|8436.3|8451.8|8437.3|8431.3|8416.8|72
1585317000000|2020-03-27 13:50:00|8450.8|8436.8|8454.8|8437.3|8491.8|8479.8|8448.8|8436.8|188
1585317300000|2020-03-27 13:55:00|8456.1|8438.1|8476.1|8458.1|8484.8|8469.8|8455.8|8438.1|140
1585317600000|2020-03-27 14:00:00|8475.8|8457.8|8463.3|8446.8|8475.8|8457.8|8446.8|8431.8|58
1585317900000|2020-03-27 14:05:00|8461.8|8447.3|8471.8|8454.8|8472.3|8458.3|8450.8|8437.3|254
1585318200000|2020-03-27 14:10:00|8470.8|8455.3|8463.8|8450.3|8481.8|8465.8|8457.3|8441.8|163
1585318500000|2020-03-27 14:15:00|8463.3|8446.8|8449.8|8434.3|8475.8|8461.8|8440.3|8426.3|176
1585318800000|2020-03-27 14:20:00|8449.3|8431.8|8445.8|8430.3|8463.8|8448.3|8440.8|8425.3|137
1585319100000|2020-03-27 14:25:00|8446.3|8431.8|8422.8|8404.8|8458.8|8442.8|8411.8|8394.8|149
1585319400000|2020-03-27 14:30:00|8423.1|8405.1|8404.6|8386.6|8428.3|8411.3|8398.8|8384.3|129
1585319700000|2020-03-27 14:35:00|8404.3|8386.3|8406.8|8390.3|8418.3|8402.3|8385.8|8370.3|143
1585320000000|2020-03-27 14:40:00|8405.3|8388.8|8400.3|8384.3|8422.8|8406.3|8391.8|8374.8|123
1585320300000|2020-03-27 14:45:00|8399.8|8380.8|8398.8|8380.8|8407.3|8392.3|8382.3|8366.8|101
1585320600000|2020-03-27 14:50:00|8398.6|8381.3|8414.8|8398.3|8420.3|8406.8|8382.3|8367.3|117
1585320900000|2020-03-27 14:55:00|8415.3|8398.8|8426.3|8408.8|8434.3|8420.8|8402.8|8386.8|129
1585321200000|2020-03-27 15:00:00|8426.8|8409.3|8430.3|8415.3|8438.8|8422.8|8413.3|8397.8|119
1585321500000|2020-03-27 15:05:00|8427.8|8416.8|8445.8|8431.8|8449.8|8434.3|8419.8|8404.3|218
1585321800000|2020-03-27 15:10:00|8444.3|8429.3|8446.8|8430.3|8456.3|8443.3|8438.3|8424.8|313
1585322100000|2020-03-27 15:15:00|8447.3|8430.8|8475.8|8460.3|8490.8|8476.3|8447.3|8430.3|184
1585322400000|2020-03-27 15:20:00|8476.3|8463.3|8459.8|8446.3|8477.8|8463.3|8446.3|8434.3|89
1585322700000|2020-03-27 15:25:00|8460.3|8444.8|8447.8|8430.8|8479.8|8462.3|8439.8|8425.3|69
1585323000000|2020-03-27 15:30:00|8449.3|8431.3|8449.6|8431.6|8450.8|8436.3|8425.8|8414.3|296
1585323300000|2020-03-27 15:35:00|8449.3|8431.3|8435.3|8419.8|8462.3|8444.8|8430.8|8415.8|84
1585323600000|2020-03-27 15:40:00|8434.8|8415.8|8418.8|8405.8|8437.1|8419.1|8404.8|8388.3|110
1585323900000|2020-03-27 15:45:00|8419.3|8402.8|8414.3|8399.3|8421.8|8407.8|8399.8|8384.8|124
1585324200000|2020-03-27 15:50:00|8419.3|8399.8|8424.3|8410.8|8429.3|8413.3|8409.8|8394.3|96
1585324500000|2020-03-27 15:55:00|8423.8|8410.3|8413.3|8397.8|8434.3|8420.8|8402.8|8389.8|130
1585324800000|2020-03-27 16:00:00|8414.3|8399.3|8431.8|8413.8|8433.8|8415.8|8398.8|8384.3|137
1585325100000|2020-03-27 16:05:00|8429.3|8412.8|8406.3|8388.3|8429.3|8412.8|8390.8|8374.3|263
1585325400000|2020-03-27 16:10:00|8406.6|8388.6|8402.8|8386.8|8412.8|8397.8|8384.8|8371.3|194
1585325700000|2020-03-27 16:15:00|8402.3|8386.3|8413.8|8399.8|8417.8|8401.8|8374.3|8360.6|192
1585326000000|2020-03-27 16:20:00|8408.3|8398.3|8404.3|8388.8|8412.3|8398.3|8388.3|8372.3|180
1585326300000|2020-03-27 16:25:00|8403.8|8382.8|8390.3|8374.3|8407.8|8392.3|8384.3|8370.3|119
1585326600000|2020-03-27 16:30:00|8389.8|8371.3|8407.8|8389.8|8409.3|8396.8|8381.3|8364.8|274
1585326900000|2020-03-27 16:35:00|8408.1|8390.1|8420.8|8402.8|8429.3|8412.3|8404.3|8389.3|110
1585327200000|2020-03-27 16:40:00|8420.6|8402.6|8430.8|8414.8|8441.3|8424.8|8420.3|8402.3|35
1585327500000|2020-03-27 16:45:00|8432.8|8415.3|8417.8|8400.3|8432.8|8416.8|8413.3|8395.3|48
1585327800000|2020-03-27 16:50:00|8417.3|8403.3|8434.3|8417.3|8434.3|8417.3|8406.3|8388.8|67
1585328100000|2020-03-27 16:55:00|8436.3|8417.8|8417.8|8403.8|8441.1|8423.1|8410.8|8400.3|26
1585328400000|2020-03-27 17:00:00|8424.3|8404.3|8442.8|8426.3|8454.3|8440.3|8424.3|8404.3|148
1585328700000|2020-03-27 17:05:00|8444.3|8426.8|8417.8|8402.3|8444.3|8426.8|8415.3|8398.3|118
1585329000000|2020-03-27 17:10:00|8417.3|8402.8|8392.8|8376.8|8423.3|8409.8|8384.8|8369.8|208
1585329300000|2020-03-27 17:15:00|8393.8|8377.3|8409.3|8393.3|8414.1|8400.3|8386.3|8374.3|103
1585329600000|2020-03-27 17:20:00|8407.8|8393.8|8423.3|8409.3|8423.3|8410.8|8404.3|8388.3|70
1585329900000|2020-03-27 17:25:00|8429.3|8410.8|8412.3|8394.8|8434.3|8417.8|8397.8|8384.3|130
1585330200000|2020-03-27 17:30:00|8405.3|8395.3|8430.3|8412.8|8431.3|8415.3|8405.3|8388.3|70
1585330500000|2020-03-27 17:35:00|8429.8|8413.3|8448.3|8430.8|8448.6|8431.3|8404.8|8389.8|235
1585330800000|2020-03-27 17:40:00|8448.8|8431.3|8448.3|8434.8|8471.8|8454.3|8443.8|8430.3|115
1585331100000|2020-03-27 17:45:00|8453.8|8435.8|8455.3|8440.3|8470.3|8453.8|8436.8|8422.8|134
1585331400000|2020-03-27 17:50:00|8453.8|8439.8|8453.1|8435.1|8470.8|8455.3|8446.3|8428.3|50
1585331700000|2020-03-27 17:55:00|8452.8|8434.8|8451.1|8433.1|8463.8|8447.3|8435.6|8417.6|135
1585332000000|2020-03-27 18:00:00|8451.3|8433.3|8434.3|8421.3|8455.8|8439.3|8433.8|8417.8|104
1585332300000|2020-03-27 18:05:00|8439.3|8422.3|8437.3|8419.3|8454.3|8437.8|8420.8|8404.3|122
1585332600000|2020-03-27 18:10:00|8437.1|8419.1|8456.3|8440.8|8459.8|8443.8|8432.3|8414.8|159
1585332900000|2020-03-27 18:15:00|8453.3|8449.8|8464.3|8447.3|8476.8|8462.8|8453.3|8444.6|171
1585333200000|2020-03-27 18:20:00|8462.8|8447.8|8471.1|8453.1|8483.8|8468.3|8456.3|8439.8|70
1585333500000|2020-03-27 18:25:00|8471.3|8453.3|8483.3|8466.8|8492.8|8476.8|8471.1|8453.1|125
1585333800000|2020-03-27 18:30:00|8481.8|8467.3|8498.8|8483.8|8502.3|8488.8|8475.8|8458.8|117
1585334100000|2020-03-27 18:35:00|8498.3|8481.3|8484.3|8469.8|8502.3|8485.8|8477.8|8464.3|44
1585334400000|2020-03-27 18:40:00|8485.8|8470.3|8471.6|8453.6|8498.8|8482.8|8467.3|8451.8|66
1585334700000|2020-03-27 18:45:00|8471.3|8453.3|8468.3|8453.8|8484.3|8468.3|8458.8|8441.8|39
1585335000000|2020-03-27 18:50:00|8466.8|8449.3|8479.8|8464.3|8492.3|8477.8|8459.3|8441.3|60
1585335300000|2020-03-27 18:55:00|8478.3|8460.8|8497.8|8483.8|8502.3|8486.8|8473.8|8456.3|68
1585335600000|2020-03-27 19:00:00|8501.3|8484.3|8528.3|8511.8|8528.8|8511.8|8485.8|8470.3|97
1585335900000|2020-03-27 19:05:00|8533.3|8512.3|8536.8|8519.3|8542.8|8528.3|8522.8|8507.8|103
1585336200000|2020-03-27 19:10:00|8536.3|8519.8|8534.3|8519.3|8552.3|8535.8|8530.3|8514.8|58
1585336500000|2020-03-27 19:15:00|8534.8|8519.8|8539.3|8521.8|8539.3|8526.8|8527.8|8511.3|31
1585336800000|2020-03-27 19:20:00|8539.8|8522.3|8560.3|8542.8|8561.6|8547.3|8515.3|8500.3|130
1585337100000|2020-03-27 19:25:00|8559.8|8539.8|8559.8|8541.8|8582.8|8568.3|8553.8|8536.8|100
1585337400000|2020-03-27 19:30:00|8559.3|8542.3|8560.8|8546.3|8570.8|8552.8|8533.1|8515.1|204
1585337700000|2020-03-27 19:35:00|8560.3|8540.1|8531.8|8513.8|8560.3|8541.8|8519.3|8501.3|97
1585338000000|2020-03-27 19:40:00|8531.6|8513.6|8518.3|8504.3|8531.6|8513.6|8508.8|8493.1|109
1585338300000|2020-03-27 19:45:00|8521.3|8508.8|8489.6|8471.6|8534.8|8519.3|8489.3|8471.3|159
1585338600000|2020-03-27 19:50:00|8489.3|8471.3|8459.8|8441.8|8490.3|8472.3|8451.6|8433.6|176
1585338900000|2020-03-27 19:55:00|8459.3|8441.3|8489.6|8471.6|8490.6|8473.3|8451.8|8434.8|369
1585339200000|2020-03-27 20:00:00|8490.3|8472.3|8479.8|8461.8|8505.6|8487.6|8479.6|8461.6|312
1585339500000|2020-03-27 20:05:00|8480.1|8462.1|8452.3|8437.8|8480.3|8462.3|8452.3|8437.8|74
1585339800000|2020-03-27 20:10:00|8451.8|8434.3|8446.8|8433.3|8451.8|8435.3|8443.8|8427.8|56
1585340100000|2020-03-27 20:15:00|8449.3|8434.3|8453.3|8438.8|8454.8|8443.3|8447.3|8431.3|83
1585340400000|2020-03-27 20:20:00||8439.3||8437.3||8439.3||8436.3|0
1585340700000|2020-03-27 20:25:00|8454.3|8436.8|8454.3|8437.3|8454.3|8439.3|8454.3|8436.8|10
1585341000000|2020-03-27 20:30:00|8454.8|8436.8|8442.3|8428.3|8455.1|8437.1|8441.3|8423.3|73
1585341300000|2020-03-27 20:35:00|8441.8|8426.8|8441.8|8425.8|8441.8|8426.8|8441.8|8424.8|19
1585341600000|2020-03-27 20:40:00|8440.1|8422.1|8432.8|8418.3|8441.8|8425.8|8432.3|8417.8|105
1585341900000|2020-03-27 20:45:00|8432.3|8417.8|8453.8|8435.8|8453.8|8435.8|8432.3|8417.8|109
1585342200000|2020-03-27 20:50:00|8454.1|8436.1|8457.6|8439.6|8457.8|8443.8|8446.6|8428.6|15
1585342500000|2020-03-27 20:55:00|8441.8|8423.8|8445.8|8427.8|8450.1|8432.1|8431.8|8417.3|5
1585519200000|2020-03-29 22:00:00|8338.3|8320.3|8373.9|8355.9|8378|8360|8323|8305|0
1585519500000|2020-03-29 22:05:00|8372.7|8354.7|8376.2|8358.2|8389|8371|8363|8345|0
1585519800000|2020-03-29 22:10:00|8376.5|8358.5|8368.4|8350.4|8378.3|8360.3|8344|8326|0
1585520100000|2020-03-29 22:15:00|8369|8351|8389.2|8371.2|8400.2|8382.2|8368.1|8350.1|0
1585520400000|2020-03-29 22:20:00|8388|8370|8368.7|8350.7|8388.9|8370.9|8358.4|8340.4|0
1585520700000|2020-03-29 22:25:00|8368.4|8350.4|8367.8|8349.8|8381.3|8363.3|8355.1|8337.1|0
1585521000000|2020-03-29 22:30:00|8368.1|8350.1|8350.6|8332.6|8374.6|8356.6|8345.3|8327.3|0
1585521300000|2020-03-29 22:35:00|8350.3|8332.3|8332.2|8314.2|8364.1|8346.1|8329.5|8311.5|0
1585521600000|2020-03-29 22:40:00|8331.3|8313.3|8339|8321|8343.7|8325.7|8324.5|8306.5|0
1585521900000|2020-03-29 22:45:00|8339.6|8321.6|8335.6|8317.6|8349|8331|8329.1|8311.1|0
1585522200000|2020-03-29 22:50:00|8334.7|8316.7|8333.8|8315.8|8344.6|8326.6|8329.4|8311.4|0
1585522500000|2020-03-29 22:55:00|8332.9|8314.9|8343|8325|8353.6|8335.6|8326.4|8308.4|0
1585522800000|2020-03-29 23:00:00|8343.9|8325.9|8348.1|8330.1|8352.8|8334.8|8331.2|8313.2|0
1585523100000|2020-03-29 23:05:00|8348.4|8330.4|8368.7|8350.7|8374.3|8356.3|8342.2|8324.2|0
1585523400000|2020-03-29 23:10:00|8369.6|8351.6|8375.2|8357.2|8375.5|8357.5|8366.1|8348.1|0
1585523700000|2020-03-29 23:15:00|8374.9|8356.9|8387.4|8369.4|8390.9|8372.9|8369.3|8351.3|0
1585524000000|2020-03-29 23:20:00|8387.7|8369.7|8385.8|8367.8|8391.9|8373.9|8384.6|8366.6|0
1585524300000|2020-03-29 23:25:00|8387|8369|8374|8356|8389.3|8371.3|8371.6|8353.6|0
1585524600000|2020-03-29 23:30:00|8374.9|8356.9|8390.5|8372.5|8392.9|8374.9|8374.3|8356.3|0
1585524900000|2020-03-29 23:35:00|8390.8|8372.8|8388.5|8370.5|8393.2|8375.2|8379.6|8361.6|0
1585525200000|2020-03-29 23:40:00|8388.8|8370.8|8400|8382|8400|8382|8387|8369|0
1585525500000|2020-03-29 23:45:00|8403.3|8385.3|8396.8|8378.8|8408.9|8390.9|8396.5|8378.5|0
1585525800000|2020-03-29 23:50:00|8397.4|8379.4|8395.8|8377.8|8411.7|8393.7|8393.4|8375.4|0
1585526100000|2020-03-29 23:55:00|8395.2|8377.2|8394.5|8376.5|8403.7|8385.7|8393.1|8375.1|0
1585526400000|2020-03-30 00:00:00|8394.2|8376.2|8403|8385|8406|8388|8394.2|8376.2|0
1585526700000|2020-03-30 00:05:00|8402.7|8384.7|8423.2|8405.2|8424.6|8406.6|8400.6|8382.6|0
1585527000000|2020-03-30 00:10:00|8422.9|8404.9|8423.3|8405.3|8437.8|8419.8|8418.4|8400.4|0
1585527300000|2020-03-30 00:15:00|8422.7|8404.7|8424.4|8406.4|8429.6|8411.6|8416.8|8398.8|0
1585527600000|2020-03-30 00:20:00|8425|8407|8449.7|8431.7|8452.9|8434.9|8417.7|8399.7|0
1585527900000|2020-03-30 00:25:00|8449.4|8431.4|8442.7|8424.7|8450.9|8432.9|8441.8|8423.8|0
1585528200000|2020-03-30 00:30:00|8442.4|8424.4|8432.6|8414.6|8448.9|8430.9|8428.5|8410.5|0
1585528500000|2020-03-30 00:35:00|8434.1|8416.1|8443.2|8425.2|8450.3|8432.3|8432.6|8414.6|0
1585528800000|2020-03-30 00:40:00|8443.8|8425.8|8440.6|8422.6|8448.6|8430.6|8437.3|8419.3|0
1585529100000|2020-03-30 00:45:00|8440.9|8422.9|8429.6|8411.6|8441.2|8423.2|8427.3|8409.3|0
1585529400000|2020-03-30 00:50:00|8429.3|8411.3|8430.1|8412.1|8442.7|8424.7|8424|8406|0
1585529700000|2020-03-30 00:55:00|8431|8413|8400.7|8382.7|8442.5|8424.5|8399.2|8381.2|0
1585530000000|2020-03-30 01:00:00|8402.1|8384.1|8395.2|8379.7|8436.7|8419.2|8365.2|8354.5|430
1585530300000|2020-03-30 01:05:00|8402.2|8380.2|8298.2|8284.2|8403.2|8385.2|8297.7|8283.7|351
1585530600000|2020-03-30 01:10:00|8297.7|8288.2|8334.2|8316.2|8340.7|8326.2|8297.7|8288.2|244
1585530900000|2020-03-30 01:15:00|8334|8316|8360.7|8342.7|8361|8343|8323.2|8310.2|236
1585531200000|2020-03-30 01:20:00|8361|8343|8431.2|8415.2|8432.2|8419.2|8361|8343|236
1585531500000|2020-03-30 01:25:00|8431.7|8415.7|8407.2|8389.2|8434.7|8416.7|8394.2|8377.2|304
1585531800000|2020-03-30 01:30:00|8406.7|8396.7|8377|8359|8407.2|8396.7|8367.7|8351.7|309
1585532100000|2020-03-30 01:35:00|8377.2|8359.2|8393.2|8375.7|8400.5|8382.5|8371.7|8355.2|283
1585532400000|2020-03-30 01:40:00|8394.2|8376.2|8417.2|8399.7|8417.2|8401.7|8382.7|8365.2|308
1585532700000|2020-03-30 01:45:00|8418.2|8400.2|8401.7|8385.7|8426|8408.7|8398.2|8383.7|177
1585533000000|2020-03-30 01:50:00|8402.2|8386.2|8416.2|8400.7|8424.7|8406.7|8401.7|8386.2|132
1585533300000|2020-03-30 01:55:00|8417.2|8401.2|8406.2|8390.7|8422.7|8406.2|8397.2|8379.2|121
1585533600000|2020-03-30 02:00:00|8405.7|8390.2|8408.7|8390.7|8421.5|8407.2|8405.2|8390.2|271
1585533900000|2020-03-30 02:05:00|8408.2|8391.2|8407.7|8394.2|8418.2|8406.7|8405.2|8389|158
1585534200000|2020-03-30 02:10:00|8408.2|8394.7|8402.2|8387.7|8422.7|8405.7|8401.7|8386.7|190
1585534500000|2020-03-30 02:15:00|8402.7|8388.2|8407.7|8392.7|8416.7|8400.2|8402.7|8386.2|234
1585534800000|2020-03-30 02:20:00|8408.2|8393.2|8413.2|8398.2|8416.7|8400.7|8406.7|8390.7|366
1585535100000|2020-03-30 02:25:00|8412.7|8402.7|8415.2|8400.7|8423.2|8409.7|8412.7|8398.7|519
1585535400000|2020-03-30 02:30:00|8415.7|8401.2|8414.2|8399.2|8418.2|8405.2|8399.7|8384.7|107
1585535700000|2020-03-30 02:35:00|8414.7|8400.7|8410.2|8394.7|8419.7|8403.2|8410.2|8394.2|179
1585536000000|2020-03-30 02:40:00|8409.7|8395.2|8404.2|8388.2|8417.2|8403.7|8404.2|8388.2|122
1585536300000|2020-03-30 02:45:00|8404.7|8389.2|8406.2|8391.7|8406.7|8392.2|8393.2|8378.2|167
1585536600000|2020-03-30 02:50:00|8405.7|8392.2|8408.2|8394.2|8417.7|8403.7|8404.7|8391.2|190
1585536900000|2020-03-30 02:55:00|8409.2|8394.7|8405.2|8388.2|8409.2|8394.7|8399.7|8384.2|75
1585537200000|2020-03-30 03:00:00|8404.7|8388.7|8395.2|8379.2|8404.7|8389.2|8385.2|8370.2|84
1585537500000|2020-03-30 03:05:00|8389.7|8378.7|8398.7|8382.7|8403.2|8390.7|8389.7|8374.2|130
1585537800000|2020-03-30 03:10:00|8398.2|8383.2|8397.2|8382.7|8408.2|8394.2|8396.7|8382.2|56
1585538100000|2020-03-30 03:15:00|8397.7|8386.7|8411.7|8396.2|8412.2|8396.7|8397.2|8382.7|109
1585538400000|2020-03-30 03:20:00|8413.2|8398.2|8403.2|8389.2|8415.2|8402.7|8401.2|8387.2|270
1585538700000|2020-03-30 03:25:00|8403.7|8393.2|8415.7|8402.2|8417.2|8402.7|8401.2|8388.2|221
1585539000000|2020-03-30 03:30:00|8413.2|8401.7|8376.2|8361.2|8415.7|8402.7|8376.2|8361.2|422
1585539300000|2020-03-30 03:35:00|8375.7|8365.7|8368.7|8354.2|8388.2|8375.7|8363.2|8345.7|464
1585539600000|2020-03-30 03:40:00|8366.7|8352.2|8363.7|8347.7|8373.7|8358.7|8354.7|8339.2|534
1585539900000|2020-03-30 03:45:00|8362.2|8348.2|8430.3|8420.3|8437|8427|8357.7|8345.2|1055471
1585540200000|2020-03-30 03:50:00|8442.6|8432.6|8434.4|8424.4|8465.5|8455.5|8414.3|8404.3|578475
1585540500000|2020-03-30 03:55:00|8434.3|8424.3|8401.8|8391.8|8446.1|8436.1|8386.9|8376.9|413925
1585540800000|2020-03-30 04:00:00|8400.8|8390.8|8491.1|8481.1|8492.6|8482.6|8389.2|8379.2|544875
1585541100000|2020-03-30 04:05:00|8489.6|8479.6|8506.9|8496.9|8514.9|8504.9|8450.4|8440.4|467100
1585541400000|2020-03-30 04:10:00|8506.8|8496.8|8500.8|8490.8|8541.9|8531.9|8491.2|8481.2|482325
1585541700000|2020-03-30 04:15:00|8499.8|8489.8|8514.8|8504.8|8536.4|8526.4|8495.5|8485.5|251625
1585542000000|2020-03-30 04:20:00|8517.5|8507.5|8533.5|8523.5|8539.6|8529.6|8490.9|8480.9|275925
1585542300000|2020-03-30 04:25:00|8533.6|8523.6|8542|8532|8563.9|8553.9|8517.9|8507.9|357675
1585542600000|2020-03-30 04:30:00|8541|8531|8550.6|8540.6|8577.7|8567.7|8531.3|8521.3|282975
1585542900000|2020-03-30 04:35:00|8550.5|8540.5|8505.5|8495.5|8555.2|8545.2|8499.4|8489.4|298800
1585543200000|2020-03-30 04:40:00|8506.5|8496.5|8496.4|8486.4|8526.9|8516.9|8474.7|8464.7|278550
1585543500000|2020-03-30 04:45:00|8496.1|8486.1|8493.2|8483.2|8496.1|8486.1|8462.2|8452.2|244500
1585543800000|2020-03-30 04:50:00|8493|8483|8529.4|8519.4|8537.5|8527.5|8493|8483|209925
1585544100000|2020-03-30 04:55:00|8529.3|8519.3|8539.6|8529.6|8549.8|8539.8|8519.7|8509.7|193425
1585544400000|2020-03-30 05:00:00|8539.2|8529.2|8553.8|8543.8|8575.7|8565.7|8537.6|8527.6|314925
1585544700000|2020-03-30 05:05:00|8552|8542|8586.3|8576.3|8586.3|8576.3|8532.4|8522.4|274200
1585545000000|2020-03-30 05:10:00|8586.8|8576.8|8580.5|8570.5|8592.7|8582.7|8560.8|8550.8|278100
1585545300000|2020-03-30 05:15:00|8580.9|8570.9|8583.9|8573.9|8606|8596|8568.5|8558.5|267300
1585545600000|2020-03-30 05:20:00|8583.7|8573.7|8588.9|8578.9|8603.9|8593.9|8561|8551|258375
1585545900000|2020-03-30 05:25:00|8588.7|8578.7|8589.1|8579.1|8593.7|8583.7|8565.6|8555.6|176550
1585546200000|2020-03-30 05:30:00|8588.2|8578.2|8575|8565|8592|8582|8567.3|8557.3|131250
1585546500000|2020-03-30 05:35:00|8574.2|8564.2|8530.1|8520.1|8580|8570|8526.2|8516.2|269250
1585546800000|2020-03-30 05:40:00|8530.9|8520.9|8542.2|8532.2|8548.9|8538.9|8526.6|8516.6|151275
1585547100000|2020-03-30 05:45:00|8541.9|8531.9|8546.9|8536.9|8564.7|8554.7|8540.9|8530.9|146850
1585547400000|2020-03-30 05:50:00|8547.7|8537.7|8520.9|8510.9|8548|8538|8506.1|8496.1|193950
1585547700000|2020-03-30 05:55:00|8520.3|8510.3|8512.6|8502.6|8527.9|8517.9|8498.5|8488.5|160725
1585548000000|2020-03-30 06:00:00|8512.2|8502.2|8499|8489|8515|8505|8489|8479|191250
1585548300000|2020-03-30 06:05:00|8496.9|8486.9|8480.1|8470.1|8499.6|8489.6|8478.8|8468.8|185250
1585548600000|2020-03-30 06:10:00|8479.9|8469.9|8499.6|8489.6|8527.3|8517.3|8479.6|8469.6|211275
1585548900000|2020-03-30 06:15:00|8500.2|8490.2|8525.4|8515.4|8535.6|8525.6|8499.4|8489.4|140550
1585549200000|2020-03-30 06:20:00|8527.2|8517.2|8504.6|8494.6|8530|8520|8504.4|8494.4|95325
1585549500000|2020-03-30 06:25:00|8502.1|8492.1|8475.9|8465.9|8502.1|8492.1|8457.1|8447.1|322200
1585549800000|2020-03-30 06:30:00|8477|8467|8437.4|8427.4|8477.7|8467.7|8437.2|8427.2|268425
1585550100000|2020-03-30 06:35:00|8436.2|8426.2|8439.1|8429.1|8445.9|8435.9|8427.2|8417.2|268200
1585550400000|2020-03-30 06:40:00|8435.5|8425.5|8452.2|8442.2|8454.3|8444.3|8425.4|8415.4|221400
1585550700000|2020-03-30 06:45:00|8451.9|8441.9|8470.5|8460.5|8476.9|8466.9|8444.3|8434.3|183675
1585551000000|2020-03-30 06:50:00|8471|8461|8458|8448|8489.9|8479.9|8449.1|8439.1|174750
1585551300000|2020-03-30 06:55:00|8458.9|8448.9|8453.1|8443.1|8464.2|8454.2|8441.3|8431.3|156000
1585551600000|2020-03-30 07:00:00|8452.9|8442.9|8444.8|8434.8|8461.2|8451.2|8438.6|8428.6|122475
1585551900000|2020-03-30 07:05:00|8444.9|8434.9|8433|8423|8444.9|8434.9|8426.7|8416.7|178050
1585552200000|2020-03-30 07:10:00|8433.8|8423.8|8426.6|8416.6|8448.6|8438.6|8413.1|8403.1|241725
1585552500000|2020-03-30 07:15:00|8426.1|8416.1|8404.1|8394.1|8426.1|8416.1|8403.3|8393.3|179925
1585552800000|2020-03-30 07:20:00|8403.1|8393.1|8429.3|8419.3|8436.4|8426.4|8402.3|8392.3|170100
1585553100000|2020-03-30 07:25:00|8428.4|8418.4|8425.9|8415.9|8432.7|8422.7|8406.2|8396.2|149025
1585553400000|2020-03-30 07:30:00|8425.8|8415.8|8387.5|8377.5|8426.1|8416.1|8382.4|8372.4|248400
1585553700000|2020-03-30 07:35:00|8385.9|8375.9|8377.2|8367.2|8393.5|8383.5|8360.6|8350.6|422100
1585554000000|2020-03-30 07:40:00|8377.3|8367.3|8382.4|8372.4|8384.6|8374.6|8365.9|8355.9|228825
1585554300000|2020-03-30 07:45:00|8382.7|8372.7|8392.7|8382.7|8409.2|8399.2|8380.7|8370.7|225600
1585554600000|2020-03-30 07:50:00|8391.8|8381.8|8383|8373|8394.7|8384.7|8372|8362|153750
1585554900000|2020-03-30 07:55:00|8381.7|8371.7|8368.2|8358.2|8381.7|8371.7|8353|8343|286950
1585555200000|2020-03-30 08:00:00|8368.1|8358.1|8407.4|8397.4|8407.4|8397.4|8366.7|8356.7|219600
1585555500000|2020-03-30 08:05:00|8406.9|8396.9|8414.8|8404.8|8426.6|8416.6|8391.7|8381.7|260025
1585555800000|2020-03-30 08:10:00|8413.8|8403.8|8410.2|8400.2|8427.2|8417.2|8404.4|8394.4|144675
1585556100000|2020-03-30 08:15:00|8410.7|8400.7|8389.9|8379.9|8410.7|8400.7|8376.2|8366.2|211800
1585556400000|2020-03-30 08:20:00|8389.5|8379.5|8335.9|8325.9|8391.4|8381.4|8331.5|8321.5|412800
1585556700000|2020-03-30 08:25:00|8336|8326|8341|8331|8355.1|8345.1|8335.3|8325.3|252525
1585557000000|2020-03-30 08:30:00|8341.3|8331.3|8370.4|8360.4|8382.9|8372.9|8327.1|8317.1|370125
1585557300000|2020-03-30 08:35:00|8370.5|8360.5|8350.6|8340.6|8396.7|8386.7|8335.8|8325.8|330000
1585557600000|2020-03-30 08:40:00|8351.8|8341.8|8389.1|8379.1|8394.2|8384.2|8349.8|8339.8|233925
1585557900000|2020-03-30 08:45:00|8389.2|8379.2|8376.4|8366.4|8390.4|8380.4|8361.5|8351.5|157800
1585558200000|2020-03-30 08:50:00|8376.2|8366.2|8357.5|8347.5|8376.2|8366.2|8348.6|8338.6|177600
1585558500000|2020-03-30 08:55:00|8356.7|8346.7|8356.9|8346.9|8362.8|8352.8|8344|8334|174150
1585558800000|2020-03-30 09:00:00|8356.2|8346.2|8334.2|8324.2|8379.8|8369.8|8330.7|8320.7|299475
1585559100000|2020-03-30 09:05:00|8335.4|8325.4|8343.4|8333.4|8352.5|8342.5|8315.2|8305.2|351000
1585559400000|2020-03-30 09:10:00|8343.2|8333.2|8295.8|8285.8|8343.2|8333.2|8295.8|8285.8|334650
1585559700000|2020-03-30 09:15:00|8296|8286|8220.8|8210.8|8298.5|8288.5|8220.8|8210.8|715125
1585560000000|2020-03-30 09:20:00|8220.5|8210.5|8245.5|8235.5|8254.5|8244.5|8219.2|8209.2|543975
1585560300000|2020-03-30 09:25:00|8245.6|8235.6|8247.9|8237.9|8260.4|8250.4|8219.1|8209.1|332775
1585560600000|2020-03-30 09:30:00|8247.6|8237.6|8239.3|8229.3|8247.6|8237.6|8217.3|8207.3|304650
1585560900000|2020-03-30 09:35:00|8237.8|8227.8|8276.2|8266.2|8290.1|8280.1|8234.2|8224.2|360300
1585561200000|2020-03-30 09:40:00|8277.2|8267.2|8287.1|8277.1|8287.3|8277.3|8269.1|8259.1|210000
1585561500000|2020-03-30 09:45:00|8286.8|8276.8|8252.8|8242.8|8288.1|8278.1|8244.1|8234.1|337425
1585561800000|2020-03-30 09:50:00|8254.4|8244.4|8260|8250|8263.9|8253.9|8245.7|8235.7|232050
1585562100000|2020-03-30 09:55:00|8262.2|8252.2|8268.6|8258.6|8270.2|8260.2|8256.9|8246.9|396300
1585562400000|2020-03-30 10:00:00|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|1425
1585563000000|2020-03-30 10:10:00|8266.5|8248.5|8275.7|8257.7|8276.6|8258.6|8263.6|8245.6|0
1585563300000|2020-03-30 10:15:00|8276.6|8258.6|8267.2|8249.2|8285.1|8267.1|8264.3|8246.3|0
1585563600000|2020-03-30 10:20:00|8266.1|8248.1|8262.1|8244.1|8274.8|8256.8|8258.1|8240.1|0
1585563900000|2020-03-30 10:25:00|8262.4|8244.4|8269.5|8251.5|8271.8|8253.8|8254.4|8236.4|0
1585564200000|2020-03-30 10:30:00|8269.8|8251.8|8273.3|8255.3|8280.2|8262.2|8269|8251|0
1585564500000|2020-03-30 10:35:00|8274.1|8256.1|8285.6|8267.6|8293.9|8275.9|8263.8|8245.8|0
1585564800000|2020-03-30 10:40:00|8286.8|8268.8|8251.5|8233.5|8286.8|8268.8|8251.5|8233.5|86
1585565100000|2020-03-30 10:45:00|8251.7|8233.7|8244.2|8229.2|8255.7|8240.2|8243.2|8229.2|47
1585565400000|2020-03-30 10:50:00|8244.7|8225.2|8220.2|8204.7|8244.7|8225.2|8218.7|8202.2|87
1585565700000|2020-03-30 10:55:00|8217.2|8205.2|8233.2|8216.7|8233.7|8216.7|8210.7|8197.7|88
1585566000000|2020-03-30 11:00:00|8232.7|8216.2|8223.7|8209.2|8232.7|8216.2|8214.2|8200.2|19
1585566300000|2020-03-30 11:05:00|8223.2|8205.7|8226.2|8212.7|8234.2|8217.7|8219.2|8205.7|257
1585566600000|2020-03-30 11:10:00|8227.2|8213.2|8227.7|8215.7|8234.2|8220.7|8226.7|8213.2|22
1585566900000|2020-03-30 11:15:00|8229.2|8216.2|8234.7|8223.2|8238.7|8224.7|8227.7|8215.7|43
1585567200000|2020-03-30 11:20:00|8233.7|8221.2|8238.2|8223.7|8238.2|8226.2|8224.7|8212.7|95
1585567500000|2020-03-30 11:25:00|8238.7|8221.7|8220.2|8204.7|8238.7|8221.7|8214.2|8202.7|60
1585567800000|2020-03-30 11:30:00|8219.7|8204.2|8208.7|8192.7|8221.2|8205.7|8207.2|8192.7|67
1585568100000|2020-03-30 11:35:00|8208.2|8190.7|8208.7|8196.7|8218.2|8202.7|8203.2|8190.7|61
1585568400000|2020-03-30 11:40:00|8206.7|8195.2|8205.2|8190.2|8212.7|8197.7|8196.2|8183.7|37
1585568700000|2020-03-30 11:45:00|8204.7|8192.2|8238.2|8223.2|8238.2|8223.2|8204.2|8192.2|55
1585569000000|2020-03-30 11:50:00|8237.7|8221.7|8228.7|8215.2|8241.7|8226.7|8226.2|8215.2|114
1585569300000|2020-03-30 11:55:00|8228.2|8214.7|8230.2|8215.7|8238.2|8220.7|8226.2|8212.7|58
1585569600000|2020-03-30 12:00:00|8233.2|8217.7|8220.7|8205.2|8233.2|8218.2|8216.7|8204.7|58
1585569900000|2020-03-30 12:05:00|8218.7|8204.7|8220.2|8204.7|8221.2|8206.7|8201.7|8188.7|68
1585570200000|2020-03-30 12:10:00|8217.7|8205.2|8209.7|8197.2|8217.7|8205.7|8208.2|8194.7|31
1585570500000|2020-03-30 12:15:00|8209.2|8196.7|8225.7|8211.2|8225.7|8211.2|8205.2|8192.7|36
1585570800000|2020-03-30 12:20:00|8225.2|8211.7|8239.2|8221.2|8239.2|8221.2|8224.7|8208.7|8
1585571100000|2020-03-30 12:25:00|8239.5|8221.5|8247.7|8232.7|8248.2|8233.2|8239.2|8221.2|33
1585571400000|2020-03-30 12:30:00|8247.2|8231.2|8254.2|8241.7|8262.7|8250.2|8246.7|8230.7|21
1585571700000|2020-03-30 12:35:00|8253.2|8239.7|8260.7|8246.2|8260.7|8246.7|8249.7|8235.7|36
1585572000000|2020-03-30 12:40:00|8260.2|8244.7|8270.2|8255.2|8273.7|8258.2|8253.7|8240.2|61
1585572300000|2020-03-30 12:45:00|8269.7|8254.2|8265.7|8252.2|8273.7|8258.7|8265.7|8251.2|43
1585572600000|2020-03-30 12:50:00|8264.7|8251.7|8267.7|8253.7|8270.7|8256.2|8247.2|8235.7|116
1585572900000|2020-03-30 12:55:00|8267.2|8250.7|8299.7|8283.7|8299.7|8283.7|8254.2|8239.7|91
1585573200000|2020-03-30 13:00:00|8300.7|8284.2|8276.2|8262.7|8300.7|8286.2|8272.7|8260.7|115
1585573500000|2020-03-30 13:05:00|8275.2|8261.2|8282.7|8265.7|8300.2|8285.7|8275.2|8258.7|110
1585573800000|2020-03-30 13:10:00|8283.2|8266.2|8276.7|8262.2|8290.7|8274.7|8276.7|8262.2|51
1585574100000|2020-03-30 13:15:00|8277.2|8262.7|8266.7|8252.7|8279.7|8265.2|8255.7|8241.7|68
1585574400000|2020-03-30 13:20:00|8266.2|8251.2|8280.7|8267.2|8285.7|8270.7|8263.7|8250.7|28
1585574700000|2020-03-30 13:25:00|8281.2|8267.7|8275|8257|8290.7|8275.7|8266.2|8251.7|32
1585575000000|2020-03-30 13:30:00|8274.7|8256.7|8273.2|8255.7|8299.7|8284.7|8256.2|8240.7|608
1585575300000|2020-03-30 13:35:00|8272.7|8256.2|8210.2|8194.7|8272.7|8256.2|8206.7|8192.7|360
1585575600000|2020-03-30 13:40:00|8211.7|8195.2|8207.7|8191.2|8227.7|8215.2|8189.2|8174.7|104
1585575900000|2020-03-30 13:45:00|8207.2|8190.7|8204.7|8190.7|8213.7|8201.2|8190.7|8176.7|126
1585576200000|2020-03-30 13:50:00|8207.7|8192.2|8211.7|8198.7|8231.7|8218.2|8207.7|8192.2|61
1585576500000|2020-03-30 13:55:00|8213.2|8201.2|8192.2|8177.7|8214.7|8201.7|8189.2|8176.7|192
1585576800000|2020-03-30 14:00:00|8193.7|8177.2|8229.7|8216.2|8233.7|8221.7|8178.2|8164.7|347
1585577100000|2020-03-30 14:05:00|8228.7|8215.7|8209.2|8195.2|8231.7|8218.7|8197.7|8184.7|161
1585577400000|2020-03-30 14:10:00|8208.7|8194.2|8215.7|8201.7|8215.7|8203.7|8188.2|8174.7|118
1585577700000|2020-03-30 14:15:00|8215.2|8201.2|8229.7|8216.2|8231.7|8218.7|8214.7|8199.2|73
1585578000000|2020-03-30 14:20:00|8229.2|8219.7|8230.7|8217.2|8235.7|8221.7|8222.7|8208.7|68
1585578300000|2020-03-30 14:25:00|8230.2|8216.7|8227.7|8215.2|8235.7|8222.2|8218.7|8206.2|275
1585578600000|2020-03-30 14:30:00|8230.2|8215.7|8241.2|8225.7|8241.7|8226.7|8224.7|8211.2|87
1585578900000|2020-03-30 14:35:00|8241.7|8226.2|8259.2|8245.2|8259.7|8245.2|8241.7|8226.2|83
1585579200000|2020-03-30 14:40:00|8259.7|8243.2|8257.2|8242.2|8267.7|8256.2|8252.2|8238.7|138
1585579500000|2020-03-30 14:45:00|8256.7|8242.7|8275.7|8259.2|8280.2|8266.7|8256.7|8242.7|332
1585579800000|2020-03-30 14:50:00|8275.2|8258.7|8252.2|8237.7|8275.2|8258.7|8241.7|8229.2|136
1585580100000|2020-03-30 14:55:00|8252.7|8238.2|8255.2|8240.7|8257.7|8243.2|8236.7|8222.7|101
1585580400000|2020-03-30 15:00:00|8255.7|8240.2|8280.7|8266.2|8280.7|8266.7|8255.7|8239.2|66
1585580700000|2020-03-30 15:05:00|8284.7|8267.7|8289.2|8272.7|8295.7|8282.2|8275.2|8261.2|115
1585581000000|2020-03-30 15:10:00|8289.7|8273.2|8286.2|8271.7|8295.7|8281.2|8285.7|8270.7|72
1585581300000|2020-03-30 15:15:00|8285.7|8270.7|8299.2|8283.2|8299.7|8283.7|8279.2|8265.2|77
1585581600000|2020-03-30 15:20:00|8299.7|8283.7|8301.2|8287.2|8311.7|8299.2|8296.7|8282.7|78
1585581900000|2020-03-30 15:25:00|8300.7|8286.7|8324.2|8308.7|8324.7|8309.2|8297.2|8283.2|125
1585582200000|2020-03-30 15:30:00|8325.7|8309.2|8335.7|8321.2|8335.7|8322.7|8321.7|8309.2|128
1585582500000|2020-03-30 15:35:00|8335.2|8320.7|8317.7|8303.7|8335.7|8322.2|8314.2|8300.7|157
1585582800000|2020-03-30 15:40:00|8318.2|8304.2|8328.2|8313.7|8330.7|8317.2|8316.2|8300.7|70
1585583100000|2020-03-30 15:45:00|8327.7|8312.2|8315.2|8302.2|8327.7|8312.2|8309.5|8291.5|45
1585583400000|2020-03-30 15:50:00|8315.7|8300.7|8325.7|8312.2|8325.7|8312.2|8314.7|8300.7|50
1585583700000|2020-03-30 15:55:00|8325.2|8310.2|8319.7|8305.7|8330.7|8317.2|8319.2|8305.7|127
1585584000000|2020-03-30 16:00:00|8319.2|8305.2|8309.7|8294.7|8320.7|8306.2|8308.2|8294.7|53
1585584300000|2020-03-30 16:05:00|8310.2|8295.2|8299.2|8283.2|8310.7|8296.7|8295.7|8282.2|48
1585584600000|2020-03-30 16:10:00|8299.7|8282.7|8332.7|8318.2|8335.7|8322.2|8295.7|8282.2|203
1585584900000|2020-03-30 16:15:00|8332.2|8316.2|8339.2|8325.7|8343.7|8329.2|8327.7|8312.2|97
1585585200000|2020-03-30 16:20:00|8337.2|8324.7|8338.7|8323.7|8345.2|8330.7|8331.2|8317.2|97
1585585500000|2020-03-30 16:25:00|8340.2|8324.2|8360.7|8346.7|8360.7|8347.2|8338.2|8323.7|199
1585585800000|2020-03-30 16:30:00|8359.2|8347.2|8332.7|8317.2|8360.2|8347.2|8328.7|8315.7|221
1585586100000|2020-03-30 16:35:00|8332.2|8315.7|8346.7|8331.2|8350.2|8336.7|8328.7|8312.2|102
1585586400000|2020-03-30 16:40:00|8346.2|8330.7|8343.7|8328.7|8355.7|8341.2|8342.2|8326.7|75
1585586700000|2020-03-30 16:45:00|8345.7|8330.2|8340.7|8326.2|8347.2|8332.7|8332.2|8319.2|45
1585587000000|2020-03-30 16:50:00|8342.7|8326.7|8360.7|8347.2|8360.7|8348.2|8339.2|8325.7|120
1585587300000|2020-03-30 16:55:00|8357.2|8346.2|8359.7|8345.2|8360.7|8348.2|8349.2|8335.7|85
1585587600000|2020-03-30 17:00:00|8357.2|8344.7|8346.2|8331.7|8357.2|8344.7|8341.2|8329.2|86
1585587900000|2020-03-30 17:05:00|8345.7|8332.2|8335.7|8320.7|8347.2|8333.2|8331.7|8318.2|87
1585588200000|2020-03-30 17:10:00|8335.2|8321.2|8342.2|8327.7|8345.7|8332.7|8333.2|8319.7|53
1585588500000|2020-03-30 17:15:00|8344.2|8329.7|8350.2|8335.7|8355.7|8341.2|8343.2|8329.7|73
1585588800000|2020-03-30 17:20:00|8349.7|8334.7|8345.7|8332.7|8350.7|8337.2|8339.7|8326.7|37
1585589100000|2020-03-30 17:25:00|8345.2|8330.7|8335.7|8323.2|8348.2|8334.2|8335.7|8322.7|58
1585589400000|2020-03-30 17:30:00|8337.7|8323.7|8342.2|8327.2|8345.7|8331.7|8335.2|8322.7|35
1585589700000|2020-03-30 17:35:00|8341.2|8326.2|8338.2|8323.2|8342.2|8327.7|8328.7|8316.7|69
1585590000000|2020-03-30 17:40:00|8340.2|8323.7|8319.7|8306.2|8342.2|8327.2|8319.7|8306.2|87
1585590300000|2020-03-30 17:45:00|8319.2|8306.7|8332.2|8314.2|8332.7|8317.2|8314.7|8300.2|31
1585590600000|2020-03-30 17:50:00|8332|8314.7|8327.2|8311.2|8332.7|8318.7|8323.7|8309.7|46
1585590900000|2020-03-30 17:55:00|8325.7|8308.7|8316|8298|8327.7|8312.2|8309.7|8295.7|36
1585591200000|2020-03-30 18:00:00|8315.2|8297.2|8306.2|8292.2|8315.2|8297.2|8305.2|8292.2|58
1585591500000|2020-03-30 18:05:00|8310.7|8292.7|8308.7|8290.7|8310.7|8294.2|8305.7|8290.7|14
1585591800000|2020-03-30 18:10:00|8308.5|8290.5|8301.2|8288.2|8308.5|8290.5|8296.2|8283.7|42
1585592100000|2020-03-30 18:15:00|8303.7|8286.2|8304.2|8289.2|8304.7|8289.7|8299.2|8284.2|21
1585592400000|2020-03-30 18:20:00|8303.7|8288.7|8305.7|8289.7|8307.7|8294.7|8297.2|8283.7|40
1585592700000|2020-03-30 18:25:00|8305.2|8289.2|8323.7|8307.7|8323.7|8307.7|8299.7|8287.2|32
1585593000000|2020-03-30 18:30:00|8323.2|8308|8325.7|8312.2|8328.2|8312.7|8321.2|8306.7|18
1585593300000|2020-03-30 18:35:00|8327.7|8312.7|8330.2|8314.7|8331.7|8317.2|8324.2|8311.2|10
1585593600000|2020-03-30 18:40:00|8329.7|8314.2|8344.7|8329.7|8345.2|8329.7|8327.2|8311.7|8
1585593900000|2020-03-30 18:45:00|8345.2|8330.2|8340.7|8326.2|8350.2|8334.7|8334.2|8320.7|21
1585594200000|2020-03-30 18:50:00|8341.2|8326.7|8355.7|8341.2|8361.7|8346.2|8337.7|8322.7|47
1585594500000|2020-03-30 18:55:00|8356.7|8341.7|8348.7|8332.2|8358.7|8343.2|8344.7|8329.7|36
1585594800000|2020-03-30 19:00:00|8349.2|8332.7|8365.2|8348.7|8366.2|8355.2|8343.2|8330.7|56
1585595100000|2020-03-30 19:05:00|8364.7|8348.2|8371.2|8357.2|8372.2|8358.7|8357.2|8343.2|56
1585595400000|2020-03-30 19:10:00|8372.2|8356.7|8381.7|8365.2|8385.2|8372.2|8371.7|8355.7|79
1585595700000|2020-03-30 19:15:00|8373.2|8365.7|8381.2|8365.7|8385.2|8372.7|8364.2|8349.2|55
1585596000000|2020-03-30 19:20:00|8381.7|8363.7|8377.7|8363.7|8388.2|8373.2|8376.2|8363.2|36
1585596300000|2020-03-30 19:25:00|8377.2|8360.7|8367.2|8351.2|8379.7|8364.7|8350.2|8332.7|37
1585596600000|2020-03-30 19:30:00|8368.2|8350.7|8378|8360|8380.7|8366.2|8368.2|8350.7|23
1585596900000|2020-03-30 19:35:00|8377.7|8359.7|8397.7|8379.7|8400.7|8385.2|8375.2|8359.7|45
1585597200000|2020-03-30 19:40:00|8398.2|8380.2|8401.7|8386.2|8411.2|8399.7|8392.7|8378.2|40
1585597500000|2020-03-30 19:45:00|8401.2|8386.7|8406.7|8389.2|8412.7|8396.2|8399.2|8383.2|30
1585597800000|2020-03-30 19:50:00|8407.7|8389.7|8419.2|8404.7|8421.2|8406.7|8401.7|8386.2|64
1585598100000|2020-03-30 19:55:00|8418.7|8405.2|8418.2|8404.2|8421.2|8408.7|8400.7|8383.5|92
1585598400000|2020-03-30 20:00:00|8417.2|8401.7|8411.2|8395.7|8418.2|8402.2|8411.2|8394.7|13
1585598700000|2020-03-30 20:05:00|8410.7|8393.7|8401.7|8385.7|8412.2|8396.7|8393.2|8379.7|25
1585599000000|2020-03-30 20:10:00|8404.2|8385.2|8411.2|8394.2|8421.2|8404.7|8404.2|8384.7|58
1585599300000|2020-03-30 20:15:00|8414.2|8394.7|8410.7|8393.7|8414.2|8398.7|8410.7|8393.7|4
1585599600000|2020-03-30 20:20:00|8411.2|8393.2|8410.7|8393.7|8411.2|8393.7|8410.7|8393.2|3
1585599900000|2020-03-30 20:25:00|8411.2|8393.2|8411.2|8394.7|8411.2|8394.7|8410.7|8393.2|0
1585600200000|2020-03-30 20:30:00|8414.2|8396.2|8404.7|8386.7|8414.7|8396.7|8373.7|8363.2|88
1585600500000|2020-03-30 20:35:00|8405|8387|8407.7|8389.7|8413|8395|8405|8387|1
1585600800000|2020-03-30 20:40:00|8407.5|8389.5|8395.7|8377.7|8407.5|8389.5|8386.5|8368.5|7
1585601100000|2020-03-30 20:45:00|8393.2|8375.2|8398.7|8380.7|8404.2|8386.2|8393.2|8375.2|1
1585601400000|2020-03-30 20:50:00|8395|8377|8406.2|8388.2|8408|8390|8390.2|8372.2|0
1585601700000|2020-03-30 20:55:00|8404.5|8386.5|8389.2|8374.2|8404.5|8386.5|8385.2|8374.2|6
1585602000000|2020-03-30 21:00:00|8392.7|8374.7|8392.7|8374.7|8392.7|8374.7|8392.7|8374.7|3
1585602300000|2020-03-30 21:05:00|||||||||1
1585602600000|2020-03-30 21:10:00|8397.2|8379.2|8399.1|8381.1|8399.1|8381.1|8397.2|8379.2|20961302
1585602900000|2020-03-30 21:15:00|8399.2|8381.2|8401.3|8383.3|8402.1|8384.1|8399.2|8381.2|0
1585603200000|2020-03-30 21:20:00|8401.2|8383.2|8401.9|8383.9|8403.3|8385.3|8401.1|8383.1|0
1585603500000|2020-03-30 21:25:00|8402.5|8384.5|8403.4|8385.4|8403.9|8385.9|8402.4|8384.4|0
1585603800000|2020-03-30 21:30:00|8402.9|8384.9|8402.3|8384.3|8402.9|8384.9|8401.5|8383.5|0
1585604100000|2020-03-30 21:35:00|8402.2|8384.2|8402|8384|8402.5|8384.5|8402|8384|0
1585604400000|2020-03-30 21:40:00|8402.2|8384.2|8401.1|8383.1|8402.3|8384.3|8401.1|8383.1|0
1585604700000|2020-03-30 21:45:00|8400.7|8382.7|8400.8|8382.8|8401.3|8383.3|8400.1|8382.1|0
1585605000000|2020-03-30 21:50:00|8399.9|8381.9|8400.7|8382.7|8400.8|8382.8|8399.2|8381.2|0
1585605300000|2020-03-30 21:55:00|8400.9|8382.9|8399|8381|8400.9|8382.9|8396.7|8378.7|0
1585605600000|2020-03-30 22:00:00|8399.9|8381.9|8399.4|8381.4|8402.8|8384.8|8392.3|8374.3|0
1585605900000|2020-03-30 22:05:00|8399.7|8381.7|8405.4|8387.4|8408.7|8390.7|8397.5|8379.5|0
1585606200000|2020-03-30 22:10:00|8405.1|8387.1|8405.4|8387.4|8411.8|8393.8|8401.4|8383.4|0
1585606500000|2020-03-30 22:15:00|8404.8|8386.8|8406.5|8388.5|8409|8391|8403.1|8385.1|0
1585606800000|2020-03-30 22:20:00|8406.8|8388.8|8410.8|8392.8|8411.4|8393.4|8406.2|8388.2|0
1585607100000|2020-03-30 22:25:00|8411.1|8393.1|8420|8402|8420.5|8402.5|8408.3|8390.3|0
1585607400000|2020-03-30 22:30:00|8420.2|8402.2|8417.8|8399.8|8426.8|8408.8|8417.8|8399.8|0
1585607700000|2020-03-30 22:35:00|8417|8399|8420.7|8402.7|8422|8404|8415|8397|0
1585608000000|2020-03-30 22:40:00|8421|8403|8425.5|8407.5|8426.3|8408.3|8420.4|8402.4|0
1585608300000|2020-03-30 22:45:00|8425.2|8407.2|8421.9|8403.9|8426.3|8408.3|8419.8|8401.8|0
1585608600000|2020-03-30 22:50:00|8421.6|8403.6|8416.9|8398.9|8421.6|8403.6|8411.8|8393.8|0
1585608900000|2020-03-30 22:55:00|8417.5|8399.5|8414.3|8396.3|8417.7|8399.7|8409.8|8391.8|0
1585609200000|2020-03-30 23:00:00|8414.1|8396.1|8408.3|8390.3|8415.2|8397.2|8404.9|8386.9|0
1585609500000|2020-03-30 23:05:00|8408|8390|8399.9|8381.9|8409.1|8391.1|8395.6|8377.6|0
1585609800000|2020-03-30 23:10:00|8399.6|8381.6|8397.6|8379.6|8399.6|8381.6|8394.8|8376.8|0
1585610100000|2020-03-30 23:15:00|8398.2|8380.2|8394.9|8376.9|8400.4|8382.4|8393.8|8375.8|0
1585610400000|2020-03-30 23:20:00|8394.4|8376.4|8397.3|8379.3|8398.7|8380.7|8392.3|8374.3|0
1585610700000|2020-03-30 23:25:00|8395.9|8377.9|8396.2|8378.2|8398.4|8380.4|8394|8376|0
1585611000000|2020-03-30 23:30:00|8396.5|8378.5|8410.7|8392.7|8412.1|8394.1|8395.4|8377.4|0
1585611300000|2020-03-30 23:35:00|8411|8393|8440.9|8422.9|8440.9|8422.9|8410.7|8392.7|0
1585611600000|2020-03-30 23:40:00|8441.2|8423.2|8438.9|8420.9|8441.2|8423.2|8436.7|8418.7|0
1585611900000|2020-03-30 23:45:00|8439.5|8421.5|8433|8415|8439.5|8421.5|8428.5|8410.5|0
1585612200000|2020-03-30 23:50:00|8433.6|8415.6|8433.7|8415.7|8435.8|8417.8|8431.9|8413.9|0
1585612500000|2020-03-30 23:55:00|8434.2|8416.2|8440.6|8422.6|8440.6|8422.6|8433.7|8415.7|0
1585612800000|2020-03-31 00:00:00|8440.9|8422.9|8455.7|8437.7|8456.3|8438.3|8440.9|8422.9|0
1585613100000|2020-03-31 00:05:00|8454.9|8436.9|8463.4|8445.4|8469.7|8451.7|8454.9|8436.9|0
1585613400000|2020-03-31 00:10:00|8463.7|8445.7|8453.3|8435.3|8464|8446|8453.3|8435.3|0
1585613700000|2020-03-31 00:15:00|8453.6|8435.6|8453.3|8435.3|8458.1|8440.1|8448.5|8430.5|0
1585614000000|2020-03-31 00:20:00|8453|8435|8456.7|8438.7|8460.3|8442.3|8452.7|8434.7|0
1585614300000|2020-03-31 00:25:00|8457.2|8439.2|8464.8|8446.8|8468|8450|8454.7|8436.7|0
1585614600000|2020-03-31 00:30:00|8465.4|8447.4|8461.2|8443.2|8470.2|8452.2|8460.6|8442.6|0
1585614900000|2020-03-31 00:35:00|8461.8|8443.8|8458.1|8440.1|8463.4|8445.4|8457.8|8439.8|0
1585615200000|2020-03-31 00:40:00|8457.8|8439.8|8459.2|8441.2|8461.8|8443.8|8454.4|8436.4|0
1585615500000|2020-03-31 00:45:00|8458.4|8440.4|8457.8|8439.8|8464.6|8446.6|8455.8|8437.8|0
1585615800000|2020-03-31 00:50:00|8458.1|8440.1|8459.8|8441.8|8466.8|8448.8|8457.2|8439.2|0
1585616100000|2020-03-31 00:55:00|8459.2|8441.2|8450.4|8432.4|8461.2|8443.2|8447.9|8429.9|0
1585616400000|2020-03-31 01:00:00|8451.6|8433.6|8450.9|8435.4|8485.4|8468.9|8411.7|8393.7|289
1585616700000|2020-03-31 01:05:00|8452.9|8440.4|8456.4|8439.9|8459.9|8446.4|8446.4|8428.4|85
1585617000000|2020-03-31 01:10:00|8455.9|8445.4|8458.4|8441.9|8466.9|8455.4|8452.4|8436.4|150
1585617300000|2020-03-31 01:15:00|8461.9|8442.4|8459.4|8443.4|8466.9|8453.4|8450.9|8435.9|144
1585617600000|2020-03-31 01:20:00|8459.9|8442.4|8462.4|8446.9|8463.4|8450.9|8452.9|8438.9|72
1585617900000|2020-03-31 01:25:00|8461.7|8446.4|8465.9|8450.4|8466.9|8451.9|8453.9|8438.4|80
1585618200000|2020-03-31 01:30:00|8465.4|8449.9|8464.9|8449.9|8465.9|8453.9|8451.4|8437.9|189
1585618500000|2020-03-31 01:35:00|8464.4|8448.4|8454.4|8440.4|8464.4|8449.4|8448.9|8437.9|131
1585618800000|2020-03-31 01:40:00|8457.4|8438.9|8459.9|8446.9|8462.9|8451.4|8450.9|8438.9|285
1585619100000|2020-03-31 01:45:00|8455.9|8447.4|8455.4|8444.9|8463.9|8454.4|8453.4|8441.9|59
1585619400000|2020-03-31 01:50:00|8456.9|8445.4|8456.4|8445.9|8460.9|8450.4|8452.4|8444.4|36
1585619700000|2020-03-31 01:55:00|8455.9|8444.4|8441.9|8429.4|8455.9|8444.4|8437.4|8426.9|70
1585620000000|2020-03-31 02:00:00|8441.4|8429.9|8430.4|8418.4|8448.9|8436.9|8426.4|8413.4|88
1585620300000|2020-03-31 02:05:00|8430.9|8418.9|8431.9|8421.9|8436.9|8425.9|8427.9|8414.9|68
1585620600000|2020-03-31 02:10:00|8431.4|8416.4|8414.7|8400.7|8431.4|8417.9|8414.7|8400.7|96
1585620900000|2020-03-31 02:15:00|8414.9|8408.4|8435.4|8422.9|8435.4|8422.9|8413.9|8402.9|60
1585621200000|2020-03-31 02:20:00|8434.9|8428.4|8440.9|8429.4|8441.9|8430.9|8430.9|8420.9|41
1585621500000|2020-03-31 02:25:00|8441.9|8429.9|8445.9|8435.9|8445.9|8439.4|8436.4|8424.9|43
1585621800000|2020-03-31 02:30:00|8449.9|8436.4|8445.4|8432.9|8452.9|8440.4|8435.9|8425.9|72
1585622100000|2020-03-31 02:35:00|8444.9|8429.9|8445.4|8432.9|8450.9|8441.9|8437.9|8427.4|63
1585622400000|2020-03-31 02:40:00|8444.4|8433.4|8436.4|8426.4|8446.9|8436.9|8436.4|8426.4|40
1585622700000|2020-03-31 02:45:00|8435.9|8426.9|8443.4|8433.9|8443.4|8433.9|8435.4|8426.4|89
1585623000000|2020-03-31 02:50:00|8442.9|8430.9|8442.9|8432.4|8443.4|8433.4|8439.4|8428.9|51
1585623300000|2020-03-31 02:55:00|8443.4|8436.9|8428.4|8419.9|8444.9|8436.9|8428.4|8419.9|116
1585623600000|2020-03-31 03:00:00|8426.4|8420.4|8396.9|8387.4|8439.9|8429.9|8394.4|8387.4|424
1585623900000|2020-03-31 03:05:00|8397.4|8387.9|8376.4|8364.4|8414.4|8401.9|8373.9|8359.9|260
1585624200000|2020-03-31 03:10:00|8375.9|8363.9|8359.4|8347.9|8380.9|8371.4|8359.4|8345.4|138
1585624500000|2020-03-31 03:15:00|8358.4|8345.9|8367.4|8357.9|8374.4|8362.4|8354.9|8343.4|101
1585624800000|2020-03-31 03:20:00|8367.9|8359.4|8380.9|8369.9|8380.9|8369.9|8364.4|8352.9|105
1585625100000|2020-03-31 03:25:00|8380.4|8367.4|8384.4|8373.9|8390.9|8379.4|8372.9|8361.9|107
1585625400000|2020-03-31 03:30:00|8385.4|8374.4|8399.9|8389.9|8412.4|8401.9|8381.9|8371.9|157
1585625700000|2020-03-31 03:35:00|8396.4|8386.4|8399.4|8388.4|8406.9|8397.4|8391.9|8379.9|233
1585626000000|2020-03-31 03:40:00|8398.9|8386.4|8412.9|8401.9|8423.9|8412.9|8396.9|8386.4|156
1585626300000|2020-03-31 03:45:00|8406.4|8392.4|8393.9|8387.9|8436.8|8430.8|8367.6|8361.6|839788
1585626600000|2020-03-31 03:50:00|8392.2|8386.2|8400.9|8394.9|8413.6|8407.6|8373.7|8367.7|451275
1585626900000|2020-03-31 03:55:00|8401.1|8395.1|8359.6|8353.6|8401.1|8395.1|8342.8|8336.8|478875
1585627200000|2020-03-31 04:00:00|8360.8|8354.8|8324.7|8318.7|8363.9|8357.9|8324.7|8318.7|442950
1585627500000|2020-03-31 04:05:00|8325.1|8319.1|8347.5|8341.5|8356|8350|8325.1|8319.1|299475
1585627800000|2020-03-31 04:10:00|8345.5|8339.5|8395.4|8389.4|8400.3|8394.3|8345.5|8339.5|406650
1585628100000|2020-03-31 04:15:00|8394.5|8388.5|8406.4|8400.4|8420.2|8414.2|8394.5|8388.5|427425
1585628400000|2020-03-31 04:20:00|8405|8399|8442.3|8436.3|8442.3|8436.3|8388.1|8382.1|400050
1585628700000|2020-03-31 04:25:00|8441.9|8435.9|8429.3|8423.3|8459.4|8453.4|8414.6|8408.6|357675
1585629000000|2020-03-31 04:30:00|8428.7|8422.7|8409.7|8403.7|8428.7|8422.7|8382.8|8376.8|327150
1585629300000|2020-03-31 04:35:00|8409.2|8403.2|8407.3|8401.3|8419.6|8413.6|8401.3|8395.3|241200
1585629600000|2020-03-31 04:40:00|8406.1|8400.1|8412|8406|8418.4|8412.4|8392.6|8386.6|192300
1585629900000|2020-03-31 04:45:00|8412.6|8406.6|8452.3|8446.3|8453.9|8447.9|8412.6|8406.6|398400
1585630200000|2020-03-31 04:50:00|8452.2|8446.2|8471.7|8465.7|8484.5|8478.5|8432.8|8426.8|481500
1585630500000|2020-03-31 04:55:00|8472|8466|8468.4|8462.4|8485.5|8479.5|8461.3|8455.3|380475
1585630800000|2020-03-31 05:00:00|8467.7|8461.7|8497|8491|8505.3|8499.3|8467.7|8461.7|500625
1585631100000|2020-03-31 05:05:00|8499.8|8493.8|8508.2|8502.2|8510.8|8504.8|8490.8|8484.8|346875
1585631400000|2020-03-31 05:10:00|8507.1|8501.1|8487.4|8481.4|8514.6|8508.6|8476.4|8470.4|321225
1585631700000|2020-03-31 05:15:00|8488.3|8482.3|8462.3|8456.3|8493.1|8487.1|8446.6|8440.6|300150
1585632000000|2020-03-31 05:20:00|8462.7|8456.7|8465.8|8459.8|8479.5|8473.5|8461.3|8455.3|168300
1585632300000|2020-03-31 05:25:00|8462.1|8456.1|8482|8476|8486.8|8480.8|8454.1|8448.1|181725
1585632600000|2020-03-31 05:30:00|8483.2|8477.2|8466.1|8460.1|8483.8|8477.8|8455.3|8449.3|155850
1585632900000|2020-03-31 05:35:00|8466.6|8460.6|8433.1|8427.1|8471.5|8465.5|8428.9|8422.9|268200
1585633200000|2020-03-31 05:40:00|8433|8427|8449.7|8443.7|8452.4|8446.4|8422|8416|250050
1585633500000|2020-03-31 05:45:00|8448.6|8442.6|8465.7|8459.7|8482.6|8476.6|8448|8442|245700
1585633800000|2020-03-31 05:50:00|8465.4|8459.4|8476.2|8470.2|8491.3|8485.3|8464.2|8458.2|178275
1585634100000|2020-03-31 05:55:00|8478.6|8472.6|8499.8|8493.8|8504.4|8498.4|8478.6|8472.6|251850
1585634400000|2020-03-31 06:00:00|8499.3|8493.3|8483.2|8477.2|8505.5|8499.5|8481.4|8475.4|162900
1585634700000|2020-03-31 06:05:00|8482.7|8476.7|8489.3|8483.3|8491.1|8485.1|8477.5|8471.5|160875
1585635000000|2020-03-31 06:10:00|8489.1|8483.1|8527.8|8521.8|8540.3|8534.3|8488.2|8482.2|392400
1585635300000|2020-03-31 06:15:00|8528|8522|8539.9|8533.9|8547.7|8541.7|8518.2|8512.2|308625
1585635600000|2020-03-31 06:20:00|8539.5|8533.5|8534.4|8528.4|8544|8538|8517.3|8511.3|191625
1585635900000|2020-03-31 06:25:00|8533.3|8527.3|8543.9|8537.9|8547.9|8541.9|8525.3|8519.3|186075
1585636200000|2020-03-31 06:30:00|8543.7|8537.7|8542.8|8536.8|8562.9|8556.9|8539.9|8533.9|286200
1585636500000|2020-03-31 06:35:00|8542.1|8536.1|8548.4|8542.4|8551.7|8545.7|8528.7|8522.7|158850
1585636800000|2020-03-31 06:40:00|8548.9|8542.9|8552.8|8546.8|8564.5|8558.5|8540.1|8534.1|202875
1585637100000|2020-03-31 06:45:00|8553.7|8547.7|8565.9|8559.9|8581.9|8575.9|8548|8542|367125
1585637400000|2020-03-31 06:50:00|8565.4|8559.4|8544.1|8538.1|8576|8570|8543.3|8537.3|165075
1585637700000|2020-03-31 06:55:00|8543.6|8537.6|8544.3|8538.3|8559.3|8553.3|8537.9|8531.9|204000
1585638000000|2020-03-31 07:00:00|8541.2|8535.2|8543.1|8537.1|8556.4|8550.4|8539.4|8533.4|130275
1585638300000|2020-03-31 07:05:00|8543.5|8537.5|8555.4|8549.4|8568.3|8562.3|8543.5|8537.5|185475
1585638600000|2020-03-31 07:10:00|8556.3|8550.3|8557.1|8551.1|8569.6|8563.6|8550.4|8544.4|156525
1585638900000|2020-03-31 07:15:00|8559.5|8553.5|8577.1|8571.1|8587.7|8581.7|8557.2|8551.2|246075
1585639200000|2020-03-31 07:20:00|8576.6|8570.6|8569|8563|8582.4|8576.4|8560|8554|189150
1585639500000|2020-03-31 07:25:00|8568.6|8562.6|8574.1|8568.1|8581.3|8575.3|8561.1|8555.1|157575
1585639800000|2020-03-31 07:30:00|8573.6|8567.6|8557.6|8551.6|8577.9|8571.9|8556.6|8550.6|193650
1585640100000|2020-03-31 07:35:00|8556.4|8550.4|8530.9|8524.9|8558.6|8552.6|8527.4|8521.4|284100
1585640400000|2020-03-31 07:40:00|8529.3|8523.3|8532.9|8526.9|8542.7|8536.7|8520.2|8514.2|195750
1585640700000|2020-03-31 07:45:00|8532.1|8526.1|8548.4|8542.4|8551|8545|8525.3|8519.3|191025
1585641000000|2020-03-31 07:50:00|8547.9|8541.9|8549.9|8543.9|8565|8559|8539.5|8533.5|127425
1585641300000|2020-03-31 07:55:00|8549.7|8543.7|8554.5|8548.5|8554.6|8548.6|8537.1|8531.1|111075
1585641600000|2020-03-31 08:00:00|8553.9|8547.9|8539.5|8533.5|8560.8|8554.8|8538.1|8532.1|103575
1585641900000|2020-03-31 08:05:00|8537.6|8531.6|8553.3|8547.3|8556.2|8550.2|8526.6|8520.6|181950
1585642200000|2020-03-31 08:10:00|8552.8|8546.8|8544.5|8538.5|8553.3|8547.3|8534.1|8528.1|83850
1585642500000|2020-03-31 08:15:00|8545|8539|8550.3|8544.3|8556.3|8550.3|8537.5|8531.5|93525
1585642800000|2020-03-31 08:20:00|8550.5|8544.5|8587.5|8581.5|8614.7|8608.7|8549.7|8543.7|567300
1585643100000|2020-03-31 08:25:00|8586|8580|8608.8|8602.8|8614|8608|8576.6|8570.6|237600
1585643400000|2020-03-31 08:30:00|8610.6|8604.6|8614.4|8608.4|8628.7|8622.7|8607.7|8601.7|347550
1585643700000|2020-03-31 08:35:00|8615|8609|8610.8|8604.8|8633.9|8627.9|8602.4|8596.4|259425
1585644000000|2020-03-31 08:40:00|8610.4|8604.4|8602.1|8596.1|8627.2|8621.2|8597.3|8591.3|252375
1585644300000|2020-03-31 08:45:00|8602.7|8596.7|8593.6|8587.6|8614.5|8608.5|8579.4|8573.4|282975
1585644600000|2020-03-31 08:50:00|8592.5|8586.5|8610.6|8604.6|8610.9|8604.9|8584|8578|233250
1585644900000|2020-03-31 08:55:00|8611.7|8605.7|8640|8634|8643.5|8637.5|8606.1|8600.1|355575
1585645200000|2020-03-31 09:00:00|8638.8|8632.8|8663.7|8657.7|8663.7|8657.7|8635|8629|556650
1585645500000|2020-03-31 09:05:00|8665.6|8659.6|8647|8641|8678.9|8672.9|8644.2|8638.2|425700
1585645800000|2020-03-31 09:10:00|8646.6|8640.6|8657.4|8651.4|8672.8|8666.8|8643.8|8637.8|294000
1585646100000|2020-03-31 09:15:00|8657.6|8651.6|8653.4|8647.4|8669.5|8663.5|8649.1|8643.1|175425
1585646400000|2020-03-31 09:20:00|8653.7|8647.7|8673.2|8667.2|8678.8|8672.8|8639.6|8633.6|319950
1585646700000|2020-03-31 09:25:00|8673.7|8667.7|8639.3|8633.3|8676.3|8670.3|8638.4|8632.4|281475
1585647000000|2020-03-31 09:30:00|8639.9|8633.9|8619.2|8613.2|8653.1|8647.1|8612.6|8606.6|398550
1585647300000|2020-03-31 09:35:00|8620.3|8614.3|8591.4|8585.4|8620.3|8614.3|8586.9|8580.9|406425
1585647600000|2020-03-31 09:40:00|8590.4|8584.4|8588|8582|8598.7|8592.7|8578|8572|445200
1585647900000|2020-03-31 09:45:00|8588.2|8582.2|8580.8|8574.8|8588.2|8582.2|8562.4|8556.4|478875
1585648200000|2020-03-31 09:50:00|8580.5|8574.5|8573|8567|8583.9|8577.9|8566.4|8560.4|396075
1585648500000|2020-03-31 09:55:00|8572.8|8566.8|8552.4|8546.4|8572.8|8566.8|8548|8542|449175
1585648800000|2020-03-31 10:00:00|8549.1|8543.1|8549.1|8543.1|8549.1|8543.1|8549.1|8543.1|3525
1585649400000|2020-03-31 10:10:00|8552.8|8538.8|8553.3|8539.3|8556.5|8542.5|8548.8|8534.8|0
1585649700000|2020-03-31 10:15:00|8553|8539|8535.8|8521.8|8553|8539|8535.8|8521.8|0
1585650000000|2020-03-31 10:20:00|8536.1|8522.1|8524.6|8510.6|8537.9|8523.9|8520.8|8506.8|0
1585650300000|2020-03-31 10:25:00|8524|8510|8531.1|8517.1|8534.2|8520.2|8520.9|8506.9|0
1585650600000|2020-03-31 10:30:00|8530.8|8516.8|8539.1|8525.1|8539.7|8525.7|8524.8|8510.8|0
1585650900000|2020-03-31 10:35:00|8539.7|8525.7|8528.2|8514.2|8539.7|8525.7|8516.8|8502.8|0
1585651200000|2020-03-31 10:40:00|8529.9|8515.9|8554.2|8540.2|8571.4|8557.4|8529.9|8515.9|29
1585651500000|2020-03-31 10:45:00|8554.4|8540.4|8535.4|8522.9|8554.4|8540.4|8534.9|8522.9|67
1585651800000|2020-03-31 10:50:00|8533.9|8520.9|8531.4|8520.9|8533.9|8524.4|8527.4|8519.9|20
1585652100000|2020-03-31 10:55:00|8530.9|8522.9|8516.9|8505.9|8534.9|8524.9|8515.9|8503.4|62
1585652400000|2020-03-31 11:00:00|8521.9|8506.4|8522.9|8512.4|8531.4|8520.9|8519.4|8506.4|128
1585652700000|2020-03-31 11:05:00|8522.4|8514.4|8503.4|8494.4|8531.4|8521.9|8503.4|8494.4|174
1585653000000|2020-03-31 11:10:00|8503.9|8494.9|8510.9|8500.4|8512.9|8504.9|8494.9|8484.4|84
1585653300000|2020-03-31 11:15:00|8510.4|8500.9|8527.9|8517.4|8529.9|8521.4|8510.4|8499.4|19
1585653600000|2020-03-31 11:20:00|8527.4|8516.4|8521.9|8512.9|8533.9|8523.9|8517.4|8506.4|67
1585653900000|2020-03-31 11:25:00|8522.4|8513.4|8522.9|8512.4|8530.4|8522.4|8521.4|8511.4|74
1585654200000|2020-03-31 11:30:00|8524.4|8512.9|8529.4|8519.9|8531.9|8523.4|8522.9|8511.9|18
1585654500000|2020-03-31 11:35:00|8528.9|8520.4|8530.9|8519.9|8534.9|8527.4|8528.9|8519.9|25
1585654800000|2020-03-31 11:40:00|8527.9|8520.4|8515.9|8504.4|8530.9|8522.9|8512.9|8502.9|47
1585655100000|2020-03-31 11:45:00|8516.4|8504.9|8520.9|8511.4|8521.9|8511.4|8511.9|8500.9|2
1585655400000|2020-03-31 11:50:00|8523.4|8510.4|8520.4|8509.9|8528.9|8518.4|8520.4|8509.9|7
1585655700000|2020-03-31 11:55:00|8519.9|8507.4|8522.9|8512.4|8525.4|8515.4|8517.9|8506.4|5
1585656000000|2020-03-31 12:00:00|8523.4|8512.9|8515.4|8503.9|8529.9|8520.4|8499.9|8490.4|144
1585656300000|2020-03-31 12:05:00|8514.9|8503.4|8514.4|8503.9|8514.9|8504.9|8502.9|8490.9|80
1585656600000|2020-03-31 12:10:00|8513.9|8499.9|8504.4|8493.9|8523.9|8511.9|8504.4|8493.9|76
1585656900000|2020-03-31 12:15:00|8505.4|8494.9|8484.4|8473.4|8509.9|8498.9|8482.4|8472.9|160
1585657200000|2020-03-31 12:20:00|8484.9|8473.9|8468.4|8454.4|8501.9|8489.9|8467.4|8453.4|123
1585657500000|2020-03-31 12:25:00|8465.9|8452.9|8500.9|8487.4|8504.2|8490.2|8465.9|8452.9|94
1585657800000|2020-03-31 12:30:00|8503.4|8487.9|8531.9|8520.9|8533.9|8521.9|8503.4|8487.9|91
1585658100000|2020-03-31 12:35:00|8533.4|8521.9|8530.4|8522.4|8553.9|8543.9|8530.4|8519.9|228
1585658400000|2020-03-31 12:40:00|8531.4|8519.9|8534.4|8525.4|8542.9|8533.9|8524.7|8510.7|228
1585658700000|2020-03-31 12:45:00|8533.4|8522.9|8530.4|8521.4|8533.9|8524.4|8518.9|8509.9|115
1585659000000|2020-03-31 12:50:00|8529.9|8519.4|8540.4|8531.4|8544.4|8532.4|8524.4|8512.9|64
1585659300000|2020-03-31 12:55:00|8538.9|8528.9|8547.9|8538.9|8552.4|8542.9|8532.4|8522.4|102
1585659600000|2020-03-31 13:00:00|8547.4|8535.4|8558.9|8549.9|8560.9|8551.9|8543.4|8531.4|74
1585659900000|2020-03-31 13:05:00|8560.9|8550.4|8550.4|8539.9|8560.9|8553.4|8542.9|8532.9|164
1585660200000|2020-03-31 13:10:00|8552.4|8540.4|8538.9|8529.9|8558.9|8550.4|8535.4|8522.9|101
1585660500000|2020-03-31 13:15:00|8539.9|8531.4|8547.4|8538.9|8549.4|8540.4|8533.9|8523.4|82
1585660800000|2020-03-31 13:20:00|8547.9|8539.4|8550.4|8542.4|8560.4|8550.9|8547.9|8538.9|42
1585661100000|2020-03-31 13:25:00|8552.9|8542.9|8563.4|8554.4|8563.4|8554.9|8548.4|8539.4|68
1585661400000|2020-03-31 13:30:00|8562.9|8551.9|8575.4|8563.9|8585.9|8577.9|8557.4|8547.4|1026
1585661700000|2020-03-31 13:35:00|8579.9|8564.4|8587.4|8574.9|8595.4|8584.9|8565.4|8555.4|584
1585662000000|2020-03-31 13:40:00|8588.9|8576.4|8588.4|8579.9|8611.4|8601.9|8585.9|8574.9|259
1585662300000|2020-03-31 13:45:00|8587.9|8577.9|8566.9|8556.4|8597.4|8585.4|8565.4|8553.9|333
1585662600000|2020-03-31 13:50:00|8568.4|8555.9|8566.4|8555.9|8593.9|8585.4|8556.9|8547.4|281
1585662900000|2020-03-31 13:55:00|8566.9|8556.4|8579.9|8568.4|8590.9|8582.9|8562.4|8552.4|274
1585663200000|2020-03-31 14:00:00|8578.4|8564.4|8599.9|8591.9|8605.9|8596.4|8578.4|8564.4|200
1585663500000|2020-03-31 14:05:00|8598.9|8590.4|8605.4|8594.9|8615.9|8606.4|8597.9|8588.4|217
1585663800000|2020-03-31 14:10:00|8606.4|8597.4|8641.9|8631.9|8643.9|8632.4|8605.9|8597.4|244
1585664100000|2020-03-31 14:15:00|8639.4|8631.4|8628.4|8618.4|8641.9|8632.4|8616.4|8608.9|238
1585664400000|2020-03-31 14:20:00|8627.9|8617.9|8634.9|8624.4|8638.4|8629.9|8618.9|8609.4|172
1585664700000|2020-03-31 14:25:00|8634.4|8624.9|8633.4|8624.4|8635.9|8625.9|8614.9|8605.4|129
1585665000000|2020-03-31 14:30:00|8633.9|8625.4|8656.4|8646.4|8661.9|8652.4|8631.9|8624.4|195
1585665300000|2020-03-31 14:35:00|8654.9|8642.9|8665.4|8653.4|8672.9|8663.4|8653.4|8641.9|155
1585665600000|2020-03-31 14:40:00|8665.9|8656.4|8657.4|8645.9|8673.4|8663.9|8651.9|8643.4|96
1585665900000|2020-03-31 14:45:00|8653.4|8646.4|8656.4|8646.4|8665.4|8657.9|8641.4|8632.9|214
1585666200000|2020-03-31 14:50:00|8654.9|8645.9|8655.4|8644.4|8668.4|8659.4|8646.4|8636.9|127
1585666500000|2020-03-31 14:55:00|8655.9|8644.9|8637.9|8626.4|8665.4|8654.4|8631.9|8625.4|110
1585666800000|2020-03-31 15:00:00|8638.4|8626.9|8633.4|8622.9|8643.9|8634.4|8621.9|8612.9|130
1585667100000|2020-03-31 15:05:00|8635.4|8623.4|8654.4|8643.4|8658.4|8648.4|8634.4|8622.9|140
1585667400000|2020-03-31 15:10:00|8656.4|8643.9|8657.4|8645.9|8665.9|8656.4|8651.9|8642.4|107
1585667700000|2020-03-31 15:15:00|8656.9|8645.4|8653.4|8641.9|8667.9|8656.9|8647.9|8638.9|91
1585668000000|2020-03-31 15:20:00|8653.9|8642.4|8651.4|8639.9|8666.9|8656.9|8643.4|8634.9|98
1585668300000|2020-03-31 15:25:00|8649.9|8638.9|8671.4|8663.9|8674.4|8663.9|8644.4|8634.9|215
1585668600000|2020-03-31 15:30:00|8670.9|8660.9|8666.4|8654.4|8675.4|8666.4|8654.9|8647.9|80
1585668900000|2020-03-31 15:35:00|8666.9|8654.9|8658.4|8646.4|8672.9|8662.9|8654.9|8644.9|128
1585669200000|2020-03-31 15:40:00|8658.9|8646.9|8650.9|8641.4|8668.4|8657.4|8650.9|8641.4|42
1585669500000|2020-03-31 15:45:00|8650.4|8641.9|8624.4|8614.9|8650.4|8641.9|8615.4|8604.9|277
1585669800000|2020-03-31 15:50:00|8625.9|8616.4|8598.9|8591.4|8629.9|8617.9|8597.4|8586.9|228
1585670100000|2020-03-31 15:55:00|8600.4|8591.9|8604.4|8593.4|8609.9|8602.4|8594.9|8584.9|148
1585670400000|2020-03-31 16:00:00|8603.9|8591.9|8587.4|8578.9|8605.4|8593.9|8579.4|8566.9|79
1585670700000|2020-03-31 16:05:00|8585.9|8576.9|8607.4|8595.9|8610.4|8600.9|8585.9|8576.9|59
1585671000000|2020-03-31 16:10:00|8606.9|8594.4|8596.4|8586.4|8607.9|8596.4|8596.4|8586.4|37
1585671300000|2020-03-31 16:15:00|8595.9|8586.9|8588.9|8579.9|8599.9|8587.4|8584.9|8575.9|50
1585671600000|2020-03-31 16:20:00|8589.9|8580.9|8575.9|8566.9|8594.4|8583.9|8575.4|8566.4|54
1585671900000|2020-03-31 16:25:00|8575.4|8565.4|8563.4|8553.4|8575.4|8565.9|8551.9|8541.9|133
1585672200000|2020-03-31 16:30:00|8562.9|8552.9|8539.4|8529.4|8562.9|8552.9|8532.4|8519.9|177
1585672500000|2020-03-31 16:35:00|8536.9|8527.9|8533.9|8522.4|8545.9|8537.4|8528.9|8518.9|170
1585672800000|2020-03-31 16:40:00|8534.4|8522.9|8546.4|8535.4|8553.9|8544.9|8533.9|8522.9|99
1585673100000|2020-03-31 16:45:00|8544.4|8533.4|8568.9|8557.9|8571.4|8560.4|8538.9|8528.4|100
1585673400000|2020-03-31 16:50:00|8568.4|8558.4|8573.9|8563.9|8580.4|8567.4|8560.4|8550.4|37
1585673700000|2020-03-31 16:55:00|8573.4|8561.4|8543.9|8535.4|8573.4|8561.4|8541.4|8530.4|109
1585674000000|2020-03-31 17:00:00|8544.9|8534.4|8539.4|8529.9|8559.9|8547.9|8539.4|8529.9|82
1585674300000|2020-03-31 17:05:00|8539.9|8527.9|8550.2|8536.2|8550.2|8536.9|8534.4|8524.9|138
1585674600000|2020-03-31 17:10:00|8549.9|8535.9|8545.4|8534.9|8551.9|8543.9|8534.4|8525.4|97
1585674900000|2020-03-31 17:15:00|8544.9|8535.4|8522.4|8510.9|8546.9|8535.4|8517.9|8510.9|168
1585675200000|2020-03-31 17:20:00|8521.9|8511.4|8505.4|8493.4|8525.9|8512.9|8494.9|8486.4|156
1585675500000|2020-03-31 17:25:00|8505.9|8493.9|8506.9|8493.9|8515.9|8507.9|8501.9|8490.9|110
1585675800000|2020-03-31 17:30:00|8506.4|8494.4|8513.4|8501.9|8523.4|8512.4|8495.9|8484.9|102
1585676100000|2020-03-31 17:35:00|8512.9|8502.4|8511.9|8499.4|8524.9|8514.4|8506.9|8496.4|62
1585676400000|2020-03-31 17:40:00|8513.9|8499.9|8504.9|8493.9|8515.9|8504.9|8496.4|8485.9|112
1585676700000|2020-03-31 17:45:00|8499.9|8492.4|8511.4|8498.4|8518.9|8505.4|8497.9|8488.9|122
1585677000000|2020-03-31 17:50:00|8510.9|8497.9|8496.7|8482.7|8512.4|8505.9|8491.4|8480.4|68
1585677300000|2020-03-31 17:55:00|8490.4|8480.9|8529.9|8520.4|8535.9|8526.4|8490.4|8480.9|179
1585677600000|2020-03-31 18:00:00|8530.4|8521.4|8519.9|8507.9|8533.9|8521.4|8516.4|8504.2|67
1585677900000|2020-03-31 18:05:00|8520.4|8508.4|8531.9|8517.9|8533.9|8522.9|8512.9|8500.9|123
1585678200000|2020-03-31 18:10:00|8532.2|8518.2|8513.9|8500.4|8532.9|8520.9|8510.9|8499.9|21
1585678500000|2020-03-31 18:15:00|8513.4|8499.9|8503.9|8489.9|8519.9|8508.4|8496.4|8485.4|66
1585678800000|2020-03-31 18:20:00|8504.2|8490.2|8515.9|8501.9|8523.7|8512.9|8500.9|8490.2|58
1585679100000|2020-03-31 18:25:00|8515.7|8501.7|8528.4|8516.4|8528.4|8516.4|8515.7|8501.7|25
1585679400000|2020-03-31 18:30:00|8527.9|8515.9|8525.9|8513.9|8531.4|8518.9|8517.4|8504.9|66
1585679700000|2020-03-31 18:35:00|8526.4|8514.4|8535.4|8524.9|8543.4|8534.9|8523.4|8512.9|40
1585680000000|2020-03-31 18:40:00|8534.9|8519.9|8549.9|8535.9|8552.7|8540.9|8526.9|8516.9|171
1585680300000|2020-03-31 18:45:00|8549.7|8535.7|8534.2|8520.2|8549.7|8535.7|8522.4|8512.2|115
1585680600000|2020-03-31 18:50:00|8534.4|8520.4|8552.2|8538.2|8554.9|8542.4|8534.4|8520.4|71
1585680900000|2020-03-31 18:55:00|8552.9|8538.9|8566.4|8554.9|8568.4|8557.9|8552.9|8538.9|56
1585681200000|2020-03-31 19:00:00|8565.4|8554.4|8564.9|8551.9|8579.9|8568.9|8555.4|8544.4|51
1585681500000|2020-03-31 19:05:00|8566.2|8552.2|8554.9|8543.9|8569.4|8557.9|8547.4|8536.4|54
1585681800000|2020-03-31 19:10:00|8554.4|8539.4|8527.9|8516.4|8554.4|8539.4|8523.9|8514.9|48
1585682100000|2020-03-31 19:15:00|8528.9|8516.9|8507.4|8495.4|8531.9|8519.9|8507.4|8495.4|100
1585682400000|2020-03-31 19:20:00|8511.4|8495.9|8495.9|8486.4|8511.4|8501.9|8494.9|8483.9|121
1585682700000|2020-03-31 19:25:00|8496.9|8486.9|8498.9|8484.9|8516.4|8504.9|8485.9|8474.9|157
1585683000000|2020-03-31 19:30:00|8499.2|8485.2|8514.4|8502.9|8517.4|8505.4|8497.4|8485.2|115
1585683300000|2020-03-31 19:35:00|8512.9|8503.4|8526.9|8513.9|8530.4|8516.4|8498.9|8486.4|66
1585683600000|2020-03-31 19:40:00|8523.9|8512.9|8535.9|8523.4|8550.9|8541.9|8522.4|8510.4|124
1585683900000|2020-03-31 19:45:00|8535.4|8523.9|8533.9|8519.9|8549.9|8541.4|8525.4|8511.9|352
1585684200000|2020-03-31 19:50:00|8533.7|8519.7|8550.9|8540.4|8555.9|8544.4|8528.4|8517.4|319
1585684500000|2020-03-31 19:55:00|8551.4|8540.9|8569.4|8556.4|8570.4|8557.4|8545.9|8534.4|338
1585684800000|2020-03-31 20:00:00|8568.9|8555.9|8535.4|8523.9|8568.9|8556.4|8534.4|8522.9|58
1585685100000|2020-03-31 20:05:00|8539.4|8523.4|8543.4|8534.4|8549.4|8539.4|8539.4|8523.4|17
1585685400000|2020-03-31 20:10:00|8542.9|8529.9|8520.9|8506.9|8542.9|8529.9|8520.9|8506.9|14
1585685700000|2020-03-31 20:15:00|8512.4|8498.9|8528.9|8514.9|8528.9|8517.4|8512.4|8498.9|72
1585686000000|2020-03-31 20:20:00|8529.2|8515.2|8528.9|8514.9|8529.2|8515.2|8524.9|8513.9|1
1585686300000|2020-03-31 20:25:00|8528.7|8514.7|8531.4|8517.4|8534.9|8521.4|8528.7|8514.7|0
1585686600000|2020-03-31 20:30:00|8547.4|8533.4|8541.4|8527.4|8550.9|8536.9|8539.4|8525.4|51
1585686900000|2020-03-31 20:35:00|8541.7|8527.7|8539.2|8525.2|8541.7|8527.7|8535.7|8521.7|0
1585687200000|2020-03-31 20:40:00|8538.9|8524.9|8544.9|8530.9|8551.7|8537.7|8538.9|8524.9|14
1585687500000|2020-03-31 20:45:00|8545.4|8531.4|8545.2|8531.2|8545.4|8531.4|8545.2|8531.2|0
1585687800000|2020-03-31 20:50:00|8544.9|8530.9|8543.9|8529.9|8544.9|8530.9|8543.9|8529.9|0
1585688100000|2020-03-31 20:55:00|8542.4|8528.4|8535.9|8521.9|8542.4|8528.4|8527.4|8513.4|4
1585688400000|2020-03-31 21:00:00|8536.2|8522.2|8535.4|8521.4|8538.7|8524.7|8535.4|8521.4|0
1585689000000|2020-03-31 21:10:00|8527.7|8513.7|8526|8512|8535.4|8521.4|8526|8512|21877858
1585689300000|2020-03-31 21:15:00|8526.3|8512.3|8527.7|8513.7|8528.4|8514.4|8526.3|8512.3|0
1585689600000|2020-03-31 21:20:00|8527.4|8513.4|8528.4|8514.4|8528.4|8514.4|8527.1|8513.1|0
1585689900000|2020-03-31 21:25:00|8528.2|8514.2|8527.3|8513.3|8528.4|8514.4|8527|8513|0
1585690200000|2020-03-31 21:30:00|8527.8|8513.8|8527.7|8513.7|8528.4|8514.4|8527.3|8513.3|0
1585690500000|2020-03-31 21:35:00|8527.8|8513.8|8527.8|8513.8|8528.2|8514.2|8527.5|8513.5|0
1585690800000|2020-03-31 21:40:00|8527.5|8513.5|8527.8|8513.8|8528.1|8514.1|8527.5|8513.5|0
1585691100000|2020-03-31 21:45:00|8527.5|8513.5|8525.3|8511.3|8527.8|8513.8|8524.1|8510.1|0
1585691400000|2020-03-31 21:50:00|8525.1|8511.1|8524.7|8510.7|8526.2|8512.2|8524.3|8510.3|0
1585691700000|2020-03-31 21:55:00|8525.1|8511.1|8523.2|8509.2|8525.1|8511.1|8523.2|8509.2|0
1585692000000|2020-03-31 22:00:00|8522.3|8508.3|8499.8|8485.8|8522.3|8508.3|8498.1|8484.1|0
1585692300000|2020-03-31 22:05:00|8501.6|8487.6|8486.4|8472.4|8503.6|8489.6|8484.6|8470.6|0
1585692600000|2020-03-31 22:10:00|8486.7|8472.7|8482.6|8468.6|8490.8|8476.8|8480.5|8466.5|0
1585692900000|2020-03-31 22:15:00|8482.9|8468.9|8479.7|8465.7|8483.2|8469.2|8470.6|8456.6|0
1585693200000|2020-03-31 22:20:00|8480.3|8466.3|8483|8469|8483|8469|8473.8|8459.8|0
1585693500000|2020-03-31 22:25:00|8483.6|8469.6|8483.6|8469.6|8486.5|8472.5|8473.6|8459.6|0
1585693800000|2020-03-31 22:30:00|8483.8|8469.8|8464.9|8450.9|8483.8|8469.8|8461.3|8447.3|0
1585694100000|2020-03-31 22:35:00|8465.1|8451.1|8472.8|8458.8|8473.6|8459.6|8456.8|8442.8|0
1585694400000|2020-03-31 22:40:00|8473.8|8459.8|8470|8456|8474.7|8460.7|8464.4|8450.4|0
1585694700000|2020-03-31 22:45:00|8470.3|8456.3|8477.9|8463.9|8479.9|8465.9|8470.3|8456.3|0
1585695000000|2020-03-31 22:50:00|8477.3|8463.3|8476.3|8462.3|8479|8465|8472.3|8458.3|0
1585695300000|2020-03-31 22:55:00|8476.9|8462.9|8485.5|8471.5|8485.5|8471.5|8475.1|8461.1|0
1585695600000|2020-03-31 23:00:00|8485.8|8471.8|8501.8|8487.8|8504.1|8490.1|8485.8|8471.8|0
1585695900000|2020-03-31 23:05:00|8502.1|8488.1|8493.6|8479.6|8502.1|8488.1|8493.6|8479.6|0
1585696200000|2020-03-31 23:10:00|8494.2|8480.2|8486.4|8472.4|8496.4|8482.4|8484.4|8470.4|0
1585696500000|2020-03-31 23:15:00|8485.8|8471.8|8466.6|8452.6|8488.7|8474.7|8465.4|8451.4|0
1585696800000|2020-03-31 23:20:00|8467.2|8453.2|8451.7|8437.7|8467.2|8453.2|8446.4|8432.4|0
1585697100000|2020-03-31 23:25:00|8450.8|8436.8|8447.7|8433.7|8452|8438|8444.5|8430.5|0
1585697400000|2020-03-31 23:30:00|8448.9|8434.9|8443.9|8429.9|8450.3|8436.3|8443.9|8429.9|0
1585697700000|2020-03-31 23:35:00|8443.3|8429.3|8452.7|8438.7|8452.7|8438.7|8443.3|8429.3|0
1585698000000|2020-03-31 23:40:00|8452.4|8438.4|8450.4|8436.4|8453.9|8439.9|8449.2|8435.2|0
1585698300000|2020-03-31 23:45:00|8450.7|8436.7|8457.7|8443.7|8460.1|8446.1|8450.7|8436.7|0
1585698600000|2020-03-31 23:50:00|8456.8|8442.8|8441|8427|8458.3|8444.3|8437.7|8423.7|0
1585698900000|2020-03-31 23:55:00|8440.4|8426.4|8437.4|8423.4|8441|8427|8433.3|8419.3|0
1585699200000|2020-04-01 00:00:00|8436.8|8422.8|8429|8415|8440.9|8426.9|8426.1|8412.1|0
1585699500000|2020-04-01 00:05:00|8430.4|8416.4|8426.7|8412.7|8433.8|8419.8|8425.9|8411.9|0
1585699800000|2020-04-01 00:10:00|8427.1|8413.1|8423.5|8409.5|8428.8|8414.8|8419.7|8405.7|0
1585700100000|2020-04-01 00:15:00|8423.8|8409.8|8429|8415|8436.7|8422.7|8423.5|8409.5|0
1585700400000|2020-04-01 00:20:00|8429.6|8415.6|8436.9|8422.9|8437.2|8423.2|8429.3|8415.3|0
1585700700000|2020-04-01 00:25:00|8437.2|8423.2|8435.5|8421.5|8437.2|8423.2|8429.9|8415.9|0
1585701000000|2020-04-01 00:30:00|8435.2|8421.2|8446.8|8432.8|8451.2|8437.2|8434.3|8420.3|0
1585701300000|2020-04-01 00:35:00|8446.2|8432.2|8453.7|8439.7|8454.3|8440.3|8441|8427|0
1585701600000|2020-04-01 00:40:00|8454.3|8440.3|8453.4|8439.4|8456.6|8442.6|8448.4|8434.4|0
1585701900000|2020-04-01 00:45:00|8453.7|8439.7|8459.8|8445.8|8462.7|8448.7|8448.4|8434.4|0
1585702200000|2020-04-01 00:50:00|8459.5|8445.5|8455.4|8441.4|8461.8|8447.8|8453.1|8439.1|0
1585702500000|2020-04-01 00:55:00|8456|8442|8463.8|8449.8|8464.1|8450.1|8455.1|8441.1|0
1585702800000|2020-04-01 01:00:00|8463.5|8449.5|8470.5|8456.5|8493|8482|8462|8448.5|290
1585703100000|2020-04-01 01:05:00|8469.5|8457|8483|8472.5|8487.5|8475.5|8454|8445|392
1585703400000|2020-04-01 01:10:00|8483.5|8467|8475|8463|8493|8479.5|8468|8454|249
1585703700000|2020-04-01 01:15:00|8474.5|8452.8|8468|8455|8474.5|8463.5|8444|8436|173
1585704000000|2020-04-01 01:20:00|8467.5|8455.5|8482|8469.5|8494.3|8480.3|8461|8450.5|97
1585704300000|2020-04-01 01:25:00|8483|8470.5|8497|8485|8504|8491.5|8483|8470.5|101
1585704600000|2020-04-01 01:30:00|8498|8485.5|8494.5|8481.5|8502.5|8490|8465|8453|237
1585704900000|2020-04-01 01:35:00|8494.8|8480.5|8491.5|8478.5|8505|8494|8488.5|8478.5|103
1585705200000|2020-04-01 01:40:00|8491|8477|8489|8477|8496|8482|8475.5|8463.5|64
1585705500000|2020-04-01 01:45:00|8491|8477.5|8495|8484.5|8497.5|8487.5|8490.5|8477|87
1585705800000|2020-04-01 01:50:00|8496|8485|8514.5|8502.5|8515.5|8507.5|8495|8483.5|140
1585706100000|2020-04-01 01:55:00|8514|8501.5|8498|8486.5|8514|8501.5|8496|8485.5|108
1585706400000|2020-04-01 02:00:00|8497.5|8486|8488|8474.5|8499|8487|8483|8471.5|136
1585706700000|2020-04-01 02:05:00|8489.5|8475|8494|8483.5|8494|8485|8484.5|8473|85
1585707000000|2020-04-01 02:10:00|8494.5|8484|8498.5|8487|8505|8493.5|8490.5|8481.5|105
1585707300000|2020-04-01 02:15:00|8499|8488.5|8502.5|8491.5|8515.5|8506|8499|8488.5|99
1585707600000|2020-04-01 02:20:00|8502|8491|8492.5|8479.5|8507.5|8496|8490.5|8478.5|65
1585707900000|2020-04-01 02:25:00|8495.5|8484|8487.5|8475.5|8497|8485.5|8483.5|8472|116
1585708200000|2020-04-01 02:30:00|8488|8476|8477.5|8465.5|8495|8488|8477.5|8465.5|145
1585708500000|2020-04-01 02:35:00|8475.5|8464|8486|8475|8486|8475|8470|8457|83
1585708800000|2020-04-01 02:40:00|8487|8475.5|8509.5|8495.5|8510.3|8496.3|8486.3|8472.3|57
1585709100000|2020-04-01 02:45:00|8509|8495|8505.5|8493|8509|8496.5|8501.5|8489|49
1585709400000|2020-04-01 02:50:00|8505|8492.5|8492.5|8482.5|8505|8492.5|8490.5|8482.5|97
1585709700000|2020-04-01 02:55:00|8492|8481|8494|8484.5|8498|8490.5|8492|8481|86
1585710000000|2020-04-01 03:00:00|8493.5|8482|8497|8486.5|8498.5|8487.5|8489|8479.5|64
1585710300000|2020-04-01 03:05:00|8496.5|8487|8495.5|8486|8505.5|8494|8494|8483.5|65
1585710600000|2020-04-01 03:10:00|8495|8485.5|8504.5|8494|8505|8494.5|8495|8485|42
1585710900000|2020-04-01 03:15:00|8505|8494.5|8499|8490|8506.5|8497|8499|8490|72
1585711200000|2020-04-01 03:20:00|8498.5|8492.5|8489.5|8479|8500.5|8492.5|8482.5|8473.5|205
1585711500000|2020-04-01 03:25:00|8489|8478.5|8490|8479.5|8493.5|8484|8489|8478.5|37
1585711800000|2020-04-01 03:30:00|8491|8479|8520.5|8507.5|8535|8525.5|8481.5|8472|398
1585712100000|2020-04-01 03:35:00|8514|8508|8498|8486.5|8522|8513.5|8498|8486.5|216
1585712400000|2020-04-01 03:40:00|8497.5|8484|8503.5|8493.5|8506|8497.5|8492.5|8481|183
1585712700000|2020-04-01 03:45:00|8503|8494|8472.4|8466.4|8510.2|8504.2|8456.3|8450.3|820525
1585713000000|2020-04-01 03:50:00|8469.6|8463.6|8454|8448|8471.8|8465.8|8439.8|8433.8|536100
1585713300000|2020-04-01 03:55:00|8453.5|8447.5|8437.7|8431.7|8456.2|8450.2|8430|8424|382350
1585713600000|2020-04-01 04:00:00|8436.7|8430.7|8408.6|8402.6|8437.5|8431.5|8405.7|8399.7|602700
1585713900000|2020-04-01 04:05:00|8408.9|8402.9|8410.9|8404.9|8423.2|8417.2|8388.6|8382.6|443700
1585714200000|2020-04-01 04:10:00|8411.5|8405.5|8378.9|8372.9|8413.4|8407.4|8378.5|8372.5|458700
1585714500000|2020-04-01 04:15:00|8378.3|8372.3|8363.7|8357.7|8387.5|8381.5|8356.3|8350.3|489825
1585714800000|2020-04-01 04:20:00|8363.9|8357.9|8339.4|8333.4|8375.2|8369.2|8333.9|8327.9|373800
1585715100000|2020-04-01 04:25:00|8339.7|8333.7|8374.6|8368.6|8383.2|8377.2|8335.7|8329.7|361425
1585715400000|2020-04-01 04:30:00|8374.5|8368.5|8372.4|8366.4|8375.9|8369.9|8355.5|8349.5|221175
1585715700000|2020-04-01 04:35:00|8371.9|8365.9|8355.5|8349.5|8393|8387|8353|8347|370725
1585716000000|2020-04-01 04:40:00|8355|8349|8353.8|8347.8|8362.3|8356.3|8336.6|8330.6|248175
1585716300000|2020-04-01 04:45:00|8354.4|8348.4|8363.1|8357.1|8365.5|8359.5|8343.6|8337.6|209850
1585716600000|2020-04-01 04:50:00|8363|8357|8354.1|8348.1|8371|8365|8350.6|8344.6|153450
1585716900000|2020-04-01 04:55:00|8356.4|8350.4|8351.4|8345.4|8367.6|8361.6|8345.2|8339.2|136275
1585717200000|2020-04-01 05:00:00|8352.4|8346.4|8356.2|8350.2|8359.3|8353.3|8346.5|8340.5|109875
1585717500000|2020-04-01 05:05:00|8356.1|8350.1|8315.5|8309.5|8363.4|8357.4|8314|8308|390975
1585717800000|2020-04-01 05:10:00|8314.9|8308.9|8307.3|8301.3|8325|8319|8295.3|8289.3|332400
1585718100000|2020-04-01 05:15:00|8306.9|8300.9|8306.2|8300.2|8307.2|8301.2|8292.1|8286.1|187350
1585718400000|2020-04-01 05:20:00|8306.4|8300.4|8281.4|8275.4|8310.6|8304.6|8277.3|8271.3|277875
1585718700000|2020-04-01 05:25:00|8281.2|8275.2|8265.7|8259.7|8291|8285|8265.2|8259.2|197625
1585719000000|2020-04-01 05:30:00|8268.9|8262.9|8260|8254|8275.4|8269.4|8246.5|8240.5|311400
1585719300000|2020-04-01 05:35:00|8260.5|8254.5|8258.7|8252.7|8279.9|8273.9|8256.8|8250.8|204600
1585719600000|2020-04-01 05:40:00|8257.4|8251.4|8241.5|8235.5|8264.7|8258.7|8236.2|8230.2|259050
1585719900000|2020-04-01 05:45:00|8241.3|8235.3|8243.3|8237.3|8259.3|8253.3|8239|8233|194175
1585720200000|2020-04-01 05:50:00|8243.6|8237.6|8263.3|8257.3|8270|8264|8243.6|8237.6|186450
1585720500000|2020-04-01 05:55:00|8262.6|8256.6|8276.4|8270.4|8285.9|8279.9|8262.5|8256.5|227175
1585720800000|2020-04-01 06:00:00|8276|8270|8258.5|8252.5|8276.1|8270.1|8258.2|8252.2|186750
1585721100000|2020-04-01 06:05:00|8258.8|8252.8|8258.8|8252.8|8260.8|8254.8|8250.7|8244.7|179550
1585721400000|2020-04-01 06:10:00|8259|8253|8269.1|8263.1|8276.1|8270.1|8256.5|8250.5|221250
1585721700000|2020-04-01 06:15:00|8269.6|8263.6|8257.5|8251.5|8274.5|8268.5|8255.5|8249.5|165525
1585722000000|2020-04-01 06:20:00|8257.6|8251.6|8250.9|8244.9|8269.4|8263.4|8242.3|8236.3|233550
1585722300000|2020-04-01 06:25:00|8250.5|8244.5|8255.7|8249.7|8256.5|8250.5|8233.6|8227.6|196275
1585722600000|2020-04-01 06:30:00|8255.1|8249.1|8242.9|8236.9|8256.3|8250.3|8237|8231|123450
1585722900000|2020-04-01 06:35:00|8243.4|8237.4|8249.3|8243.3|8261.6|8255.6|8241|8235|140700
1585723200000|2020-04-01 06:40:00|8248|8242|8260.1|8254.1|8260.1|8254.1|8239.1|8233.1|144900
1585723500000|2020-04-01 06:45:00|8260.3|8254.3|8286.5|8280.5|8292.6|8286.6|8251.7|8245.7|448050
1585723800000|2020-04-01 06:50:00|8286|8280|8267.3|8261.3|8291.8|8285.8|8266.8|8260.8|257850
1585724100000|2020-04-01 06:55:00|8264.8|8258.8|8274.4|8268.4|8276.5|8270.5|8262.4|8256.4|129525
1585724400000|2020-04-01 07:00:00|8274.2|8268.2|8265.6|8259.6|8278.4|8272.4|8256.6|8250.6|119025
1585724700000|2020-04-01 07:05:00|8264.7|8258.7|8272.7|8266.7|8275.4|8269.4|8262.5|8256.5|90675
1585725000000|2020-04-01 07:10:00|8275.6|8269.6|8282.2|8276.2|8287|8281|8269.5|8263.5|294750
1585725300000|2020-04-01 07:15:00|8282.7|8276.7|8275.2|8269.2|8289.5|8283.5|8270|8264|252300
1585725600000|2020-04-01 07:20:00|8275.7|8269.7|8246.2|8240.2|8283.5|8277.5|8238.7|8232.7|268500
1585725900000|2020-04-01 07:25:00|8245.5|8239.5|8232.1|8226.1|8246.3|8240.3|8224|8218|307725
1585726200000|2020-04-01 07:30:00|8232.2|8226.2|8211.9|8205.9|8232.2|8226.2|8210.7|8204.7|265125
1585726500000|2020-04-01 07:35:00|8211.3|8205.3|8217.7|8211.7|8224.3|8218.3|8201|8195|236550
1585726800000|2020-04-01 07:40:00|8216.9|8210.9|8217|8211|8228.4|8222.4|8212.4|8206.4|125175
1585727100000|2020-04-01 07:45:00|8216.6|8210.6|8202.2|8196.2|8224|8218|8200.5|8194.5|169350
1585727400000|2020-04-01 07:50:00|8202|8196|8212.3|8206.3|8216|8210|8202|8196|125250
1585727700000|2020-04-01 07:55:00|8211.8|8205.8|8212.3|8206.3|8220.4|8214.4|8199.4|8193.4|129000
1585728000000|2020-04-01 08:00:00|8213.8|8207.8|8200.4|8194.4|8215.7|8209.7|8200.4|8194.4|89325
1585728300000|2020-04-01 08:05:00|8196.5|8190.5|8191.8|8185.8|8199.9|8193.9|8179.9|8173.9|323025
1585728600000|2020-04-01 08:10:00|8191.6|8185.6|8209.6|8203.6|8217.1|8211.1|8186.7|8180.7|204675
1585728900000|2020-04-01 08:15:00|8208.5|8202.5|8206.5|8200.5|8209.7|8203.7|8196.1|8190.1|112500
1585729200000|2020-04-01 08:20:00|8207.4|8201.4|8199|8193|8207.4|8201.4|8185.4|8179.4|178425
1585729500000|2020-04-01 08:25:00|8198.5|8192.5|8175|8169|8199.3|8193.3|8170.8|8164.8|227325
1585729800000|2020-04-01 08:30:00|8175.6|8169.6|8173.9|8167.9|8180.5|8174.5|8161.4|8155.4|293325
1585730100000|2020-04-01 08:35:00|8173.6|8167.6|8150.2|8144.2|8173.6|8167.6|8150.2|8144.2|268950
1585730400000|2020-04-01 08:40:00|8150.5|8144.5|8171.4|8165.4|8174.2|8168.2|8150.5|8144.5|233100
1585730700000|2020-04-01 08:45:00|8171.2|8165.2|8188.9|8182.9|8189.1|8183.1|8168.6|8162.6|270600
1585731000000|2020-04-01 08:50:00|8188.2|8182.2|8183.5|8177.5|8205.9|8199.9|8182.3|8176.3|331800
1585731300000|2020-04-01 08:55:00|8183|8177|8183.3|8177.3|8192.9|8186.9|8169.1|8163.1|216750
1585731600000|2020-04-01 09:00:00|8183.2|8177.2|8171.8|8165.8|8195.3|8189.3|8170|8164|160275
1585731900000|2020-04-01 09:05:00|8171.9|8165.9|8184.7|8178.7|8191.7|8185.7|8170.7|8164.7|131850
1585732200000|2020-04-01 09:10:00|8185.8|8179.8|8194|8188|8209.5|8203.5|8185.3|8179.3|221700
1585732500000|2020-04-01 09:15:00|8193|8187|8178.6|8172.6|8194|8188|8178|8172|201375
1585732800000|2020-04-01 09:20:00|8186.1|8180.1|8188.6|8182.6|8195.8|8189.8|8174|8168|204825
1585733100000|2020-04-01 09:25:00|8188.9|8182.9|8222.4|8216.4|8231|8225|8184.6|8178.6|427125
1585733400000|2020-04-01 09:30:00|8222.3|8216.3|8220.5|8214.5|8251|8245|8207.7|8201.7|464625
1585733700000|2020-04-01 09:35:00|8221.6|8215.6|8218.9|8212.9|8228.4|8222.4|8210.9|8204.9|234825
1585734000000|2020-04-01 09:40:00|8220.7|8214.7|8223.7|8217.7|8233.4|8227.4|8218.9|8212.9|247575
1585734300000|2020-04-01 09:45:00|8223.4|8217.4|8226.6|8220.6|8241.8|8235.8|8222.1|8216.1|249600
1585734600000|2020-04-01 09:50:00|8226.4|8220.4|8218.8|8212.8|8229.4|8223.4|8218.5|8212.5|254775
1585734900000|2020-04-01 09:55:00|8218.5|8212.5|8226.8|8220.8|8227.6|8221.6|8215.4|8209.4|351450
1585735200000|2020-04-01 10:00:00|8225.8|8219.8|8225.8|8219.8|8225.8|8219.8|8225.8|8219.8|1275
1585735800000|2020-04-01 10:10:00|8220.2|8206.2|8211.5|8197.5|8223.4|8209.4|8208|8194|0
1585736100000|2020-04-01 10:15:00|8209.8|8195.8|8219.6|8205.6|8221.6|8207.6|8208.9|8194.9|0
1585736400000|2020-04-01 10:20:00|8218.1|8204.1|8195.1|8181.1|8219|8205|8191.1|8177.1|0
1585736700000|2020-04-01 10:25:00|8194.8|8180.8|8195.9|8181.9|8200.3|8186.3|8192.2|8178.2|0
1585737000000|2020-04-01 10:30:00|8196.2|8182.2|8206.6|8192.6|8206.6|8192.6|8196.2|8182.2|0
1585737300000|2020-04-01 10:35:00|8206.9|8192.9|8203.7|8189.7|8208|8194|8201.1|8187.1|0
1585737600000|2020-04-01 10:40:00|8204|8190|8172.8|8158.8|8207.5|8193.5|8162|8153|131
1585737900000|2020-04-01 10:45:00|8177.5|8163.5|8159.5|8148.5|8177.5|8163.5|8159.5|8147.5|103
1585738200000|2020-04-01 10:50:00|8160|8147|8165|8155|8168|8157.5|8157|8147|47
1585738500000|2020-04-01 10:55:00|8164.5|8154|8183|8171.5|8184|8173|8158|8150|64
1585738800000|2020-04-01 11:00:00|8183.5|8172|8158.5|8145.5|8184.5|8173|8158|8145|82
1585739100000|2020-04-01 11:05:00|8157|8146|8157.5|8146.5|8166|8155|8154.5|8144.5|64
1585739400000|2020-04-01 11:10:00|8158|8144.5|8173|8161.5|8173|8161.5|8155|8144.5|88
1585739700000|2020-04-01 11:15:00|8174|8165|8192.5|8182.5|8197.5|8185.5|8174|8162.5|175
1585740000000|2020-04-01 11:20:00|8192|8182|8197.5|8187|8205|8194.5|8185|8175.5|346
1585740300000|2020-04-01 11:25:00|8197|8187.5|8202.5|8194|8203|8194|8192|8182.5|71
1585740600000|2020-04-01 11:30:00|8202|8194.5|8212|8202.5|8219.5|8211.5|8201.5|8192|230
1585740900000|2020-04-01 11:35:00|8212.5|8203|8218.5|8209|8219|8210.5|8209|8198.5|79
1585741200000|2020-04-01 11:40:00|8218|8202.5|8200|8188|8218|8205|8200|8186.5|72
1585741500000|2020-04-01 11:45:00|8200.5|8188.5|8191|8181.5|8200.5|8192|8183|8174.5|25
1585741800000|2020-04-01 11:50:00|8188.5|8182|8190|8181.5|8197.5|8189.5|8188.5|8178|62
1585742100000|2020-04-01 11:55:00|8191.5|8182|8181|8172.5|8191.5|8182|8177.5|8167.5|58
1585742400000|2020-04-01 12:00:00|8180.5|8167.5|8150|8140.5|8180.5|8168|8148|8139|78
1585742700000|2020-04-01 12:05:00|8149.5|8139|8171|8159.5|8171.5|8164|8144.5|8135.5|59
1585743000000|2020-04-01 12:10:00|8171.5|8160|8134.5|8125.5|8174|8162|8133|8122.5|139
1585743300000|2020-04-01 12:15:00|8135|8125|8185|8173|8186.5|8173.5|8134.5|8125|167
1585743600000|2020-04-01 12:20:00|8184.5|8172|8145|8134|8192.5|8181.5|8140.5|8129.5|164
1585743900000|2020-04-01 12:25:00|8144.5|8134.3|8148.5|8139.5|8148.5|8139.5|8135.5|8124.5|38
1585744200000|2020-04-01 12:30:00|8148|8137|8158.5|8148.5|8158.5|8149|8145|8134|41
1585744500000|2020-04-01 12:35:00|8158|8149|8155|8145|8169|8159.5|8153.5|8144.5|114
1585744800000|2020-04-01 12:40:00|8158|8145.5|8169|8160|8169|8160|8151.5|8143|75
1585745100000|2020-04-01 12:45:00|8170|8160.5|8164|8154.5|8183|8172|8163.5|8154|41
1585745400000|2020-04-01 12:50:00|8168|8155|8162|8152.5|8169.5|8158|8160.5|8152|53
1585745700000|2020-04-01 12:55:00|8162.5|8153|8145|8134.5|8163|8155|8144.5|8134|75
1585746000000|2020-04-01 13:00:00|8144.5|8134|8139.5|8125.5|8147.5|8134|8134|8122.5|42
1585746300000|2020-04-01 13:05:00|8139.8|8125.8|8156.5|8148|8160|8151|8139.5|8125.5|35
1585746600000|2020-04-01 13:10:00|8158|8150|8165|8155|8165|8157|8144|8135|74
1585746900000|2020-04-01 13:15:00|8168|8155.5|8168|8155.5|8178|8170.5|8163|8154|67
1585747200000|2020-04-01 13:20:00|8163|8156|8163.5|8154|8167.5|8158|8159.5|8149.5|16
1585747500000|2020-04-01 13:25:00|8164|8154.5|8171|8160|8174|8164|8158|8150|45
1585747800000|2020-04-01 13:30:00|8169|8160.5|8155.5|8145.5|8187|8176|8142|8133|305
1585748100000|2020-04-01 13:35:00|8156|8146|8160.5|8152|8183|8171|8131.5|8123.5|857
1585748400000|2020-04-01 13:40:00|8161|8152.5|8148|8137|8166|8157|8138.5|8129.5|312
1585748700000|2020-04-01 13:45:00|8147.5|8134.5|8138.5|8127.5|8148.5|8137.5|8126|8117|119
1585749000000|2020-04-01 13:50:00|8136|8127|8140.5|8130|8153|8145|8130.5|8122|190
1585749300000|2020-04-01 13:55:00|8140|8130.5|8143|8133|8146|8135.5|8132|8123|161
1585749600000|2020-04-01 14:00:00|8145|8134|8123|8113|8151|8142.5|8123|8113|278
1585749900000|2020-04-01 14:05:00|8121.5|8111|8131|8120|8136|8126|8108|8099.5|174
1585750200000|2020-04-01 14:10:00|8133|8120.5|8135|8126.5|8138|8129|8128|8117|120
1585750500000|2020-04-01 14:15:00|8138|8127|8128.5|8119.5|8153.5|8145|8127|8118|370
1585750800000|2020-04-01 14:20:00|8127|8117|8127|8117.5|8148|8138.5|8125|8117|173
1585751100000|2020-04-01 14:25:00|8127.5|8118|8123|8113.5|8128.5|8119|8120.5|8110.5|122
1585751400000|2020-04-01 14:30:00|8122.5|8113|8127.5|8118|8133.5|8123|8112|8104.5|162
1585751700000|2020-04-01 14:35:00|8128|8118.5|8128.5|8119.5|8141|8131.5|8121|8113|191
1585752000000|2020-04-01 14:40:00|8130.5|8120.5|8128|8120|8138|8128.5|8123|8114.5|95
1585752300000|2020-04-01 14:45:00|8131|8120.5|8143.5|8133.5|8148.5|8140|8130.5|8120.5|110
1585752600000|2020-04-01 14:50:00|8143|8134.5|8133.5|8123.5|8143.5|8134.5|8118.5|8109.5|322
1585752900000|2020-04-01 14:55:00|8133|8123|8123.5|8114.5|8133|8123|8117.5|8109.5|128
1585753200000|2020-04-01 15:00:00|8120.5|8112.5|8140|8131|8141|8132.5|8120|8112|137
1585753500000|2020-04-01 15:05:00|8138|8130.5|8147.5|8140|8151|8141.5|8138|8128.5|95
1585753800000|2020-04-01 15:10:00|8146.5|8139.5|8145|8137|8156|8146|8142|8132.5|130
1585754100000|2020-04-01 15:15:00|8145.5|8136.5|8143.5|8137|8151|8143.5|8137|8129.5|157
1585754400000|2020-04-01 15:20:00|8144.5|8135.5|8128|8118.5|8150.5|8141.5|8126.5|8118|101
1585754700000|2020-04-01 15:25:00|8128.5|8119|8112.5|8103|8131|8122.5|8109.5|8102|120
1585755000000|2020-04-01 15:30:00|8112|8102.5|8118|8107.5|8121|8112.5|8102.5|8094.5|134
1585755300000|2020-04-01 15:35:00|8117.5|8108|8110|8100|8126|8117|8110|8100|137
1585755600000|2020-04-01 15:40:00|8110.5|8100.5|8107|8097.5|8113|8102.5|8100.5|8092|159
1585755900000|2020-04-01 15:45:00|8106.5|8098|8101|8091|8115.5|8105.5|8094|8085|244
1585756200000|2020-04-01 15:50:00|8100|8091.5|8102.5|8092.5|8105|8096.5|8097|8088|72
1585756500000|2020-04-01 15:55:00|8103|8093|8090|8081.5|8109|8100|8088|8079.5|171
1585756800000|2020-04-01 16:00:00|8089.5|8080.5|8086|8077|8096|8087|8058.5|8048.5|675
1585757100000|2020-04-01 16:05:00|8086.5|8078.5|8085|8076.5|8096|8086|8083.5|8074|165
1585757400000|2020-04-01 16:10:00|8086|8077|8080.5|8070.5|8090.5|8081.5|8062|8054.5|247
1585757700000|2020-04-01 16:15:00|8081|8070|8060.5|8050|8083.5|8073|8059.5|8050|96
1585758000000|2020-04-01 16:20:00|8060|8050.5|8061.5|8052|8069|8059|8059.5|8050|90
1585758300000|2020-04-01 16:25:00|8062|8050.5|8060|8050|8067|8057|8058.5|8049|58
1585758600000|2020-04-01 16:30:00|8061|8050.5|8060|8050|8066.5|8057.5|8058.5|8049|135
1585758900000|2020-04-01 16:35:00|8059.5|8049|8061|8050.5|8064|8054.5|8055.5|8048|109
1585759200000|2020-04-01 16:40:00|8063|8053|8053.5|8043|8064|8054.5|8045.5|8037|137
1585759500000|2020-04-01 16:45:00|8054|8045.5|8050.5|8040|8067|8057.5|8050.5|8040|174
1585759800000|2020-04-01 16:50:00|8048.5|8040.5|8056|8046.5|8058|8049.5|8046.5|8037|52
1585760100000|2020-04-01 16:55:00|8055.5|8047|8050|8040.5|8064|8055|8050|8040.5|94
1585760400000|2020-04-01 17:00:00|8049.5|8040|8072.5|8061.5|8078.5|8069|8047|8037|111
1585760700000|2020-04-01 17:05:00|8072|8062|8064|8055|8073|8064|8060|8049.5|85
1585761000000|2020-04-01 17:10:00|8060.5|8052.5|8059.5|8049.5|8070|8060.5|8058.5|8049|93
1585761300000|2020-04-01 17:15:00|8059|8049|8060|8051|8063.5|8054.5|8048|8038|265
1585761600000|2020-04-01 17:20:00|8059.5|8050.5|8086|8075.5|8088|8078|8059|8049|97
1585761900000|2020-04-01 17:25:00|8085|8074.5|8078.5|8069.5|8088.5|8078.5|8072.5|8062|112
1585762200000|2020-04-01 17:30:00|8078|8069|8069|8058.5|8078|8069|8062.5|8052.5|85
1585762500000|2020-04-01 17:35:00|8070|8059|8077|8065|8080.5|8072.5|8069.5|8058.5|37
1585762800000|2020-04-01 17:40:00|8076.5|8064.5|8086|8075.5|8088.5|8079.5|8074|8063.5|63
1585763100000|2020-04-01 17:45:00|8085.5|8076|8081|8069.5|8091.5|8080.5|8068.5|8058.5|81
1585763400000|2020-04-01 17:50:00|8080.5|8069|8090|8078.5|8097.5|8087|8077.5|8067|24
1585763700000|2020-04-01 17:55:00|8092|8079|8095.5|8084|8104.5|8094|8091|8079|85
1585764000000|2020-04-01 18:00:00|8095|8084.5|8113.5|8102|8113.5|8102|8091|8080.5|142
1585764300000|2020-04-01 18:05:00|8115|8102.5|8107|8093|8124.5|8114|8104.5|8092|138
1585764600000|2020-04-01 18:10:00|8106.5|8093.5|8110|8099.5|8114|8102.5|8101|8090.5|107
1585764900000|2020-04-01 18:15:00|8111|8097|8105|8094|8114.5|8103.5|8097.5|8088.5|121
1585765200000|2020-04-01 18:20:00|8108|8095.5|8088.3|8074.3|8116.8|8103.5|8087|8073|97
1585765500000|2020-04-01 18:25:00|8088|8074|8101|8089|8112.5|8101|8086.5|8072.5|52
1585765800000|2020-04-01 18:30:00|8101.5|8088.5|8088|8077|8101.5|8088.5|8080.5|8068.5|60
1585766100000|2020-04-01 18:35:00|8087.5|8074.5|8102.5|8093.5|8109.5|8099|8084|8072|157
1585766400000|2020-04-01 18:40:00|8102|8093|8093.5|8083|8103.5|8093.5|8088|8077.5|182
1585766700000|2020-04-01 18:45:00|8094.5|8084.5|8099|8086.5|8111.3|8099|8093.5|8083|119
1585767000000|2020-04-01 18:50:00|8098.5|8087.5|8085|8074|8099.5|8090|8081.5|8069.5|101
1585767300000|2020-04-01 18:55:00|8086|8076|8075|8065|8090.5|8078.5|8073|8062.5|70
1585767600000|2020-04-01 19:00:00|8077|8065.5|8081|8070|8093.5|8085|8077|8065.5|80
1585767900000|2020-04-01 19:05:00|8084.5|8070.5|8077|8066.5|8087|8074.5|8077|8066|22
1585768200000|2020-04-01 19:10:00|8076.5|8066|8074.5|8065|8077|8067|8069|8056.8|21
1585768500000|2020-04-01 19:15:00|8074|8060.5|8085.5|8073.5|8090.5|8081|8071|8060.5|59
1585768800000|2020-04-01 19:20:00|8085|8075.5|8069|8058|8087.5|8079|8068|8058|40
1585769100000|2020-04-01 19:25:00|8068.5|8058.5|8066|8056|8072.5|8062|8066|8055.5|40
1585769400000|2020-04-01 19:30:00|8068.5|8056.5|8067|8054.5|8082|8069.5|8067|8053|23
1585769700000|2020-04-01 19:35:00|8066.5|8055|8043|8034.5|8066.5|8055.5|8041.5|8032|78
1585770000000|2020-04-01 19:40:00|8042.5|8033|8044|8034|8056.5|8045.5|8030.5|8023|294
1585770300000|2020-04-01 19:45:00|8046.5|8034.5|8060.5|8047.5|8068.5|8055.5|8038|8024.5|251
1585770600000|2020-04-01 19:50:00|8053.5|8047|8048.5|8034.5|8067|8053|8041|8030|211
1585770900000|2020-04-01 19:55:00|8048.8|8034.8|8040|8026.5|8061.5|8053|8025.5|8017|510
1585771200000|2020-04-01 20:00:00|8039.5|8027|8058|8047.5|8060|8050|8038.5|8026.5|54
1585771500000|2020-04-01 20:05:00|8058.5|8047|8052.3|8038.3|8062|8052|8052|8038.3|28
1585771800000|2020-04-01 20:10:00|8051.8|8037.8|8044|8032.5|8051.8|8037.8|8036.5|8030|3
1585772100000|2020-04-01 20:15:00||8033||8034.5||8034.5||8033|2
1585772400000|2020-04-01 20:20:00|8043.5|8033.5|8043|8031|8043.5|8034.5|8043|8031|0
1585772700000|2020-04-01 20:25:00|8042.3|8030.5|8042|8028|8042.3|8032|8042|8028|2
1585773000000|2020-04-01 20:30:00|8037|8023|8045.8|8031.8|8045.8|8031.8|8037|8023|55
1585773300000|2020-04-01 20:35:00|8046|8032|8050.3|8036.3|8050.3|8036.3|8046|8032|0
1585773600000|2020-04-01 20:40:00|8050|8036|8047.8|8033.8|8050|8036|8047.3|8033.3|10
1585773900000|2020-04-01 20:45:00|8048.8|8034.8|8051.5|8037.5|8051.5|8037.5|8048.8|8034.8|0
1585774200000|2020-04-01 20:50:00|8051.3|8037.3|8051|8037|8051.3|8037.3|8051|8037|0
1585774500000|2020-04-01 20:55:00|8051.3|8037.3|8049.8|8035.8|8057|8050|8049.5|8035.5|3
1585774800000|2020-04-01 21:00:00|8049.5|8035.5|8051|8037|8051|8037|8049.5|8035.5|0
1585775400000|2020-04-01 21:10:00|8051.8|8037.8|8063|8049|8063|8049|8051|8037|19403756
1585775700000|2020-04-01 21:15:00|8062.8|8048.8|8067.1|8053.1|8067.1|8053.1|8062.8|8048.8|0
1585776000000|2020-04-01 21:20:00|8066.7|8052.7|8068.9|8054.9|8069.3|8055.3|8066.7|8052.7|0
1585776300000|2020-04-01 21:25:00|8068.1|8054.1|8066.1|8052.1|8068.9|8054.9|8065.4|8051.4|0
1585776600000|2020-04-01 21:30:00|8066.5|8052.5|8067.7|8053.7|8068.1|8054.1|8066.5|8052.5|0
1585776900000|2020-04-01 21:35:00|8068.1|8054.1|8064.5|8050.5|8068.1|8054.1|8064.5|8050.5|0
1585777200000|2020-04-01 21:40:00|8064.3|8050.3|8067.6|8053.6|8068.7|8054.7|8063.4|8049.4|0
1585777500000|2020-04-01 21:45:00|8068|8054|8068.1|8054.1|8069.5|8055.5|8068|8054|0
1585777800000|2020-04-01 21:50:00|8068|8054|8069.1|8055.1|8070.1|8056.1|8068|8054|0
1585778100000|2020-04-01 21:55:00|8069.2|8055.2|8070.2|8056.2|8070.7|8056.7|8066.7|8052.7|0
1585778400000|2020-04-01 22:00:00|8078.6|8064.6|8087.5|8073.5|8091.9|8077.9|8071.7|8057.7|0
1585778700000|2020-04-01 22:05:00|8087.8|8073.8|8094.2|8080.2|8094.2|8080.2|8083.2|8069.2|0
1585779000000|2020-04-01 22:10:00|8093.6|8079.6|8094.8|8080.8|8097.1|8083.1|8092.4|8078.4|0
1585779300000|2020-04-01 22:15:00|8095.1|8081.1|8100.9|8086.9|8101.5|8087.5|8095.1|8081.1|0
1585779600000|2020-04-01 22:20:00|8100.6|8086.6|8111.4|8097.4|8116.6|8102.6|8099.5|8085.5|0
1585779900000|2020-04-01 22:25:00|8110.8|8096.8|8095.8|8081.8|8111.4|8097.4|8095.5|8081.5|0
1585780200000|2020-04-01 22:30:00|8095.2|8081.2|8091.7|8077.7|8101.6|8087.6|8087.9|8073.9|0
1585780500000|2020-04-01 22:35:00|8091.1|8077.1|8095.4|8081.4|8097.2|8083.2|8089.1|8075.1|0
1585780800000|2020-04-01 22:40:00|8096|8082|8089.9|8075.9|8097.2|8083.2|8088.5|8074.5|0
1585781100000|2020-04-01 22:45:00|8089.7|8075.7|8097.2|8083.2|8097.2|8083.2|8089.7|8075.7|0
1585781400000|2020-04-01 22:50:00|8096.6|8082.6|8091.3|8077.3|8099.5|8085.5|8090.7|8076.7|0
1585781700000|2020-04-01 22:55:00|8091.6|8077.6|8077.4|8063.4|8093.3|8079.3|8076.2|8062.2|0
1585782000000|2020-04-01 23:00:00|8077.1|8063.1|8075.9|8061.9|8080.2|8066.2|8075.6|8061.6|0
1585782300000|2020-04-01 23:05:00|8076.2|8062.2|8066.3|8052.3|8076.7|8062.7|8064.8|8050.8|0
1585782600000|2020-04-01 23:10:00|8066|8052|8073|8059|8073.6|8059.6|8065.3|8051.3|0
1585782900000|2020-04-01 23:15:00|8072.8|8058.8|8080.2|8066.2|8082.2|8068.2|8072.2|8058.2|0
1585783200000|2020-04-01 23:20:00|8080.5|8066.5|8078.8|8064.8|8085.1|8071.1|8076.2|8062.2|0
1585783500000|2020-04-01 23:25:00|8079.3|8065.3|8084.8|8070.8|8088|8074|8078.8|8064.8|0
1585783800000|2020-04-01 23:30:00|8085.1|8071.1|8088.5|8074.5|8088.8|8074.8|8080.5|8066.5|0
1585784100000|2020-04-01 23:35:00|8088.2|8074.2|8090.8|8076.8|8092.3|8078.3|8086.8|8072.8|0
1585784400000|2020-04-01 23:40:00|8092|8078|8094.7|8080.7|8098.5|8084.5|8092|8078|0
1585784700000|2020-04-01 23:45:00|8095.9|8081.9|8096.2|8082.2|8101.6|8087.6|8095.3|8081.3|0
1585785000000|2020-04-01 23:50:00|8095.9|8081.9|8095.6|8081.6|8099|8085|8091.8|8077.8|0
1585785300000|2020-04-01 23:55:00|8095.3|8081.3|8100.2|8086.2|8100.2|8086.2|8091.8|8077.8|0
1585785600000|2020-04-02 00:00:00|8097|8083|8110.1|8096.1|8114.3|8100.3|8097|8083|0
1585785900000|2020-04-02 00:05:00|8110.4|8096.4|8099.4|8085.4|8110.7|8096.7|8098.3|8084.3|0
1585786200000|2020-04-02 00:10:00|8099.1|8085.1|8104|8090|8108.3|8094.3|8095.7|8081.7|0
1585786500000|2020-04-02 00:15:00|8104.6|8090.6|8103|8089|8107.1|8093.1|8099.6|8085.6|0
1585786800000|2020-04-02 00:20:00|8103.6|8089.6|8110.7|8096.7|8110.7|8096.7|8097.9|8083.9|0
1585787100000|2020-04-02 00:25:00|8110.4|8096.4|8109.2|8095.2|8112.9|8098.9|8103.8|8089.8|0
1585787400000|2020-04-02 00:30:00|8108.9|8094.9|8105.4|8091.4|8108.9|8094.9|8100.2|8086.2|0
1585787700000|2020-04-02 00:35:00|8104.8|8090.8|8106.2|8092.2|8110.5|8096.5|8102.8|8088.8|0
1585788000000|2020-04-02 00:40:00|8106.5|8092.5|8103.6|8089.6|8112.7|8098.7|8102|8088|0
1585788300000|2020-04-02 00:45:00|8103.8|8089.8|8106.9|8092.9|8109.3|8095.3|8101|8087|0
1585788600000|2020-04-02 00:50:00|8106.3|8092.3|8116.7|8102.7|8116.7|8102.7|8104.3|8090.3|0
1585788900000|2020-04-02 00:55:00|8116.4|8102.4|8112.2|8098.2|8117.3|8103.3|8104.6|8090.6|0
1585789200000|2020-04-02 01:00:00|8111.9|8097.9|8102|8089.5|8112.7|8098.7|8080.5|8070|107
1585789500000|2020-04-02 01:05:00|8101.5|8089|8073|8062.5|8111.3|8097.5|8073|8062.5|86
1585789800000|2020-04-02 01:10:00|8072.5|8062|8052.5|8040|8072.5|8062.5|8048.5|8037|129
1585790100000|2020-04-02 01:15:00|8053|8040.5|8053|8042.5|8072.5|8060.5|8037|8024.5|173
1585790400000|2020-04-02 01:20:00|8054.5|8043.3|8060.5|8051|8061.5|8051|8038|8026|84
1585790700000|2020-04-02 01:25:00|8061.5|8051.5|8054.5|8043|8061.5|8051.5|8038|8024.5|130
1585791000000|2020-04-02 01:30:00|8056|8043.5|8082.5|8068.5|8087.5|8080.5|8056|8043.5|103
1585791300000|2020-04-02 01:35:00|8082.8|8068.8|8077.5|8064|8093|8080|8072|8060|138
1585791600000|2020-04-02 01:40:00|8077.3|8063.3|8072|8060.5|8077.3|8063.3|8066.5|8055.5|72
1585791900000|2020-04-02 01:45:00|8072.5|8066|8075.5|8063|8091|8080|8071|8058.5|150
1585792200000|2020-04-02 01:50:00|8076|8063.5|8075|8062.5|8090|8078.5|8075|8062.5|181
1585792500000|2020-04-02 01:55:00|8077.5|8063|8070.5|8058.5|8083.5|8072|8064.5|8053|145
1585792800000|2020-04-02 02:00:00|8071.5|8059.5|8085|8073.5|8086.5|8076|8066|8052.5|101
1585793100000|2020-04-02 02:05:00|8089.5|8077|8104.5|8091|8112.5|8100|8083|8074.5|247
1585793400000|2020-04-02 02:10:00|8105|8092|8105|8093.5|8108.5|8099.5|8097|8085|159
1585793700000|2020-04-02 02:15:00|8105.5|8094|8084|8073.5|8108.5|8099|8083.5|8072|149
1585794000000|2020-04-02 02:20:00|8083|8074|8072|8060.5|8083|8074|8063.5|8053|127
1585794300000|2020-04-02 02:25:00|8072.5|8063|8068.5|8057|8074|8063|8065|8053|74
1585794600000|2020-04-02 02:30:00|8068|8057.5|8053.5|8042.5|8073|8061.5|8050.5|8042|133
1585794900000|2020-04-02 02:35:00|8052.5|8042|8069|8059.5|8069|8059.5|8052.5|8042|87
1585795200000|2020-04-02 02:40:00|8069.5|8060|8066.5|8055|8070.5|8063|8056|8044.5|91
1585795500000|2020-04-02 02:45:00|8066|8055.5|8074.5|8062|8078|8067|8060.5|8048|78
1585795800000|2020-04-02 02:50:00|8072.5|8060.5|8092|8079|8092|8081.5|8070.5|8058.5|76
1585796100000|2020-04-02 02:55:00|8091.5|8082.5|8077.5|8065|8091.5|8082.5|8072|8062|61
1585796400000|2020-04-02 03:00:00|8077|8065.5|8081.5|8069|8089|8081|8077|8064.5|136
1585796700000|2020-04-02 03:05:00|8081|8069.5|8064.5|8053|8081|8069.5|8061.5|8050|148
1585797000000|2020-04-02 03:10:00|8064|8053.5|8061.5|8051|8071|8060.5|8059|8051|96
1585797300000|2020-04-02 03:15:00|8061|8050|8069.5|8061.5|8073|8065.5|8056|8048.5|182
1585797600000|2020-04-02 03:20:00|8072.5|8063|8099|8088|8099|8088.5|8067.5|8059.5|174
1585797900000|2020-04-02 03:25:00|8105|8090|8101.5|8088|8106.5|8099|8092.5|8082.5|114
1585798200000|2020-04-02 03:30:00|8102|8089.5|8123|8112.5|8123.5|8112.5|8096.5|8088.5|199
1585798500000|2020-04-02 03:35:00|8118.5|8113|8115.5|8106|8125|8117.5|8110.5|8099.5|95
1585798800000|2020-04-02 03:40:00|8115|8112|8111.5|8102.5|8125|8113|8109|8099|203
1585799100000|2020-04-02 03:45:00|8110|8103|8095|8085|8120.5|8111|8092.5|8083.5|608
1585799400000|2020-04-02 03:50:00|8094.5|8084|8083|8073.5|8098|8085.5|8082.5|8073.5|340
1585799700000|2020-04-02 03:55:00|8082.5|8074|8060|8048.5|8086|8075|8053|8042.5|289
1585800000000|2020-04-02 04:00:00|8065.5|8055.5|8116|8105|8128.5|8116|8063|8052|409
1585800300000|2020-04-02 04:05:00|8115.5|8105.5|8112|8103.5|8128.5|8118|8112|8102.5|265
1585800600000|2020-04-02 04:10:00|8111.5|8104|8115.5|8106|8117.5|8110|8096.5|8088|258
1585800900000|2020-04-02 04:15:00|8121.5|8110|8139|8128.5|8152|8138|8121|8110|907
1585801200000|2020-04-02 04:20:00|8138|8128|8168.5|8162|8168.5|8162|8129|8118.5|618
1585801500000|2020-04-02 04:25:00|8170|8159.5|8166|8155|8188.5|8177.5|8158|8150|451
1585801800000|2020-04-02 04:30:00|8170.8|8156.8|8191|8183|8197|8187|8170|8156.3|398
1585802100000|2020-04-02 04:35:00|8192|8177|8206.5|8194|8208.5|8197.5|8181.5|8175|399
1585802400000|2020-04-02 04:40:00|8205.5|8199.5|8219|8208.5|8219|8210.5|8203|8194|308
1585802700000|2020-04-02 04:45:00|8220.5|8210|8262|8249.5|8266|8256.5|8213.5|8204|588
1585803000000|2020-04-02 04:50:00|8256|8247|8257.5|8247|8264.5|8253.5|8244.5|8236|399
1585803300000|2020-04-02 04:55:00|8253.5|8247.5|8232|8220.5|8260|8251|8219.8|8205.8|590
1585803600000|2020-04-02 05:00:00|8231.5|8220|8207.5|8198|8237.5|8226.5|8202.5|8194.5|396
1585803900000|2020-04-02 05:05:00|8207|8197|8197|8188.5|8207|8197|8189|8180.5|319
1585804200000|2020-04-02 05:10:00|8196.5|8187|8163.5|8155|8196.5|8187|8163.5|8154.5|348
1585804500000|2020-04-02 05:15:00|8161.5|8155.5|8168|8157|8172.5|8164|8153.5|8139.8|279
1585804800000|2020-04-02 05:20:00|8167.5|8155.5|8177.5|8166|8178|8166.5|8158.5|8147|111
1585805100000|2020-04-02 05:25:00|8172.5|8166.5|8160|8149|8173|8167|8160|8149|115
1585805400000|2020-04-02 05:30:00|8162.5|8149.5|8193.5|8182|8195.5|8186|8162.5|8149.5|190
1585805700000|2020-04-02 05:35:00|8192.5|8182.5|8193.5|8184|8202|8191|8188|8178.5|182
1585806000000|2020-04-02 05:40:00|8193|8183|8188.5|8177|8193|8183|8171|8160.5|167
1585806300000|2020-04-02 05:45:00|8188|8177.5|8183|8172.5|8188.5|8177.5|8169|8157|126
1585806600000|2020-04-02 05:50:00|8184|8173.5|8193.5|8184|8193.5|8184|8179|8167.5|107
1585806900000|2020-04-02 05:55:00|8190.5|8182.5|8210.5|8199|8210.5|8199|8184|8173|132
1585807200000|2020-04-02 06:00:00|8212.5|8199.5|8219.5|8208.5|8224|8214|8207|8199|159
1585807500000|2020-04-02 06:05:00|8215|8209|8214|8202.5|8224|8216|8211|8202.5|107
1585807800000|2020-04-02 06:10:00|8209|8201.5|8198|8189|8213.5|8202|8192|8183|121
1585808100000|2020-04-02 06:15:00|8197.5|8186.5|8191.5|8180|8197.5|8186.5|8178.5|8165|183
1585808400000|2020-04-02 06:20:00|8192|8180.5|8186|8176|8194|8183.5|8184|8173|108
1585808700000|2020-04-02 06:25:00|8182.5|8176.5|8188.5|8179.5|8190.5|8183|8181|8173|91
1585809000000|2020-04-02 06:30:00|8188|8178|8204|8194.5|8204|8197.5|8181|8173|141
1585809300000|2020-04-02 06:35:00|8201|8195|8215|8203|8217.5|8207.5|8193|8185.5|173
1585809600000|2020-04-02 06:40:00|8214.5|8203.5|8212|8200.5|8217.5|8208|8206.5|8198|140
1585809900000|2020-04-02 06:45:00|8207.5|8201|8220.5|8211|8224|8216|8207.5|8200.5|138
1585810200000|2020-04-02 06:50:00|8217.5|8211.5|8220|8210|8227|8216.5|8214.5|8204.5|97
1585810500000|2020-04-02 06:55:00|8221|8210.5|8221.5|8211.5|8225.5|8217|8213.5|8207|155
1585810800000|2020-04-02 07:00:00|8222.5|8213.5|8224.5|8214|8229.5|8221|8219|8208|187
1585811100000|2020-04-02 07:05:00|8224|8213.5|8215.5|8206|8227|8216.5|8210.5|8200.5|160
1585811400000|2020-04-02 07:10:00|8216|8207|8234.5|8224.5|8235.5|8226.5|8216|8207|213
1585811700000|2020-04-02 07:15:00|8232.5|8223.5|8243.5|8234.5|8244|8235.5|8219|8208.5|273
1585812000000|2020-04-02 07:20:00|8244|8235|8273|8262|8273.5|8262|8241|8233.5|252
1585812300000|2020-04-02 07:25:00|8268.5|8261.5|8260.5|8250|8275.5|8264|8249.5|8242.5|246
1585812600000|2020-04-02 07:30:00|8256.5|8250.5|8234|8223|8263.5|8255|8232.5|8223|210
1585812900000|2020-04-02 07:35:00|8235|8224.5|8266.5|8257.5|8266.5|8257.5|8234|8224.5|188
1585813200000|2020-04-02 07:40:00|8267|8258|8275|8266.5|8287|8277|8261.5|8253|356
1585813500000|2020-04-02 07:45:00|8278.5|8267|8252.5|8243|8278.5|8269|8250.5|8240.5|167
1585813800000|2020-04-02 07:50:00|8250.5|8244|8265|8256.5|8265|8256.5|8247.5|8237.5|213
1585814100000|2020-04-02 07:55:00|8266.5|8258.5|8278|8270.5|8278|8270.5|8261.5|8251|218
1585814400000|2020-04-02 08:00:00|8278.5|8270|8278.5|8267|8285.5|8278.5|8271.5|8264|275
1585814700000|2020-04-02 08:05:00|8278|8267.5|8306.5|8295|8310.5|8303.5|8273.5|8267.5|325
1585815000000|2020-04-02 08:10:00|8306.3|8292.3|8313.5|8304.5|8314|8305.5|8295|8288.5|136
1585815300000|2020-04-02 08:15:00|8314|8305.5|8309|8300.5|8317.5|8310.5|8307|8298.5|312
1585815600000|2020-04-02 08:20:00|8307|8301|8300|8289.5|8315.5|8306|8299|8289.5|218
1585815900000|2020-04-02 08:25:00|8297|8290.5|8298.5|8290|8299.5|8291|8286|8278|203
1585816200000|2020-04-02 08:30:00|8296.5|8292|8305|8296|8305|8296|8290.5|8284|184
1585816500000|2020-04-02 08:35:00|8304.5|8296.5|8306.5|8297|8311.5|8303.5|8300.5|8292.5|177
1585816800000|2020-04-02 08:40:00|8303.5|8297.5|8303|8292.5|8310|8301.5|8298.5|8288.5|209
1585817100000|2020-04-02 08:45:00|8302.5|8293|8304.5|8295.5|8307|8298.5|8292.5|8285|130
1585817400000|2020-04-02 08:50:00|8305|8296|8297|8287|8313.5|8305.5|8291|8283|154
1585817700000|2020-04-02 08:55:00|8295|8286.5|8252.5|8240|8295|8289.5|8246|8236.5|243
1585818000000|2020-04-02 09:00:00|8252|8240.5|8255|8248|8255|8248|8212|8202.5|290
1585818300000|2020-04-02 09:05:00|8253.5|8245.5|8254|8244.5|8258.5|8250.5|8246.5|8235|141
1585818600000|2020-04-02 09:10:00|8255|8245.5|8265|8254.5|8273|8264|8254|8245.5|149
1585818900000|2020-04-02 09:15:00|8265.5|8255.5|8282|8273.5|8286.5|8279|8265|8255.5|289
1585819200000|2020-04-02 09:20:00|8280|8274|8280|8271.5|8282|8275|8275|8268|139
1585819500000|2020-04-02 09:25:00|8278|8272|8279|8271|8281.5|8273.5|8268|8259.5|154
1585819800000|2020-04-02 09:30:00|8279.5|8271.5|8276|8267|8282|8275|8266.5|8259.5|263
1585820100000|2020-04-02 09:35:00|8273.5|8265|8264|8255.5|8273.5|8265|8248.5|8240|317
1585820400000|2020-04-02 09:40:00|8264.5|8257.5|8268.5|8259.5|8278.5|8272|8245|8238|296
1585820700000|2020-04-02 09:45:00|8268|8259|8254|8245.5|8268|8259|8224|8216|372
1585821000000|2020-04-02 09:50:00|8255|8246|8281|8273|8283|8275|8254.5|8245.5|344
1585821300000|2020-04-02 09:55:00|8279.5|8272.5|8270.5|8261.5|8286.5|8280|8266|8258|769
1585821600000|2020-04-02 10:00:00|8269.5|8259.5|8255|8246|8270.5|8260|8241|8232.5|220
1585821900000|2020-04-02 10:05:00|8254.5|8247|8237|8228|8258.5|8252|8236.5|8228|127
1585822200000|2020-04-02 10:10:00|8254.4|8240.4|8263.6|8249.6|8265.3|8251.3|8254.4|8240.4|19379495
1585822500000|2020-04-02 10:15:00|8264.2|8250.2|8260.1|8246.1|8264.2|8250.2|8256|8242|0
1585822800000|2020-04-02 10:20:00|8259.5|8245.5|8263|8249|8264.7|8250.7|8259.5|8245.5|0
1585823100000|2020-04-02 10:25:00|8263.6|8249.6|8267.9|8253.9|8272.9|8258.9|8263.6|8249.6|0
1585823400000|2020-04-02 10:30:00|8268.5|8254.5|8263.6|8249.6|8271.2|8257.2|8263.6|8249.6|0
1585823700000|2020-04-02 10:35:00|8264.2|8250.2|8270.3|8256.3|8271.2|8257.2|8263|8249|0
1585824000000|2020-04-02 10:40:00|8270|8256|8263|8252.5|8270.3|8256.3|8248.5|8236|62
1585824300000|2020-04-02 10:45:00|8257|8251|8256.5|8244|8258|8251|8252|8242.5|24
1585824600000|2020-04-02 10:50:00|8256|8243.5|8243|8232|8256|8243.5|8237.5|8228|48
1585824900000|2020-04-02 10:55:00|8243.5|8232.5|8253.5|8243|8253.5|8243|8243.5|8232|9
1585825200000|2020-04-02 11:00:00|8254.5|8243.5|8248.5|8237|8257.5|8246|8243|8232.5|13
1585825500000|2020-04-02 11:05:00|8249|8237.5|8236|8225|8253.5|8244.5|8236|8225|21
1585825800000|2020-04-02 11:10:00|8235.5|8225.5|8235.5|8225.5|8242.5|8229.5|8235|8225|15
1585826100000|2020-04-02 11:15:00|8236.5|8226|8254|8244.5|8254.5|8245.5|8236.5|8226|30
1585826400000|2020-04-02 11:20:00|8254.5|8245|8274.5|8264|8275|8264.5|8254.5|8245|135
1585826700000|2020-04-02 11:25:00|8278|8265.5|8273.5|8264.5|8278|8268.5|8269.5|8261|177
1585827000000|2020-04-02 11:30:00|8273|8263|8272.5|8261|8274|8264.5|8268|8259.5|111
1585827300000|2020-04-02 11:35:00|8272|8261.5|8269.5|8259.5|8274|8263.5|8268.5|8259.5|20
1585827600000|2020-04-02 11:40:00|8269|8260|8263.5|8253|8271|8260.5|8262|8252.5|38
1585827900000|2020-04-02 11:45:00|8263|8253.5|8276|8265.5|8277|8266|8260.5|8252|35
1585828200000|2020-04-02 11:50:00|8277|8265|8282.5|8272.5|8293.5|8282.5|8277|8265|79
1585828500000|2020-04-02 11:55:00|8282|8273|8284.5|8273|8290.5|8278|8282|8272.5|4
1585828800000|2020-04-02 12:00:00|8284|8273.5|8280.5|8269.5|8288.5|8278.5|8280.5|8269|13
1585829100000|2020-04-02 12:05:00|8281|8269|8263.5|8253.5|8281|8270.5|8263.5|8253.5|6
1585829400000|2020-04-02 12:10:00|8268|8258|8253.5|8242|8268.5|8258|8248|8239.5|72
1585829700000|2020-04-02 12:15:00|8254.5|8244|8249|8236|8258.5|8249|8243|8232.5|24
1585830000000|2020-04-02 12:20:00|8249.5|8236.3|8246.5|8236|8256|8245|8245|8234.5|59
1585830300000|2020-04-02 12:25:00|8246|8233.5|8248.5|8238.5|8250|8239|8240|8230.5|55
1585830600000|2020-04-02 12:30:00|8248|8235|8233|8220|8253.5|8244|8224.5|8215|121
1585830900000|2020-04-02 12:35:00|8232.8|8219.5|8200.5|8188.5|8233|8220.5|8195|8187|161
1585831200000|2020-04-02 12:40:00|8200|8183|8186.8|8172.8|8203|8191.5|8162.5|8152.5|201
1585831500000|2020-04-02 12:45:00|8186.5|8172.5|8176|8162|8188.5|8179.5|8171.5|8157.5|30
1585831800000|2020-04-02 12:50:00|8175.8|8161.8|8165.5|8151.5|8187.5|8176|8160.5|8147|101
1585832100000|2020-04-02 12:55:00|8165.8|8151.8|8168.5|8157|8176.8|8162.8|8165.3|8151.3|19
1585832400000|2020-04-02 13:00:00|8167.5|8154|8180|8170|8195|8188|8166|8153|57
1585832700000|2020-04-02 13:05:00|8179.5|8167.5|8160.5|8146.5|8193.5|8180.5|8156.5|8146|161
1585833000000|2020-04-02 13:10:00|8160.3|8146.3|8143.5|8133|8169|8157.5|8141.5|8133|66
1585833300000|2020-04-02 13:15:00|8145|8133.5|8154|8140|8167.5|8154.5|8141|8133.5|200
1585833600000|2020-04-02 13:20:00|8153.5|8140.5|8170|8158.5|8170|8159.5|8146|8135.5|138
1585833900000|2020-04-02 13:25:00|8169.5|8159|8170.5|8160.5|8170.5|8160.5|8162|8152.5|63
1585834200000|2020-04-02 13:30:00|8168.5|8161|8231|8218|8238.5|8226|8166|8153|326
1585834500000|2020-04-02 13:35:00|8232.3|8218.3|8205.5|8196.5|8244|8235.5|8205.5|8195|183
1585834800000|2020-04-02 13:40:00|8205|8195|8168.5|8157.5|8217|8205.5|8154|8143|432
1585835100000|2020-04-02 13:45:00|8169|8159|8148|8136.5|8176.5|8163.5|8142.5|8132|125
1585835400000|2020-04-02 13:50:00|8147.5|8134|8144.5|8132|8168|8156|8139|8130.5|107
1585835700000|2020-04-02 13:55:00|8144|8132.5|8180.5|8167|8180.5|8172.5|8143|8132.5|292
1585836000000|2020-04-02 14:00:00|8179|8167.5|8176.5|8165.5|8185.5|8172|8162|8153.5|109
1585836300000|2020-04-02 14:05:00|8176|8167|8188.5|8178|8194.5|8181.5|8159.5|8148|130
1585836600000|2020-04-02 14:10:00|8187|8181|8200|8189.5|8209|8196.5|8185.5|8176|200
1585836900000|2020-04-02 14:15:00|8202|8190|8201.5|8192|8204|8194|8177.5|8169.5|225
1585837200000|2020-04-02 14:20:00|8202|8192.5|8197|8185|8213.5|8203|8193|8182.5|127
1585837500000|2020-04-02 14:25:00|8198|8185.5|8204|8194|8204|8194.5|8171.5|8163|195
1585837800000|2020-04-02 14:30:00|8203.5|8194.5|8243|8229|8255|8245|8194|8183|315
1585838100000|2020-04-02 14:35:00|8243.3|8229.3|8287.5|8276|8289.5|8282|8243.3|8229.3|414
1585838400000|2020-04-02 14:40:00|8287|8275.5|8269|8258|8287|8275.5|8258|8248|119
1585838700000|2020-04-02 14:45:00|8271|8258.5|8238.5|8226|8278.5|8268.5|8230.5|8222.5|145
1585839000000|2020-04-02 14:50:00|8240.5|8226.5|8213.5|8203.5|8241.5|8228.5|8200.5|8188|158
1585839300000|2020-04-02 14:55:00|8214|8204|8243|8231|8244|8231.5|8214|8204|87
1585839600000|2020-04-02 15:00:00|8243.5|8231.5|8235|8222|8244|8232.5|8221|8209|261
1585839900000|2020-04-02 15:05:00|8233.5|8225|8208.5|8196.5|8235.5|8225|8201.5|8192.5|242
1585840200000|2020-04-02 15:10:00|8210.5|8198|8192|8182.5|8214|8203|8185.5|8177|153
1585840500000|2020-04-02 15:15:00|8197|8183|8213|8202.5|8220.5|8212|8197|8183|130
1585840800000|2020-04-02 15:20:00|8212.5|8198.5|8202.5|8192|8212.5|8202|8198|8188|137
1585841100000|2020-04-02 15:25:00|8202|8189|8194.5|8185.5|8203|8191.5|8182|8173|384
1585841400000|2020-04-02 15:30:00|8194|8182|8211.5|8201.5|8213|8204|8191.5|8182|118
1585841700000|2020-04-02 15:35:00|8210.5|8203|8200.5|8193.5|8218.5|8209|8193|8182.5|247
1585842000000|2020-04-02 15:40:00|8203.5|8194|8213|8203|8220.5|8210|8199.5|8189.5|147
1585842300000|2020-04-02 15:45:00|8211.5|8202|8236|8225.5|8237|8226|8206|8197|108
1585842600000|2020-04-02 15:50:00|8234|8226|8222.5|8212|8236|8226|8217.5|8205.5|95
1585842900000|2020-04-02 15:55:00|8222|8212.5|8230.5|8220|8238|8227.5|8220|8210.5|161
1585843200000|2020-04-02 16:00:00|8231|8220.5|8230|8218.5|8233|8223|8222|8212.5|136
1585843500000|2020-04-02 16:05:00|8229.5|8218|8222.5|8212.5|8238.5|8230|8213.5|8203.5|188
1585843800000|2020-04-02 16:10:00|8221|8209.5|8233.5|8222.5|8236|8227|8217.5|8208|71
1585844100000|2020-04-02 16:15:00|8233|8219|8219.5|8208.5|8233|8219|8218.5|8208|103
1585844400000|2020-04-02 16:20:00|8220|8209|8204|8193|8225|8214.5|8204|8192.5|115
1585844700000|2020-04-02 16:25:00|8202.5|8195|8199.5|8188.5|8213|8203|8198|8188|107
1585845000000|2020-04-02 16:30:00|8200|8190|8199|8190.5|8207|8196|8193.5|8183|177
1585845300000|2020-04-02 16:35:00|8201|8190|8202.5|8192.5|8213|8202.5|8198.5|8188.5|139
1585845600000|2020-04-02 16:40:00|8203.5|8194|8202|8191.5|8205.5|8197|8194.5|8185|62
1585845900000|2020-04-02 16:45:00|8202.5|8190.5|8205|8195.5|8208|8198.5|8194|8185|75
1585846200000|2020-04-02 16:50:00|8204.5|8193.5|8209.5|8198.5|8213|8202|8202.5|8192.5|36
1585846500000|2020-04-02 16:55:00|8208|8197|8211|8200|8211.5|8201.5|8193|8185|112
1585846800000|2020-04-02 17:00:00|8211.5|8202|8197|8187.5|8213|8202.5|8196.5|8187|116
1585847100000|2020-04-02 17:05:00|8196.5|8185.5|8175.5|8165|8196.5|8185.5|8175.5|8164.5|101
1585847400000|2020-04-02 17:10:00|8174|8164.5|8156.5|8148.5|8174.5|8164.5|8154.5|8146|135
1585847700000|2020-04-02 17:15:00|8157|8146|8147|8136.5|8162|8151|8143.5|8133|105
1585848000000|2020-04-02 17:20:00|8146.5|8136|8146|8137|8160.5|8149.5|8142.5|8134.5|126
1585848300000|2020-04-02 17:25:00|8146.5|8137.5|8129.5|8119.5|8151|8140|8126|8117.5|178
1585848600000|2020-04-02 17:30:00|8129|8118|8128.5|8117.5|8137|8124.5|8122.5|8115|143
1585848900000|2020-04-02 17:35:00|8129.5|8117.8|8131|8122|8137.5|8127|8125|8117.5|190
1585849200000|2020-04-02 17:40:00|8132.5|8122.5|8145.5|8135.5|8156.3|8142.3|8131|8122.5|63
1585849500000|2020-04-02 17:45:00|8145|8133|8147|8135.5|8156.5|8146|8138|8128|156
1585849800000|2020-04-02 17:50:00|8146.5|8136|8151|8139.5|8157|8145.5|8144|8133.5|84
1585850100000|2020-04-02 17:55:00|8148.5|8139|8129.5|8118|8152|8141|8124.5|8118|71
1585850400000|2020-04-02 18:00:00|8129|8119|8107.5|8096.5|8129.5|8119.5|8102.5|8090.5|75
1585850700000|2020-04-02 18:05:00|8108.5|8097|8096|8086.5|8111|8098.5|8096|8085.5|147
1585851000000|2020-04-02 18:10:00|8099|8087|8116.5|8102.5|8116.5|8102.5|8089|8077.8|179
1585851300000|2020-04-02 18:15:00|8118.3|8104.3|8091|8078.5|8120|8108.5|8091|8078.5|79
1585851600000|2020-04-02 18:20:00|8090.5|8078|8094.5|8083.5|8099.8|8089|8087|8076|140
1585851900000|2020-04-02 18:25:00|8096|8083|8117|8106.5|8120|8111.5|8094|8082.5|47
1585852200000|2020-04-02 18:30:00|8118.5|8107.5|8109|8097.5|8124.5|8114.5|8103.5|8091|45
1585852500000|2020-04-02 18:35:00|8109.5|8098|8118.5|8106.5|8123|8109|8106.5|8095|12
1585852800000|2020-04-02 18:40:00|8118|8107.5|8101.5|8090|8121|8109|8100.5|8090|19
1585853100000|2020-04-02 18:45:00|8102|8090.5|8105.5|8096|8119|8105.5|8095|8083.5|63
1585853400000|2020-04-02 18:50:00|8105|8093|8123.5|8109.5|8129|8117.5|8099.5|8088.5|75
1585853700000|2020-04-02 18:55:00|8123.3|8109.3|8141|8127|8141.5|8127.5|8121.8|8107.8|14
1585854000000|2020-04-02 19:00:00|8141.3|8127.3|8147|8135|8156.5|8145.5|8135|8123.5|27
1585854300000|2020-04-02 19:05:00|8146.5|8132.5|8152|8138|8152|8138|8132|8121.5|4
1585854600000|2020-04-02 19:10:00|8151.8|8137.8|8150.5|8139|8158|8146|8142.5|8131|43
1585854900000|2020-04-02 19:15:00|8150|8140|8170|8159.5|8177.5|8171|8149.5|8140|82
1585855200000|2020-04-02 19:20:00|8169.5|8160|8167|8156.5|8176|8164.5|8164.5|8152.5|53
1585855500000|2020-04-02 19:25:00|8172.5|8157|8169|8156|8172.5|8160.5|8151.5|8139.5|69
1585855800000|2020-04-02 19:30:00|8170|8156.5|8163|8153|8180|8167.5|8150.5|8140.5|58
1585856100000|2020-04-02 19:35:00|8162|8151.5|8162|8151|8171|8160.5|8146.5|8136.5|54
1585856400000|2020-04-02 19:40:00|8162.5|8151.5|8195.5|8185|8195.5|8185|8161.5|8151.5|70
1585856700000|2020-04-02 19:45:00|8195|8181.5|8179.5|8167.5|8199.5|8191|8173.8|8159.8|75
1585857000000|2020-04-02 19:50:00|8189.8|8175.8|8209.5|8196.5|8209.5|8196.5|8189.8|8175.8|65
1585857300000|2020-04-02 19:55:00|8209|8193|8212.5|8199|8216|8204|8199|8187.5|155
1585857600000|2020-04-02 20:00:00|8212|8199.5|8218.5|8207|8220.5|8211.5|8208|8199.5|16
1585857900000|2020-04-02 20:05:00|8219|8207.5|8219.5|8209|8224|8213|8218.5|8207.5|89
1585858200000|2020-04-02 20:10:00|8219|8208.5|8205.5|8193.5|8219|8209|8204|8193|6
1585858500000|2020-04-02 20:15:00|8206|8195.5|8216|8205.5|8216.5|8208.5|8206|8195.5|22
1585858800000|2020-04-02 20:20:00|8216.5|8206|8216|8206|8218|8208.5|8214|8203|23
1585859100000|2020-04-02 20:25:00||8206.5||8207||8207||8206.5|0
1585859400000|2020-04-02 20:30:00|8215.3|8201.3|8213.5|8199.5|8215.3|8201.3|8204|8190|73
1585859700000|2020-04-02 20:35:00|8212.3|8198.3|8212|8198|8212.3|8198.3|8212|8198|0
1585860000000|2020-04-02 20:40:00|8211.8|8197.8|8210.3|8196.3|8211.8|8197.8|8210.3|8196.3|4
1585860300000|2020-04-02 20:45:00|8210|8196|8208|8194|8210|8196|8208|8194|0
1585860600000|2020-04-02 20:50:00|8204.5|8190.5|8201.8|8187.8|8204.5|8190.5|8201.8|8187.8|1
1585860900000|2020-04-02 20:55:00|8202.3|8188.3|8217|8203|8220.5|8213.5|8202.3|8188.3|18
1585861200000|2020-04-02 21:00:00|8216.3|8202.3|8213.3|8199.3|8216.3|8202.3|8213.3|8199.3|0
1585861500000|2020-04-02 21:05:00|8216.5|8202.5|8216.5|8202.5|8216.5|8202.5|8216.5|8202.5|0
1585861800000|2020-04-02 21:10:00|8225.5|8211.5|8225.5|8211.5|8225.5|8211.5|8225.5|8211.5|19405993
1585862100000|2020-04-02 21:15:00|8225.2|8211.2|8224.9|8210.9|8226|8212|8224.5|8210.5|0
1585862400000|2020-04-02 21:20:00|8225|8211|8224.2|8210.2|8226|8212|8224.2|8210.2|0
1585862700000|2020-04-02 21:25:00|8224.8|8210.8|8220.7|8206.7|8225.2|8211.2|8220.7|8206.7|0
1585863000000|2020-04-02 21:30:00|8221|8207|8224|8210|8224|8210|8219.1|8205.1|0
1585863300000|2020-04-02 21:35:00|8223.6|8209.6|8219.6|8205.6|8224.3|8210.3|8218.5|8204.5|0
1585863600000|2020-04-02 21:40:00|8219|8205|8219.5|8205.5|8219.5|8205.5|8218.8|8204.8|0
1585863900000|2020-04-02 21:45:00|8220.1|8206.1|8222.9|8208.9|8222.9|8208.9|8220.1|8206.1|0
1585864200000|2020-04-02 21:50:00|8222.4|8208.4|8223|8209|8223.9|8209.9|8222.4|8208.4|0
1585864500000|2020-04-02 21:55:00|8222.6|8208.6|8223.4|8209.4|8223.8|8209.8|8222.3|8208.3|0
1585864800000|2020-04-02 22:00:00|8222|8208|8212|8198|8222|8208|8203.4|8189.4|0
1585865100000|2020-04-02 22:05:00|8212.3|8198.3|8218|8204|8220.3|8206.3|8211.7|8197.7|0
1585865400000|2020-04-02 22:10:00|8219.7|8205.7|8228.9|8214.9|8234.1|8220.1|8219.7|8205.7|0
1585865700000|2020-04-02 22:15:00|8229.7|8215.7|8233.1|8219.1|8234.6|8220.6|8226.6|8212.6|0
1585866000000|2020-04-02 22:20:00|8233.3|8219.3|8234.9|8220.9|8242.6|8228.6|8233.1|8219.1|0
1585866300000|2020-04-02 22:25:00|8234.3|8220.3|8235.1|8221.1|8238.3|8224.3|8232.8|8218.8|0
1585866600000|2020-04-02 22:30:00|8234.9|8220.9|8229.1|8215.1|8236|8222|8229.1|8215.1|0
1585866900000|2020-04-02 22:35:00|8229.7|8215.7|8224.5|8210.5|8231.4|8217.4|8222.2|8208.2|0
1585867200000|2020-04-02 22:40:00|8224.8|8210.8|8210.5|8196.5|8226.3|8212.3|8210.5|8196.5|0
1585867500000|2020-04-02 22:45:00|8211.1|8197.1|8216.8|8202.8|8217.6|8203.6|8211.1|8197.1|0
1585867800000|2020-04-02 22:50:00|8217.4|8203.4|8218|8204|8220.2|8206.2|8214.1|8200.1|0
1585868100000|2020-04-02 22:55:00|8217.7|8203.7|8222.6|8208.6|8224.3|8210.3|8216|8202|0
1585868400000|2020-04-02 23:00:00|8222.8|8208.8|8227.6|8213.6|8230.2|8216.2|8221.4|8207.4|0
1585868700000|2020-04-02 23:05:00|8227.8|8213.8|8223.2|8209.2|8231.6|8217.6|8223.2|8209.2|0
1585869000000|2020-04-02 23:10:00|8223.5|8209.5|8216.9|8202.9|8224.4|8210.4|8212.9|8198.9|0
1585869300000|2020-04-02 23:15:00|8216.3|8202.3|8221.3|8207.3|8221.3|8207.3|8216.1|8202.1|0
1585869600000|2020-04-02 23:20:00|8221.8|8207.8|8217.8|8203.8|8222.4|8208.4|8217.8|8203.8|0
1585869900000|2020-04-02 23:25:00|8217.3|8203.3|8217.5|8203.5|8220.1|8206.1|8216.7|8202.7|0
1585870200000|2020-04-02 23:30:00|8217.8|8203.8|8210.9|8196.9|8218.4|8204.4|8209.2|8195.2|0
1585870500000|2020-04-02 23:35:00|8210.7|8196.7|8200.4|8186.4|8217|8203|8200.1|8186.1|0
1585870800000|2020-04-02 23:40:00|8200.6|8186.6|8184.4|8170.4|8204.6|8190.6|8182.7|8168.7|0
1585871100000|2020-04-02 23:45:00|8183.8|8169.8|8192.5|8178.5|8194.2|8180.2|8183.8|8169.8|0
1585871400000|2020-04-02 23:50:00|8192.8|8178.8|8191.6|8177.6|8197.1|8183.1|8190.8|8176.8|0
1585871700000|2020-04-02 23:55:00|8190.8|8176.8|8197.1|8183.1|8199.6|8185.6|8190.5|8176.5|0
1585872000000|2020-04-03 00:00:00|8195.4|8181.4|8210.6|8196.6|8215.2|8201.2|8192.2|8178.2|0
1585872300000|2020-04-03 00:05:00|8209.1|8195.1|8195.6|8181.6|8210|8196|8193.6|8179.6|0
1585872600000|2020-04-03 00:10:00|8194.8|8180.8|8190.2|8176.2|8203.1|8189.1|8190.2|8176.2|0
1585872900000|2020-04-03 00:15:00|8189.9|8175.9|8179.9|8165.9|8193.3|8179.3|8172.7|8158.7|0
1585873200000|2020-04-03 00:20:00|8180.2|8166.2|8185.5|8171.5|8185.5|8171.5|8174.2|8160.2|0
1585873500000|2020-04-03 00:25:00|8185.2|8171.2|8186.4|8172.4|8190.1|8176.1|8180.9|8166.9|0
1585873800000|2020-04-03 00:30:00|8186.1|8172.1|8183.8|8169.8|8189.6|8175.6|8180.4|8166.4|0
1585874100000|2020-04-03 00:35:00|8184.4|8170.4|8187.3|8173.3|8193.9|8179.9|8182.7|8168.7|0
1585874400000|2020-04-03 00:40:00|8186.7|8172.7|8177.8|8163.8|8186.7|8172.7|8175.2|8161.2|0
1585874700000|2020-04-03 00:45:00|8177.5|8163.5|8171.1|8157.1|8177.5|8163.5|8166|8152|0
1585875000000|2020-04-03 00:50:00|8171.4|8157.4|8168|8154|8176.9|8162.9|8166.2|8152.2|0
1585875300000|2020-04-03 00:55:00|8167.1|8153.1|8176.9|8162.9|8177.4|8163.4|8166.5|8152.5|0
1585875600000|2020-04-03 01:00:00|8176|8162|8194|8181.5|8200.3|8186.3|8161|8147|169
1585875900000|2020-04-03 01:05:00|8191.5|8178.5|8182|8172.5|8191.5|8178.5|8170.5|8160.5|107
1585876200000|2020-04-03 01:10:00|8183|8173|8199.1|8189.1|8204.6|8195.1|8183|8173|139
1585876500000|2020-04-03 01:15:00|8198.6|8184.6|8191.6|8179.6|8199.6|8189.1|8184.6|8170.6|97
1585876800000|2020-04-03 01:20:00|8189.1|8180.1|8197.1|8184.6|8201.6|8191.1|8189.1|8180.1|44
1585877100000|2020-04-03 01:25:00|8196.6|8185.1|8184.6|8173.1|8206.1|8195.1|8184.1|8173.1|53
1585877400000|2020-04-03 01:30:00|8185.1|8173.6|8204.6|8192.6|8210.6|8200.6|8185.1|8173.6|76
1585877700000|2020-04-03 01:35:00|8204.1|8191.6|8200.1|8189.6|8204.1|8195.6|8197.1|8186.1|48
1585878000000|2020-04-03 01:40:00|8201.6|8190.1|8187.6|8176.1|8201.6|8191.6|8180.6|8170.1|76
1585878300000|2020-04-03 01:45:00|8187.1|8177.6|8206.6|8196.1|8207.6|8196.1|8186.6|8176.1|57
1585878600000|2020-04-03 01:50:00|8203.6|8196.6|8197.6|8188.6|8210.1|8200.1|8192.6|8180.6|140
1585878900000|2020-04-03 01:55:00|8197.1|8187.1|8202.6|8192.6|8202.6|8193.1|8189.6|8179.1|56
1585879200000|2020-04-03 02:00:00|8202.1|8189.6|8215.1|8203.6|8216.1|8204.6|8198.1|8187.1|132
1585879500000|2020-04-03 02:05:00|8216.1|8204.1|8217.6|8205.6|8218.6|8207.1|8211.6|8200.6|38
1585879800000|2020-04-03 02:10:00|8216.6|8208.1|8201.1|8190.6|8216.6|8208.1|8193.1|8181.6|141
1585880100000|2020-04-03 02:15:00|8200.6|8191.1|8163.6|8153.6|8200.6|8191.1|8163.6|8153.1|237
1585880400000|2020-04-03 02:20:00|8166.1|8154.1|8186.1|8174.1|8186.1|8174.1|8163.6|8154.1|47
1585880700000|2020-04-03 02:25:00|8183.6|8173.1|8196.6|8187.6|8196.6|8187.6|8183.1|8171.6|26
1585881000000|2020-04-03 02:30:00|8198.1|8188.6|8204.1|8194.6|8207.6|8197.6|8196.1|8184.6|39
1585881300000|2020-04-03 02:35:00|8203.6|8195.1|8202.1|8191.1|8205.1|8195.1|8192.1|8182.1|87
1585881600000|2020-04-03 02:40:00|8201.6|8191.6|8198.6|8189.1|8201.6|8193.1|8191.1|8182.1|54
1585881900000|2020-04-03 02:45:00|8196.1|8187.1|8195.6|8185.1|8203.6|8194.1|8195.1|8184.1|57
1585882200000|2020-04-03 02:50:00|8197.1|8185.6|8202.1|8192.1|8205.1|8194.6|8197.1|8185.6|48
1585882500000|2020-04-03 02:55:00|8206.1|8192.6|8217.1|8205.6|8217.6|8205.6|8205.6|8192.6|55
1585882800000|2020-04-03 03:00:00|8217.6|8206.1|8207.1|8197.6|8217.6|8208.6|8206.6|8197.6|98
1585883100000|2020-04-03 03:05:00|8206.1|8196.1|8206.6|8198.1|8206.6|8198.1|8201.1|8191.6|73
1585883400000|2020-04-03 03:10:00|8206.1|8198.6|8199.1|8189.6|8210.1|8201.1|8198.1|8189.1|77
1585883700000|2020-04-03 03:15:00|8198.1|8190.1|8196.1|8186.1|8200.6|8190.6|8190.1|8181.1|74
1585884000000|2020-04-03 03:20:00|8195.6|8180.1|8184.6|8174.1|8195.6|8182.1|8184.1|8174.1|94
1585884300000|2020-04-03 03:25:00|8184.1|8174.6|8190.1|8179.1|8192.6|8183.6|8181.6|8171.1|182
1585884600000|2020-04-03 03:30:00|8189.6|8178.6|8186.6|8177.1|8195.1|8188.6|8179.1|8168.6|364
1585884900000|2020-04-03 03:35:00|8185.1|8180.1|8252.1|8238.1|8276.1|8262.1|8185.1|8177.1|483
1585885200000|2020-04-03 03:40:00|8251.6|8240.1|8249.1|8238.1|8272.1|8258.6|8244.6|8233.6|549
1585885500000|2020-04-03 03:45:00|8242.6|8229.1|8119.5|8113.5|8243.3|8237.3|8109.2|8103.2|1054945
1585885800000|2020-04-03 03:50:00|8119.9|8113.9|8101.3|8095.3|8128|8122|8084.7|8078.7|641700
1585886100000|2020-04-03 03:55:00|8100.7|8094.7|8113|8107|8140.7|8134.7|8094.4|8088.4|557625
1585886400000|2020-04-03 04:00:00|8113.4|8107.4|8095.5|8089.5|8115.2|8109.2|8093|8087|328350
1585886700000|2020-04-03 04:05:00|8095.8|8089.8|8085.1|8079.1|8103.8|8097.8|8077.8|8071.8|337650
1585887000000|2020-04-03 04:10:00|8085.4|8079.4|8108.7|8102.7|8113.7|8107.7|8084.9|8078.9|279825
1585887300000|2020-04-03 04:15:00|8109.1|8103.1|8156.2|8150.2|8157.6|8151.6|8108.1|8102.1|459900
1585887600000|2020-04-03 04:20:00|8154|8148|8145.2|8139.2|8190.4|8184.4|8135.6|8129.6|447150
1585887900000|2020-04-03 04:25:00|8146.5|8140.5|8119|8113|8149.5|8143.5|8108.7|8102.7|289575
1585888200000|2020-04-03 04:30:00|8118|8112|8100.7|8094.7|8118.9|8112.9|8091.4|8085.4|226875
1585888500000|2020-04-03 04:35:00|8098.9|8092.9|8100.5|8094.5|8110.8|8104.8|8087.4|8081.4|175875
1585888800000|2020-04-03 04:40:00|8100|8094|8136|8130|8140.6|8134.6|8100|8094|243075
1585889100000|2020-04-03 04:45:00|8134.3|8128.3|8124.7|8118.7|8153.2|8147.2|8123.1|8117.1|208650
1585889400000|2020-04-03 04:50:00|8124.5|8118.5|8101.6|8095.6|8126|8120|8101.1|8095.1|228075
1585889700000|2020-04-03 04:55:00|8101.5|8095.5|8114.3|8108.3|8121.2|8115.2|8098.4|8092.4|137700
1585890000000|2020-04-03 05:00:00|8113.2|8107.2|8107.4|8101.4|8117.5|8111.5|8101.9|8095.9|103575
1585890300000|2020-04-03 05:05:00|8107.9|8101.9|8086.5|8080.5|8108.2|8102.2|8079.1|8073.1|259425
1585890600000|2020-04-03 05:10:00|8085.8|8079.8|8085|8079|8108.6|8102.6|8084.6|8078.6|234975
1585890900000|2020-04-03 05:15:00|8084.9|8078.9|8072.8|8066.8|8085.1|8079.1|8065.4|8059.4|383100
1585891200000|2020-04-03 05:20:00|8073.3|8067.3|8075|8069|8081.1|8075.1|8067.2|8061.2|168825
1585891500000|2020-04-03 05:25:00|8074.8|8068.8|8057.1|8051.1|8077.9|8071.9|8055.7|8049.7|192825
1585891800000|2020-04-03 05:30:00|8056.4|8050.4|8078.4|8072.4|8081.1|8075.1|8056.4|8050.4|181800
1585892100000|2020-04-03 05:35:00|8079.1|8073.1|8076.4|8070.4|8091.7|8085.7|8070.7|8064.7|188100
1585892400000|2020-04-03 05:40:00|8076.1|8070.1|8092.1|8086.1|8114.9|8108.9|8071.9|8065.9|268050
1585892700000|2020-04-03 05:45:00|8091.9|8085.9|8120.8|8114.8|8135.6|8129.6|8091.1|8085.1|293625
1585893000000|2020-04-03 05:50:00|8122.8|8116.8|8110.3|8104.3|8128.8|8122.8|8103.3|8097.3|163500
1585893300000|2020-04-03 05:55:00|8109.8|8103.8|8105.8|8099.8|8121.4|8115.4|8095.2|8089.2|136575
1585893600000|2020-04-03 06:00:00|8109.1|8103.1|8102.7|8096.7|8110.5|8104.5|8094.9|8088.9|105675
1585893900000|2020-04-03 06:05:00|8102.6|8096.6|8088.6|8082.6|8112.9|8106.9|8084.9|8078.9|142125
1585894200000|2020-04-03 06:10:00|8089.7|8083.7|8095|8089|8110.5|8104.5|8085.8|8079.8|96000
1585894500000|2020-04-03 06:15:00|8095.3|8089.3|8085.2|8079.2|8107.9|8101.9|8079.1|8073.1|104100
1585894800000|2020-04-03 06:20:00|8087|8081|8079.8|8073.8|8089.8|8083.8|8078.3|8072.3|86700
1585895100000|2020-04-03 06:25:00|8080.9|8074.9|8095|8089|8096.1|8090.1|8080.9|8074.9|86925
1585895400000|2020-04-03 06:30:00|8094.7|8088.7|8105.8|8099.8|8111.6|8105.6|8092.5|8086.5|104400
1585895700000|2020-04-03 06:35:00|8106.1|8100.1|8105.2|8099.2|8127.7|8121.7|8099.6|8093.6|208200
1585896000000|2020-04-03 06:40:00|8105.3|8099.3|8104.7|8098.7|8111.1|8105.1|8095.9|8089.9|79875
1585896300000|2020-04-03 06:45:00|8106.2|8100.2|8115.3|8109.3|8131.4|8125.4|8105.7|8099.7|186975
1585896600000|2020-04-03 06:50:00|8115.7|8109.7|8112.5|8106.5|8131.9|8125.9|8111.8|8105.8|137025
1585896900000|2020-04-03 06:55:00|8112.7|8106.7|8099.6|8093.6|8118.8|8112.8|8093.2|8087.2|137625
1585897200000|2020-04-03 07:00:00|8099.4|8093.4|8091.5|8085.5|8099.5|8093.5|8081.7|8075.7|245775
1585897500000|2020-04-03 07:05:00|8091.8|8085.8|8095.4|8089.4|8104.9|8098.9|8087.2|8081.2|110625
1585897800000|2020-04-03 07:10:00|8094.4|8088.4|8099.6|8093.6|8109.7|8103.7|8085.8|8079.8|131775
1585898100000|2020-04-03 07:15:00|8099.7|8093.7|8079.5|8073.5|8099.7|8093.7|8075.1|8069.1|183825
1585898400000|2020-04-03 07:20:00|8079.7|8073.7|8077.1|8071.1|8089|8083|8064.1|8058.1|217950
1585898700000|2020-04-03 07:25:00|8077.4|8071.4|8089.2|8083.2|8096.7|8090.7|8077.4|8071.4|107175
1585899000000|2020-04-03 07:30:00|8088.6|8082.6|8104.9|8098.9|8108.7|8102.7|8085.9|8079.9|150750
1585899300000|2020-04-03 07:35:00|8104.7|8098.7|8107.9|8101.9|8119.8|8113.8|8098.5|8092.5|145650
1585899600000|2020-04-03 07:40:00|8108|8102|8116.1|8110.1|8130.6|8124.6|8107.2|8101.2|204450
1585899900000|2020-04-03 07:45:00|8116|8110|8107.5|8101.5|8118.5|8112.5|8102.1|8096.1|122400
1585900200000|2020-04-03 07:50:00|8107.6|8101.6|8100.6|8094.6|8118|8112|8099.7|8093.7|106875
1585900500000|2020-04-03 07:55:00|8100.1|8094.1|8104.6|8098.6|8108.1|8102.1|8088.3|8082.3|134400
1585900800000|2020-04-03 08:00:00|8105.9|8099.9|8110.6|8104.6|8116.3|8110.3|8100.4|8094.4|105000
1585901100000|2020-04-03 08:05:00|8110.9|8104.9|8177.7|8171.7|8194.3|8188.3|8109.7|8103.7|728850
1585901400000|2020-04-03 08:10:00|8177.8|8171.8|8169.4|8163.4|8207.7|8201.7|8166|8160|482100
1585901700000|2020-04-03 08:15:00|8169.7|8163.7|8153.8|8147.8|8178.4|8172.4|8151.3|8145.3|280650
1585902000000|2020-04-03 08:20:00|8153.6|8147.6|8114.6|8108.6|8163.6|8157.6|8114.3|8108.3|394950
1585902300000|2020-04-03 08:25:00|8113.9|8107.9|8102.1|8096.1|8114.5|8108.5|8090.3|8084.3|358725
1585902600000|2020-04-03 08:30:00|8102.4|8096.4|8088.9|8082.9|8110.7|8104.7|8074.5|8068.5|279975
1585902900000|2020-04-03 08:35:00|8085.6|8079.6|8069.6|8063.6|8102.2|8096.2|8068.9|8062.9|231900
1585903200000|2020-04-03 08:40:00|8069.5|8063.5|8053.6|8047.6|8076.1|8070.1|8027.2|8021.2|651000
1585903500000|2020-04-03 08:45:00|8053.1|8047.1|8050.3|8044.3|8060.2|8054.2|8024.3|8018.3|355200
1585903800000|2020-04-03 08:50:00|8050.1|8044.1|8046|8040|8057.9|8051.9|8035.4|8029.4|272175
1585904100000|2020-04-03 08:55:00|8046.2|8040.2|8054.4|8048.4|8063.8|8057.8|8044.2|8038.2|155100
1585904400000|2020-04-03 09:00:00|8054.8|8048.8|8050.8|8044.8|8065.7|8059.7|8028.9|8022.9|263475
1585904700000|2020-04-03 09:05:00|8051.1|8045.1|8029.5|8023.5|8054.1|8048.1|8022.6|8016.6|273900
1585905000000|2020-04-03 09:10:00|8027.9|8021.9|8047.6|8041.6|8052.3|8046.3|8018.4|8012.4|255675
1585905300000|2020-04-03 09:15:00|8048.2|8042.2|8061.5|8055.5|8066.2|8060.2|8043.1|8037.1|317400
1585905600000|2020-04-03 09:20:00|8060.3|8054.3|8053.7|8047.7|8080.6|8074.6|8052.7|8046.7|377175
1585905900000|2020-04-03 09:25:00|8053.8|8047.8|8067|8061|8069|8063|8049.5|8043.5|202425
1585906200000|2020-04-03 09:30:00|8067.1|8061.1|8030.4|8024.4|8073.4|8067.4|8026|8020|334350
1585906500000|2020-04-03 09:35:00|8029.2|8023.2|8052.8|8046.8|8052.8|8046.8|8027.3|8021.3|239250
1585906800000|2020-04-03 09:40:00|8052.9|8046.9|8054.5|8048.5|8061.9|8055.9|8046.4|8040.4|333450
1585907100000|2020-04-03 09:45:00|8053.9|8047.9|8066.2|8060.2|8066.2|8060.2|8052.5|8046.5|254925
1585907400000|2020-04-03 09:50:00|8065.7|8059.7|8072.5|8066.5|8076.5|8070.5|8065.4|8059.4|210825
1585907700000|2020-04-03 09:55:00|8072.2|8066.2|8078.1|8072.1|8080.4|8074.4|8066.8|8060.8|281550
1585908000000|2020-04-03 10:00:00|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|3600
1585908600000|2020-04-03 10:10:00|8083.7|8069.7|8074.2|8060.2|8083.7|8069.7|8070.8|8056.8|0
1585908900000|2020-04-03 10:15:00|8073.6|8059.6|8067.6|8053.6|8074.8|8060.8|8067.4|8053.4|0
1585909200000|2020-04-03 10:20:00|8067.9|8053.9|8069.9|8055.9|8072.5|8058.5|8062.8|8048.8|0
1585909500000|2020-04-03 10:25:00|8070.2|8056.2|8070|8056|8071.7|8057.7|8067.7|8053.7|0
1585909800000|2020-04-03 10:30:00|8070.3|8056.3|8087.1|8073.1|8087.7|8073.7|8067.7|8053.7|0
1585910100000|2020-04-03 10:35:00|8087.7|8073.7|8075.7|8061.7|8088.8|8074.8|8074.3|8060.3|0
1585910400000|2020-04-03 10:40:00|8061.6|8047.6|8073.1|8062.6|8078.1|8064.1|8061.6|8047.6|165
1585910700000|2020-04-03 10:45:00|8078.6|8063.1|8091.6|8082.6|8091.6|8082.6|8078.6|8062.6|92
1585911000000|2020-04-03 10:50:00|8093.6|8084.6|8118.1|8106.6|8121.1|8107.6|8093.6|8084.1|296
1585911300000|2020-04-03 10:55:00|8118.6|8107.1|8115.6|8105.1|8123.6|8115.6|8110.1|8099.9|293
1585911600000|2020-04-03 11:00:00|8110.6|8104.6|8094.6|8085.1|8113.1|8104.6|8086.1|8077.6|73
1585911900000|2020-04-03 11:05:00|8095.6|8084.6|8066.1|8056.6|8095.6|8085.1|8065.1|8055.6|126
1585912200000|2020-04-03 11:10:00|8065.6|8055.6|8058.1|8047.6|8065.6|8055.6|8055.1|8045.6|60
1585912500000|2020-04-03 11:15:00|8057.6|8047.1|8051.1|8040.1|8062.6|8053.6|8047.6|8037.1|103
1585912800000|2020-04-03 11:20:00|8049.1|8039.6|8050.6|8039.6|8055.1|8045.6|8047.6|8037.1|90
1585913100000|2020-04-03 11:25:00|8050.1|8039.1|8049.6|8039.6|8051.6|8039.6|8038.6|8029.6|106
1585913400000|2020-04-03 11:30:00|8050.1|8039.1|8058.1|8048.1|8059.6|8048.1|8049.1|8039.1|73
1585913700000|2020-04-03 11:35:00|8058.6|8048.6|8064.1|8054.1|8065.1|8054.6|8057.6|8047.1|23
1585914000000|2020-04-03 11:40:00|8064.6|8053.6|8058.6|8046.1|8064.6|8053.6|8054.6|8044.6|27
1585914300000|2020-04-03 11:45:00|8059.1|8046.6|8087.6|8076.1|8100.6|8087.1|8057.1|8046.1|73
1585914600000|2020-04-03 11:50:00|8088.1|8081.6|8093.6|8083.6|8099.1|8089.1|8088.1|8075.6|87
1585914900000|2020-04-03 11:55:00|8098.1|8084.1|8124.6|8111.6|8131.6|8119.6|8088.6|8078.6|67
1585915200000|2020-04-03 12:00:00|8125.6|8112.1|8109.1|8097.6|8125.6|8114.6|8102.1|8091.1|26
1585915500000|2020-04-03 12:05:00|8108.6|8098.1|8092.6|8081.1|8111.6|8100.6|8092.6|8078.9|50
1585915800000|2020-04-03 12:10:00|8095.1|8081.6|8081.1|8070.1|8095.1|8082.1|8080.1|8069.1|52
1585916100000|2020-04-03 12:15:00|8082.6|8069.6|8071.6|8057.6|8083.6|8070.6|8071.4|8057.4|17
1585916400000|2020-04-03 12:20:00|8071.4|8057.4|8081.6|8070.6|8081.6|8071.1|8067.6|8056.1|70
1585916700000|2020-04-03 12:25:00|8081.1|8070.1|8077.4|8063.4|8083.6|8072.6|8069.1|8059.1|212
1585917000000|2020-04-03 12:30:00|8077.1|8063.1|8107.1|8093.1|8111.6|8102.1|8062.1|8050.1|131
1585917300000|2020-04-03 12:35:00|8105.4|8091.4|8101.4|8087.4|8110.6|8097.1|8101.4|8087.4|21
1585917600000|2020-04-03 12:40:00|8100.6|8086.6|8083.1|8070.1|8108.9|8096.1|8081.6|8069.1|25
1585917900000|2020-04-03 12:45:00|8082.6|8069.6|8089.1|8077.1|8097.4|8086.6|8074.1|8063.6|47
1585918200000|2020-04-03 12:50:00|8088.6|8075.6|8086.1|8073.6|8091.1|8078.6|8076.6|8066.1|43
1585918500000|2020-04-03 12:55:00|8085.6|8074.1|8082.6|8071.6|8086.1|8075.1|8072.6|8062.1|22
1585918800000|2020-04-03 13:00:00|8083.1|8072.1|8109.1|8096.1|8116.1|8104.6|8081.1|8070.1|74
1585919100000|2020-04-03 13:05:00|8108.6|8095.6|8100.1|8090.1|8116.6|8104.1|8100.1|8086.4|34
1585919400000|2020-04-03 13:10:00|8096.1|8088.6|8096.6|8085.6|8101.6|8091.1|8089.6|8079.1|53
1585919700000|2020-04-03 13:15:00|8096.1|8085.1|8085.1|8073.6|8101.6|8091.1|8083.6|8072.6|10
1585920000000|2020-04-03 13:20:00|8088.6|8074.1|8090.6|8080.1|8095.1|8085.6|8086.6|8074.1|11
1585920300000|2020-04-03 13:25:00|8093.6|8080.6|8089.6|8079.1|8100.1|8088.6|8089.1|8079.1|4
1585920600000|2020-04-03 13:30:00|8088.1|8075.6|8089.6|8079.6|8098.6|8086.6|8076.1|8065.6|113
1585920900000|2020-04-03 13:35:00|8091.6|8080.1|8103.1|8091.1|8110.1|8096.6|8080.1|8070.6|222
1585921200000|2020-04-03 13:40:00|8100.1|8091.6|8114.1|8101.1|8131.6|8121.1|8093.1|8081.1|157
1585921500000|2020-04-03 13:45:00|8113.6|8100.1|8105.6|8095.6|8127.6|8116.6|8104.1|8095.6|76
1585921800000|2020-04-03 13:50:00|8107.6|8096.1|8087.6|8076.6|8117.6|8106.1|8078.1|8066.1|150
1585922100000|2020-04-03 13:55:00|8085.9|8075.6|8093.1|8081.1|8101.6|8092.6|8084.6|8071.9|138
1585922400000|2020-04-03 14:00:00|8092.1|8079.6|8084.6|8072.6|8111.1|8097.6|8084.6|8072.1|114
1585922700000|2020-04-03 14:05:00|8084.1|8072.1|8110.1|8099.6|8115.6|8106.6|8082.1|8072.1|128
1585923000000|2020-04-03 14:10:00|8110.6|8100.6|8098.1|8087.6|8111.1|8100.6|8096.1|8085.6|46
1585923300000|2020-04-03 14:15:00|8097.6|8087.1|8069.6|8060.1|8097.6|8087.1|8069.6|8059.1|37
1585923600000|2020-04-03 14:20:00|8069.1|8059.1|8078.1|8067.1|8080.1|8070.6|8066.1|8055.6|59
1585923900000|2020-04-03 14:25:00|8077.6|8066.1|8059.1|8048.6|8077.6|8066.1|8053.6|8045.6|129
1585924200000|2020-04-03 14:30:00|8058.6|8048.1|8052.6|8043.6|8061.6|8053.1|8047.1|8037.6|360
1585924500000|2020-04-03 14:35:00|8051.1|8040.1|8049.1|8038.1|8065.1|8056.1|8043.6|8036.6|289
1585924800000|2020-04-03 14:40:00|8050.1|8039.6|8054.6|8044.1|8055.1|8045.1|8042.1|8033.6|65
1585925100000|2020-04-03 14:45:00|8053.1|8042.1|8058.6|8048.6|8063.1|8052.6|8048.1|8038.1|43
1585925400000|2020-04-03 14:50:00|8058.1|8047.1|8049.1|8037.1|8068.6|8057.6|8046.6|8036.6|129
1585925700000|2020-04-03 14:55:00|8049.6|8036.6|8058.1|8047.1|8063.1|8053.6|8045.1|8036.1|47
1585926000000|2020-04-03 15:00:00|8059.6|8047.6|8051.6|8041.1|8065.1|8055.6|8051.6|8041.1|55
1585926300000|2020-04-03 15:05:00|8051.1|8040.6|8025.1|8015.6|8051.1|8040.6|8013.6|8005.1|352
1585926600000|2020-04-03 15:10:00|8024.6|8016.1|8002.1|7993.6|8035.1|8027.6|8002.1|7993.6|98
1585926900000|2020-04-03 15:15:00|8001.6|7991.1|8000.6|7990.6|8013.1|8000.6|7996.6|7989.1|139
1585927200000|2020-04-03 15:20:00|8001.6|7991.6|7983.6|7973.6|8008.6|7998.6|7981.6|7973.6|260
1585927500000|2020-04-03 15:25:00|7986.6|7974.1|7982.1|7972.6|7989.1|7979.1|7976.1|7967.1|384
1585927800000|2020-04-03 15:30:00|7978.6|7971.6|7990.1|7980.1|7995.1|7986.6|7975.6|7968.1|446
1585928100000|2020-04-03 15:35:00|7988.1|7980.6|7990.1|7979.1|7995.1|7986.1|7979.6|7970.6|138
1585928400000|2020-04-03 15:40:00|7989.6|7977.6|7961.6|7952.1|7989.6|7977.6|7961.6|7952.1|171
1585928700000|2020-04-03 15:45:00|7964.1|7953.6|7938.1|7928.1|7964.1|7953.6|7930.6|7922.1|299
1585929000000|2020-04-03 15:50:00|7939.1|7927.6|7931.6|7921.1|7939.1|7928.6|7925.1|7916.6|336
1585929300000|2020-04-03 15:55:00|7933.6|7921.6|7933.1|7921.6|7938.6|7931.1|7929.1|7919.1|102
1585929600000|2020-04-03 16:00:00|7933.6|7921.1|7935.6|7926.6|7948.6|7939.6|7928.1|7919.6|278
1585929900000|2020-04-03 16:05:00|7933.1|7923.1|7903.1|7894.1|7934.1|7924.6|7886.6|7879.1|488
1585930200000|2020-04-03 16:10:00|7903.6|7894.6|7905.1|7896.6|7906.6|7896.6|7892.6|7882.6|146
1585930500000|2020-04-03 16:15:00|7906.6|7897.1|7902.6|7891.1|7910.6|7901.6|7895.1|7884.6|40
1585930800000|2020-04-03 16:20:00|7902.1|7890.6|7897.1|7886.1|7904.6|7894.6|7897.1|7884.1|36
1585931100000|2020-04-03 16:25:00|7897.6|7888.6|7912.1|7900.1|7913.1|7904.6|7892.1|7880.6|81
1585931400000|2020-04-03 16:30:00|7911.6|7899.6|7916.1|7905.6|7925.1|7913.1|7909.1|7895.6|91
1585931700000|2020-04-03 16:35:00|7915.6|7904.1|7931.6|7922.6|7931.6|7922.6|7914.1|7903.6|30
1585932000000|2020-04-03 16:40:00|7931.1|7922.1|7936.1|7925.1|7936.1|7925.6|7920.6|7910.1|35
1585932300000|2020-04-03 16:45:00|7935.6|7925.6|7913.6|7904.6|7936.1|7926.1|7912.1|7901.1|15
1585932600000|2020-04-03 16:50:00|7915.1|7906.1|7920.1|7910.1|7923.1|7912.6|7910.6|7901.1|24
1585932900000|2020-04-03 16:55:00|7919.6|7907.1|7924.6|7914.1|7929.6|7919.6|7918.9|7904.9|13
1585933200000|2020-04-03 17:00:00|7922.6|7914.6|7931.1|7920.6|7931.1|7920.6|7911.6|7899.6|67
1585933500000|2020-04-03 17:05:00|7932.1|7921.1|7943.6|7932.6|7943.6|7932.6|7926.6|7915.6|40
1585933800000|2020-04-03 17:10:00|7940.6|7933.1|7923.1|7913.1|7941.1|7933.1|7922.4|7908.4|43
1585934100000|2020-04-03 17:15:00|7922.6|7911.1|7934.1|7922.6|7939.6|7930.1|7921.6|7911.1|47
1585934400000|2020-04-03 17:20:00|7937.1|7923.1|7924.1|7913.1|7937.1|7926.6|7922.1|7912.6|42
1585934700000|2020-04-03 17:25:00|7922.1|7912.6|7911.1|7901.1|7922.1|7912.6|7908.1|7897.1|28
1585935000000|2020-04-03 17:30:00|7910.6|7897.1|7908.1|7897.1|7910.6|7899.1|7900.1|7890.6|104
1585935300000|2020-04-03 17:35:00|7907.6|7896.1|7899.1|7887.1|7911.1|7901.1|7895.6|7886.6|28
1585935600000|2020-04-03 17:40:00|7897.6|7885.6|7897.1|7885.6|7900.6|7889.1|7889.1|7878.6|44
1585935900000|2020-04-03 17:45:00|7900.1|7886.1|7903.6|7893.1|7910.6|7899.6|7899.6|7886.1|23
1585936200000|2020-04-03 17:50:00|7904.6|7892.6|7886.1|7875.6|7909.6|7897.6|7881.1|7872.6|182
1585936500000|2020-04-03 17:55:00|7884.6|7872.1|7886.1|7872.1|7888.6|7877.1|7878.6|7869.6|112
1585936800000|2020-04-03 18:00:00|7885.6|7872.9|7886.1|7874.1|7901.1|7890.1|7883.6|7872.9|62
1585937100000|2020-04-03 18:05:00|7885.6|7873.6|7885.1|7876.1|7888.1|7879.1|7879.1|7868.1|67
1585937400000|2020-04-03 18:10:00|7886.1|7877.6|7884.1|7873.6|7888.1|7877.6|7880.1|7868.6|32
1585937700000|2020-04-03 18:15:00|7887.1|7874.1|7886.1|7875.1|7890.6|7880.1|7883.6|7873.6|43
1585938000000|2020-04-03 18:20:00|7885.6|7874.6|7895.1|7883.6|7897.6|7887.1|7885.1|7874.6|33
1585938300000|2020-04-03 18:25:00|7894.6|7884.1|7899.1|7886.1|7899.1|7886.1|7869.6|7860.1|525
1585938600000|2020-04-03 18:30:00|7898.6|7888.1|7897.1|7888.1|7901.1|7892.1|7896.6|7886.1|17
1585938900000|2020-04-03 18:35:00|7899.1|7890.1|7897.1|7884.6|7900.6|7890.1|7890.1|7879.6|23
1585939200000|2020-04-03 18:40:00|7897.6|7885.6|7889.6|7879.1|7903.1|7892.6|7888.1|7879.1|38
1585939500000|2020-04-03 18:45:00|7890.1|7879.4|7900.1|7889.6|7900.6|7889.6|7888.1|7879.1|8
1585939800000|2020-04-03 18:50:00|7899.6|7890.1|7924.6|7915.6|7929.6|7918.1|7899.6|7887.4|129
1585940100000|2020-04-03 18:55:00|7925.6|7917.1|7927.6|7917.1|7935.6|7924.1|7917.6|7907.1|141
1585940400000|2020-04-03 19:00:00|7928.1|7917.6|7916.1|7904.1|7935.4|7921.4|7911.1|7901.6|62
1585940700000|2020-04-03 19:05:00|7916.6|7904.6|7900.6|7886.6|7919.1|7908.6|7890.6|7877.6|160
1585941000000|2020-04-03 19:10:00|7900.4|7886.4|7915.1|7903.6|7918.1|7908.1|7899.9|7885.9|64
1585941300000|2020-04-03 19:15:00|7914.6|7902.1|7931.1|7921.1|7935.1|7925.6|7910.6|7899.6|95
1585941600000|2020-04-03 19:20:00|7931.6|7925.6|7920.1|7913.1|7939.6|7929.1|7920.1|7911.6|241
1585941900000|2020-04-03 19:25:00|7919.6|7912.1|7936.1|7926.1|7940.1|7928.6|7902.6|7888.6|67
1585942200000|2020-04-03 19:30:00|7943.6|7931.6|7924.1|7913.6|7943.6|7931.6|7907.1|7894.1|115
1585942500000|2020-04-03 19:35:00|7926.1|7914.1|7921.6|7913.6|7931.6|7924.1|7921.6|7908.1|37
1585942800000|2020-04-03 19:40:00|7923.6|7915.1|7908.6|7896.6|7927.1|7916.1|7898.6|7885.6|184
1585943100000|2020-04-03 19:45:00|7911.1|7897.1|7933.6|7921.1|7940.6|7930.6|7911.1|7897.1|143
1585943400000|2020-04-03 19:50:00|7934.6|7921.6|7950.1|7938.1|7957.4|7944.6|7934.6|7921.6|119
1585943700000|2020-04-03 19:55:00|7949.6|7938.6|7927.1|7915.1|7953.1|7941.6|7914.1|7902.1|310
1585944000000|2020-04-03 20:00:00|7933.4|7915.6|7941.1|7927.1|7946.4|7935.6|7926.6|7915.1|35
1585944300000|2020-04-03 20:05:00|7940.1|7926.1|7937.1|7925.6|7940.1|7929.1|7937.1|7925.1|13
1585944600000|2020-04-03 20:10:00|7938.6|7925.1|7941.1|7928.1|7951.1|7939.1|7938.6|7925.1|30
1585944900000|2020-04-03 20:15:00|7937.6|7927.6|7937.6|7925.1|7937.6|7928.1|7937.6|7925.1|6
1585945200000|2020-04-03 20:20:00|7938.1|7925.6|7944.6|7930.6|7944.6|7932.1|7938.1|7925.6|5
1585945500000|2020-04-03 20:25:00|7944.4|7930.4|7943.9|7929.9|7944.4|7930.4|7943.9|7929.9|0
1585945800000|2020-04-03 20:30:00|7930.6|7916.6|7925.1|7911.1|7933.9|7919.9|7919.9|7905.9|87
1585946100000|2020-04-03 20:35:00|7925.4|7911.4|7929.4|7915.4|7929.4|7915.4|7924.9|7910.9|5
1585946400000|2020-04-03 20:40:00|7928.9|7914.9|7924.6|7910.6|7928.9|7914.9|7912.4|7898.4|18
1585946700000|2020-04-03 20:45:00|7924.9|7910.9|7924.1|7910.1|7925.4|7911.4|7923.1|7909.1|0
1585947000000|2020-04-03 20:50:00|7924.4|7910.4|7936.1|7922.1|7936.4|7922.4|7924.4|7910.4|7
1585947300000|2020-04-03 20:55:00|7925.9|7911.9|7924.9|7910.9|7928.1|7914.1|7920.1|7906.1|7
1586124000000|2020-04-05 22:00:00|8022.7|8008.7|8027.7|8013.7|8031.6|8017.6|8011|7997|0
1586124300000|2020-04-05 22:05:00|8028|8014|8049.1|8035.1|8049.4|8035.4|8020.2|8006.2|0
1586124600000|2020-04-05 22:10:00|8049.4|8035.4|8045|8031|8053.7|8039.7|8043.7|8029.7|0
1586124900000|2020-04-05 22:15:00|8044.7|8030.7|8054|8040|8054.1|8040.1|8038.2|8024.2|0
1586125200000|2020-04-05 22:20:00|8054.3|8040.3|8079.9|8065.9|8079.9|8065.9|8050.6|8036.6|0
1586125500000|2020-04-05 22:25:00|8080.5|8066.5|8072.8|8058.8|8080.5|8066.5|8071.7|8057.7|0
1586125800000|2020-04-05 22:30:00|8073.1|8059.1|8069|8055|8073.4|8059.4|8063.9|8049.9|0
1586126100000|2020-04-05 22:35:00|8069.2|8055.2|8065.6|8051.6|8071.5|8057.5|8062.2|8048.2|0
1586126400000|2020-04-05 22:40:00|8066.2|8052.2|8072.3|8058.3|8076.8|8062.8|8065|8051|0
1586126700000|2020-04-05 22:45:00|8072.6|8058.6|8070.1|8056.1|8076.2|8062.2|8069.8|8055.8|0
1586127000000|2020-04-05 22:50:00|8069.8|8055.8|8065.2|8051.2|8069.8|8055.8|8063.5|8049.5|0
1586127300000|2020-04-05 22:55:00|8064.6|8050.6|8068|8054|8070.3|8056.3|8064|8050|0
1586127600000|2020-04-05 23:00:00|8068.6|8054.6|8077.9|8063.9|8079.3|8065.3|8067.5|8053.5|0
1586127900000|2020-04-05 23:05:00|8077.6|8063.6|8075.3|8061.3|8088.6|8074.6|8071.1|8057.1|0
1586128200000|2020-04-05 23:10:00|8075.6|8061.6|8064.5|8050.5|8077.3|8063.3|8061.6|8047.6|0
1586128500000|2020-04-05 23:15:00|8065|8051|8031|8017|8066.2|8052.2|8030.2|8016.2|0
1586128800000|2020-04-05 23:20:00|8031.3|8017.3|8026.5|8012.5|8035.7|8021.7|8026.2|8012.2|0
1586129100000|2020-04-05 23:25:00|8026.8|8012.8|8029.1|8015.1|8031|8017|8024.8|8010.8|0
1586129400000|2020-04-05 23:30:00|8028.8|8014.8|8000.7|7986.7|8029.1|8015.1|8000.7|7986.7|0
1586129700000|2020-04-05 23:35:00|8001.3|7987.3|8009.1|7995.1|8013|7999|8001.3|7987.3|0
1586130000000|2020-04-05 23:40:00|8009.4|7995.4|8010.7|7996.7|8010.7|7996.7|8001.7|7987.7|0
1586130300000|2020-04-05 23:45:00|8011.3|7997.3|8015.5|8001.5|8017.7|8003.7|8009.1|7995.1|0
1586130600000|2020-04-05 23:50:00|8015.8|8001.8|8016.6|8002.6|8022.8|8008.8|8012.4|7998.4|0
1586130900000|2020-04-05 23:55:00|8018|8004|8024.7|8010.7|8027.2|8013.2|8017.7|8003.7|0
1586131200000|2020-04-06 00:00:00|8025|8011|8024|8010|8039.6|8025.6|8022.9|8008.9|0
1586131500000|2020-04-06 00:05:00|8023.7|8009.7|8027.7|8013.7|8028.3|8014.3|8019.3|8005.3|0
1586131800000|2020-04-06 00:10:00|8027.1|8013.1|8039.6|8025.6|8041|8027|8026.9|8012.9|0
1586132100000|2020-04-06 00:15:00|8039.4|8025.4|8062.7|8048.7|8071.2|8057.2|8037.9|8023.9|0
1586132400000|2020-04-06 00:20:00|8062.4|8048.4|8068.3|8054.3|8069.4|8055.4|8058|8044|0
1586132700000|2020-04-06 00:25:00|8068.6|8054.6|8095.3|8081.3|8095.4|8081.4|8060.4|8046.4|0
1586133000000|2020-04-06 00:30:00|8095.5|8081.5|8162.8|8148.8|8162.8|8148.8|8094.7|8080.7|0
1586133300000|2020-04-06 00:35:00|8162.5|8148.5|8170.9|8156.9|8175.7|8161.7|8153.3|8139.3|0
1586133600000|2020-04-06 00:40:00|8170.4|8156.4|8158.4|8144.4|8174.6|8160.6|8156.7|8142.7|0
1586133900000|2020-04-06 00:45:00|8157.8|8143.8|8153|8139|8160.9|8146.9|8146.6|8132.6|0
1586134200000|2020-04-06 00:50:00|8152.8|8138.8|8145.5|8131.5|8158.4|8144.4|8144.6|8130.6|0
1586134500000|2020-04-06 00:55:00|8145.8|8131.8|8146.1|8132.1|8150|8136|8140.5|8126.5|0
1586134800000|2020-04-06 01:00:00|8146.3|8132.3|8155|8146.5|8181.5|8175|8140.5|8128|472
1586135100000|2020-04-06 01:05:00|8154.5|8145|8119|8107.5|8154.5|8147.5|8117.5|8107|221
1586135400000|2020-04-06 01:10:00|8117|8107|8134.5|8124|8138|8127|8117|8103|82
1586135700000|2020-04-06 01:15:00|8136|8124.5|8145|8135|8151|8142|8136|8124.5|293
1586136000000|2020-04-06 01:20:00|8144.5|8133.5|8129.5|8119.5|8144.5|8133.5|8127.5|8118.5|123
1586136300000|2020-04-06 01:25:00|8128.5|8118.5|8122.5|8114.5|8128.5|8118.5|8119.5|8111|209
1586136600000|2020-04-06 01:30:00|8122|8112.5|8116|8105.5|8128|8120|8113|8105|434
1586136900000|2020-04-06 01:35:00|8115.5|8106|8118|8109|8121|8112|8109|8100|175
1586137200000|2020-04-06 01:40:00|8117.5|8107|8118.5|8109|8123.5|8114.5|8114.5|8105.5|371
1586137500000|2020-04-06 01:45:00|8117.5|8108.5|8125.5|8118|8127.5|8119.5|8115|8107|581
1586137800000|2020-04-06 01:50:00|8125|8117.5|8131|8121.5|8141|8131|8123|8115.5|142
1586138100000|2020-04-06 01:55:00|8130.5|8120.5|8165|8155|8165|8155|8127.5|8119|127
1586138400000|2020-04-06 02:00:00|8166.5|8155.5|8146.5|8136.5|8166.5|8156|8142.5|8135.5|145
1586138700000|2020-04-06 02:05:00|8147|8137|8144.5|8135|8157|8146.5|8144.5|8135|131
1586139000000|2020-04-06 02:10:00|8145|8135.5|8155.5|8146.5|8157.5|8147.5|8140.5|8131|131
1586139300000|2020-04-06 02:15:00|8156|8147|8147|8137.5|8161|8152|8146|8135.5|133
1586139600000|2020-04-06 02:20:00|8145.5|8136.5|8141.5|8130.5|8154.5|8146.5|8141.5|8130.5|103
1586139900000|2020-04-06 02:25:00|8141|8127|8134.5|8124|8144.5|8135.5|8132|8124|87
1586140200000|2020-04-06 02:30:00|8130|8123.5|8133|8123.5|8134.5|8124.5|8128|8119.5|75
1586140500000|2020-04-06 02:35:00|8132.5|8123|8139.5|8131|8143|8134|8129|8120.5|78
1586140800000|2020-04-06 02:40:00|8139|8129.5|8140|8130.5|8144.5|8134|8136.5|8125|57
1586141100000|2020-04-06 02:45:00|8141.5|8131|8131.5|8121.5|8147|8139|8129|8120|50
1586141400000|2020-04-06 02:50:00|8131|8122|8142|8133|8142.5|8133.5|8131|8122|49
1586141700000|2020-04-06 02:55:00|8142.5|8133.5|8159|8148.5|8159|8151|8142.5|8133.5|76
1586142000000|2020-04-06 03:00:00|8155|8148|8179.5|8170|8180|8172|8152|8145|235
1586142300000|2020-04-06 03:05:00|8176.5|8168|8157.5|8147|8180|8171.5|8152.5|8145|130
1586142600000|2020-04-06 03:10:00|8153.5|8147.5|8173|8163.5|8174.5|8164.5|8153.5|8147.5|225
1586142900000|2020-04-06 03:15:00|8170|8163|8174.5|8165|8174.5|8166.5|8165|8156|133
1586143200000|2020-04-06 03:20:00|8176.5|8165.5|8164|8154|8176.5|8167.5|8160.5|8154|136
1586143500000|2020-04-06 03:25:00|8160.5|8151.5|8168|8158|8168.5|8158|8157|8150|58
1586143800000|2020-04-06 03:30:00|8169|8159|8192|8182.5|8192.5|8183.5|8169|8159|130
1586144100000|2020-04-06 03:35:00|8189|8183|8197.5|8186.5|8205|8195|8189|8180.5|147
1586144400000|2020-04-06 03:40:00|8193.5|8187|8178.5|8167.5|8198.5|8188.5|8171.5|8164.5|95
1586144700000|2020-04-06 03:45:00|8178|8168.5|8170|8161.5|8180|8172.5|8164.5|8156.5|284
1586145000000|2020-04-06 03:50:00|8168|8160.5|8179|8169.5|8190|8183.5|8165|8155|219
1586145300000|2020-04-06 03:55:00|8176|8172.5|8176.5|8166.5|8190.5|8182.5|8171|8160.5|335
1586145600000|2020-04-06 04:00:00|8177|8167|8184.5|8175.5|8187|8180|8173.5|8166.5|97
1586145900000|2020-04-06 04:05:00|8185|8176.5|8189.5|8181.5|8191|8183.5|8180.5|8172.5|119
1586146200000|2020-04-06 04:10:00|8192|8182|8213|8203|8221|8211.5|8190|8181|241
1586146500000|2020-04-06 04:15:00|8212.5|8204|8224|8214|8225|8216.5|8212.5|8204|323
1586146800000|2020-04-06 04:20:00|8224.5|8215|8236.5|8227.5|8237|8229.5|8222.5|8215|372
1586147100000|2020-04-06 04:25:00|8235|8228.5|8244|8237|8250.5|8241.5|8229.5|8223|376
1586147400000|2020-04-06 04:30:00|8246|8237.5|8255|8245.5|8257|8248|8239.5|8232|336
1586147700000|2020-04-06 04:35:00|8257.5|8248.5|8267.5|8258.5|8267.5|8258.5|8252.5|8245|438
1586148000000|2020-04-06 04:40:00|8266.5|8260|8251.5|8242.5|8274.5|8263.5|8246.5|8239|343
1586148300000|2020-04-06 04:45:00|8249|8243|8238|8230|8254|8246|8230|8223|258
1586148600000|2020-04-06 04:50:00|8236|8229|8258|8249|8258|8249|8233|8226|247
1586148900000|2020-04-06 04:55:00|8257.5|8246|8244|8234|8265|8257.5|8244|8234|381
1586149200000|2020-04-06 05:00:00|8244.5|8234.5|8255.5|8245|8262|8252|8244.5|8234.5|154
1586149500000|2020-04-06 05:05:00|8257.5|8245.5|8247|8237|8259.5|8250|8235.5|8226.5|349
1586149800000|2020-04-06 05:10:00|8246.5|8237.5|8245.5|8236.5|8258|8249.5|8244|8236|326
1586150100000|2020-04-06 05:15:00|8243|8237|8248.5|8239.5|8254.5|8246.5|8243|8237|216
1586150400000|2020-04-06 05:20:00|8248|8241.5|8274|8264.5|8277.5|8268|8247|8240.5|338
1586150700000|2020-04-06 05:25:00|8273.5|8266|8276.5|8267.5|8276.5|8269.5|8265|8255.5|188
1586151000000|2020-04-06 05:30:00|8274|8268|8296|8287|8300|8291.5|8274|8267.5|288
1586151300000|2020-04-06 05:35:00|8296.5|8287.5|8318.5|8310|8320|8313|8292|8285.5|316
1586151600000|2020-04-06 05:40:00|8316|8309.5|8344.5|8336|8350|8342.5|8314|8305.5|267
1586151900000|2020-04-06 05:45:00|8345|8336.5|8330|8321.5|8348.5|8340.5|8311.5|8304|219
1586152200000|2020-04-06 05:50:00|8332|8323.5|8338|8327|8346|8337.5|8322.5|8314.5|205
1586152500000|2020-04-06 05:55:00|8337.5|8325.5|8316|8304.5|8337.5|8325.5|8314|8304.5|102
1586152800000|2020-04-06 06:00:00|8315.5|8306|8343|8332|8344.5|8336|8309.5|8302|398
1586153100000|2020-04-06 06:05:00|8344.5|8332.5|8377.5|8369|8377.5|8369.5|8344|8332.5|380
1586153400000|2020-04-06 06:10:00|8381.5|8371.5|8357.5|8347.5|8392.5|8385|8354|8347.5|460
1586153700000|2020-04-06 06:15:00|8359.5|8349.5|8371|8361.5|8371.5|8361.5|8357|8347.5|144
1586154000000|2020-04-06 06:20:00|8368|8362|8382.5|8373|8387.5|8379.5|8366.5|8357|207
1586154300000|2020-04-06 06:25:00|8382|8372|8365|8355|8382|8372|8359|8350.5|114
1586154600000|2020-04-06 06:30:00|8360.5|8354.5|8360|8350.5|8371.5|8362.5|8359.5|8350.5|109
1586154900000|2020-04-06 06:35:00|8360.5|8351|8355.5|8347|8365.5|8358|8350|8343|99
1586155200000|2020-04-06 06:40:00|8356|8344.5|8343.5|8334.5|8356|8345|8338|8329.5|257
1586155500000|2020-04-06 06:45:00|8343|8333|8337.5|8327|8352|8343.5|8334|8326.5|116
1586155800000|2020-04-06 06:50:00|8338.5|8327.5|8337|8329.5|8344|8334.5|8330|8321.5|182
1586156100000|2020-04-06 06:55:00|8336.5|8329|8327.5|8318|8337.5|8329|8327.5|8318|124
1586156400000|2020-04-06 07:00:00|8327|8318.5|8318|8309.5|8328|8319|8302.5|8294.5|517
1586156700000|2020-04-06 07:05:00|8318.5|8309|8334.5|8325|8341.5|8333.5|8316.5|8308|368
1586157000000|2020-04-06 07:10:00|8334|8324.5|8353.5|8344|8353.5|8344|8329|8320.5|119
1586157300000|2020-04-06 07:15:00|8355.5|8345|8364|8355|8364|8355|8348|8339|127
1586157600000|2020-04-06 07:20:00|8364.5|8355.5|8364|8354|8377.5|8369|8362.5|8354|174
1586157900000|2020-04-06 07:25:00|8364.5|8354.5|8367|8358|8374|8363.5|8362.5|8354|84
1586158200000|2020-04-06 07:30:00|8367.5|8357.5|8377.5|8368|8385.5|8378|8366|8357|183
1586158500000|2020-04-06 07:35:00|8381.5|8368.5|8377.5|8369.5|8382.5|8373|8365.5|8356.5|133
1586158800000|2020-04-06 07:40:00|8378.5|8371|8367.5|8357.5|8385.5|8375.5|8359.5|8352|159
1586159100000|2020-04-06 07:45:00|8368|8358|8371|8361|8377.5|8368.5|8364.5|8357|94
1586159400000|2020-04-06 07:50:00|8370.5|8361.5|8363.5|8355|8377.5|8368.5|8360.5|8353.5|121
1586159700000|2020-04-06 07:55:00|8365.5|8356|8379|8371.5|8397.5|8388.5|8363.5|8356|229
1586160000000|2020-04-06 08:00:00|8382|8372|8367|8356.5|8391|8382.5|8364.5|8356.5|194
1586160300000|2020-04-06 08:05:00|8366.5|8354|8352|8341.5|8366.5|8354.5|8343.5|8337|257
1586160600000|2020-04-06 08:10:00|8351.5|8339|8348.5|8339|8355.5|8345|8340|8333|241
1586160900000|2020-04-06 08:15:00|8348|8338.5|8357|8348|8362|8353|8340|8333.5|204
1586161200000|2020-04-06 08:20:00|8356.5|8348.5|8359.5|8351.5|8365.5|8357|8351|8341.5|160
1586161500000|2020-04-06 08:25:00|8361|8352|8371.5|8363.5|8371.5|8364.5|8360.5|8352|180
1586161800000|2020-04-06 08:30:00|8372|8364|8359.5|8350.5|8374.5|8366.5|8356|8347.5|201
1586162100000|2020-04-06 08:35:00|8359|8351|8341.5|8332|8362.5|8352.5|8337.5|8331|123
1586162400000|2020-04-06 08:40:00|8340.5|8331.5|8348.5|8339.5|8353.5|8346|8340.5|8331.5|129
1586162700000|2020-04-06 08:45:00|8348|8340|8347|8338.5|8359|8350|8342|8333|121
1586163000000|2020-04-06 08:50:00|8347.5|8339.5|8364|8355.5|8365.5|8358|8346.5|8339|111
1586163300000|2020-04-06 08:55:00|8364.5|8356|8376|8366|8377|8367|8359.5|8350.5|98
1586163600000|2020-04-06 09:00:00|8375.5|8366.5|8363.5|8354|8375.5|8366.5|8363|8354|81
1586163900000|2020-04-06 09:05:00|8364|8356|8366.5|8357.5|8377|8369|8360|8353|94
1586164200000|2020-04-06 09:10:00|8364|8354.5|8377.5|8368.5|8382.5|8375|8362.5|8354.5|431
1586164500000|2020-04-06 09:15:00|8378|8369|8372|8362.5|8379|8371|8371.5|8362.5|71
1586164800000|2020-04-06 09:20:00|8371.5|8363|8382|8374|8385.5|8376.5|8371|8363|208
1586165100000|2020-04-06 09:25:00|8380.5|8372.5|8392|8384|8395|8388|8379.5|8372.5|134
1586165400000|2020-04-06 09:30:00|8391.5|8383.5|8382|8373.5|8391.5|8383.5|8381.5|8373|32
1586165700000|2020-04-06 09:35:00|8382.5|8374|8378|8370|8382.5|8374.5|8375.5|8369|79
1586166000000|2020-04-06 09:40:00|8376|8369.5|8391.5|8383|8394.5|8386.5|8376|8369|79
1586166300000|2020-04-06 09:45:00|8390.5|8382.5|8355|8347|8390.5|8382.5|8340.5|8333|557
1586166600000|2020-04-06 09:50:00|8357|8347.5|8350.5|8343.5|8361|8352.5|8343|8335|134
1586166900000|2020-04-06 09:55:00|8350|8343|8321|8313|8350|8343|8318|8310.5|411
1586167200000|2020-04-06 10:00:00|8326|8316|8325|8317.5|8326|8318.5|8315.5|8307|199
1586167500000|2020-04-06 10:05:00|8323.5|8317|8306.5|8296.5|8324.5|8317.5|8305.5|8294|105
1586167800000|2020-04-06 10:10:00|8317.3|8303.3|8315.3|8301.3|8317.6|8303.6|8307.9|8293.9|19153801
1586168100000|2020-04-06 10:15:00|8315.6|8301.6|8327.7|8313.7|8330.6|8316.6|8313.3|8299.3|0
1586168400000|2020-04-06 10:20:00|8328.3|8314.3|8323.8|8309.8|8330.3|8316.3|8318.1|8304.1|0
1586168700000|2020-04-06 10:25:00|8324.9|8310.9|8317|8303|8326.3|8312.3|8316.4|8302.4|0
1586169000000|2020-04-06 10:30:00|8316.4|8302.4|8317.5|8303.5|8320.4|8306.4|8315|8301|0
1586169300000|2020-04-06 10:35:00|8318.1|8304.1|8315.5|8301.5|8321.5|8307.5|8314.7|8300.7|0
1586169600000|2020-04-06 10:40:00|8315.3|8301.3|8312.5|8301.5|8323|8309|8293.3|8279.3|47
1586169900000|2020-04-06 10:45:00|8312|8303.5|8320|8310.5|8320|8310.5|8311|8299|47
1586170200000|2020-04-06 10:50:00|8319.5|8308.5|8317.5|8309|8323.5|8314|8317.5|8308.5|34
1586170500000|2020-04-06 10:55:00|8319|8309.5|8324.5|8314.5|8324.5|8314.5|8319|8309.5|74
1586170800000|2020-04-06 11:00:00|8324|8313.5|8314.5|8306|8325|8314|8314.5|8305.5|261
1586171100000|2020-04-06 11:05:00|8316|8305|8305|8295.5|8316|8306.5|8300.5|8294|95
1586171400000|2020-04-06 11:10:00|8304.5|8296|8314.5|8304.5|8317.5|8307.5|8303.5|8296|48
1586171700000|2020-04-06 11:15:00|8316|8305|8305.5|8296.5|8317|8307.5|8305.5|8296.5|98
1586172000000|2020-04-06 11:20:00|8306|8297|8308|8299|8312|8303.5|8304.5|8296.5|70
1586172300000|2020-04-06 11:25:00|8307|8299.5|8308|8299|8310|8301.5|8303.5|8294.5|121
1586172600000|2020-04-06 11:30:00|8307.5|8298.5|8309|8300.5|8310|8302|8300.5|8293.5|45
1586172900000|2020-04-06 11:35:00|8308.5|8299|8302.5|8291.5|8309|8299.5|8297.5|8289|112
1586173200000|2020-04-06 11:40:00|8303|8292|8304.5|8295.5|8307.5|8299|8302.5|8291.5|110
1586173500000|2020-04-06 11:45:00|8304|8294|8301|8290.5|8305|8295.5|8298|8289|64
1586173800000|2020-04-06 11:50:00|8300.5|8290|8299|8288|8301|8291.5|8295|8286.5|75
1586174100000|2020-04-06 11:55:00|8299.5|8288.5|8297.5|8288.5|8304.5|8294|8296|8286.5|106
1586174400000|2020-04-06 12:00:00|8297|8288|8281.5|8273|8298|8291|8281.5|8273|52
1586174700000|2020-04-06 12:05:00|8279|8272.5|8272|8262.5|8281.5|8272.5|8267.5|8260.5|160
1586175000000|2020-04-06 12:10:00|8270.5|8262|8272.5|8261|8275|8265|8261.5|8254|166
1586175300000|2020-04-06 12:15:00|8272|8259.5|8262.5|8253.5|8272.5|8259.5|8260|8251.5|53
1586175600000|2020-04-06 12:20:00|8263|8254|8263.5|8254.5|8267.5|8258.5|8262|8252|82
1586175900000|2020-04-06 12:25:00|8264|8255|8264|8254.5|8265.5|8257.5|8262.5|8254|54
1586176200000|2020-04-06 12:30:00|8263.5|8255|8262.5|8252|8267|8259|8262.5|8252|69
1586176500000|2020-04-06 12:35:00|8263|8253|8264|8255|8264.5|8258|8260.5|8253|10
1586176800000|2020-04-06 12:40:00|8263.5|8254|8269.5|8258.5|8270|8263|8262.5|8253.5|170
1586177100000|2020-04-06 12:45:00|8269|8258|8280|8269.5|8282.5|8273|8261|8253|110
1586177400000|2020-04-06 12:50:00|8280.5|8270|8274.5|8266.5|8292.5|8283.5|8274.5|8266.5|92
1586177700000|2020-04-06 12:55:00|8275.5|8267|8259|8251|8275.5|8267|8257.5|8249|99
1586178000000|2020-04-06 13:00:00|8259.5|8251.5|8254|8243.5|8263.5|8253.5|8241.5|8234|302
1586178300000|2020-04-06 13:05:00|8254.5|8242|8250.5|8241.5|8256.5|8247.5|8248.5|8241.5|42
1586178600000|2020-04-06 13:10:00|8251|8242|8257.5|8248|8257.5|8248.5|8250.5|8242|5
1586178900000|2020-04-06 13:15:00|8258|8248.5|8282.5|8272.5|8282.5|8272.5|8258|8248|31
1586179200000|2020-04-06 13:20:00|8283.5|8273.5|8286.5|8276|8289.5|8281|8282|8271.5|87
1586179500000|2020-04-06 13:25:00|8286|8276.5|8286|8277.5|8292.5|8284|8283|8274|109
1586179800000|2020-04-06 13:30:00|8287.5|8278|8271|8261.5|8297.5|8288.5|8267|8257|586
1586180100000|2020-04-06 13:35:00|8270.5|8259|8260|8248|8276.5|8266.5|8254|8244|332
1586180400000|2020-04-06 13:40:00|8259.5|8248.5|8285|8274.5|8285|8274.5|8259|8248.5|275
1586180700000|2020-04-06 13:45:00|8287.5|8276|8317|8304.5|8318.5|8311.5|8287.5|8276|211
1586181000000|2020-04-06 13:50:00|8317.5|8305|8341|8329.5|8345|8337|8315|8304|177
1586181300000|2020-04-06 13:55:00|8340.5|8330|8350.5|8340.5|8352.5|8344|8327.5|8319|107
1586181600000|2020-04-06 14:00:00|8351|8339|8344|8334.5|8352|8344.5|8341.5|8333|264
1586181900000|2020-04-06 14:05:00|8344.5|8336|8357|8348|8359|8350.5|8332.5|8324.5|291
1586182200000|2020-04-06 14:10:00|8358.5|8346.5|8343|8334|8359|8346.5|8336.5|8326.5|477
1586182500000|2020-04-06 14:15:00|8346.5|8334.5|8349.5|8341|8351|8341|8342.5|8334.5|271
1586182800000|2020-04-06 14:20:00|8351.5|8343.5|8361|8351.5|8362.5|8354.5|8347.5|8339|235
1586183100000|2020-04-06 14:25:00|8361.5|8355|8369.5|8360|8371.5|8365|8355|8346.5|168
1586183400000|2020-04-06 14:30:00|8369|8359.5|8359.5|8349|8369.5|8361|8347|8339.5|203
1586183700000|2020-04-06 14:35:00|8360|8349.5|8370|8360.5|8372|8365|8356|8347|132
1586184000000|2020-04-06 14:40:00|8371|8362|8356.5|8346.5|8371|8362.5|8356.5|8346.5|240
1586184300000|2020-04-06 14:45:00|8355|8344|8345.5|8336.5|8357.5|8349|8344|8336.5|109
1586184600000|2020-04-06 14:50:00|8347|8337|8361.5|8352|8361.5|8352|8342.5|8334|53
1586184900000|2020-04-06 14:55:00|8362.5|8352.5|8361|8351|8367.5|8359|8358|8349.5|210
1586185200000|2020-04-06 15:00:00|8362.5|8352.5|8369|8360|8370|8362|8357.5|8349.5|85
1586185500000|2020-04-06 15:05:00|8368.5|8359.5|8381|8372|8382.5|8375|8368|8359|218
1586185800000|2020-04-06 15:10:00|8381.5|8370.5|8387|8374|8387.5|8380|8374.5|8366.5|153
1586186100000|2020-04-06 15:15:00|8385.5|8374.5|8387.5|8377|8391.5|8384|8382.5|8374|149
1586186400000|2020-04-06 15:20:00|8386|8376.5|8378.5|8369|8391.5|8383|8378.5|8369|160
1586186700000|2020-04-06 15:25:00|8375|8369.5|8394.5|8386|8394.5|8386|8375|8367|153
1586187000000|2020-04-06 15:30:00|8394|8387.5|8394.5|8385|8399.5|8393|8389.5|8381.5|204
1586187300000|2020-04-06 15:35:00|8392.5|8387|8397|8389|8397|8389|8383.5|8376.5|95
1586187600000|2020-04-06 15:40:00|8397.5|8389.5|8399|8387|8400|8393.5|8395|8386.5|114
1586187900000|2020-04-06 15:45:00|8397.5|8386.5|8406.5|8396|8407.5|8399|8392.5|8385.5|220
1586188200000|2020-04-06 15:50:00|8407|8395.5|8407.5|8397|8414|8405.5|8400.5|8393.5|134
1586188500000|2020-04-06 15:55:00|8406|8397.5|8405.5|8397|8408|8398.5|8399.5|8391.5|91
1586188800000|2020-04-06 16:00:00|8407.5|8399|8406.5|8397|8410.5|8401|8403|8393.5|69
1586189100000|2020-04-06 16:05:00|8406|8395.5|8408|8398.5|8409.5|8399.5|8403.5|8393.5|46
1586189400000|2020-04-06 16:10:00|8407.5|8398|8408.5|8396|8408.5|8398|8398.5|8389|90
1586189700000|2020-04-06 16:15:00|8408|8396.5|8406.5|8393|8411|8401.5|8406.5|8393|16
1586190000000|2020-04-06 16:20:00|8407|8393.5|8413.5|8403.5|8415|8406.5|8406.5|8393.5|67
1586190300000|2020-04-06 16:25:00|8413|8404|8414|8404.5|8414.5|8407|8412|8401.5|25
1586190600000|2020-04-06 16:30:00|8413.5|8402|8409|8399|8413.5|8404|8403.5|8395.5|73
1586190900000|2020-04-06 16:35:00|8409.5|8398.5|8410.5|8402|8413|8402.5|8405.5|8396|35
1586191200000|2020-04-06 16:40:00|8411|8402.5|8410.5|8400.5|8412|8403|8406.5|8398|43
1586191500000|2020-04-06 16:45:00|8409|8399.5|8406|8398|8412|8402.5|8406|8398|51
1586191800000|2020-04-06 16:50:00|8405.5|8399.5|8403.5|8395.5|8410|8401.5|8401.5|8393|85
1586192100000|2020-04-06 16:55:00|8404.5|8394|8415|8407|8415|8407|8400.5|8393|147
1586192400000|2020-04-06 17:00:00|8417.5|8409.5|8413.5|8404|8419|8411.5|8412.5|8404|52
1586192700000|2020-04-06 17:05:00|8413|8402.5|8413.5|8405.5|8415.5|8406|8407|8399|63
1586193000000|2020-04-06 17:10:00|8413|8404|8413.5|8403|8417|8407.5|8409|8400.5|49
1586193300000|2020-04-06 17:15:00|8412|8402.5|8415.5|8405.5|8416|8405.5|8408|8398|22
1586193600000|2020-04-06 17:20:00|8415|8406|8418.5|8410.5|8420.5|8411.5|8415|8406|35
1586193900000|2020-04-06 17:25:00|8418|8411|8418|8409.5|8422.5|8414|8416|8407.5|91
1586194200000|2020-04-06 17:30:00|8420|8410|8418.5|8409|8422|8412|8412|8403.5|47
1586194500000|2020-04-06 17:35:00|8419|8409.5|8434.5|8424|8435.5|8426|8419|8409.5|64
1586194800000|2020-04-06 17:40:00|8434|8424.5|8444.5|8436|8445.5|8438|8433|8424.5|118
1586195100000|2020-04-06 17:45:00|8445.5|8435|8446.5|8437|8449|8440.5|8434|8424.5|95
1586195400000|2020-04-06 17:50:00|8447|8436|8441.5|8432|8447.5|8438|8441.5|8432|28
1586195700000|2020-04-06 17:55:00|8442|8432.5|8442.5|8431.5|8445|8434.5|8438|8429.5|29
1586196000000|2020-04-06 18:00:00|8442|8432|8436|8426.5|8442.5|8432.5|8435|8425|49
1586196300000|2020-04-06 18:05:00|8436.5|8426|8428.5|8418|8437|8427|8427.5|8417.5|19
1586196600000|2020-04-06 18:10:00|8428|8417|8418|8407|8429|8418|8417.5|8407|14
1586196900000|2020-04-06 18:15:00|8417.5|8405.5|8415|8405|8419.5|8410|8413.5|8404|50
1586197200000|2020-04-06 18:20:00|8415.5|8404.5|8416|8406|8417.5|8407.5|8411|8401.5|19
1586197500000|2020-04-06 18:25:00|8415|8405.5|8415|8404.5|8421|8409.5|8413.5|8402.5|45
1586197800000|2020-04-06 18:30:00|8415.5|8405|8414.5|8402.5|8422.5|8411.5|8409.5|8399.5|39
1586198100000|2020-04-06 18:35:00|8415|8404|8417|8406.5|8420|8413|8415|8404|14
1586198400000|2020-04-06 18:40:00|8417.5|8407|8417.5|8407.5|8420.5|8411|8410.5|8399.5|25
1586198700000|2020-04-06 18:45:00|8418|8408|8420|8411|8422.5|8413|8417|8406|19
1586199000000|2020-04-06 18:50:00|8419.5|8411.5|8417|8408|8421.5|8411.5|8417|8408|5
1586199300000|2020-04-06 18:55:00|8416.5|8406|8418.5|8407.5|8422.5|8412|8416.5|8406|10
1586199600000|2020-04-06 19:00:00|8413.5|8407|8421.5|8410.5|8421.5|8410.5|8412.5|8403|5
1586199900000|2020-04-06 19:05:00|8422|8411|8425.5|8415.5|8429|8419.5|8421.5|8411|17
1586200200000|2020-04-06 19:10:00|8426.5|8416|8411.5|8398.5|8428.5|8418|8410|8398|9
1586200500000|2020-04-06 19:15:00|8412|8399|8394.5|8384.5|8413.5|8403.5|8394|8384.5|70
1586200800000|2020-04-06 19:20:00|8394|8385|8403|8393|8403|8393|8394|8384.5|26
1586201100000|2020-04-06 19:25:00|8403.5|8392|8418.5|8408.5|8419|8411.5|8397|8389.5|63
1586201400000|2020-04-06 19:30:00|8419|8409|8410.5|8399|8419|8409|8410.5|8397.3|46
1586201700000|2020-04-06 19:35:00|8408|8397.5|8398|8388|8409.5|8399.5|8394|8385|39
1586202000000|2020-04-06 19:40:00|8398.5|8388.5|8396.5|8385.5|8400|8390.5|8392|8383.5|69
1586202300000|2020-04-06 19:45:00|8398|8389.5|8396.5|8384.5|8398.5|8389.5|8388.5|8379.5|144
1586202600000|2020-04-06 19:50:00|8398.5|8393.5|8423|8414.5|8423.5|8414.5|8398.5|8389.5|415
1586202900000|2020-04-06 19:55:00|8424|8409.5|8422|8410.5|8432.5|8422|8414|8403.5|939
1586203200000|2020-04-06 20:00:00|8420.3|8409|8412.5|8399.5|8420.3|8409|8402.5|8393|25
1586203500000|2020-04-06 20:05:00|8412|8399|8404|8393|8412.5|8401.5|8404|8393|21
1586203800000|2020-04-06 20:10:00|8404.5|8393.5|8408|8399|8409|8399|8403.5|8393|32
1586204100000|2020-04-06 20:15:00|8407.5|8397.5|8409|8400|8409|8401.5|8406.5|8396|41
1586204400000|2020-04-06 20:20:00|8410.5|8400.5|8410|8401.5|8413|8404|8408.5|8400|74
1586204700000|2020-04-06 20:25:00|8408.5|8402|8413.5|8404.5|8414.5|8404.5|8408.5|8398|25
1586205000000|2020-04-06 20:30:00|8414|8397.3|8412|8401|8414.5|8405|8391.8|8377.8|155
1586205300000|2020-04-06 20:35:00|8411.8|8400.5|8411.5|8397.5|8411.8|8401|8411.5|8397.5|2
1586205600000|2020-04-06 20:40:00|8411.8|8397.8|8400.5|8390.5|8411.8|8397.8|8400|8386|7
1586205900000|2020-04-06 20:45:00|8401|8393.5|8417.5|8406|8419|8406.5|8400.5|8393.5|39
1586206200000|2020-04-06 20:50:00|8417|8397.8|8410.3|8396.3|8417|8397.8|8410|8396|3
1586206500000|2020-04-06 20:55:00|8410|8396|8414|8406.5|8414|8406.5|8409.5|8395.5|26
1586206800000|2020-04-06 21:00:00|8413.5|8396.5|8413|8399|8413.5|8399|8410.5|8396.5|4
1586207400000|2020-04-06 21:10:00|8418.5|8404.5|8417.5|8403.5|8418.5|8404.5|8417.5|8403.5|19175938
1586207700000|2020-04-06 21:15:00|8417.9|8403.9|8418|8404|8418.5|8404.5|8416.6|8402.6|0
1586208000000|2020-04-06 21:20:00|8418.1|8404.1|8418.8|8404.8|8419|8405|8416.4|8402.4|0
1586208300000|2020-04-06 21:25:00|8419|8405|8427|8413|8427|8413|8418.9|8404.9|0
1586208600000|2020-04-06 21:30:00|8427.3|8413.3|8426.9|8412.9|8427.3|8413.3|8425.7|8411.7|0
1586208900000|2020-04-06 21:35:00|8427.3|8413.3|8428.2|8414.2|8428.3|8414.3|8427|8413|0
1586209200000|2020-04-06 21:40:00|8433.1|8419.1|8457.3|8443.3|8459|8445|8433.1|8419.1|0
1586209500000|2020-04-06 21:45:00|8456.8|8442.8|8453.6|8439.6|8457.6|8443.6|8452.7|8438.7|0
1586209800000|2020-04-06 21:50:00|8453.5|8439.5|8453.8|8439.8|8453.9|8439.9|8452.5|8438.5|0
1586210100000|2020-04-06 21:55:00|8453.7|8439.7|8453.2|8439.2|8453.7|8439.7|8452.5|8438.5|0
1586210400000|2020-04-06 22:00:00|8455.2|8441.2|8438.9|8424.9|8455.2|8441.2|8433.8|8419.8|0
1586210700000|2020-04-06 22:05:00|8439.1|8425.1|8434.8|8420.8|8446.7|8432.7|8434.6|8420.6|0
1586211000000|2020-04-06 22:10:00|8434.6|8420.6|8433.5|8419.5|8441|8427|8431.7|8417.7|0
1586211300000|2020-04-06 22:15:00|8433.8|8419.8|8443.3|8429.3|8445.5|8431.5|8433.8|8419.8|0
1586211600000|2020-04-06 22:20:00|8442.7|8428.7|8429.5|8415.5|8442.7|8428.7|8428.9|8414.9|0
1586211900000|2020-04-06 22:25:00|8429.2|8415.2|8422.5|8408.5|8429.2|8415.2|8419.4|8405.4|0
1586212200000|2020-04-06 22:30:00|8422.7|8408.7|8413.6|8399.6|8427.5|8413.5|8412.8|8398.8|0
1586212500000|2020-04-06 22:35:00|8413.3|8399.3|8421.1|8407.1|8422.8|8408.8|8413.3|8399.3|0
1586212800000|2020-04-06 22:40:00|8420.6|8406.6|8425.6|8411.6|8429.5|8415.5|8420.6|8406.6|0
1586213100000|2020-04-06 22:45:00|8426.1|8412.1|8418.2|8404.2|8428.1|8414.1|8414.6|8400.6|0
1586213400000|2020-04-06 22:50:00|8417.7|8403.7|8418.5|8404.5|8419.1|8405.1|8416.3|8402.3|0
1586213700000|2020-04-06 22:55:00|8419.1|8405.1|8417.4|8403.4|8420.2|8406.2|8416.8|8402.8|0
1586214000000|2020-04-06 23:00:00|8417.7|8403.7|8418.4|8404.4|8419|8405|8415.1|8401.1|0
1586214300000|2020-04-06 23:05:00|8417.8|8403.8|8422.8|8408.8|8428.7|8414.7|8415.9|8401.9|0
1586214600000|2020-04-06 23:10:00|8423.1|8409.1|8432.2|8418.2|8432.5|8418.5|8421|8407|0
1586214900000|2020-04-06 23:15:00|8431.9|8417.9|8433.3|8419.3|8435.6|8421.6|8430.5|8416.5|0
1586215200000|2020-04-06 23:20:00|8432.2|8418.2|8454.7|8440.7|8459.8|8445.8|8431.7|8417.7|0
1586215500000|2020-04-06 23:25:00|8453|8439|8450.8|8436.8|8453|8439|8445.2|8431.2|0
1586215800000|2020-04-06 23:30:00|8451.4|8437.4|8451.3|8437.3|8457.5|8443.5|8448.5|8434.5|0
1586216100000|2020-04-06 23:35:00|8451.8|8437.8|8453|8439|8458.5|8444.5|8450.2|8436.2|0
1586216400000|2020-04-06 23:40:00|8451.8|8437.8|8471.6|8457.6|8476.5|8462.5|8451.8|8437.8|0
1586216700000|2020-04-06 23:45:00|8471.9|8457.9|8461.2|8447.2|8475|8461|8461.2|8447.2|0
1586217000000|2020-04-06 23:50:00|8460.1|8446.1|8463.8|8449.8|8464.3|8450.3|8458.5|8444.5|0
1586217300000|2020-04-06 23:55:00|8464.6|8450.6|8482.1|8468.1|8483.7|8469.7|8463.2|8449.2|0
1586217600000|2020-04-07 00:00:00|8483.7|8469.7|8478.9|8464.9|8483.7|8469.7|8473.1|8459.1|0
1586217900000|2020-04-07 00:05:00|8479.5|8465.5|8479.8|8465.8|8489.3|8475.3|8478.9|8464.9|0
1586218200000|2020-04-07 00:10:00|8479|8465|8479.6|8465.6|8482.9|8468.9|8476.8|8462.8|0
1586218500000|2020-04-07 00:15:00|8479|8465|8459|8445|8479.8|8465.8|8451.4|8437.4|0
1586218800000|2020-04-07 00:20:00|8458.7|8444.7|8468.4|8454.4|8472.6|8458.6|8455.3|8441.3|0
1586219100000|2020-04-07 00:25:00|8468.6|8454.6|8456.4|8442.4|8470.9|8456.9|8454.1|8440.1|0
1586219400000|2020-04-07 00:30:00|8457.2|8443.2|8458.3|8444.3|8461.6|8447.6|8456.4|8442.4|0
1586219700000|2020-04-07 00:35:00|8458|8444|8439.4|8425.4|8458.3|8444.3|8438|8424|0
1586220000000|2020-04-07 00:40:00|8440.2|8426.2|8436.7|8422.7|8442.5|8428.5|8428.9|8414.9|0
1586220300000|2020-04-07 00:45:00|8437|8423|8444.5|8430.5|8445.8|8431.8|8436.7|8422.7|0
1586220600000|2020-04-07 00:50:00|8444.2|8430.2|8436.1|8422.1|8444.2|8430.2|8432.8|8418.8|0
1586220900000|2020-04-07 00:55:00|8436.7|8422.7|8443.4|8429.4|8452.3|8438.3|8435.5|8421.5|0
1586221200000|2020-04-07 01:00:00|8443.1|8429.1|8403|8392.5|8456|8446.5|8403|8390.5|442
1586221500000|2020-04-07 01:05:00|8402.5|8392|8426.5|8416.5|8426.5|8419|8402.5|8391|114
1586221800000|2020-04-07 01:10:00|8427.5|8419|8432.6|8421.1|8443.1|8429.1|8420|8413|257
1586222100000|2020-04-07 01:15:00|8432.1|8421.6|8453.6|8442.6|8453.6|8442.6|8427.1|8417.1|136
1586222400000|2020-04-07 01:20:00|8452.6|8443.1|8482.1|8473.1|8492.1|8484.1|8451.1|8440.6|444
1586222700000|2020-04-07 01:25:00|8481.6|8472.1|8488.6|8476.6|8488.6|8476.6|8471.1|8462.1|153
1586223000000|2020-04-07 01:30:00|8488.1|8475.6|8483.6|8473.1|8488.6|8479.6|8473.1|8463.1|450
1586223300000|2020-04-07 01:35:00|8483.1|8472.6|8451.1|8442.1|8487.6|8478.1|8451.1|8441.6|171
1586223600000|2020-04-07 01:40:00|8450.6|8441.6|8445.1|8433.6|8459.6|8447.1|8436.1|8428.6|229
1586223900000|2020-04-07 01:45:00|8444.6|8434.1|8469.1|8458.6|8469.6|8458.6|8442.6|8433.6|144
1586224200000|2020-04-07 01:50:00|8469.6|8460.1|8474.1|8465.1|8484.6|8474.6|8462.6|8450.1|374
1586224500000|2020-04-07 01:55:00|8473.6|8463.6|8467.6|8457.1|8473.6|8463.6|8451.6|8444.6|139
1586224800000|2020-04-07 02:00:00|8467.1|8454.6|8471.6|8459.6|8488.6|8478.1|8459.1|8451.6|259
1586225100000|2020-04-07 02:05:00|8471.1|8459.1|8465.1|8455.1|8471.6|8461.6|8461.1|8452.1|224
1586225400000|2020-04-07 02:10:00|8464.6|8455.6|8471.1|8458.6|8471.6|8460.1|8460.1|8450.1|209
1586225700000|2020-04-07 02:15:00|8469.6|8459.1|8464.1|8454.6|8471.1|8461.6|8454.6|8447.6|150
1586226000000|2020-04-07 02:20:00|8462.6|8453.1|8466.1|8457.1|8469.6|8458.6|8458.6|8449.1|84
1586226300000|2020-04-07 02:25:00|8465.6|8457.6|8457.1|8446.1|8465.6|8457.6|8453.6|8444.6|475
1586226600000|2020-04-07 02:30:00|8456.6|8445.6|8458.6|8450.1|8464.6|8454.6|8449.6|8438.6|541
1586226900000|2020-04-07 02:35:00|8456.6|8450.6|8457.6|8448.6|8463.1|8453.1|8448.6|8438.6|943
1586227200000|2020-04-07 02:40:00|8454.6|8449.1|8459.1|8450.1|8460.6|8451.1|8451.6|8442.1|124
1586227500000|2020-04-07 02:45:00|8459.6|8450.6|8457.1|8448.1|8461.6|8454.1|8451.1|8442.6|127
1586227800000|2020-04-07 02:50:00|8457.6|8448.6|8465.6|8455.1|8466.1|8455.1|8449.6|8440.6|111
1586228100000|2020-04-07 02:55:00|8465.1|8453.6|8466.1|8457.6|8467.1|8458.6|8461.6|8453.6|79
1586228400000|2020-04-07 03:00:00|8466.6|8458.6|8473.6|8465.1|8475.6|8468.6|8463.6|8454.6|280
1586228700000|2020-04-07 03:05:00|8474.1|8465.6|8467.1|8457.1|8474.1|8466.1|8462.6|8455.1|212
1586229000000|2020-04-07 03:10:00|8466.6|8457.6|8458.6|8449.6|8469.6|8461.6|8458.6|8449.1|100
1586229300000|2020-04-07 03:15:00|8458.1|8449.1|8444.6|8437.1|8458.1|8449.1|8440.6|8433.6|147
1586229600000|2020-04-07 03:20:00|8443.6|8434.6|8442.1|8432.6|8443.6|8435.6|8427.6|8418.6|193
1586229900000|2020-04-07 03:25:00|8438.6|8432.1|8430.6|8422.1|8442.1|8432.1|8427.6|8418.6|369
1586230200000|2020-04-07 03:30:00|8431.1|8424.6|8431.1|8422.6|8431.6|8424.6|8419.6|8410.1|394
1586230500000|2020-04-07 03:35:00|8432.6|8423.1|8445.1|8435.6|8448.6|8441.6|8429.6|8419.6|259
1586230800000|2020-04-07 03:40:00|8442.6|8434.6|8435.6|8424.1|8446.6|8438.6|8428.6|8420.1|356
1586231100000|2020-04-07 03:45:00|8434.6|8424.6|8384.8|8378.8|8434.6|8424.6|8369.2|8363.2|1258139
1586231400000|2020-04-07 03:50:00|8385.5|8379.5|8376.8|8370.8|8416.8|8410.8|8361.1|8355.1|720600
1586231700000|2020-04-07 03:55:00|8376.9|8370.9|8355.2|8349.2|8393.5|8387.5|8348.6|8342.6|643200
1586232000000|2020-04-07 04:00:00|8356.4|8350.4|8401.7|8395.7|8401.7|8395.7|8351.7|8345.7|544800
1586232300000|2020-04-07 04:05:00|8401.6|8395.6|8459.7|8453.7|8461|8455|8395.5|8389.5|731175
1586232600000|2020-04-07 04:10:00|8459.3|8453.3|8447.8|8441.8|8460.4|8454.4|8435.4|8429.4|399375
1586232900000|2020-04-07 04:15:00|8446.3|8440.3|8438.2|8432.2|8450.2|8444.2|8427.1|8421.1|285675
1586233200000|2020-04-07 04:20:00|8439.3|8433.3|8440.3|8434.3|8444|8438|8429.5|8423.5|209325
1586233500000|2020-04-07 04:25:00|8441.5|8435.5|8425.4|8419.4|8446.6|8440.6|8420.8|8414.8|223800
1586233800000|2020-04-07 04:30:00|8425.6|8419.6|8434.7|8428.7|8441|8435|8412.7|8406.7|235200
1586234100000|2020-04-07 04:35:00|8436.3|8430.3|8415.7|8409.7|8443.6|8437.6|8406.4|8400.4|212025
1586234400000|2020-04-07 04:40:00|8414.7|8408.7|8401.6|8395.6|8423.9|8417.9|8397.1|8391.1|256875
1586234700000|2020-04-07 04:45:00|8401|8395|8380.2|8374.2|8417.9|8411.9|8378.9|8372.9|299625
1586235000000|2020-04-07 04:50:00|8379.5|8373.5|8388.9|8382.9|8397.3|8391.3|8364.1|8358.1|363075
1586235300000|2020-04-07 04:55:00|8389.1|8383.1|8414.6|8408.6|8418.5|8412.5|8380.2|8374.2|255975
1586235600000|2020-04-07 05:00:00|8414.7|8408.7|8391.6|8385.6|8417.4|8411.4|8390.5|8384.5|204450
1586235900000|2020-04-07 05:05:00|8391.4|8385.4|8412.7|8406.7|8415.5|8409.5|8385.2|8379.2|252300
1586236200000|2020-04-07 05:10:00|8412.6|8406.6|8425.8|8419.8|8431.3|8425.3|8408.4|8402.4|255225
1586236500000|2020-04-07 05:15:00|8425.4|8419.4|8432.1|8426.1|8434|8428|8408.4|8402.4|196875
1586236800000|2020-04-07 05:20:00|8432.7|8426.7|8435|8429|8440.1|8434.1|8429.4|8423.4|224625
1586237100000|2020-04-07 05:25:00|8433.3|8427.3|8426.1|8420.1|8436.2|8430.2|8426|8420|133575
1586237400000|2020-04-07 05:30:00|8425.8|8419.8|8471.7|8465.7|8476.3|8470.3|8423|8417|523350
1586237700000|2020-04-07 05:35:00|8471.1|8465.1|8504.3|8498.3|8511|8505|8471.1|8465.1|603450
1586238000000|2020-04-07 05:40:00|8504.1|8498.1|8505.2|8499.2|8515.8|8509.8|8497.3|8491.3|407250
1586238300000|2020-04-07 05:45:00|8505.5|8499.5|8529.3|8523.3|8534.1|8528.1|8505.4|8499.4|455550
1586238600000|2020-04-07 05:50:00|8529.2|8523.2|8534.1|8528.1|8541.1|8535.1|8520.4|8514.4|332400
1586238900000|2020-04-07 05:55:00|8533.9|8527.9|8541.2|8535.2|8544.9|8538.9|8528.7|8522.7|230025
1586239200000|2020-04-07 06:00:00|8542.9|8536.9|8525.1|8519.1|8551.7|8545.7|8521.4|8515.4|314925
1586239500000|2020-04-07 06:05:00|8523.8|8517.8|8541.1|8535.1|8541.3|8535.3|8516.1|8510.1|209925
1586239800000|2020-04-07 06:10:00|8540.7|8534.7|8544.7|8538.7|8549.5|8543.5|8538.2|8532.2|183825
1586240100000|2020-04-07 06:15:00|8546.3|8540.3|8557.7|8551.7|8562.7|8556.7|8545.5|8539.5|269400
1586240400000|2020-04-07 06:20:00|8559.2|8553.2|8540.1|8534.1|8563.6|8557.6|8537.6|8531.6|265875
1586240700000|2020-04-07 06:25:00|8540.7|8534.7|8535.4|8529.4|8541.3|8535.3|8527.6|8521.6|193275
1586241000000|2020-04-07 06:30:00|8535.7|8529.7|8536.5|8530.5|8544.6|8538.6|8528.8|8522.8|115425
1586241300000|2020-04-07 06:35:00|8536.7|8530.7|8547.8|8541.8|8550.5|8544.5|8536.7|8530.7|115725
1586241600000|2020-04-07 06:40:00|8548.4|8542.4|8549.5|8543.5|8557.3|8551.3|8544.7|8538.7|152700
1586241900000|2020-04-07 06:45:00|8548.1|8542.1|8566.4|8560.4|8568.2|8562.2|8545.9|8539.9|196650
1586242200000|2020-04-07 06:50:00|8566.7|8560.7|8574.6|8568.6|8578.1|8572.1|8563.2|8557.2|282300
1586242500000|2020-04-07 06:55:00|8574.7|8568.7|8590.8|8584.8|8592.4|8586.4|8568.6|8562.6|274125
1586242800000|2020-04-07 07:00:00|8592.1|8586.1|8616|8610|8622.3|8616.3|8588.5|8582.5|410925
1586243100000|2020-04-07 07:05:00|8616.7|8610.7|8615.9|8609.9|8617.6|8611.6|8597|8591|291300
1586243400000|2020-04-07 07:10:00|8614.4|8608.4|8632.8|8626.8|8636.2|8630.2|8610.6|8604.6|337950
1586243700000|2020-04-07 07:15:00|8633.2|8627.2|8641.6|8635.6|8648.8|8642.8|8633.2|8627.2|295275
1586244000000|2020-04-07 07:20:00|8641.2|8635.2|8623.6|8617.6|8641.2|8635.2|8619.1|8613.1|274725
1586244300000|2020-04-07 07:25:00|8623.3|8617.3|8617.9|8611.9|8623.7|8617.7|8605.2|8599.2|179850
1586244600000|2020-04-07 07:30:00|8617.7|8611.7|8612.1|8606.1|8621.5|8615.5|8596.4|8590.4|188400
1586244900000|2020-04-07 07:35:00|8611.1|8605.1|8656.4|8650.4|8665.4|8659.4|8611.1|8605.1|388125
1586245200000|2020-04-07 07:40:00|8655.6|8649.6|8661.6|8655.6|8667.3|8661.3|8643|8637|298950
1586245500000|2020-04-07 07:45:00|8661.3|8655.3|8664.5|8658.5|8671|8665|8654.9|8648.9|217425
1586245800000|2020-04-07 07:50:00|8665.6|8659.6|8666.2|8660.2|8684.9|8678.9|8662.3|8656.3|425475
1586246100000|2020-04-07 07:55:00|8666.5|8660.5|8661.1|8655.1|8682.1|8676.1|8652.8|8646.8|239250
1586246400000|2020-04-07 08:00:00|8660.6|8654.6|8672.3|8666.3|8674|8668|8643|8637|206925
1586246700000|2020-04-07 08:05:00|8671.8|8665.8|8702.1|8696.1|8704.1|8698.1|8664.8|8658.8|372525
1586247000000|2020-04-07 08:10:00|8702.9|8696.9|8727.6|8721.6|8732.2|8726.2|8699.8|8693.8|466575
1586247300000|2020-04-07 08:15:00|8728|8722|8738|8732|8741.1|8735.1|8708.6|8702.6|323025
1586247600000|2020-04-07 08:20:00|8739.6|8733.6|8759.1|8753.1|8767.9|8761.9|8738.1|8732.1|399675
1586247900000|2020-04-07 08:25:00|8760.6|8754.6|8793.8|8787.8|8796.7|8790.7|8751.5|8745.5|489000
1586248200000|2020-04-07 08:30:00|8795.6|8789.6|8786|8780|8800.5|8794.5|8770.8|8764.8|463350
1586248500000|2020-04-07 08:35:00|8787.4|8781.4|8763.2|8757.2|8792.1|8786.1|8757.4|8751.4|379725
1586248800000|2020-04-07 08:40:00|8763.3|8757.3|8760.2|8754.2|8766.6|8760.6|8733.1|8727.1|396975
1586249100000|2020-04-07 08:45:00|8758.4|8752.4|8783.7|8777.7|8788.9|8782.9|8745.1|8739.1|303675
1586249400000|2020-04-07 08:50:00|8784.1|8778.1|8766.9|8760.9|8784.1|8778.1|8750|8744|247950
1586249700000|2020-04-07 08:55:00|8767.3|8761.3|8758.8|8752.8|8770|8764|8742.2|8736.2|199725
1586250000000|2020-04-07 09:00:00|8759|8753|8773.5|8767.5|8793.1|8787.1|8759|8753|351075
1586250300000|2020-04-07 09:05:00|8773.6|8767.6|8775.3|8769.3|8782.6|8776.6|8768.1|8762.1|184800
1586250600000|2020-04-07 09:10:00|8775.4|8769.4|8810.5|8804.5|8814.1|8808.1|8772.9|8766.9|342975
1586250900000|2020-04-07 09:15:00|8810.7|8804.7|8825.8|8819.8|8832.7|8826.7|8792.3|8786.3|365250
1586251200000|2020-04-07 09:20:00|8826.6|8820.6|8842.2|8836.2|8849.6|8843.6|8813.4|8807.4|383175
1586251500000|2020-04-07 09:25:00|8843.9|8837.9|8832|8826|8843.9|8837.9|8821.6|8815.6|259800
1586251800000|2020-04-07 09:30:00|8831.8|8825.8|8866.6|8860.6|8867.5|8861.5|8815|8809|492225
1586252100000|2020-04-07 09:35:00|8864|8858|8859.6|8853.6|8867.1|8861.1|8850.5|8844.5|309525
1586252400000|2020-04-07 09:40:00|8859.4|8853.4|8866.1|8860.1|8867.5|8861.5|8845.5|8839.5|362025
1586252700000|2020-04-07 09:45:00|8866.3|8860.3|8844.1|8838.1|8866.3|8860.3|8842.4|8836.4|365100
1586253000000|2020-04-07 09:50:00|8843.9|8837.9|8840|8834|8857.6|8851.6|8836.4|8830.4|338325
1586253300000|2020-04-07 09:55:00|8839.3|8833.3|8856.6|8850.6|8858.9|8852.9|8828|8822|525450
1586253600000|2020-04-07 10:00:00|8854.1|8848.1|8854.1|8848.1|8854.1|8848.1|8854.1|8848.1|2475
1586254200000|2020-04-07 10:10:00|8858.1|8844.1|8879.5|8865.5|8879.5|8865.5|8855|8841|0
1586254500000|2020-04-07 10:15:00|8879.8|8865.8|8896.5|8882.5|8896.5|8882.5|8878.7|8864.7|0
1586254800000|2020-04-07 10:20:00|8897.1|8883.1|8894.1|8880.1|8903.2|8889.2|8886.5|8872.5|0
1586255100000|2020-04-07 10:25:00|8893.5|8879.5|8873.9|8859.9|8895.8|8881.8|8873.6|8859.6|0
1586255400000|2020-04-07 10:30:00|8874.5|8860.5|8864.2|8850.2|8876.2|8862.2|8861.1|8847.1|0
1586255700000|2020-04-07 10:35:00|8864.5|8850.5|8862.5|8848.5|8868.8|8854.8|8855.7|8841.7|0
1586256000000|2020-04-07 10:40:00|8863.1|8849.1|8860.6|8851.6|8865.6|8851.6|8840.6|8831.6|221
1586256300000|2020-04-07 10:45:00|8860.1|8851.1|8857.1|8844.6|8860.6|8851.1|8848.6|8838.6|150
1586256600000|2020-04-07 10:50:00|8857.6|8845.1|8856.6|8845.6|8861.1|8852.6|8850.1|8838.6|78
1586256900000|2020-04-07 10:55:00|8858.1|8846.1|8867.6|8856.6|8870.1|8860.6|8856.6|8845.6|50
1586257200000|2020-04-07 11:00:00|8867.1|8857.1|8852.6|8843.6|8867.6|8857.1|8843.6|8836.6|41
1586257500000|2020-04-07 11:05:00|8853.1|8841.6|8857.6|8849.1|8861.1|8849.1|8839.6|8832.1|50
1586257800000|2020-04-07 11:10:00|8858.1|8851.1|8863.1|8853.1|8864.6|8855.1|8855.6|8845.6|40
1586258100000|2020-04-07 11:15:00|8863.6|8853.6|8857.6|8847.6|8866.6|8858.6|8854.1|8845.6|68
1586258400000|2020-04-07 11:20:00|8856.1|8847.1|8870.6|8861.1|8871.6|8862.6|8851.6|8842.1|41
1586258700000|2020-04-07 11:25:00|8871.6|8861.6|8882.1|8873.6|8888.6|8879.6|8869.6|8861.6|55
1586259000000|2020-04-07 11:30:00|8881.6|8872.6|8885.1|8874.1|8885.6|8876.1|8879.6|8870.6|65
1586259300000|2020-04-07 11:35:00|8885.6|8874.6|8886.6|8876.6|8896.1|8885.6|8884.6|8874.6|97
1586259600000|2020-04-07 11:40:00|8886.1|8877.6|8882.6|8872.6|8891.6|8882.1|8882.6|8872.6|93
1586259900000|2020-04-07 11:45:00|8881.1|8874.6|8886.1|8876.6|8886.6|8876.6|8877.1|8865.6|32
1586260200000|2020-04-07 11:50:00|8885.1|8877.1|8882.1|8872.6|8896.6|8888.1|8882.1|8872.6|89
1586260500000|2020-04-07 11:55:00|8881.6|8871.1|8859.1|8849.1|8881.6|8871.6|8855.6|8845.6|89
1586260800000|2020-04-07 12:00:00|8854.1|8848.1|8859.6|8848.6|8859.6|8849.1|8846.1|8835.6|48
1586261100000|2020-04-07 12:05:00|8855.1|8849.1|8855.1|8842.1|8855.6|8849.1|8847.6|8838.1|25
1586261400000|2020-04-07 12:10:00|8855.6|8843.6|8852.6|8839.6|8859.6|8851.6|8852.4|8838.4|17
1586261700000|2020-04-07 12:15:00|8853.1|8840.1|8851.6|8842.1|8854.6|8845.1|8851.1|8839.1|5
1586262000000|2020-04-07 12:20:00|8851.1|8842.6|8847.6|8837.6|8851.1|8842.6|8843.1|8832.6|27
1586262300000|2020-04-07 12:25:00|8850.1|8838.1|8847.1|8835.1|8853.6|8845.6|8843.1|8832.6|28
1586262600000|2020-04-07 12:30:00|8846.6|8834.1|8870.1|8858.1|8871.1|8861.1|8842.6|8832.6|61
1586262900000|2020-04-07 12:35:00|8869.6|8860.6|8886.6|8876.6|8886.6|8876.6|8869.6|8860.6|32
1586263200000|2020-04-07 12:40:00|8887.6|8876.1|8910.1|8899.1|8910.6|8899.6|8887.6|8876.1|95
1586263500000|2020-04-07 12:45:00|8909.6|8898.1|8913.6|8901.1|8923.1|8914.1|8899.9|8885.9|54
1586263800000|2020-04-07 12:50:00|8913.1|8901.6|8905.1|8896.1|8913.6|8903.6|8902.6|8893.1|22
1586264100000|2020-04-07 12:55:00|8906.1|8896.6|8911.1|8900.6|8916.1|8903.6|8901.1|8891.1|28
1586264400000|2020-04-07 13:00:00|8910.1|8900.1|8899.1|8888.1|8910.1|8900.1|8896.1|8882.1|38
1586264700000|2020-04-07 13:05:00|8898.6|8887.6|8906.1|8896.1|8906.6|8896.1|8894.6|8882.1|16
1586265000000|2020-04-07 13:10:00|8906.6|8897.1|8905.6|8893.1|8906.6|8897.1|8894.6|8886.1|36
1586265300000|2020-04-07 13:15:00|8906.1|8894.1|8905.1|8894.1|8916.1|8903.6|8901.6|8891.1|40
1586265600000|2020-04-07 13:20:00|8904.6|8898.1|8909.1|8899.6|8910.1|8902.6|8899.6|8890.6|50
1586265900000|2020-04-07 13:25:00|8907.1|8897.1|8906.6|8896.1|8911.6|8901.6|8904.6|8895.6|43
1586266200000|2020-04-07 13:30:00|8907.1|8895.6|8901.1|8890.1|8934.6|8922.6|8894.6|8885.6|317
1586266500000|2020-04-07 13:35:00|8900.6|8889.6|8861.6|8847.6|8901.6|8890.1|8856.6|8845.6|410
1586266800000|2020-04-07 13:40:00|8858.6|8848.6|8856.6|8845.6|8866.6|8856.1|8839.1|8829.1|428
1586267100000|2020-04-07 13:45:00|8860.1|8846.1|8846.1|8834.6|8865.1|8854.6|8840.6|8828.6|266
1586267400000|2020-04-07 13:50:00|8848.6|8835.1|8879.1|8871.1|8879.6|8871.1|8842.6|8829.1|174
1586267700000|2020-04-07 13:55:00|8878.6|8869.6|8863.6|8853.1|8881.1|8872.6|8859.1|8850.6|103
1586268000000|2020-04-07 14:00:00|8865.1|8853.6|8851.1|8841.1|8872.1|8862.6|8845.1|8835.1|177
1586268300000|2020-04-07 14:05:00|8853.6|8841.6|8835.6|8824.6|8866.6|8856.1|8834.1|8823.1|191
1586268600000|2020-04-07 14:10:00|8837.1|8825.6|8816.1|8806.6|8845.6|8833.1|8805.1|8796.1|248
1586268900000|2020-04-07 14:15:00|8817.6|8807.1|8823.4|8809.4|8826.6|8814.6|8793.6|8784.1|151
1586269200000|2020-04-07 14:20:00|8814.6|8808.1|8784.6|8777.6|8824.6|8811.6|8784.6|8777.1|232
1586269500000|2020-04-07 14:25:00|8785.6|8775.6|8787.6|8777.1|8813.6|8800.6|8782.1|8774.1|133
1586269800000|2020-04-07 14:30:00|8787.1|8776.6|8807.1|8795.1|8813.1|8801.1|8779.6|8772.1|100
1586270100000|2020-04-07 14:35:00|8806.6|8794.6|8787.6|8778.6|8812.6|8801.1|8787.1|8778.6|260
1586270400000|2020-04-07 14:40:00|8787.1|8777.6|8772.1|8759.1|8789.6|8777.6|8767.1|8755.6|329
1586270700000|2020-04-07 14:45:00|8766.6|8758.1|8756.1|8745.1|8787.1|8775.6|8749.1|8739.1|155
1586271000000|2020-04-07 14:50:00|8755.6|8744.1|8740.6|8730.6|8759.1|8746.1|8730.6|8720.6|185
1586271300000|2020-04-07 14:55:00|8741.1|8731.1|8767.6|8756.1|8779.6|8765.6|8741.1|8731.1|276
1586271600000|2020-04-07 15:00:00|8768.1|8755.6|8767.1|8753.1|8779.1|8767.1|8754.6|8742.6|109
1586271900000|2020-04-07 15:05:00|8766.9|8752.9|8796.1|8783.6|8799.6|8791.1|8755.6|8749.1|233
1586272200000|2020-04-07 15:10:00|8796.6|8786.1|8781.6|8771.6|8799.6|8788.1|8774.6|8763.6|233
1586272500000|2020-04-07 15:15:00|8784.6|8772.1|8806.1|8797.1|8809.1|8797.6|8784.6|8771.6|279
1586272800000|2020-04-07 15:20:00|8805.6|8797.6|8806.6|8796.1|8812.1|8802.6|8797.1|8786.1|230
1586273100000|2020-04-07 15:25:00|8807.1|8797.6|8819.1|8808.1|8822.1|8814.1|8798.1|8788.6|370
1586273400000|2020-04-07 15:30:00|8818.6|8806.1|8820.6|8809.6|8824.6|8814.1|8811.6|8801.1|178
1586273700000|2020-04-07 15:35:00|8818.6|8808.1|8842.1|8832.6|8842.1|8832.6|8812.6|8802.6|154
1586274000000|2020-04-07 15:40:00|8842.6|8830.6|8840.1|8827.6|8847.6|8836.6|8830.6|8820.1|153
1586274300000|2020-04-07 15:45:00|8839.6|8828.1|8840.6|8830.1|8854.1|8843.6|8834.6|8824.6|139
1586274600000|2020-04-07 15:50:00|8842.1|8830.6|8835.6|8825.1|8844.6|8832.6|8828.6|8818.1|140
1586274900000|2020-04-07 15:55:00|8835.1|8824.6|8834.6|8823.1|8844.1|8832.6|8826.6|8816.1|128
1586275200000|2020-04-07 16:00:00|8836.1|8825.1|8852.6|8840.1|8852.6|8840.6|8836.1|8825.1|146
1586275500000|2020-04-07 16:05:00|8854.6|8840.6|8858.6|8847.6|8861.6|8853.1|8854.6|8840.6|103
1586275800000|2020-04-07 16:10:00|8858.1|8847.1|8858.1|8845.1|8859.6|8849.6|8853.1|8842.6|97
1586276100000|2020-04-07 16:15:00|8858.6|8844.6|8884.6|8873.6|8885.6|8876.6|8858.1|8844.6|163
1586276400000|2020-04-07 16:20:00|8885.1|8879.1|8880.6|8869.1|8890.6|8880.1|8875.6|8865.1|124
1586276700000|2020-04-07 16:25:00|8881.1|8869.6|8887.1|8875.6|8887.6|8878.6|8873.1|8863.1|274
1586277000000|2020-04-07 16:30:00|8886.6|8875.1|8869.6|8860.1|8887.1|8876.6|8865.1|8854.6|142
1586277300000|2020-04-07 16:35:00|8869.1|8859.6|8861.6|8851.6|8872.1|8860.6|8853.6|8842.6|281
1586277600000|2020-04-07 16:40:00|8862.6|8852.1|8862.6|8851.6|8863.1|8854.1|8856.1|8846.6|137
1586277900000|2020-04-07 16:45:00|8863.1|8852.1|8867.6|8857.1|8875.6|8865.1|8861.1|8852.1|82
1586278200000|2020-04-07 16:50:00|8867.1|8857.6|8855.1|8845.6|8871.1|8858.6|8848.6|8837.1|318
1586278500000|2020-04-07 16:55:00|8854.6|8843.6|8854.1|8841.6|8863.1|8852.6|8849.1|8839.1|165
1586278800000|2020-04-07 17:00:00|8855.1|8842.1|8866.1|8857.1|8871.6|8858.6|8853.1|8842.1|84
1586279100000|2020-04-07 17:05:00|8872.6|8856.6|8860.1|8849.6|8872.6|8862.1|8857.1|8843.1|182
1586279400000|2020-04-07 17:10:00|8859.6|8850.1|8856.6|8846.1|8861.1|8851.1|8845.6|8835.6|166
1586279700000|2020-04-07 17:15:00|8855.6|8844.6|8835.1|8824.6|8855.6|8845.6|8833.1|8822.1|121
1586280000000|2020-04-07 17:20:00|8834.6|8824.1|8840.6|8828.1|8841.1|8831.6|8826.6|8815.6|129
1586280300000|2020-04-07 17:25:00|8840.1|8827.6|8839.4|8825.4|8840.6|8828.1|8835.6|8824.1|11
1586280600000|2020-04-07 17:30:00|8840.1|8828.6|8830.6|8817.6|8841.6|8829.6|8829.1|8817.1|56
1586280900000|2020-04-07 17:35:00|8830.1|8817.1|8822.1|8808.1|8831.6|8819.6|8822.1|8808.1|3
1586281200000|2020-04-07 17:40:00|8821.9|8807.9|8819.6|8806.1|8842.6|8834.1|8816.9|8802.9|98
1586281500000|2020-04-07 17:45:00|8819.1|8806.4|8820.6|8810.1|8827.4|8813.4|8817.1|8806.1|1
1586281800000|2020-04-07 17:50:00|8821.1|8804.6|8807.1|8793.1|8821.1|8804.6|8802.6|8791.6|47
1586282100000|2020-04-07 17:55:00|8806.9|8792.9|8799.1|8785.1|8806.9|8792.9|8791.6|8783.6|23
1586282400000|2020-04-07 18:00:00|8798.9|8784.9|8788.6|8777.1|8799.6|8786.6|8782.6|8770.1|49
1586282700000|2020-04-07 18:05:00|8787.6|8772.6|8767.6|8753.6|8787.6|8772.6|8754.1|8743.6|74
1586283000000|2020-04-07 18:10:00|8767.1|8754.1|8757.6|8745.6|8776.4|8762.4|8756.1|8744.1|28
1586283300000|2020-04-07 18:15:00|8757.1|8746.1|8735.1|8723.6|8757.6|8750.6|8735.1|8723.6|29
1586283600000|2020-04-07 18:20:00|8738.9|8724.1|8749.1|8735.6|8753.1|8740.1|8729.6|8721.1|48
1586283900000|2020-04-07 18:25:00|8749.6|8735.1|8748.6|8738.6|8769.6|8755.6|8748.1|8734.6|126
1586284200000|2020-04-07 18:30:00|8748.1|8736.6|8744.6|8730.6|8752.4|8741.1|8736.1|8724.1|37
1586284500000|2020-04-07 18:35:00|8744.9|8730.9|8730.6|8720.1|8744.9|8730.9|8730.1|8720.1|11
1586284800000|2020-04-07 18:40:00|8729.6|8718.6|8713.6|8702.6|8729.6|8718.6|8703.1|8695.6|192
1586285100000|2020-04-07 18:45:00|8714.1|8703.1|8707.1|8693.6|8730.1|8718.1|8704.1|8693.6|54
1586285400000|2020-04-07 18:50:00|8706.6|8693.1|8692.6|8679.6|8706.6|8693.1|8688.1|8676.1|85
1586285700000|2020-04-07 18:55:00|8692.1|8679.1|8699.6|8685.6|8700.1|8687.6|8688.6|8676.6|57
1586286000000|2020-04-07 19:00:00|8699.9|8685.9|8724.1|8715.1|8729.6|8715.6|8694.6|8683.6|30
1586286300000|2020-04-07 19:05:00|8723.1|8714.6|8729.9|8715.9|8730.9|8716.9|8709.1|8696.6|33
1586286600000|2020-04-07 19:10:00|8729.6|8715.6|8736.9|8722.9|8739.6|8725.6|8728.6|8714.6|2
1586286900000|2020-04-07 19:15:00|8737.1|8723.1|8692.1|8680.6|8737.1|8723.1|8690.1|8680.6|43
1586287200000|2020-04-07 19:20:00|8692.6|8681.1|8672.1|8663.1|8697.6|8685.1|8668.6|8659.1|114
1586287500000|2020-04-07 19:25:00|8676.1|8664.1|8666.6|8654.6|8703.6|8692.1|8666.6|8654.1|136
1586287800000|2020-04-07 19:30:00|8668.6|8655.4|8676.6|8663.6|8683.1|8673.6|8659.6|8648.6|160
1586288100000|2020-04-07 19:35:00|8676.1|8664.1|8675.6|8668.6|8686.1|8674.1|8669.1|8656.6|152
1586288400000|2020-04-07 19:40:00|8681.1|8671.6|8680.4|8666.4|8692.9|8678.9|8670.1|8657.4|174
1586288700000|2020-04-07 19:45:00|8680.6|8666.6|8694.1|8681.1|8694.1|8681.6|8680.6|8666.6|67
1586289000000|2020-04-07 19:50:00|8693.6|8683.9|8680.6|8669.1|8697.9|8683.9|8654.1|8643.6|261
1586289300000|2020-04-07 19:55:00|8680.1|8667.1|8661.1|8649.6|8688.6|8674.6|8655.6|8644.1|525
1586289600000|2020-04-07 20:00:00|8663.6|8650.1|8650.6|8640.6|8668.9|8654.9|8647.9|8633.9|232
1586289900000|2020-04-07 20:05:00|8655.1|8641.1|8655.1|8644.6|8655.1|8644.6|8650.1|8639.1|104
1586290200000|2020-04-07 20:10:00|8654.6|8645.1|8655.1|8643.1|8657.1|8647.1|8654.6|8640.9|17
1586290500000|2020-04-07 20:15:00||8642.6||8643.6||8643.6||8642.6|0
1586290800000|2020-04-07 20:20:00|8649.6|8642.6|8653.1|8642.6|8653.6|8644.1|8649.6|8641.6|15
1586291100000|2020-04-07 20:25:00|8649.6|8641.1|8653.1|8642.6|8653.6|8642.6|8649.6|8641.1|13
1586291400000|2020-04-07 20:30:00|8655.4|8641.4|8654.6|8643.6|8659.1|8646.6|8654.6|8641.4|81
1586291700000|2020-04-07 20:35:00|8655.1|8642.1|8655.1|8642.6|8655.1|8642.6|8654.6|8641.1|0
1586292000000|2020-04-07 20:40:00|8654.6|8642.1|8655.6|8641.6|8656.1|8642.1|8654.6|8641.6|2
1586292300000|2020-04-07 20:45:00|8655.9|8641.9|8655.6|8641.6|8655.9|8642.6|8655.6|8641.6|1
1586292600000|2020-04-07 20:50:00|8656.1|8642.1|8656.1|8643.6|8659.1|8650.1|8652.6|8642.1|11
1586292900000|2020-04-07 20:55:00|8654.6|8642.1|8655.6|8641.6|8655.6|8642.1|8654.4|8640.4|6
1586293200000|2020-04-07 21:00:00|8648.9|8634.9|8640.6|8626.6|8649.1|8635.1|8637.4|8623.4|0
1586293500000|2020-04-07 21:05:00|8638.4|8624.4|8637.4|8623.4|8638.4|8624.4|8633.9|8619.9|0
1586293800000|2020-04-07 21:10:00|8640.6|8626.6|8653.1|8639.1|8653.1|8639.1|8629.6|8619.6|25118687
1586294100000|2020-04-07 21:15:00|8652.9|8638.9|8654.6|8640.6|8656.9|8642.9|8652.8|8638.8|0
1586294400000|2020-04-07 21:20:00|8654.8|8640.8|8657.2|8643.2|8657.2|8643.2|8654.6|8640.6|0
1586294700000|2020-04-07 21:25:00|8656.8|8642.8|8657.7|8643.7|8657.7|8643.7|8656.2|8642.2|0
1586295000000|2020-04-07 21:30:00|8657.3|8643.3|8663.3|8649.3|8663.6|8649.6|8657.3|8643.3|0
1586295300000|2020-04-07 21:35:00|8663.4|8649.4|8664.7|8650.7|8665.1|8651.1|8661.8|8647.8|0
1586295600000|2020-04-07 21:40:00|8664|8650|8661.3|8647.3|8664|8650|8660.2|8646.2|0
1586295900000|2020-04-07 21:45:00|8660.8|8646.8|8662.9|8648.9|8662.9|8648.9|8660|8646|0
1586296200000|2020-04-07 21:50:00|8662.8|8648.8|8662.6|8648.6|8663.3|8649.3|8661.6|8647.6|0
1586296500000|2020-04-07 21:55:00|8663.1|8649.1|8666.4|8652.4|8667|8653|8662.6|8648.6|0
1586296800000|2020-04-07 22:00:00|8667.1|8653.1|8668.5|8654.5|8672.8|8658.8|8656.2|8642.2|0
1586297100000|2020-04-07 22:05:00|8668.2|8654.2|8652.2|8638.2|8669.7|8655.7|8649.3|8635.3|0
1586297400000|2020-04-07 22:10:00|8651.6|8637.6|8640.7|8626.7|8655.6|8641.6|8633.2|8619.2|0
1586297700000|2020-04-07 22:15:00|8641.2|8627.2|8646.4|8632.4|8649.3|8635.3|8640.9|8626.9|0
1586298000000|2020-04-07 22:20:00|8646.7|8632.7|8647.6|8633.6|8653.6|8639.6|8645.5|8631.5|0
1586298300000|2020-04-07 22:25:00|8647.3|8633.3|8638.6|8624.6|8647.6|8633.6|8636.6|8622.6|0
1586298600000|2020-04-07 22:30:00|8639.2|8625.2|8639.3|8625.3|8640.7|8626.7|8631.1|8617.1|0
1586298900000|2020-04-07 22:35:00|8639|8625|8660.6|8646.6|8662.3|8648.3|8637.6|8623.6|0
1586299200000|2020-04-07 22:40:00|8659.7|8645.7|8663|8649|8666.8|8652.8|8658.8|8644.8|0
1586299500000|2020-04-07 22:45:00|8663.3|8649.3|8668.5|8654.5|8669.4|8655.4|8661|8647|0
1586299800000|2020-04-07 22:50:00|8668.8|8654.8|8656.7|8642.7|8668.8|8654.8|8656.1|8642.1|0
1586300100000|2020-04-07 22:55:00|8656.4|8642.4|8656.1|8642.1|8657.6|8643.6|8653|8639|0
1586300400000|2020-04-07 23:00:00|8656.4|8642.4|8663.4|8649.4|8665.1|8651.1|8651.9|8637.9|0
1586300700000|2020-04-07 23:05:00|8662.2|8648.2|8662.2|8648.2|8666.8|8652.8|8659.9|8645.9|0
1586301000000|2020-04-07 23:10:00|8662.8|8648.8|8665.1|8651.1|8666.8|8652.8|8661.7|8647.7|0
1586301300000|2020-04-07 23:15:00|8664.5|8650.5|8685.8|8671.8|8687.2|8673.2|8664.2|8650.2|0
1586301600000|2020-04-07 23:20:00|8685.5|8671.5|8693.4|8679.4|8693.4|8679.4|8683.8|8669.8|0
1586301900000|2020-04-07 23:25:00|8695.7|8681.7|8694|8680|8695.7|8681.7|8687.9|8673.9|0
1586302200000|2020-04-07 23:30:00|8694.6|8680.6|8696.9|8682.9|8699.2|8685.2|8690|8676|0
1586302500000|2020-04-07 23:35:00|8696.4|8682.4|8708.8|8694.8|8714.1|8700.1|8694.3|8680.3|0
1586302800000|2020-04-07 23:40:00|8709.1|8695.1|8710.2|8696.2|8712.5|8698.5|8703.3|8689.3|0
1586303100000|2020-04-07 23:45:00|8712.1|8698.1|8721|8707|8721.3|8707.3|8710.1|8696.1|0
1586303400000|2020-04-07 23:50:00|8720.5|8706.5|8696.8|8682.8|8723.1|8709.1|8696.8|8682.8|0
1586303700000|2020-04-07 23:55:00|8697.4|8683.4|8696.9|8682.9|8703.2|8689.2|8695.7|8681.7|0
1586304000000|2020-04-08 00:00:00|8696.6|8682.6|8685|8671|8701.7|8687.7|8678.4|8664.4|0
1586304300000|2020-04-08 00:05:00|8684.8|8670.8|8667.9|8653.9|8687.9|8673.9|8666.2|8652.2|0
1586304600000|2020-04-08 00:10:00|8667.6|8653.6|8663|8649|8667.9|8653.9|8656.1|8642.1|0
1586304900000|2020-04-08 00:15:00|8662.4|8648.4|8657.8|8643.8|8670.5|8656.5|8657.8|8643.8|0
1586305200000|2020-04-08 00:20:00|8658.4|8644.4|8655.8|8641.8|8663.6|8649.6|8652.3|8638.3|0
1586305500000|2020-04-08 00:25:00|8656.3|8642.3|8657.2|8643.2|8659|8645|8644.8|8630.8|0
1586305800000|2020-04-08 00:30:00|8656.6|8642.6|8624.8|8610.8|8659.5|8645.5|8623.3|8609.3|0
1586306100000|2020-04-08 00:35:00|8624.2|8610.2|8629.7|8615.7|8633.7|8619.7|8621.4|8607.4|0
1586306400000|2020-04-08 00:40:00|8629.4|8615.4|8630.3|8616.3|8632.6|8618.6|8621.1|8607.1|0
1586306700000|2020-04-08 00:45:00|8630.6|8616.6|8632.2|8618.2|8639.4|8625.4|8628.7|8614.7|0
1586307000000|2020-04-08 00:50:00|8632.5|8618.5|8637.7|8623.7|8638.8|8624.8|8623.3|8609.3|0
1586307300000|2020-04-08 00:55:00|8637.4|8623.4|8631.4|8617.4|8644|8630|8629.1|8615.1|0
1586307600000|2020-04-08 01:00:00|8631.1|8617.1|8614.5|8605.5|8631.1|8617.1|8551.3|8537.3|702
1586307900000|2020-04-08 01:05:00|8615|8608|8625|8615|8637|8626.5|8602|8592.5|314
1586308200000|2020-04-08 01:10:00|8624.5|8618|8626|8612.5|8642.5|8635.5|8624|8611|231
1586308500000|2020-04-08 01:15:00|8625.5|8613|8696.5|8683|8698.3|8691|8625.5|8613|383
1586308800000|2020-04-08 01:20:00|8696|8681|8710.5|8698|8712.3|8698.3|8680.5|8671.5|179
1586309100000|2020-04-08 01:25:00|8710|8688|8698|8685.5|8711|8699|8690|8679.5|136
1586309400000|2020-04-08 01:30:00|8697.5|8686|8678.5|8667.5|8699|8692.5|8673|8660.5|297
1586309700000|2020-04-08 01:35:00|8683.5|8668|8674.5|8662|8684.5|8673.5|8668|8658|111
1586310000000|2020-04-08 01:40:00|8675|8662.5|8701|8687|8706|8695|8665|8655.5|169
1586310300000|2020-04-08 01:45:00|8701.3|8687.3|8691.5|8677.5|8708|8695|8686.3|8672.3|34
1586310600000|2020-04-08 01:50:00|8691.3|8677.3|8691.8|8677.8|8698|8686|8675|8661.5|44
1586310900000|2020-04-08 01:55:00|8692|8678|8679|8666.5|8692|8679|8677.5|8666.5|26
1586311200000|2020-04-08 02:00:00|8678.5|8665.5|8706|8693.5|8706|8693.5|8678|8665.5|80
1586311500000|2020-04-08 02:05:00|8705.5|8694|8697|8685|8706|8695|8697|8684.5|32
1586311800000|2020-04-08 02:10:00|8696.5|8685.5|8704.5|8693.5|8706|8696|8696|8685.5|59
1586312100000|2020-04-08 02:15:00|8705|8694|8706|8694.5|8715.5|8707|8705|8694|144
1586312400000|2020-04-08 02:20:00|8707|8695|8713|8700|8714.5|8704.5|8707|8695|31
1586312700000|2020-04-08 02:25:00|8712.5|8700.5|8711|8702|8712.5|8702|8706|8694.5|9
1586313000000|2020-04-08 02:30:00|8713.5|8704|8707.5|8696|8713.5|8704|8707|8695.5|17
1586313300000|2020-04-08 02:35:00|8707|8695.5|8688.5|8680|8708|8698|8688.5|8680|139
1586313600000|2020-04-08 02:40:00|8692|8680.5|8703|8693|8703|8693|8687|8680|93
1586313900000|2020-04-08 02:45:00|8702.5|8694.5|8697|8686|8703|8694.5|8695|8683.5|53
1586314200000|2020-04-08 02:50:00|8696.5|8686.5|8697|8685|8701|8692.5|8688|8680|62
1586314500000|2020-04-08 02:55:00|8696.5|8685.5|8683.5|8672|8697|8686.5|8682.5|8672|31
1586314800000|2020-04-08 03:00:00|8684|8672.5|8684.5|8673|8689|8677.5|8679.5|8672.5|35
1586315100000|2020-04-08 03:05:00|8684|8676|8693.5|8683.5|8694|8683.5|8682.5|8672.5|84
1586315400000|2020-04-08 03:10:00|8694|8684|8689.5|8678.5|8702.5|8692.5|8686|8677|142
1586315700000|2020-04-08 03:15:00|8689|8679|8699.5|8688|8700|8688.5|8683.5|8674|64
1586316000000|2020-04-08 03:20:00|8701.5|8688.5|8689.5|8678.5|8703|8693.5|8686|8677.5|168
1586316300000|2020-04-08 03:25:00|8691.5|8679|8688|8678.5|8697|8686|8685.5|8675.5|101
1586316600000|2020-04-08 03:30:00|8689|8679.5|8675|8664.5|8689.5|8680|8666|8659.5|282
1586316900000|2020-04-08 03:35:00|8673|8664|8693|8682|8698.5|8685|8673|8664|219
1586317200000|2020-04-08 03:40:00|8692.5|8681.5|8702|8693|8715.8|8703|8688.5|8679|241
1586317500000|2020-04-08 03:45:00|8701.5|8693.5|8719.1|8713.1|8749.3|8743.3|8700.3|8690|954435
1586317800000|2020-04-08 03:50:00|8719.4|8713.4|8689.9|8683.9|8729|8723|8689.2|8683.2|621825
1586318100000|2020-04-08 03:55:00|8691.4|8685.4|8788.7|8782.7|8791.6|8785.6|8688.3|8682.3|736125
1586318400000|2020-04-08 04:00:00|8791.5|8785.5|8769.7|8763.7|8848.9|8842.9|8769.7|8763.7|932100
1586318700000|2020-04-08 04:05:00|8774.1|8768.1|8807.3|8801.3|8807.3|8801.3|8758.5|8752.5|491700
1586319000000|2020-04-08 04:10:00|8813.1|8807.1|8877.3|8871.3|8883|8877|8794.7|8788.7|589950
1586319300000|2020-04-08 04:15:00|8880.3|8874.3|8935.4|8929.4|8943.4|8937.4|8873.7|8867.7|861900
1586319600000|2020-04-08 04:20:00|8935.9|8929.9|8959.1|8953.1|8962.8|8956.8|8920.1|8914.1|546225
1586319900000|2020-04-08 04:25:00|8959.5|8953.5|8924.6|8918.6|8965.3|8959.3|8920.1|8914.1|443775
1586320200000|2020-04-08 04:30:00|8926.9|8920.9|8935.8|8929.8|8939.9|8933.9|8894.1|8888.1|476325
1586320500000|2020-04-08 04:35:00|8934.8|8928.8|8925.6|8919.6|8948.5|8942.5|8914.7|8908.7|305625
1586320800000|2020-04-08 04:40:00|8930.9|8924.9|8963.8|8957.8|8963.8|8957.8|8930.1|8924.1|249675
1586321100000|2020-04-08 04:45:00|8964.9|8958.9|9017.3|9011.3|9017.9|9011.9|8956|8950|610425
1586321400000|2020-04-08 04:50:00|9016.9|9010.9|9095.1|9089.1|9103.1|9097.1|9003.8|8997.8|868875
1586321700000|2020-04-08 04:55:00|9099.5|9093.5|9064.6|9058.6|9119.7|9113.7|9054|9048|641475
1586322000000|2020-04-08 05:00:00|9065.8|9059.8|9053.8|9047.8|9094.6|9088.6|9048.3|9042.3|470700
1586322300000|2020-04-08 05:05:00|9052.4|9046.4|9033.7|9027.7|9067|9061|9009.5|9003.5|528000
1586322600000|2020-04-08 05:10:00|9028.6|9022.6|9033.1|9027.1|9056.6|9050.6|9012.1|9006.1|351150
1586322900000|2020-04-08 05:15:00|9033.9|9027.9|8982|8976|9043.9|9037.9|8975.3|8969.3|365100
1586323200000|2020-04-08 05:20:00|8982.9|8976.9|8979.5|8973.5|9018.3|9012.3|8959.6|8953.6|381225
1586323500000|2020-04-08 05:25:00|8974.7|8968.7|9003.9|8997.9|9003.9|8997.9|8941.5|8935.5|402225
1586323800000|2020-04-08 05:30:00|9005.3|8999.3|8973|8967|9005.3|8999.3|8961.7|8955.7|229275
1586324100000|2020-04-08 05:35:00|8972|8966|8959.4|8953.4|8973.2|8967.2|8946.5|8940.5|230475
1586324400000|2020-04-08 05:40:00|8953.9|8947.9|8965.9|8959.9|8981.3|8975.3|8939.6|8933.6|269475
1586324700000|2020-04-08 05:45:00|8968.3|8962.3|8984.2|8978.2|8984.2|8978.2|8952.4|8946.4|170250
1586325000000|2020-04-08 05:50:00|8985.1|8979.1|9018.3|9012.3|9028.5|9022.5|8984.1|8978.1|410025
1586325300000|2020-04-08 05:55:00|9018.2|9012.2|9021.8|9015.8|9024.1|9018.1|8998|8992|197250
1586325600000|2020-04-08 06:00:00|9020.1|9014.1|8971.7|8965.7|9024.9|9018.9|8961.2|8955.2|317700
1586325900000|2020-04-08 06:05:00|8973.5|8967.5|8903.8|8897.8|8974|8968|8887.9|8881.9|587850
1586326200000|2020-04-08 06:10:00|8903|8897|8862.8|8856.8|8917.9|8911.9|8859.3|8853.3|592650
1586326500000|2020-04-08 06:15:00|8862.1|8856.1|8780.7|8774.7|8862.1|8856.1|8775.3|8769.3|777375
1586326800000|2020-04-08 06:20:00|8781.4|8775.4|8827.3|8821.3|8853.6|8847.6|8759.9|8753.9|722475
1586327100000|2020-04-08 06:25:00|8827|8821|8833.5|8827.5|8849.2|8843.2|8795.8|8789.8|378600
1586327400000|2020-04-08 06:30:00|8832.9|8826.9|8878.1|8872.1|8901.1|8895.1|8815.5|8809.5|488100
1586327700000|2020-04-08 06:35:00|8878|8872|8826|8820|8882.4|8876.4|8824.3|8818.3|309375
1586328000000|2020-04-08 06:40:00|8826.5|8820.5|8852|8846|8862.3|8856.3|8823.5|8817.5|210900
1586328300000|2020-04-08 06:45:00|8853.9|8847.9|8856|8850|8874.5|8868.5|8848.6|8842.6|145875
1586328600000|2020-04-08 06:50:00|8856.3|8850.3|8838.8|8832.8|8856.3|8850.3|8826.5|8820.5|197775
1586328900000|2020-04-08 06:55:00|8838.7|8832.7|8852.2|8846.2|8852.5|8846.5|8818.5|8812.5|194100
1586329200000|2020-04-08 07:00:00|8853.7|8847.7|8857|8851|8872.2|8866.2|8830.5|8824.5|237600
1586329500000|2020-04-08 07:05:00|8856.7|8850.7|8833.4|8827.4|8856.7|8850.7|8833.4|8827.4|194475
1586329800000|2020-04-08 07:10:00|8833.8|8827.8|8789.3|8783.3|8835.5|8829.5|8778.2|8772.2|428025
1586330100000|2020-04-08 07:15:00|8788|8782|8743.5|8737.5|8812.7|8806.7|8736.5|8730.5|473700
1586330400000|2020-04-08 07:20:00|8741.6|8735.6|8774.1|8768.1|8784.1|8778.1|8720.3|8714.3|500625
1586330700000|2020-04-08 07:25:00|8772.3|8766.3|8768|8762|8777.2|8771.2|8747.7|8741.7|241350
1586331000000|2020-04-08 07:30:00|8768.4|8762.4|8759.7|8753.7|8771|8765|8732.9|8726.9|192675
1586331300000|2020-04-08 07:35:00|8758.2|8752.2|8818.1|8812.1|8821.5|8815.5|8757.6|8751.6|421125
1586331600000|2020-04-08 07:40:00|8818.5|8812.5|8813.3|8807.3|8827|8821|8795.5|8789.5|297375
1586331900000|2020-04-08 07:45:00|8813.5|8807.5|8772.1|8766.1|8822.4|8816.4|8763.2|8757.2|269850
1586332200000|2020-04-08 07:50:00|8772.2|8766.2|8798|8792|8814.1|8808.1|8769|8763|161775
1586332500000|2020-04-08 07:55:00|8799|8793|8783.5|8777.5|8814.1|8808.1|8773.8|8767.8|183900
1586332800000|2020-04-08 08:00:00|8782.1|8776.1|8767.7|8761.7|8786.6|8780.6|8750.1|8744.1|245325
1586333100000|2020-04-08 08:05:00|8767.5|8761.5|8772.5|8766.5|8776.7|8770.7|8750.2|8744.2|211500
1586333400000|2020-04-08 08:10:00|8770.6|8764.6|8748.1|8742.1|8790.6|8784.6|8739|8733|328125
1586333700000|2020-04-08 08:15:00|8747.3|8741.3|8710.3|8704.3|8747.3|8741.3|8707.9|8701.9|421425
1586334000000|2020-04-08 08:20:00|8711.1|8705.1|8729.1|8723.1|8734.5|8728.5|8687.6|8681.6|449100
1586334300000|2020-04-08 08:25:00|8728.9|8722.9|8696.7|8690.7|8729.5|8723.5|8692.5|8686.5|265575
1586334600000|2020-04-08 08:30:00|8696.3|8690.3|8671.6|8665.6|8703.1|8697.1|8668.1|8662.1|534375
1586334900000|2020-04-08 08:35:00|8671.9|8665.9|8677.4|8671.4|8688|8682|8663.1|8657.1|359775
1586335200000|2020-04-08 08:40:00|8680.5|8674.5|8687.2|8681.2|8707.7|8701.7|8676.5|8670.5|254400
1586335500000|2020-04-08 08:45:00|8687.4|8681.4|8731.8|8725.8|8758.1|8752.1|8685.8|8679.8|575400
1586335800000|2020-04-08 08:50:00|8731.5|8725.5|8720.5|8714.5|8734.6|8728.6|8697.8|8691.8|330075
1586336100000|2020-04-08 08:55:00|8723.6|8717.6|8710.5|8704.5|8723.6|8717.6|8687.5|8681.5|250500
1586336400000|2020-04-08 09:00:00|8710.1|8704.1|8698.1|8692.1|8712.6|8706.6|8680.5|8674.5|258675
1586336700000|2020-04-08 09:05:00|8697.7|8691.7|8717.3|8711.3|8719.8|8713.8|8683.5|8677.5|266775
1586337000000|2020-04-08 09:10:00|8718|8712|8739.7|8733.7|8753.4|8747.4|8707.4|8701.4|408150
1586337300000|2020-04-08 09:15:00|8737.9|8731.9|8741|8735|8778.3|8772.3|8728|8722|482325
1586337600000|2020-04-08 09:20:00|8744|8738|8724.3|8718.3|8745|8739|8718.3|8712.3|199350
1586337900000|2020-04-08 09:25:00|8724.2|8718.2|8745.4|8739.4|8753.1|8747.1|8722|8716|181200
1586338200000|2020-04-08 09:30:00|8745.1|8739.1|8710.1|8704.1|8763.5|8757.5|8709.2|8703.2|377475
1586338500000|2020-04-08 09:35:00|8710.8|8704.8|8724.5|8718.5|8725.5|8719.5|8699.9|8693.9|274275
1586338800000|2020-04-08 09:40:00|8724.9|8718.9|8716.6|8710.6|8733|8727|8708.7|8702.7|300000
1586339100000|2020-04-08 09:45:00|8716.3|8710.3|8738.5|8732.5|8739.3|8733.3|8713.2|8707.2|367200
1586339400000|2020-04-08 09:50:00|8739.2|8733.2|8729|8723|8739.2|8733.2|8720.9|8714.9|304125
1586339700000|2020-04-08 09:55:00|8728.4|8722.4|8734|8728|8737.2|8731.2|8722.2|8716.2|374250
1586340000000|2020-04-08 10:00:00|8732.5|8726.5|8732.5|8726.5|8732.5|8726.5|8732.5|8726.5|450
1586340600000|2020-04-08 10:10:00|8738.2|8724.2|8727.5|8713.5|8739.1|8725.1|8722.6|8708.6|0
1586340900000|2020-04-08 10:15:00|8727.8|8713.8|8737.4|8723.4|8741.2|8727.2|8726.9|8712.9|0
1586341200000|2020-04-08 10:20:00|8737.1|8723.1|8748.2|8734.2|8753.2|8739.2|8732.8|8718.8|0
1586341500000|2020-04-08 10:25:00|8748.8|8734.8|8751.8|8737.8|8752.6|8738.6|8743.9|8729.9|0
1586341800000|2020-04-08 10:30:00|8752.1|8738.1|8758.7|8744.7|8761.9|8747.9|8750|8736|0
1586342100000|2020-04-08 10:35:00|8759|8745|8759|8745|8761.1|8747.1|8753.2|8739.2|0
1586342400000|2020-04-08 10:40:00|8758.5|8744.5|8734|8723|8758.5|8744.5|8731|8720|34
1586342700000|2020-04-08 10:45:00|8735|8722|8732|8720|8736|8726|8732|8720|4
1586343000000|2020-04-08 10:50:00|8730|8717|8734|8724|8734|8724|8723.5|8713|20
1586343300000|2020-04-08 10:55:00|8733.5|8723.5|8745|8735|8746|8736.5|8731.5|8721.5|10
1586343600000|2020-04-08 11:00:00|8744.5|8735.5|8740.5|8729|8746|8737|8738|8726.5|15
1586343900000|2020-04-08 11:05:00|8740|8728.5|8747.5|8737.5|8748.5|8738.5|8736|8727.5|64
1586344200000|2020-04-08 11:10:00|8747|8735|8763|8752|8764.5|8754|8746|8735|31
1586344500000|2020-04-08 11:15:00|8763.5|8752.5|8765.5|8754.5|8768.5|8757.5|8759|8751.5|37
1586344800000|2020-04-08 11:20:00|8766|8755|8767.5|8757.5|8771|8762.5|8759.5|8750.5|70
1586345100000|2020-04-08 11:25:00|8768|8757|8759.5|8749.5|8768|8757|8755.5|8746|23
1586345400000|2020-04-08 11:30:00|8759|8747|8754|8744|8759|8747|8748|8740|9
1586345700000|2020-04-08 11:35:00|8753.5|8744.5|8763.5|8753.5|8766|8754|8753.5|8744.5|20
1586346000000|2020-04-08 11:40:00|8764.5|8754|8752|8741.5|8765.5|8754|8751|8740|102
1586346300000|2020-04-08 11:45:00|8752.5|8742|8755.5|8745.5|8756|8746|8750|8740|22
1586346600000|2020-04-08 11:50:00|8756|8747.5|8766.5|8755.5|8769.5|8759.5|8755.5|8747.5|20
1586346900000|2020-04-08 11:55:00|8767.5|8755|8775|8761|8778|8768.5|8767|8755|25
1586347200000|2020-04-08 12:00:00|8774.8|8760.8|8782|8771|8782.5|8772|8766.5|8757|21
1586347500000|2020-04-08 12:05:00|8784.5|8770|8786.5|8776.5|8790|8781|8782|8770|60
1586347800000|2020-04-08 12:10:00|8786|8776|8785.5|8773.5|8789.5|8781|8779.5|8770|90
1586348100000|2020-04-08 12:15:00|8785|8773|8785|8775|8790|8780|8782.5|8772|39
1586348400000|2020-04-08 12:20:00|8785.5|8776|8781.5|8773|8789.5|8781|8781|8773|67
1586348700000|2020-04-08 12:25:00|8782.5|8773.5|8777.5|8767.5|8785.5|8775|8777|8766.5|47
1586349000000|2020-04-08 12:30:00|8778|8768|8770.5|8758.5|8785.5|8773.5|8770.5|8758.5|111
1586349300000|2020-04-08 12:35:00|8770|8757|8763.5|8754.5|8770|8757|8757|8745.5|85
1586349600000|2020-04-08 12:40:00|8764|8755.5|8774.5|8764.5|8775|8764.5|8763.5|8752.5|43
1586349900000|2020-04-08 12:45:00|8775|8765.5|8781|8771|8786|8776.5|8774.5|8765.5|39
1586350200000|2020-04-08 12:50:00|8779.5|8770|8764.5|8753|8781|8770.5|8764|8752.5|25
1586350500000|2020-04-08 12:55:00|8765|8753.5|8771|8759.5|8773.5|8763.5|8757.5|8747.5|64
1586350800000|2020-04-08 13:00:00|8770.5|8759|8780.5|8768|8783|8773|8767.5|8757.5|35
1586351100000|2020-04-08 13:05:00|8781|8768.5|8791.5|8781|8803.5|8793|8779|8766.5|71
1586351400000|2020-04-08 13:10:00|8793.5|8781.5|8778.5|8767|8793.5|8782.5|8777|8765.5|69
1586351700000|2020-04-08 13:15:00|8779|8766.5|8774.8|8760.8|8790.5|8779.5|8770.5|8760.5|94
1586352000000|2020-04-08 13:20:00|8774.5|8760.5|8775|8765.5|8779.5|8770|8773.5|8760.5|118
1586352300000|2020-04-08 13:25:00|8777.5|8768.5|8771|8760.5|8784.5|8773|8771|8760.5|43
1586352600000|2020-04-08 13:30:00|8771.5|8761|8781|8769|8805|8793.5|8771.5|8760|422
1586352900000|2020-04-08 13:35:00|8784|8769.5|8779|8768|8786|8776|8755|8747|203
1586353200000|2020-04-08 13:40:00|8780|8769.5|8771|8758|8796|8786|8765.5|8755|186
1586353500000|2020-04-08 13:45:00|8775|8758.5|8744.5|8732|8778|8767.5|8739.5|8730|160
1586353800000|2020-04-08 13:50:00|8738|8731|8740.5|8730|8750.3|8737|8732|8720.5|96
1586354100000|2020-04-08 13:55:00|8740|8730.5|8720.5|8707.5|8745|8733|8715.5|8706.5|176
1586354400000|2020-04-08 14:00:00|8721|8709|8725.5|8712.5|8746|8738|8718.5|8709|208
1586354700000|2020-04-08 14:05:00|8725|8713|8706|8694.5|8730|8718.5|8696.5|8685|205
1586355000000|2020-04-08 14:10:00|8705.5|8695|8737.5|8727|8740.5|8729.5|8705.5|8695|130
1586355300000|2020-04-08 14:15:00|8738|8728.5|8741|8732.5|8746|8735.5|8731|8720.5|83
1586355600000|2020-04-08 14:20:00|8740.5|8731|8731|8720|8746|8735.5|8731|8720|60
1586355900000|2020-04-08 14:25:00|8730.5|8720.5|8756|8747.5|8756|8747.5|8730|8720|105
1586356200000|2020-04-08 14:30:00|8758.5|8748|8763.5|8752.5|8764|8752.5|8747|8736|124
1586356500000|2020-04-08 14:35:00|8764|8753|8754|8744|8769|8756.5|8751.5|8741|112
1586356800000|2020-04-08 14:40:00|8753.5|8743|8744|8733.5|8759|8749.5|8735.5|8725.5|65
1586357100000|2020-04-08 14:45:00|8746|8734|8760|8749.5|8760|8750|8742|8732|101
1586357400000|2020-04-08 14:50:00|8760.5|8750|8756|8745.5|8766|8756.5|8756|8745|108
1586357700000|2020-04-08 14:55:00|8755.5|8745|8760|8749.5|8760.5|8750.5|8741.5|8730.8|72
1586358000000|2020-04-08 15:00:00|8761|8749|8743.5|8733.5|8764.5|8756|8742.5|8732.5|161
1586358300000|2020-04-08 15:05:00|8745.5|8735|8751.5|8740.5|8756|8747.5|8741.5|8731.5|52
1586358600000|2020-04-08 15:10:00|8753|8741|8778|8766|8790.5|8779|8753|8741|195
1586358900000|2020-04-08 15:15:00|8777.5|8765.5|8793.5|8783|8801|8792.5|8773|8761.5|230
1586359200000|2020-04-08 15:20:00|8795|8782.5|8802|8794|8810.5|8801|8790.5|8781|248
1586359500000|2020-04-08 15:25:00|8801|8794.5|8817|8807|8821|8811.5|8801|8794.5|182
1586359800000|2020-04-08 15:30:00|8817.5|8806.5|8833.3|8819.3|8833.3|8819.3|8817.5|8806|41
1586360100000|2020-04-08 15:35:00|8833.5|8819.5|8839|8828|8839|8829.5|8828|8817|39
1586360400000|2020-04-08 15:40:00|8835.5|8828.5|8837|8826|8846|8837|8834|8822|107
1586360700000|2020-04-08 15:45:00|8836|8826.5|8845|8831|8846|8837|8834|8825|16
1586361000000|2020-04-08 15:50:00|8845.3|8831.3|8835|8822.5|8845.3|8831.3|8827|8818|44
1586361300000|2020-04-08 15:55:00|8834.8|8822|8833.5|8825.5|8841|8833.5|8833.5|8820.3|29
1586361600000|2020-04-08 16:00:00|8835.5|8825|8839|8827|8839|8828.5|8824.5|8810.8|53
1586361900000|2020-04-08 16:05:00|8838.5|8826.5|8836|8825.5|8841|8831|8831.5|8821.5|12
1586362200000|2020-04-08 16:10:00|8835.5|8825|8830.5|8820|8836|8825|8826|8815|62
1586362500000|2020-04-08 16:15:00|8833.5|8820.5|8848|8835.5|8851|8843|8833.5|8820.5|73
1586362800000|2020-04-08 16:20:00|8847.5|8835|8859|8846.5|8866|8852.5|8844|8835|61
1586363100000|2020-04-08 16:25:00|8859.5|8846|8844|8835|8861|8850|8844|8835|18
1586363400000|2020-04-08 16:30:00|8845.5|8836|8855.5|8845.5|8859|8848|8845.5|8836|95
1586363700000|2020-04-08 16:35:00|8856|8847.5|8869.5|8858.5|8871|8861|8843|8832|84
1586364000000|2020-04-08 16:40:00|8871|8859|8871|8860|8875|8864|8864|8850|182
1586364300000|2020-04-08 16:45:00|8872.5|8860.5|8873|8862.5|8876|8866|8870|8860|181
1586364600000|2020-04-08 16:50:00|8872.5|8863|8869|8857|8874|8863.5|8863.5|8855|123
1586364900000|2020-04-08 16:55:00|8868.5|8856.5|8873|8863|8880|8868.5|8860.5|8852|313
1586365200000|2020-04-08 17:00:00|8875.5|8863.5|8873|8861|8876|8865.5|8860|8852.5|117
1586365500000|2020-04-08 17:05:00|8872.5|8860.5|8869.5|8858|8872.5|8861|8865.5|8855.5|39
1586365800000|2020-04-08 17:10:00|8868.5|8858.5|8874.5|8865.5|8874.5|8865.5|8862.5|8856|53
1586366100000|2020-04-08 17:15:00|8876|8865|8869.5|8860.5|8876|8868|8867.5|8858|43
1586366400000|2020-04-08 17:20:00|8869|8861|8868.5|8858.5|8875|8865.5|8864.5|8857.5|42
1586366700000|2020-04-08 17:25:00|8868|8859|8867.5|8856.5|8873|8864.5|8865.5|8855.5|117
1586367000000|2020-04-08 17:30:00|8869.5|8857|8857.5|8847|8870|8860.5|8857.5|8846|44
1586367300000|2020-04-08 17:35:00|8857|8845|8848|8837|8857|8847.5|8842.5|8835|73
1586367600000|2020-04-08 17:40:00|8850|8839|8844|8833|8851|8842|8841|8830.5|23
1586367900000|2020-04-08 17:45:00|8842.5|8833.5|8835.5|8825|8854.5|8843.5|8835.5|8825|132
1586368200000|2020-04-08 17:50:00|8836.5|8825.5|8836.5|8825|8840|8829.5|8830|8822|47
1586368500000|2020-04-08 17:55:00|8836|8822|8830|8816|8839.8|8827.5|8822|8811.5|97
1586368800000|2020-04-08 18:00:00|8830.5|8816.5|8841.5|8830.5|8843|8834|8830.5|8816.5|89
1586369100000|2020-04-08 18:05:00|8842|8832|8842.5|8833|8844|8834|8836.5|8825|53
1586369400000|2020-04-08 18:10:00|8842|8831|8839.5|8828|8846|8836|8836|8827|28
1586369700000|2020-04-08 18:15:00|8840|8828.5|8848|8837|8850.5|8840.5|8840|8828.5|79
1586370000000|2020-04-08 18:20:00|8849|8838.5|8868|8856|8869|8859.5|8843.5|8833|58
1586370300000|2020-04-08 18:25:00|8868.5|8857.5|8869|8859|8871|8861.5|8865.5|8855|78
1586370600000|2020-04-08 18:30:00|8868.5|8857.5|8876|8865.5|8879|8869.5|8864.5|8856|96
1586370900000|2020-04-08 18:35:00|8875.5|8865|8879.5|8870.5|8881|8872|8873.5|8865|98
1586371200000|2020-04-08 18:40:00|8880|8868.5|8876.5|8867|8890.5|8880|8876|8866.5|84
1586371500000|2020-04-08 18:45:00|8877|8867.5|8869.5|8858.5|8884.5|8874.5|8866|8855.5|106
1586371800000|2020-04-08 18:50:00|8869|8861|8889|8877.5|8889|8881|8869|8860.5|78
1586372100000|2020-04-08 18:55:00|8889.5|8878|8890|8879|8890.5|8880.5|8882|8872.5|17
1586372400000|2020-04-08 19:00:00|8887|8879.5|8889|8880.5|8891|8882.5|8884.5|8875|33
1586372700000|2020-04-08 19:05:00|8888.5|8881|8889|8879|8891|8881|8880|8870|39
1586373000000|2020-04-08 19:10:00|8890|8878|8874.5|8864|8891|8881|8873.5|8864|76
1586373300000|2020-04-08 19:15:00|8873.5|8864.5|8881|8870.5|8886|8877.5|8873.5|8862.5|78
1586373600000|2020-04-08 19:20:00|8882.5|8870|8864.5|8853.5|8884.5|8873.5|8862|8851|127
1586373900000|2020-04-08 19:25:00|8865.5|8854|8870.5|8860.5|8876|8867|8863.5|8852.5|57
1586374200000|2020-04-08 19:30:00|8872|8861|8873.5|8862.5|8882.5|8872.5|8869.5|8861|73
1586374500000|2020-04-08 19:35:00|8873|8862|8870|8860|8874.5|8864|8863.5|8855|107
1586374800000|2020-04-08 19:40:00|8869.5|8860.5|8871.5|8861|8875.5|8864.5|8856.5|8850|127
1586375100000|2020-04-08 19:45:00|8871|8860|8874.5|8864.5|8875.5|8865.5|8867.5|8856.5|86
1586375400000|2020-04-08 19:50:00|8879.3|8865|8887.5|8876.5|8900|8891.5|8879.3|8865|288
1586375700000|2020-04-08 19:55:00|8887|8877|8889|8878|8890.5|8882|8879|8870|413
1586376000000|2020-04-08 20:00:00|8886|8877.5|8890|8880|8895|8885.5|8885.5|8875.5|109
1586376300000|2020-04-08 20:05:00|8890.5|8880.5|8886.5|8876.5|8890.5|8880.5|8886.5|8876|6
1586376600000|2020-04-08 20:10:00|8886|8876|8880|8870|8886|8876|8875.5|8865.5|16
1586376900000|2020-04-08 20:15:00|8879.5||8879.5||8879.5||8879.5||0
1586377200000|2020-04-08 20:20:00|8880|8869.5|8880|8869|8880|8869.5|8880|8869|2
1586377500000|2020-04-08 20:25:00||8869.5||8869.5||8869.5||8869.5|0
1586377800000|2020-04-08 20:30:00|8884|8870|8865.5|8854.5|8884|8870|8860.3|8846.3|98
1586378100000|2020-04-08 20:35:00||8854||8855||8855.5||8854|0
1586378400000|2020-04-08 20:40:00|8866|8854.5|8861|8851|8866|8855.5|8860.5|8849|31
1586378700000|2020-04-08 20:45:00|8863|8851.5|8863.5|8853.5|8863.5|8853.5|8863|8851|7
1586379000000|2020-04-08 20:50:00|8863|8852.5|8865.5|8854|8865.5|8854.5|8859.5|8850.5|10
1586379300000|2020-04-08 20:55:00|8865|8853.5|8864.5|8852.5|8866|8859|8864.5|8852.5|2
1586379600000|2020-04-08 21:00:00|8866|8850.5|8870|8856|8870|8859|8865|8850.5|3
1586380200000|2020-04-08 21:10:00|8872.8|8858.8|8871.8|8857.8|8872.8|8858.8|8871.8|8857.8|29889397
1586380500000|2020-04-08 21:15:00|8872|8858|8871.7|8857.7|8872.3|8858.3|8870.3|8856.3|0
1586380800000|2020-04-08 21:20:00|8872.4|8858.4|8871.3|8857.3|8872.6|8858.6|8870.4|8856.4|0
1586381100000|2020-04-08 21:25:00|8871.2|8857.2|8871.1|8857.1|8871.7|8857.7|8870.5|8856.5|0
1586381400000|2020-04-08 21:30:00|8871|8857|8870.4|8856.4|8871.8|8857.8|8870.4|8856.4|0
1586381700000|2020-04-08 21:35:00|8871.5|8857.5|8868.7|8854.7|8872.3|8858.3|8868.7|8854.7|0
1586382000000|2020-04-08 21:40:00|8869.8|8855.8|8868.9|8854.9|8869.9|8855.9|8867|8853|0
1586382300000|2020-04-08 21:45:00|8869|8855|8870.6|8856.6|8870.8|8856.8|8868.9|8854.9|0
1586382600000|2020-04-08 21:50:00|8870.5|8856.5|8870.4|8856.4|8870.5|8856.5|8870.1|8856.1|0
1586382900000|2020-04-08 21:55:00|8870.5|8856.5|8870.3|8856.3|8870.5|8856.5|8869.5|8855.5|0
1586383200000|2020-04-08 22:00:00|8869|8855|8856.9|8842.9|8869|8855|8850.7|8836.7|0
1586383500000|2020-04-08 22:05:00|8856.7|8842.7|8864.3|8850.3|8868|8854|8855|8841|0
1586383800000|2020-04-08 22:10:00|8864.1|8850.1|8866|8852|8867.5|8853.5|8862.9|8848.9|0
1586384100000|2020-04-08 22:15:00|8866.3|8852.3|8865.2|8851.2|8869.2|8855.2|8863.5|8849.5|0
1586384400000|2020-04-08 22:20:00|8865.4|8851.4|8864.7|8850.7|8870.7|8856.7|8863.9|8849.9|0
1586384700000|2020-04-08 22:25:00|8865|8851|8858.2|8844.2|8865.6|8851.6|8856.8|8842.8|0
1586385000000|2020-04-08 22:30:00|8858.5|8844.5|8854.4|8840.4|8858.8|8844.8|8849.8|8835.8|0
1586385300000|2020-04-08 22:35:00|8854.6|8840.6|8855.5|8841.5|8857.2|8843.2|8850.9|8836.9|0
1586385600000|2020-04-08 22:40:00|8854.6|8840.6|8851.5|8837.5|8855.5|8841.5|8848.1|8834.1|0
1586385900000|2020-04-08 22:45:00|8851.8|8837.8|8854.4|8840.4|8856.1|8842.1|8851.5|8837.5|0
1586386200000|2020-04-08 22:50:00|8853.8|8839.8|8853.2|8839.2|8855.2|8841.2|8848.9|8834.9|0
1586386500000|2020-04-08 22:55:00|8852.9|8838.9|8856.8|8842.8|8857.2|8843.2|8852.6|8838.6|0
1586386800000|2020-04-08 23:00:00|8856.2|8842.2|8853.9|8839.9|8856.2|8842.2|8849.6|8835.6|0
1586387100000|2020-04-08 23:05:00|8853.6|8839.6|8860.7|8846.7|8861|8847|8853.3|8839.3|0
1586387400000|2020-04-08 23:10:00|8859.6|8845.6|8872.1|8858.1|8873.5|8859.5|8859.3|8845.3|0
1586387700000|2020-04-08 23:15:00|8871.8|8857.8|8876.3|8862.3|8877.7|8863.7|8871.2|8857.2|0
1586388000000|2020-04-08 23:20:00|8876.9|8862.9|8886.5|8872.5|8888.5|8874.5|8875.8|8861.8|0
1586388300000|2020-04-08 23:25:00|8885.1|8871.1|8889.9|8875.9|8890.5|8876.5|8880.2|8866.2|0
1586388600000|2020-04-08 23:30:00|8890.5|8876.5|8886.3|8872.3|8897.9|8883.9|8886|8872|0
1586388900000|2020-04-08 23:35:00|8886|8872|8881.1|8867.1|8888|8874|8880.3|8866.3|0
1586389200000|2020-04-08 23:40:00|8881.4|8867.4|8885.9|8871.9|8886.5|8872.5|8878|8864|0
1586389500000|2020-04-08 23:45:00|8885.6|8871.6|8889.6|8875.6|8891|8877|8882.8|8868.8|0
1586389800000|2020-04-08 23:50:00|8889|8875|8896.8|8882.8|8896.8|8882.8|8886.4|8872.4|0
1586390100000|2020-04-08 23:55:00|8897.4|8883.4|8894.3|8880.3|8901|8887|8893.1|8879.1|0
1586390400000|2020-04-09 00:00:00|8894.8|8880.8|8889.4|8875.4|8895.4|8881.4|8886.5|8872.5|0
1586390700000|2020-04-09 00:05:00|8889.7|8875.7|8894|8880|8896.8|8882.8|8885.1|8871.1|0
1586391000000|2020-04-09 00:10:00|8894.8|8880.8|8891.1|8877.1|8898.8|8884.8|8891.1|8877.1|0
1586391300000|2020-04-09 00:15:00|8892|8878|8884.7|8870.7|8893.7|8879.7|8883.9|8869.9|0
1586391600000|2020-04-09 00:20:00|8885|8871|8879.9|8865.9|8891.3|8877.3|8879.3|8865.3|0
1586391900000|2020-04-09 00:25:00|8880.7|8866.7|8887.5|8873.5|8887.8|8873.8|8878.4|8864.4|0
1586392200000|2020-04-09 00:30:00|8887.2|8873.2|8882.8|8868.8|8887.2|8873.2|8880.3|8866.3|0
1586392500000|2020-04-09 00:35:00|8882.5|8868.5|8889.2|8875.2|8893.6|8879.6|8877.7|8863.7|0
1586392800000|2020-04-09 00:40:00|8889.5|8875.5|8883.2|8869.2|8892.9|8878.9|8882.9|8868.9|0
1586393100000|2020-04-09 00:45:00|8883.4|8869.4|8880.9|8866.9|8883.4|8869.4|8877.5|8863.5|0
1586393400000|2020-04-09 00:50:00|8881.2|8867.2|8880.9|8866.9|8887.2|8873.2|8880.3|8866.3|0
1586393700000|2020-04-09 00:55:00|8881.2|8867.2|8877.5|8863.5|8884.3|8870.3|8873.2|8859.2|0
1586394000000|2020-04-09 01:00:00|8876.6|8862.6|8922|8912.5|8926|8917|8876.6|8862.6|275
1586394300000|2020-04-09 01:05:00|8922.5|8915|8932|8920|8932|8921.5|8914|8906.5|110
1586394600000|2020-04-09 01:10:00|8927|8920.5|8926|8917|8935.5|8925|8924|8916.5|189
1586394900000|2020-04-09 01:15:00|8925.5|8916.5|8911|8902|8925.5|8916.5|8910.5|8901.5|338
1586395200000|2020-04-09 01:20:00|8910.5|8902.5|8897|8888|8910.5|8902.5|8894|8887.5|272
1586395500000|2020-04-09 01:25:00|8896.5|8887.5|8889.5|8879.5|8897|8887.5|8882.5|8872.5|181
1586395800000|2020-04-09 01:30:00|8889|8877|8853.5|8844.5|8889|8877|8850.5|8842.5|259
1586396100000|2020-04-09 01:35:00|8854.5|8848.5|8847.5|8838.5|8861.5|8852|8847.5|8837.5|162
1586396400000|2020-04-09 01:40:00|8850|8839|8849.5|8840.5|8857|8847.5|8844.5|8836.5|94
1586396700000|2020-04-09 01:45:00|8851|8841.5|8851.5|8841|8856.5|8845.5|8844|8836.5|309
1586397000000|2020-04-09 01:50:00|8851|8842|8859|8847|8859.5|8850|8846.5|8837.5|25
1586397300000|2020-04-09 01:55:00|8859.5|8849.5|8862|8853.5|8872.5|8859.5|8858.5|8849.5|118
1586397600000|2020-04-09 02:00:00|8861.5|8854|8867|8857|8870.5|8861|8861.5|8853.5|54
1586397900000|2020-04-09 02:05:00|8867.5|8857.5|8877.5|8870|8880|8871.5|8866.5|8857|103
1586398200000|2020-04-09 02:10:00|8880|8871|8886|8876.5|8887|8878.5|8878|8868.5|61
1586398500000|2020-04-09 02:15:00|8886.5|8876|8884|8874.5|8887.5|8878|8883|8874|20
1586398800000|2020-04-09 02:20:00|8883.5|8875|8876.5|8868|8887|8878.5|8872.5|8862|74
1586399100000|2020-04-09 02:25:00|8877.5|8868.5|8875.5|8866|8877.5|8868.5|8870.5|8862|54
1586399400000|2020-04-09 02:30:00|8876|8867.5|8873.5|8863.5|8876.5|8867.5|8870.5|8861.5|13
1586399700000|2020-04-09 02:35:00|8874.5|8864|8869.5|8860|8878|8870.5|8867.5|8857|79
1586400000000|2020-04-09 02:40:00|8870|8860.5|8862|8852|8870|8862|8858|8848.5|145
1586400300000|2020-04-09 02:45:00|8862.5|8853.5|8850.5|8837.5|8866|8857.5|8845|8837|108
1586400600000|2020-04-09 02:50:00|8850|8839|8846.5|8837|8852.5|8845.5|8846|8837|57
1586400900000|2020-04-09 02:55:00|8847|8837.5|8855.5|8846|8857.5|8848.5|8845|8835.5|61
1586401200000|2020-04-09 03:00:00|8855|8844.5|8845.5|8836|8860|8851.5|8841|8832|123
1586401500000|2020-04-09 03:05:00|8844.5|8835.5|8847|8837.5|8852|8844|8844.5|8835.5|51
1586401800000|2020-04-09 03:10:00|8846.5|8838|8851.5|8840.5|8853|8845.5|8842.5|8835|59
1586402100000|2020-04-09 03:15:00|8851|8841|8856|8845|8857.5|8850|8840|8832|79
1586402400000|2020-04-09 03:20:00|8859.5|8846.5|8858|8847.5|8861.5|8852.5|8854.5|8846.5|88
1586402700000|2020-04-09 03:25:00|8857|8847|8860.5|8851|8864.5|8856.5|8854|8847|135
1586403000000|2020-04-09 03:30:00|8861.5|8852|8898.5|8888.5|8899.5|8889|8860.5|8852|345
1586403300000|2020-04-09 03:35:00|8898|8887|8899.5|8891.5|8909|8900|8894|8886.5|238
1586403600000|2020-04-09 03:40:00|8900|8893.5|8902.5|8894|8907|8899|8893|8885.5|210
1586403900000|2020-04-09 03:45:00|8900|8888|8943.9|8937.9|8969|8963|8883.9|8877.9|958456
1586404200000|2020-04-09 03:50:00|8946.1|8940.1|8936.2|8930.2|8974.2|8968.2|8917.4|8911.4|528600
1586404500000|2020-04-09 03:55:00|8933|8927|8948.4|8942.4|8953.8|8947.8|8907.6|8901.6|432975
1586404800000|2020-04-09 04:00:00|8951.9|8945.9|8976.8|8970.8|8993.4|8987.4|8951.9|8945.9|560700
1586405100000|2020-04-09 04:05:00|8983.3|8977.3|8988.5|8982.5|9010|9004|8971.5|8965.5|415725
1586405400000|2020-04-09 04:10:00|8988.1|8982.1|8977.6|8971.6|8988.1|8982.1|8959.2|8953.2|359250
1586405700000|2020-04-09 04:15:00|8981.6|8975.6|8963.6|8957.6|9002.4|8996.4|8960|8954|259950
1586406000000|2020-04-09 04:20:00|8965.1|8959.1|8924.3|8918.3|8974.8|8968.8|8917.8|8911.8|417975
1586406300000|2020-04-09 04:25:00|8925.7|8919.7|8940.7|8934.7|8955|8949|8924|8918|261300
1586406600000|2020-04-09 04:30:00|8941.2|8935.2|8977|8971|8982.5|8976.5|8940.1|8934.1|253650
1586406900000|2020-04-09 04:35:00|8979.4|8973.4|8951.2|8945.2|8983.7|8977.7|8951.2|8945.2|190575
1586407200000|2020-04-09 04:40:00|8952.5|8946.5|8971|8965|8972.5|8966.5|8945.5|8939.5|151200
1586407500000|2020-04-09 04:45:00|8969.9|8963.9|8969|8963|8995.4|8989.4|8959.7|8953.7|370725
1586407800000|2020-04-09 04:50:00|8968.2|8962.2|8964|8958|8970.5|8964.5|8954.3|8948.3|174300
1586408100000|2020-04-09 04:55:00|8964.5|8958.5|8997.7|8991.7|8997.7|8991.7|8964.5|8958.5|261375
1586408400000|2020-04-09 05:00:00|8999.8|8993.8|8983.5|8977.5|8999.9|8993.9|8976.1|8970.1|206175
1586408700000|2020-04-09 05:05:00|8983.6|8977.6|8963|8957|8985.1|8979.1|8957.3|8951.3|193200
1586409000000|2020-04-09 05:10:00|8964.2|8958.2|8968.6|8962.6|8986.1|8980.1|8964.2|8958.2|130425
1586409300000|2020-04-09 05:15:00|8969.5|8963.5|8915.6|8909.6|8969.5|8963.5|8912.1|8906.1|601875
1586409600000|2020-04-09 05:20:00|8914.9|8908.9|8887.9|8881.9|8929.3|8923.3|8887.9|8881.9|407625
1586409900000|2020-04-09 05:25:00|8885.1|8879.1|8900.6|8894.6|8906.6|8900.6|8880.7|8874.7|370050
1586410200000|2020-04-09 05:30:00|8901.9|8895.9|8895.6|8889.6|8905.8|8899.8|8869|8863|392475
1586410500000|2020-04-09 05:35:00|8894.4|8888.4|8909.5|8903.5|8921.5|8915.5|8888.2|8882.2|287475
1586410800000|2020-04-09 05:40:00|8910.2|8904.2|8908.5|8902.5|8921.7|8915.7|8897.5|8891.5|216150
1586411100000|2020-04-09 05:45:00|8907.1|8901.1|8906.7|8900.7|8912|8906|8892.7|8886.7|172350
1586411400000|2020-04-09 05:50:00|8903.6|8897.6|8883.8|8877.8|8904.6|8898.6|8882.9|8876.9|186375
1586411700000|2020-04-09 05:55:00|8885|8879|8922.4|8916.4|8931.3|8925.3|8885|8879|276675
1586412000000|2020-04-09 06:00:00|8924.9|8918.9|8973.7|8967.7|8973.8|8967.8|8924.9|8918.9|582975
1586412300000|2020-04-09 06:05:00|8973.3|8967.3|9014.7|9008.7|9022|9016|8971.7|8965.7|601050
1586412600000|2020-04-09 06:10:00|9010.3|9004.3|8984.1|8978.1|9017.7|9011.7|8982|8976|462375
1586412900000|2020-04-09 06:15:00|8983.6|8977.6|9008.4|9002.4|9008.4|9002.4|8983|8977|228075
1586413200000|2020-04-09 06:20:00|9008|9002|9015.1|9009.1|9038.3|9032.3|9008|9002|438150
1586413500000|2020-04-09 06:25:00|9014.8|9008.8|9023.6|9017.6|9032.9|9026.9|9000.6|8994.6|261975
1586413800000|2020-04-09 06:30:00|9023.1|9017.1|8990.6|8984.6|9027|9021|8985.9|8979.9|240375
1586414100000|2020-04-09 06:35:00|8992.1|8986.1|8979.5|8973.5|9000.4|8994.4|8970.1|8964.1|335700
1586414400000|2020-04-09 06:40:00|8979.9|8973.9|9006.3|9000.3|9011.1|9005.1|8979.4|8973.4|161850
1586414700000|2020-04-09 06:45:00|9006.7|9000.7|9015.8|9009.8|9029.5|9023.5|9004.6|8998.6|238950
1586415000000|2020-04-09 06:50:00|9015.2|9009.2|8990.5|8984.5|9015.2|9009.2|8989.9|8983.9|187650
1586415300000|2020-04-09 06:55:00|8990.6|8984.6|9015|9009|9015|9009|8989.9|8983.9|187650
1586415600000|2020-04-09 07:00:00|9015.4|9009.4|9027.3|9021.3|9046.4|9040.4|9015.4|9009.4|419700
1586415900000|2020-04-09 07:05:00|9027.1|9021.1|9025|9019|9028.3|9022.3|9014.1|9008.1|220725
1586416200000|2020-04-09 07:10:00|9026.5|9020.5|9009.7|9003.7|9031.2|9025.2|9006.2|9000.2|188100
1586416500000|2020-04-09 07:15:00|9009.1|9003.1|9030|9024|9036.8|9030.8|9006.8|9000.8|182700
1586416800000|2020-04-09 07:20:00|9028.8|9022.8|9041.2|9035.2|9055.2|9049.2|9028.8|9022.8|302250
1586417100000|2020-04-09 07:25:00|9040.9|9034.9|9030.7|9024.7|9041.8|9035.8|9028.1|9022.1|146550
1586417400000|2020-04-09 07:30:00|9029.7|9023.7|9063.4|9057.4|9063.4|9057.4|9027.5|9021.5|239700
1586417700000|2020-04-09 07:35:00|9064.5|9058.5|9077.4|9071.4|9077.4|9071.4|9056|9050|327975
1586418000000|2020-04-09 07:40:00|9077.3|9071.3|9048.3|9042.3|9077.3|9071.3|9042.3|9036.3|239100
1586418300000|2020-04-09 07:45:00|9046.8|9040.8|9059.1|9053.1|9070.2|9064.2|9046.8|9040.8|159525
1586418600000|2020-04-09 07:50:00|9056.9|9050.9|9068.7|9062.7|9081.3|9075.3|9056.9|9050.9|218850
1586418900000|2020-04-09 07:55:00|9068.8|9062.8|9066.3|9060.3|9075|9069|9053.8|9047.8|219750
1586419200000|2020-04-09 08:00:00|9065.5|9059.5|9043.7|9037.7|9066.9|9060.9|9030.8|9024.8|273750
1586419500000|2020-04-09 08:05:00|9041.6|9035.6|9040.5|9034.5|9054.7|9048.7|9029.2|9023.2|175800
1586419800000|2020-04-09 08:10:00|9038|9032|9004.5|8998.5|9042.2|9036.2|9002.8|8996.8|387300
1586420100000|2020-04-09 08:15:00|9003.6|8997.6|9013.9|9007.9|9018.8|9012.8|8994|8988|277125
1586420400000|2020-04-09 08:20:00|9014.5|9008.5|9003.8|8997.8|9019.3|9013.3|9003|8997|151425
1586420700000|2020-04-09 08:25:00|9003.6|8997.6|8989.7|8983.7|9003.6|8997.6|8984.4|8978.4|299025
1586421000000|2020-04-09 08:30:00|8989.2|8983.2|9010.8|9004.8|9019.3|9013.3|8970|8964|420675
1586421300000|2020-04-09 08:35:00|9011.9|9005.9|8995.8|8989.8|9024.1|9018.1|8991.7|8985.7|209625
1586421600000|2020-04-09 08:40:00|8994.9|8988.9|9006.3|9000.3|9014.7|9008.7|8991|8985|123675
1586421900000|2020-04-09 08:45:00|9006.2|9000.2|9004.2|8998.2|9012.1|9006.1|8999.7|8993.7|87300
1586422200000|2020-04-09 08:50:00|9004|8998|8980.5|8974.5|9007.1|9001.1|8973.4|8967.4|271350
1586422500000|2020-04-09 08:55:00|8979.2|8973.2|8972.4|8966.4|8981.8|8975.8|8956.5|8950.5|371400
1586422800000|2020-04-09 09:00:00|8972|8966|8994.7|8988.7|9007.3|9001.3|8963.3|8957.3|302925
1586423100000|2020-04-09 09:05:00|8995.1|8989.1|8996|8990|9003.1|8997.1|8984.8|8978.8|189225
1586423400000|2020-04-09 09:10:00|8996.1|8990.1|8994.5|8988.5|8999.4|8993.4|8984.5|8978.5|178725
1586423700000|2020-04-09 09:15:00|8996.1|8990.1|9007.5|9001.5|9032.4|9026.4|8995.5|8989.5|421350
1586424000000|2020-04-09 09:20:00|9007.1|9001.1|9010.2|9004.2|9024.3|9018.3|9005.7|8999.7|197250
1586424300000|2020-04-09 09:25:00|9013.1|9007.1|9047|9041|9051|9045|9013.1|9007.1|310650
1586424600000|2020-04-09 09:30:00|9049.1|9043.1|9060.3|9054.3|9073.7|9067.7|9048.3|9042.3|479250
1586424900000|2020-04-09 09:35:00|9060.4|9054.4|9079.9|9073.9|9087.8|9081.8|9060.4|9054.4|420300
1586425200000|2020-04-09 09:40:00|9080.6|9074.6|9065.6|9059.6|9081|9075|9065.6|9059.6|299100
1586425500000|2020-04-09 09:45:00|9065.3|9059.3|9056.6|9050.6|9070.4|9064.4|9056.2|9050.2|336300
1586425800000|2020-04-09 09:50:00|9056.3|9050.3|9056.6|9050.6|9064.2|9058.2|9050.6|9044.6|367200
1586426100000|2020-04-09 09:55:00|9058.3|9052.3|9049.2|9043.2|9059.2|9053.2|9048.5|9042.5|489075
1586426400000|2020-04-09 10:00:00|9049.5|9043.5|9049.5|9043.5|9049.5|9043.5|9049.5|9043.5|1725
1586427000000|2020-04-09 10:10:00|9055.5|9041.5|9050.8|9036.8|9055.7|9041.7|9047.9|9033.9|0
1586427300000|2020-04-09 10:15:00|9052|9038|9041.6|9027.6|9052.5|9038.5|9038.8|9024.8|0
1586427600000|2020-04-09 10:20:00|9042.2|9028.2|9038.8|9024.8|9051|9037|9036.5|9022.5|0
1586427900000|2020-04-09 10:25:00|9038.2|9024.2|9036.3|9022.3|9041.6|9027.6|9028.8|9014.8|0
1586428200000|2020-04-09 10:30:00|9036.6|9022.6|9026.5|9012.5|9045|9031|9020.6|9006.6|0
1586428500000|2020-04-09 10:35:00|9027.3|9013.3|9035.7|9021.7|9037.5|9023.5|9026.5|9012.5|0
1586428800000|2020-04-09 10:40:00|9036|9022|9040|9028.5|9049|9036.5|9036|9022|38
1586429100000|2020-04-09 10:45:00|9040.5|9029|9044|9033.5|9049|9038.5|9038|9028.5|34
1586429400000|2020-04-09 10:50:00|9044.5|9033|9025|9013|9044.5|9033.5|9023|9013|32
1586429700000|2020-04-09 10:55:00|9025.5|9013.5|9037|9023|9037.5|9026.5|9018.5|9009|52
1586430000000|2020-04-09 11:00:00|9036.5|9023.5|9051|9041.5|9051|9041.5|9034.5|9023.5|86
1586430300000|2020-04-09 11:05:00|9051.5|9042.5|9057.5|9048|9065.5|9056.5|9051.5|9042.5|67
1586430600000|2020-04-09 11:10:00|9057|9047.5|9056|9043.5|9060.5|9049.5|9052.5|9043.5|10
1586430900000|2020-04-09 11:15:00|9056.5|9044|9052|9041.5|9057|9047|9052|9041.5|16
1586431200000|2020-04-09 11:20:00|9051.5|9040|9031|9017|9051.5|9040.5|9031|9017|28
1586431500000|2020-04-09 11:25:00|9030.8|9016.8|9006|8992|9030.8|9017|9006|8992|155
1586431800000|2020-04-09 11:30:00|9005.5|8992.5|9014|9003.5|9015|9003.5|8988.5|8977.5|222
1586432100000|2020-04-09 11:35:00|9014.5|9004|9012.5|9002.5|9017.5|9008|9008.5|8998.5|75
1586432400000|2020-04-09 11:40:00|9015|9003|9016|9004|9022|9012.5|9008|8997|110
1586432700000|2020-04-09 11:45:00|9015.5|9004.5|9027.5|9017.5|9032|9020|9014|9002.5|76
1586433000000|2020-04-09 11:50:00|9028|9018|9027|9017.5|9034.5|9025|9020.5|9013|29
1586433300000|2020-04-09 11:55:00|9026.5|9018|9013|9003|9026.5|9018|9011.5|9001.5|25
1586433600000|2020-04-09 12:00:00|9017.5|9002.5|9007|8997.5|9017.5|9008|9004|8995|54
1586433900000|2020-04-09 12:05:00|9006.5|8998|9006|8994.5|9007.5|8999.5|9000|8990|32
1586434200000|2020-04-09 12:10:00|9005.5|8994|8996|8985|9007.5|8997.5|8992.5|8983.5|46
1586434500000|2020-04-09 12:15:00|8996.5|8985.5|8990.5|8982.5|9001|8992|8983.5|8972.5|124
1586434800000|2020-04-09 12:20:00|8991|8983|8998|8987|9005.5|8997|8990.5|8981.5|186
1586435100000|2020-04-09 12:25:00|8998.5|8987.5|8994.5|8984.5|9001|8992|8994.5|8984|133
1586435400000|2020-04-09 12:30:00|8994|8983|9061.5|9047.5|9062.5|9052|8990.5|8981.5|412
1586435700000|2020-04-09 12:35:00|9061.3|9047.3|9026.5|9016.5|9061.5|9048.5|9026.5|9016.5|88
1586436000000|2020-04-09 12:40:00|9030.5|9017|9045.5|9033.5|9045.5|9033.5|9013|9002|45
1586436300000|2020-04-09 12:45:00|9045|9035|9078.5|9067|9081.5|9071|9041.5|9027.8|114
1586436600000|2020-04-09 12:50:00|9078|9066.5|9082.5|9072.5|9091.5|9078.5|9072|9061.5|88
1586436900000|2020-04-09 12:55:00|9087|9073|9105.5|9094|9112.5|9103.5|9086.8|9072.8|111
1586437200000|2020-04-09 13:00:00|9106.5|9094.5|9105.5|9092|9112.5|9103|9101.5|9089|58
1586437500000|2020-04-09 13:05:00|9107|9092.5|9141|9128|9142|9129|9105|9092.5|187
1586437800000|2020-04-09 13:10:00|9140.5|9128.5|9147.5|9134.5|9149.5|9137.5|9135|9126.5|131
1586438100000|2020-04-09 13:15:00|9146.5|9134|9147|9134.5|9147|9136.5|9129.5|9121.5|28
1586438400000|2020-04-09 13:20:00|9147.5|9135|9135.5|9124.5|9162.5|9154|9130|9121.5|146
1586438700000|2020-04-09 13:25:00|9135|9123.5|9132|9121.5|9142.5|9130.5|9129.5|9121.5|51
1586439000000|2020-04-09 13:30:00|9132.5|9123.5|9140|9127.5|9157.5|9148|9130|9118.5|408
1586439300000|2020-04-09 13:35:00|9142.5|9128|9166.5|9155|9168|9159|9138.5|9128|307
1586439600000|2020-04-09 13:40:00|9168|9155.5|9198.5|9186.5|9203|9192|9163|9152.5|317
1586439900000|2020-04-09 13:45:00|9197|9185|9194|9184|9202.5|9191.5|9179|9167|268
1586440200000|2020-04-09 13:50:00|9194.5|9183.5|9191|9184.5|9207|9197|9183.5|9173|358
1586440500000|2020-04-09 13:55:00|9192.5|9182.5|9198|9188|9212.5|9203|9190.5|9182|218
1586440800000|2020-04-09 14:00:00|9201|9189|9172|9162|9201|9190|9171.5|9161.5|396
1586441100000|2020-04-09 14:05:00|9171.5|9161.5|9127|9117|9172.5|9161.5|9126.5|9116.5|497
1586441400000|2020-04-09 14:10:00|9126|9116.5|9130|9119.5|9142.5|9134|9122.5|9114.5|312
1586441700000|2020-04-09 14:15:00|9131|9119|9121.5|9111.5|9137.5|9127|9118|9109|427
1586442000000|2020-04-09 14:20:00|9120|9112|9131.5|9118.5|9132|9125|9113|9103|599
1586442300000|2020-04-09 14:25:00|9131|9118|9151|9139.5|9157|9146.5|9126.5|9117.5|154
1586442600000|2020-04-09 14:30:00|9151.5|9141.5|9149.5|9139.5|9151.5|9142|9129|9119|210
1586442900000|2020-04-09 14:35:00|9150|9140|9159.5|9149|9165.5|9156.5|9142|9131.5|275
1586443200000|2020-04-09 14:40:00|9162|9150.5|9166.5|9156.5|9167.5|9160.5|9156|9146.5|316
1586443500000|2020-04-09 14:45:00|9167|9157|9160|9148.5|9177.5|9169|9155.5|9146.5|369
1586443800000|2020-04-09 14:50:00|9159.5|9147|9147|9136.5|9159.5|9147.5|9142.5|9133|140
1586444100000|2020-04-09 14:55:00|9146.5|9137|9152.5|9142|9161|9150|9139|9128.5|243
1586444400000|2020-04-09 15:00:00|9152|9141.5|9118|9107|9152|9141.5|9113.5|9102.5|235
1586444700000|2020-04-09 15:05:00|9118.5|9107.5|9132.5|9122.5|9133.5|9125.5|9108|9098|263
1586445000000|2020-04-09 15:10:00|9134.5|9123|9137.5|9128|9146|9135.5|9117|9106.5|346
1586445300000|2020-04-09 15:15:00|9137|9127.5|9126|9117.5|9147.5|9138.5|9118|9106.5|204
1586445600000|2020-04-09 15:20:00|9127.5|9118|9124|9113|9137.5|9128|9124|9113|125
1586445900000|2020-04-09 15:25:00|9122.5|9113.5|9147.5|9137|9147.5|9137|9117.5|9108|119
1586446200000|2020-04-09 15:30:00|9147|9136.5|9142.5|9132|9151|9140|9134.5|9126.5|28
1586446500000|2020-04-09 15:35:00|9145|9131.5|9151|9142|9156.5|9145.5|9132|9122|62
1586446800000|2020-04-09 15:40:00|9152.5|9142.5|9159|9148|9161.5|9152|9147|9136.5|40
1586447100000|2020-04-09 15:45:00|9161|9149.5|9162|9152|9167.5|9157|9156.5|9144.5|40
1586447400000|2020-04-09 15:50:00|9162.5|9152.5|9151|9137.5|9162.5|9154|9147.5|9137|22
1586447700000|2020-04-09 15:55:00|9150.5|9136.5|9150|9139|9150.5|9140|9138|9127.5|69
1586448000000|2020-04-09 16:00:00|9149.5|9137.5|9151.5|9139|9156.5|9146.5|9137|9128|62
1586448300000|2020-04-09 16:05:00|9151|9138.5|9147.5|9138|9152.5|9143.5|9141.5|9130.5|58
1586448600000|2020-04-09 16:10:00|9146.5|9137|9147|9135|9147.5|9137|9134|9123.5|16
1586448900000|2020-04-09 16:15:00|9146.5|9134.5|9162|9150.5|9162.5|9150.5|9143|9131.5|40
1586449200000|2020-04-09 16:20:00|9161.5|9153.5|9150.5|9139.5|9161.5|9153.5|9150|9139|25
1586449500000|2020-04-09 16:25:00|9151|9140|9155|9146|9158.5|9148|9147|9137|65
1586449800000|2020-04-09 16:30:00|9157.5|9147.5|9152.5|9142.5|9162|9152|9152|9141.5|82
1586450100000|2020-04-09 16:35:00|9152|9141.5|9162.5|9153.5|9162.5|9153.5|9145.5|9136.5|44
1586450400000|2020-04-09 16:40:00|9162|9152.5|9163.5|9154|9167.5|9157.5|9159|9149.5|71
1586450700000|2020-04-09 16:45:00|9163|9157|9164.5|9155|9174|9164|9153.5|9145|71
1586451000000|2020-04-09 16:50:00|9164|9154|9170|9160.5|9172.5|9163.5|9162|9151.5|67
1586451300000|2020-04-09 16:55:00|9168.5|9157|9178|9169|9185.5|9174|9164|9154.5|135
1586451600000|2020-04-09 17:00:00|9176.5|9166.5|9166.5|9156.5|9178|9168.5|9166.5|9156.5|36
1586451900000|2020-04-09 17:05:00|9167.5|9157.5|9177.5|9167.5|9177.5|9169|9167.5|9156.5|93
1586452200000|2020-04-09 17:10:00|9177|9166.5|9174.5|9165.5|9177.5|9167|9163.5|9153|65
1586452500000|2020-04-09 17:15:00|9176|9166|9176.5|9165.5|9177.5|9168.5|9166.5|9156.5|19
1586452800000|2020-04-09 17:20:00|9176|9166|9173.5|9163.5|9180|9169|9165|9156.5|36
1586453100000|2020-04-09 17:25:00|9173|9161.5|9182.5|9170.5|9186.5|9174.5|9167|9157.5|50
1586453400000|2020-04-09 17:30:00|9185.5|9172|9181|9172.5|9186.5|9176.5|9177|9167.5|42
1586453700000|2020-04-09 17:35:00|9181.5|9174|9159.5|9148.5|9185|9174|9157.5|9147.5|56
1586454000000|2020-04-09 17:40:00|9160.5|9149|9160.5|9148|9167|9157|9159|9147.5|30
1586454300000|2020-04-09 17:45:00|9160|9146.5|9149|9140|9160|9146.5|9148.5|9139.3|32
1586454600000|2020-04-09 17:50:00|9149.5|9138.5|9146|9132.5|9149.5|9138.5|9123.5|9116.5|62
1586454900000|2020-04-09 17:55:00|9145.5|9131.5|9147|9135|9147|9136.5|9136.5|9126.5|22
1586455200000|2020-04-09 18:00:00|9146.5|9134|9124|9112|9147.5|9137.5|9123|9111.5|48
1586455500000|2020-04-09 18:05:00|9123.5|9112.5|9121.5|9110|9131.5|9121|9115|9106.5|147
1586455800000|2020-04-09 18:10:00|9122|9109.5|9120.5|9107|9127.5|9117|9117|9107|22
1586456100000|2020-04-09 18:15:00|9118.5|9106.5|9117.5|9106.5|9127.5|9119|9106.5|9097.5|93
1586456400000|2020-04-09 18:20:00|9117|9105|9125.5|9114|9127.5|9117.5|9107.5|9097.5|66
1586456700000|2020-04-09 18:25:00|9125|9113.5|9120.5|9109.5|9132|9120.5|9118.5|9108|95
1586457000000|2020-04-09 18:30:00|9119|9109|9121|9112|9136|9125|9117.5|9107|14
1586457300000|2020-04-09 18:35:00|9121.5|9111.5|9121.5|9111.5|9132.5|9122|9119|9108|50
1586457600000|2020-04-09 18:40:00|9120|9111|9116.3|9102.3|9122.5|9111|9108|9097|72
1586457900000|2020-04-09 18:45:00|9116.5|9102.5|9100.5|9090.5|9117.3|9103.3|9099|9090|119
1586458200000|2020-04-09 18:50:00|9102.5|9091|9074|9062.5|9104|9093.5|9073.5|9062.5|225
1586458500000|2020-04-09 18:55:00|9073.5|9063|9079.5|9067.5|9080|9068|9063|9055|61
1586458800000|2020-04-09 19:00:00|9080|9068|9070.5|9059|9080.5|9069.5|9069.5|9056.5|29
1586459100000|2020-04-09 19:05:00|9071|9058.5|9077.5|9064.5|9077.5|9065|9068.5|9057.5|13
1586459400000|2020-04-09 19:10:00|9077|9065|9073.5|9062.5|9081.8|9067.8|9069|9056.5|22
1586459700000|2020-04-09 19:15:00|9075.5|9063|9067.5|9056|9076|9063|9067|9055|17
1586460000000|2020-04-09 19:20:00|9070.5|9056.5|9065.5|9055.5|9073.5|9063|9062|9051.5|59
1586460300000|2020-04-09 19:25:00|9067.5|9056|9064.5|9053.5|9071|9058|9055|9047.5|124
1586460600000|2020-04-09 19:30:00|9065|9054.5|9081.5|9070.5|9082.5|9072|9064.5|9054|78
1586460900000|2020-04-09 19:35:00|9082|9071|9062.5|9053.5|9082.5|9073.5|9058|9048|82
1586461200000|2020-04-09 19:40:00|9062|9052.5|9065.5|9055.5|9071.5|9059|9059.5|9051.5|115
1586461500000|2020-04-09 19:45:00|9065|9056|9013|9003.5|9066.5|9056.5|9013|9002|212
1586461800000|2020-04-09 19:50:00|9017.5|9007|9022|9009|9032.3|9021.5|9012|9002|182
1586462100000|2020-04-09 19:55:00|9021.5|9007|9010.5|9001.5|9021.5|9011|8982|8975|528
1586462400000|2020-04-09 20:00:00|9012.5|9002|9038.5|9030|9042.5|9030|9012.5|9002|149
1586462700000|2020-04-09 20:05:00|9038|9031|9040|9032|9042.5|9035|9036|9024.5|56
1586463000000|2020-04-09 20:10:00|9042.5|9032.5|9038|9027.5|9042.5|9035.5|9036|9026.5|73
1586463300000|2020-04-09 20:15:00|9037.5|9028|9038.5|9030.5|9040|9032|9035.5|9026.5|41
1586463600000|2020-04-09 20:20:00|9040|9031|9036.5|9028|9040|9031.5|9036.5|9026.5|58
1586463900000|2020-04-09 20:25:00|9036|9028.5|9039.5|9030.5|9040|9031.5|9036|9026.5|45
1586464200000|2020-04-09 20:30:00|9037|9026.5|9037.5|9027|9038|9028.5|9007|8993.5|82
1586464500000|2020-04-09 20:35:00||9026.5||9027||9027||9026.5|4
1586464800000|2020-04-09 20:40:00|9039|9027.5|9039.5|9027|9040|9032|9039|9027|7
1586465100000|2020-04-09 20:45:00|9039|9026.5|9038.5|9027|9039|9027|9038.5|9026.5|3
1586465400000|2020-04-09 20:50:00|9039|9026.5|9041.5|9027.5|9041.8|9027.8|9039|9026.5|8
1586465700000|2020-04-09 20:55:00|9042|9028|9046.5|9032.5|9047.5|9041|9042|9028|11
1586480400000|2020-04-10 01:00:00|9055.8|9041.8|9055.8|9041.8|9055.8|9041.8|9055.8|9041.8|0
1586480700000|2020-04-10 01:05:00|9028.1|9014.1|9045.3|9034.3|9048.8|9036.3|9013.8|9007.3|115
1586481000000|2020-04-10 01:10:00|9046.8|9035.8|9048.8|9037.3|9051.3|9043.8|9046.8|9035.3|41
1586481300000|2020-04-10 01:15:00|9048.3|9037.8|9048.3|9037.3|9048.3|9038.8|9041.8|9032.3|13
1586481600000|2020-04-10 01:20:00|9049.3|9037.8|9049.3|9038.8|9049.8|9042.8|9045.8|9037.3|14
1586481900000|2020-04-10 01:25:00|9049.8|9039.3|9056.3|9045.8|9058.8|9048.8|9049.3|9039.3|29
1586482200000|2020-04-10 01:30:00|9055.8|9046.3|9055.8|9047.3|9056.3|9047.3|9049.3|9039.8|41
1586482500000|2020-04-10 01:35:00|9056.8|9047.8|9060.8|9052.3|9063.3|9052.3|9051.8|9045.3|61
1586482800000|2020-04-10 01:40:00|9061.3|9052.8|9071.8|9062.3|9072.8|9065.8|9061.3|9052.8|37
1586483100000|2020-04-10 01:45:00|9071.3|9061.8|9060.3|9049.8|9071.3|9061.8|9058.3|9049.8|17
1586483400000|2020-04-10 01:50:00|9059.8|9050.3|9058.3|9049.3|9060.3|9050.8|9055.8|9049.3|9
1586483700000|2020-04-10 01:55:00|9058.8|9049.8|9051.3|9040.3|9058.8|9049.8|9050.8|9039.8|24
1586484000000|2020-04-10 02:00:00|9050.8|9040.8|9051.3|9041.8|9051.8|9041.8|9047.8|9040.3|12
1586484300000|2020-04-10 02:05:00|9051.8|9042.3|9055.3|9045.3|9057.8|9047.3|9051.8|9042.3|46
1586484600000|2020-04-10 02:10:00|9054.8|9045.8|9051.3|9041.8|9054.8|9046.3|9049.3|9041.3|10
1586484900000|2020-04-10 02:15:00|9054.8|9042.3|9050.8|9041.8|9054.8|9046.3|9050.8|9041.3|16
1586485200000|2020-04-10 02:20:00|9051.8|9044.8|9054.8|9045.8|9054.8|9045.8|9051.8|9043.8|15
1586485500000|2020-04-10 02:25:00|9054.3|9046.3|9056.3|9046.8|9056.3|9046.8|9053.8|9045.3|19
1586485800000|2020-04-10 02:30:00|9056.8|9048.8|9066.3|9056.8|9071.1|9058.3|9056.3|9048.8|45
1586486100000|2020-04-10 02:35:00|9065.8|9057.3|9064.3|9055.8|9066.8|9058.3|9062.8|9055.3|16
1586486400000|2020-04-10 02:40:00|9064.8|9056.3|9064.8|9056.3|9066.8|9057.8|9064.8|9056.3|4
1586486700000|2020-04-10 02:45:00|9064.3|9055.8|9065.3|9056.3|9065.8|9058.8|9063.8|9055.8|8
1586487000000|2020-04-10 02:50:00|9065.8|9055.3|9063.8|9054.3|9065.8|9055.3|9063.3|9054.3|2
1586487300000|2020-04-10 02:55:00|9063.3|9054.8|9052.3|9044.3|9065.3|9056.3|9052.3|9043.8|12
1586487600000|2020-04-10 03:00:00|9051.8|9043.3|9055.3|9044.8|9057.3|9046.8|9050.8|9041.8|12
1586487900000|2020-04-10 03:05:00||9045.3||9046.3||9046.3||9045.3|0
1586488200000|2020-04-10 03:10:00|9056.3|9046.8|9062.8|9052.8|9063.8|9056.3|9056.3|9046.8|45
1586488500000|2020-04-10 03:15:00|9064.3|9053.3|9059.8|9051.3|9064.8|9056.8|9059.8|9051.3|14
1586488800000|2020-04-10 03:20:00|9061.3|9054.3|9062.3|9051.8|9062.8|9054.3|9061.3|9051.3|4
1586489100000|2020-04-10 03:25:00|9062.8|9051.3|9061.8|9051.8|9062.8|9051.8|9059.8|9051.3|1
1586489400000|2020-04-10 03:30:00|9061.3|9051.3|9062.8|9052.8|9063.8|9053.3|9061.3|9051.3|3
1586489700000|2020-04-10 03:35:00|9062.3|9051.8|9060.8|9051.3|9062.8|9051.8|9060.8|9051.3|0
1586490000000|2020-04-10 03:40:00|9058.8|9050.8|9051.8|9043.3|9058.8|9050.8|9046.8|9038.8|42
1586490300000|2020-04-10 03:45:00|9052.3|9042.8|9042.3|9032.8|9052.8|9042.8|9030.8|9021.3|180
1586490600000|2020-04-10 03:50:00|9043.8|9034.3|9043.8|9034.8|9045.3|9035.3|9039.3|9031.8|17
1586490900000|2020-04-10 03:55:00|9043.3|9035.3|9059.3|9049.3|9059.3|9050.8|9043.3|9035.3|26
1586491200000|2020-04-10 04:00:00|9055.3|9049.8|9050.3|9039.8|9056.3|9050.8|9049.3|9039.8|75
1586491500000|2020-04-10 04:05:00|9048.8|9039.3|9048.8|9039.3|9050.3|9041.8|9044.3|9035.8|44
1586491800000|2020-04-10 04:10:00|9046.3|9038.8|9044.8|9034.8|9048.8|9038.8|9042.8|9034.3|10
1586492100000|2020-04-10 04:15:00|9046.3|9035.3|9047.8|9038.8|9047.8|9038.8|9041.3|9034.3|7
1586492400000|2020-04-10 04:20:00|9048.8|9039.3|9049.8|9041.8|9052.8|9043.8|9046.3|9038.8|29
1586492700000|2020-04-10 04:25:00|9050.3|9043.8|9056.3|9046.3|9057.8|9050.3|9050.3|9042.3|46
1586493000000|2020-04-10 04:30:00|9054.8|9045.8|9055.8|9045.8|9055.8|9045.8|9054.3|9045.3|5
1586493300000|2020-04-10 04:35:00|9055.3|9045.3|9052.8|9043.3|9055.3|9045.8|9052.8|9043.3|2
1586493600000|2020-04-10 04:40:00|9053.3|9045.3|9064.8|9054.8|9065.3|9056.8|9052.8|9043.3|35
1586493900000|2020-04-10 04:45:00|9065.3|9055.3|9071.8|9062.3|9071.8|9062.3|9063.8|9054.8|33
1586494200000|2020-04-10 04:50:00|9073.8|9062.8|9068.8|9059.3|9073.8|9063.8|9066.8|9058.8|15
1586494500000|2020-04-10 04:55:00|9068.3|9058.8|9074.3|9064.8|9074.8|9064.8|9068.3|9058.8|8
1586494800000|2020-04-10 05:00:00|9073.8|9065.3|9065.8|9056.8|9074.3|9065.3|9064.8|9056.8|5
1586495100000|2020-04-10 05:05:00|9065.3|9055.3|9057.8|9048.8|9065.3|9055.3|9057.8|9047.8|16
1586495400000|2020-04-10 05:10:00|9057.3|9048.3|9061.8|9053.3|9062.3|9053.3|9055.3|9047.3|30
1586495700000|2020-04-10 05:15:00|9058.3|9052.8|9061.3|9052.8|9062.3|9053.3|9058.3|9049.8|29
1586496000000|2020-04-10 05:20:00|9058.3|9052.3|9062.3|9052.8|9062.3|9053.8|9055.8|9047.3|24
1586496300000|2020-04-10 05:25:00|9065.8|9053.3|9073.8|9064.8|9073.8|9064.8|9065.3|9053.3|10
1586496600000|2020-04-10 05:30:00|9073.3|9063.8|9080.3|9071.3|9080.3|9071.3|9070.3|9063.8|36
1586496900000|2020-04-10 05:35:00|9081.8|9071.8|9094.3|9084.3|9094.8|9084.3|9081.8|9071.8|42
1586497200000|2020-04-10 05:40:00|9094.8|9086.3|9100.3|9091.3|9100.3|9092.3|9094.8|9086.3|16
1586497500000|2020-04-10 05:45:00|9099.8|9090.8|9114.3|9104.3|9114.3|9106.3|9099.3|9090.8|52
1586497800000|2020-04-10 05:50:00|9113.8|9107.8|9120.3|9110.8|9130.3|9117.3|9113.8|9107.8|88
1586498100000|2020-04-10 05:55:00|9119.8|9110.3|9124.8|9115.3|9125.3|9115.8|9112.8|9104.8|72
1586498400000|2020-04-10 06:00:00|9125.3|9115.8|9111.8|9101.3|9129.8|9121.3|9111.8|9101.3|79
1586498700000|2020-04-10 06:05:00|9113.8|9101.8|9112.3|9102.8|9118.3|9108.3|9107.3|9099.3|87
1586499000000|2020-04-10 06:10:00|9111.8|9102.3|9106.3|9095.8|9111.8|9102.8|9105.3|9095.3|11
1586499300000|2020-04-10 06:15:00|9103.8|9095.3|9104.8|9094.3|9106.8|9096.3|9103.3|9094.3|14
1586499600000|2020-04-10 06:20:00|9104.3|9094.8|9103.3|9094.3|9109.8|9102.3|9102.3|9094.3|29
1586499900000|2020-04-10 06:25:00|9102.8|9094.8|9102.8|9094.3|9103.8|9094.8|9102.3|9094.3|6
1586500200000|2020-04-10 06:30:00|9103.8|9094.8|9103.3|9094.3|9103.8|9095.3|9103.3|9094.3|5
1586500500000|2020-04-10 06:35:00|9102.8|9094.8|9101.3|9091.8|9103.3|9094.8|9097.8|9089.3|38
1586500800000|2020-04-10 06:40:00|9099.8|9091.3|9095.3|9086.3|9099.8|9091.3|9093.8|9086.3|14
1586501100000|2020-04-10 06:45:00||9086.8||9086.8||9086.8||9086.8|0
1586501400000|2020-04-10 06:50:00|9100.3|9087.3|9098.8|9089.3|9100.3|9090.3|9098.8|9087.3|8
1586501700000|2020-04-10 06:55:00|9096.3|9088.8|9090.8|9080.3|9098.3|9089.8|9090.3|9080.3|9
1586502000000|2020-04-10 07:00:00|9091.8|9080.8|9094.3|9083.8|9094.3|9084.3|9091.8|9080.8|4
1586502300000|2020-04-10 07:05:00|9093.8|9083.3|9092.8|9082.8|9093.8|9083.8|9090.3|9080.3|6
1586502600000|2020-04-10 07:10:00|9092.3|9081.8|9091.3|9081.8|9092.3|9081.8|9091.3|9081.3|0
1586502900000|2020-04-10 07:15:00|9092.3|9085.3|9095.3|9086.3|9095.3|9087.8|9092.3|9084.3|20
1586503200000|2020-04-10 07:20:00|9098.3|9086.8|9102.8|9093.8|9102.8|9093.8|9098.3|9086.8|21
1586503500000|2020-04-10 07:25:00|9104.3|9093.3|9115.3|9104.8|9119.3|9107.8|9104.3|9093.3|45
1586503800000|2020-04-10 07:30:00|9118.8|9105.3|9108.8|9099.8|9119.3|9109.3|9108.8|9099.3|32
1586504100000|2020-04-10 07:35:00|9108.3|9101.3|9109.8|9099.8|9111.8|9101.8|9108.3|9099.3|6
1586504400000|2020-04-10 07:40:00|9109.3|9099.3|9104.8|9095.3|9109.3|9099.3|9104.8|9094.8|5
1586504700000|2020-04-10 07:45:00|9106.8|9095.8|9113.3|9103.8|9114.3|9105.3|9106.8|9095.8|35
1586505000000|2020-04-10 07:50:00|9115.3|9104.3|9117.3|9105.8|9117.8|9108.8|9115.3|9104.3|17
1586505300000|2020-04-10 07:55:00|9115.8|9104.3|9106.8|9096.8|9116.3|9104.3|9104.8|9096.3|19
1586505600000|2020-04-10 08:00:00|9106.3|9097.3|9097.8|9087.3|9106.3|9097.3|9095.3|9087.3|11
1586505900000|2020-04-10 08:05:00|9097.3|9086.8|9085.3|9076.8|9097.3|9086.8|9085.3|9076.8|13
1586506200000|2020-04-10 08:10:00|9084.8|9079.3|9088.3|9077.8|9090.3|9079.8|9084.8|9076.3|17
1586506500000|2020-04-10 08:15:00|9087.3|9076.8|9085.3|9076.3|9088.8|9078.8|9080.8|9071.3|22
1586506800000|2020-04-10 08:20:00|9084.3|9075.8|9084.8|9076.8|9085.3|9077.3|9083.3|9073.3|13
1586507100000|2020-04-10 08:25:00|9084.3|9075.8|9089.3|9079.3|9090.3|9081.3|9083.8|9074.8|16
1586507400000|2020-04-10 08:30:00|9088.8|9078.8|9089.3|9080.8|9089.3|9080.8|9088.8|9078.8|0
1586507700000|2020-04-10 08:35:00|9088.8|9081.3|9088.3|9079.3|9089.3|9081.3|9088.3|9078.8|17
1586508000000|2020-04-10 08:40:00|9089.8|9079.8|9091.8|9082.3|9093.8|9083.8|9089.8|9079.3|3
1586508300000|2020-04-10 08:45:00|9090.3|9081.8|9092.3|9083.3|9092.3|9083.8|9090.3|9080.8|22
1586508600000|2020-04-10 08:50:00|9091.8|9083.8|9099.3|9088.8|9099.8|9088.8|9091.8|9083.8|31
1586508900000|2020-04-10 08:55:00|9099.8|9089.3|9100.3|9091.8|9100.3|9093.3|9098.8|9089.3|7
1586509500000|2020-04-10 09:05:00|9099.8|9091.3|9099.8|9092.3|9099.8|9092.3|9099.8|9091.3|10
1586509800000|2020-04-10 09:10:00|9100.3|9092.8|9098.8|9090.3|9104.8|9095.3|9098.8|9090.3|34
1586510100000|2020-04-10 09:15:00|9098.3|9089.8|9088.8|9079.3|9098.3|9089.8|9085.3|9076.3|58
1586510400000|2020-04-10 09:20:00|9088.3|9076.8|9086.8|9078.3|9088.8|9079.8|9083.3|9074.3|86
1586510700000|2020-04-10 09:25:00|9086.3|9077.8|9085.3|9077.8|9087.3|9077.8|9084.8|9075.8|9
1586511000000|2020-04-10 09:30:00|9084.8|9076.8|9083.8|9075.3|9085.3|9077.8|9083.8|9075.3|10
1586511300000|2020-04-10 09:35:00|9083.3|9074.8|9078.3|9070.3|9083.3|9074.8|9072.8|9066.3|23
1586511600000|2020-04-10 09:40:00|9077.8|9069.8|9085.3|9076.8|9085.3|9076.8|9075.8|9066.8|24
1586511900000|2020-04-10 09:45:00|9085.8|9078.8|9089.8|9080.8|9095.3|9086.8|9081.8|9074.3|48
1586512200000|2020-04-10 09:50:00|9088.8|9080.3|9083.8|9074.8|9088.8|9080.8|9081.8|9074.3|18
1586512500000|2020-04-10 09:55:00|9080.8|9074.3|9076.8|9069.3|9082.8|9074.3|9076.8|9069.3|15
1586512800000|2020-04-10 10:00:00|9076.3|9068.3|9077.8|9068.8|9079.8|9070.3|9076.3|9068.3|34
1586513100000|2020-04-10 10:05:00|9078.8|9069.3|9090.3|9081.3|9090.3|9081.3|9078.8|9068.8|33
1586515200000|2020-04-10 10:40:00|9089.3|9075.3|9089.6|9075.6|9093.8|9079.8|9089.3|9075.3|0
1586515500000|2020-04-10 10:45:00|9089.1|9075.1|9089.1|9075.1|9089.1|9075.1|9089.1|9075.1|0
1586516400000|2020-04-10 11:00:00|9089.3|9079.3|9089.3|9079.8|9089.3|9079.8|9089.3|9079.3|0
1586516700000|2020-04-10 11:05:00|9090.3|9081.1|9095.1|9081.1|9095.1|9081.1|9090.3|9081.1|2
1586517300000|2020-04-10 11:15:00|9094.8|9080.8|9094.8|9080.8|9094.8|9080.8|9094.8|9080.8|0
1586519100000|2020-04-10 11:45:00||9081.3||9081.8||9081.8||9081.3|0
1586519400000|2020-04-10 11:50:00|9095.3||9095.3||9095.3||9095.3||0
1586520600000|2020-04-10 12:10:00|9094.8||9094.8||9094.8||9094.8||0
1586522700000|2020-04-10 12:45:00|9095.3|9084.3|9095.3|9085.8|9095.3|9085.8|9095.3|9084.3|0
1586523000000|2020-04-10 12:50:00|9094.8|9085.3|9094.8|9082.8|9094.8|9085.3|9094.8|9082.8|1
1586523600000|2020-04-10 13:00:00|9095.3|9084.3|9095.3|9085.8|9095.3|9086.3|9095.3|9084.3|0
1586523900000|2020-04-10 13:05:00|9100.3|9086.3|9100.3|9087.8|9105.3|9092.8|9098.3|9085.8|5
1586524200000|2020-04-10 13:10:00||9087.3||9087.3||9087.3||9087.3|0
1586524500000|2020-04-10 13:15:00||9087.8||9087.3||9089.3||9086.8|0
1586524800000|2020-04-10 13:20:00||9087.8||9086.8||9089.3||9086.8|0
1586525400000|2020-04-10 13:30:00|9099.8|9086.3|9099.8|9086.3|9099.8|9086.3|9099.8|9086.3|0
1586526000000|2020-04-10 13:40:00||9085.8||9085.8||9085.8||9085.8|0
1586527200000|2020-04-10 14:00:00|9100.1|9086.1|9100.1|9086.1|9100.1|9086.1|9100.1|9086.1|0
1586528700000|2020-04-10 14:25:00|9096.3|9085.8|9096.3|9086.8|9096.3|9087.3|9095.8|9084.8|0
1586529000000|2020-04-10 14:30:00|9095.8|9086.3|9095.8|9086.8|9095.8|9087.3|9095.8|9086.3|0
1586529300000|2020-04-10 14:35:00|9096.3|9087.3|9097.3|9089.3|9097.3|9089.3|9096.3|9086.8|1
1586529600000|2020-04-10 14:40:00||9088.8||9088.3||9088.8||9088.3|1
1586529900000|2020-04-10 14:45:00|9100.3|9088.8|9100.3|9091.3|9100.3|9091.3|9100.3|9088.8|1
1586530200000|2020-04-10 14:50:00||9090.3||9089.8||9090.3||9089.8|0
1586530500000|2020-04-10 14:55:00||9089.3||9088.8||9091.3||9088.8|1
1586530800000|2020-04-10 15:00:00||9088.3||9088.3||9088.3||9088.3|0
1586531700000|2020-04-10 15:15:00||9087.8||9087.8||9087.8||9087.8|0
1586532000000|2020-04-10 15:20:00||9087.3||9086.8||9087.3||9086.8|1
1586532300000|2020-04-10 15:25:00|9100.8|9087.8|9104.3|9090.3|9104.3|9090.3|9100.8|9087.8|3
1586532900000|2020-04-10 15:35:00|9104.1|9090.1|9104.3|9090.3|9104.3|9090.3|9104.1|9090.1|2
1586534400000|2020-04-10 16:00:00|9104.1|9090.1|9099.8|9089.3|9104.3|9090.3|9096.3|9089.3|3
1586534700000|2020-04-10 16:05:00|9099.3|9087.8|9099.8|9087.8|9099.8|9087.8|9095.8|9086.3|4
1586535000000|2020-04-10 16:10:00|9095.3|9087.3|9099.3|9087.3|9099.8|9087.8|9094.3|9086.3|2
1586535300000|2020-04-10 16:15:00|9099.8||9099.8||9099.8||9099.8||0
1586535600000|2020-04-10 16:20:00||9087.8||9087.8||9087.8||9087.8|0
1586535900000|2020-04-10 16:25:00|9098.3|9087.3|9098.3|9087.3|9098.3|9087.3|9098.3|9087.3|0
1586536500000|2020-04-10 16:35:00||9087.8||9087.8||9087.8||9087.8|0
1586536800000|2020-04-10 16:40:00||9087.3||9087.8||9087.8||9087.3|0
1586537100000|2020-04-10 16:45:00|9095.3|9087.3|9095.3|9087.3|9095.3|9087.3|9095.3|9087.3|0
1586537700000|2020-04-10 16:55:00|9095.8|9087.8|9096.8|9087.3|9098.3|9087.8|9095.8|9087.3|1
1586538000000|2020-04-10 17:00:00|9097.8|9087.8|9097.8|9087.8|9097.8|9088.3|9097.8|9087.8|0
1586538300000|2020-04-10 17:05:00|9098.3|9088.3|9097.8|9088.3|9098.3|9088.3|9097.8|9088.3|0
1586538600000|2020-04-10 17:10:00|9097.3|9087.3|9095.8|9086.3|9097.3|9087.3|9095.3|9086.3|2
1586538900000|2020-04-10 17:15:00|9096.3|9086.8|9097.3|9086.8|9097.3|9086.8|9096.3|9086.8|0
1586539200000|2020-04-10 17:20:00|9096.8|9086.3|9096.3|9086.3|9096.8|9086.3|9096.3|9086.3|0
1586540400000|2020-04-10 17:40:00|9096.8|9086.8|9098.3|9087.3|9098.3|9087.8|9096.8|9086.8|0
1586541000000|2020-04-10 17:50:00||9087.8||9087.8||9087.8||9087.8|0
1586542800000|2020-04-10 18:20:00||9087.3||9087.8||9087.8||9087.3|0
1586543400000|2020-04-10 18:30:00|9097.8|9087.3|9097.8|9086.3|9097.8|9087.3|9097.8|9086.3|0
1586544000000|2020-04-10 18:40:00|9098.3|9086.8|9098.3|9087.8|9098.3|9087.8|9098.3|9086.8|0
1586545200000|2020-04-10 19:00:00|9097.8|9087.3|9098.3|9086.8|9098.3|9087.3|9097.8|9086.8|0
1586545500000|2020-04-10 19:05:00||9086.3||9086.8||9086.8||9086.3|0
1586546100000|2020-04-10 19:15:00||9086.3||9086.3||9086.8||9086.3|0
1586546400000|2020-04-10 19:20:00||9086.8||9086.8||9086.8||9086.8|0
1586546700000|2020-04-10 19:25:00||9086.3||9086.8||9086.8||9086.3|0
1586547000000|2020-04-10 19:30:00||9086.3||9086.8||9086.8||9086.3|0
1586547600000|2020-04-10 19:40:00||9086.3||9086.8||9086.8||9086.3|0
1586548500000|2020-04-10 19:55:00||9086.3||9086.8||9086.8||9086.3|0
1586548800000|2020-04-10 20:00:00|9092.8|9086.3|9091.6|9077.6|9092.8|9086.8|9091.6|9077.6|7
1586549400000|2020-04-10 20:10:00|9091.8|9077.8|9091.6|9077.6|9091.8|9077.8|9091.6|9077.6|0
1586549700000|2020-04-10 20:15:00|||||||||1
1586550600000|2020-04-10 20:30:00|9090.1|9076.1|9085.1|9071.1|9096.3|9082.3|9083.6|9069.6|30
1586550900000|2020-04-10 20:35:00|9083.8|9069.8|9066.1|9052.1|9083.8|9069.8|9066.1|9052.1|5
1586551200000|2020-04-10 20:40:00|9067.1|9053.1|9062.1|9048.1|9069.6|9055.6|9060.8|9046.8|2
1586551500000|2020-04-10 20:45:00|9064.6|9050.6|9060.8|9046.8|9064.6|9050.6|9058.6|9044.6|0
1586551800000|2020-04-10 20:50:00|9062.1|9048.1|9063.3|9049.3|9082.8|9068.8|9059.8|9045.8|2
1586552100000|2020-04-10 20:55:00|9062.1|9048.1|9065.6|9051.6|9066.8|9052.8|9060.8|9046.8|0
1586728800000|2020-04-12 22:00:00|9096.4|9082.4|9048.9|9034.9|9105.5|9091.5|9048.6|9034.6|0
1586729100000|2020-04-12 22:05:00|9048.6|9034.6|9053.9|9039.9|9071.9|9057.9|9047.5|9033.5|0
1586729400000|2020-04-12 22:10:00|9054.2|9040.2|9011.1|8997.1|9056.7|9042.7|9009.7|8995.7|0
1586729700000|2020-04-12 22:15:00|9011.4|8997.4|8962.7|8948.7|9021.4|9007.4|8924.8|8910.8|0
1586730000000|2020-04-12 22:20:00|8963|8949|8989.8|8975.8|8992.3|8978.3|8954.3|8940.3|0
1586730300000|2020-04-12 22:25:00|8991.2|8977.2|8972.9|8958.9|8993.5|8979.5|8968.6|8954.6|0
1586730600000|2020-04-12 22:30:00|8973.2|8959.2|8993.7|8979.7|8998.3|8984.3|8964.1|8950.1|0
1586730900000|2020-04-12 22:35:00|8993.4|8979.4|9006.3|8992.3|9008|8994|8993.1|8979.1|0
1586731200000|2020-04-12 22:40:00|9006.5|8992.5|8997|8983|9006.8|8992.8|8995.6|8981.6|0
1586731500000|2020-04-12 22:45:00|8996.7|8982.7|9006.3|8992.3|9010|8996|8986.7|8972.7|0
1586731800000|2020-04-12 22:50:00|9005.8|8991.8|8995.2|8981.2|9006|8992|8992|8978|0
1586732100000|2020-04-12 22:55:00|8994.3|8980.3|9000|8986|9002.6|8988.6|8993.4|8979.4|0
1586732400000|2020-04-12 23:00:00|8998.8|8984.8|9008|8994|9008.3|8994.3|8998.6|8984.6|0
1586732700000|2020-04-12 23:05:00|9007.4|8993.4|9019.7|9005.7|9022.8|9008.8|9003.7|8989.7|0
1586733000000|2020-04-12 23:10:00|9019.4|9005.4|9014.4|9000.4|9023.7|9009.7|9012.4|8998.4|0
1586733300000|2020-04-12 23:15:00|9014.7|9000.7|8990.5|8976.5|9018.1|9004.1|8987.6|8973.6|0
1586733600000|2020-04-12 23:20:00|8990.2|8976.2|8997.5|8983.5|8999.6|8985.6|8990.2|8976.2|0
1586733900000|2020-04-12 23:25:00|8997.8|8983.8|8986.2|8972.2|8997.8|8983.8|8980|8966|0
1586734200000|2020-04-12 23:30:00|8987.9|8973.9|8982.9|8968.9|8991.5|8977.5|8982.7|8968.7|0
1586734500000|2020-04-12 23:35:00|8982.7|8968.7|8994.3|8980.3|8996.1|8982.1|8982.7|8968.7|0
1586734800000|2020-04-12 23:40:00|8995.2|8981.2|8987.8|8973.8|8999.5|8985.5|8985.8|8971.8|0
1586735100000|2020-04-12 23:45:00|8988.3|8974.3|8980.8|8966.8|8990.6|8976.6|8971.9|8957.9|0
1586735400000|2020-04-12 23:50:00|8980.2|8966.2|8986.4|8972.4|8987.5|8973.5|8973.3|8959.3|0
1586735700000|2020-04-12 23:55:00|8986.1|8972.1|8983.6|8969.6|8990.5|8976.5|8983.3|8969.3|0
1586736000000|2020-04-13 00:00:00|8983.9|8969.9|8995|8981|8997.3|8983.3|8980.7|8966.7|0
1586736300000|2020-04-13 00:05:00|8995.3|8981.3|8996|8982|8997.3|8983.3|8985.4|8971.4|0
1586736600000|2020-04-13 00:10:00|8996.3|8982.3|8976.4|8962.4|8996.3|8982.3|8976.4|8962.4|0
1586736900000|2020-04-13 00:15:00|8977|8963|8966.9|8952.9|8982.4|8968.4|8965.2|8951.2|0
1586737200000|2020-04-13 00:20:00|8967.5|8953.5|8974.4|8960.4|8975.3|8961.3|8965.5|8951.5|0
1586737500000|2020-04-13 00:25:00|8973.8|8959.8|8979.3|8965.3|8983.3|8969.3|8973.8|8959.8|0
1586737800000|2020-04-13 00:30:00|8979.9|8965.9|8977.3|8963.3|8981.6|8967.6|8973.6|8959.6|0
1586738100000|2020-04-13 00:35:00|8977|8963|8981.3|8967.3|8984.8|8970.8|8976.4|8962.4|0
1586738400000|2020-04-13 00:40:00|8981.9|8967.9|8975.8|8961.8|8985.3|8971.3|8974.1|8960.1|0
1586738700000|2020-04-13 00:45:00|8976.1|8962.1|8958.6|8944.6|8976.1|8962.1|8956|8942|0
1586739000000|2020-04-13 00:50:00|8958.1|8944.1|8959.5|8945.5|8959.8|8945.8|8952.3|8938.3|0
1586739300000|2020-04-13 00:55:00|8959.8|8945.8|8968.2|8954.2|8977.1|8963.1|8959.5|8945.5|0
1586739600000|2020-04-13 01:00:00|8967.9|8953.9|8988.2|8978.7|9016|9002|8966.5|8952.5|347
1586739900000|2020-04-13 01:05:00|8984.2|8978.2|8996.2|8983.2|8998.2|8985.2|8970.2|8959.7|261
1586740200000|2020-04-13 01:10:00|8995.7|8983.7|8994.2|8982.7|9008.2|8997.2|8993.7|8981.7|133
1586740500000|2020-04-13 01:15:00|8995.7|8983.2|9005.2|8995.2|9009.2|9000.2|8994.2|8983.2|49
1586740800000|2020-04-13 01:20:00|9004.7|8994.7|8998.7|8988.7|9004.7|8994.7|8994.7|8984.7|101
1586741100000|2020-04-13 01:25:00|8998.2|8990.7|9006.7|8997.2|9009.2|9002.7|8998.2|8990.7|104
1586741400000|2020-04-13 01:30:00|9006.2|8994.2|9007.7|8998.2|9014.2|9005.7|9004.2|8994.2|60
1586741700000|2020-04-13 01:35:00|9009.2|8997.7|9013.7|9003.7|9016.7|9006.7|9009.2|8996.7|40
1586742000000|2020-04-13 01:40:00|9016.2|9003.2|9022.7|9013.7|9027.7|9016.7|9016.2|9003.2|66
1586742300000|2020-04-13 01:45:00|9022.2|9014.2|9034.2|9023.7|9034.2|9024.2|9016.2|9009.7|62
1586742600000|2020-04-13 01:50:00|9033.7|9024.2|9029.2|9018.2|9033.7|9024.2|9025.7|9016.2|45
1586742900000|2020-04-13 01:55:00|9028.7|9018.7|9021.2|9012.2|9029.2|9019.2|9018.2|9010.7|23
1586743200000|2020-04-13 02:00:00|9020.2|9012.7|9022.7|9013.2|9023.2|9015.2|9016.7|9007.2|25
1586743500000|2020-04-13 02:05:00|9023.2|9017.7|9033.2|9023.2|9033.7|9023.2|9023.2|9015.2|47
1586743800000|2020-04-13 02:10:00|9033.7|9023.7|9039.2|9030.2|9039.2|9031.7|9033.7|9023.2|43
1586744100000|2020-04-13 02:15:00|9038.7|9028.7|9043.7|9033.7|9044.2|9034.7|9029.2|9022.2|37
1586744400000|2020-04-13 02:20:00|9044.2|9034.2|9043.7|9034.2|9044.2|9035.2|9039.2|9031.7|39
1586744700000|2020-04-13 02:25:00|9044.2|9034.7|9045.7|9035.2|9049.2|9041.2|9042.2|9033.7|10
1586745000000|2020-04-13 02:30:00|9045.2|9035.7|9043.7|9033.2|9045.7|9036.2|9040.2|9030.7|40
1586745300000|2020-04-13 02:35:00|9043.2|9032.7|9034.2|9023.7|9043.7|9032.7|9030.7|9021.7|64
1586745600000|2020-04-13 02:40:00|9033.7|9025.2|9033.7|9023.2|9037.2|9028.7|9032.2|9023.2|15
1586745900000|2020-04-13 02:45:00|9033.2|9023.7|9036.2|9026.2|9041.2|9030.2|9033.2|9023.7|30
1586746200000|2020-04-13 02:50:00|9033.7|9026.7|9035.7|9025.2|9041.2|9032.2|9033.7|9025.2|23
1586746500000|2020-04-13 02:55:00|9036.2|9026.7|9037.7|9028.7|9039.2|9030.2|9032.2|9023.7|24
1586746800000|2020-04-13 03:00:00|9036.2|9028.2|9033.2|9024.2|9036.7|9028.2|9031.7|9023.7|20
1586747100000|2020-04-13 03:05:00|9032.7|9024.7|9035.7|9025.7|9036.7|9027.7|9027.7|9020.2|87
1586747400000|2020-04-13 03:10:00|9035.2|9026.2|9037.7|9027.7|9038.7|9030.7|9033.2|9026.2|8
1586747700000|2020-04-13 03:15:00|9037.2|9029.7|9031.2|9022.2|9037.7|9029.7|9031.2|9022.2|18
1586748000000|2020-04-13 03:20:00|9030.2|9021.7|9036.2|9028.7|9038.2|9029.7|9030.2|9021.2|58
1586748300000|2020-04-13 03:25:00|9036.7|9029.2|9038.2|9028.7|9040.7|9033.2|9035.7|9028.2|31
1586748600000|2020-04-13 03:30:00|9037.7|9028.2|9046.2|9035.7|9048.7|9040.7|9029.2|9021.2|128
1586748900000|2020-04-13 03:35:00|9044.2|9036.2|9032.7|9023.2|9045.2|9036.2|9030.7|9023.2|96
1586749200000|2020-04-13 03:40:00|9030.7|9023.7|9006.7|8998.7|9032.7|9023.7|9006.7|8998.2|152
1586749500000|2020-04-13 03:45:00|9010.2|9002.2|9059.4|9053.4|9076.6|9070.6|8999.2|8992.7|705935
1586749800000|2020-04-13 03:50:00|9056.7|9050.7|8995.2|8989.2|9056.7|9050.7|8994.2|8988.2|528825
1586750100000|2020-04-13 03:55:00|8994.5|8988.5|8954.9|8948.9|9004.9|8998.9|8954.9|8948.9|547650
1586750400000|2020-04-13 04:00:00|8954.8|8948.8|8911.3|8905.3|8955|8949|8908.3|8902.3|564825
1586750700000|2020-04-13 04:05:00|8910.5|8904.5|8905.2|8899.2|8927.6|8921.6|8896.5|8890.5|387975
1586751000000|2020-04-13 04:10:00|8903.7|8897.7|8894.2|8888.2|8943.3|8937.3|8894.2|8888.2|328950
1586751300000|2020-04-13 04:15:00|8895.5|8889.5|8915.2|8909.2|8926.5|8920.5|8891.7|8885.7|238050
1586751600000|2020-04-13 04:20:00|8915.1|8909.1|8886.5|8880.5|8930.4|8924.4|8886.5|8880.5|249150
1586751900000|2020-04-13 04:25:00|8887.5|8881.5|8908.4|8902.4|8908.4|8902.4|8883.5|8877.5|168075
1586752200000|2020-04-13 04:30:00|8909.5|8903.5|8909.5|8903.5|8913.3|8907.3|8895.9|8889.9|146775
1586752500000|2020-04-13 04:35:00|8909.9|8903.9|8931.3|8925.3|8945.4|8939.4|8909.9|8903.9|290100
1586752800000|2020-04-13 04:40:00|8928.9|8922.9|8918.4|8912.4|8943.3|8937.3|8913.5|8907.5|206175
1586753100000|2020-04-13 04:45:00|8917.2|8911.2|8911.4|8905.4|8936.8|8930.8|8910.2|8904.2|142800
1586753400000|2020-04-13 04:50:00|8912.9|8906.9|8905.9|8899.9|8923.4|8917.4|8899.3|8893.3|198675
1586753700000|2020-04-13 04:55:00|8908.6|8902.6|8920.4|8914.4|8933.6|8927.6|8908.2|8902.2|126450
1586754000000|2020-04-13 05:00:00|8920.3|8914.3|8928.6|8922.6|8934.5|8928.5|8910.4|8904.4|112575
1586754300000|2020-04-13 05:05:00|8928.9|8922.9|8953|8947|8953.6|8947.6|8928.9|8922.9|228675
1586754600000|2020-04-13 05:10:00|8954.1|8948.1|8976.3|8970.3|9000.2|8994.2|8954.1|8948.1|587625
1586754900000|2020-04-13 05:15:00|8974.7|8968.7|8965.8|8959.8|8990.6|8984.6|8957.3|8951.3|241725
1586755200000|2020-04-13 05:20:00|8970.1|8964.1|8974.6|8968.6|8983.7|8977.7|8961.7|8955.7|199575
1586755500000|2020-04-13 05:25:00|8973.5|8967.5|8955.6|8949.6|8977.1|8971.1|8952.8|8946.8|191775
1586755800000|2020-04-13 05:30:00|8955.2|8949.2|8954.6|8948.6|8960.8|8954.8|8935.9|8929.9|292425
1586756100000|2020-04-13 05:35:00|8954.1|8948.1|8967.1|8961.1|8974.4|8968.4|8951.5|8945.5|127650
1586756400000|2020-04-13 05:40:00|8967|8961|8985.9|8979.9|8987.5|8981.5|8962.6|8956.6|146025
1586756700000|2020-04-13 05:45:00|8985.8|8979.8|8997.5|8991.5|9018.1|9012.1|8985.8|8979.8|395325
1586757000000|2020-04-13 05:50:00|8998.2|8992.2|8997.7|8991.7|9008.2|9002.2|8992.6|8986.6|163725
1586757300000|2020-04-13 05:55:00|8997.1|8991.1|8972.1|8966.1|8997.1|8991.1|8964.5|8958.5|246375
1586757600000|2020-04-13 06:00:00|8970.7|8964.7|8990.9|8984.9|8992.8|8986.8|8960.9|8954.9|163950
1586757900000|2020-04-13 06:05:00|8986.2|8980.2|9038.6|9032.6|9041.7|9035.7|8986.2|8980.2|475950
1586758200000|2020-04-13 06:10:00|9038.3|9032.3|9031.7|9025.7|9055.6|9049.6|9028.1|9022.1|398850
1586758500000|2020-04-13 06:15:00|9031.9|9025.9|9057.7|9051.7|9083.2|9077.2|9031.3|9025.3|428400
1586758800000|2020-04-13 06:20:00|9058.4|9052.4|9043.1|9037.1|9073.3|9067.3|9034|9028|214200
1586759100000|2020-04-13 06:25:00|9041.8|9035.8|9029.4|9023.4|9063.7|9057.7|9020.6|9014.6|188025
1586759400000|2020-04-13 06:30:00|9030.1|9024.1|9011|9005|9042.5|9036.5|9011|9005|180225
1586759700000|2020-04-13 06:35:00|9011.2|9005.2|9040.7|9034.7|9040.7|9034.7|9009.7|9003.7|180450
1586760000000|2020-04-13 06:40:00|9043.6|9037.6|9042.2|9036.2|9054.1|9048.1|9034.8|9028.8|143175
1586760300000|2020-04-13 06:45:00|9042|9036|9029.8|9023.8|9048.6|9042.6|9021.1|9015.1|92250
1586760600000|2020-04-13 06:50:00|9029.9|9023.9|9027.8|9021.8|9046.5|9040.5|9025.5|9019.5|100425
1586760900000|2020-04-13 06:55:00|9026.6|9020.6|8994.7|8988.7|9031.6|9025.6|8992.5|8986.5|318900
1586761200000|2020-04-13 07:00:00|8994.9|8988.9|9004.7|8998.7|9004.7|8998.7|8989.7|8983.7|145575
1586761500000|2020-04-13 07:05:00|9004|8998|9009.5|9003.5|9017.2|9011.2|9000.2|8994.2|138000
1586761800000|2020-04-13 07:10:00|9009.7|9003.7|9013.7|9007.7|9030.3|9024.3|9009.7|9003.7|148575
1586762100000|2020-04-13 07:15:00|9013.6|9007.6|9019.8|9013.8|9029.3|9023.3|8985.6|8979.6|217050
1586762400000|2020-04-13 07:20:00|9020.1|9014.1|9018.9|9012.9|9033.7|9027.7|9014.7|9008.7|149700
1586762700000|2020-04-13 07:25:00|9018.8|9012.8|9003.8|8997.8|9018.8|9012.8|8995.8|8989.8|107550
1586763000000|2020-04-13 07:30:00|9004.9|8998.9|9013.7|9007.7|9018.1|9012.1|8991.9|8985.9|97650
1586763300000|2020-04-13 07:35:00|9011.9|9005.9|9007.1|9001.1|9031.3|9025.3|9006|9000|117075
1586763600000|2020-04-13 07:40:00|9006.9|9000.9|8964.4|8958.4|9006.9|9000.9|8963.4|8957.4|358950
1586763900000|2020-04-13 07:45:00|8963.5|8957.5|8947.8|8941.8|8974.7|8968.7|8944.9|8938.9|349800
1586764200000|2020-04-13 07:50:00|8948.3|8942.3|8940.2|8934.2|8963.1|8957.1|8939.6|8933.6|226650
1586764500000|2020-04-13 07:55:00|8940|8934|8952.7|8946.7|8955.2|8949.2|8927.6|8921.6|314775
1586764800000|2020-04-13 08:00:00|8950.8|8944.8|8938.7|8932.7|8962.4|8956.4|8929.7|8923.7|189825
1586765100000|2020-04-13 08:05:00|8938.8|8932.8|8927.8|8921.8|8939.6|8933.6|8919.9|8913.9|187725
1586765400000|2020-04-13 08:10:00|8928|8922|8957.8|8951.8|8961.7|8955.7|8922.7|8916.7|159675
1586765700000|2020-04-13 08:15:00|8956.1|8950.1|8962.8|8956.8|8980.1|8974.1|8946.1|8940.1|244800
1586766000000|2020-04-13 08:20:00|8962.2|8956.2|8960.1|8954.1|8962.2|8956.2|8939.7|8933.7|109200
1586766300000|2020-04-13 08:25:00|8960.4|8954.4|8953.8|8947.8|8965.6|8959.6|8949.8|8943.8|90600
1586766600000|2020-04-13 08:30:00|8954|8948|8943.6|8937.6|8975.9|8969.9|8943.6|8937.6|155850
1586766900000|2020-04-13 08:35:00|8942.6|8936.6|8935|8929|8961.3|8955.3|8935|8929|102975
1586767200000|2020-04-13 08:40:00|8936.4|8930.4|8922.3|8916.3|8937.2|8931.2|8913.8|8907.8|345675
1586767500000|2020-04-13 08:45:00|8921.5|8915.5|8940.9|8934.9|8944.7|8938.7|8909.5|8903.5|207825
1586767800000|2020-04-13 08:50:00|8940.1|8934.1|8936.5|8930.5|8940.2|8934.2|8921.9|8915.9|143700
1586768100000|2020-04-13 08:55:00|8937.1|8931.1|8947.7|8941.7|8956.3|8950.3|8930.2|8924.2|208875
1586768400000|2020-04-13 09:00:00|8947.4|8941.4|8979.7|8973.7|9000.8|8994.8|8947|8941|479250
1586768700000|2020-04-13 09:05:00|8979.5|8973.5|8975.7|8969.7|8986.3|8980.3|8955.5|8949.5|184425
1586769000000|2020-04-13 09:10:00|8975.8|8969.8|9003.6|8997.6|9008.6|9002.6|8967|8961|202125
1586769300000|2020-04-13 09:15:00|9004.4|8998.4|9003.6|8997.6|9028.2|9022.2|8989.2|8983.2|323625
1586769600000|2020-04-13 09:20:00|9003.5|8997.5|8977.6|8971.6|9003.5|8997.5|8975.4|8969.4|183450
1586769900000|2020-04-13 09:25:00|8977.4|8971.4|8991.8|8985.8|9001.3|8995.3|8968.4|8962.4|179700
1586770200000|2020-04-13 09:30:00|8984.4|8978.4|8984.4|8978.4|8993.1|8987.1|8967.1|8961.1|184125
1586770500000|2020-04-13 09:35:00|8983.6|8977.6|8983.4|8977.4|8995.3|8989.3|8975.6|8969.6|144675
1586770800000|2020-04-13 09:40:00|8982.9|8976.9|8985.9|8979.9|8993|8987|8980.4|8974.4|149100
1586771100000|2020-04-13 09:45:00|8985.7|8979.7|8990.6|8984.6|8990.9|8984.9|8982.7|8976.7|151350
1586771400000|2020-04-13 09:50:00|8990.8|8984.8|8996.5|8990.5|8997|8991|8988.8|8982.8|226425
1586771700000|2020-04-13 09:55:00|8995.3|8989.3|9005|8999|9009.2|9003.2|8993.8|8987.8|349050
1586772000000|2020-04-13 10:00:00|9006.8|9000.8|9006.8|9000.8|9006.8|9000.8|9006.8|9000.8|2550
1586772600000|2020-04-13 10:10:00|9009.3|8995.3|9001.5|8987.5|9009.3|8995.3|8999.8|8985.8|0
1586772900000|2020-04-13 10:15:00|9001.2|8987.2|9001.1|8987.1|9008.9|8994.9|9000.3|8986.3|0
1586773200000|2020-04-13 10:20:00|9000.5|8986.5|9006.8|8992.8|9006.8|8992.8|8999.4|8985.4|0
1586773500000|2020-04-13 10:25:00|9006.5|8992.5|9004.1|8990.1|9007|8993|9003.8|8989.8|0
1586773800000|2020-04-13 10:30:00|9003.8|8989.8|9007.6|8993.6|9009.3|8995.3|9003.8|8989.8|0
1586774100000|2020-04-13 10:35:00|9008.4|8994.4|9016.8|9002.8|9020.2|9006.2|9007.8|8993.8|0
1586774400000|2020-04-13 10:40:00|8975.7|8963.2|8987.7|8976.2|8988.2|8976.2|8973.2|8963|51
1586774700000|2020-04-13 10:45:00|8987.2|8976.7|8994.7|8985.7|9001.2|8990.7|8985.2|8976.7|82
1586775000000|2020-04-13 10:50:00|8998.2|8986.2|8995.2|8984.7|8999.2|8987.7|8995.2|8984.7|4
1586775300000|2020-04-13 10:55:00|8995.7|8984.2|9003.2|8992.2|9003.2|8994.2|8995.7|8984.2|15
1586775600000|2020-04-13 11:00:00|9004.2|8992.7|9014.2|9004.2|9017.7|9008.2|9004.2|8992.2|35
1586775900000|2020-04-13 11:05:00|9013.2|9003.7|9010.7|9000.7|9013.2|9003.7|9009.2|9000.2|10
1586776200000|2020-04-13 11:10:00|9010.2|9000.2|9007.7|8997.7|9010.7|9001.7|9002.7|8995.7|4
1586776500000|2020-04-13 11:15:00|9009.2|8999.2|9016.7|9007.2|9017.2|9007.2|9004.2|8994.7|13
1586776800000|2020-04-13 11:20:00|9017.7|9007.7|9023.7|9014.7|9024.2|9014.7|9017.7|9005.2|8
1586777100000|2020-04-13 11:25:00|9021.2|9015.2|9018.2|9009.2|9021.2|9015.2|9016.7|9008.2|11
1586777400000|2020-04-13 11:30:00|9018.7|9009.7|9020.2|9009.7|9021.2|9009.7|9018.7|9009.2|6
1586777700000|2020-04-13 11:35:00|9019.7|9009.2|9018.7|9009.2|9019.7|9009.7|9018.2|9008.2|1
1586778000000|2020-04-13 11:40:00|9018.2|9008.2|9009.2|9001.2|9018.7|9009.2|9009.2|9001.2|3
1586778300000|2020-04-13 11:45:00|9011.2|9001.7|9010.2|9001.2|9014.2|9006.2|9009.2|9001.2|4
1586778600000|2020-04-13 11:50:00|9010.7|9001.7|9022.2|9010.7|9023.7|9011.2|9010.7|9001.7|11
1586778900000|2020-04-13 11:55:00|9022.7|9014.2|9021.7|9010.2|9024.2|9014.7|9021.7|9010.2|5
1586779200000|2020-04-13 12:00:00|9021.2|9010.7|9014.2|9003.2|9021.2|9010.7|9008.7|8999.7|15
1586779500000|2020-04-13 12:05:00|9013.7|9002.7|9028.7|9016.7|9028.7|9019.2|9013.2|9002.7|19
1586779800000|2020-04-13 12:10:00|9028.2|9016.2|9027.7|9017.7|9028.7|9018.2|9024.7|9015.2|3
1586780100000|2020-04-13 12:15:00|9028.2|9018.2|9024.7|9014.7|9029.2|9022.2|9024.2|9014.7|3
1586780400000|2020-04-13 12:20:00|9024.2|9013.2|9019.2|9007.7|9024.7|9015.2|9009.2|9000.2|30
1586780700000|2020-04-13 12:25:00|9023.2|9008.2|9023.2|9011.7|9023.2|9011.7|9022.7|9008.2|2
1586781000000|2020-04-13 12:30:00|9022.7|9011.2|9031.2|9019.2|9031.7|9022.2|9022.7|9010.7|4
1586781300000|2020-04-13 12:35:00|9030.7|9018.7|9023.7|9011.7|9031.2|9019.7|9018.7|9008.2|5
1586781600000|2020-04-13 12:40:00|9023.2|9011.2|9012.7|9002.7|9023.7|9011.2|9009.2|9000.2|58
1586781900000|2020-04-13 12:45:00|9013.7|9003.2|9023.2|9012.2|9024.2|9015.2|9013.2|9002.7|48
1586782200000|2020-04-13 12:50:00|9023.7|9011.7|9022.5|9008.5|9024.2|9011.7|9017.7|9008.2|1
1586782500000|2020-04-13 12:55:00|9022.2|9008.2|9016.2|9006.7|9022.2|9008.2|9010.7|9000.7|21
1586782800000|2020-04-13 13:00:00|9016.7|9007.2|9015.2|9005.7|9016.7|9007.7|9011.7|9004.7|21
1586783100000|2020-04-13 13:05:00|9014.7|9005.2|9012.7|9002.7|9019.2|9009.2|9010.7|9000.7|17
1586783400000|2020-04-13 13:10:00|9013.2|9003.2|9021.7|9010.7|9022.7|9013.2|9013.2|9003.2|24
1586783700000|2020-04-13 13:15:00|9020.7|9010.2|9025.7|9016.2|9028.7|9018.7|9014.7|9003.2|13
1586784000000|2020-04-13 13:20:00|9024.7|9015.7|9023.7|9014.7|9029.2|9021.7|9021.7|9013.2|31
1586784300000|2020-04-13 13:25:00|9023.2|9013.2|9011.2|9000.7|9023.2|9013.2|9008.7|9000.2|47
1586784600000|2020-04-13 13:30:00|9011.7|9000.2|8994.7|8984.2|9017.2|9006.7|8990.7|8980.7|155
1586784900000|2020-04-13 13:35:00|8996.2|8983.7|9002.7|8991.2|9003.2|8992.7|8984.2|8975.7|140
1586785200000|2020-04-13 13:40:00|9003.7|8992.7|8980.7|8971.7|9003.7|8993.2|8974.7|8968.2|111
1586785500000|2020-04-13 13:45:00|8983.2|8972.2|8967.2|8956.7|8985.7|8974.2|8965.7|8953.7|63
1586785800000|2020-04-13 13:50:00|8967.7|8957.2|8959.7|8948.2|8979.2|8968.2|8959.7|8948.2|56
1586786100000|2020-04-13 13:55:00|8960.2|8949.2|8939.2|8927.2|8963.2|8955.7|8936.2|8926.2|170
1586786400000|2020-04-13 14:00:00|8938.7|8927.7|8955.7|8944.2|8959.2|8948.2|8938.7|8927.7|52
1586786700000|2020-04-13 14:05:00|8957.2|8943.7|8957.7|8946.7|8961.7|8953.2|8951.7|8943.2|54
1586787000000|2020-04-13 14:10:00|8957.2|8946.2|8956.2|8944.7|8961.7|8951.7|8950.7|8939.2|28
1586787300000|2020-04-13 14:15:00|8955.7|8944.2|8938.2|8926.7|8955.7|8944.2|8935.2|8926.2|119
1586787600000|2020-04-13 14:20:00|8938.7|8927.2|8922.7|8911.2|8944.2|8934.7|8920.7|8910.2|147
1586787900000|2020-04-13 14:25:00|8923.2|8910.7|8938.7|8928.7|8942.7|8935.7|8921.7|8910.7|87
1586788200000|2020-04-13 14:30:00|8938.2|8927.7|8935.2|8923.7|8942.2|8931.2|8928.2|8918.2|59
1586788500000|2020-04-13 14:35:00|8935.7|8924.2|8914.2|8903.2|8935.7|8924.2|8912.2|8903.2|95
1586788800000|2020-04-13 14:40:00|8912.7|8899.2|8906.2|8895.7|8914.2|8904.2|8902.2|8893.2|72
1586789100000|2020-04-13 14:45:00|8907.7|8902.2|8909.7|8899.2|8917.7|8907.7|8907.7|8898.7|44
1586789400000|2020-04-13 14:50:00|8910.2|8899.7|8901.7|8891.2|8917.7|8908.2|8901.7|8889.2|32
1586789700000|2020-04-13 14:55:00|8903.2|8895.2|8908.2|8896.7|8909.2|8901.2|8903.2|8893.2|31
1586790000000|2020-04-13 15:00:00|8908|8896.2|8906.7|8896.2|8909.2|8901.7|8905.7|8893.2|16
1586790300000|2020-04-13 15:05:00|8906.2|8894.7|8892.7|8878.7|8906.7|8897.2|8889.2|8878.5|83
1586790600000|2020-04-13 15:10:00|8893|8879|8902.7|8891.2|8903.2|8894.2|8892.7|8878.7|28
1586790900000|2020-04-13 15:15:00|8903.2|8891.7|8903.7|8893.2|8906.2|8897.7|8896.7|8888.2|68
1586791200000|2020-04-13 15:20:00|8904.2|8892.7|8910.7|8900.2|8911.7|8902.2|8902.7|8891.7|32
1586791500000|2020-04-13 15:25:00|8911.7|8901.7|8946.2|8937.7|8946.7|8937.7|8911.7|8901.7|268
1586791800000|2020-04-13 15:30:00|8945.7|8934.2|8942.7|8932.2|8947.2|8937.7|8929.7|8923.2|86
1586792100000|2020-04-13 15:35:00|8942.2|8930.7|8932.2|8920.7|8944.2|8934.7|8930.2|8918.7|42
1586792400000|2020-04-13 15:40:00|8932.7|8921.2|8929.2|8920.2|8932.7|8921.2|8920.2|8913.2|36
1586792700000|2020-04-13 15:45:00|8930.7|8920.7|8939.2|8928.2|8939.2|8931.2|8930.7|8920.2|32
1586793000000|2020-04-13 15:50:00|8938.7|8928.7|8938.7|8927.7|8939.2|8929.7|8931.7|8921.2|19
1586793300000|2020-04-13 15:55:00|8938.2|8926.7|8936.2|8925.2|8942.7|8935.7|8932.7|8923.2|14
1586793600000|2020-04-13 16:00:00|8935.7|8924.7|8944.2|8934.2|8944.2|8934.2|8934.2|8923.7|21
1586793900000|2020-04-13 16:05:00|8943.7|8933.7|8942.7|8933.7|8945.7|8935.2|8940.2|8933.2|34
1586794200000|2020-04-13 16:10:00|8944.2|8934.2|8945.7|8936.2|8946.2|8936.7|8941.2|8931.2|40
1586794500000|2020-04-13 16:15:00|8945.2|8934.7|8945.2|8934.2|8946.2|8939.2|8941.2|8929.7|22
1586794800000|2020-04-13 16:20:00|8946.2|8934.7|8941.7|8933.7|8946.2|8936.2|8939.7|8930.7|102
1586795100000|2020-04-13 16:25:00|8942.7|8934.2|8938.7|8927.7|8945.2|8935.7|8935.7|8927.7|46
1586795400000|2020-04-13 16:30:00|8938.2|8926.7|8931.7|8921.2|8938.2|8927.2|8929.7|8920.7|47
1586795700000|2020-04-13 16:35:00|8932.2|8921.7|8926.2|8914.7|8932.2|8922.2|8922.7|8914.7|41
1586796000000|2020-04-13 16:40:00|8926.7|8915.2|8930.7|8920.7|8931.7|8923.2|8926.2|8915.2|46
1586796300000|2020-04-13 16:45:00|8930.2|8918.7|8930.7|8920.7|8934.2|8923.7|8930.2|8918.7|20
1586796600000|2020-04-13 16:50:00|8930.2|8919.2|8918.2|8906.7|8930.2|8919.2|8916.7|8906.7|25
1586796900000|2020-04-13 16:55:00|8917.7|8906.2|8918.7|8907.7|8919.2|8907.7|8915.2|8904.7|9
1586797200000|2020-04-13 17:00:00|8918.2|8907.2|8919.2|8907.7|8921.7|8911.2|8913.2|8904.2|25
1586797500000|2020-04-13 17:05:00|8920.7|8909.2|8928.7|8918.7|8929.2|8919.7|8917.7|8908.2|28
1586797800000|2020-04-13 17:10:00|8929.2|8917.2|8922.7|8913.7|8929.2|8917.2|8922.7|8913.2|55
1586798100000|2020-04-13 17:15:00|8923.2|8913.2|8925.2|8915.7|8928.7|8919.7|8921.2|8911.7|56
1586798400000|2020-04-13 17:20:00|8924.7|8915.2|8926.2|8916.2|8927.2|8917.2|8921.7|8913.2|12
1586798700000|2020-04-13 17:25:00|8925.7|8915.7|8925.7|8914.2|8927.7|8918.2|8921.7|8911.7|27
1586799000000|2020-04-13 17:30:00|8924.2|8913.7|8925.7|8914.7|8927.7|8917.7|8923.2|8913.2|6
1586799300000|2020-04-13 17:35:00|8925.2|8914.2|8928.7|8918.2|8929.2|8918.7|8919.2|8912.2|22
1586799600000|2020-04-13 17:40:00|8928.2|8918.7|8930.7|8920.2|8932.2|8925.2|8926.2|8917.7|24
1586799900000|2020-04-13 17:45:00|8930.2|8919.7|8931.2|8922.7|8933.2|8924.7|8927.7|8917.7|91
1586800200000|2020-04-13 17:50:00|8931.7|8923.2|8953.2|8942.7|8954.2|8944.2|8931.2|8923.2|110
1586800500000|2020-04-13 17:55:00|8953.7|8943.2|8951.2|8940.7|8956.7|8946.2|8944.2|8935.2|42
1586800800000|2020-04-13 18:00:00|8952.2|8941.2|8957.2|8946.7|8958.2|8949.7|8949.2|8938.7|34
1586801100000|2020-04-13 18:05:00|8956.7|8947.2|8960.2|8948.2|8963.2|8954.2|8956.7|8947.2|28
1586801400000|2020-04-13 18:10:00|8960.7|8948.7|8932.7|8920.7|8960.7|8954.2|8932.7|8919.2|110
1586801700000|2020-04-13 18:15:00|8933.2|8921.2|8931.7|8920.7|8933.2|8926.7|8926.2|8914.2|116
1586802000000|2020-04-13 18:20:00|8930.2|8918.2|8931.7|8922.2|8932.2|8922.2|8918.7|8908.2|72
1586802300000|2020-04-13 18:25:00|8932.2|8922.7|8931.2|8921.7|8932.2|8922.7|8919.7|8913.2|42
1586802600000|2020-04-13 18:30:00|8930.7|8920.7|8939.2|8928.7|8939.2|8930.2|8929.7|8919.2|74
1586802900000|2020-04-13 18:35:00|8938.7|8926.7|8933.7|8923.7|8941.2|8930.7|8932.2|8923.2|49
1586803200000|2020-04-13 18:40:00|8934.2|8924.2|8939.2|8928.7|8939.2|8928.7|8929.7|8920.2|18
1586803500000|2020-04-13 18:45:00|8938.7|8929.2|8956.2|8945.7|8961.7|8949.7|8937.7|8929.2|66
1586803800000|2020-04-13 18:50:00|8958.2|8947.2|8961.7|8951.7|8962.2|8952.2|8953.7|8943.2|30
1586804100000|2020-04-13 18:55:00|8962.2|8952.2|8962.7|8952.2|8969.2|8959.7|8959.2|8949.2|51
1586804400000|2020-04-13 19:00:00|8963.2|8953.7|8951.7|8940.7|8964.2|8955.7|8948.2|8938.7|25
1586804700000|2020-04-13 19:05:00|8953.2|8941.2|8954.2|8944.7|8959.2|8949.7|8952.7|8941.2|39
1586805000000|2020-04-13 19:10:00|8953.7|8943.7|8959.2|8948.7|8964.2|8953.7|8951.2|8941.7|57
1586805300000|2020-04-13 19:15:00|8958.2|8948.2|8978.2|8966.2|8978.2|8967.7|8954.7|8943.2|50
1586805600000|2020-04-13 19:20:00|8977.7|8965.7|8982.2|8970.7|8983.2|8972.2|8975.7|8964.2|40
1586805900000|2020-04-13 19:25:00|8981.7|8969.7|8981.2|8970.2|8981.7|8970.2|8975.7|8965.2|26
1586806200000|2020-04-13 19:30:00|8982.2|8971.2|8989.2|8978.7|8993.7|8983.2|8980.7|8968.7|35
1586806500000|2020-04-13 19:35:00|8988.7|8977.7|8993.7|8982.2|8994.2|8984.7|8983.7|8972.7|49
1586806800000|2020-04-13 19:40:00|8994.2|8981.7|8995.7|8986.2|8997.7|8987.2|8990.2|8979.2|36
1586807100000|2020-04-13 19:45:00|8996.7|8985.7|9005.2|8995.2|9005.7|8995.2|8990.7|8983.2|69
1586807400000|2020-04-13 19:50:00|9004.7|8995.7|8995.7|8984.7|9004.7|8996.2|8987.7|8978.2|159
1586807700000|2020-04-13 19:55:00|8995.2|8984.2|8989.2|8978.2|8998.2|8989.2|8982.7|8974.2|190
1586808000000|2020-04-13 20:00:00|8988.7|8978.7|8994.2|8984.2|8994.2|8986.2|8988.7|8975.7|22
1586808300000|2020-04-13 20:05:00|8993.7|8980.7|8994.2|8984.2|8994.2|8984.7|8988.7|8978.2|23
1586808600000|2020-04-13 20:10:00|8993.7|8984.7|8994.2|8983.7|8996.2|8984.7|8993.2|8980.7|9
1586808900000|2020-04-13 20:15:00|8994.7|8984.2|8999.2|8990.2|8999.2|8990.2|8994.7|8984.2|15
1586809200000|2020-04-13 20:20:00|9000.2|8989.7|9002.2|8990.2|9002.7|8990.2|9000.2|8989.7|1
1586809500000|2020-04-13 20:25:00|9001.7|8989.7|9001.7|8992.2|9002.2|8992.2|9000.2|8989.7|3
1586809800000|2020-04-13 20:30:00|8998.7|8985.7|8997.7|8988.2|9005.2|8994.2|8992.7|8979.2|88
1586810100000|2020-04-13 20:35:00|8998.2|8988.7|8999.2|8989.2|8999.2|8989.7|8997.7|8988.2|10
1586810400000|2020-04-13 20:40:00|8998.7|8988.7|9002.2|8993.2|9003.7|8993.7|8998.7|8988.7|29
1586810700000|2020-04-13 20:45:00|9001.7|8993.7|9002.7|8993.7|9003.2|8995.7|9001.2|8993.2|21
1586811000000|2020-04-13 20:50:00|9000.2|8994.2|9002.2|8994.2|9002.7|8994.7|9000.2|8991.7|38
1586811300000|2020-04-13 20:55:00|9001.7|8995.2|9003.7|8995.2|9004.2|8995.2|9001.2|8995.2|10
1586811600000|2020-04-13 21:00:00|9004.2|8994.7|9001.2|8991.2|9004.2|8994.7|9001.2|8988.2|10
1586811900000|2020-04-13 21:05:00|8997.2|8990.7|8996.2|8988.2|9001.2|8990.7|8996.2|8988.2|9
1586812200000|2020-04-13 21:10:00|9001.2|8990.2|9002.2|8988.2|9002.2|8990.2|9001.2|8988.2|17923405
1586812500000|2020-04-13 21:15:00|9002|8988|9004.3|8990.3|9005.6|8991.6|9002|8988|0
1586812800000|2020-04-13 21:20:00|9004.7|8990.7|9004.7|8990.7|9004.7|8990.7|9004.5|8990.5|0
1586813100000|2020-04-13 21:25:00|9004.3|8990.3|9004|8990|9004.5|8990.5|9003.6|8989.6|0
1586813400000|2020-04-13 21:30:00|9004.2|8990.2|9004.5|8990.5|9004.7|8990.7|9001.8|8987.8|0
1586813700000|2020-04-13 21:35:00|9004.7|8990.7|9005.1|8991.1|9005.2|8991.2|9004.6|8990.6|0
1586814000000|2020-04-13 21:40:00|9004.7|8990.7|9005.2|8991.2|9005.5|8991.5|9004.7|8990.7|0
1586814300000|2020-04-13 21:45:00|9005.1|8991.1|9008.7|8994.7|9008.7|8994.7|9004|8990|0
1586814600000|2020-04-13 21:50:00|9009.9|8995.9|9010.9|8996.9|9011.7|8997.7|9009.4|8995.4|0
1586814900000|2020-04-13 21:55:00|9011|8997|9010.8|8996.8|9012.5|8998.5|9010.6|8996.6|0
1586815200000|2020-04-13 22:00:00|9009.6|8995.6|9010.8|8996.8|9019.9|9005.9|9006.8|8992.8|0
1586815500000|2020-04-13 22:05:00|9011.9|8997.9|9022.8|9008.8|9023.4|9009.4|9009.1|8995.1|0
1586815800000|2020-04-13 22:10:00|9022.5|9008.5|9008.6|8994.6|9023.9|9009.9|9006.3|8992.3|0
1586816100000|2020-04-13 22:15:00|9008.3|8994.3|9011.2|8997.2|9015.5|9001.5|9003.5|8989.5|0
1586816400000|2020-04-13 22:20:00|9011.5|8997.5|9010.7|8996.7|9018.1|9004.1|9009.6|8995.6|0
1586816700000|2020-04-13 22:25:00|9010.1|8996.1|9017.4|9003.4|9020.3|9006.3|9007.3|8993.3|0
1586817000000|2020-04-13 22:30:00|9018|9004|9025.4|9011.4|9026.6|9012.6|9015.1|9001.1|0
1586817300000|2020-04-13 22:35:00|9026.6|9012.6|9024.2|9010.2|9028.6|9014.6|9022.6|9008.6|0
1586817600000|2020-04-13 22:40:00|9024.5|9010.5|9022.8|9008.8|9027.3|9013.3|9022.2|9008.2|0
1586817900000|2020-04-13 22:45:00|9023|9009|9026.8|9012.8|9026.8|9012.8|9019.6|9005.6|0
1586818200000|2020-04-13 22:50:00|9026.2|9012.2|9026.2|9012.2|9027.3|9013.3|9023.3|9009.3|0
1586818500000|2020-04-13 22:55:00|9025.9|9011.9|9019.9|9005.9|9026.2|9012.2|9019.3|9005.3|0
1586818800000|2020-04-13 23:00:00|9019.6|9005.6|9021.2|9007.2|9022.1|9008.1|9018.2|9004.2|0
1586819100000|2020-04-13 23:05:00|9021|9007|9011.4|8997.4|9022.1|9008.1|9011.4|8997.4|0
1586819400000|2020-04-13 23:10:00|9011.7|8997.7|9012|8998|9015.4|9001.4|9011.4|8997.4|0
1586819700000|2020-04-13 23:15:00|9012.3|8998.3|9015.4|9001.4|9016.5|9002.5|9011.4|8997.4|0
1586820000000|2020-04-13 23:20:00|9016|9002|9016.5|9002.5|9017.1|9003.1|9014.5|9000.5|0
1586820300000|2020-04-13 23:25:00|9016.3|9002.3|9013.7|8999.7|9016.5|9002.5|9012.6|8998.6|0
1586820600000|2020-04-13 23:30:00|9014.3|9000.3|9012|8998|9014.8|9000.8|9010.3|8996.3|0
1586820900000|2020-04-13 23:35:00|9011.7|8997.7|9012|8998|9013.1|8999.1|9011.4|8997.4|0
1586821200000|2020-04-13 23:40:00|9011.4|8997.4|9010.8|8996.8|9013.1|8999.1|9010.3|8996.3|0
1586821500000|2020-04-13 23:45:00|9010.5|8996.5|9013.4|8999.4|9013.4|8999.4|9006.3|8992.3|0
1586821800000|2020-04-13 23:50:00|9013.7|8999.7|9015.1|9001.1|9015.1|9001.1|9011.4|8997.4|0
1586822100000|2020-04-13 23:55:00|9014.8|9000.8|9017.4|9003.4|9017.4|9003.4|9012.8|8998.8|0
1586822400000|2020-04-14 00:00:00|9016.8|9002.8|9010.5|8996.5|9016.8|9002.8|9006.8|8992.8|0
1586822700000|2020-04-14 00:05:00|9011.1|8997.1|8994|8980|9013.4|8999.4|8994|8980|0
1586823000000|2020-04-14 00:10:00|8994.5|8980.5|8992.9|8978.9|8999.1|8985.1|8992|8978|0
1586823300000|2020-04-14 00:15:00|8993.2|8979.2|8992.6|8978.6|8998.9|8984.9|8992|8978|0
1586823600000|2020-04-14 00:20:00|8992.3|8978.3|8988.5|8974.5|8995.9|8981.9|8987.3|8973.3|0
1586823900000|2020-04-14 00:25:00|8988.2|8974.2|8985.6|8971.6|8990.5|8976.5|8984.5|8970.5|0
1586824200000|2020-04-14 00:30:00|8984.5|8970.5|8995.9|8981.9|8996.2|8982.2|8984.5|8970.5|0
1586824500000|2020-04-14 00:35:00|8995.3|8981.3|9000.2|8986.2|9004.2|8990.2|8995.3|8981.3|0
1586824800000|2020-04-14 00:40:00|9000.5|8986.5|9000.6|8986.6|9004|8990|8997.7|8983.7|0
1586825100000|2020-04-14 00:45:00|9001.1|8987.1|8991.6|8977.6|9001.1|8987.1|8990.1|8976.1|0
1586825400000|2020-04-14 00:50:00|8991|8977|8995.3|8981.3|8996.7|8982.7|8988.7|8974.7|0
1586825700000|2020-04-14 00:55:00|8994.7|8980.7|9008.7|8994.7|9009.3|8995.3|8993.9|8979.9|0
1586826000000|2020-04-14 01:00:00|9009|8995|9042.8|9032.3|9067.3|9055.3|9008.7|8994.7|76
1586826300000|2020-04-14 01:05:00|9041.3|9029.8|9042.8|9031.8|9045.3|9036.3|9032.8|9023.3|77
1586826600000|2020-04-14 01:10:00|9043.8|9032.3|9057.8|9048.3|9057.8|9048.3|9043.8|9032.3|63
1586826900000|2020-04-14 01:15:00|9058.8|9048.8|9082.8|9071.8|9082.8|9075.3|9055.3|9045.8|99
1586827200000|2020-04-14 01:20:00|9085.8|9073.3|9102.8|9092.3|9111.8|9103.8|9085.8|9073.3|175
1586827500000|2020-04-14 01:25:00|9102.3|9092.8|9093.8|9084.8|9102.8|9095.8|9087.8|9080.3|87
1586827800000|2020-04-14 01:30:00|9093.3|9083.8|9104.8|9093.8|9107.8|9099.8|9086.8|9076.8|135
1586828100000|2020-04-14 01:35:00|9104.3|9093.3|9100.3|9089.3|9104.3|9094.8|9093.8|9086.8|98
1586828400000|2020-04-14 01:40:00|9100.8|9089.8|9103.8|9094.3|9106.3|9096.8|9100.3|9089.8|84
1586828700000|2020-04-14 01:45:00|9105.8|9094.8|9104.3|9094.8|9106.3|9097.8|9099.8|9089.8|64
1586829000000|2020-04-14 01:50:00|9103.8|9095.3|9147.3|9135.3|9147.8|9135.3|9099.3|9089.3|199
1586829300000|2020-04-14 01:55:00|9147.8|9135.8|9154.3|9142.3|9167.8|9156.8|9147.3|9135.8|148
1586829600000|2020-04-14 02:00:00|9153.8|9140.8|9151.3|9140.8|9163.8|9156.8|9150.8|9140.8|105
1586829900000|2020-04-14 02:05:00|9146.8|9139.8|9135.8|9124.3|9147.8|9139.8|9133.3|9122.3|66
1586830200000|2020-04-14 02:10:00|9135.3|9123.8|9131.3|9122.3|9135.3|9124.3|9121.8|9111.8|260
1586830500000|2020-04-14 02:15:00|9131.8|9122.8|9129.8|9120.3|9137.8|9126.8|9125.3|9116.8|61
1586830800000|2020-04-14 02:20:00|9130.3|9120.8|9129.3|9118.3|9132.8|9122.8|9123.8|9114.3|120
1586831100000|2020-04-14 02:25:00|9128.8|9115.8|9122.8|9112.8|9128.8|9116.8|9117.8|9107.8|50
1586831400000|2020-04-14 02:30:00|9124.8|9113.3|9142.3|9132.3|9142.8|9132.8|9124.3|9113.3|76
1586831700000|2020-04-14 02:35:00|9142.8|9132.8|9147.3|9136.8|9147.8|9138.3|9141.8|9131.8|76
1586832000000|2020-04-14 02:40:00|9146.8|9136.3|9139.8|9131.8|9147.8|9138.3|9138.3|9130.3|50
1586832300000|2020-04-14 02:45:00|9139.3|9130.3|9134.8|9124.8|9142.3|9131.3|9127.8|9116.8|43
1586832600000|2020-04-14 02:50:00|9132.8|9121.8|9132.8|9123.8|9137.8|9128.3|9130.3|9119.3|45
1586832900000|2020-04-14 02:55:00|9135.3|9124.3|9145.8|9135.8|9145.8|9135.8|9135.3|9124.3|55
1586833200000|2020-04-14 03:00:00|9145.3|9135.3|9143.3|9133.8|9145.8|9136.3|9137.8|9127.8|93
1586833500000|2020-04-14 03:05:00|9143.8|9134.3|9141.8|9132.3|9145.8|9136.8|9139.8|9131.8|80
1586833800000|2020-04-14 03:10:00|9138.8|9132.8|9167.3|9157.8|9167.3|9158.3|9138.8|9132.8|194
1586834100000|2020-04-14 03:15:00|9164.3|9162.3|9177.3|9167.3|9182.8|9173.8|9164.3|9157.3|198
1586834400000|2020-04-14 03:20:00|9173.8|9166.8|9150.8|9140.3|9187.3|9177.3|9149.3|9137.3|176
1586834700000|2020-04-14 03:25:00|9150.3|9138.8|9147.8|9137.3|9150.3|9138.8|9141.8|9131.8|78
1586835000000|2020-04-14 03:30:00|9150.3|9137.8|9140.3|9131.3|9155.8|9146.3|9135.3|9128.3|167
1586835300000|2020-04-14 03:35:00|9140.8|9131.8|9132.8|9123.8|9146.8|9136.8|9123.8|9116.8|128
1586835600000|2020-04-14 03:40:00|9132.3|9122.8|9127.3|9117.3|9137.8|9127.8|9126.8|9116.8|112
1586835900000|2020-04-14 03:45:00|9131.3|9119.8|9202.8|9194.8|9202.8|9194.8|9130.3|9119.8|767
1586836200000|2020-04-14 03:50:00|9202.3|9192.3|9203.8|9191.8|9219.3|9207.3|9193.3|9186.8|587
1586836500000|2020-04-14 03:55:00|9205.8|9193.8|9218.8|9207.8|9227.8|9220.8|9200.3|9191.8|461
1586836800000|2020-04-14 04:00:00|9219.8|9208.3|9207.3|9195.8|9222.8|9214.3|9201.8|9190.3|402
1586837100000|2020-04-14 04:05:00|9202.3|9196.3|9191.8|9182.8|9205.3|9196.3|9189.8|9182.8|368
1586837400000|2020-04-14 04:10:00|9192.8|9183.3|9196.3|9189.3|9202.8|9195.3|9187.8|9178.8|362
1586837700000|2020-04-14 04:15:00|9196.8|9190.3|9198.3|9190.8|9202.8|9195.3|9194.3|9186.8|551
1586838000000|2020-04-14 04:20:00|9197.3|9189.3|9186.8|9178.8|9208.3|9201.8|9186.8|9178.8|552
1586838300000|2020-04-14 04:25:00|9186.3|9180.3|9192.8|9184.8|9221.8|9213.8|9186.3|9180.3|426
1586838600000|2020-04-14 04:30:00|9193.8|9185.3|9197.8|9188.8|9199.3|9191.3|9191.3|9183.3|181
1586838900000|2020-04-14 04:35:00|9198.8|9189.3|9224.3|9215.3|9224.8|9218.3|9198.8|9189.3|270
1586839200000|2020-04-14 04:40:00|9221.8|9216.3|9177.3|9167.3|9224.3|9217.3|9167.3|9156.8|589
1586839500000|2020-04-14 04:45:00|9177.8|9168.3|9197.8|9187.3|9197.8|9188.8|9174.3|9166.8|300
1586839800000|2020-04-14 04:50:00|9199.8|9189.3|9198.8|9191.3|9204.8|9197.3|9189.3|9181.8|141
1586840100000|2020-04-14 04:55:00|9197.8|9187.3|9180.8|9170.8|9203.8|9196.8|9176.8|9168.8|237
1586840400000|2020-04-14 05:00:00|9177.3|9166.8|9164.8|9153.3|9181.8|9172.8|9162.3|9152.8|154
1586840700000|2020-04-14 05:05:00|9164.3|9153.8|9168.8|9160.8|9175.8|9168.8|9153.8|9145.8|291
1586841000000|2020-04-14 05:10:00|9169.3|9161.8|9178.8|9170.3|9180.3|9171.8|9169.3|9161.8|173
1586841300000|2020-04-14 05:15:00|9176.3|9169.8|9190.8|9181.3|9192.8|9186.3|9174.8|9166.8|162
1586841600000|2020-04-14 05:20:00|9190.3|9183.3|9208.3|9200.3|9211.8|9203.8|9188.8|9179.3|236
1586841900000|2020-04-14 05:25:00|9208.8|9200.8|9213.3|9204.8|9222.8|9212.8|9204.8|9196.8|196
1586842200000|2020-04-14 05:30:00|9211.8|9205.3|9213.3|9203.3|9220.3|9209.3|9210.8|9202.8|152
1586842500000|2020-04-14 05:35:00|9217.3|9203.8|9210.8|9201.8|9217.3|9207.8|9206.8|9198.8|120
1586842800000|2020-04-14 05:40:00|9209.3|9198.8|9198.8|9191.3|9215.8|9207.3|9198.8|9191.3|107
1586843100000|2020-04-14 05:45:00|9197.8|9191.8|9196.8|9187.8|9201.8|9191.8|9191.8|9182.3|192
1586843400000|2020-04-14 05:50:00|9196.3|9188.3|9196.8|9188.8|9203.3|9194.8|9188.8|9182.3|171
1586843700000|2020-04-14 05:55:00|9195.8|9189.3|9188.3|9180.8|9196.8|9189.3|9185.3|9176.8|146
1586844000000|2020-04-14 06:00:00|9188.8|9181.8|9193.3|9186.3|9194.8|9187.3|9183.8|9176.8|252
1586844300000|2020-04-14 06:05:00|9192.8|9185.3|9191.8|9182.3|9204.8|9196.3|9189.8|9181.8|141
1586844600000|2020-04-14 06:10:00|9192.3|9182.8|9191.3|9181.8|9197.8|9189.8|9187.8|9181.3|49
1586844900000|2020-04-14 06:15:00|9190.8|9182.8|9207.8|9199.8|9207.8|9199.8|9190.3|9181.8|146
1586845200000|2020-04-14 06:20:00|9207.3|9198.8|9202.8|9194.8|9210.3|9201.8|9199.8|9192.3|130
1586845500000|2020-04-14 06:25:00|9203.3|9195.3|9205.3|9197.8|9205.3|9197.8|9196.3|9189.3|272
1586845800000|2020-04-14 06:30:00|9206.3|9198.3|9210.3|9202.3|9210.8|9202.3|9204.3|9196.8|65
1586846100000|2020-04-14 06:35:00|9207.3|9201.3|9207.3|9198.8|9208.8|9201.3|9198.8|9191.8|107
1586846400000|2020-04-14 06:40:00|9205.3|9199.3|9203.3|9194.8|9209.3|9201.8|9201.8|9192.8|69
1586846700000|2020-04-14 06:45:00|9201.3|9194.3|9216.3|9208.3|9216.3|9208.3|9197.3|9190.3|194
1586847000000|2020-04-14 06:50:00|9217.3|9210.3|9222.3|9214.3|9222.8|9214.8|9211.3|9202.3|146
1586847300000|2020-04-14 06:55:00|9221.3|9213.8|9234.8|9226.8|9235.8|9228.8|9218.3|9209.8|280
1586847600000|2020-04-14 07:00:00|9232.8|9226.3|9237.3|9228.8|9237.3|9228.8|9224.3|9217.3|182
1586847900000|2020-04-14 07:05:00|9235.3|9226.3|9235.8|9228.3|9250.8|9239.3|9232.8|9224.8|367
1586848200000|2020-04-14 07:10:00|9234.8|9226.8|9237.8|9228.3|9242.3|9234.3|9230.8|9222.3|195
1586848500000|2020-04-14 07:15:00|9237.3|9227.3|9229.8|9221.8|9272.8|9264.3|9225.3|9217.8|820
1586848800000|2020-04-14 07:20:00|9228.8|9218.8|9209.3|9200.8|9229.8|9221.3|9207.3|9200.3|209
1586849100000|2020-04-14 07:25:00|9208.8|9201.3|9200.8|9192.3|9210.3|9202.8|9199.8|9191.8|97
1586849400000|2020-04-14 07:30:00|9201.3|9195.8|9207.8|9200.3|9218.3|9210.8|9201.3|9192.3|160
1586849700000|2020-04-14 07:35:00|9207.3|9198.3|9207.8|9200.3|9212.8|9205.8|9204.3|9195.3|125
1586850000000|2020-04-14 07:40:00|9207.3|9197.3|9205.3|9195.3|9213.8|9207.3|9203.8|9194.8|211
1586850300000|2020-04-14 07:45:00|9204.3|9195.8|9204.8|9196.8|9204.8|9197.8|9188.3|9181.3|473
1586850600000|2020-04-14 07:50:00|9204.3|9195.8|9197.3|9189.3|9206.3|9198.3|9196.3|9187.8|90
1586850900000|2020-04-14 07:55:00|9196.8|9187.3|9192.3|9184.8|9200.8|9193.8|9191.8|9184.3|145
1586851200000|2020-04-14 08:00:00|9191.8|9184.3|9200.8|9192.3|9209.8|9200.3|9189.3|9181.8|178
1586851500000|2020-04-14 08:05:00|9201.8|9191.8|9204.3|9196.3|9205.8|9199.3|9197.3|9189.3|77
1586851800000|2020-04-14 08:10:00|9204.8|9197.3|9198.3|9190.8|9205.8|9198.3|9195.8|9188.3|154
1586852100000|2020-04-14 08:15:00|9196.8|9190.3|9202.3|9193.3|9204.8|9196.3|9195.8|9187.3|334
1586852400000|2020-04-14 08:20:00|9202.8|9193.8|9202.3|9194.8|9205.3|9197.3|9198.3|9189.8|149
1586852700000|2020-04-14 08:25:00|9202.8|9196.8|9209.8|9201.8|9209.8|9202.3|9201.3|9193.3|164
1586853000000|2020-04-14 08:30:00|9208.8|9202.3|9197.8|9189.3|9208.8|9202.8|9196.8|9188.3|167
1586853300000|2020-04-14 08:35:00|9199.8|9189.8|9212.3|9203.8|9215.3|9208.3|9199.8|9189.8|121
1586853600000|2020-04-14 08:40:00|9214.3|9204.3|9229.8|9221.8|9237.3|9228.8|9214.3|9204.3|321
1586853900000|2020-04-14 08:45:00|9229.3|9221.3|9228.3|9220.3|9234.3|9226.3|9228.3|9219.8|68
1586854200000|2020-04-14 08:50:00|9229.8|9220.8|9216.3|9208.8|9230.8|9223.3|9216.3|9208.8|378
1586854500000|2020-04-14 08:55:00|9215.3|9207.3|9221.3|9212.8|9222.8|9215.3|9211.8|9202.3|117
1586854800000|2020-04-14 09:00:00|9221.8|9213.3|9218.8|9208.8|9224.8|9217.8|9216.3|9208.8|71
1586855100000|2020-04-14 09:05:00|9218.3|9209.3|9236.3|9227.3|9246.8|9239.3|9217.8|9209.3|305
1586855400000|2020-04-14 09:10:00|9234.3|9227.8|9240.8|9232.3|9242.3|9234.8|9230.8|9222.8|87
1586855700000|2020-04-14 09:15:00|9241.8|9233.8|9224.3|9217.3|9241.8|9233.8|9218.3|9208.8|202
1586856000000|2020-04-14 09:20:00|9224.8|9220.3|9226.3|9218.3|9230.3|9223.8|9220.3|9213.3|187
1586856300000|2020-04-14 09:25:00|9226.8|9217.8|9221.3|9213.8|9234.8|9227.3|9220.8|9212.3|292
1586856600000|2020-04-14 09:30:00|9222.3|9214.3|9225.8|9218.3|9236.8|9228.8|9220.3|9212.8|345
1586856900000|2020-04-14 09:35:00|9225.3|9218.8|9210.3|9202.3|9231.8|9223.8|9210.3|9202.3|658
1586857200000|2020-04-14 09:40:00|9209.8|9202.8|9196.8|9188.8|9209.8|9202.8|9190.3|9182.3|530
1586857500000|2020-04-14 09:45:00|9196.3|9188.3|9188.8|9181.3|9197.3|9190.3|9187.3|9179.8|496
1586857800000|2020-04-14 09:50:00|9189.3|9182.3|9195.8|9188.8|9199.3|9192.3|9185.3|9178.3|751
1586858100000|2020-04-14 09:55:00|9195.3|9188.3|9192.8|9184.8|9202.8|9194.8|9187.3|9180.3|478
1586858400000|2020-04-14 10:00:00|9195.3|9183.8|9189.3|9179.8|9195.3|9184.3|9184.8|9177.8|142
1586858700000|2020-04-14 10:05:00|9188.8|9180.3|9191.3|9178.3|9196.3|9188.8|9188.8|9177.8|26
1586859000000|2020-04-14 10:10:00|9199.7|9185.7|9200.9|9186.9|9205.5|9191.5|9198.6|9184.6|17899843
1586859300000|2020-04-14 10:15:00|9201.4|9187.4|9200.3|9186.3|9203.2|9189.2|9198|9184|0
1586859600000|2020-04-14 10:20:00|9200.9|9186.9|9207.4|9193.4|9207.7|9193.7|9196.7|9182.7|0
1586859900000|2020-04-14 10:25:00|9207.1|9193.1|9208.8|9194.8|9209.7|9195.7|9206.6|9192.6|0
1586860200000|2020-04-14 10:30:00|9208.2|9194.2|9203.6|9189.6|9211.7|9197.7|9202.4|9188.4|0
1586860500000|2020-04-14 10:35:00|9204.2|9190.2|9206.8|9192.8|9207.6|9193.6|9203.6|9189.6|0
1586860800000|2020-04-14 10:40:00|9206.5|9192.5|9182.3|9171.8|9206.5|9192.5|9182.3|9171.8|22
1586861100000|2020-04-14 10:45:00|9180.8|9172.3|9168.3|9158.3|9184.3|9174.3|9165.8|9156.8|32
1586861400000|2020-04-14 10:50:00|9168.8|9162.8|9168.8|9158.8|9172.3|9164.3|9165.8|9156.8|64
1586861700000|2020-04-14 10:55:00|9169.3|9160.8|9167.3|9158.3|9171.8|9163.3|9165.3|9158.3|42
1586862000000|2020-04-14 11:00:00|9167.8|9158.8|9182.3|9172.3|9182.8|9172.8|9165.3|9156.8|50
1586862300000|2020-04-14 11:05:00|9182.8|9176.3|9186.8|9176.8|9187.8|9179.8|9182.3|9172.3|20
1586862600000|2020-04-14 11:10:00|9186.3|9176.3|9185.3|9175.3|9186.3|9176.3|9184.8|9173.8|0
1586862900000|2020-04-14 11:15:00|9184.8|9174.8|9184.3|9172.8|9185.3|9175.3|9184.3|9172.8|0
1586863200000|2020-04-14 11:20:00|9183.3|9173.3|9180.8|9170.8|9183.3|9173.3|9177.8|9168.8|5
1586863500000|2020-04-14 11:25:00|9180.3|9171.3|9182.8|9172.3|9182.8|9172.3|9179.3|9170.8|4
1586863800000|2020-04-14 11:30:00|9182.3|9173.3|9177.8|9168.3|9182.8|9173.3|9177.3|9166.8|10
1586864100000|2020-04-14 11:35:00|9177.3|9166.8|9185.3|9175.3|9185.8|9175.8|9176.8|9166.8|13
1586864400000|2020-04-14 11:40:00|9186.3|9176.8|9195.8|9184.8|9195.8|9184.8|9184.8|9174.8|14
1586864700000|2020-04-14 11:45:00|9196.3|9184.3|9201.8|9191.8|9202.3|9195.3|9194.8|9184.3|27
1586865000000|2020-04-14 11:50:00|9201.3|9192.3|9207.3|9193.3|9211.8|9201.8|9201.3|9191.8|58
1586865300000|2020-04-14 11:55:00|9207.1|9193.1|9208.3|9196.8|9208.8|9200.3|9206.8|9192.8|11
1586865600000|2020-04-14 12:00:00|9207.6|9194.8|9194.3|9182.3|9207.6|9194.8|9194.3|9182.3|37
1586865900000|2020-04-14 12:05:00|9194.8|9183.3|9195.8|9185.8|9202.3|9192.3|9186.3|9178.8|84
1586866200000|2020-04-14 12:10:00|9195.3|9183.8|9207.3|9196.3|9207.8|9196.3|9183.3|9173.8|132
1586866500000|2020-04-14 12:15:00|9206.8|9196.8|9216.8|9206.8|9217.8|9206.8|9204.3|9193.8|61
1586866800000|2020-04-14 12:20:00|9216.3|9204.8|9212.3|9200.8|9216.3|9204.8|9203.8|9193.8|58
1586867100000|2020-04-14 12:25:00|9212.8|9201.3|9212.8|9202.3|9212.8|9203.8|9203.3|9193.3|72
1586867400000|2020-04-14 12:30:00|9212.3|9202.8|9216.3|9206.8|9216.3|9207.3|9206.8|9198.3|14
1586867700000|2020-04-14 12:35:00|9217.3|9207.3|9217.8|9208.3|9222.8|9212.3|9211.3|9201.8|46
1586868000000|2020-04-14 12:40:00|9217.3|9208.8|9219.8|9210.3|9220.3|9211.3|9214.3|9203.8|31
1586868300000|2020-04-14 12:45:00|9221.8|9210.8|9226.3|9215.8|9227.8|9218.8|9221.8|9210.3|33
1586868600000|2020-04-14 12:50:00|9227.3|9217.8|9232.8|9222.3|9232.8|9223.3|9227.3|9217.3|44
1586868900000|2020-04-14 12:55:00|9236.8|9222.8|9235.3|9223.3|9237.3|9226.3|9232.8|9222.3|42
1586869200000|2020-04-14 13:00:00|9237.8|9223.8|9235.3|9226.3|9242.3|9234.3|9234.8|9223.8|31
1586869500000|2020-04-14 13:05:00|9234.8|9225.8|9239.3|9227.8|9240.8|9233.8|9234.8|9225.3|15
1586869800000|2020-04-14 13:10:00|9240.8|9227.3|9247.3|9236.8|9248.3|9239.8|9235.3|9226.8|27
1586870100000|2020-04-14 13:15:00|9247.8|9241.8|9249.8|9237.8|9252.8|9242.3|9247.8|9237.8|41
1586870400000|2020-04-14 13:20:00|9247.8|9238.3|9244.8|9233.8|9251.8|9239.3|9242.8|9233.3|27
1586870700000|2020-04-14 13:25:00|9244.3|9234.3|9239.8|9229.8|9245.3|9235.3|9237.8|9228.3|17
1586871000000|2020-04-14 13:30:00|9239.3|9229.3|9267.8|9258.8|9267.8|9259.8|9228.8|9219.3|438
1586871300000|2020-04-14 13:35:00|9267.3|9258.3|9261.8|9250.8|9276.8|9267.8|9257.3|9248.3|222
1586871600000|2020-04-14 13:40:00|9261.3|9249.3|9274.8|9262.8|9275.3|9266.8|9255.3|9245.3|170
1586871900000|2020-04-14 13:45:00|9274.3|9262.3|9280.3|9268.8|9282.3|9271.8|9268.8|9259.3|117
1586872200000|2020-04-14 13:50:00|9280.8|9269.3|9278.8|9269.3|9282.8|9273.3|9275.3|9263.8|81
1586872500000|2020-04-14 13:55:00|9280.8|9269.8|9290.8|9280.8|9292.3|9281.8|9274.8|9266.8|246
1586872800000|2020-04-14 14:00:00|9292.3|9281.8|9275.8|9267.3|9292.3|9282.3|9275.8|9267.3|143
1586873100000|2020-04-14 14:05:00|9278.8|9267.8|9280.3|9269.8|9282.8|9273.3|9270.3|9261.8|107
1586873400000|2020-04-14 14:10:00|9282.3|9269.3|9285.8|9275.8|9286.3|9277.3|9278.8|9268.8|83
1586873700000|2020-04-14 14:15:00|9286.3|9276.3|9289.3|9279.8|9292.8|9286.3|9285.8|9276.3|75
1586874000000|2020-04-14 14:20:00|9288.3|9280.3|9282.8|9274.8|9290.8|9282.3|9278.8|9270.3|124
1586874300000|2020-04-14 14:25:00|9282.3|9275.3|9265.3|9256.3|9282.3|9275.3|9260.3|9252.3|181
1586874600000|2020-04-14 14:30:00|9263.8|9255.8|9244.3|9235.3|9265.3|9256.3|9242.3|9234.3|173
1586874900000|2020-04-14 14:35:00|9240.8|9234.3|9240.3|9231.8|9247.3|9238.3|9237.8|9229.3|190
1586875200000|2020-04-14 14:40:00|9241.8|9232.8|9247.8|9238.3|9247.8|9238.3|9237.8|9228.3|116
1586875500000|2020-04-14 14:45:00|9248.8|9243.8|9250.3|9239.3|9254.8|9245.8|9243.3|9234.8|109
1586875800000|2020-04-14 14:50:00|9250.8|9240.3|9250.3|9239.8|9255.3|9246.8|9246.8|9237.3|61
1586876100000|2020-04-14 14:55:00|9250.8|9239.3|9243.3|9234.3|9251.8|9243.3|9238.3|9230.3|141
1586876400000|2020-04-14 15:00:00|9243.8|9233.3|9239.3|9230.3|9252.8|9243.8|9239.3|9230.3|58
1586876700000|2020-04-14 15:05:00|9239.8|9230.8|9235.3|9226.3|9239.8|9230.8|9229.8|9221.8|174
1586877000000|2020-04-14 15:10:00|9236.8|9225.8|9230.8|9219.3|9240.8|9229.3|9222.8|9214.3|217
1586877300000|2020-04-14 15:15:00|9230.3|9220.8|9223.8|9213.8|9231.3|9222.3|9222.3|9213.8|215
1586877600000|2020-04-14 15:20:00|9222.8|9214.8|9225.8|9216.8|9226.8|9217.3|9217.3|9210.8|112
1586877900000|2020-04-14 15:25:00|9226.8|9217.3|9215.3|9206.8|9227.8|9221.3|9212.8|9204.8|166
1586878200000|2020-04-14 15:30:00|9215.8|9209.8|9220.8|9208.3|9225.3|9216.8|9215.8|9208.3|75
1586878500000|2020-04-14 15:35:00|9220.3|9208.8|9219.3|9209.3|9222.8|9213.8|9216.3|9206.8|67
1586878800000|2020-04-14 15:40:00|9218.8|9207.8|9218.3|9209.3|9224.3|9215.3|9214.8|9205.8|46
1586879100000|2020-04-14 15:45:00|9217.8|9207.8|9217.8|9209.3|9220.8|9211.8|9213.3|9204.8|51
1586879400000|2020-04-14 15:50:00|9218.8|9211.3|9212.3|9202.8|9221.3|9213.3|9204.8|9197.3|229
1586879700000|2020-04-14 15:55:00|9211.8|9203.3|9214.8|9207.3|9217.3|9207.3|9206.8|9197.8|80
1586880000000|2020-04-14 16:00:00|9215.8|9207.8|9221.8|9212.8|9226.3|9217.8|9215.8|9207.8|111
1586880300000|2020-04-14 16:05:00|9221.3|9213.3|9219.3|9210.3|9222.8|9214.3|9213.8|9204.8|104
1586880600000|2020-04-14 16:10:00|9221.3|9210.8|9217.3|9207.3|9221.3|9211.3|9215.8|9206.8|33
1586880900000|2020-04-14 16:15:00|9217.8|9207.8|9221.3|9213.3|9221.8|9213.8|9213.8|9204.3|101
1586881200000|2020-04-14 16:20:00|9221.8|9213.8|9220.8|9211.3|9222.8|9214.3|9218.3|9208.8|97
1586881500000|2020-04-14 16:25:00|9221.3|9211.8|9215.3|9206.8|9222.8|9214.8|9215.3|9206.8|82
1586881800000|2020-04-14 16:30:00|9216.8|9207.3|9214.8|9204.8|9220.8|9212.8|9213.8|9204.3|121
1586882100000|2020-04-14 16:35:00|9214.3|9206.3|9216.8|9207.3|9221.3|9214.3|9214.3|9206.3|35
1586882400000|2020-04-14 16:40:00|9218.3|9207.8|9215.3|9207.3|9221.3|9212.3|9213.3|9204.3|64
1586882700000|2020-04-14 16:45:00|9215.8|9207.8|9214.3|9205.8|9220.3|9211.3|9210.8|9202.8|103
1586883000000|2020-04-14 16:50:00|9215.8|9206.3|9220.8|9210.8|9221.3|9213.3|9214.8|9205.3|97
1586883300000|2020-04-14 16:55:00|9220.3|9211.3|9213.3|9203.3|9220.8|9211.8|9212.8|9203.3|80
1586883600000|2020-04-14 17:00:00|9213.8|9203.8|9208.3|9199.3|9214.3|9205.8|9203.3|9196.8|105
1586883900000|2020-04-14 17:05:00|9207.8|9198.8|9204.3|9194.8|9210.3|9200.3|9201.8|9192.8|136
1586884200000|2020-04-14 17:10:00|9204.8|9195.3|9204.3|9192.8|9207.8|9198.3|9198.3|9190.3|77
1586884500000|2020-04-14 17:15:00|9203.8|9194.8|9203.3|9193.3|9206.3|9196.3|9201.8|9192.8|44
1586884800000|2020-04-14 17:20:00|9204.8|9194.8|9205.3|9195.8|9210.3|9200.3|9201.8|9191.8|62
1586885100000|2020-04-14 17:25:00|9204.8|9194.8|9202.3|9192.3|9207.3|9198.3|9201.3|9192.3|123
1586885400000|2020-04-14 17:30:00|9202.8|9193.8|9206.8|9197.3|9208.8|9198.8|9200.3|9190.3|77
1586885700000|2020-04-14 17:35:00|9206.3|9193.3|9191.8|9180.8|9206.8|9193.3|9189.3|9180.3|290
1586886000000|2020-04-14 17:40:00|9191.3|9182.3|9189.8|9179.8|9196.3|9186.8|9187.8|9179.3|39
1586886300000|2020-04-14 17:45:00|9191.8|9180.3|9197.3|9187.8|9200.3|9190.3|9191.3|9180.3|47
1586886600000|2020-04-14 17:50:00|9196.8|9188.3|9199.8|9189.3|9200.3|9190.3|9191.3|9181.3|106
1586886900000|2020-04-14 17:55:00|9199.3|9188.8|9197.8|9188.8|9200.8|9192.8|9197.8|9188.3|57
1586887200000|2020-04-14 18:00:00|9197.3|9187.8|9189.3|9179.8|9197.3|9187.8|9188.3|9179.3|80
1586887500000|2020-04-14 18:05:00|9188.8|9179.3|9185.8|9177.8|9189.8|9179.8|9180.3|9170.8|248
1586887800000|2020-04-14 18:10:00|9186.8|9178.3|9188.8|9178.8|9189.3|9182.8|9185.3|9174.8|72
1586888100000|2020-04-14 18:15:00|9189.3|9178.3|9190.8|9181.3|9192.3|9182.3|9186.3|9176.3|30
1586888400000|2020-04-14 18:20:00|9190.3|9180.3|9197.8|9188.3|9198.8|9190.8|9187.3|9178.8|90
1586888700000|2020-04-14 18:25:00|9197.3|9187.3|9188.8|9178.8|9198.3|9188.8|9187.3|9177.8|66
1586889000000|2020-04-14 18:30:00|9190.3|9179.3|9175.3|9165.3|9190.3|9180.3|9173.3|9164.8|197
1586889300000|2020-04-14 18:35:00|9176.8|9164.8|9175.3|9165.3|9178.8|9168.8|9172.3|9163.3|50
1586889600000|2020-04-14 18:40:00|9177.3|9166.8|9174.8|9165.3|9181.8|9171.8|9172.8|9163.3|120
1586889900000|2020-04-14 18:45:00|9176.3|9165.8|9174.8|9166.8|9178.3|9168.3|9170.8|9162.8|63
1586890200000|2020-04-14 18:50:00|9176.8|9167.3|9175.3|9165.8|9181.3|9172.3|9173.8|9164.3|96
1586890500000|2020-04-14 18:55:00|9176.8|9165.3|9171.8|9163.3|9178.3|9167.8|9171.8|9162.8|73
1586890800000|2020-04-14 19:00:00|9171.3|9162.8|9165.8|9156.8|9173.3|9163.3|9165.3|9156.8|122
1586891100000|2020-04-14 19:05:00|9165.3|9153.3|9162.8|9153.3|9165.3|9155.3|9159.8|9152.8|143
1586891400000|2020-04-14 19:10:00|9163.3|9153.8|9164.8|9155.3|9165.3|9155.3|9158.3|9149.3|26
1586891700000|2020-04-14 19:15:00|9164.3|9154.8|9169.8|9160.3|9175.3|9163.3|9156.8|9147.8|69
1586892000000|2020-04-14 19:20:00|9169.3|9158.8|9167.8|9159.8|9169.8|9160.8|9161.8|9152.3|46
1586892300000|2020-04-14 19:25:00|9169.8|9160.3|9181.3|9172.3|9181.3|9173.8|9169.3|9160.3|57
1586892600000|2020-04-14 19:30:00|9180.8|9170.8|9184.8|9174.3|9188.8|9178.3|9180.3|9169.3|57
1586892900000|2020-04-14 19:35:00|9185.3|9174.8|9195.8|9185.8|9196.3|9186.8|9184.8|9174.3|98
1586893200000|2020-04-14 19:40:00|9198.8|9186.3|9191.3|9183.3|9199.3|9190.3|9191.3|9181.8|84
1586893500000|2020-04-14 19:45:00|9190.8|9181.8|9194.8|9183.3|9196.8|9186.3|9187.3|9179.3|47
1586893800000|2020-04-14 19:50:00|9196.8|9183.8|9195.8|9186.8|9199.8|9191.3|9189.3|9179.8|94
1586894100000|2020-04-14 19:55:00|9196.3|9185.3|9199.8|9192.3|9200.8|9192.3|9191.3|9183.3|157
1586894400000|2020-04-14 20:00:00|9199.3|9189.8|9198.8|9190.8|9200.8|9191.8|9196.8|9187.8|43
1586894700000|2020-04-14 20:05:00|9198.3|9191.3|9200.8|9193.8|9200.8|9193.8|9198.3|9189.3|37
1586895000000|2020-04-14 20:10:00|9201.8|9193.3|9204.3|9195.8|9204.8|9196.8|9201.8|9193.3|33
1586895300000|2020-04-14 20:15:00|9206.8|9198.3|9220.8|9212.3|9221.3|9212.8|9205.3|9196.3|224
1586895600000|2020-04-14 20:20:00|9220.3|9212.8|9216.8|9209.3|9221.3|9212.8|9216.8|9208.3|56
1586895900000|2020-04-14 20:25:00|9219.8|9211.8|9215.3|9205.8|9221.3|9214.3|9215.3|9205.8|107
1586896200000|2020-04-14 20:30:00|9214.6|9203.8|9178.1|9164.1|9214.6|9203.8|9169.3|9155.3|60
1586896500000|2020-04-14 20:35:00|9178.3|9164.3|9189.3|9175.3|9191.3|9179.8|9178.1|9164.1|16
1586896800000|2020-04-14 20:40:00|9191.8|9177.8|9206.6|9192.6|9206.6|9192.6|9174.6|9160.6|8
1586897100000|2020-04-14 20:45:00|9201.6|9187.6|9196.6|9182.6|9201.6|9187.6|9196.6|9182.6|1
1586898000000|2020-04-14 21:00:00|9196.3|9182.3|9196.8|9182.8|9196.8|9182.8|9196.3|9182.3|0
1586898300000|2020-04-14 21:05:00|9189.3|9175.3|9181.8|9167.8|9189.3|9175.3|9174.6|9160.6|5
1586898600000|2020-04-14 21:10:00|9178.8|9164.8|9178.8|9164.8|9178.8|9164.8|9178.8|9164.8|17918554
1586898900000|2020-04-14 21:15:00|9179.4|9165.4|9179.9|9165.9|9181.2|9167.2|9178.7|9164.7|0
1586899200000|2020-04-14 21:20:00|9180.5|9166.5|9181.6|9167.6|9181.7|9167.7|9179.9|9165.9|0
1586899500000|2020-04-14 21:25:00|9181.7|9167.7|9181.5|9167.5|9181.7|9167.7|9181.3|9167.3|0
1586899800000|2020-04-14 21:30:00|9182.1|9168.1|9181.6|9167.6|9183.1|9169.1|9181.6|9167.6|0
1586900100000|2020-04-14 21:35:00|9181.5|9167.5|9181.6|9167.6|9181.9|9167.9|9181.1|9167.1|0
1586900400000|2020-04-14 21:40:00|9181.8|9167.8|9179.3|9165.3|9181.8|9167.8|9179.2|9165.2|0
1586900700000|2020-04-14 21:45:00|9179.2|9165.2|9180.9|9166.9|9181.2|9167.2|9178.5|9164.5|0
1586901000000|2020-04-14 21:50:00|9180.2|9166.2|9180.9|9166.9|9181.5|9167.5|9180.2|9166.2|0
1586901300000|2020-04-14 21:55:00|9180.2|9166.2|9182.1|9168.1|9182.1|9168.1|9179.2|9165.2|0
1586901600000|2020-04-14 22:00:00|9183.1|9169.1|9172.9|9158.9|9183.1|9169.1|9169.3|9155.3|0
1586901900000|2020-04-14 22:05:00|9173.2|9159.2|9173.2|9159.2|9176.6|9162.6|9172.7|9158.7|0
1586902200000|2020-04-14 22:10:00|9173.5|9159.5|9167.6|9153.6|9173.5|9159.5|9164.5|9150.5|0
1586902500000|2020-04-14 22:15:00|9168.2|9154.2|9166.5|9152.5|9172.7|9158.7|9165.9|9151.9|0
1586902800000|2020-04-14 22:20:00|9167.1|9153.1|9171.6|9157.6|9171.6|9157.6|9166.5|9152.5|0
1586903100000|2020-04-14 22:25:00|9173|9159|9176.1|9162.1|9177.5|9163.5|9172.7|9158.7|0
1586903400000|2020-04-14 22:30:00|9175.8|9161.8|9176.1|9162.1|9176.1|9162.1|9174.4|9160.4|0
1586903700000|2020-04-14 22:35:00|9175.6|9161.6|9171.6|9157.6|9177.3|9163.3|9171.6|9157.6|0
1586904000000|2020-04-14 22:40:00|9171|9157|9172.2|9158.2|9172.7|9158.7|9170.5|9156.5|0
1586904300000|2020-04-14 22:45:00|9171.6|9157.6|9173|9159|9175.2|9161.2|9171.6|9157.6|0
1586904600000|2020-04-14 22:50:00|9173.2|9159.2|9171.8|9157.8|9173.5|9159.5|9171.3|9157.3|0
1586904900000|2020-04-14 22:55:00|9171.5|9157.5|9169.6|9155.6|9171.5|9157.5|9169|9155|0
1586905200000|2020-04-14 23:00:00|9169|9155|9169.6|9155.6|9174.6|9160.6|9169|9155|0
1586905500000|2020-04-14 23:05:00|9170.1|9156.1|9167.3|9153.3|9170.7|9156.7|9167.3|9153.3|0
1586905800000|2020-04-14 23:10:00|9167.9|9153.9|9167.9|9153.9|9171|9157|9167.3|9153.3|0
1586906100000|2020-04-14 23:15:00|9167.6|9153.6|9168.4|9154.4|9168.9|9154.9|9161.1|9147.1|0
1586906400000|2020-04-14 23:20:00|9168.1|9154.1|9177.1|9163.1|9178.8|9164.8|9167.8|9153.8|0
1586906700000|2020-04-14 23:25:00|9176.5|9162.5|9176.5|9162.5|9179.3|9165.3|9175.9|9161.9|0
1586907000000|2020-04-14 23:30:00|9175.9|9161.9|9173.1|9159.1|9179.3|9165.3|9171.1|9157.1|0
1586907300000|2020-04-14 23:35:00|9172.8|9158.8|9173.1|9159.1|9174.8|9160.8|9170.8|9156.8|0
1586907600000|2020-04-14 23:40:00|9173.4|9159.4|9178.2|9164.2|9178.8|9164.8|9173.1|9159.1|0
1586907900000|2020-04-14 23:45:00|9177.6|9163.6|9179.5|9165.5|9183.2|9169.2|9177.6|9163.6|0
1586908200000|2020-04-14 23:50:00|9179.3|9165.3|9179.8|9165.8|9182.7|9168.7|9178.1|9164.1|0
1586908500000|2020-04-14 23:55:00|9180.1|9166.1|9175.9|9161.9|9180.1|9166.1|9174.8|9160.8|0
1586908800000|2020-04-15 00:00:00|9175.4|9161.4|9170.8|9156.8|9175.9|9161.9|9168.6|9154.6|0
1586909100000|2020-04-15 00:05:00|9170.5|9156.5|9173.1|9159.1|9174.2|9160.2|9165.7|9151.7|0
1586909400000|2020-04-15 00:10:00|9172.8|9158.8|9179.7|9165.7|9179.7|9165.7|9172|9158|0
1586909700000|2020-04-15 00:15:00|9179.2|9165.2|9183.7|9169.7|9183.7|9169.7|9175.8|9161.8|0
1586910000000|2020-04-15 00:20:00|9183.5|9169.5|9170.6|9156.6|9183.5|9169.5|9168.8|9154.8|0
1586910300000|2020-04-15 00:25:00|9170.9|9156.9|9170.5|9156.5|9171.4|9157.4|9164.6|9150.6|0
1586910600000|2020-04-15 00:30:00|9171.4|9157.4|9166.3|9152.3|9172.5|9158.5|9165.1|9151.1|0
1586910900000|2020-04-15 00:35:00|9166.5|9152.5|9165.7|9151.7|9168.2|9154.2|9164.6|9150.6|0
1586911200000|2020-04-15 00:40:00|9165.1|9151.1|9153.6|9139.6|9165.7|9151.7|9151.9|9137.9|0
1586911500000|2020-04-15 00:45:00|9153|9139|9156.3|9142.3|9156.3|9142.3|9149.1|9135.1|0
1586911800000|2020-04-15 00:50:00|9156.9|9142.9|9158|9144|9160.9|9146.9|9156.3|9142.3|0
1586912100000|2020-04-15 00:55:00|9158.3|9144.3|9164.2|9150.2|9167.6|9153.6|9158.3|9144.3|0
1586912400000|2020-04-15 01:00:00|9164.4|9150.4|9190.2|9179.7|9191.2|9183.2|9161.2|9150.2|213
1586912700000|2020-04-15 01:05:00|9186.7|9175.2|9199.7|9186.7|9203.2|9191.7|9172.7|9165.2|184
1586913000000|2020-04-15 01:10:00|9199.2|9185.2|9196.7|9185.2|9200.7|9190.2|9189.7|9180.2|71
1586913300000|2020-04-15 01:15:00|9196.2|9182.7|9196.2|9186.7|9196.2|9189.2|9188.2|9178.7|78
1586913600000|2020-04-15 01:20:00|9196.7|9187.2|9199.7|9188.7|9205.7|9198.7|9195.2|9186.2|136
1586913900000|2020-04-15 01:25:00|9198.7|9188.2|9196.7|9186.2|9205.2|9195.2|9194.2|9185.2|76
1586914200000|2020-04-15 01:30:00|9198.7|9186.7|9191.2|9181.7|9198.7|9188.7|9191.2|9181.7|48
1586914500000|2020-04-15 01:35:00|9194.2|9181.2|9195.2|9185.2|9199.2|9190.7|9190.7|9181.2|67
1586914800000|2020-04-15 01:40:00|9194.7|9183.2|9194.7|9184.7|9196.2|9187.7|9190.7|9182.2|49
1586915100000|2020-04-15 01:45:00|9194.2|9185.2|9201.2|9193.2|9201.2|9193.2|9193.2|9183.2|46
1586915400000|2020-04-15 01:50:00|9203.7|9193.7|9205.2|9197.2|9210.2|9200.2|9203.7|9193.7|25
1586915700000|2020-04-15 01:55:00|9204.7|9195.2|9202.7|9194.7|9205.2|9195.2|9198.2|9189.2|9
1586916000000|2020-04-15 02:00:00|9203.2|9196.7|9201.7|9193.2|9205.7|9198.2|9199.7|9191.2|84
1586916300000|2020-04-15 02:05:00|9201.2|9193.7|9200.2|9191.2|9203.7|9196.2|9198.7|9191.2|62
1586916600000|2020-04-15 02:10:00|9199.7|9190.7|9194.7|9184.7|9199.7|9190.7|9192.2|9184.2|36
1586916900000|2020-04-15 02:15:00|9196.2|9185.2|9196.2|9188.2|9196.2|9188.7|9193.2|9184.7|22
1586917200000|2020-04-15 02:20:00|9195.7|9187.2|9200.2|9192.2|9201.2|9193.7|9195.2|9186.7|27
1586917500000|2020-04-15 02:25:00|9199.7|9190.7|9202.2|9192.7|9202.2|9192.7|9196.2|9187.7|21
1586917800000|2020-04-15 02:30:00|9201.7|9193.2|9204.2|9195.2|9204.7|9195.7|9200.2|9192.7|20
1586918100000|2020-04-15 02:35:00|9203.7|9195.7|9197.7|9188.7|9204.2|9195.7|9197.2|9187.7|24
1586918400000|2020-04-15 02:40:00|9195.2|9187.7|9178.7|9169.7|9197.7|9188.7|9178.2|9169.7|119
1586918700000|2020-04-15 02:45:00|9179.2|9170.2|9176.7|9167.7|9181.2|9174.2|9176.7|9167.2|57
1586919000000|2020-04-15 02:50:00|9175.7|9165.2|9180.7|9170.7|9182.7|9175.7|9174.2|9165.2|19
1586919300000|2020-04-15 02:55:00|9180.2|9169.2|9180.7|9171.2|9184.7|9175.7|9172.7|9165.2|128
1586919600000|2020-04-15 03:00:00|9181.2|9171.7|9186.2|9177.7|9187.7|9179.7|9180.7|9171.2|73
1586919900000|2020-04-15 03:05:00|9185.7|9177.2|9185.7|9177.7|9188.7|9181.7|9181.7|9175.2|41
1586920200000|2020-04-15 03:10:00|9186.2|9178.7|9191.7|9182.7|9192.2|9185.7|9185.7|9177.7|68
1586920500000|2020-04-15 03:15:00|9193.2|9181.7|9202.2|9192.2|9202.2|9194.2|9192.2|9181.7|125
1586920800000|2020-04-15 03:20:00|9201.7|9191.2|9197.2|9189.2|9201.7|9191.2|9191.7|9182.2|38
1586921100000|2020-04-15 03:25:00|9195.7|9189.7|9196.2|9187.2|9197.2|9189.7|9192.7|9181.7|87
1586921400000|2020-04-15 03:30:00|9195.7|9187.7|9192.2|9183.2|9206.2|9199.2|9192.2|9182.7|63
1586921700000|2020-04-15 03:35:00|9191.7|9182.2|9201.7|9192.7|9203.2|9194.7|9190.2|9182.2|69
1586922000000|2020-04-15 03:40:00|9202.2|9193.7|9211.7|9201.2|9212.2|9205.2|9197.2|9188.2|199
1586922300000|2020-04-15 03:45:00|9200.2|9186.2|9157.6|9151.6|9200.2|9186.2|9129|9123|1080064
1586922600000|2020-04-15 03:50:00|9156.5|9150.5|9149.9|9143.9|9178.5|9172.5|9141.1|9135.1|566250
1586922900000|2020-04-15 03:55:00|9149|9143|9132.9|9126.9|9173.9|9167.9|9123.1|9117.1|464100
1586923200000|2020-04-15 04:00:00|9129.7|9123.7|9140.6|9134.6|9152.2|9146.2|9117.7|9111.7|416400
1586923500000|2020-04-15 04:05:00|9140|9134|9173.2|9167.2|9173.2|9167.2|9132.1|9126.1|351150
1586923800000|2020-04-15 04:10:00|9171.7|9165.7|9153.6|9147.6|9173.7|9167.7|9147.6|9141.6|194775
1586924100000|2020-04-15 04:15:00|9154.3|9148.3|9192.4|9186.4|9205|9199|9152.4|9146.4|494625
1586924400000|2020-04-15 04:20:00|9192.1|9186.1|9224.1|9218.1|9226.9|9220.9|9188.3|9182.3|528525
1586924700000|2020-04-15 04:25:00|9223|9217|9233.7|9227.7|9234.6|9228.6|9214.6|9208.6|359775
1586925000000|2020-04-15 04:30:00|9234.2|9228.2|9245.1|9239.1|9250.9|9244.9|9228.5|9222.5|357150
1586925300000|2020-04-15 04:35:00|9245|9239|9242.8|9236.8|9249.7|9243.7|9223.8|9217.8|267150
1586925600000|2020-04-15 04:40:00|9242.3|9236.3|9242.3|9236.3|9248.9|9242.9|9227.5|9221.5|165975
1586925900000|2020-04-15 04:45:00|9242.4|9236.4|9233.1|9227.1|9259.2|9253.2|9229.9|9223.9|284925
1586926200000|2020-04-15 04:50:00|9233|9227|9233.8|9227.8|9237.4|9231.4|9213.5|9207.5|263025
1586926500000|2020-04-15 04:55:00|9233.4|9227.4|9250.1|9244.1|9250.1|9244.1|9226.5|9220.5|160200
1586926800000|2020-04-15 05:00:00|9250.5|9244.5|9242.4|9236.4|9256.1|9250.1|9235.8|9229.8|183675
1586927100000|2020-04-15 05:05:00|9243.8|9237.8|9239|9233|9244.4|9238.4|9228.7|9222.7|133050
1586927400000|2020-04-15 05:10:00|9238.8|9232.8|9249.5|9243.5|9250.7|9244.7|9230.8|9224.8|127425
1586927700000|2020-04-15 05:15:00|9250.5|9244.5|9259.9|9253.9|9267.4|9261.4|9244.9|9238.9|259800
1586928000000|2020-04-15 05:20:00|9259.5|9253.5|9238.6|9232.6|9263.5|9257.5|9238.1|9232.1|144300
1586928300000|2020-04-15 05:25:00|9238.3|9232.3|9226.9|9220.9|9245.1|9239.1|9224.7|9218.7|208500
1586928600000|2020-04-15 05:30:00|9226.7|9220.7|9225.2|9219.2|9230.8|9224.8|9197.2|9191.2|363000
1586928900000|2020-04-15 05:35:00|9225.1|9219.1|9231.2|9225.2|9234.4|9228.4|9219.5|9213.5|101400
1586929200000|2020-04-15 05:40:00|9230.1|9224.1|9231.6|9225.6|9240.9|9234.9|9224.6|9218.6|99975
1586929500000|2020-04-15 05:45:00|9232.4|9226.4|9238.8|9232.8|9246.1|9240.1|9227.4|9221.4|133050
1586929800000|2020-04-15 05:50:00|9237.9|9231.9|9221.5|9215.5|9237.9|9231.9|9219.9|9213.9|105375
1586930100000|2020-04-15 05:55:00|9221.9|9215.9|9217.1|9211.1|9225.8|9219.8|9209.3|9203.3|164475
1586930400000|2020-04-15 06:00:00|9219.6|9213.6|9221.3|9215.3|9224.5|9218.5|9206.3|9200.3|128550
1586930700000|2020-04-15 06:05:00|9221.5|9215.5|9230.7|9224.7|9234.7|9228.7|9220.4|9214.4|120450
1586931000000|2020-04-15 06:10:00|9230.5|9224.5|9205.7|9199.7|9234.8|9228.8|9202.9|9196.9|149475
1586931300000|2020-04-15 06:15:00|9207.1|9201.1|9182.5|9176.5|9208.8|9202.8|9182|9176|394800
1586931600000|2020-04-15 06:20:00|9182.3|9176.3|9188.9|9182.9|9194.3|9188.3|9176.4|9170.4|256125
1586931900000|2020-04-15 06:25:00|9188.7|9182.7|9194.1|9188.1|9199.5|9193.5|9171.3|9165.3|249750
1586932200000|2020-04-15 06:30:00|9194.8|9188.8|9182.3|9176.3|9202.4|9196.4|9181.7|9175.7|146700
1586932500000|2020-04-15 06:35:00|9182.6|9176.6|9195|9189|9198|9192|9182.1|9176.1|108075
1586932800000|2020-04-15 06:40:00|9194.9|9188.9|9218.4|9212.4|9223.2|9217.2|9191.4|9185.4|272100
1586933100000|2020-04-15 06:45:00|9219.9|9213.9|9223.7|9217.7|9235.1|9229.1|9219.8|9213.8|241275
1586933400000|2020-04-15 06:50:00|9223.9|9217.9|9223.9|9217.9|9230.5|9224.5|9216.4|9210.4|129525
1586933700000|2020-04-15 06:55:00|9224.7|9218.7|9209.6|9203.6|9225.4|9219.4|9208.6|9202.6|142050
1586934000000|2020-04-15 07:00:00|9209.2|9203.2|9203.1|9197.1|9210.7|9204.7|9192.8|9186.8|191250
1586934300000|2020-04-15 07:05:00|9203.2|9197.2|9199.4|9193.4|9219.5|9213.5|9198.1|9192.1|128625
1586934600000|2020-04-15 07:10:00|9199.2|9193.2|9209.6|9203.6|9212.5|9206.5|9199|9193|124050
1586934900000|2020-04-15 07:15:00|9209.2|9203.2|9178.4|9172.4|9209.2|9203.2|9177.9|9171.9|252675
1586935200000|2020-04-15 07:20:00|9178.7|9172.7|9154.6|9148.6|9184.7|9178.7|9150.7|9144.7|426000
1586935500000|2020-04-15 07:25:00|9154.3|9148.3|9162.4|9156.4|9170.3|9164.3|9152.4|9146.4|225675
1586935800000|2020-04-15 07:30:00|9164.5|9158.5|9151.6|9145.6|9170.7|9164.7|9151.6|9145.6|223875
1586936100000|2020-04-15 07:35:00|9152.4|9146.4|9156.9|9150.9|9160.3|9154.3|9137.2|9131.2|315075
1586936400000|2020-04-15 07:40:00|9157.1|9151.1|9141.1|9135.1|9163.2|9157.2|9136.2|9130.2|209775
1586936700000|2020-04-15 07:45:00|9143|9137|9120.3|9114.3|9143|9137|9111.8|9105.8|405075
1586937000000|2020-04-15 07:50:00|9120.1|9114.1|9091.1|9085.1|9134.8|9128.8|9089.4|9083.4|435825
1586937300000|2020-04-15 07:55:00|9090.2|9084.2|9098.1|9092.1|9114.7|9108.7|9084.2|9078.2|368700
1586937600000|2020-04-15 08:00:00|9097.9|9091.9|9121.4|9115.4|9127.4|9121.4|9090.3|9084.3|276825
1586937900000|2020-04-15 08:05:00|9121.3|9115.3|9114.7|9108.7|9132.7|9126.7|9106.5|9100.5|218175
1586938200000|2020-04-15 08:10:00|9113.5|9107.5|9083|9077|9117.7|9111.7|9083|9077|213825
1586938500000|2020-04-15 08:15:00|9082.7|9076.7|9036.8|9030.8|9082.7|9076.7|9022.2|9016.2|717900
1586938800000|2020-04-15 08:20:00|9036.7|9030.7|9043.2|9037.2|9059.7|9053.7|9036.2|9030.2|272100
1586939100000|2020-04-15 08:25:00|9042.8|9036.8|9017.5|9011.5|9065.5|9059.5|9017|9011|299025
1586939400000|2020-04-15 08:30:00|9019|9013|9005.3|8999.3|9020.5|9014.5|8994.2|8988.2|425175
1586939700000|2020-04-15 08:35:00|9005.6|8999.6|8951|8945|9006|9000|8951|8945|510600
1586940000000|2020-04-15 08:40:00|8950.1|8944.1|8915.7|8909.7|8950.1|8944.1|8910|8904|673875
1586940300000|2020-04-15 08:45:00|8915.6|8909.6|8872.3|8866.3|8916.6|8910.6|8850.7|8844.7|810750
1586940600000|2020-04-15 08:50:00|8871.1|8865.1|8852.9|8846.9|8871.8|8865.8|8833.6|8827.6|552150
1586940900000|2020-04-15 08:55:00|8854|8848|8918.1|8912.1|8919|8913|8854|8848|544725
1586941200000|2020-04-15 09:00:00|8917.7|8911.7|8914.2|8908.2|8918.3|8912.3|8879.8|8873.8|366150
1586941500000|2020-04-15 09:05:00|8912.9|8906.9|8930.5|8924.5|8938.3|8932.3|8889.7|8883.7|328800
1586941800000|2020-04-15 09:10:00|8927.7|8921.7|8920.7|8914.7|8934.6|8928.6|8902.7|8896.7|275325
1586942100000|2020-04-15 09:15:00|8920.4|8914.4|8924|8918|8940.2|8934.2|8911.9|8905.9|228300
1586942400000|2020-04-15 09:20:00|8923.9|8917.9|8897.9|8891.9|8923.9|8917.9|8883.6|8877.6|387150
1586942700000|2020-04-15 09:25:00|8897.6|8891.6|8918|8912|8924.2|8918.2|8885.4|8879.4|319425
1586943000000|2020-04-15 09:30:00|8917.8|8911.8|8913.7|8907.7|8925.6|8919.6|8896.7|8890.7|343350
1586943300000|2020-04-15 09:35:00|8914.5|8908.5|8902|8896|8922.8|8916.8|8892.6|8886.6|327600
1586943600000|2020-04-15 09:40:00|8901.6|8895.6|8915.8|8909.8|8915.8|8909.8|8897.6|8891.6|387075
1586943900000|2020-04-15 09:45:00|8916.5|8910.5|8927.7|8921.7|8931.5|8925.5|8916.5|8910.5|417375
1586944200000|2020-04-15 09:50:00|8928.3|8922.3|8920.1|8914.1|8934.6|8928.6|8916.8|8910.8|343875
1586944500000|2020-04-15 09:55:00|8920.3|8914.3|8932.5|8926.5|8932.5|8926.5|8915.8|8909.8|473850
1586944800000|2020-04-15 10:00:00|8932.4|8926.4|8932.4|8926.4|8932.4|8926.4|8932.4|8926.4|525
1586945400000|2020-04-15 10:10:00|8931.4|8917.4|8939.4|8925.4|8941.1|8927.1|8930.3|8916.3|0
1586945700000|2020-04-15 10:15:00|8940|8926|8937.1|8923.1|8940.6|8926.6|8928.2|8914.2|0
1586946000000|2020-04-15 10:20:00|8936.8|8922.8|8930.2|8916.2|8937.4|8923.4|8926|8912|0
1586946300000|2020-04-15 10:25:00|8930.5|8916.5|8933.3|8919.3|8933.3|8919.3|8922.9|8908.9|0
1586946600000|2020-04-15 10:30:00|8932.8|8918.8|8931.6|8917.6|8936.1|8922.1|8930|8916|0
1586946900000|2020-04-15 10:35:00|8932.2|8918.2|8926.6|8912.6|8935|8921|8916.5|8902.5|0
1586947200000|2020-04-15 10:40:00|8926|8912|8906.2|8895.7|8935.7|8928.2|8906.2|8895.7|47
1586947500000|2020-04-15 10:45:00|8907.7|8896.7|8912.7|8902.2|8921.2|8914.7|8907.7|8896.7|60
1586947800000|2020-04-15 10:50:00|8912.2|8902.7|8914.7|8904.7|8918.2|8907.7|8909.2|8900.7|50
1586948100000|2020-04-15 10:55:00|8915.2|8903.7|8911.2|8903.2|8915.2|8906.2|8908.2|8899.2|211
1586948400000|2020-04-15 11:00:00|8913.2|8903.7|8915.2|8905.2|8915.7|8907.2|8912.2|8902.2|14
1586948700000|2020-04-15 11:05:00|8914.7|8907.2|8914.7|8903.2|8914.7|8907.2|8912.2|8902.7|11
1586949000000|2020-04-15 11:10:00|8915.2|8904.2|8914.7|8907.2|8915.2|8908.2|8911.7|8904.2|16
1586949300000|2020-04-15 11:15:00|8915.2|8913.2|8923.2|8915.2|8923.2|8915.2|8913.7|8907.2|114
1586949600000|2020-04-15 11:20:00|8921.2|8914.2|8925.2|8917.2|8931.2|8921.2|8920.7|8911.2|116
1586949900000|2020-04-15 11:25:00|8928.2|8916.7|8939.7|8931.2|8939.7|8932.2|8925.2|8915.7|31
1586950200000|2020-04-15 11:30:00|8939.2|8928.7|8933.2|8923.2|8939.7|8930.2|8933.2|8923.2|26
1586950500000|2020-04-15 11:35:00|8932.7|8923.7|8922.2|8913.7|8936.2|8928.2|8922.2|8913.7|42
1586950800000|2020-04-15 11:40:00|8920.7|8912.2|8921.7|8910.2|8924.7|8915.2|8920.7|8910.2|5
1586951100000|2020-04-15 11:45:00|8922.2|8910.7|8923.7|8914.2|8924.2|8914.2|8921.7|8910.2|1
1586951400000|2020-04-15 11:50:00|8924.2|8914.7|8923.2|8912.2|8929.2|8920.7|8923.2|8912.2|10
1586951700000|2020-04-15 11:55:00|8921.2|8911.7|8918.7|8907.7|8923.2|8912.2|8918.7|8907.2|5
1586952000000|2020-04-15 12:00:00|8919.2|8908.2|8921.2|8911.7|8921.2|8911.7|8917.2|8907.2|14
1586952300000|2020-04-15 12:05:00|8921.7|8912.2|8914.2|8905.2|8927.7|8920.2|8912.2|8904.2|45
1586952600000|2020-04-15 12:10:00|8915.7|8905.7|8905.7|8898.2|8915.7|8906.2|8905.7|8898.2|28
1586952900000|2020-04-15 12:15:00|8907.7|8898.7|8896.7|8886.7|8910.7|8901.2|8896.2|8886.7|89
1586953200000|2020-04-15 12:20:00|8897.7|8888.2|8884.7|8875.7|8898.2|8888.7|8884.7|8875.7|60
1586953500000|2020-04-15 12:25:00|8878.7|8872.7|8879.7|8868.2|8881.2|8873.2|8871.7|8860.2|78
1586953800000|2020-04-15 12:30:00|8878.2|8866.7|8850.2|8840.2|8879.7|8871.7|8849.2|8840.2|142
1586954100000|2020-04-15 12:35:00|8849.5|8838.7|8847.7|8836.2|8855.2|8845.2|8842.2|8830.7|49
1586954400000|2020-04-15 12:40:00|8847.2|8840.2|8844.7|8830.7|8851.2|8841.2|8844.5|8830.5|27
1586954700000|2020-04-15 12:45:00|8844.5|8830.5|8826.2|8815.7|8844.7|8830.7|8821.7|8810.7|65
1586955000000|2020-04-15 12:50:00|8825.7|8819.7|8820.7|8810.7|8830.7|8824.2|8819.7|8807.2|33
1586955300000|2020-04-15 12:55:00|8821.2|8814.7|8825.2|8815.2|8836.2|8828.7|8821.2|8810.7|76
1586955600000|2020-04-15 13:00:00|8824.7|8814.2|8831.2|8820.2|8833.2|8825.2|8819.2|8810.2|97
1586955900000|2020-04-15 13:05:00|8830.7|8820.7|8834.7|8825.2|8836.2|8827.7|8826.2|8818.7|72
1586956200000|2020-04-15 13:10:00|8835.7|8828.2|8830.2|8819.7|8836.2|8828.7|8821.7|8813.2|81
1586956500000|2020-04-15 13:15:00|8830.7|8820.7|8847.2|8837.7|8847.2|8838.7|8830.2|8820.7|62
1586956800000|2020-04-15 13:20:00|8846.7|8836.7|8853.2|8842.7|8855.2|8845.2|8844.7|8835.7|112
1586957100000|2020-04-15 13:25:00|8853.7|8843.2|8861.7|8853.7|8864.2|8855.2|8852.2|8841.2|174
1586957400000|2020-04-15 13:30:00|8862.7|8855.7|8862.7|8852.7|8875.7|8864.7|8835.2|8826.2|663
1586957700000|2020-04-15 13:35:00|8862.2|8852.2|8881.2|8870.7|8885.2|8874.7|8856.2|8845.7|256
1586958000000|2020-04-15 13:40:00|8880.7|8866.2|8845.7|8833.2|8881.2|8869.2|8845.7|8833.2|228
1586958300000|2020-04-15 13:45:00|8846.2|8833.7|8849.2|8838.7|8856.2|8845.7|8832.2|8823.7|106
1586958600000|2020-04-15 13:50:00|8849.7|8837.2|8825.7|8815.2|8851.2|8841.7|8824.2|8815.2|231
1586958900000|2020-04-15 13:55:00|8826.2|8815.7|8834.7|8824.2|8841.2|8830.7|8815.7|8805.2|184
1586959200000|2020-04-15 14:00:00|8834.2|8824.7|8823.7|8815.2|8835.7|8825.2|8822.7|8811.7|97
1586959500000|2020-04-15 14:05:00|8823.2|8811.7|8825.7|8815.7|8835.7|8825.7|8815.2|8806.7|167
1586959800000|2020-04-15 14:10:00|8825.2|8811.7|8820.7|8810.7|8840.7|8831.2|8818.2|8810.2|125
1586960100000|2020-04-15 14:15:00|8821.7|8810.2|8815.2|8804.7|8826.2|8815.7|8801.2|8792.7|140
1586960400000|2020-04-15 14:20:00|8816.2|8806.2|8817.2|8805.7|8824.7|8814.2|8811.2|8800.2|93
1586960700000|2020-04-15 14:25:00|8816.7|8805.2|8817.2|8805.7|8819.2|8809.7|8809.7|8801.7|95
1586961000000|2020-04-15 14:30:00|8815.7|8805.2|8809.2|8799.7|8824.2|8814.7|8806.7|8797.2|89
1586961300000|2020-04-15 14:35:00|8808.7|8796.7|8814.7|8804.7|8819.7|8810.2|8806.2|8796.7|60
1586961600000|2020-04-15 14:40:00|8816.2|8805.7|8821.7|8813.2|8834.2|8824.2|8813.7|8803.7|72
1586961900000|2020-04-15 14:45:00|8823.2|8813.7|8835.2|8824.7|8835.2|8824.7|8823.2|8813.7|68
1586962200000|2020-04-15 14:50:00|8834.7|8821.7|8828.2|8817.7|8836.2|8826.7|8825.7|8815.7|46
1586962500000|2020-04-15 14:55:00|8827.7|8818.2|8842.2|8834.7|8851.2|8842.2|8826.7|8815.7|194
1586962800000|2020-04-15 15:00:00|8846.2|8835.2|8835.2|8827.2|8846.2|8836.2|8828.2|8817.7|139
1586963100000|2020-04-15 15:05:00|8834.7|8825.7|8826.2|8816.7|8834.7|8825.7|8817.7|8807.7|111
1586963400000|2020-04-15 15:10:00|8827.7|8817.2|8823.7|8815.2|8831.2|8822.7|8814.2|8806.2|133
1586963700000|2020-04-15 15:15:00|8824.2|8816.7|8820.2|8809.7|8826.2|8819.2|8802.2|8792.7|120
1586964000000|2020-04-15 15:20:00|8819.7|8812.2|8810.7|8801.2|8822.2|8812.2|8810.7|8801.2|266
1586964300000|2020-04-15 15:25:00|8810.2|8798.7|8813.2|8802.7|8826.2|8817.2|8807.7|8797.2|187
1586964600000|2020-04-15 15:30:00|8816.2|8805.2|8829.7|8818.7|8835.7|8824.7|8816.2|8805.2|100
1586964900000|2020-04-15 15:35:00|8829.2|8818.2|8813.2|8805.2|8831.2|8821.7|8812.2|8805.2|110
1586965200000|2020-04-15 15:40:00|8811.2|8804.7|8806.2|8797.7|8817.7|8808.7|8802.2|8792.7|73
1586965500000|2020-04-15 15:45:00|8805.7|8794.2|8800.7|8789.7|8811.2|8800.2|8797.7|8788.2|74
1586965800000|2020-04-15 15:50:00|8801.2|8790.2|8804.7|8793.7|8808.7|8800.2|8800.2|8790.2|85
1586966100000|2020-04-15 15:55:00|8804.2|8793.2|8796.2|8787.2|8810.2|8801.2|8793.7|8785.2|80
1586966400000|2020-04-15 16:00:00|8798.2|8787.7|8799.7|8790.2|8799.7|8792.2|8785.2|8775.2|244
1586966700000|2020-04-15 16:05:00|8799.2|8790.7|8791.2|8781.7|8801.2|8792.7|8791.2|8781.7|40
1586967000000|2020-04-15 16:10:00|8791.7|8782.2|8792.7|8783.2|8793.7|8784.7|8786.2|8775.2|82
1586967300000|2020-04-15 16:15:00|8793.2|8784.2|8786.7|8776.2|8794.2|8784.2|8783.2|8775.2|83
1586967600000|2020-04-15 16:20:00|8785.2|8776.7|8798.7|8788.7|8801.2|8792.7|8785.2|8776.7|18
1586967900000|2020-04-15 16:25:00|8798.2|8786.7|8805.2|8795.7|8808.7|8799.2|8795.2|8785.2|72
1586968200000|2020-04-15 16:30:00|8804.7|8795.2|8807.2|8797.2|8811.2|8803.2|8801.7|8792.2|65
1586968500000|2020-04-15 16:35:00|8807.7|8798.7|8811.7|8801.2|8814.2|8805.2|8803.7|8796.7|37
1586968800000|2020-04-15 16:40:00|8811.2|8801.7|8823.7|8813.2|8824.2|8815.7|8809.7|8800.2|56
1586969100000|2020-04-15 16:45:00|8823.2|8813.7|8822.7|8813.7|8824.2|8815.2|8820.7|8810.7|17
1586969400000|2020-04-15 16:50:00|8822.2|8814.2|8834.7|8824.7|8837.7|8828.7|8822.2|8814.2|68
1586969700000|2020-04-15 16:55:00|8834.2|8822.7|8830.7|8820.2|8834.2|8823.7|8829.2|8820.2|29
1586970000000|2020-04-15 17:00:00|8830.2|8820.7|8828.2|8819.2|8831.2|8822.7|8825.2|8815.7|52
1586970300000|2020-04-15 17:05:00|8827.7|8817.7|8830.2|8820.7|8831.2|8824.2|8824.7|8815.2|24
1586970600000|2020-04-15 17:10:00|8830.7|8821.2|8846.2|8836.7|8847.2|8837.2|8826.7|8817.2|93
1586970900000|2020-04-15 17:15:00|8845.7|8837.2|8853.7|8844.2|8856.2|8847.7|8841.7|8832.7|108
1586971200000|2020-04-15 17:20:00|8851.7|8842.7|8845.2|8834.7|8852.2|8842.7|8844.2|8833.2|16
1586971500000|2020-04-15 17:25:00|8846.2|8835.2|8841.7|8831.2|8849.2|8839.7|8839.2|8830.2|14
1586971800000|2020-04-15 17:30:00|8841.2|8831.7|8835.7|8825.7|8841.7|8833.2|8833.7|8825.2|70
1586972100000|2020-04-15 17:35:00|8836.2|8826.2|8829.7|8818.7|8841.2|8831.2|8828.2|8818.7|35
1586972400000|2020-04-15 17:40:00|8830.2|8818.2|8832.2|8821.7|8834.7|8825.2|8827.2|8817.7|20
1586972700000|2020-04-15 17:45:00|8830.2|8822.2|8831.7|8823.2|8836.7|8827.2|8824.7|8815.2|75
1586973000000|2020-04-15 17:50:00|8834.2|8824.2|8820.2|8810.7|8836.7|8825.7|8820.2|8810.7|35
1586973300000|2020-04-15 17:55:00|8824.2|8811.2|8813.2|8802.7|8824.2|8815.2|8809.2|8800.2|133
1586973600000|2020-04-15 18:00:00|8815.2|8803.2|8820.2|8810.7|8824.2|8814.7|8812.7|8802.7|98
1586973900000|2020-04-15 18:05:00|8821.2|8811.2|8810.7|8801.2|8824.2|8813.7|8810.2|8800.2|83
1586974200000|2020-04-15 18:10:00|8814.2|8801.7|8830.7|8820.7|8830.7|8820.7|8809.7|8800.2|77
1586974500000|2020-04-15 18:15:00|8827.7|8821.2|8828.7|8819.7|8834.7|8824.7|8825.2|8814.7|21
1586974800000|2020-04-15 18:20:00|8830.7|8820.2|8838.2|8826.2|8842.2|8832.2|8829.7|8820.2|39
1586975100000|2020-04-15 18:25:00|8837.7|8824.2|8834.7|8824.2|8841.2|8832.2|8820.2|8810.2|75
1586975400000|2020-04-15 18:30:00|8837.2|8824.7|8834.7|8823.7|8837.2|8827.2|8828.2|8815.2|41
1586975700000|2020-04-15 18:35:00|8834.2|8824.2|8857.7|8849.2|8857.7|8849.7|8828.7|8819.7|138
1586976000000|2020-04-15 18:40:00|8857.2|8847.2|8846.7|8837.7|8860.7|8849.7|8846.7|8837.2|79
1586976300000|2020-04-15 18:45:00|8847.2|8834.7|8844.2|8834.7|8851.2|8841.7|8843.2|8833.2|58
1586976600000|2020-04-15 18:50:00|8842.7|8831.7|8837.7|8828.2|8842.7|8832.2|8834.2|8826.2|144
1586976900000|2020-04-15 18:55:00|8838.2|8828.7|8846.2|8836.2|8850.2|8840.2|8838.2|8828.2|39
1586977200000|2020-04-15 19:00:00|8845.7|8835.7|8841.7|8832.2|8848.2|8841.7|8841.2|8831.2|24
1586977500000|2020-04-15 19:05:00|8841.2|8830.7|8827.7|8817.7|8841.2|8830.7|8826.7|8815.2|54
1586977800000|2020-04-15 19:10:00|8827.2|8817.2|8823.2|8813.7|8827.7|8817.2|8823.2|8813.7|24
1586978100000|2020-04-15 19:15:00|8824.2|8814.2|8818.7|8806.7|8825.7|8816.2|8812|8798|68
1586978400000|2020-04-15 19:20:00|8819.2|8807|8820.7|8806.7|8822.7|8811.2|8819.2|8806.7|12
1586978700000|2020-04-15 19:25:00|8820.2|8802.2|8810.2|8798.2|8820.2|8802.2|8808.2|8798.2|25
1586979000000|2020-04-15 19:30:00|8810.7|8798.5|8818.7|8807.7|8826.2|8813.7|8808.2|8798.2|186
1586979300000|2020-04-15 19:35:00|8822.7|8812.2|8822.2|8811.7|8824.7|8814.2|8818.2|8810.7|63
1586979600000|2020-04-15 19:40:00|8820.2|8812.2|8822.2|8812.2|8823.2|8813.7|8816.7|8807.2|103
1586979900000|2020-04-15 19:45:00|8822.7|8812.7|8820.2|8808.2|8825.7|8816.2|8819.7|8808.2|66
1586980200000|2020-04-15 19:50:00|8816.2|8807.2|8805.7|8791.7|8820.7|8810.7|8801.7|8791.2|317
1586980500000|2020-04-15 19:55:00|8806|8792|8809.2|8796.7|8810.7|8801.7|8795.2|8784.7|140
1586980800000|2020-04-15 20:00:00|8805.2|8795.7|8815.7|8806.2|8821|8810.2|8802.2|8791.2|49
1586981100000|2020-04-15 20:05:00|8815.2|8805.7|8811.7|8803.2|8815.2|8805.7|8811.2|8801.2|9
1586981400000|2020-04-15 20:10:00|8814.2|8803.7|8815.7|8806.7|8816.2|8807.2|8813.2|8803.2|25
1586981700000|2020-04-15 20:15:00|8815.2|8807.2|8813.7|8804.7|8816.2|8807.2|8812.2|8802.2|51
1586982000000|2020-04-15 20:20:00|8813.2|8801.2|8811.7|8801.7|8813.7|8801.7|8811.2|8801.2|3
1586982600000|2020-04-15 20:30:00|8811.2|8801.2|8804.2|8790.2|8811.5|8801.2|8804.2|8790.2|87
1586982900000|2020-04-15 20:35:00|8804.5|8790.5|8804.5|8790.5|8804.5|8790.5|8804.2|8790.2|0
1586983200000|2020-04-15 20:40:00|8804.2|8790.2|8806.5|8792.5|8809.7|8795.7|8801.2|8790.2|11
1586983500000|2020-04-15 20:45:00|8806.2|8792.2|8806|8792|8806.2|8792.2|8805.7|8791.7|0
1586983800000|2020-04-15 20:50:00|8805.7|8791.7|8807|8793|8808.2|8798.7|8805.5|8791.5|4
1586984100000|2020-04-15 20:55:00|8807.2|8793.2|8809|8795|8809|8795|8807.2|8793.2|3
1586984400000|2020-04-15 21:00:00|8808.8|8794.8|8816.5|8802.5|8817.8|8803.8|8808.8|8794.8|0
1586985000000|2020-04-15 21:10:00|8805.1|8791.1|8805.1|8791.1|8805.1|8791.1|8805.1|8791.1|23340190
1586985300000|2020-04-15 21:15:00|8805.2|8791.2|8805.6|8791.6|8806.4|8792.4|8805.1|8791.1|0
1586985600000|2020-04-15 21:20:00|8806.5|8792.5|8805.6|8791.6|8806.8|8792.8|8805.6|8791.6|0
1586985900000|2020-04-15 21:25:00|8805.5|8791.5|8806|8792|8806|8792|8805.5|8791.5|0
1586986200000|2020-04-15 21:30:00|8806.1|8792.1|8805.6|8791.6|8806.1|8792.1|8805.6|8791.6|0
1586986500000|2020-04-15 21:35:00|8805.5|8791.5|8806.7|8792.7|8806.7|8792.7|8805.5|8791.5|0
1586986800000|2020-04-15 21:40:00|8806.6|8792.6|8806.2|8792.2|8806.9|8792.9|8806.2|8792.2|0
1586987100000|2020-04-15 21:45:00|8806.4|8792.4|8807.5|8793.5|8807.5|8793.5|8806.4|8792.4|0
1586987400000|2020-04-15 21:50:00|8807.3|8793.3|8808|8794|8808|8794|8807.2|8793.2|0
1586987700000|2020-04-15 21:55:00|8808.3|8794.3|8807.7|8793.7|8808.3|8794.3|8807.5|8793.5|0
1586988000000|2020-04-15 22:00:00|8809.3|8795.3|8813.8|8799.8|8817.7|8803.7|8808.8|8794.8|0
1586988300000|2020-04-15 22:05:00|8814.6|8800.6|8806|8792|8815.4|8801.4|8804.6|8790.6|0
1586988600000|2020-04-15 22:10:00|8806.3|8792.3|8789.5|8775.5|8806.3|8792.3|8786.5|8772.5|0
1586988900000|2020-04-15 22:15:00|8790.4|8776.4|8783|8769|8793.4|8779.4|8778.8|8764.8|0
1586989200000|2020-04-15 22:20:00|8782.7|8768.7|8788.7|8774.7|8790.3|8776.3|8780.9|8766.9|0
1586989500000|2020-04-15 22:25:00|8788.1|8774.1|8789.2|8775.2|8792|8778|8783.7|8769.7|0
1586989800000|2020-04-15 22:30:00|8789.5|8775.5|8785.9|8771.9|8793.7|8779.7|8785.9|8771.9|0
1586990100000|2020-04-15 22:35:00|8785.6|8771.6|8779|8765|8789.2|8775.2|8775.7|8761.7|0
1586990400000|2020-04-15 22:40:00|8778.5|8764.5|8776.2|8762.2|8781.3|8767.3|8775.1|8761.1|0
1586990700000|2020-04-15 22:45:00|8776.8|8762.8|8783|8769|8783.6|8769.6|8774.6|8760.6|0
1586991000000|2020-04-15 22:50:00|8782.7|8768.7|8780.1|8766.1|8783|8769|8777.4|8763.4|0
1586991300000|2020-04-15 22:55:00|8779.5|8765.5|8780.7|8766.7|8781.2|8767.2|8778.5|8764.5|0
1586991600000|2020-04-15 23:00:00|8780.5|8766.5|8768.9|8754.9|8780.7|8766.7|8765|8751|0
1586991900000|2020-04-15 23:05:00|8768.4|8754.4|8771.2|8757.2|8771.2|8757.2|8767.8|8753.8|0
1586992200000|2020-04-15 23:10:00|8770.6|8756.6|8769.6|8755.6|8770.6|8756.6|8768.4|8754.4|0
1586992500000|2020-04-15 23:15:00|8770.1|8756.1|8774.6|8760.6|8774.6|8760.6|8769.8|8755.8|0
1586992800000|2020-04-15 23:20:00|8774.9|8760.9|8773.5|8759.5|8776.8|8762.8|8772.9|8758.9|0
1586993100000|2020-04-15 23:25:00|8774|8760|8776.4|8762.4|8777.3|8763.3|8771.5|8757.5|0
1586993400000|2020-04-15 23:30:00|8777.3|8763.3|8778.4|8764.4|8781.2|8767.2|8777.3|8763.3|0
1586993700000|2020-04-15 23:35:00|8778.1|8764.1|8779.8|8765.8|8781.5|8767.5|8775.6|8761.6|0
1586994000000|2020-04-15 23:40:00|8780.4|8766.4|8779.8|8765.8|8782.6|8768.6|8779|8765|0
1586994300000|2020-04-15 23:45:00|8780.4|8766.4|8780.9|8766.9|8782.6|8768.6|8776.5|8762.5|0
1586994600000|2020-04-15 23:50:00|8780.4|8766.4|8773.7|8759.7|8780.9|8766.9|8771.4|8757.4|0
1586994900000|2020-04-15 23:55:00|8774.2|8760.2|8775.5|8761.5|8778.1|8764.1|8772.6|8758.6|0
1586995200000|2020-04-16 00:00:00|8775.3|8761.3|8793.7|8779.7|8794.2|8780.2|8772.5|8758.5|0
1586995500000|2020-04-16 00:05:00|8793.1|8779.1|8811.3|8797.3|8814|8800|8793.1|8779.1|0
1586995800000|2020-04-16 00:10:00|8810.1|8796.1|8799.8|8785.8|8810.1|8796.1|8798.6|8784.6|0
1586996100000|2020-04-16 00:15:00|8800.3|8786.3|8790.9|8776.9|8800.3|8786.3|8789.2|8775.2|0
1586996400000|2020-04-16 00:20:00|8791.4|8777.4|8787.9|8773.9|8793.7|8779.7|8781.7|8767.7|0
1586996700000|2020-04-16 00:25:00|8787.6|8773.6|8783.7|8769.7|8787.6|8773.6|8780.2|8766.2|0
1586997000000|2020-04-16 00:30:00|8783.1|8769.1|8781.4|8767.4|8783.1|8769.1|8773.1|8759.1|0
1586997300000|2020-04-16 00:35:00|8781.1|8767.1|8768.1|8754.1|8782.5|8768.5|8765.2|8751.2|0
1586997600000|2020-04-16 00:40:00|8767.5|8753.5|8774.6|8760.6|8776.5|8762.5|8766.9|8752.9|0
1586997900000|2020-04-16 00:45:00|8775.2|8761.2|8792|8778|8793.6|8779.6|8773.5|8759.5|0
1586998200000|2020-04-16 00:50:00|8791.7|8777.7|8791.4|8777.4|8794.5|8780.5|8791.1|8777.1|0
1586998500000|2020-04-16 00:55:00|8791.1|8777.1|8795.9|8781.9|8797.6|8783.6|8789.5|8775.5|0
1586998800000|2020-04-16 01:00:00|8809.8|8795.8|8816.5|8807|8821.5|8811.5|8801|8787|349
1586999100000|2020-04-16 01:05:00|8816|8807.5|8819.5|8806.5|8821.5|8813|8795.5|8785.5|388
1586999400000|2020-04-16 01:10:00|8821|8807|8834.5|8824.5|8839.5|8831|8821|8807|158
1586999700000|2020-04-16 01:15:00|8835|8825|8846.5|8836|8851.5|8841.5|8835|8825|125
1587000000000|2020-04-16 01:20:00|8847|8836.5|8824.5|8816|8847|8836.5|8824.5|8815|144
1587000300000|2020-04-16 01:25:00|8826.5|8816.5|8842.5|8833|8842.5|8834|8822.5|8813.5|128
1587000600000|2020-04-16 01:30:00|8845.5|8833.5|8859.5|8850.5|8865.5|8857.5|8845.5|8833.5|173
1587000900000|2020-04-16 01:35:00|8866.5|8854.5|8871.5|8861.5|8875.5|8867.5|8862.5|8852.5|147
1587001200000|2020-04-16 01:40:00|8871|8862|8856.5|8847.5|8875.5|8865.5|8854.5|8846.5|149
1587001500000|2020-04-16 01:45:00|8853.5|8847|8855|8846|8861.5|8850.5|8847|8836.5|140
1587001800000|2020-04-16 01:50:00|8855.5|8846.5|8848|8838|8857|8847|8846|8836.5|56
1587002100000|2020-04-16 01:55:00|8850|8839.5|8857.5|8848.5|8857.5|8848.5|8841|8831.5|79
1587002400000|2020-04-16 02:00:00|8857|8849.5|8847.5|8837.5|8857|8850|8846.5|8837|162
1587002700000|2020-04-16 02:05:00|8849.5|8838.5|8849.5|8840.5|8851|8841.5|8844|8835.5|94
1587003000000|2020-04-16 02:10:00|8849|8841|8862|8852|8862|8852|8848.5|8841|96
1587003300000|2020-04-16 02:15:00|8861.5|8852.5|8862|8853|8862.5|8854.5|8857.5|8850|92
1587003600000|2020-04-16 02:20:00|8861.5|8853.5|8876.5|8866.5|8881|8872|8861.5|8852.5|100
1587003900000|2020-04-16 02:25:00|8877|8867|8850|8840.5|8877.5|8868|8848|8838.5|104
1587004200000|2020-04-16 02:30:00|8845.5|8840|8844.5|8833.5|8851|8842|8842|8833.5|172
1587004500000|2020-04-16 02:35:00|8845|8838|8847|8837|8852.5|8844.5|8841|8832|79
1587004800000|2020-04-16 02:40:00|8847.5|8837.5|8862|8852|8862.5|8854.5|8847|8837|44
1587005100000|2020-04-16 02:45:00|8862.5|8852.5|8861.5|8852.5|8867|8858.5|8855.5|8846.5|47
1587005400000|2020-04-16 02:50:00|8861|8851.5|8849.5|8841.5|8862|8854|8849.5|8841.5|71
1587005700000|2020-04-16 02:55:00|8850.5|8842|8853|8844|8856.5|8848|8850.5|8841.5|97
1587006000000|2020-04-16 03:00:00|8855.5|8845|8850.5|8840.5|8857|8850.5|8846|8837|109
1587006300000|2020-04-16 03:05:00|8850|8841.5|8844.5|8836|8850|8842|8839.5|8831.5|64
1587006600000|2020-04-16 03:10:00|8847.5|8836.5|8847.5|8839.5|8856|8847|8843.5|8834|133
1587006900000|2020-04-16 03:15:00|8847|8839|8850|8842|8850.5|8842|8845|8837|38
1587007200000|2020-04-16 03:20:00|8851|8844|8850.5|8842|8859|8851.5|8850|8841.5|73
1587007500000|2020-04-16 03:25:00|8850|8841.5|8850.5|8841.5|8852.5|8845|8838.5|8831.5|231
1587007800000|2020-04-16 03:30:00|8851|8842|8846|8837|8852|8844|8836.5|8827.5|339
1587008100000|2020-04-16 03:35:00|8844|8836.5|8837.5|8829|8847.5|8838|8834|8827|287
1587008400000|2020-04-16 03:40:00|8837|8829.5|8837|8828|8840.5|8833.5|8819.5|8813|493
1587008700000|2020-04-16 03:45:00|8841|8832|8833.3|8827.3|8880.2|8874.2|8829.7|8823.7|838742
1587009000000|2020-04-16 03:50:00|8832.1|8826.1|8839.3|8833.3|8855|8849|8824.2|8818.2|533700
1587009300000|2020-04-16 03:55:00|8841.6|8835.6|8848.1|8842.1|8864.9|8858.9|8841.4|8835.4|369900
1587009600000|2020-04-16 04:00:00|8848.8|8842.8|8865.9|8859.9|8877|8871|8833.2|8827.2|397350
1587009900000|2020-04-16 04:05:00|8866.7|8860.7|8916.6|8910.6|8917.3|8911.3|8864.4|8858.4|533850
1587010200000|2020-04-16 04:10:00|8914.8|8908.8|8922.9|8916.9|8965.7|8959.7|8905.7|8899.7|816225
1587010500000|2020-04-16 04:15:00|8922.3|8916.3|8906.5|8900.5|8954.6|8948.6|8906.1|8900.1|444075
1587010800000|2020-04-16 04:20:00|8907.5|8901.5|8894|8888|8916.4|8910.4|8886.8|8880.8|384450
1587011100000|2020-04-16 04:25:00|8892.1|8886.1|8895.6|8889.6|8920.9|8914.9|8890.2|8884.2|267075
1587011400000|2020-04-16 04:30:00|8894.9|8888.9|8879.8|8873.8|8898|8892|8872|8866|275775
1587011700000|2020-04-16 04:35:00|8880.1|8874.1|8908.4|8902.4|8918.8|8912.8|8873.3|8867.3|300750
1587012000000|2020-04-16 04:40:00|8908.3|8902.3|8908.5|8902.5|8918.7|8912.7|8897.2|8891.2|141975
1587012300000|2020-04-16 04:45:00|8908.2|8902.2|8921.7|8915.7|8931.2|8925.2|8907.3|8901.3|235650
1587012600000|2020-04-16 04:50:00|8921.1|8915.1|8950.3|8944.3|8952.5|8946.5|8920.9|8914.9|303825
1587012900000|2020-04-16 04:55:00|8950.1|8944.1|8950.2|8944.2|8950.3|8944.3|8937.5|8931.5|293175
1587013200000|2020-04-16 05:00:00|8950.5|8944.5|8929.7|8923.7|8972.2|8966.2|8929.7|8923.7|427125
1587013500000|2020-04-16 05:05:00|8929.2|8923.2|8916.4|8910.4|8932|8926|8908|8902|293700
1587013800000|2020-04-16 05:10:00|8917.6|8911.6|8913|8907|8932|8926|8909.6|8903.6|146550
1587014100000|2020-04-16 05:15:00|8912.9|8906.9|8911.5|8905.5|8923|8917|8903.4|8897.4|162975
1587014400000|2020-04-16 05:20:00|8911.6|8905.6|8923.1|8917.1|8930.6|8924.6|8900|8894|191025
1587014700000|2020-04-16 05:25:00|8924.6|8918.6|8946.7|8940.7|8950.4|8944.4|8922.3|8916.3|203175
1587015000000|2020-04-16 05:30:00|8948.4|8942.4|8937.2|8931.2|8954.5|8948.5|8929.7|8923.7|176250
1587015300000|2020-04-16 05:35:00|8936.2|8930.2|8938|8932|8945|8939|8928.6|8922.6|90375
1587015600000|2020-04-16 05:40:00|8938.1|8932.1|8961|8955|8967.4|8961.4|8925.6|8919.6|242475
1587015900000|2020-04-16 05:45:00|8961.6|8955.6|8966.1|8960.1|8990|8984|8961.6|8955.6|446925
1587016200000|2020-04-16 05:50:00|8965.8|8959.8|8991.3|8985.3|8998.7|8992.7|8964.5|8958.5|262800
1587016500000|2020-04-16 05:55:00|8992.1|8986.1|9013.1|9007.1|9023.7|9017.7|8981|8975|393525
1587016800000|2020-04-16 06:00:00|9014.4|9008.4|8992.4|8986.4|9031.1|9025.1|8990.5|8984.5|360375
1587017100000|2020-04-16 06:05:00|8993.7|8987.7|8989.1|8983.1|9003.4|8997.4|8970.5|8964.5|274425
1587017400000|2020-04-16 06:10:00|8988.7|8982.7|8997.2|8991.2|9003.2|8997.2|8981.4|8975.4|154050
1587017700000|2020-04-16 06:15:00|8996.9|8990.9|8983.6|8977.6|8997.3|8991.3|8978.4|8972.4|124425
1587018000000|2020-04-16 06:20:00|8985.7|8979.7|8971.3|8965.3|8990.5|8984.5|8961|8955|228300
1587018300000|2020-04-16 06:25:00|8971.6|8965.6|8994.3|8988.3|8998.7|8992.7|8966.5|8960.5|204600
1587018600000|2020-04-16 06:30:00|8993.4|8987.4|9007|9001|9014|9008|8982.1|8976.1|208425
1587018900000|2020-04-16 06:35:00|9006.8|9000.8|9011.4|9005.4|9011.6|9005.6|8994|8988|150975
1587019200000|2020-04-16 06:40:00|9012.4|9006.4|9038|9032|9039.4|9033.4|9011.8|9005.8|468900
1587019500000|2020-04-16 06:45:00|9038.1|9032.1|9042.7|9036.7|9051.7|9045.7|9031.8|9025.8|320325
1587019800000|2020-04-16 06:50:00|9043.5|9037.5|9054.2|9048.2|9054.6|9048.6|9026.2|9020.2|212775
1587020100000|2020-04-16 06:55:00|9053.7|9047.7|9040.3|9034.3|9054|9048|9029.8|9023.8|194100
1587020400000|2020-04-16 07:00:00|9041.6|9035.6|9025|9019|9053.9|9047.9|9022|9016|204225
1587020700000|2020-04-16 07:05:00|9025.5|9019.5|9008.5|9002.5|9035.4|9029.4|9005.5|8999.5|299100
1587021000000|2020-04-16 07:10:00|9008.8|9002.8|9002.1|8996.1|9024.6|9018.6|8998.6|8992.6|255750
1587021300000|2020-04-16 07:15:00|9000.6|8994.6|8986.7|8980.7|9002.6|8996.6|8973.3|8967.3|421425
1587021600000|2020-04-16 07:20:00|8988.4|8982.4|9015.9|9009.9|9020.3|9014.3|8987.2|8981.2|280800
1587021900000|2020-04-16 07:25:00|9016.4|9010.4|9026.2|9020.2|9029.7|9023.7|9004.8|8998.8|240750
1587022200000|2020-04-16 07:30:00|9026|9020|9041.6|9035.6|9055|9049|9023.9|9017.9|409725
1587022500000|2020-04-16 07:35:00|9041.3|9035.3|9042|9036|9052.3|9046.3|9025.7|9019.7|196350
1587022800000|2020-04-16 07:40:00|9041.5|9035.5|9030.2|9024.2|9044|9038|9015.1|9009.1|166200
1587023100000|2020-04-16 07:45:00|9031.6|9025.6|9017.5|9011.5|9038.9|9032.9|9009.5|9003.5|188175
1587023400000|2020-04-16 07:50:00|9017.9|9011.9|9033.7|9027.7|9042.1|9036.1|9017.9|9011.9|145950
1587023700000|2020-04-16 07:55:00|9033.6|9027.6|9043.1|9037.1|9049.2|9043.2|9032.1|9026.1|188025
1587024000000|2020-04-16 08:00:00|9043|9037|9030.9|9024.9|9044.9|9038.9|9025.5|9019.5|195150
1587024300000|2020-04-16 08:05:00|9031.7|9025.7|9053.3|9047.3|9062.8|9056.8|9030.6|9024.6|258900
1587024600000|2020-04-16 08:10:00|9055.3|9049.3|9043.4|9037.4|9055.6|9049.6|9039.7|9033.7|196575
1587024900000|2020-04-16 08:15:00|9043.3|9037.3|9032.6|9026.6|9048.6|9042.6|9032.1|9026.1|140925
1587025200000|2020-04-16 08:20:00|9034.3|9028.3|9038.8|9032.8|9047|9041|9021.5|9015.5|231525
1587025500000|2020-04-16 08:25:00|9038.6|9032.6|9028|9022|9040.8|9034.8|9026.2|9020.2|97500
1587025800000|2020-04-16 08:30:00|9027.9|9021.9|9033|9027|9036.9|9030.9|9010.4|9004.4|227550
1587026100000|2020-04-16 08:35:00|9033.3|9027.3|9023.2|9017.2|9039.3|9033.3|9020.2|9014.2|100725
1587026400000|2020-04-16 08:40:00|9023|9017|9027.9|9021.9|9033.6|9027.6|9016|9010|117825
1587026700000|2020-04-16 08:45:00|9029.5|9023.5|9044.6|9038.6|9057|9051|9029.5|9023.5|250800
1587027000000|2020-04-16 08:50:00|9043.9|9037.9|9039.7|9033.7|9051|9045|9034.9|9028.9|122250
1587027300000|2020-04-16 08:55:00|9039.4|9033.4|9064.7|9058.7|9075.5|9069.5|9035.6|9029.6|383025
1587027600000|2020-04-16 09:00:00|9064.8|9058.8|9038.2|9032.2|9065.3|9059.3|9036|9030|333825
1587027900000|2020-04-16 09:05:00|9039.6|9033.6|9045.7|9039.7|9051.1|9045.1|9029.7|9023.7|193200
1587028200000|2020-04-16 09:10:00|9046.3|9040.3|9039.4|9033.4|9046.7|9040.7|9034|9028|155325
1587028500000|2020-04-16 09:15:00|9039.2|9033.2|9054.4|9048.4|9055.3|9049.3|9037|9031|162600
1587028800000|2020-04-16 09:20:00|9054.1|9048.1|9048.5|9042.5|9057.2|9051.2|9043.2|9037.2|171000
1587029100000|2020-04-16 09:25:00|9047.8|9041.8|9024.2|9018.2|9051.2|9045.2|9020.3|9014.3|301050
1587029400000|2020-04-16 09:30:00|9025.4|9019.4|9006.3|9000.3|9027.4|9021.4|8988.7|8982.7|577350
1587029700000|2020-04-16 09:35:00|9007.2|9001.2|9011.9|9005.9|9016.2|9010.2|8990.3|8984.3|329025
1587030000000|2020-04-16 09:40:00|9012.1|9006.1|9033.4|9027.4|9045|9039|9010|9004|400200
1587030300000|2020-04-16 09:45:00|9034.1|9028.1|9036.4|9030.4|9038.6|9032.6|9030.9|9024.9|224550
1587030600000|2020-04-16 09:50:00|9036.3|9030.3|9037.9|9031.9|9049|9043|9033.6|9027.6|357225
1587030900000|2020-04-16 09:55:00|9038|9032|9047|9041|9047|9041|9028.2|9022.2|457350
1587031200000|2020-04-16 10:00:00|9046.5|9040.5|9046.5|9040.5|9046.5|9040.5|9046.5|9040.5|4425
1587031800000|2020-04-16 10:10:00|9053.9|9039.9|9060.8|9046.8|9060.8|9046.8|9051.6|9037.6|0
1587032100000|2020-04-16 10:15:00|9060.2|9046.2|9062.5|9048.5|9063.1|9049.1|9053.7|9039.7|0
1587032400000|2020-04-16 10:20:00|9062|9048|9061.4|9047.4|9064.2|9050.2|9058.6|9044.6|0
1587032700000|2020-04-16 10:25:00|9062|9048|9076.3|9062.3|9077.2|9063.2|9061.4|9047.4|0
1587033000000|2020-04-16 10:30:00|9078|9064|9075.2|9061.2|9078.3|9064.3|9072.9|9058.9|0
1587033300000|2020-04-16 10:35:00|9075.4|9061.4|9071.2|9057.2|9078|9064|9070|9056|0
1587033600000|2020-04-16 10:40:00|9070|9056|9011.5|9001.5|9070|9056|8992|8984|72
1587033900000|2020-04-16 10:45:00|9012.5|9002|9012.5|9003.5|9012.5|9003.5|9008.5|8999.5|34
1587034200000|2020-04-16 10:50:00|9012|9003|9013|9003.5|9013.5|9006.5|9007|8998|100
1587034500000|2020-04-16 10:55:00|9012.5|9002.5|9009|9000.5|9012.5|9002.5|9006|8998|25
1587034800000|2020-04-16 11:00:00|9008.5|9000|9006|8998|9012.5|9004|9005|8996.5|149
1587035100000|2020-04-16 11:05:00|9006.5|8998.5|9014.5|9005|9016|9007|9006.5|8998.5|59
1587035400000|2020-04-16 11:10:00|9014|9005.5|9015.5|9004|9016.5|9006.5|9013.5|9003.5|1
1587035700000|2020-04-16 11:15:00|9015|9003.5|9014|9004.5|9015|9008|9011.5|9001.5|8
1587036000000|2020-04-16 11:20:00|9013.5|9005|9019|9010|9022.5|9014.5|9013.5|9004.5|19
1587036300000|2020-04-16 11:25:00|9018.5|9009.5|9022|9013.5|9024.5|9014.5|9018.5|9009.5|20
1587036600000|2020-04-16 11:30:00|9020.5|9014|9003.5|8993.5|9022.5|9014.5|9000.5|8993|39
1587036900000|2020-04-16 11:35:00|9001.5|8993|8997.5|8988.5|9003.5|8995.5|8997|8988|30
1587037200000|2020-04-16 11:40:00|8997|8988|8995.5|8985.5|8997.5|8988.5|8993|8984.5|10
1587037500000|2020-04-16 11:45:00|8996|8986|8998.5|8988.5|9001|8992|8990.5|8983|51
1587037800000|2020-04-16 11:50:00|8998|8989|9010.5|9000.5|9011|9002|8993.5|8984.5|44
1587038100000|2020-04-16 11:55:00|9009.5|8999|9005|8995.5|9009.5|9001.5|9002.5|8995|42
1587038400000|2020-04-16 12:00:00|9006.5|8996|9006.5|8997|9009.5|9002.5|9004.5|8996|23
1587038700000|2020-04-16 12:05:00|9006|8996.5|8997|8987.5|9009|9000|8994|8987.5|48
1587039000000|2020-04-16 12:10:00|8996.5|8986.5|8998.5|8987|9000.5|8991|8994.5|8986.5|5
1587039300000|2020-04-16 12:15:00|8998|8987.5|8989|8980|8998|8987.5|8987.5|8978.5|32
1587039600000|2020-04-16 12:20:00|8989.5|8981.5|8999.5|8989.5|9001|8992.5|8989|8980|21
1587039900000|2020-04-16 12:25:00|8999|8989|9003.5|8994|9004|8994|8992.5|8984.5|58
1587040200000|2020-04-16 12:30:00|9002.5|8992|9021.5|9010|9028|9017|9002.5|8992|212
1587040500000|2020-04-16 12:35:00|9019.5|9008.5|9007|8997.5|9019.5|9010|9003.5|8995|56
1587040800000|2020-04-16 12:40:00|9006.5|8996.5|9007|8997|9007.5|8997.5|9000.5|8991.5|64
1587041100000|2020-04-16 12:45:00|9007.5|8997.5|9008|8999.5|9015.5|9005.5|9006.5|8997|15
1587041400000|2020-04-16 12:50:00|9007.5|9000|9009|9001.5|9012|9002.5|9006.5|8998|73
1587041700000|2020-04-16 12:55:00|9010.5|9002|9025.5|9015.5|9027.5|9019|9009|9001.5|71
1587042000000|2020-04-16 13:00:00|9026|9014|9032.5|9022.5|9034.5|9026.5|9022|9012|25
1587042300000|2020-04-16 13:05:00|9033|9022|9029.5|9019.5|9033|9023.5|9028|9018|5
1587042600000|2020-04-16 13:10:00|9027.5|9020|9026|9017|9029.5|9021.5|9025.5|9016.5|25
1587042900000|2020-04-16 13:15:00|9025.5|9016.5|9036.5|9028.5|9036.5|9028.5|9025.5|9016.5|63
1587043200000|2020-04-16 13:20:00|9036|9027|9031.5|9022|9047.5|9038.5|9031.5|9022|86
1587043500000|2020-04-16 13:25:00|9032|9024|9042|9034|9042|9034|9028.5|9018|39
1587043800000|2020-04-16 13:30:00|9042.5|9035|9018|9008.5|9042.5|9035|9016|9006.5|392
1587044100000|2020-04-16 13:35:00|9020.5|9010|8996.5|8986.5|9020.5|9010.5|8991.5|8983.5|367
1587044400000|2020-04-16 13:40:00|8998.5|8987.5|9015|9003|9025|9016.5|8998.5|8987.5|332
1587044700000|2020-04-16 13:45:00|9017.5|9003.5|9000.5|8990|9022.5|9010.5|8992|8982.5|331
1587045000000|2020-04-16 13:50:00|8999|8989.5|8991|8980|9000.5|8989.5|8983|8976.5|276
1587045300000|2020-04-16 13:55:00|8992.5|8980.5|8967.5|8957.5|9007|8996.5|8963|8953.5|452
1587045600000|2020-04-16 14:00:00|8967|8954.5|8952|8941.5|8975.5|8964.5|8952|8941.5|228
1587045900000|2020-04-16 14:05:00|8951.5|8942|8958|8947|8967.5|8958.5|8950|8939|112
1587046200000|2020-04-16 14:10:00|8957.5|8947.5|8952.5|8943|8958|8947.5|8946.5|8936.5|111
1587046500000|2020-04-16 14:15:00|8954|8943.5|8953|8944.5|8962|8953.5|8951|8941.5|164
1587046800000|2020-04-16 14:20:00|8952.5|8944|8966|8957|8966.5|8957.5|8952|8944|242
1587047100000|2020-04-16 14:25:00|8965.5|8959.5|8977|8967|8981|8971.5|8964|8954|218
1587047400000|2020-04-16 14:30:00|8976.5|8967.5|8973.5|8964|8982.5|8974.5|8971.5|8961.5|247
1587047700000|2020-04-16 14:35:00|8972|8963|8965.5|8956.5|8975.5|8967.5|8960.5|8952.5|173
1587048000000|2020-04-16 14:40:00|8965|8957|8983|8972.5|8987.5|8978.5|8956|8947|197
1587048300000|2020-04-16 14:45:00|8983.5|8977|8991|8980.5|8992|8983.5|8978.5|8968|147
1587048600000|2020-04-16 14:50:00|8990|8981|8987|8978|8991|8982|8981.5|8973.5|160
1587048900000|2020-04-16 14:55:00|8986.5|8978.5|8991.5|8982.5|8997.5|8990|8983.5|8973.5|237
1587049200000|2020-04-16 15:00:00|8991|8983|8999.5|8990|9001|8993|8988|8979|197
1587049500000|2020-04-16 15:05:00|9000|8990.5|9012|9003|9015.5|9006|8994.5|8986.5|192
1587049800000|2020-04-16 15:10:00|9011.5|9003.5|8997.5|8987.5|9011.5|9004|8997.5|8987.5|86
1587050100000|2020-04-16 15:15:00|8996.5|8987|8997|8986.5|8999.5|8991|8987.5|8978.5|159
1587050400000|2020-04-16 15:20:00|8996.5|8987.5|8991|8981.5|9002.5|8994|8989|8981.5|145
1587050700000|2020-04-16 15:25:00|8992|8982|8989.5|8981.5|9002.5|8994.5|8988|8977.5|76
1587051000000|2020-04-16 15:30:00|8991|8983|8974|8964.5|8991.5|8983|8974|8964.5|80
1587051300000|2020-04-16 15:35:00|8976|8966|8990|8979.5|8990.5|8982.5|8972.5|8963.5|64
1587051600000|2020-04-16 15:40:00|8990.5|8980|8989.5|8978.5|8992.5|8984.5|8988.5|8978.5|27
1587051900000|2020-04-16 15:45:00|8990|8979|8981.5|8971.5|8990|8979|8977.5|8968|54
1587052200000|2020-04-16 15:50:00|8982|8972|9002|8992|9002.5|8992|8976|8968|91
1587052500000|2020-04-16 15:55:00|9002.5|8992.5|8989.5|8978.5|9002.5|8992.5|8987|8977.5|84
1587052800000|2020-04-16 16:00:00|8990|8980.5|8978.5|8969|8992.5|8984|8975|8966.5|97
1587053100000|2020-04-16 16:05:00|8977.5|8969.5|8971.5|8960.5|8980.5|8972|8963.5|8956.5|117
1587053400000|2020-04-16 16:10:00|8966.5|8957|8961.5|8952.5|8971.5|8964|8960.5|8952.5|178
1587053700000|2020-04-16 16:15:00|8962|8951.5|8956.5|8947.5|8965.5|8955.5|8953.5|8947|256
1587054000000|2020-04-16 16:20:00|8957|8947|8948.5|8939.5|8957|8948|8947|8938|143
1587054300000|2020-04-16 16:25:00|8950|8940|8957|8949.5|8961|8952.5|8949.5|8940|285
1587054600000|2020-04-16 16:30:00|8958|8948|8949.5|8941.5|8958|8950|8948.5|8941.5|665
1587054900000|2020-04-16 16:35:00|8950.5|8942|8945|8936.5|8955.5|8947|8944.5|8936.5|504
1587055200000|2020-04-16 16:40:00|8944.5|8934.5|8946.5|8937.5|8949.5|8941.5|8939|8931.5|129
1587055500000|2020-04-16 16:45:00|8947.5|8938|8946|8937|8950|8942|8938|8929|68
1587055800000|2020-04-16 16:50:00|8945.5|8935|8951.5|8941.5|8957|8949|8940|8931.5|74
1587056100000|2020-04-16 16:55:00|8951|8940|8953|8942.5|8957|8946|8944.5|8935|64
1587056400000|2020-04-16 17:00:00|8953.5|8943|8942|8933|8955|8946.5|8942|8933|68
1587056700000|2020-04-16 17:05:00|8943.5|8932|8935|8923|8945.5|8937.5|8932|8922.5|86
1587057000000|2020-04-16 17:10:00|8935.5|8924.5|8942|8931|8942.5|8933.5|8932.5|8922.5|37
1587057300000|2020-04-16 17:15:00|8941.5|8931.5|8942.5|8934|8946|8936.5|8938.5|8929.5|59
1587057600000|2020-04-16 17:20:00|8944|8935|8942.5|8932|8946.5|8937|8940|8929.5|69
1587057900000|2020-04-16 17:25:00|8941|8931.5|8949|8940|8949.5|8940|8937.5|8927.5|21
1587058200000|2020-04-16 17:30:00|8948.5|8939.5|8949|8940|8952|8944|8947|8936.5|48
1587058500000|2020-04-16 17:35:00|8949.5|8941|8945|8935.5|8952.5|8945|8945|8935.5|82
1587058800000|2020-04-16 17:40:00|8947|8936|8962.5|8952|8962.5|8952|8944|8935|93
1587059100000|2020-04-16 17:45:00|8966.5|8951.5|8971|8957.5|8977|8967|8963|8951.5|102
1587059400000|2020-04-16 17:50:00|8970.5|8958|8954.5|8944.5|8970.5|8961.5|8954.5|8944.5|51
1587059700000|2020-04-16 17:55:00|8954|8945|8942.5|8932.5|8957.5|8948|8940|8932|87
1587060000000|2020-04-16 18:00:00|8942|8932|8942|8932|8943|8934.5|8929|8922|213
1587060300000|2020-04-16 18:05:00|8942.5|8932.5|8952|8943.5|8952|8943.5|8935.5|8926.5|75
1587060600000|2020-04-16 18:10:00|8953.5|8947|8945.5|8936.5|8954|8947|8937.5|8928|159
1587060900000|2020-04-16 18:15:00|8947|8937.5|8953.5|8943|8961|8950.5|8945.5|8936.5|80
1587061200000|2020-04-16 18:20:00|8953|8944|8957|8947.5|8960|8951|8952|8942.5|50
1587061500000|2020-04-16 18:25:00|8956.5|8946.5|8950|8941|8956.5|8946.5|8948.5|8941|83
1587061800000|2020-04-16 18:30:00|8949.5|8939|8961.5|8951.5|8962|8954|8948.5|8939|40
1587062100000|2020-04-16 18:35:00|8961|8952|8965.5|8957|8967.5|8958|8959.5|8952|28
1587062400000|2020-04-16 18:40:00|8965|8956.5|8963.5|8954|8971|8962.5|8958.5|8951.5|40
1587062700000|2020-04-16 18:45:00|8964|8954.5|8958.5|8948.5|8967.5|8958|8957|8948|32
1587063000000|2020-04-16 18:50:00|8958|8949|8962|8952|8962.5|8954|8949|8941|37
1587063300000|2020-04-16 18:55:00|8961.5|8950|8964|8954.5|8966.5|8958.5|8960|8950|25
1587063600000|2020-04-16 19:00:00|8965.5|8955|8958|8947|8966.5|8957.5|8954.5|8945|28
1587063900000|2020-04-16 19:05:00|8957.5|8947.5|8952|8942|8959.5|8948|8950|8941|26
1587064200000|2020-04-16 19:10:00|8951.5|8942.5|8952.5|8942.5|8954|8944.5|8947.5|8941|19
1587064500000|2020-04-16 19:15:00|8952|8941.5|8952.5|8944|8956.5|8945.5|8948|8941|45
1587064800000|2020-04-16 19:20:00|8954|8945|8956|8948|8957.5|8949.5|8950|8941.5|48
1587065100000|2020-04-16 19:25:00|8955.5|8947.5|8968.5|8959|8968.5|8960|8951|8942.5|29
1587065400000|2020-04-16 19:30:00|8970|8959.5|8980.5|8970.5|8982|8974.5|8968|8959|146
1587065700000|2020-04-16 19:35:00|8978.5|8970|8976.5|8967.5|8986.5|8977.5|8973|8962.5|76
1587066000000|2020-04-16 19:40:00|8976|8968|8972|8960.5|8977|8968|8971|8958.5|48
1587066300000|2020-04-16 19:45:00|8971|8961|8963|8953.5|8971|8962|8960.5|8951.5|61
1587066600000|2020-04-16 19:50:00|8963.5|8956|8980|8971.5|8982.5|8975.5|8963.5|8956|300
1587066900000|2020-04-16 19:55:00|8979.5|8973|8952.5|8943.5|8981|8973|8952.5|8943.5|269
1587067200000|2020-04-16 20:00:00|8953|8941.5|8962.5|8953|8962.5|8953|8947.5|8938|44
1587067500000|2020-04-16 20:05:00|8962|8952.5|8963.5|8953|8964.5|8953|8959.5|8952.5|9
1587067800000|2020-04-16 20:10:00|8964.5|8953.5|8966.5|8957.5|8967.5|8958.5|8963.5|8953.5|6
1587068100000|2020-04-16 20:15:00|8967.5|8957|8966.5|8958|8967.5|8959|8966.5|8957|17
1587068400000|2020-04-16 20:20:00|8967|8958.5|8966.5|8957.5|8967|8958.5|8965.5|8957.5|7
1587068700000|2020-04-16 20:25:00|8967|8958|8966|8957|8967|8958.5|8965.5|8957|0
1587069000000|2020-04-16 20:30:00|8968.5|8957.5|8959.5|8949|8968.5|8958|8950|8937|135
1587069300000|2020-04-16 20:35:00|8959|8948.5|8972|8961|8972.5|8963.5|8958.5|8948.5|13
1587069600000|2020-04-16 20:40:00|8971|8960.5|8989|8979.5|8991.5|8982.5|8971|8960.5|73
1587069900000|2020-04-16 20:45:00|8988.5|8979|8997.5|8988|8997.5|8988|8988|8978|9
1587070200000|2020-04-16 20:50:00|9001.5|8993|9008.5|9001|9012.5|9004.5|9000.5|8992.5|235
1587070500000|2020-04-16 20:55:00|9012|9003.5|9015.5|9004|9016.5|9006.5|9006.5|8997.5|155
1587070800000|2020-04-16 21:00:00|9016.5|9003|9031.3|9017.3|9032|9021.5|9016.5|9002.5|6
1587071100000|2020-04-16 21:05:00|9031.5|9017.5|9036.5|9026|9036.5|9026|9031.5|9017.5|2
1587071400000|2020-04-16 21:10:00|9036|9022|9044.1|9030.1|9044.5|9032|9036|9022|21063246
1587071700000|2020-04-16 21:15:00|9050.2|9036.2|9062.6|9048.6|9065.7|9051.7|9045.5|9031.5|0
1587072000000|2020-04-16 21:20:00|9064.9|9050.9|9081.4|9067.4|9082|9068|9060.9|9046.9|0
1587072300000|2020-04-16 21:25:00|9081.9|9067.9|9085|9071|9085|9071|9072.6|9058.6|0
1587072600000|2020-04-16 21:30:00|9085.8|9071.8|9115.5|9101.5|9115.5|9101.5|9085.8|9071.8|0
1587072900000|2020-04-16 21:35:00|9115.6|9101.6|9120.7|9106.7|9122.2|9108.2|9108.3|9094.3|0
1587073200000|2020-04-16 21:40:00|9119.9|9105.9|9148.6|9134.6|9155.7|9141.7|9119.9|9105.9|0
1587073500000|2020-04-16 21:45:00|9148.8|9134.8|9132.6|9118.6|9149.6|9135.6|9125.4|9111.4|0
1587073800000|2020-04-16 21:50:00|9131.5|9117.5|9121.1|9107.1|9140.6|9126.6|9118.3|9104.3|0
1587074100000|2020-04-16 21:55:00|9122.6|9108.6|9120.8|9106.8|9130.2|9116.2|9109.7|9095.7|0
1587074400000|2020-04-16 22:00:00|9141.9|9127.9|9133.7|9119.7|9143.1|9129.1|9123.3|9109.3|0
1587074700000|2020-04-16 22:05:00|9134|9120|9111.5|9097.5|9137.3|9123.3|9110.1|9096.1|0
1587075000000|2020-04-16 22:10:00|9111|9097|9116.8|9102.8|9119|9105|9107.1|9093.1|0
1587075300000|2020-04-16 22:15:00|9116.2|9102.2|9132.4|9118.4|9132.6|9118.6|9112|9098|0
1587075600000|2020-04-16 22:20:00|9131.8|9117.8|9137.3|9123.3|9142.8|9128.8|9128.5|9114.5|0
1587075900000|2020-04-16 22:25:00|9137|9123|9139.6|9125.6|9139.6|9125.6|9126.2|9112.2|0
1587076200000|2020-04-16 22:30:00|9139|9125|9130.3|9116.3|9140.8|9126.8|9129.5|9115.5|0
1587076500000|2020-04-16 22:35:00|9130.9|9116.9|9138.2|9124.2|9140.4|9126.4|9129.2|9115.2|0
1587076800000|2020-04-16 22:40:00|9138.5|9124.5|9141.1|9127.1|9143.4|9129.4|9137.6|9123.6|0
1587077100000|2020-04-16 22:45:00|9141.4|9127.4|9172.3|9158.3|9176.3|9162.3|9141.1|9127.1|0
1587077400000|2020-04-16 22:50:00|9172.8|9158.8|9176.8|9162.8|9181.5|9167.5|9164.2|9150.2|0
1587077700000|2020-04-16 22:55:00|9177.6|9163.6|9202.1|9188.1|9203.2|9189.2|9173.7|9159.7|0
1587078000000|2020-04-16 23:00:00|9202.6|9188.6|9222.7|9208.7|9225|9211|9199.8|9185.8|0
1587078300000|2020-04-16 23:05:00|9222.2|9208.2|9219.1|9205.1|9225.5|9211.5|9216.6|9202.6|0
1587078600000|2020-04-16 23:10:00|9218.8|9204.8|9218.7|9204.7|9222.1|9208.1|9213.7|9199.7|0
1587078900000|2020-04-16 23:15:00|9218.2|9204.2|9227.9|9213.9|9229.3|9215.3|9216.5|9202.5|0
1587079200000|2020-04-16 23:20:00|9227.6|9213.6|9227.6|9213.6|9231.5|9217.5|9225.9|9211.9|0
1587079500000|2020-04-16 23:25:00|9228.2|9214.2|9214.3|9200.3|9230.1|9216.1|9213.7|9199.7|0
1587079800000|2020-04-16 23:30:00|9212.9|9198.9|9210.1|9196.1|9213.7|9199.7|9205.4|9191.4|0
1587080100000|2020-04-16 23:35:00|9210.4|9196.4|9204.9|9190.9|9217.1|9203.1|9204.9|9190.9|0
1587080400000|2020-04-16 23:40:00|9205.1|9191.1|9198.2|9184.2|9211|9197|9197.6|9183.6|0
1587080700000|2020-04-16 23:45:00|9197.6|9183.6|9183.5|9169.5|9201.5|9187.5|9176.6|9162.6|0
1587081000000|2020-04-16 23:50:00|9183.2|9169.2|9185.1|9171.1|9187.1|9173.1|9177.7|9163.7|0
1587081300000|2020-04-16 23:55:00|9185.4|9171.4|9187.6|9173.6|9188.8|9174.8|9178.2|9164.2|0
1587081600000|2020-04-17 00:00:00|9187.1|9173.1|9178.8|9164.8|9187.9|9173.9|9173.5|9159.5|0
1587081900000|2020-04-17 00:05:00|9179|9165|9186.5|9172.5|9189.3|9175.3|9177.1|9163.1|0
1587082200000|2020-04-17 00:10:00|9186.2|9172.2|9189.9|9175.9|9191.5|9177.5|9182.1|9168.1|0
1587082500000|2020-04-17 00:15:00|9189.6|9175.6|9169.3|9155.3|9189.6|9175.6|9168.2|9154.2|0
1587082800000|2020-04-17 00:20:00|9169.6|9155.6|9150.2|9136.2|9170.4|9156.4|9149.1|9135.1|0
1587083100000|2020-04-17 00:25:00|9150.5|9136.5|9154.7|9140.7|9155.8|9141.8|9149.1|9135.1|0
1587083400000|2020-04-17 00:30:00|9156.3|9142.3|9166.3|9152.3|9167.4|9153.4|9156.3|9142.3|0
1587083700000|2020-04-17 00:35:00|9165.8|9151.8|9178|9164|9180.7|9166.7|9161.9|9147.9|0
1587084000000|2020-04-17 00:40:00|9178.2|9164.2|9173.1|9159.1|9180.2|9166.2|9170.5|9156.5|0
1587084300000|2020-04-17 00:45:00|9173.6|9159.6|9171.4|9157.4|9175.3|9161.3|9166.4|9152.4|0
1587084600000|2020-04-17 00:50:00|9172|9158|9180|9166|9185|9171|9172|9158|0
1587084900000|2020-04-17 00:55:00|9179.4|9165.4|9158.5|9144.5|9185.5|9171.5|9141.3|9127.3|0
1587085200000|2020-04-17 01:00:00|9158.8|9144.8|9194|9180|9250.8|9236.8|9158.8|9144.8|549
1587085500000|2020-04-17 01:05:00|9193.8|9179.8|9188.5|9179.5|9201.8|9192|9186.5|9172.5|251
1587085800000|2020-04-17 01:10:00|9188|9178.5|9201.5|9190|9201.5|9192.5|9188|9178.5|118
1587086100000|2020-04-17 01:15:00|9206.3|9190.5|9208|9195|9208.5|9196|9199|9187.5|84
1587086400000|2020-04-17 01:20:00|9207.5|9194.5|9203.5|9194.5|9208|9200|9199|9188.5|99
1587086700000|2020-04-17 01:25:00|9206.5|9195|9217|9207|9217|9207.5|9205.5|9194.5|133
1587087000000|2020-04-17 01:30:00|9216.5|9206.5|9217.5|9208.5|9218.5|9211|9211.5|9199.5|119
1587087300000|2020-04-17 01:35:00|9221.5|9213|9240.5|9228.5|9248.5|9238|9221|9211.5|293
1587087600000|2020-04-17 01:40:00|9246|9229|9231.5|9220|9248|9240.5|9227|9214.5|143
1587087900000|2020-04-17 01:45:00|9226.5|9219.5|9237|9225.5|9248|9238.5|9226.5|9218.5|97
1587088200000|2020-04-17 01:50:00|9244|9226|9227|9217|9244|9231|9227|9216|121
1587088500000|2020-04-17 01:55:00|9228|9217.5|9255|9244|9260.3|9246.3|9228|9217.5|295
1587088800000|2020-04-17 02:00:00|9254.5|9244.5|9262|9250.5|9284.5|9274.5|9246.5|9232.5|601
1587089100000|2020-04-17 02:05:00|9261.5|9248|9247.5|9236|9272|9263|9244|9234.5|236
1587089400000|2020-04-17 02:10:00|9247|9238|9248.5|9238.5|9256.5|9244.5|9238|9228.5|149
1587089700000|2020-04-17 02:15:00|9246.5|9239|9256.5|9247|9257.5|9250.5|9244|9234.5|95
1587090000000|2020-04-17 02:20:00|9256|9246.5|9255|9244|9259.5|9248|9248|9239|85
1587090300000|2020-04-17 02:25:00|9254.5|9243.5|9273.5|9262|9273.5|9262|9251.5|9243.5|220
1587090600000|2020-04-17 02:30:00|9272.5|9261.5|9265.5|9256.5|9276.5|9266|9263.5|9255|184
1587090900000|2020-04-17 02:35:00|9266|9257|9276|9266.5|9276|9266.5|9264.5|9256.5|177
1587091200000|2020-04-17 02:40:00|9275.5|9267|9278.5|9269|9288.5|9279.5|9271.5|9261.5|142
1587091500000|2020-04-17 02:45:00|9278|9270|9281.5|9270|9282|9271.5|9272.5|9263|125
1587091800000|2020-04-17 02:50:00|9281|9269|9285.5|9273|9285.5|9273|9267.5|9258.5|204
1587092100000|2020-04-17 02:55:00|9286.5|9273.5|9282.5|9274|9289|9279|9282.5|9272|103
1587092400000|2020-04-17 03:00:00|9280.5|9273.5|9275.5|9265.5|9288.5|9277.5|9274|9265.5|172
1587092700000|2020-04-17 03:05:00|9272.5|9266|9274|9264.5|9282.5|9271|9271|9262.5|107
1587093000000|2020-04-17 03:10:00|9272.5|9263.5|9271.5|9262|9272.5|9264|9261.5|9254.5|81
1587093300000|2020-04-17 03:15:00|9271|9261.5|9280|9268|9280|9268|9268|9261|64
1587093600000|2020-04-17 03:20:00|9274.5|9269|9275.5|9267.5|9280.5|9272|9272.5|9265|87
1587093900000|2020-04-17 03:25:00|9278.5|9268|9255.5|9246.5|9278.5|9269|9253|9246.5|225
1587094200000|2020-04-17 03:30:00|9252.5|9244.5|9251.5|9242|9255.5|9245.5|9235|9226.5|296
1587094500000|2020-04-17 03:35:00|9251|9241.5|9248|9239|9264.5|9253|9235|9226.5|222
1587094800000|2020-04-17 03:40:00|9247.5|9241.5|9249.5|9236.5|9249.5|9241.5|9233.5|9224.5|463
1587095100000|2020-04-17 03:45:00|9249|9237.5|9281.8|9275.8|9314.8|9308.8|9242.5|9234.5|1200708
1587095400000|2020-04-17 03:50:00|9281.6|9275.6|9304.4|9298.4|9309.9|9303.9|9270.7|9264.7|529425
1587095700000|2020-04-17 03:55:00|9303.4|9297.4|9311.3|9305.3|9312.5|9306.5|9285.1|9279.1|427800
1587096000000|2020-04-17 04:00:00|9312.2|9306.2|9303|9297|9323.2|9317.2|9294.3|9288.3|412875
1587096300000|2020-04-17 04:05:00|9301.5|9295.5|9302.7|9296.7|9305.6|9299.6|9295.5|9289.5|149550
1587096600000|2020-04-17 04:10:00|9302.9|9296.9|9296.3|9290.3|9308.4|9302.4|9281.3|9275.3|294000
1587096900000|2020-04-17 04:15:00|9296.4|9290.4|9311.3|9305.3|9319.5|9313.5|9292.9|9286.9|234975
1587097200000|2020-04-17 04:20:00|9310.2|9304.2|9296.7|9290.7|9312.2|9306.2|9296.1|9290.1|175500
1587097500000|2020-04-17 04:25:00|9295.8|9289.8|9278.1|9272.1|9298|9292|9256.7|9250.7|394500
1587097800000|2020-04-17 04:30:00|9277.9|9271.9|9282.4|9276.4|9297.8|9291.8|9274.4|9268.4|237750
1587098100000|2020-04-17 04:35:00|9281.7|9275.7|9273.7|9267.7|9288.7|9282.7|9270.6|9264.6|144900
1587098400000|2020-04-17 04:40:00|9273|9267|9245.1|9239.1|9277.3|9271.3|9220|9214|565650
1587098700000|2020-04-17 04:45:00|9246.3|9240.3|9264.3|9258.3|9274.7|9268.7|9230.7|9224.7|455850
1587099000000|2020-04-17 04:50:00|9264.1|9258.1|9249.6|9243.6|9272.9|9266.9|9240|9234|206700
1587099300000|2020-04-17 04:55:00|9248.9|9242.9|9212.8|9206.8|9252.2|9246.2|9211.7|9205.7|377325
1587099600000|2020-04-17 05:00:00|9213.3|9207.3|9171|9165|9226.6|9220.6|9164|9158|730050
1587099900000|2020-04-17 05:05:00|9171.3|9165.3|9174.4|9168.4|9190.3|9184.3|9154.4|9148.4|571875
1587100200000|2020-04-17 05:10:00|9171.7|9165.7|9195|9189|9236|9230|9168.5|9162.5|642825
1587100500000|2020-04-17 05:15:00|9192.1|9186.1|9152.4|9146.4|9192.2|9186.2|9145.8|9139.8|446025
1587100800000|2020-04-17 05:20:00|9152.1|9146.1|9160.5|9154.5|9165.6|9159.6|9131.9|9125.9|410475
1587101100000|2020-04-17 05:25:00|9162.4|9156.4|9189.7|9183.7|9192.8|9186.8|9162.3|9156.3|258600
1587101400000|2020-04-17 05:30:00|9187.2|9181.2|9179.2|9173.2|9203.6|9197.6|9176.9|9170.9|274950
1587101700000|2020-04-17 05:35:00|9181.8|9175.8|9187.7|9181.7|9200.5|9194.5|9170.6|9164.6|193350
1587102000000|2020-04-17 05:40:00|9186.7|9180.7|9207.3|9201.3|9222.1|9216.1|9186.7|9180.7|319050
1587102300000|2020-04-17 05:45:00|9207.6|9201.6|9232.4|9226.4|9232.5|9226.5|9205.9|9199.9|231075
1587102600000|2020-04-17 05:50:00|9231.2|9225.2|9208.8|9202.8|9232.8|9226.8|9208.8|9202.8|175875
1587102900000|2020-04-17 05:55:00|9209.5|9203.5|9192.8|9186.8|9210.1|9204.1|9182.3|9176.3|258075
1587103200000|2020-04-17 06:00:00|9192.9|9186.9|9181.7|9175.7|9213.1|9207.1|9172|9166|171075
1587103500000|2020-04-17 06:05:00|9181|9175|9167.6|9161.6|9193.1|9187.1|9163.6|9157.6|193500
1587103800000|2020-04-17 06:10:00|9168.8|9162.8|9165.9|9159.9|9184.5|9178.5|9161.6|9155.6|175725
1587104100000|2020-04-17 06:15:00|9167.6|9161.6|9144|9138|9167.6|9161.6|9141.6|9135.6|271200
1587104400000|2020-04-17 06:20:00|9142.9|9136.9|9152.8|9146.8|9159|9153|9133.9|9127.9|239250
1587104700000|2020-04-17 06:25:00|9154|9148|9111.2|9105.2|9164.4|9158.4|9109.2|9103.2|531900
1587105000000|2020-04-17 06:30:00|9111.5|9105.5|9110.9|9104.9|9125.3|9119.3|9093.8|9087.8|350100
1587105300000|2020-04-17 06:35:00|9111|9105|9114.3|9108.3|9120.6|9114.6|9099.3|9093.3|213150
1587105600000|2020-04-17 06:40:00|9113.8|9107.8|9137.5|9131.5|9138|9132|9110.7|9104.7|242925
1587105900000|2020-04-17 06:45:00|9137.4|9131.4|9148.3|9142.3|9149|9143|9123|9117|213900
1587106200000|2020-04-17 06:50:00|9147|9141|9132|9126|9159.1|9153.1|9131.4|9125.4|243075
1587106500000|2020-04-17 06:55:00|9131.9|9125.9|9141.7|9135.7|9151.4|9145.4|9127.5|9121.5|140550
1587106800000|2020-04-17 07:00:00|9142.1|9136.1|9120.5|9114.5|9142.1|9136.1|9110.7|9104.7|178125
1587107100000|2020-04-17 07:05:00|9122.3|9116.3|9131.5|9125.5|9143.5|9137.5|9113.4|9107.4|123225
1587107400000|2020-04-17 07:10:00|9130.1|9124.1|9143|9137|9147.4|9141.4|9120.8|9114.8|148800
1587107700000|2020-04-17 07:15:00|9144.5|9138.5|9167.8|9161.8|9173.2|9167.2|9144.5|9138.5|326925
1587108000000|2020-04-17 07:20:00|9167.5|9161.5|9185.2|9179.2|9188|9182|9155.9|9149.9|280425
1587108300000|2020-04-17 07:25:00|9185.1|9179.1|9187.8|9181.8|9201.8|9195.8|9181.9|9175.9|328650
1587108600000|2020-04-17 07:30:00|9187.5|9181.5|9172.6|9166.6|9189.5|9183.5|9162|9156|210075
1587108900000|2020-04-17 07:35:00|9172.4|9166.4|9166.3|9160.3|9174.8|9168.8|9152.3|9146.3|162000
1587109200000|2020-04-17 07:40:00|9166|9160|9140|9134|9171.9|9165.9|9130.7|9124.7|232125
1587109500000|2020-04-17 07:45:00|9140.7|9134.7|9122.4|9116.4|9140.7|9134.7|9111.6|9105.6|338550
1587109800000|2020-04-17 07:50:00|9120.8|9114.8|9128.1|9122.1|9133|9127|9118.5|9112.5|163200
1587110100000|2020-04-17 07:55:00|9129.1|9123.1|9132.6|9126.6|9147.1|9141.1|9123.9|9117.9|159975
1587110400000|2020-04-17 08:00:00|9132.8|9126.8|9148.1|9142.1|9159.4|9153.4|9132.3|9126.3|195600
1587110700000|2020-04-17 08:05:00|9148.2|9142.2|9154.1|9148.1|9154.1|9148.1|9132.9|9126.9|144900
1587111000000|2020-04-17 08:10:00|9155.8|9149.8|9146.4|9140.4|9167.8|9161.8|9139.1|9133.1|219075
1587111300000|2020-04-17 08:15:00|9143.4|9137.4|9152.8|9146.8|9165.8|9159.8|9134.6|9128.6|127575
1587111600000|2020-04-17 08:20:00|9155.1|9149.1|9164|9158|9175|9169|9154.9|9148.9|162900
1587111900000|2020-04-17 08:25:00|9162.4|9156.4|9170|9164|9174.1|9168.1|9150.7|9144.7|148650
1587112200000|2020-04-17 08:30:00|9170.3|9164.3|9178|9172|9179.6|9173.6|9152.1|9146.1|178125
1587112500000|2020-04-17 08:35:00|9178.3|9172.3|9189.6|9183.6|9200|9194|9166.5|9160.5|342825
1587112800000|2020-04-17 08:40:00|9188.4|9182.4|9191.5|9185.5|9202.1|9196.1|9181.3|9175.3|214950
1587113100000|2020-04-17 08:45:00|9192.1|9186.1|9193.2|9187.2|9198.2|9192.2|9170.3|9164.3|235875
1587113400000|2020-04-17 08:50:00|9193.7|9187.7|9217.1|9211.1|9226.9|9220.9|9193.7|9187.7|474600
1587113700000|2020-04-17 08:55:00|9217.3|9211.3|9206.1|9200.1|9233|9227|9200.3|9194.3|268275
1587114000000|2020-04-17 09:00:00|9204.3|9198.3|9215.8|9209.8|9219.8|9213.8|9197.1|9191.1|188325
1587114300000|2020-04-17 09:05:00|9214.3|9208.3|9204.5|9198.5|9231|9225|9202|9196|215775
1587114600000|2020-04-17 09:10:00|9203.2|9197.2|9228.5|9222.5|9243.4|9237.4|9203.2|9197.2|347925
1587114900000|2020-04-17 09:15:00|9229|9223|9245|9239|9254.7|9248.7|9229|9223|303075
1587115200000|2020-04-17 09:20:00|9245.6|9239.6|9246.3|9240.3|9258.9|9252.9|9235.7|9229.7|207000
1587115500000|2020-04-17 09:25:00|9244.9|9238.9|9266.3|9260.3|9267|9261|9240.4|9234.4|265725
1587115800000|2020-04-17 09:30:00|9265.1|9259.1|9261.2|9255.2|9277.6|9271.6|9254.3|9248.3|412200
1587116100000|2020-04-17 09:35:00|9261.4|9255.4|9289.1|9283.1|9291|9285|9259.4|9253.4|366675
1587116400000|2020-04-17 09:40:00|9288.6|9282.6|9307.3|9301.3|9313|9307|9287.5|9281.5|489750
1587116700000|2020-04-17 09:45:00|9307|9301|9325.6|9319.6|9325.7|9319.7|9304.7|9298.7|299325
1587117000000|2020-04-17 09:50:00|9326.1|9320.1|9318.6|9312.6|9328.2|9322.2|9318.6|9312.6|357900
1587117300000|2020-04-17 09:55:00|9318.8|9312.8|9321.4|9315.4|9322|9316|9312|9306|355125
1587117600000|2020-04-17 10:00:00|9320.1|9314.1|9320.1|9314.1|9320.1|9314.1|9320.1|9314.1|375
1587118200000|2020-04-17 10:10:00|9330.9|9316.9|9315.8|9301.8|9337.9|9323.9|9315.5|9301.5|0
1587118500000|2020-04-17 10:15:00|9315.5|9301.5|9326|9312|9326|9312|9310.2|9296.2|0
1587118800000|2020-04-17 10:20:00|9326.3|9312.3|9328.3|9314.3|9328.9|9314.9|9322.6|9308.6|0
1587119100000|2020-04-17 10:25:00|9328|9314|9323.5|9309.5|9331|9317|9321.6|9307.6|0
1587119400000|2020-04-17 10:30:00|9323.8|9309.8|9325.2|9311.2|9325.8|9311.8|9319.5|9305.5|0
1587119700000|2020-04-17 10:35:00|9324.4|9310.4|9322.1|9308.1|9328.7|9314.7|9320.1|9306.1|0
1587120000000|2020-04-17 10:40:00|9298.5|9287.5|9303|9290.5|9309.3|9295.3|9297.5|9287.5|14
1587120300000|2020-04-17 10:45:00|9302.5|9290|9303|9294|9303.5|9297|9298|9289|27
1587120600000|2020-04-17 10:50:00|9302.5|9293.5|9302|9294.5|9303.5|9296|9302|9293|227
1587120900000|2020-04-17 10:55:00|9302.5|9295|9317.5|9308|9317.5|9308|9300.5|9293|86
1587121200000|2020-04-17 11:00:00|9318|9308.5|9326|9316|9326|9316|9316|9305|70
1587121500000|2020-04-17 11:05:00|9327.5|9320|9335|9326.5|9338.5|9331.5|9327.5|9318.5|65
1587121800000|2020-04-17 11:10:00|9338|9328|9335.5|9327.5|9338|9328|9330|9321.5|98
1587122100000|2020-04-17 11:15:00|9337|9328|9326|9317.5|9337|9329.5|9323.5|9314.5|219
1587122400000|2020-04-17 11:20:00|9327.5|9318|9322|9313|9327.5|9318.5|9322|9312.5|48
1587122700000|2020-04-17 11:25:00|9324|9313.5|9324|9316|9327.5|9317|9322.5|9313.5|39
1587123000000|2020-04-17 11:30:00|9323|9315.5|9308|9298|9324|9316|9306|9297.5|118
1587123300000|2020-04-17 11:35:00|9310|9298.5|9311.5|9301|9313.5|9305.5|9308.5|9298.5|52
1587123600000|2020-04-17 11:40:00|9309.5|9300.5|9318.5|9309|9318.5|9309|9306.5|9297.5|21
1587123900000|2020-04-17 11:45:00|9319.5|9309.5|9324.5|9315.5|9331|9321.5|9319.5|9309.5|85
1587124200000|2020-04-17 11:50:00|9324|9315|9332.5|9323.5|9332.5|9323.5|9322.5|9315|33
1587124500000|2020-04-17 11:55:00|9333.5|9325|9336|9326.5|9337.5|9329.5|9333.5|9323.5|18
1587124800000|2020-04-17 12:00:00|9336.5|9326|9317.5|9307.5|9338|9327|9312.5|9305|39
1587125100000|2020-04-17 12:05:00|9315.5|9308|9331|9319.5|9333.5|9324.5|9315.5|9308|106
1587125400000|2020-04-17 12:10:00|9330.5|9319|9327.5|9317|9331|9323.5|9322.5|9314|45
1587125700000|2020-04-17 12:15:00|9327|9316.5|9313.5|9302.5|9327.5|9317|9310|9300|54
1587126000000|2020-04-17 12:20:00|9314.5|9303|9313|9303|9316|9305.5|9306.5|9297.5|17
1587126300000|2020-04-17 12:25:00|9312.5|9301.5|9301|9288.5|9313.5|9304|9296|9287.5|229
1587126600000|2020-04-17 12:30:00|9298|9288|9287.5|9277.5|9298|9288.5|9282.5|9272.5|88
1587126900000|2020-04-17 12:35:00|9288|9278|9289.5|9279|9295|9286.5|9286.5|9277.5|62
1587127200000|2020-04-17 12:40:00|9290|9279.5|9279|9268.5|9291.5|9282.5|9276|9267.5|112
1587127500000|2020-04-17 12:45:00|9278.5|9268|9284|9274.5|9284.5|9274.5|9276.5|9267.5|15
1587127800000|2020-04-17 12:50:00|9283.5|9275|9284.5|9274.5|9288|9278.5|9282.5|9272.5|9
1587128100000|2020-04-17 12:55:00|9285|9275|9284|9274.5|9285.5|9275.5|9282|9270.5|22
1587128400000|2020-04-17 13:00:00|9283.5|9275|9276.5|9267.5|9285|9276|9272.5|9262.5|71
1587128700000|2020-04-17 13:05:00|9278|9268|9271.5|9261.5|9282|9272|9266|9257.5|58
1587129000000|2020-04-17 13:10:00|9273|9261|9274.5|9264.5|9274.5|9266.5|9257.5|9250|267
1587129300000|2020-04-17 13:15:00|9274|9264|9274|9264|9274.5|9265.5|9265.5|9257.5|35
1587129600000|2020-04-17 13:20:00|9274.5|9263.5|9263.5|9254.5|9276|9267.5|9263.5|9254|23
1587129900000|2020-04-17 13:25:00|9267|9255|9265.5|9255|9268.5|9260.5|9263.5|9253|26
1587130200000|2020-04-17 13:30:00|9265|9255.5|9291|9281|9298.5|9292|9264.5|9255.5|435
1587130500000|2020-04-17 13:35:00|9289.5|9280|9273|9264.5|9290|9280|9264|9255|334
1587130800000|2020-04-17 13:40:00|9272.5|9265|9258.5|9248.5|9276|9267|9248|9237.5|330
1587131100000|2020-04-17 13:45:00|9259|9249|9254|9246|9268.5|9257.5|9254|9245|256
1587131400000|2020-04-17 13:50:00|9253|9245.5|9258.5|9249|9267|9258|9252|9243|162
1587131700000|2020-04-17 13:55:00|9258|9248.5|9280|9270|9288.5|9280.5|9258|9248.5|222
1587132000000|2020-04-17 14:00:00|9278.5|9268.5|9276|9266.5|9293.5|9285.5|9271.5|9262.5|200
1587132300000|2020-04-17 14:05:00|9276.5|9268|9278.5|9267.5|9281|9273|9266.5|9257.5|125
1587132600000|2020-04-17 14:10:00|9278|9267|9271|9262|9285.5|9277|9261|9252.5|218
1587132900000|2020-04-17 14:15:00|9273|9263.5|9237|9228|9273|9264|9237|9227.5|208
1587133200000|2020-04-17 14:20:00|9235|9227.5|9247.5|9237|9248.5|9239.5|9231|9222.5|145
1587133500000|2020-04-17 14:25:00|9246|9235|9240|9230.5|9248.5|9239.5|9240|9230.5|89
1587133800000|2020-04-17 14:30:00|9241|9230|9224.5|9214.5|9243.5|9233.5|9220|9213.5|60
1587134100000|2020-04-17 14:35:00|9224|9212.5|9228.5|9219|9233|9222.5|9218|9208.5|88
1587134400000|2020-04-17 14:40:00|9229.5|9218.5|9219.5|9212|9238.5|9229.5|9219|9209|81
1587134700000|2020-04-17 14:45:00|9221.5|9210.5|9212.5|9203.5|9228.5|9218.5|9211|9202.5|69
1587135000000|2020-04-17 14:50:00|9213.5|9204|9235.5|9224|9238.5|9230.5|9213.5|9203.5|128
1587135300000|2020-04-17 14:55:00|9235|9224.5|9234.5|9225|9243.5|9233.5|9232.5|9223|78
1587135600000|2020-04-17 15:00:00|9233|9222.5|9238.5|9229.5|9240.5|9232|9231|9222.5|141
1587135900000|2020-04-17 15:05:00|9238|9227|9240.5|9232.5|9248.5|9239.5|9234.5|9225.5|238
1587136200000|2020-04-17 15:10:00|9238.5|9232|9237.5|9226.5|9242.5|9233|9231.5|9222.5|59
1587136500000|2020-04-17 15:15:00|9236.5|9226|9234.5|9225|9236.5|9227.5|9228|9220.5|68
1587136800000|2020-04-17 15:20:00|9234|9224|9221|9210.5|9234|9225|9213|9205|143
1587137100000|2020-04-17 15:25:00|9219.5|9209|9217|9206|9223.5|9214.5|9212.5|9203.5|63
1587137400000|2020-04-17 15:30:00|9215|9205.5|9218.5|9209|9220.5|9211|9208|9198.5|238
1587137700000|2020-04-17 15:35:00|9220|9209.5|9216|9207.5|9220.5|9212.5|9211|9201.5|128
1587138000000|2020-04-17 15:40:00|9217|9208|9213|9204|9220|9212.5|9212.5|9201.5|67
1587138300000|2020-04-17 15:45:00|9213.5|9204.5|9213.5|9205|9215.5|9206.5|9206|9198.5|57
1587138600000|2020-04-17 15:50:00|9212.5|9203.5|9217|9206.5|9222|9214.5|9210|9199.5|215
1587138900000|2020-04-17 15:55:00|9216|9206|9213.5|9205|9217.5|9208.5|9210.5|9202.5|25
1587139200000|2020-04-17 16:00:00|9214.5|9204.5|9213.5|9204|9218.5|9211|9210|9202.5|50
1587139500000|2020-04-17 16:05:00|9214|9204.5|9220|9209.5|9221|9212.5|9213|9203.5|55
1587139800000|2020-04-17 16:10:00|9220.5|9211|9226|9216|9228|9219.5|9220|9209.5|51
1587140100000|2020-04-17 16:15:00|9225.5|9217|9228|9218|9229|9220|9223.5|9215.5|69
1587140400000|2020-04-17 16:20:00|9227.5|9218.5|9225.5|9216.5|9228|9218.5|9223|9213|13
1587140700000|2020-04-17 16:25:00|9226|9217|9228.5|9218.5|9231|9224.5|9221|9214|65
1587141000000|2020-04-17 16:30:00|9228|9219|9238|9230.5|9238|9230.5|9228|9218.5|46
1587141300000|2020-04-17 16:35:00|9236.5|9228.5|9237.5|9230.5|9241|9232.5|9236|9227.5|91
1587141600000|2020-04-17 16:40:00|9237|9230|9234.5|9225.5|9239|9230.5|9234.5|9225.5|66
1587141900000|2020-04-17 16:45:00|9234|9226|9233|9223.5|9234.5|9226|9225|9218|39
1587142200000|2020-04-17 16:50:00|9232.5|9224|9232.5|9225|9237|9229.5|9228.5|9221|41
1587142500000|2020-04-17 16:55:00|9232|9224.5|9232.5|9224|9233.5|9225|9229|9220|54
1587142800000|2020-04-17 17:00:00|9231.5|9223.5|9226.5|9218.5|9238|9230|9226.5|9218|85
1587143100000|2020-04-17 17:05:00|9228|9219|9231.5|9222|9231.5|9223|9227|9218.5|24
1587143400000|2020-04-17 17:10:00|9232.5|9222.5|9231.5|9222|9233.5|9226|9228.5|9219|24
1587143700000|2020-04-17 17:15:00|9231|9222.5|9232.5|9223|9238|9229|9229|9220.5|42
1587144000000|2020-04-17 17:20:00|9232|9223.5|9231.5|9223|9232.5|9223.5|9227|9218.5|45
1587144300000|2020-04-17 17:25:00|9230.5|9221.5|9227|9218.5|9236|9227|9227|9218|30
1587144600000|2020-04-17 17:30:00|9227.5|9219|9229|9221|9234.5|9226.5|9227.5|9219|55
1587144900000|2020-04-17 17:35:00|9230.5|9221.5|9238.5|9230.5|9238.5|9230.5|9229|9221|30
1587145200000|2020-04-17 17:40:00|9237.5|9229|9236.5|9226.5|9238.5|9231|9234.5|9225|36
1587145500000|2020-04-17 17:45:00|9237|9230.5|9227|9217|9237.5|9230.5|9225.5|9215|83
1587145800000|2020-04-17 17:50:00|9223.5|9217.5|9230.5|9220|9233.5|9225|9223.5|9216|53
1587146100000|2020-04-17 17:55:00|9230|9220.5|9238|9230|9238.5|9230.5|9228|9220|113
1587146400000|2020-04-17 18:00:00|9237.5|9226.5|9230.5|9222.5|9237.5|9227|9230|9222.5|126
1587146700000|2020-04-17 18:05:00|9232.5|9223|9230.5|9221.5|9232.5|9225|9226.5|9217.5|99
1587147000000|2020-04-17 18:10:00|9228.5|9220.5|9226|9217|9229.5|9221|9224|9215|86
1587147300000|2020-04-17 18:15:00|9226.5|9218|9227.5|9218|9228.5|9220.5|9225.5|9216.5|43
1587147600000|2020-04-17 18:20:00|9227|9218.5|9228.5|9220.5|9231.5|9224.5|9227|9218|21
1587147900000|2020-04-17 18:25:00|9228|9219|9226|9217.5|9233.5|9226|9224.5|9216|29
1587148200000|2020-04-17 18:30:00|9225.5|9218|9220|9211.5|9225.5|9218|9217|9209|87
1587148500000|2020-04-17 18:35:00|9218.5|9211|9216.5|9207.5|9220.5|9211|9212|9204.5|165
1587148800000|2020-04-17 18:40:00|9216|9208|9220.5|9211.5|9223|9214.5|9212|9203|81
1587149100000|2020-04-17 18:45:00|9220|9209.5|9223.5|9215.5|9225.5|9217.5|9219.5|9209.5|38
1587149400000|2020-04-17 18:50:00|9226|9216|9220.5|9212.5|9226|9218|9219.5|9212.5|51
1587149700000|2020-04-17 18:55:00|9221.5|9214|9231.5|9222.5|9231.5|9222.5|9219|9211|39
1587150000000|2020-04-17 19:00:00|9231|9223.5|9235.5|9226|9236.5|9229|9229|9220|48
1587150300000|2020-04-17 19:05:00|9235|9224.5|9238.5|9231.5|9238.5|9231.5|9233|9224.5|61
1587150600000|2020-04-17 19:10:00|9239.5|9232|9242.5|9234.5|9244.5|9236.5|9236.5|9227.5|158
1587150900000|2020-04-17 19:15:00|9244|9235|9252.5|9245|9252.5|9245.5|9240.5|9233|191
1587151200000|2020-04-17 19:20:00|9253.5|9243.5|9249.5|9241|9253.5|9246.5|9248.5|9240|169
1587151500000|2020-04-17 19:25:00|9252|9243|9256|9247.5|9260|9251.5|9249.5|9243|112
1587151800000|2020-04-17 19:30:00|9255.5|9248|9256|9247.5|9260.5|9252.5|9255|9247.5|97
1587152100000|2020-04-17 19:35:00|9256.5|9248|9267|9258|9267.5|9258.5|9256.5|9248|36
1587152400000|2020-04-17 19:40:00|9267.5|9258.5|9263|9255|9267.5|9260|9258|9249|85
1587152700000|2020-04-17 19:45:00|9263.5|9254.5|9261|9252.5|9263.5|9255|9258.5|9249.5|145
1587153000000|2020-04-17 19:50:00|9267|9253|9263.5|9255.5|9267.5|9259|9249|9242.5|229
1587153300000|2020-04-17 19:55:00|9265|9259|9258|9247.5|9268|9259.5|9249.5|9239.5|366
1587153600000|2020-04-17 20:00:00|9258.5|9248.5|9267|9258.5|9268|9258.5|9256.5|9246|43
1587153900000|2020-04-17 20:05:00|9267.5|9259|9262.5|9252.5|9268|9259.5|9261.5|9252.5|28
1587154200000|2020-04-17 20:10:00|9262|9256.5|9265.5|9253|9266|9257.5|9262|9253|10
1587154500000|2020-04-17 20:15:00|9266||9265.5||9266||9265.5||1
1587154800000|2020-04-17 20:20:00|9266.5|9254|9267|9255|9267|9255|9266.5|9254|4
1587155100000|2020-04-17 20:25:00|9266.5|9254.5|9267|9258|9267|9258|9263|9253|8
1587155400000|2020-04-17 20:30:00|9267.5|9257.5|9267.5|9255.5|9268|9257.5|9267.3|9253.3|17
1587155700000|2020-04-17 20:35:00|9261.5|9255|9264|9254.5|9264.5|9255|9261.5|9254.5|4
1587156000000|2020-04-17 20:40:00|9264.5|9255|9267.5|9258|9267.5|9258|9264.5|9255|3
1587156300000|2020-04-17 20:45:00|9267|9258.5|9268|9258.5|9268.5|9258.5|9267|9258.5|5
1587156600000|2020-04-17 20:50:00|9268.5|9254.5|9268.5|9254.5|9268.5|9254.5|9268.5|9254.5|3
1587156900000|2020-04-17 20:55:00|9267.5|9262.5|9271.5|9257.5|9271.5|9262.5|9267.5|9257.5|4
1587333600000|2020-04-19 22:00:00|9244.8|9230.8|9232.6|9218.6|9256.7|9242.7|9232.6|9218.6|0
1587333900000|2020-04-19 22:05:00|9232|9218|9243.1|9229.1|9243.4|9229.4|9230.3|9216.3|0
1587334200000|2020-04-19 22:10:00|9241.1|9227.1|9233.2|9219.2|9244.8|9230.8|9231.5|9217.5|0
1587334500000|2020-04-19 22:15:00|9233.5|9219.5|9228.1|9214.1|9234.3|9220.3|9227|9213|0
1587334800000|2020-04-19 22:20:00|9228.7|9214.7|9214.8|9200.8|9229.5|9215.5|9212.8|9198.8|0
1587335100000|2020-04-19 22:25:00|9215|9201|9219.1|9205.1|9219.6|9205.6|9211.2|9197.2|0
1587335400000|2020-04-19 22:30:00|9217.9|9203.9|9218.5|9204.5|9223.3|9209.3|9214|9200|0
1587335700000|2020-04-19 22:35:00|9218.2|9204.2|9210|9196|9221.3|9207.3|9208.9|9194.9|0
1587336000000|2020-04-19 22:40:00|9209.7|9195.7|9209.4|9195.4|9213.1|9199.1|9206.6|9192.6|0
1587336300000|2020-04-19 22:45:00|9209.2|9195.2|9213|9199|9214.1|9200.1|9209.2|9195.2|0
1587336600000|2020-04-19 22:50:00|9213.5|9199.5|9219.6|9205.6|9220.2|9206.2|9213|9199|0
1587336900000|2020-04-19 22:55:00|9219.1|9205.1|9220.8|9206.8|9221.3|9207.3|9215.9|9201.9|0
1587337200000|2020-04-19 23:00:00|9220.5|9206.5|9214|9200|9223.3|9209.3|9213.7|9199.7|0
1587337500000|2020-04-19 23:05:00|9214.2|9200.2|9222.7|9208.7|9223.3|9209.3|9213.7|9199.7|0
1587337800000|2020-04-19 23:10:00|9223.3|9209.3|9227.3|9213.3|9228.2|9214.2|9222.7|9208.7|0
1587338100000|2020-04-19 23:15:00|9227.6|9213.6|9227.9|9213.9|9229|9215|9225|9211|0
1587338400000|2020-04-19 23:20:00|9228.1|9214.1|9230.7|9216.7|9231.3|9217.3|9227.9|9213.9|0
1587338700000|2020-04-19 23:25:00|9231|9217|9230.7|9216.7|9231.3|9217.3|9229|9215|0
1587339000000|2020-04-19 23:30:00|9231.3|9217.3|9230.7|9216.7|9232.4|9218.4|9227.9|9213.9|0
1587339300000|2020-04-19 23:35:00|9230.4|9216.4|9227.3|9213.3|9231.3|9217.3|9223.3|9209.3|0
1587339600000|2020-04-19 23:40:00|9227.9|9213.9|9225|9211|9227.9|9213.9|9221|9207|0
1587339900000|2020-04-19 23:45:00|9224.7|9210.7|9228.7|9214.7|9229.6|9215.6|9224.5|9210.5|0
1587340200000|2020-04-19 23:50:00|9228.4|9214.4|9218.2|9204.2|9228.7|9214.7|9217.6|9203.6|0
1587340500000|2020-04-19 23:55:00|9217.9|9203.9|9221|9207|9221.6|9207.6|9217.6|9203.6|0
1587340800000|2020-04-20 00:00:00|9221.6|9207.6|9223.9|9209.9|9230.4|9216.4|9221.6|9207.6|0
1587341100000|2020-04-20 00:05:00|9224.2|9210.2|9229|9215|9229.3|9215.3|9222.2|9208.2|0
1587341400000|2020-04-20 00:10:00|9228.4|9214.4|9234.1|9220.1|9234.1|9220.1|9227|9213|0
1587341700000|2020-04-20 00:15:00|9233.6|9219.6|9240.1|9226.1|9243.8|9229.8|9231.9|9217.9|0
1587342000000|2020-04-20 00:20:00|9240.4|9226.4|9241.2|9227.2|9245.2|9231.2|9237.8|9223.8|0
1587342300000|2020-04-20 00:25:00|9241.8|9227.8|9247.2|9233.2|9247.8|9233.8|9239.5|9225.5|0
1587342600000|2020-04-20 00:30:00|9247.8|9233.8|9266.5|9252.5|9267.7|9253.7|9247.8|9233.8|0
1587342900000|2020-04-20 00:35:00|9267.1|9253.1|9272.2|9258.2|9274.4|9260.4|9267.1|9253.1|0
1587343200000|2020-04-20 00:40:00|9271.9|9257.9|9265.1|9251.1|9271.9|9257.9|9263.7|9249.7|0
1587343500000|2020-04-20 00:45:00|9265.4|9251.4|9280.5|9266.5|9287.3|9273.3|9264.3|9250.3|0
1587343800000|2020-04-20 00:50:00|9279.9|9265.9|9274.5|9260.5|9280.5|9266.5|9271.4|9257.4|0
1587344100000|2020-04-20 00:55:00|9274.8|9260.8|9274.8|9260.8|9278.2|9264.2|9272.5|9258.5|0
1587344400000|2020-04-20 01:00:00|9274.2|9260.2|9258.9|9249.9|9274.2|9263.4|9251.4|9243.9|431
1587344700000|2020-04-20 01:05:00|9258.4|9250.9|9252.4|9244.9|9258.9|9251.9|9244.4|9235.9|233
1587345000000|2020-04-20 01:10:00|9253.4|9245.4|9253.9|9244.9|9257.4|9247.9|9245.9|9237.4|144
1587345300000|2020-04-20 01:15:00|9253.4|9243.9|9253.9|9245.4|9254.4|9245.4|9238.9|9229.9|104
1587345600000|2020-04-20 01:20:00|9254.4|9247.9|9253.9|9243.9|9256.4|9247.9|9245.4|9238.4|78
1587345900000|2020-04-20 01:25:00|9254.4|9247.9|9252.9|9243.4|9258.4|9248.4|9250.4|9240.4|62
1587346200000|2020-04-20 01:30:00|9255.9|9243.9|9246.4|9238.4|9257.9|9248.9|9243.9|9234.9|72
1587346500000|2020-04-20 01:35:00|9247.4|9238.9|9243.4|9232.9|9253.4|9242.9|9232.9|9223.4|199
1587346800000|2020-04-20 01:40:00|9242.9|9233.4|9236.4|9226.4|9242.9|9233.4|9229.4|9221.9|72
1587347100000|2020-04-20 01:45:00|9237.4|9225.9|9245.9|9236.4|9246.9|9238.9|9236.9|9225.9|97
1587347400000|2020-04-20 01:50:00|9245.4|9235.9|9253.9|9244.9|9254.4|9246.9|9242.4|9233.9|45
1587347700000|2020-04-20 01:55:00|9253.4|9243.4|9253.9|9245.9|9253.9|9246.4|9249.9|9241.9|54
1587348000000|2020-04-20 02:00:00|9252.9|9243.9|9254.9|9246.4|9256.4|9248.4|9252.4|9243.9|58
1587348300000|2020-04-20 02:05:00|9255.9|9246.9|9259.4|9250.4|9259.4|9251.9|9255.9|9246.9|77
1587348600000|2020-04-20 02:10:00|9258.9|9250.9|9262.4|9253.9|9263.4|9255.9|9254.4|9246.4|57
1587348900000|2020-04-20 02:15:00|9263.4|9254.4|9273.9|9265.4|9274.4|9266.4|9258.9|9250.9|163
1587349200000|2020-04-20 02:20:00|9271.4|9264.9|9273.9|9264.9|9276.4|9267.9|9269.9|9261.9|128
1587349500000|2020-04-20 02:25:00|9274.4|9265.4|9275.4|9267.4|9277.4|9269.9|9271.9|9263.4|52
1587349800000|2020-04-20 02:30:00|9273.4|9266.9|9272.4|9261.9|9274.4|9266.9|9264.4|9255.4|67
1587350100000|2020-04-20 02:35:00|9272.9|9262.4|9264.4|9256.4|9272.9|9262.9|9264.4|9256.4|54
1587350400000|2020-04-20 02:40:00|9262.9|9254.9|9272.9|9263.4|9277.4|9268.4|9260.9|9253.4|52
1587350700000|2020-04-20 02:45:00|9272.4|9263.9|9264.9|9254.9|9273.9|9263.9|9262.9|9253.9|38
1587351000000|2020-04-20 02:50:00|9263.4|9253.9|9272.4|9262.4|9273.9|9265.4|9263.4|9253.4|37
1587351300000|2020-04-20 02:55:00|9271.9|9262.9|9274.4|9264.9|9274.4|9265.4|9269.9|9261.9|22
1587351600000|2020-04-20 03:00:00|9273.9|9265.4|9279.4|9269.9|9288.9|9279.9|9270.9|9263.4|133
1587351900000|2020-04-20 03:05:00|9278.9|9270.4|9287.9|9279.9|9287.9|9279.9|9276.9|9268.9|86
1587352200000|2020-04-20 03:10:00|9288.9|9280.4|9289.4|9280.9|9290.9|9283.4|9283.9|9273.9|110
1587352500000|2020-04-20 03:15:00|9288.9|9281.4|9299.9|9292.4|9300.4|9293.9|9287.4|9279.4|77
1587352800000|2020-04-20 03:20:00|9300.4|9291.9|9293.9|9286.4|9304.4|9295.4|9293.9|9286.4|133
1587353100000|2020-04-20 03:25:00|9296.4|9286.9|9293.4|9284.9|9301.9|9294.4|9293.4|9284.4|69
1587353400000|2020-04-20 03:30:00|9292.9|9283.4|9318.9|9309.4|9331.4|9320.9|9291.4|9283.4|229
1587353700000|2020-04-20 03:35:00|9315.9|9306.4|9336.9|9327.9|9342.4|9334.9|9314.4|9306.4|399
1587354000000|2020-04-20 03:40:00|9336.4|9329.9|9347.4|9339.4|9347.4|9339.9|9329.9|9320.9|507
1587354300000|2020-04-20 03:45:00|9348.9|9339.9|9283.1|9277.1|9363.3|9357.3|9266.2|9260.2|897096
1587354600000|2020-04-20 03:50:00|9283.2|9277.2|9302.4|9296.4|9306.3|9300.3|9254.9|9248.9|565425
1587354900000|2020-04-20 03:55:00|9301.4|9295.4|9316.9|9310.9|9336.1|9330.1|9296.2|9290.2|586275
1587355200000|2020-04-20 04:00:00|9315.6|9309.6|9281|9275|9324.7|9318.7|9276.4|9270.4|371250
1587355500000|2020-04-20 04:05:00|9278.7|9272.7|9238.9|9232.9|9281|9275|9236|9230|493050
1587355800000|2020-04-20 04:10:00|9237.6|9231.6|9254.4|9248.4|9266.8|9260.8|9236.1|9230.1|282225
1587356100000|2020-04-20 04:15:00|9247.7|9241.7|9269.8|9263.8|9269.8|9263.8|9240.9|9234.9|273900
1587356400000|2020-04-20 04:20:00|9267.9|9261.9|9263.9|9257.9|9289.2|9283.2|9257.2|9251.2|290100
1587356700000|2020-04-20 04:25:00|9263.5|9257.5|9249.2|9243.2|9264.9|9258.9|9243.9|9237.9|272775
1587357000000|2020-04-20 04:30:00|9249.9|9243.9|9271.8|9265.8|9278|9272|9247.4|9241.4|269925
1587357300000|2020-04-20 04:35:00|9272|9266|9277.3|9271.3|9281.9|9275.9|9259|9253|195225
1587357600000|2020-04-20 04:40:00|9279.2|9273.2|9267.9|9261.9|9279.5|9273.5|9255.7|9249.7|153300
1587357900000|2020-04-20 04:45:00|9267.8|9261.8|9261|9255|9273.6|9267.6|9253.6|9247.6|112125
1587358200000|2020-04-20 04:50:00|9261.2|9255.2|9273.5|9267.5|9275.6|9269.6|9260.8|9254.8|156750
1587358500000|2020-04-20 04:55:00|9273.4|9267.4|9302.7|9296.7|9302.7|9296.7|9273.3|9267.3|327525
1587358800000|2020-04-20 05:00:00|9303.1|9297.1|9305.2|9299.2|9316.7|9310.7|9293.4|9287.4|323400
1587359100000|2020-04-20 05:05:00|9306.2|9300.2|9289|9283|9307|9301|9289|9283|171150
1587359400000|2020-04-20 05:10:00|9289.1|9283.1|9292.5|9286.5|9309|9303|9285.2|9279.2|163125
1587359700000|2020-04-20 05:15:00|9292.8|9286.8|9301.9|9295.9|9302.5|9296.5|9283.3|9277.3|152700
1587360000000|2020-04-20 05:20:00|9303.8|9297.8|9300.9|9294.9|9306.1|9300.1|9294.7|9288.7|71925
1587360300000|2020-04-20 05:25:00|9300.8|9294.8|9308.7|9302.7|9317.8|9311.8|9300.6|9294.6|167100
1587360600000|2020-04-20 05:30:00|9308.6|9302.6|9316.9|9310.9|9327|9321|9308.6|9302.6|204000
1587360900000|2020-04-20 05:35:00|9317.7|9311.7|9296.7|9290.7|9323.6|9317.6|9295.8|9289.8|195825
1587361200000|2020-04-20 05:40:00|9295.8|9289.8|9295.9|9289.9|9310.7|9304.7|9292|9286|140025
1587361500000|2020-04-20 05:45:00|9295.5|9289.5|9272.3|9266.3|9296.4|9290.4|9261.7|9255.7|331950
1587361800000|2020-04-20 05:50:00|9272.6|9266.6|9252.9|9246.9|9283|9277|9251.4|9245.4|212925
1587362100000|2020-04-20 05:55:00|9253.1|9247.1|9258.4|9252.4|9270.7|9264.7|9249.9|9243.9|161700
1587362400000|2020-04-20 06:00:00|9257.4|9251.4|9225.6|9219.6|9263.4|9257.4|9225.6|9219.6|352350
1587362700000|2020-04-20 06:05:00|9224.9|9218.9|9230.6|9224.6|9233.7|9227.7|9204.7|9198.7|492900
1587363000000|2020-04-20 06:10:00|9230.3|9224.3|9228.7|9222.7|9244|9238|9226.8|9220.8|235650
1587363300000|2020-04-20 06:15:00|9228.5|9222.5|9241.2|9235.2|9245.7|9239.7|9220.3|9214.3|170025
1587363600000|2020-04-20 06:20:00|9240.6|9234.6|9260.4|9254.4|9260.4|9254.4|9230.1|9224.1|206175
1587363900000|2020-04-20 06:25:00|9259|9253|9247.7|9241.7|9259|9253|9234.4|9228.4|132075
1587364200000|2020-04-20 06:30:00|9248.3|9242.3|9238.2|9232.2|9256.7|9250.7|9232.5|9226.5|119100
1587364500000|2020-04-20 06:35:00|9237.8|9231.8|9259.9|9253.9|9272.1|9266.1|9237|9231|212475
1587364800000|2020-04-20 06:40:00|9260.1|9254.1|9255.5|9249.5|9263.1|9257.1|9252.1|9246.1|79575
1587365100000|2020-04-20 06:45:00|9255.4|9249.4|9246.9|9240.9|9257.8|9251.8|9240.1|9234.1|116550
1587365400000|2020-04-20 06:50:00|9246.5|9240.5|9258|9252|9261.4|9255.4|9242.1|9236.1|95400
1587365700000|2020-04-20 06:55:00|9259.4|9253.4|9264.6|9258.6|9266.2|9260.2|9252.8|9246.8|110625
1587366000000|2020-04-20 07:00:00|9264.9|9258.9|9245.7|9239.7|9277.9|9271.9|9245.7|9239.7|329775
1587366300000|2020-04-20 07:05:00|9243.2|9237.2|9234|9228|9244.2|9238.2|9227.5|9221.5|285150
1587366600000|2020-04-20 07:10:00|9233|9227|9230|9224|9246.1|9240.1|9224.3|9218.3|163950
1587366900000|2020-04-20 07:15:00|9230.9|9224.9|9225|9219|9233.5|9227.5|9216.6|9210.6|205275
1587367200000|2020-04-20 07:20:00|9224.2|9218.2|9237.8|9231.8|9241.4|9235.4|9216.7|9210.7|196050
1587367500000|2020-04-20 07:25:00|9237.7|9231.7|9231|9225|9244.2|9238.2|9230.8|9224.8|120975
1587367800000|2020-04-20 07:30:00|9231.2|9225.2|9249.3|9243.3|9261.8|9255.8|9228.9|9222.9|248625
1587368100000|2020-04-20 07:35:00|9249.2|9243.2|9243.5|9237.5|9255.9|9249.9|9240.8|9234.8|131850
1587368400000|2020-04-20 07:40:00|9243.6|9237.6|9259|9253|9267.5|9261.5|9243.6|9237.6|194400
1587368700000|2020-04-20 07:45:00|9260.3|9254.3|9253.4|9247.4|9268.7|9262.7|9248.2|9242.2|167025
1587369000000|2020-04-20 07:50:00|9253.5|9247.5|9286.5|9280.5|9293.1|9287.1|9248.1|9242.1|387000
1587369300000|2020-04-20 07:55:00|9284.9|9278.9|9283.2|9277.2|9285.5|9279.5|9267.5|9261.5|193125
1587369600000|2020-04-20 08:00:00|9283.3|9277.3|9271|9265|9283.3|9277.3|9260.9|9254.9|158400
1587369900000|2020-04-20 08:05:00|9270.9|9264.9|9260.8|9254.8|9271.5|9265.5|9250.1|9244.1|182400
1587370200000|2020-04-20 08:10:00|9260|9254|9262.9|9256.9|9265|9259|9248.3|9242.3|106350
1587370500000|2020-04-20 08:15:00|9263|9257|9273.3|9267.3|9279.5|9273.5|9261.6|9255.6|198750
1587370800000|2020-04-20 08:20:00|9273.2|9267.2|9251.5|9245.5|9281.8|9275.8|9251.4|9245.4|219375
1587371100000|2020-04-20 08:25:00|9251.3|9245.3|9241.8|9235.8|9251.4|9245.4|9232.8|9226.8|279600
1587371400000|2020-04-20 08:30:00|9240.8|9234.8|9251.5|9245.5|9251.5|9245.5|9237.4|9231.4|128100
1587371700000|2020-04-20 08:35:00|9253.7|9247.7|9258.6|9252.6|9264.5|9258.5|9246.8|9240.8|140625
1587372000000|2020-04-20 08:40:00|9258.7|9252.7|9261.2|9255.2|9274.5|9268.5|9254.2|9248.2|194550
1587372300000|2020-04-20 08:45:00|9260.7|9254.7|9276.6|9270.6|9294.3|9288.3|9260.3|9254.3|309075
1587372600000|2020-04-20 08:50:00|9276.9|9270.9|9280.9|9274.9|9302.1|9296.1|9276|9270|295575
1587372900000|2020-04-20 08:55:00|9282.4|9276.4|9310.4|9304.4|9311.5|9305.5|9281.9|9275.9|267375
1587373200000|2020-04-20 09:00:00|9310.6|9304.6|9306.4|9300.4|9323.4|9317.4|9297.7|9291.7|338175
1587373500000|2020-04-20 09:05:00|9306.6|9300.6|9306.7|9300.7|9314.2|9308.2|9292.7|9286.7|246675
1587373800000|2020-04-20 09:10:00|9306.8|9300.8|9299.1|9293.1|9312.1|9306.1|9284.8|9278.8|236850
1587374100000|2020-04-20 09:15:00|9298.3|9292.3|9259.8|9253.8|9300.5|9294.5|9259.8|9253.8|373800
1587374400000|2020-04-20 09:20:00|9258.2|9252.2|9235.5|9229.5|9263.6|9257.6|9235.1|9229.1|486675
1587374700000|2020-04-20 09:25:00|9236.2|9230.2|9246.8|9240.8|9265.7|9259.7|9226.5|9220.5|448875
1587375000000|2020-04-20 09:30:00|9246.6|9240.6|9248.8|9242.8|9262.5|9256.5|9241.9|9235.9|203325
1587375300000|2020-04-20 09:35:00|9248.3|9242.3|9228.6|9222.6|9248.7|9242.7|9228.6|9222.6|345900
1587375600000|2020-04-20 09:40:00|9228.8|9222.8|9251.8|9245.8|9253.3|9247.3|9228.1|9222.1|291750
1587375900000|2020-04-20 09:45:00|9250.9|9244.9|9257.2|9251.2|9265.1|9259.1|9250.9|9244.9|269625
1587376200000|2020-04-20 09:50:00|9257.5|9251.5|9256.4|9250.4|9265.7|9259.7|9253.5|9247.5|216750
1587376500000|2020-04-20 09:55:00|9256.7|9250.7|9254.4|9248.4|9261.8|9255.8|9253.7|9247.7|316650
1587376800000|2020-04-20 10:00:00|9253.9|9247.9|9253.9|9247.9|9253.9|9247.9|9253.9|9247.9|1575
1587377400000|2020-04-20 10:10:00|9257.4|9243.4|9253|9239|9263.1|9249.1|9252.1|9238.1|0
1587377700000|2020-04-20 10:15:00|9252.4|9238.4|9253.3|9239.3|9260.5|9246.5|9251.9|9237.9|0
1587378000000|2020-04-20 10:20:00|9253|9239|9235.9|9221.9|9257.6|9243.6|9234|9220|0
1587378300000|2020-04-20 10:25:00|9235.3|9221.3|9232.9|9218.9|9240.5|9226.5|9225.8|9211.8|0
1587378600000|2020-04-20 10:30:00|9232.7|9218.7|9236.1|9222.1|9241|9227|9232.7|9218.7|0
1587378900000|2020-04-20 10:35:00|9236.7|9222.7|9239.5|9225.5|9240.1|9226.1|9233.2|9219.2|0
1587379200000|2020-04-20 10:40:00|9239|9225|9218.9|9210.4|9239|9225|9206.4|9197.9|181
1587379500000|2020-04-20 10:45:00|9218.4|9209.4|9218.4|9208.4|9227.9|9217.9|9216.9|9206.4|93
1587379800000|2020-04-20 10:50:00|9218.9|9208.9|9213.9|9205.9|9218.9|9209.9|9211.9|9204.9|64
1587380100000|2020-04-20 10:55:00|9213.4|9204.9|9211.4|9202.9|9213.9|9206.4|9209.4|9202.4|47
1587380400000|2020-04-20 11:00:00|9211.9|9203.4|9213.9|9204.9|9216.9|9208.4|9208.4|9200.4|91
1587380700000|2020-04-20 11:05:00|9213.4|9205.4|9209.4|9199.9|9217.9|9209.9|9208.9|9198.9|124
1587381000000|2020-04-20 11:10:00|9208.9|9199.4|9211.4|9200.9|9213.9|9205.4|9204.4|9195.9|33
1587381300000|2020-04-20 11:15:00|9209.9|9199.4|9203.9|9195.4|9209.9|9199.4|9200.4|9191.9|116
1587381600000|2020-04-20 11:20:00|9199.4|9194.9|9198.9|9190.4|9204.4|9196.4|9194.9|9186.9|282
1587381900000|2020-04-20 11:25:00|9199.4|9190.9|9189.9|9181.4|9201.9|9193.9|9189.4|9181.4|85
1587382200000|2020-04-20 11:30:00|9189.4|9180.4|9198.4|9189.9|9201.4|9192.9|9186.4|9178.9|155
1587382500000|2020-04-20 11:35:00|9197.9|9190.4|9200.9|9191.4|9206.4|9198.9|9193.9|9186.4|295
1587382800000|2020-04-20 11:40:00|9199.9|9191.9|9196.4|9187.9|9199.9|9191.9|9191.9|9183.9|46
1587383100000|2020-04-20 11:45:00|9197.4|9188.4|9183.4|9175.4|9197.9|9190.4|9176.4|9168.9|102
1587383400000|2020-04-20 11:50:00|9184.4|9174.4|9186.4|9176.4|9187.4|9178.9|9176.4|9167.4|29
1587383700000|2020-04-20 11:55:00|9185.9|9175.4|9185.4|9176.9|9191.4|9182.4|9181.9|9173.4|23
1587384000000|2020-04-20 12:00:00|9184.4|9175.9|9180.9|9171.4|9189.4|9181.4|9180.9|9171.4|37
1587384300000|2020-04-20 12:05:00|9179.9|9170.4|9180.4|9172.9|9184.4|9176.4|9171.9|9163.9|55
1587384600000|2020-04-20 12:10:00|9181.4|9171.9|9180.9|9172.4|9184.4|9175.9|9175.9|9168.4|18
1587384900000|2020-04-20 12:15:00|9182.4|9172.9|9180.9|9170.4|9182.9|9174.4|9177.9|9168.4|20
1587385200000|2020-04-20 12:20:00|9180.4|9170.9|9183.9|9173.9|9184.4|9175.9|9177.4|9168.4|8
1587385500000|2020-04-20 12:25:00|9184.4|9174.4|9192.9|9183.9|9194.4|9185.4|9184.4|9174.4|31
1587385800000|2020-04-20 12:30:00|9191.4|9183.4|9187.4|9177.4|9194.4|9185.4|9184.4|9176.9|20
1587386100000|2020-04-20 12:35:00|9187.9|9177.9|9177.4|9168.4|9187.9|9178.4|9176.4|9168.4|44
1587386400000|2020-04-20 12:40:00|9175.4|9166.9|9178.9|9169.4|9180.9|9172.9|9173.9|9165.9|81
1587386700000|2020-04-20 12:45:00|9178.4|9169.9|9176.4|9166.9|9182.4|9173.9|9175.4|9165.9|23
1587387000000|2020-04-20 12:50:00|9175.9|9166.4|9174.4|9164.4|9178.4|9170.9|9171.9|9163.4|28
1587387300000|2020-04-20 12:55:00|9174.9|9164.9|9177.9|9170.4|9181.4|9173.4|9174.4|9164.9|47
1587387600000|2020-04-20 13:00:00|9178.4|9169.9|9173.9|9165.4|9178.4|9170.4|9172.4|9163.9|91
1587387900000|2020-04-20 13:05:00|9174.4|9165.9|9174.4|9165.9|9176.9|9168.9|9172.9|9164.9|60
1587388200000|2020-04-20 13:10:00|9175.4|9166.4|9171.4|9163.4|9177.9|9168.4|9171.4|9163.4|27
1587388500000|2020-04-20 13:15:00|9170.9|9161.4|9172.9|9163.9|9174.4|9165.4|9169.4|9161.4|79
1587388800000|2020-04-20 13:20:00|9173.4|9164.4|9177.9|9168.4|9179.4|9170.9|9172.9|9163.9|46
1587389100000|2020-04-20 13:25:00|9178.4|9171.9|9190.4|9179.9|9194.4|9185.9|9178.4|9169.9|73
1587389400000|2020-04-20 13:30:00|9189.9|9179.4|9171.4|9163.9|9190.4|9180.4|9165.9|9158.4|392
1587389700000|2020-04-20 13:35:00|9170.9|9162.4|9178.4|9169.4|9181.9|9175.4|9167.4|9158.4|425
1587390000000|2020-04-20 13:40:00|9177.9|9168.4|9183.9|9175.4|9189.4|9181.9|9176.4|9168.4|226
1587390300000|2020-04-20 13:45:00|9186.4|9175.9|9186.4|9178.4|9194.4|9185.9|9183.4|9174.9|270
1587390600000|2020-04-20 13:50:00|9185.9|9177.9|9181.9|9171.9|9189.4|9182.4|9176.9|9168.4|137
1587390900000|2020-04-20 13:55:00|9182.9|9172.4|9173.9|9165.4|9186.4|9177.4|9167.4|9158.9|220
1587391200000|2020-04-20 14:00:00|9173.4|9164.4|9176.4|9167.4|9179.4|9171.4|9170.4|9160.4|107
1587391500000|2020-04-20 14:05:00|9173.4|9164.9|9173.4|9164.4|9178.9|9168.4|9169.9|9160.9|149
1587391800000|2020-04-20 14:10:00|9170.9|9163.9|9172.9|9162.9|9176.9|9168.4|9169.4|9160.9|168
1587392100000|2020-04-20 14:15:00|9172.4|9162.4|9176.9|9167.9|9178.9|9170.4|9170.9|9161.4|173
1587392400000|2020-04-20 14:20:00|9176.4|9166.9|9179.9|9170.9|9181.9|9173.4|9172.4|9163.9|105
1587392700000|2020-04-20 14:25:00|9180.4|9172.4|9181.4|9171.9|9186.4|9177.9|9179.4|9170.9|130
1587393000000|2020-04-20 14:30:00|9180.9|9172.4|9184.9|9176.4|9188.4|9179.9|9180.4|9171.9|76
1587393300000|2020-04-20 14:35:00|9183.4|9174.4|9181.4|9173.9|9187.4|9179.9|9181.4|9173.4|104
1587393600000|2020-04-20 14:40:00|9183.4|9174.4|9174.9|9169.4|9184.9|9177.9|9173.9|9168.4|167
1587393900000|2020-04-20 14:45:00|9175.4|9170.9|9192.9|9188.4|9197.4|9192.9|9174.9|9170.9|180
1587394200000|2020-04-20 14:50:00|9192.4|9188.9|9200.4|9195.9|9200.9|9197.4|9192.4|9188.9|46
1587394500000|2020-04-20 14:55:00|9200.9|9195.4|9205.9|9200.4|9207.4|9204.4|9200.9|9195.4|44
1587394800000|2020-04-20 15:00:00|9206.4|9200.9|9208.9|9204.4|9211.9|9206.9|9204.9|9200.4|36
1587395100000|2020-04-20 15:05:00|9209.4|9204.9|9224.4|9218.9|9225.9|9221.9|9209.4|9204.9|148
1587395400000|2020-04-20 15:10:00|9224.9|9219.4|9202.4|9195.9|9227.4|9223.4|9200.4|9195.9|84
1587395700000|2020-04-20 15:15:00|9201.9|9196.4|9215.4|9209.4|9215.9|9210.4|9199.4|9196.4|41
1587396000000|2020-04-20 15:20:00|9215.9|9209.9|9223.9|9217.4|9225.4|9218.9|9213.4|9206.9|52
1587396300000|2020-04-20 15:25:00|9223.4|9215.9|9232.4|9226.9|9236.4|9230.9|9221.4|9215.9|135
1587396600000|2020-04-20 15:30:00|9232.9|9227.4|9230.9|9226.4|9233.4|9227.4|9223.4|9220.4|44
1587396900000|2020-04-20 15:35:00|9232.4|9226.9|9240.4|9235.4|9242.4|9239.9|9226.9|9220.4|123
1587397200000|2020-04-20 15:40:00|9238.9|9232.4|9236.9|9230.9|9244.9|9240.9|9235.4|9230.4|97
1587397500000|2020-04-20 15:45:00|9236.4|9231.4|9236.4|9229.4|9237.4|9232.4|9235.4|9228.9|18
1587397800000|2020-04-20 15:50:00|9236.9|9229.9|9226.9|9221.9|9236.9|9230.4|9224.9|9220.4|60
1587398100000|2020-04-20 15:55:00|9227.4|9222.4|9231.4|9225.9|9237.4|9234.4|9227.4|9221.9|46
1587398400000|2020-04-20 16:00:00|9230.9|9226.4|9223.4|9218.4|9231.4|9228.9|9222.4|9217.4|16
1587398700000|2020-04-20 16:05:00|9225.4|9218.9|9236.4|9231.4|9239.4|9234.9|9224.9|9218.9|43
1587399000000|2020-04-20 16:10:00|9239.4|9231.9|9229.4|9221.9|9239.4|9233.4|9229.4|9221.9|36
1587399300000|2020-04-20 16:15:00|9229.9|9222.4|9235.9|9230.4|9241.4|9235.9|9229.4|9222.4|55
1587399600000|2020-04-20 16:20:00|9236.4|9230.9|9230.9|9225.4|9237.9|9231.9|9227.9|9221.9|34
1587399900000|2020-04-20 16:25:00|9231.9|9225.9|9234.4|9228.4|9236.4|9231.9|9227.4|9224.4|49
1587400200000|2020-04-20 16:30:00|9234.9|9226.9|9237.4|9232.4|9239.9|9234.9|9232.9|9226.9|15
1587400500000|2020-04-20 16:35:00|9236.9|9230.9|9231.4|9225.4|9237.4|9232.4|9229.9|9225.4|39
1587400800000|2020-04-20 16:40:00|9230.9|9225.9|9236.4|9231.4|9238.4|9233.9|9230.9|9225.9|25
1587401100000|2020-04-20 16:45:00|9235.9|9231.9|9237.4|9232.4|9237.4|9232.4|9232.9|9228.4|4
1587401400000|2020-04-20 16:50:00|9236.9|9230.9|9225.9|9221.9|9236.9|9231.9|9225.9|9221.4|81
1587401700000|2020-04-20 16:55:00|9226.4|9222.4|9222.9|9217.9|9228.9|9222.9|9221.9|9217.4|8
1587402000000|2020-04-20 17:00:00|9223.4|9218.4|9206.9|9201.4|9224.9|9218.9|9203.4|9198.9|69
1587402300000|2020-04-20 17:05:00|9207.4|9201.9|9211.9|9205.9|9212.4|9208.4|9206.4|9200.9|56
1587402600000|2020-04-20 17:10:00|9211.4|9206.4|9203.9|9198.4|9211.9|9206.4|9202.9|9197.4|23
1587402900000|2020-04-20 17:15:00|9203.4|9197.9|9199.9|9194.4|9205.9|9200.4|9197.9|9192.4|49
1587403200000|2020-04-20 17:20:00|9200.4|9194.9|9194.9|9190.9|9200.9|9195.4|9194.4|9190.9|14
1587403500000|2020-04-20 17:25:00|9194.4|9191.4|9199.9|9193.9|9200.4|9194.4|9194.4|9191.4|33
1587403800000|2020-04-20 17:30:00|9199.4|9194.4|9197.9|9192.9|9200.4|9195.4|9193.9|9190.4|32
1587404100000|2020-04-20 17:35:00|9197.4|9192.4|9193.9|9189.4|9197.4|9192.4|9188.9|9185.4|64
1587404400000|2020-04-20 17:40:00|9193.4|9188.4|9194.4|9188.9|9195.4|9191.9|9191.4|9186.4|68
1587404700000|2020-04-20 17:45:00|9194.9|9189.9|9190.4|9183.4|9194.9|9189.9|9189.9|9182.9|23
1587405000000|2020-04-20 17:50:00|9191.4|9184.9|9191.4|9185.4|9194.4|9189.4|9183.9|9180.4|82
1587405300000|2020-04-20 17:55:00|9186.9|9184.9|9183.4|9178.9|9187.4|9184.9|9181.4|9178.9|36
1587405600000|2020-04-20 18:00:00|9182.9|9176.4|9188.9|9183.4|9188.9|9186.4|9181.4|9175.4|28
1587405900000|2020-04-20 18:05:00|9188.4|9183.9|9184.9|9179.4|9189.4|9183.9|9182.4|9178.9|17
1587406200000|2020-04-20 18:10:00|9186.4|9179.9|9174.4|9167.9|9186.9|9180.9|9170.4|9166.4|38
1587406500000|2020-04-20 18:15:00|9173.9|9167.4|9168.4|9162.4|9173.9|9167.4|9168.4|9161.9|21
1587406800000|2020-04-20 18:20:00|9167.4|9161.9|9151.9|9147.4|9169.4|9163.9|9151.9|9147.4|33
1587407100000|2020-04-20 18:25:00|9152.4|9148.4|9145.4|9139.4|9156.9|9148.4|9144.4|9139.4|23
1587407400000|2020-04-20 18:30:00|9144.9|9140.4|9152.4|9146.9|9154.9|9149.4|9144.9|9139.9|49
1587407700000|2020-04-20 18:35:00|9150.9|9144.9|9155.9|9149.9|9160.9|9155.4|9148.4|9141.9|50
1587408000000|2020-04-20 18:40:00|9156.9|9150.4|9142.4|9136.4|9157.4|9151.4|9141.9|9136.4|75
1587408300000|2020-04-20 18:45:00|9142.9|9136.9|9149.4|9143.9|9150.4|9143.9|9138.4|9132.4|55
1587408600000|2020-04-20 18:50:00|9148.9|9140.4|9128.9|9123.4|9148.9|9141.4|9128.9|9122.9|85
1587408900000|2020-04-20 18:55:00|9129.4|9122.9|9110.4|9105.9|9129.9|9123.4|9109.4|9105.4|105
1587409200000|2020-04-20 19:00:00|9109.9|9105.4|9122.9|9116.9|9131.4|9124.9|9109.9|9105.4|41
1587409500000|2020-04-20 19:05:00|9122.4|9116.4|9118.4|9112.4|9122.9|9116.4|9108.4|9101.4|30
1587409800000|2020-04-20 19:10:00|9118.9|9112.9|9121.4|9111.4|9123.9|9116.4|9116.4|9109.4|3
1587410100000|2020-04-20 19:15:00|9121.2|9111.2|9117.4|9108.4|9126.4|9121.4|9114.4|9105.9|86
1587410400000|2020-04-20 19:20:00|9116.9|9108.9|9128.4|9120.9|9128.4|9122.4|9115.9|9108.4|31
1587410700000|2020-04-20 19:25:00|9127.9|9117.9|9131.9|9124.9|9131.9|9124.9|9121.4|9115.4|10
1587411000000|2020-04-20 19:30:00|9131.4|9120.9|9146.9|9141.9|9147.4|9141.9|9127.4|9120.9|24
1587411300000|2020-04-20 19:35:00|9146.4|9138.4|9134.4|9126.9|9151.4|9144.9|9132.9|9126.9|97
1587411600000|2020-04-20 19:40:00|9133.9|9127.4|9134.9|9127.9|9141.4|9134.9|9127.9|9122.9|29
1587411900000|2020-04-20 19:45:00|9136.9|9128.4|9144.4|9138.4|9146.2|9138.4|9131.4|9124.4|38
1587412200000|2020-04-20 19:50:00|9144.9|9137.9|9142.4|9134.9|9147.9|9137.9|9133.9|9123.9|89
1587412500000|2020-04-20 19:55:00|9141.9|9134.4|9132.4|9127.9|9145.9|9140.9|9132.4|9127.9|82
1587412800000|2020-04-20 20:00:00|9132.9|9128.4|9132.4|9125.9|9141.4|9136.4|9127.9|9120.4|27
1587413100000|2020-04-20 20:05:00|9131.9|9124.9|9120.2|9110.2|9133.9|9125.9|9119.4|9109.4|10
1587413400000|2020-04-20 20:10:00|9110.4|9107.9|9117.9|9108.4|9123.4|9120.9|9110.4|9105.9|25
1587413700000|2020-04-20 20:15:00|9117.4|9107.4|9117.4|9107.4|9117.7|9107.7|9117.4|9107.4|1
1587414000000|2020-04-20 20:20:00|9117.7|9107.7|9117.9|9107.9|9117.9|9107.9|9117.4|9107.4|0
1587414300000|2020-04-20 20:25:00|9118.2|9108.2|9119.9|9109.9|9120.2|9116.4|9117.9|9107.9|6
1587414600000|2020-04-20 20:30:00|9114.2|9104.2|9121.4|9111.4|9121.4|9111.4|9102.9|9092.9|114
1587414900000|2020-04-20 20:35:00|9121.2|9111.2|9119.4|9109.4|9121.2|9111.2|9115.7|9105.7|0
1587415200000|2020-04-20 20:40:00|9119.2|9109.2|9116.9|9106.9|9119.9|9110.4|9106.9|9096.9|16
1587415500000|2020-04-20 20:45:00|9117.2|9107.2|9114.9|9104.9|9117.9|9107.9|9114.4|9104.4|2
1587415800000|2020-04-20 20:50:00|9115.2|9105.2|9114.2|9104.2|9116.9|9114.4|9113.4|9103.4|6
1587416100000|2020-04-20 20:55:00|9114.7|9104.7|9113.4|9103.4|9114.9|9104.9|9113.2|9103.2|1
1587416400000|2020-04-20 21:00:00|9110.9|9100.9|9110.4|9100.4|9110.9|9100.9|9110.4|9100.4|0
1587417000000|2020-04-20 21:10:00|9122.4|9112.4|9122.4|9112.4|9122.4|9112.4|9122.4|9112.4|18752069
1587417300000|2020-04-20 21:15:00|9121.4|9111.4|9121.6|9111.6|9122.2|9112.2|9121.3|9111.3|0
1587417600000|2020-04-20 21:20:00|9121.5|9111.5|9123.5|9113.5|9123.5|9113.5|9121.5|9111.5|0
1587417900000|2020-04-20 21:25:00|9122.7|9112.7|9122|9112|9122.7|9112.7|9121.1|9111.1|0
1587418200000|2020-04-20 21:30:00|9122.1|9112.1|9120.9|9110.9|9122.1|9112.1|9120.9|9110.9|0
1587418500000|2020-04-20 21:35:00|9120.8|9110.8|9123.3|9113.3|9123.3|9113.3|9120.1|9110.1|0
1587418800000|2020-04-20 21:40:00|9123.1|9113.1|9123|9113|9123.6|9113.6|9122.7|9112.7|0
1587419100000|2020-04-20 21:45:00|9123.1|9113.1|9122.4|9112.4|9123.4|9113.4|9122.1|9112.1|0
1587419400000|2020-04-20 21:50:00|9122.1|9112.1|9124.8|9114.8|9125.3|9115.3|9122.1|9112.1|0
1587419700000|2020-04-20 21:55:00|9124.6|9114.6|9122.4|9112.4|9124.8|9114.8|9121.3|9111.3|0
1587420000000|2020-04-20 22:00:00|9116.6|9106.6|9130.1|9120.1|9138.1|9128.1|9114.9|9104.9|0
1587420300000|2020-04-20 22:05:00|9131.8|9121.8|9123.6|9113.6|9132.1|9122.1|9120.5|9110.5|0
1587420600000|2020-04-20 22:10:00|9123.9|9113.9|9121.6|9111.6|9126.2|9116.2|9121.1|9111.1|0
1587420900000|2020-04-20 22:15:00|9121.9|9111.9|9118.3|9108.3|9124.2|9114.2|9118.3|9108.3|0
1587421200000|2020-04-20 22:20:00|9118.6|9108.6|9124.3|9114.3|9126.3|9116.3|9118.3|9108.3|0
1587421500000|2020-04-20 22:25:00|9124.5|9114.5|9123.7|9113.7|9125.1|9115.1|9120|9110|0
1587421800000|2020-04-20 22:30:00|9124.3|9114.3|9137.6|9127.6|9154.5|9144.5|9123.4|9113.4|0
1587422100000|2020-04-20 22:35:00|9137.8|9127.8|9145.8|9135.8|9146.4|9136.4|9137|9127|0
1587422400000|2020-04-20 22:40:00|9145.5|9135.5|9140.5|9130.5|9145.5|9135.5|9138.1|9128.1|0
1587422700000|2020-04-20 22:45:00|9139.6|9129.6|9139.3|9129.3|9144.9|9134.9|9138.8|9128.8|0
1587423000000|2020-04-20 22:50:00|9140.2|9130.2|9147.9|9137.9|9151.3|9141.3|9139.9|9129.9|0
1587423300000|2020-04-20 22:55:00|9147.3|9137.3|9149.6|9139.6|9150.3|9140.3|9144.5|9134.5|0
1587423600000|2020-04-20 23:00:00|9149.3|9139.3|9152.5|9142.5|9159|9149|9149.1|9139.1|0
1587423900000|2020-04-20 23:05:00|9151|9141|9143.4|9133.4|9151.9|9141.9|9141.7|9131.7|0
1587424200000|2020-04-20 23:10:00|9142.8|9132.8|9152.2|9142.2|9152.2|9142.2|9141.7|9131.7|0
1587424500000|2020-04-20 23:15:00|9152.6|9142.6|9154.1|9144.1|9159.3|9149.3|9151.4|9141.4|0
1587424800000|2020-04-20 23:20:00|9153.8|9143.8|9164.4|9154.4|9165.3|9155.3|9153.5|9143.5|0
1587425100000|2020-04-20 23:25:00|9164.2|9154.2|9157.2|9147.2|9165.3|9155.3|9156.9|9146.9|0
1587425400000|2020-04-20 23:30:00|9156.1|9146.1|9154.7|9144.7|9157.2|9147.2|9151.9|9141.9|0
1587425700000|2020-04-20 23:35:00|9153|9143|9158.1|9148.1|9160.7|9150.7|9148.6|9138.6|0
1587426000000|2020-04-20 23:40:00|9159.2|9149.2|9159|9149|9162.4|9152.4|9155.8|9145.8|0
1587426300000|2020-04-20 23:45:00|9158.4|9148.4|9144.9|9134.9|9159|9149|9144|9134|0
1587426600000|2020-04-20 23:50:00|9144.3|9134.3|9143.4|9133.4|9146|9136|9137.6|9127.6|0
1587426900000|2020-04-20 23:55:00|9143.7|9133.7|9147.8|9137.8|9149.3|9139.3|9143.4|9133.4|0
1587427200000|2020-04-21 00:00:00|9148.1|9138.1|9158.9|9148.9|9158.9|9148.9|9147.6|9137.6|0
1587427500000|2020-04-21 00:05:00|9158.3|9148.3|9158.3|9148.3|9161.2|9151.2|9152.7|9142.7|0
1587427800000|2020-04-21 00:10:00|9157.8|9147.8|9142.7|9132.7|9158.9|9148.9|9141.3|9131.3|0
1587428100000|2020-04-21 00:15:00|9142.4|9132.4|9136.5|9126.5|9142.4|9132.4|9130|9120|0
1587428400000|2020-04-21 00:20:00|9136.2|9126.2|9137.7|9127.7|9138.8|9128.8|9128.6|9118.6|0
1587428700000|2020-04-21 00:25:00|9137.9|9127.9|9142.1|9132.1|9143.5|9133.5|9134.8|9124.8|0
1587429000000|2020-04-21 00:30:00|9143.3|9133.3|9144.7|9134.7|9147|9137|9142.3|9132.3|0
1587429300000|2020-04-21 00:35:00|9144.4|9134.4|9149.5|9139.5|9153.2|9143.2|9143|9133|0
1587429600000|2020-04-21 00:40:00|9149.8|9139.8|9155.1|9145.1|9155.4|9145.4|9147|9137|0
1587429900000|2020-04-21 00:45:00|9155.4|9145.4|9169.6|9159.6|9184.5|9174.5|9154.5|9144.5|0
1587430200000|2020-04-21 00:50:00|9169.8|9159.8|9164.5|9154.5|9170.7|9160.7|9161.6|9151.6|0
1587430500000|2020-04-21 00:55:00|9164.2|9154.2|9161|9151|9166.4|9156.4|9157.6|9147.6|0
1587430800000|2020-04-21 01:00:00|9162.7|9152.7|9173.4|9165.4|9177.4|9167.4|9141.2|9131.2|71
1587431100000|2020-04-21 01:05:00|9177.4|9168.9|9184.4|9177.4|9192.4|9185.4|9177.4|9168.9|185
1587431400000|2020-04-21 01:10:00|9183.9|9176.9|9179.4|9173.4|9186.9|9182.9|9177.9|9173.4|112
1587431700000|2020-04-21 01:15:00|9178.9|9171.4|9195.4|9188.9|9196.4|9193.9|9173.9|9167.9|170
1587432000000|2020-04-21 01:20:00|9194.9|9188.4|9213.9|9207.9|9214.9|9208.4|9190.9|9188.4|133
1587432300000|2020-04-21 01:25:00|9213.4|9207.4|9211.4|9204.4|9213.4|9207.4|9202.4|9195.4|65
1587432600000|2020-04-21 01:30:00|9210.9|9204.9|9195.9|9189.9|9211.4|9204.9|9193.9|9185.9|41
1587432900000|2020-04-21 01:35:00|9195.4|9188.9|9189.9|9183.4|9203.4|9197.9|9189.9|9183.4|109
1587433200000|2020-04-21 01:40:00|9187.9|9180.9|9168.4|9160.4|9190.9|9183.9|9168.4|9160.4|44
1587433500000|2020-04-21 01:45:00|9167.9|9156.9|9156.9|9151.9|9169.9|9162.4|9148.4|9140.4|101
1587433800000|2020-04-21 01:50:00|9157.4|9152.4|9162.4|9155.9|9162.4|9155.9|9145.4|9136.9|97
1587434100000|2020-04-21 01:55:00|9163.4|9156.4|9137.4|9130.9|9164.4|9158.9|9136.2|9126.2|108
1587434400000|2020-04-21 02:00:00|9136.9|9131.4|9144.9|9137.4|9154.9|9146.9|9132.9|9126.9|124
1587434700000|2020-04-21 02:05:00|9144.4|9136.9|9123.9|9116.4|9144.4|9136.9|9119.9|9111.9|110
1587435000000|2020-04-21 02:10:00|9124.4|9115.4|9127.9|9120.4|9137.4|9130.4|9121.4|9112.9|149
1587435300000|2020-04-21 02:15:00|9127.4|9117.4|9124.9|9117.9|9127.4|9121.9|9107.4|9100.9|197
1587435600000|2020-04-21 02:20:00|9124.4|9115.9|9112.4|9104.9|9124.4|9115.9|9106.9|9103.4|122
1587435900000|2020-04-21 02:25:00|9111.9|9105.4|9081.9|9075.4|9116.9|9110.4|9069.4|9065.9|384
1587436200000|2020-04-21 02:30:00|9081.4|9074.9|9079.4|9071.4|9086.4|9077.4|9074.4|9069.4|109
1587436500000|2020-04-21 02:35:00|9079.9|9070.9|9050.9|9044.4|9079.9|9071.9|9046.9|9041.9|269
1587436800000|2020-04-21 02:40:00|9050.4|9043.9|9035.4|9030.4|9050.9|9044.9|9014.9|9008.4|305
1587437100000|2020-04-21 02:45:00|9034.9|9029.4|9046.4|9039.4|9049.9|9041.4|9031.4|9025.4|296
1587437400000|2020-04-21 02:50:00|9045.9|9039.9|9044.9|9036.9|9061.9|9053.9|9035.9|9026.9|309
1587437700000|2020-04-21 02:55:00|9045.4|9040.4|9049.1|9042.1|9052.4|9046.6|9043.4|9036.4|142
1587438000000|2020-04-21 03:00:00|9048.6|9041.6|9053.6|9046.6|9053.6|9049.1|9036.6|9031.1|301
1587438300000|2020-04-21 03:05:00|9053.1|9047.1|9061.1|9055.1|9062.1|9056.6|9053.1|9047.1|91
1587438600000|2020-04-21 03:10:00|9062.1|9057.1|9043.6|9039.6|9063.6|9058.6|9041.6|9036.6|177
1587438900000|2020-04-21 03:15:00|9046.6|9041.1|9037.6|9031.6|9052.6|9046.1|9036.1|9031.6|155
1587439200000|2020-04-21 03:20:00|9037.1|9035.1|9036.1|9030.1|9041.6|9037.6|9028.6|9024.1|126
1587439500000|2020-04-21 03:25:00|9035.6|9033.6|9021.1|9015.6|9038.6|9034.1|9013.1|9009.6|263
1587439800000|2020-04-21 03:30:00|9020.6|9015.1|9013.1|9007.6|9027.1|9022.6|9005.1|8999.1|249
1587440100000|2020-04-21 03:35:00|9011.1|9007.1|9011.6|9006.6|9025.6|9017.6|9009.1|9006.6|152
1587440400000|2020-04-21 03:40:00|9008.1|9007.1|8993.1|8987.6|9008.6|9007.1|8990.1|8987.6|360
1587440700000|2020-04-21 03:45:00|8998.6|8992.6|9032.7|9030.7|9046.4|9044.4|8998.6|8992.6|1026788
1587441000000|2020-04-21 03:50:00|9032.6|9030.6|9000.3|8998.3|9033.2|9031.2|8993.8|8991.8|606375
1587441300000|2020-04-21 03:55:00|9000.2|8998.2|8995.9|8993.9|9012.6|9010.6|8981|8979|543600
1587441600000|2020-04-21 04:00:00|8995.2|8993.2|9004|9002|9011.4|9009.4|8982.7|8980.7|453600
1587441900000|2020-04-21 04:05:00|9004.6|9002.6|9010.1|9008.1|9017.5|9015.5|8999.9|8997.9|351225
1587442200000|2020-04-21 04:10:00|9009.9|9007.9|9019.9|9017.9|9028|9026|9004.1|9002.1|291000
1587442500000|2020-04-21 04:15:00|9019.7|9017.7|9013.1|9011.1|9020.7|9018.7|9002.2|9000.2|262050
1587442800000|2020-04-21 04:20:00|9012.3|9010.3|9017.2|9015.2|9024.2|9022.2|9012.1|9010.1|166575
1587443100000|2020-04-21 04:25:00|9017|9015|9021.2|9019.2|9025.9|9023.9|9008.7|9006.7|179100
1587443400000|2020-04-21 04:30:00|9020.2|9018.2|9019.3|9017.3|9030.4|9028.4|9012.4|9010.4|209700
1587443700000|2020-04-21 04:35:00|9017.8|9015.8|9005.9|9003.9|9019.7|9017.7|9001.9|8999.9|226875
1587444000000|2020-04-21 04:40:00|9006.1|9004.1|9006.9|9004.9|9017.1|9015.1|9004.2|9002.2|157650
1587444300000|2020-04-21 04:45:00|9007|9005|9012.1|9010.1|9012.6|9010.6|9001.2|8999.2|168825
1587444600000|2020-04-21 04:50:00|9012|9010|9016.1|9014.1|9023.1|9021.1|9008.5|9006.5|118950
1587444900000|2020-04-21 04:55:00|9017.8|9015.8|9015|9013|9018.9|9016.9|9008|9006|87825
1587445200000|2020-04-21 05:00:00|9014.9|9012.9|9017.1|9015.1|9018.2|9016.2|9007.1|9005.1|127275
1587445500000|2020-04-21 05:05:00|9016.6|9014.6|9013.6|9011.6|9017.4|9015.4|9005.5|9003.5|87975
1587445800000|2020-04-21 05:10:00|9012.3|9010.3|9010.8|9008.8|9012.4|9010.4|8996.8|8994.8|190425
1587446100000|2020-04-21 05:15:00|9011.2|9009.2|9023|9021|9025.8|9023.8|9006.3|9004.3|210975
1587446400000|2020-04-21 05:20:00|9023.1|9021.1|9029.7|9027.7|9037.5|9035.5|9022.1|9020.1|227250
1587446700000|2020-04-21 05:25:00|9030|9028|9022.7|9020.7|9030.1|9028.1|9020.1|9018.1|87225
1587447000000|2020-04-21 05:30:00|9021.7|9019.7|9029.2|9027.2|9029.2|9027.2|9014.6|9012.6|135000
1587447300000|2020-04-21 05:35:00|9029.5|9027.5|9023.1|9021.1|9030.8|9028.8|9021.1|9019.1|84225
1587447600000|2020-04-21 05:40:00|9023.2|9021.2|9014.8|9012.8|9026.1|9024.1|9013.7|9011.7|91050
1587447900000|2020-04-21 05:45:00|9014.5|9012.5|9005.2|9003.2|9014.5|9012.5|9000.5|8998.5|197550
1587448200000|2020-04-21 05:50:00|9004.8|9002.8|9012.6|9010.6|9014.3|9012.3|9003.2|9001.2|89550
1587448500000|2020-04-21 05:55:00|9012.3|9010.3|9001|8999|9012.3|9010.3|8999.4|8997.4|92550
1587448800000|2020-04-21 06:00:00|9000.8|8998.8|9002.5|9000.5|9008.6|9006.6|8992.4|8990.4|229350
1587449100000|2020-04-21 06:05:00|9002.1|9000.1|8990.5|8988.5|9006.6|9004.6|8984.6|8982.6|266850
1587449400000|2020-04-21 06:10:00|8991.3|8989.3|8997.4|8995.4|9003|9001|8988.1|8986.1|126975
1587449700000|2020-04-21 06:15:00|8997.8|8995.8|9010|9008|9013.3|9011.3|8993|8991|174300
1587450000000|2020-04-21 06:20:00|9010.1|9008.1|9014.2|9012.2|9019.8|9017.8|9007.6|9005.6|184050
1587450300000|2020-04-21 06:25:00|9013.7|9011.7|9013.2|9011.2|9023.1|9021.1|9010.2|9008.2|129375
1587450600000|2020-04-21 06:30:00|9014.1|9012.1|9016|9014|9019.2|9017.2|9010.1|9008.1|77400
1587450900000|2020-04-21 06:35:00|9015.7|9013.7|9004.1|9002.1|9015.8|9013.8|9004.1|9002.1|124125
1587451200000|2020-04-21 06:40:00|9003.6|9001.6|8999.8|8997.8|9006.7|9004.7|8997|8995|106425
1587451500000|2020-04-21 06:45:00|9000|8998|8994.5|8992.5|9003.6|9001.6|8990.6|8988.6|121425
1587451800000|2020-04-21 06:50:00|8994.2|8992.2|8985.2|8983.2|8997.9|8995.9|8984.8|8982.8|181950
1587452100000|2020-04-21 06:55:00|8985.7|8983.7|8964.9|8962.9|8985.7|8983.7|8953|8951|777225
1587452400000|2020-04-21 07:00:00|8965.1|8963.1|8943.1|8941.1|8965.9|8963.9|8924.5|8922.5|598650
1587452700000|2020-04-21 07:05:00|8942.5|8940.5|8944.1|8942.1|8960.2|8958.2|8941.4|8939.4|248625
1587453000000|2020-04-21 07:10:00|8943.6|8941.6|8941.2|8939.2|8950|8948|8938.9|8936.9|146625
1587453300000|2020-04-21 07:15:00|8942.7|8940.7|8921.4|8919.4|8954.9|8952.9|8917|8915|255750
1587453600000|2020-04-21 07:20:00|8920.6|8918.6|8917.4|8915.4|8933.4|8931.4|8915.7|8913.7|197475
1587453900000|2020-04-21 07:25:00|8918|8916|8910.8|8908.8|8926.2|8924.2|8903.9|8901.9|274350
1587454200000|2020-04-21 07:30:00|8911.5|8909.5|8910.4|8908.4|8925.3|8923.3|8903.8|8901.8|210975
1587454500000|2020-04-21 07:35:00|8910.8|8908.8|8912.4|8910.4|8916.1|8914.1|8901.2|8899.2|187425
1587454800000|2020-04-21 07:40:00|8913.1|8911.1|8929.8|8927.8|8931.5|8929.5|8910.6|8908.6|215100
1587455100000|2020-04-21 07:45:00|8930.1|8928.1|8914.6|8912.6|8930.8|8928.8|8912.4|8910.4|142500
1587455400000|2020-04-21 07:50:00|8914.5|8912.5|8909.1|8907.1|8915|8913|8904.7|8902.7|152925
1587455700000|2020-04-21 07:55:00|8909.2|8907.2|8902.7|8900.7|8911.1|8909.1|8899.1|8897.1|191025
1587456000000|2020-04-21 08:00:00|8902.5|8900.5|8916.9|8914.9|8924.1|8922.1|8901.8|8899.8|194100
1587456300000|2020-04-21 08:05:00|8917.3|8915.3|8931.8|8929.8|8936.1|8934.1|8917.3|8915.3|291975
1587456600000|2020-04-21 08:10:00|8932.9|8930.9|8932.2|8930.2|8951.4|8949.4|8931.8|8929.8|266475
1587456900000|2020-04-21 08:15:00|8930.9|8928.9|8940|8938|8940|8938|8918.7|8916.7|168675
1587457200000|2020-04-21 08:20:00|8939|8937|8929.3|8927.3|8947|8945|8924|8922|152175
1587457500000|2020-04-21 08:25:00|8929|8927|8936.3|8934.3|8941.7|8939.7|8924.3|8922.3|133800
1587457800000|2020-04-21 08:30:00|8936.4|8934.4|8920.7|8918.7|8936.4|8934.4|8916.6|8914.6|132825
1587458100000|2020-04-21 08:35:00|8920.1|8918.1|8933.5|8931.5|8935.3|8933.3|8919.7|8917.7|113550
1587458400000|2020-04-21 08:40:00|8933.6|8931.6|8926.2|8924.2|8933.9|8931.9|8924.7|8922.7|124350
1587458700000|2020-04-21 08:45:00|8925|8923|8958.1|8956.1|8966.9|8964.9|8922.5|8920.5|415950
1587459000000|2020-04-21 08:50:00|8957.8|8955.8|8962.7|8960.7|8965.2|8963.2|8944.8|8942.8|202425
1587459300000|2020-04-21 08:55:00|8963.1|8961.1|8962.9|8960.9|8975.3|8973.3|8959.5|8957.5|262275
1587459600000|2020-04-21 09:00:00|8963.9|8961.9|8981.1|8979.1|9001.3|8999.3|8963.9|8961.9|503775
1587459900000|2020-04-21 09:05:00|8980.7|8978.7|8961|8959|8988.1|8986.1|8956|8954|315450
1587460200000|2020-04-21 09:10:00|8960.9|8958.9|8933|8931|8964.8|8962.8|8930.3|8928.3|324300
1587460500000|2020-04-21 09:15:00|8932.5|8930.5|8934.4|8932.4|8938.2|8936.2|8919.1|8917.1|289500
1587460800000|2020-04-21 09:20:00|8935.3|8933.3|8933.7|8931.7|8944.9|8942.9|8930.3|8928.3|183525
1587461100000|2020-04-21 09:25:00|8933.6|8931.6|8943|8941|8943|8941|8921.2|8919.2|247800
1587461400000|2020-04-21 09:30:00|8943.3|8941.3|8948.3|8946.3|8962.8|8960.8|8943.3|8941.3|296625
1587461700000|2020-04-21 09:35:00|8950.9|8948.9|8965.2|8963.2|8972.2|8970.2|8950.2|8948.2|296625
1587462000000|2020-04-21 09:40:00|8966.3|8964.3|8961.7|8959.7|8968.1|8966.1|8957.8|8955.8|239550
1587462300000|2020-04-21 09:45:00|8961.4|8959.4|8971.4|8969.4|8972.1|8970.1|8961.3|8959.3|223575
1587462600000|2020-04-21 09:50:00|8972.2|8970.2|8959.3|8957.3|8973.6|8971.6|8958.8|8956.8|301200
1587462900000|2020-04-21 09:55:00|8959.2|8957.2|8947.9|8945.9|8962|8960|8947.2|8945.2|396750
1587463200000|2020-04-21 10:00:00|8950.1|8948.1|8950.1|8948.1|8950.1|8948.1|8950.1|8948.1|1200
1587463800000|2020-04-21 10:10:00|8950.2|8940.2|8938.8|8928.8|8956.4|8946.4|8931.3|8921.3|0
1587464100000|2020-04-21 10:15:00|8937.1|8927.1|8930.5|8920.5|8941|8931|8928.3|8918.3|0
1587464400000|2020-04-21 10:20:00|8929.9|8919.9|8940.3|8930.3|8941.7|8931.7|8929.9|8919.9|0
1587464700000|2020-04-21 10:25:00|8939.7|8929.7|8934.7|8924.7|8943.1|8933.1|8934.7|8924.7|0
1587465000000|2020-04-21 10:30:00|8934.1|8924.1|8946.4|8936.4|8947.8|8937.8|8928.4|8918.4|0
1587465300000|2020-04-21 10:35:00|8946.9|8936.9|8952.6|8942.6|8956.5|8946.5|8943.6|8933.6|0
1587465600000|2020-04-21 10:40:00|8952|8942|8942.6|8935.1|8952|8942|8924.4|8914.4|322
1587465900000|2020-04-21 10:45:00|8943.6|8935.6|8933.1|8927.6|8946.1|8939.6|8933.1|8927.6|79
1587466200000|2020-04-21 10:50:00|8932.6|8928.1|8923.6|8919.1|8932.6|8928.1|8922.6|8919.1|126
1587466500000|2020-04-21 10:55:00|8924.1|8916.6|8919.6|8914.1|8924.1|8920.1|8916.6|8912.6|24
1587466800000|2020-04-21 11:00:00|8920.1|8914.6|8917.6|8910.6|8925.1|8920.1|8913.6|8909.1|47
1587467100000|2020-04-21 11:05:00|8917.1|8910.1|8909.6|8901.6|8917.1|8910.1|8907.1|8901.6|9
1587467400000|2020-04-21 11:10:00|8909.1|8899.1|8908.6|8902.6|8909.1|8902.6|8898.6|8896.1|109
1587467700000|2020-04-21 11:15:00|8908.1|8903.1|8907.6|8901.6|8911.1|8905.6|8904.1|8899.1|26
1587468000000|2020-04-21 11:20:00|8908.1|8902.1|8919.1|8913.1|8919.6|8916.6|8905.6|8901.1|123
1587468300000|2020-04-21 11:25:00|8918.6|8913.6|8915.6|8909.1|8921.1|8916.6|8915.6|8909.1|4
1587468600000|2020-04-21 11:30:00|8916.1|8909.6|8913.1|8907.6|8918.1|8913.1|8912.6|8907.6|11
1587468900000|2020-04-21 11:35:00|8915.6|8908.6|8907.1|8902.1|8915.6|8908.6|8904.6|8900.1|105
1587469200000|2020-04-21 11:40:00|8907.6|8902.6|8898.6|8894.1|8909.6|8904.1|8898.1|8894.1|59
1587469500000|2020-04-21 11:45:00|8899.1|8894.6|8899.6|8894.1|8903.6|8898.1|8895.6|8890.1|60
1587469800000|2020-04-21 11:50:00|8899.1|8893.1|8901.6|8896.6|8903.6|8899.1|8894.1|8889.6|80
1587470100000|2020-04-21 11:55:00|8902.6|8897.1|8899.6|8894.1|8903.6|8898.6|8896.6|8893.1|67
1587470400000|2020-04-21 12:00:00|8899.1|8893.6|8898.6|8892.1|8901.1|8896.6|8898.1|8891.6|15
1587470700000|2020-04-21 12:05:00|8898.1|8892.6|8894.6|8890.1|8898.6|8893.6|8893.1|8888.6|21
1587471000000|2020-04-21 12:10:00|8896.1|8890.6|8897.6|8892.1|8898.6|8894.1|8891.6|8887.6|98
1587471300000|2020-04-21 12:15:00|8897.1|8891.6|8897.1|8891.6|8900.1|8896.1|8894.1|8889.1|20
1587471600000|2020-04-21 12:20:00|8897.6|8892.1|8899.1|8894.1|8900.1|8895.1|8894.6|8890.1|20
1587471900000|2020-04-21 12:25:00|8898.6|8894.6|8906.6|8901.1|8911.1|8905.6|8898.6|8893.6|69
1587472200000|2020-04-21 12:30:00|8904.6|8899.6|8899.6|8894.1|8904.6|8900.1|8897.1|8892.1|44
1587472500000|2020-04-21 12:35:00|8899.1|8894.6|8905.6|8899.6|8905.6|8901.1|8899.1|8894.6|58
1587472800000|2020-04-21 12:40:00|8905.1|8900.1|8907.6|8901.6|8908.6|8905.1|8905.1|8899.6|10
1587473100000|2020-04-21 12:45:00|8908.6|8902.1|8895.6|8889.6|8909.1|8905.6|8895.6|8889.6|183
1587473400000|2020-04-21 12:50:00|8896.1|8890.1|8880.1|8874.6|8896.1|8890.1|8873.6|8869.6|391
1587473700000|2020-04-21 12:55:00|8879.6|8871.6|8856.1|8851.1|8879.6|8873.6|8853.1|8849.6|511
1587474000000|2020-04-21 13:00:00|8858.6|8849.6|8858.6|8852.6|8860.6|8857.6|8850.1|8845.1|363
1587474300000|2020-04-21 13:05:00|8858.1|8852.1|8867.6|8861.6|8871.1|8865.1|8858.1|8852.1|25
1587474600000|2020-04-21 13:10:00|8868.1|8862.1|8877.1|8872.1|8880.6|8875.1|8867.6|8861.6|22
1587474900000|2020-04-21 13:15:00|8876.6|8871.6|8873.6|8867.6|8877.1|8872.6|8871.6|8866.6|51
1587475200000|2020-04-21 13:20:00|8874.6|8872.6|8881.1|8877.6|8883.6|8878.6|8872.6|8872.6|57
1587475500000|2020-04-21 13:25:00|8880.6|8877.1|8882.6|8878.6|8887.6|8883.1|8880.6|8875.1|108
1587475800000|2020-04-21 13:30:00|8882.1|8877.6|8870.6|8864.6|8887.6|8883.1|8862.6|8856.6|761
1587476100000|2020-04-21 13:35:00|8870.1|8863.6|8862.6|8857.1|8879.6|8875.6|8859.6|8854.6|288
1587476400000|2020-04-21 13:40:00|8861.1|8856.6|8875.1|8869.6|8885.6|8880.1|8860.1|8854.6|181
1587476700000|2020-04-21 13:45:00|8874.6|8868.1|8903.1|8896.6|8911.1|8907.6|8867.1|8861.6|204
1587477000000|2020-04-21 13:50:00|8902.6|8894.6|8908.1|8902.1|8913.1|8907.1|8887.6|8882.1|215
1587477300000|2020-04-21 13:55:00|8910.6|8902.6|8927.6|8920.1|8941.1|8935.1|8905.1|8899.1|593
1587477600000|2020-04-21 14:00:00|8928.6|8920.6|8916.1|8912.1|8928.6|8923.1|8910.1|8904.6|176
1587477900000|2020-04-21 14:05:00|8918.1|8912.6|8902.1|8896.6|8919.1|8915.1|8897.6|8892.1|152
1587478200000|2020-04-21 14:10:00|8902.6|8897.1|8890.6|8885.1|8908.6|8901.6|8886.6|8881.6|111
1587478500000|2020-04-21 14:15:00|8889.1|8884.6|8882.6|8875.6|8893.6|8887.6|8877.6|8871.6|84
1587478800000|2020-04-21 14:20:00|8883.1|8875.1|8918.6|8912.6|8918.6|8912.6|8881.1|8875.1|131
1587479100000|2020-04-21 14:25:00|8918.1|8911.6|8910.6|8904.1|8918.1|8912.1|8900.1|8894.6|134
1587479400000|2020-04-21 14:30:00|8911.1|8903.6|8909.6|8902.1|8916.1|8911.6|8895.6|8891.6|127
1587479700000|2020-04-21 14:35:00|8910.1|8901.6|8901.6|8895.6|8910.1|8903.6|8900.1|8895.1|92
1587480000000|2020-04-21 14:40:00|8900.1|8895.1|8898.1|8890.1|8905.1|8899.6|8890.6|8886.6|106
1587480300000|2020-04-21 14:45:00|8897.6|8889.1|8878.1|8874.1|8897.6|8892.1|8877.1|8874.1|55
1587480600000|2020-04-21 14:50:00|8880.1|8874.6|8868.6|8865.6|8881.1|8876.1|8865.6|8861.6|76
1587480900000|2020-04-21 14:55:00|8870.6|8866.1|8859.6|8855.6|8875.6|8871.6|8856.6|8851.6|216
1587481200000|2020-04-21 15:00:00|8859.1|8855.1|8851.6|8847.1|8863.6|8860.6|8851.6|8846.6|134
1587481500000|2020-04-21 15:05:00|8853.6|8849.1|8857.1|8853.1|8860.6|8856.1|8850.1|8844.1|147
1587481800000|2020-04-21 15:10:00|8856.6|8851.6|8852.6|8846.6|8861.1|8856.1|8848.1|8844.6|160
1587482100000|2020-04-21 15:15:00|8851.1|8847.6|8865.6|8861.1|8866.1|8862.6|8847.1|8844.1|191
1587482400000|2020-04-21 15:20:00|8865.1|8860.6|8860.1|8855.1|8870.6|8866.1|8860.1|8855.1|132
1587482700000|2020-04-21 15:25:00|8859.6|8854.6|8856.6|8851.6|8863.6|8857.1|8851.6|8846.6|241
1587483000000|2020-04-21 15:30:00|8858.1|8852.1|8860.6|8854.6|8877.1|8873.6|8856.6|8851.6|183
1587483300000|2020-04-21 15:35:00|8859.6|8854.1|8855.6|8850.6|8860.1|8854.6|8844.6|8839.1|298
1587483600000|2020-04-21 15:40:00|8855.1|8849.1|8860.6|8855.1|8868.6|8863.6|8849.6|8844.1|380
1587483900000|2020-04-21 15:45:00|8860.1|8854.1|8871.1|8865.6|8871.1|8865.6|8857.1|8851.6|118
1587484200000|2020-04-21 15:50:00|8870.6|8863.6|8865.1|8859.1|8871.1|8865.1|8861.6|8856.6|67
1587484500000|2020-04-21 15:55:00|8864.6|8858.6|8874.1|8869.1|8876.1|8873.6|8860.6|8855.1|59
1587484800000|2020-04-21 16:00:00|8873.6|8868.6|8872.1|8866.6|8877.1|8871.6|8869.1|8864.1|84
1587485100000|2020-04-21 16:05:00|8872.6|8867.1|8876.1|8870.6|8879.6|8876.6|8871.1|8866.6|35
1587485400000|2020-04-21 16:10:00|8874.6|8871.1|8873.1|8868.1|8883.1|8878.6|8870.6|8867.1|73
1587485700000|2020-04-21 16:15:00|8872.6|8868.6|8875.1|8869.1|8876.1|8871.6|8869.1|8864.1|35
1587486000000|2020-04-21 16:20:00|8874.6|8869.6|8865.1|8859.6|8875.1|8869.6|8865.1|8859.1|31
1587486300000|2020-04-21 16:25:00|8865.6|8860.1|8865.6|8859.6|8873.6|8869.6|8863.6|8858.1|42
1587486600000|2020-04-21 16:30:00|8866.1|8860.1|8857.1|8851.6|8867.6|8861.6|8856.6|8851.6|73
1587486900000|2020-04-21 16:35:00|8857.6|8852.1|8860.6|8854.6|8863.6|8860.6|8856.1|8851.6|105
1587487200000|2020-04-21 16:40:00|8860.1|8855.1|8858.1|8854.1|8866.1|8861.6|8856.6|8853.1|90
1587487500000|2020-04-21 16:45:00|8861.1|8854.6|8865.6|8860.1|8865.6|8861.6|8856.1|8853.1|125
1587487800000|2020-04-21 16:50:00|8865.1|8861.6|8871.1|8865.6|8871.1|8868.6|8862.1|8857.6|76
1587488100000|2020-04-21 16:55:00|8871.6|8866.1|8875.1|8869.6|8876.1|8871.1|8870.1|8864.1|13
1587488400000|2020-04-21 17:00:00|8874.6|8869.1|8885.1|8879.1|8886.1|8882.1|8872.6|8867.6|53
1587488700000|2020-04-21 17:05:00|8884.6|8877.6|8887.1|8883.1|8888.1|8884.6|8879.1|8876.6|54
1587489000000|2020-04-21 17:10:00|8886.6|8881.1|8881.1|8875.6|8888.6|8884.6|8880.1|8875.6|83
1587489300000|2020-04-21 17:15:00|8882.1|8876.1|8886.1|8882.1|8891.1|8887.1|8881.1|8876.1|78
1587489600000|2020-04-21 17:20:00|8886.6|8883.1|8890.1|8884.6|8894.1|8888.6|8882.1|8877.1|251
1587489900000|2020-04-21 17:25:00|8890.6|8885.1|8893.1|8887.1|8893.6|8889.6|8888.1|8883.6|52
1587490200000|2020-04-21 17:30:00|8892.6|8885.6|8889.6|8884.1|8893.1|8890.6|8886.1|8881.6|105
1587490500000|2020-04-21 17:35:00|8889.1|8884.6|8903.1|8897.6|8903.1|8898.6|8887.1|8881.6|66
1587490800000|2020-04-21 17:40:00|8902.6|8896.1|8893.1|8888.1|8902.6|8896.1|8891.1|8885.1|35
1587491100000|2020-04-21 17:45:00|8892.6|8887.6|8883.1|8878.6|8893.1|8887.6|8881.6|8877.6|29
1587491400000|2020-04-21 17:50:00|8884.6|8879.1|8896.1|8890.6|8896.1|8890.6|8884.6|8879.1|50
1587491700000|2020-04-21 17:55:00|8898.1|8891.1|8883.1|8876.6|8898.1|8892.1|8879.1|8874.6|159
1587492000000|2020-04-21 18:00:00|8882.6|8876.1|8891.6|8886.6|8892.1|8886.6|8878.1|8873.6|40
1587492300000|2020-04-21 18:05:00|8891.1|8886.1|8898.1|8891.6|8901.1|8897.1|8887.1|8881.6|45
1587492600000|2020-04-21 18:10:00|8896.6|8891.1|8891.6|8886.6|8903.1|8898.6|8891.1|8886.6|140
1587492900000|2020-04-21 18:15:00|8890.1|8886.1|8872.6|8867.6|8891.6|8886.1|8872.6|8867.1|90
1587493200000|2020-04-21 18:20:00|8870.6|8867.1|8884.6|8878.6|8895.6|8890.1|8866.1|8861.6|161
1587493500000|2020-04-21 18:25:00|8886.6|8880.1|8875.6|8869.1|8890.6|8885.6|8874.1|8867.1|163
1587493800000|2020-04-21 18:30:00|8878.6|8870.6|8865.1|8859.1|8880.1|8873.1|8865.1|8859.1|44
1587494100000|2020-04-21 18:35:00|8864.6|8858.6|8856.6|8850.6|8868.1|8863.1|8853.1|8847.6|73
1587494400000|2020-04-21 18:40:00|8856.1|8849.6|8847.6|8842.6|8856.1|8849.6|8845.1|8840.1|124
1587494700000|2020-04-21 18:45:00|8847.1|8842.1|8840.6|8834.6|8853.1|8847.1|8836.6|8831.1|294
1587495000000|2020-04-21 18:50:00|8840.1|8833.6|8844.6|8839.1|8845.1|8841.6|8831.1|8827.6|530
1587495300000|2020-04-21 18:55:00|8844.1|8837.6|8836.1|8829.1|8844.1|8840.6|8833.6|8827.6|43
1587495600000|2020-04-21 19:00:00|8838.1|8830.6|8848.6|8842.6|8848.6|8843.6|8838.1|8830.6|44
1587495900000|2020-04-21 19:05:00|8848.1|8842.1|8838.6|8832.1|8848.1|8842.6|8832.6|8826.6|46
1587496200000|2020-04-21 19:10:00|8840.1|8831.6|8858.6|8853.1|8858.6|8853.1|8839.1|8831.6|60
1587496500000|2020-04-21 19:15:00|8860.1|8853.6|8868.1|8862.6|8868.6|8863.1|8858.1|8852.1|66
1587496800000|2020-04-21 19:20:00|8867.6|8861.6|8872.6|8866.6|8878.1|8871.6|8867.6|8861.6|58
1587497100000|2020-04-21 19:25:00|8874.1|8867.1|8878.1|8871.1|8878.6|8875.1|8869.6|8863.1|64
1587497400000|2020-04-21 19:30:00|8877.6|8871.6|8882.6|8875.6|8883.6|8879.1|8870.1|8864.6|93
1587497700000|2020-04-21 19:35:00|8883.1|8875.1|8890.1|8883.6|8893.6|8890.6|8882.1|8875.1|68
1587498000000|2020-04-21 19:40:00|8891.1|8884.1|8884.6|8880.6|8892.1|8885.6|8883.1|8877.1|95
1587498300000|2020-04-21 19:45:00|8884.1|8878.1|8872.6|8866.6|8885.6|8878.1|8871.1|8866.6|77
1587498600000|2020-04-21 19:50:00|8870.6|8861.6|8849.6|8845.6|8870.6|8861.6|8846.1|8841.6|340
1587498900000|2020-04-21 19:55:00|8853.1|8846.1|8835.6|8827.6|8858.6|8853.6|8835.6|8827.6|265
1587499200000|2020-04-21 20:00:00|8836.1|8829.1|8844.6|8839.1|8845.1|8841.6|8836.1|8829.1|81
1587499500000|2020-04-21 20:05:00|8845.1|8838.1|8842.1|8837.1|8845.1|8839.1|8841.1|8835.6|7
1587499800000|2020-04-21 20:10:00|8842.6|8836.6|8844.1|8837.6|8844.6|8839.6|8841.6|8835.6|5
1587500100000|2020-04-21 20:15:00|8843.6|8840.6|8858.6|8853.1|8858.6|8853.1|8843.6|8840.6|69
1587500400000|2020-04-21 20:20:00|8859.6||8859.6||8859.6||8859.6||1
1587500700000|2020-04-21 20:25:00|8859.1|8853.6|8860.6|8854.6|8860.6|8854.6|8859.1|8853.6|3
1587501000000|2020-04-21 20:30:00|8858.1|8853.1|8838.1|8832.6|8858.1|8853.1|8838.1|8829.1|119
1587501300000|2020-04-21 20:35:00||8832.1||8831.1||8834.1||8830.6|0
1587501600000|2020-04-21 20:40:00|8838.6|8830.6|8845.1|8837.1|8845.1|8839.6|8838.1|8830.6|40
1587501900000|2020-04-21 20:45:00|8848.1|8837.6|8862.9|8852.9|8862.9|8852.9|8848.1|8837.6|6
1587502200000|2020-04-21 20:50:00|8863.1|8853.1|8866.6|8856.6|8866.6|8856.6|8862.9|8852.9|5
1587502500000|2020-04-21 20:55:00|8866.3|8856.3|8870.3|8860.8|8870.3|8860.8|8859.8|8851.8|4
1587502800000|2020-04-21 21:00:00|8872.3|8860.3|8872.3|8868.3|8872.3|8868.3|8872.3|8860.3|6
1587503400000|2020-04-21 21:10:00|8876.3|8865.3|8876.3|8866.3|8876.3|8866.3|8876.3|8865.3|17870666
1587503700000|2020-04-21 21:15:00|8876.2|8866.2|8878.7|8868.7|8878.7|8868.7|8875.2|8865.2|0
1587504000000|2020-04-21 21:20:00|8878.5|8868.5|8875.5|8865.5|8878.5|8868.5|8873.6|8863.6|0
1587504300000|2020-04-21 21:25:00|8874.9|8864.9|8877.5|8867.5|8877.5|8867.5|8874.3|8864.3|0
1587504600000|2020-04-21 21:30:00|8877.4|8867.4|8877.7|8867.7|8878.5|8868.5|8875.1|8865.1|0
1587504900000|2020-04-21 21:35:00|8877.2|8867.2|8877.7|8867.7|8878.7|8868.7|8877.1|8867.1|0
1587505200000|2020-04-21 21:40:00|8877.8|8867.8|8875.6|8865.6|8877.8|8867.8|8874.6|8864.6|0
1587505500000|2020-04-21 21:45:00|8876.1|8866.1|8876|8866|8876.5|8866.5|8874.9|8864.9|0
1587505800000|2020-04-21 21:50:00|8876.5|8866.5|8873.3|8863.3|8876.5|8866.5|8873.1|8863.1|0
1587506100000|2020-04-21 21:55:00|8873.9|8863.9|8875.5|8865.5|8876|8866|8871.9|8861.9|0
1587506400000|2020-04-21 22:00:00|8876.4|8866.4|8882.4|8872.4|8898.4|8888.4|8872.3|8862.3|0
1587506700000|2020-04-21 22:05:00|8883.5|8873.5|8889.2|8879.2|8896.6|8886.6|8881.8|8871.8|0
1587507000000|2020-04-21 22:10:00|8890.4|8880.4|8889.6|8879.6|8890.9|8880.9|8880.1|8870.1|0
1587507300000|2020-04-21 22:15:00|8889.3|8879.3|8882.2|8872.2|8893.3|8883.3|8882.2|8872.2|0
1587507600000|2020-04-21 22:20:00|8882.5|8872.5|8884.2|8874.2|8889.6|8879.6|8881.1|8871.1|0
1587507900000|2020-04-21 22:25:00|8884.8|8874.8|8891|8881|8891.6|8881.6|8882.2|8872.2|0
1587508200000|2020-04-21 22:30:00|8890.7|8880.7|8891.8|8881.8|8893.3|8883.3|8885.6|8875.6|0
1587508500000|2020-04-21 22:35:00|8891.3|8881.3|8891.3|8881.3|8892.7|8882.7|8889|8879|0
1587508800000|2020-04-21 22:40:00|8891.5|8881.5|8890.7|8880.7|8894.9|8884.9|8889|8879|0
1587509100000|2020-04-21 22:45:00|8891.3|8881.3|8883.2|8873.2|8891.3|8881.3|8882.3|8872.3|0
1587509400000|2020-04-21 22:50:00|8882.6|8872.6|8873.4|8863.4|8883.5|8873.5|8872.9|8862.9|0
1587509700000|2020-04-21 22:55:00|8873.7|8863.7|8872|8862|8878.8|8868.8|8866.3|8856.3|0
1587510000000|2020-04-21 23:00:00|8867.1|8857.1|8852.9|8842.9|8868.8|8858.8|8852.3|8842.3|0
1587510300000|2020-04-21 23:05:00|8852.6|8842.6|8827.6|8817.6|8852.6|8842.6|8824.9|8814.9|0
1587510600000|2020-04-21 23:10:00|8827.3|8817.3|8835|8825|8836.7|8826.7|8827|8817|0
1587510900000|2020-04-21 23:15:00|8834.4|8824.4|8830.9|8820.9|8836.1|8826.1|8829.7|8819.7|0
1587511200000|2020-04-21 23:20:00|8830.7|8820.7|8845.7|8835.7|8846.8|8836.8|8830.7|8820.7|0
1587511500000|2020-04-21 23:25:00|8846.3|8836.3|8841.1|8831.1|8847.4|8837.4|8839.4|8829.4|0
1587511800000|2020-04-21 23:30:00|8841.4|8831.4|8845.1|8835.1|8847.3|8837.3|8838.8|8828.8|0
1587512100000|2020-04-21 23:35:00|8845.7|8835.7|8846.3|8836.3|8849.2|8839.2|8844.3|8834.3|0
1587512400000|2020-04-21 23:40:00|8845.8|8835.8|8849.2|8839.2|8849.2|8839.2|8844.6|8834.6|0
1587512700000|2020-04-21 23:45:00|8848.6|8838.6|8845.2|8835.2|8849.2|8839.2|8844.6|8834.6|0
1587513000000|2020-04-21 23:50:00|8844.9|8834.9|8850|8840|8850.6|8840.6|8838|8828|0
1587513300000|2020-04-21 23:55:00|8850.6|8840.6|8858|8848|8859.7|8849.7|8850|8840|0
1587513600000|2020-04-22 00:00:00|8858.5|8848.5|8860|8850|8877.3|8867.3|8858|8848|0
1587513900000|2020-04-22 00:05:00|8859.7|8849.7|8861.4|8851.4|8865.9|8855.9|8849.1|8839.1|0
1587514200000|2020-04-22 00:10:00|8861.1|8851.1|8839.9|8829.9|8865.1|8855.1|8839.9|8829.9|0
1587514500000|2020-04-22 00:15:00|8839.1|8829.1|8857.8|8847.8|8859.5|8849.5|8838.5|8828.5|0
1587514800000|2020-04-22 00:20:00|8857.2|8847.2|8848.2|8838.2|8858.3|8848.3|8843.1|8833.1|0
1587515100000|2020-04-22 00:25:00|8849.1|8839.1|8849|8839|8854.1|8844.1|8835.1|8825.1|0
1587515400000|2020-04-22 00:30:00|8849.6|8839.6|8859.8|8849.8|8863.2|8853.2|8848.4|8838.4|0
1587515700000|2020-04-22 00:35:00|8860.3|8850.3|8862.5|8852.5|8872.1|8862.1|8859.8|8849.8|0
1587516000000|2020-04-22 00:40:00|8862.8|8852.8|8853.2|8843.2|8866.2|8856.2|8845.8|8835.8|0
1587516300000|2020-04-22 00:45:00|8852.6|8842.6|8847.8|8837.8|8856.1|8846.1|8842.4|8832.4|0
1587516600000|2020-04-22 00:50:00|8847.3|8837.3|8849.8|8839.8|8850.7|8840.7|8839|8829|0
1587516900000|2020-04-22 00:55:00|8850.1|8840.1|8867.8|8857.8|8871.8|8861.8|8850.1|8840.1|0
1587517200000|2020-04-22 01:00:00|8868.3|8858.3|8876.8|8867.8|8881.8|8876.3|8843.8|8841.3|243
1587517500000|2020-04-22 01:05:00|8875.8|8868.3|8886.6|8876.6|8903.8|8895.8|8859.3|8855.8|181
1587517800000|2020-04-22 01:10:00|8886.3|8876.3|8890.3|8882.3|8902.3|8897.8|8886.3|8876.3|110
1587518100000|2020-04-22 01:15:00|8889.8|8880.3|8896.8|8889.8|8904.3|8900.3|8882.3|8875.3|112
1587518400000|2020-04-22 01:20:00|8899.3|8890.3|8898.8|8891.3|8901.3|8895.8|8894.8|8887.8|148
1587518700000|2020-04-22 01:25:00|8897.3|8893.3|8894.3|8888.8|8900.3|8895.3|8891.8|8886.3|191
1587519000000|2020-04-22 01:30:00|8896.8|8889.3|8895.3|8891.8|8899.8|8894.8|8887.3|8882.8|341
1587519300000|2020-04-22 01:35:00|8897.3|8892.3|8893.3|8887.8|8908.8|8904.3|8890.8|8886.8|312
1587519600000|2020-04-22 01:40:00|8893.8|8888.3|8890.8|8885.3|8894.8|8888.8|8886.3|8880.8|91
1587519900000|2020-04-22 01:45:00|8889.8|8883.8|8892.3|8886.8|8893.8|8888.8|8884.3|8876.3|163
1587520200000|2020-04-22 01:50:00|8891.8|8885.8|8891.8|8886.3|8895.8|8891.3|8888.8|8884.8|177
1587520500000|2020-04-22 01:55:00|8892.3|8887.3|8891.3|8887.3|8899.8|8895.3|8890.3|8886.3|315
1587520800000|2020-04-22 02:00:00|8890.8|8887.8|8887.3|8883.8|8896.8|8892.3|8884.8|8881.3|164
1587521100000|2020-04-22 02:05:00|8887.8|8884.3|8896.8|8892.8|8899.3|8894.8|8885.8|8880.8|238
1587521400000|2020-04-22 02:10:00|8897.3|8893.3|8893.3|8889.3|8900.8|8897.3|8892.3|8887.3|254
1587521700000|2020-04-22 02:15:00|8894.8|8890.3|8901.8|8895.8|8901.8|8897.8|8887.3|8882.8|218
1587522000000|2020-04-22 02:20:00|8902.3|8896.3|8907.8|8902.3|8911.3|8905.8|8899.8|8895.8|265
1587522300000|2020-04-22 02:25:00|8908.8|8902.8|8905.8|8902.3|8910.8|8906.8|8905.3|8901.8|104
1587522600000|2020-04-22 02:30:00|8906.3|8903.3|8907.3|8902.8|8909.8|8905.8|8903.3|8899.3|181
1587522900000|2020-04-22 02:35:00|8906.8|8905.3|8906.8|8900.8|8908.8|8905.3|8901.8|8897.3|166
1587523200000|2020-04-22 02:40:00|8907.3|8901.3|8916.8|8912.3|8920.8|8915.8|8905.8|8901.3|133
1587523500000|2020-04-22 02:45:00|8917.3|8912.8|8916.8|8913.3|8920.3|8915.8|8913.8|8908.8|138
1587523800000|2020-04-22 02:50:00|8916.3|8913.8|8913.8|8909.3|8918.8|8915.3|8910.3|8906.8|216
1587524100000|2020-04-22 02:55:00|8914.8|8910.3|8922.3|8918.3|8923.8|8920.3|8913.8|8910.3|105
1587524400000|2020-04-22 03:00:00|8923.8|8919.3|8930.3|8926.3|8931.3|8927.8|8917.8|8914.3|250
1587524700000|2020-04-22 03:05:00|8931.3|8926.8|8945.3|8941.8|8952.3|8945.3|8930.3|8924.8|287
1587525000000|2020-04-22 03:10:00|8946.3|8941.3|8951.3|8944.8|8955.3|8950.3|8943.8|8936.8|211
1587525300000|2020-04-22 03:15:00|8951.8|8945.3|8936.8|8933.3|8953.8|8948.8|8935.8|8932.3|369
1587525600000|2020-04-22 03:20:00|8936.3|8932.3|8933.8|8930.3|8938.3|8934.3|8928.3|8923.8|267
1587525900000|2020-04-22 03:25:00|8934.3|8930.8|8940.3|8936.8|8944.8|8940.8|8933.3|8930.3|335
1587526200000|2020-04-22 03:30:00|8941.3|8938.3|8979.3|8973.8|8979.3|8974.3|8935.8|8932.3|576
1587526500000|2020-04-22 03:35:00|8980.8|8974.3|8960.8|8954.3|8991.3|8985.8|8951.3|8945.3|476
1587526800000|2020-04-22 03:40:00|8960.3|8954.8|8941.8|8937.8|8960.3|8955.3|8941.8|8937.3|365
1587527100000|2020-04-22 03:45:00|8943.3|8938.3|9003.6|9001.6|9004.6|9002.6|8939.9|8937.9|1089352
1587527400000|2020-04-22 03:50:00|9003.7|9001.7|8980.5|8978.5|9003.7|9001.7|8967.6|8965.6|382050
1587527700000|2020-04-22 03:55:00|8981.3|8979.3|8961.6|8959.6|8991.6|8989.6|8959.7|8957.7|313575
1587528000000|2020-04-22 04:00:00|8960.8|8958.8|8971.3|8969.3|8975.3|8973.3|8949.4|8947.4|326100
1587528300000|2020-04-22 04:05:00|8972.3|8970.3|8951.2|8949.2|8979.1|8977.1|8947.5|8945.5|223275
1587528600000|2020-04-22 04:10:00|8952.3|8950.3|8937.8|8935.8|8956.5|8954.5|8937.5|8935.5|291075
1587528900000|2020-04-22 04:15:00|8937.4|8935.4|8941.8|8939.8|8951.1|8949.1|8926.8|8924.8|270225
1587529200000|2020-04-22 04:20:00|8941.2|8939.2|8953.2|8951.2|8957.3|8955.3|8937.7|8935.7|152625
1587529500000|2020-04-22 04:25:00|8953.6|8951.6|8956|8954|8966.3|8964.3|8953.1|8951.1|173700
1587529800000|2020-04-22 04:30:00|8956.3|8954.3|8959.1|8957.1|8961.8|8959.8|8943.8|8941.8|168900
1587530100000|2020-04-22 04:35:00|8955.8|8953.8|8949.1|8947.1|8959.6|8957.6|8942.4|8940.4|131925
1587530400000|2020-04-22 04:40:00|8951.7|8949.7|8956.6|8954.6|8963.4|8961.4|8944.8|8942.8|160575
1587530700000|2020-04-22 04:45:00|8956.5|8954.5|8964.5|8962.5|8971.2|8969.2|8947.2|8945.2|278100
1587531000000|2020-04-22 04:50:00|8963.6|8961.6|8965.1|8963.1|8971.9|8969.9|8951.4|8949.4|179250
1587531300000|2020-04-22 04:55:00|8967.7|8965.7|8968.3|8966.3|8977.8|8975.8|8959.2|8957.2|237150
1587531600000|2020-04-22 05:00:00|8968.1|8966.1|8990.9|8988.9|8990.9|8988.9|8968.1|8966.1|298575
1587531900000|2020-04-22 05:05:00|8989.6|8987.6|9017.9|9015.9|9041.3|9039.3|8989.6|8987.6|874350
1587532200000|2020-04-22 05:10:00|9018|9016|9054.8|9052.8|9072.2|9070.2|9018|9016|669975
1587532500000|2020-04-22 05:15:00|9056.5|9054.5|9057.9|9055.9|9065|9063|9034.1|9032.1|309675
1587532800000|2020-04-22 05:20:00|9057|9055|9039.4|9037.4|9061.7|9059.7|9039.3|9037.3|177150
1587533100000|2020-04-22 05:25:00|9038.8|9036.8|9057.6|9055.6|9060.9|9058.9|9038|9036|151425
1587533400000|2020-04-22 05:30:00|9057.5|9055.5|9066.9|9064.9|9071.3|9069.3|9052.8|9050.8|221325
1587533700000|2020-04-22 05:35:00|9066.3|9064.3|9078.7|9076.7|9084.1|9082.1|9064.4|9062.4|344775
1587534000000|2020-04-22 05:40:00|9077.9|9075.9|9086.9|9084.9|9088.4|9086.4|9066.6|9064.6|228600
1587534300000|2020-04-22 05:45:00|9087.2|9085.2|9096.8|9094.8|9110.4|9108.4|9087.2|9085.2|472350
1587534600000|2020-04-22 05:50:00|9096.7|9094.7|9075.4|9073.4|9103.8|9101.8|9075.1|9073.1|269025
1587534900000|2020-04-22 05:55:00|9074.9|9072.9|9078.9|9076.9|9079.3|9077.3|9062.9|9060.9|272775
1587535200000|2020-04-22 06:00:00|9078.7|9076.7|9052.8|9050.8|9079.4|9077.4|9050|9048|245550
1587535500000|2020-04-22 06:05:00|9053.4|9051.4|9066|9064|9067.9|9065.9|9041.3|9039.3|276000
1587535800000|2020-04-22 06:10:00|9066.2|9064.2|9073.2|9071.2|9079.9|9077.9|9061|9059|164325
1587536100000|2020-04-22 06:15:00|9072.9|9070.9|9088.8|9086.8|9093.6|9091.6|9072.8|9070.8|249450
1587536400000|2020-04-22 06:20:00|9088.6|9086.6|9077.5|9075.5|9089.6|9087.6|9070.8|9068.8|154275
1587536700000|2020-04-22 06:25:00|9077.8|9075.8|9073.2|9071.2|9081.1|9079.1|9066.1|9064.1|109200
1587537000000|2020-04-22 06:30:00|9073.1|9071.1|9087.5|9085.5|9090.9|9088.9|9065|9063|131850
1587537300000|2020-04-22 06:35:00|9087.8|9085.8|9093.5|9091.5|9103.2|9101.2|9087.8|9085.8|238425
1587537600000|2020-04-22 06:40:00|9093|9091|9077.8|9075.8|9095.3|9093.3|9077.8|9075.8|125850
1587537900000|2020-04-22 06:45:00|9078.5|9076.5|9095.3|9093.3|9096.1|9094.1|9072.2|9070.2|171900
1587538200000|2020-04-22 06:50:00|9094.8|9092.8|9084.8|9082.8|9100.4|9098.4|9079.4|9077.4|136575
1587538500000|2020-04-22 06:55:00|9083.1|9081.1|9082|9080|9088.8|9086.8|9079.7|9077.7|98325
1587538800000|2020-04-22 07:00:00|9079.4|9077.4|9109|9107|9116.4|9114.4|9078.8|9076.8|366375
1587539100000|2020-04-22 07:05:00|9108.8|9106.8|9105.4|9103.4|9119.4|9117.4|9101.5|9099.5|262425
1587539400000|2020-04-22 07:10:00|9105.7|9103.7|9104.6|9102.6|9114|9112|9103.4|9101.4|117900
1587539700000|2020-04-22 07:15:00|9104.8|9102.8|9104.9|9102.9|9108.7|9106.7|9095.1|9093.1|145050
1587540000000|2020-04-22 07:20:00|9104.8|9102.8|9106.4|9104.4|9111|9109|9100.1|9098.1|102675
1587540300000|2020-04-22 07:25:00|9106|9104|9116.8|9114.8|9126.6|9124.6|9102.9|9100.9|233025
1587540600000|2020-04-22 07:30:00|9116.7|9114.7|9136.8|9134.8|9155.2|9153.2|9115.3|9113.3|542025
1587540900000|2020-04-22 07:35:00|9137.3|9135.3|9128.6|9126.6|9145.4|9143.4|9119.8|9117.8|219900
1587541200000|2020-04-22 07:40:00|9127.9|9125.9|9129.4|9127.4|9141.5|9139.5|9124.7|9122.7|181425
1587541500000|2020-04-22 07:45:00|9129.3|9127.3|9122.9|9120.9|9137.3|9135.3|9112.4|9110.4|264225
1587541800000|2020-04-22 07:50:00|9123.7|9121.7|9132.5|9130.5|9138.8|9136.8|9119.9|9117.9|162900
1587542100000|2020-04-22 07:55:00|9132.3|9130.3|9109|9107|9135.2|9133.2|9103.6|9101.6|231675
1587542400000|2020-04-22 08:00:00|9108.6|9106.6|9098.5|9096.5|9109.3|9107.3|9089.4|9087.4|332775
1587542700000|2020-04-22 08:05:00|9097.2|9095.2|9093.3|9091.3|9114.5|9112.5|9084.4|9082.4|323175
1587543000000|2020-04-22 08:10:00|9093.4|9091.4|9095.4|9093.4|9103.6|9101.6|9075.5|9073.5|278550
1587543300000|2020-04-22 08:15:00|9096.2|9094.2|9104.3|9102.3|9107.6|9105.6|9085.7|9083.7|128925
1587543600000|2020-04-22 08:20:00|9105.3|9103.3|9106.1|9104.1|9115.3|9113.3|9099.7|9097.7|163125
1587543900000|2020-04-22 08:25:00|9105.8|9103.8|9108.1|9106.1|9123.3|9121.3|9102.7|9100.7|263100
1587544200000|2020-04-22 08:30:00|9108.2|9106.2|9115.1|9113.1|9122.7|9120.7|9108.2|9106.2|99600
1587544500000|2020-04-22 08:35:00|9115.6|9113.6|9129.5|9127.5|9136.5|9134.5|9108.4|9106.4|199275
1587544800000|2020-04-22 08:40:00|9129.7|9127.7|9131.8|9129.8|9141.6|9139.6|9127.4|9125.4|187650
1587545100000|2020-04-22 08:45:00|9132.3|9130.3|9150.5|9148.5|9164.7|9162.7|9132|9130|407775
1587545400000|2020-04-22 08:50:00|9151.1|9149.1|9157.9|9155.9|9158.8|9156.8|9144|9142|170250
1587545700000|2020-04-22 08:55:00|9155.1|9153.1|9155.4|9153.4|9160.3|9158.3|9139.5|9137.5|154875
1587546000000|2020-04-22 09:00:00|9155.5|9153.5|9174.8|9172.8|9181.7|9179.7|9155|9153|416700
1587546300000|2020-04-22 09:05:00|9177.1|9175.1|9174.1|9172.1|9189.6|9187.6|9174.1|9172.1|260775
1587546600000|2020-04-22 09:10:00|9173.8|9171.8|9195|9193|9198|9196|9164.9|9162.9|306300
1587546900000|2020-04-22 09:15:00|9195.7|9193.7|9209.2|9207.2|9211.3|9209.3|9192.6|9190.6|280500
1587547200000|2020-04-22 09:20:00|9208.8|9206.8|9190.8|9188.8|9210|9208|9190.8|9188.8|164250
1587547500000|2020-04-22 09:25:00|9190.7|9188.7|9194.7|9192.7|9204.9|9202.9|9188.8|9186.8|150600
1587547800000|2020-04-22 09:30:00|9194|9192|9175.7|9173.7|9195.3|9193.3|9163.3|9161.3|274050
1587548100000|2020-04-22 09:35:00|9174|9172|9173.3|9171.3|9180.8|9178.8|9168|9166|195075
1587548400000|2020-04-22 09:40:00|9173.1|9171.1|9185.3|9183.3|9189.3|9187.3|9169|9167|322125
1587548700000|2020-04-22 09:45:00|9185|9183|9175.7|9173.7|9185|9183|9174|9172|188100
1587549000000|2020-04-22 09:50:00|9175.9|9173.9|9186.4|9184.4|9188.2|9186.2|9173.8|9171.8|261075
1587549300000|2020-04-22 09:55:00|9186.2|9184.2|9191.8|9189.8|9191.9|9189.9|9178.9|9176.9|335175
1587549600000|2020-04-22 10:00:00|9191.9|9189.9|9191.9|9189.9|9191.9|9189.9|9191.9|9189.9|2925
1587550200000|2020-04-22 10:10:00|9194.8|9184.8|9197.6|9187.6|9199.4|9189.4|9191.2|9181.2|0
1587550500000|2020-04-22 10:15:00|9198.2|9188.2|9177.3|9167.3|9198.2|9188.2|9177.3|9167.3|0
1587550800000|2020-04-22 10:20:00|9177.9|9167.9|9174.1|9164.1|9177.9|9167.9|9168.6|9158.6|0
1587551100000|2020-04-22 10:25:00|9174.7|9164.7|9172.3|9162.3|9178.6|9168.6|9169.3|9159.3|0
1587551400000|2020-04-22 10:30:00|9173.5|9163.5|9178.1|9168.1|9179.3|9169.3|9172.3|9162.3|0
1587551700000|2020-04-22 10:35:00|9177.5|9167.5|9170.8|9160.8|9178.1|9168.1|9167.1|9157.1|0
1587552000000|2020-04-22 10:40:00|9170.6|9160.6|9151.8|9146.3|9177.1|9167.1|9151.8|9146.3|46
1587552300000|2020-04-22 10:45:00|9151.3|9144.8|9162.3|9157.3|9162.3|9157.3|9149.3|9143.3|196
1587552600000|2020-04-22 10:50:00|9161.8|9156.3|9169.3|9164.3|9169.8|9164.8|9159.3|9154.3|50
1587552900000|2020-04-22 10:55:00|9170.3|9164.8|9180.3|9175.3|9180.8|9176.8|9169.3|9163.3|8
1587553200000|2020-04-22 11:00:00|9179.3|9174.8|9178.3|9174.3|9182.3|9176.8|9177.8|9172.3|37
1587553500000|2020-04-22 11:05:00|9179.3|9174.8|9179.8|9174.8|9181.8|9176.3|9177.3|9172.3|3
1587553800000|2020-04-22 11:10:00|9179.3|9175.3|9187.3|9180.8|9187.3|9181.3|9178.8|9173.8|11
1587554100000|2020-04-22 11:15:00|9188.8|9182.3|9199.8|9196.3|9200.8|9196.8|9188.8|9182.3|158
1587554400000|2020-04-22 11:20:00|9200.8|9194.8|9188.3|9183.3|9200.8|9196.3|9187.3|9182.8|56
1587554700000|2020-04-22 11:25:00|9189.8|9182.8|9185.3|9180.3|9192.3|9188.3|9184.3|9180.3|9
1587555000000|2020-04-22 11:30:00|9184.8|9180.8|9187.8|9182.8|9188.3|9183.3|9184.8|9180.3|7
1587555300000|2020-04-22 11:35:00|9187.3|9183.3|9175.8|9170.8|9190.3|9186.3|9175.8|9170.3|12
1587555600000|2020-04-22 11:40:00|9177.8|9171.3|9180.3|9176.3|9184.8|9180.8|9177.8|9171.3|92
1587555900000|2020-04-22 11:45:00|9179.8|9176.8|9177.3|9172.3|9182.8|9177.8|9173.8|9170.3|45
1587556200000|2020-04-22 11:50:00|9177.8|9175.3|9182.8|9178.8|9182.8|9179.3|9176.3|9172.3|61
1587556500000|2020-04-22 11:55:00|9182.3|9177.8|9182.8|9177.3|9190.3|9186.3|9179.8|9176.3|96
1587556800000|2020-04-22 12:00:00|9182.3|9176.3|9164.3|9159.3|9182.3|9177.3|9163.3|9157.8|41
1587557100000|2020-04-22 12:05:00|9165.3|9159.8|9155.3|9149.3|9166.3|9162.3|9149.8|9145.3|59
1587557400000|2020-04-22 12:10:00|9154.3|9148.3|9148.3|9143.3|9155.8|9150.8|9146.8|9142.8|68
1587557700000|2020-04-22 12:15:00|9147.8|9142.8|9150.8|9145.8|9153.8|9148.8|9139.8|9135.8|102
1587558000000|2020-04-22 12:20:00|9151.3|9146.3|9136.8|9131.8|9151.3|9148.8|9131.8|9126.8|145
1587558300000|2020-04-22 12:25:00|9136.3|9131.3|9159.8|9153.8|9160.3|9155.8|9135.8|9129.8|93
1587558600000|2020-04-22 12:30:00|9160.3|9154.3|9161.3|9155.8|9162.3|9158.8|9158.8|9153.8|13
1587558900000|2020-04-22 12:35:00|9160.8|9154.3|9166.8|9161.3|9167.3|9164.3|9158.3|9152.3|7
1587559200000|2020-04-22 12:40:00|9164.8|9160.3|9171.8|9166.8|9172.3|9168.3|9163.3|9158.3|30
1587559500000|2020-04-22 12:45:00|9171.3|9167.3|9172.8|9167.8|9176.3|9170.8|9168.8|9163.3|54
1587559800000|2020-04-22 12:50:00|9173.3|9167.3|9180.3|9174.8|9181.3|9175.3|9170.8|9166.8|46
1587560100000|2020-04-22 12:55:00|9180.8|9175.8|9187.3|9181.8|9191.3|9186.8|9176.8|9171.3|68
1587560400000|2020-04-22 13:00:00|9186.8|9181.3|9187.3|9181.8|9192.3|9189.3|9186.3|9181.3|27
1587560700000|2020-04-22 13:05:00|9187.8|9181.3|9198.8|9191.8|9198.8|9191.8|9186.8|9180.8|35
1587561000000|2020-04-22 13:10:00|9197.3|9192.1|9204.3|9201.8|9207.3|9202.3|9197.3|9192.1|32
1587561300000|2020-04-22 13:15:00|9206.3|9200.3|9211.3|9204.8|9214.8|9211.8|9206.3|9200.3|74
1587561600000|2020-04-22 13:20:00|9210.8|9205.3|9212.3|9207.3|9218.8|9211.8|9210.8|9204.8|35
1587561900000|2020-04-22 13:25:00|9211.8|9206.8|9194.8|9190.8|9211.8|9207.3|9191.8|9187.8|106
1587562200000|2020-04-22 13:30:00|9193.8|9189.8|9178.8|9172.8|9200.3|9193.3|9165.8|9163.3|612
1587562500000|2020-04-22 13:35:00|9177.8|9170.8|9181.3|9176.3|9190.8|9184.3|9168.3|9162.8|312
1587562800000|2020-04-22 13:40:00|9180.8|9173.3|9188.8|9183.8|9196.3|9190.8|9179.3|9172.8|280
1587563100000|2020-04-22 13:45:00|9191.3|9184.3|9168.8|9163.3|9192.3|9187.3|9168.8|9162.8|176
1587563400000|2020-04-22 13:50:00|9170.3|9162.8|9172.3|9165.8|9181.3|9175.8|9167.3|9162.8|196
1587563700000|2020-04-22 13:55:00|9171.8|9166.3|9184.8|9180.8|9184.8|9181.8|9170.3|9165.3|100
1587564000000|2020-04-22 14:00:00|9186.3|9181.3|9184.3|9179.3|9198.3|9192.8|9180.8|9176.8|202
1587564300000|2020-04-22 14:05:00|9186.8|9178.8|9186.8|9181.8|9194.8|9190.3|9181.8|9177.3|149
1587564600000|2020-04-22 14:10:00|9187.3|9182.3|9181.8|9176.3|9199.8|9194.8|9181.3|9175.3|140
1587564900000|2020-04-22 14:15:00|9182.8|9176.8|9182.3|9178.3|9190.3|9184.8|9176.3|9171.8|92
1587565200000|2020-04-22 14:20:00|9181.8|9177.8|9189.8|9185.3|9194.8|9188.8|9181.8|9175.3|92
1587565500000|2020-04-22 14:25:00|9189.3|9184.8|9182.8|9175.8|9196.8|9191.3|9179.8|9175.3|141
1587565800000|2020-04-22 14:30:00|9184.3|9176.3|9182.3|9175.8|9190.3|9185.3|9176.3|9171.8|84
1587566100000|2020-04-22 14:35:00|9181.8|9176.3|9189.3|9184.3|9193.8|9189.3|9181.8|9176.3|83
1587566400000|2020-04-22 14:40:00|9191.3|9183.3|9192.3|9187.3|9202.3|9199.3|9189.8|9183.3|208
1587566700000|2020-04-22 14:45:00|9193.8|9187.8|9187.8|9181.8|9195.3|9190.3|9181.3|9177.8|95
1587567000000|2020-04-22 14:50:00|9189.3|9182.3|9177.3|9172.3|9191.3|9186.8|9172.8|9167.3|115
1587567300000|2020-04-22 14:55:00|9179.3|9172.8|9176.3|9170.8|9180.8|9176.8|9172.3|9166.8|79
1587567600000|2020-04-22 15:00:00|9177.3|9171.3|9176.8|9171.3|9180.8|9177.3|9164.3|9160.8|169
1587567900000|2020-04-22 15:05:00|9176.3|9171.8|9180.8|9174.3|9181.3|9177.8|9169.8|9166.3|62
1587568200000|2020-04-22 15:10:00|9181.3|9174.8|9188.8|9182.8|9190.3|9187.3|9175.8|9171.3|142
1587568500000|2020-04-22 15:15:00|9190.3|9183.3|9196.8|9191.3|9204.8|9200.8|9187.8|9182.3|86
1587568800000|2020-04-22 15:20:00|9197.8|9191.8|9199.8|9195.3|9202.3|9197.8|9193.3|9189.3|47
1587569100000|2020-04-22 15:25:00|9201.3|9197.3|9193.3|9187.8|9204.8|9200.3|9190.8|9186.3|88
1587569400000|2020-04-22 15:30:00|9192.3|9187.3|9193.3|9186.8|9197.3|9192.8|9191.8|9185.8|96
1587569700000|2020-04-22 15:35:00|9190.3|9185.8|9190.8|9185.8|9193.8|9188.8|9187.3|9183.3|42
1587570000000|2020-04-22 15:40:00|9191.8|9185.3|9196.8|9191.3|9197.3|9194.8|9189.3|9184.8|94
1587570300000|2020-04-22 15:45:00|9197.3|9191.8|9194.8|9189.3|9197.3|9192.3|9190.8|9185.8|38
1587570600000|2020-04-22 15:50:00|9195.3|9189.8|9198.3|9193.8|9199.8|9194.8|9192.3|9186.8|112
1587570900000|2020-04-22 15:55:00|9197.8|9192.8|9193.8|9188.8|9197.8|9192.8|9187.8|9183.3|43
1587571200000|2020-04-22 16:00:00|9193.3|9189.3|9193.3|9188.3|9200.3|9194.8|9193.3|9187.8|31
1587571500000|2020-04-22 16:05:00|9194.3|9188.8|9171.8|9167.3|9194.3|9190.3|9171.8|9167.3|93
1587571800000|2020-04-22 16:10:00|9172.3|9167.8|9169.3|9165.3|9174.3|9169.3|9166.3|9161.8|70
1587572100000|2020-04-22 16:15:00|9170.3|9165.8|9174.3|9169.8|9174.8|9169.8|9168.8|9163.8|59
1587572400000|2020-04-22 16:20:00|9174.8|9170.3|9176.3|9171.3|9177.3|9171.8|9170.8|9165.3|42
1587572700000|2020-04-22 16:25:00|9176.8|9171.8|9171.8|9165.8|9176.8|9171.8|9169.8|9163.8|33
1587573000000|2020-04-22 16:30:00|9171.3|9165.3|9171.3|9166.8|9172.3|9167.8|9168.8|9163.3|22
1587573300000|2020-04-22 16:35:00|9171.8|9167.3|9172.3|9168.8|9172.3|9168.8|9166.3|9163.3|57
1587573600000|2020-04-22 16:40:00|9171.8|9169.3|9173.3|9167.3|9174.3|9170.8|9171.3|9166.8|69
1587573900000|2020-04-22 16:45:00|9173.8|9167.8|9173.8|9169.8|9174.3|9171.3|9170.8|9166.3|40
1587574200000|2020-04-22 16:50:00|9174.3|9170.3|9170.8|9165.8|9174.3|9170.8|9168.8|9163.8|67
1587574500000|2020-04-22 16:55:00|9170.3|9166.3|9168.3|9165.3|9172.3|9167.3|9164.8|9161.8|97
1587574800000|2020-04-22 17:00:00|9167.8|9165.8|9167.8|9162.8|9169.3|9165.8|9165.3|9161.3|64
1587575100000|2020-04-22 17:05:00|9167.3|9163.3|9161.8|9156.8|9167.3|9163.8|9158.8|9155.3|80
1587575400000|2020-04-22 17:10:00|9161.3|9157.3|9163.8|9158.8|9164.3|9161.3|9159.3|9155.8|71
1587575700000|2020-04-22 17:15:00|9164.3|9159.3|9163.8|9160.3|9165.3|9160.8|9160.3|9156.8|71
1587576000000|2020-04-22 17:20:00|9163.3|9160.8|9165.8|9162.3|9166.3|9162.3|9162.3|9158.3|79
1587576300000|2020-04-22 17:25:00|9166.3|9162.8|9166.3|9162.3|9167.3|9163.8|9163.8|9159.3|70
1587576600000|2020-04-22 17:30:00|9167.3|9162.8|9163.8|9160.3|9168.8|9164.8|9161.8|9157.3|111
1587576900000|2020-04-22 17:35:00|9164.3|9160.8|9166.3|9161.3|9170.3|9166.3|9164.3|9160.3|49
1587577200000|2020-04-22 17:40:00|9165.8|9161.8|9161.8|9156.8|9168.8|9163.8|9158.3|9154.8|51
1587577500000|2020-04-22 17:45:00|9161.3|9156.3|9159.8|9155.3|9163.8|9159.8|9156.8|9152.8|39
1587577800000|2020-04-22 17:50:00|9160.3|9156.3|9165.8|9160.3|9166.8|9162.3|9157.8|9154.3|44
1587578100000|2020-04-22 17:55:00|9165.3|9158.3|9163.8|9159.3|9165.8|9160.3|9159.3|9156.3|47
1587578400000|2020-04-22 18:00:00|9164.3|9159.8|9169.3|9165.3|9169.3|9165.3|9161.3|9156.3|67
1587578700000|2020-04-22 18:05:00|9169.8|9165.8|9174.3|9169.3|9175.8|9171.3|9168.8|9164.3|65
1587579000000|2020-04-22 18:10:00|9174.8|9169.8|9177.8|9173.8|9178.8|9174.3|9173.3|9168.8|81
1587579300000|2020-04-22 18:15:00|9176.8|9174.3|9171.8|9166.3|9176.8|9174.3|9170.3|9165.8|25
1587579600000|2020-04-22 18:20:00|9172.8|9167.8|9173.8|9168.3|9176.8|9172.3|9172.8|9167.3|17
1587579900000|2020-04-22 18:25:00|9173.3|9167.8|9168.8|9163.8|9173.8|9167.8|9167.3|9162.8|24
1587580200000|2020-04-22 18:30:00|9169.3|9164.3|9172.3|9167.3|9175.3|9170.8|9169.3|9163.8|47
1587580500000|2020-04-22 18:35:00|9171.8|9167.8|9182.3|9178.3|9182.3|9178.3|9170.8|9166.3|67
1587580800000|2020-04-22 18:40:00|9184.8|9180.3|9186.3|9182.3|9188.3|9183.8|9182.8|9177.8|91
1587581100000|2020-04-22 18:45:00|9185.8|9180.3|9191.8|9186.8|9192.3|9189.3|9182.3|9177.8|100
1587581400000|2020-04-22 18:50:00|9192.3|9187.3|9187.8|9183.3|9196.8|9192.3|9186.8|9183.3|106
1587581700000|2020-04-22 18:55:00|9189.3|9183.8|9194.3|9189.8|9196.3|9192.8|9185.3|9181.3|69
1587582000000|2020-04-22 19:00:00|9193.3|9190.3|9195.8|9192.3|9195.8|9193.3|9189.8|9185.3|205
1587582300000|2020-04-22 19:05:00|9197.3|9192.8|9195.8|9191.3|9200.3|9195.8|9193.3|9188.8|274
1587582600000|2020-04-22 19:10:00|9194.8|9191.8|9188.8|9184.3|9194.8|9191.8|9188.8|9184.3|63
1587582900000|2020-04-22 19:15:00|9188.3|9183.3|9184.3|9180.8|9188.8|9184.3|9180.3|9176.8|99
1587583200000|2020-04-22 19:20:00|9183.8|9178.3|9186.8|9183.3|9189.8|9185.8|9182.3|9176.8|169
1587583500000|2020-04-22 19:25:00|9188.3|9183.8|9183.3|9178.3|9189.8|9186.3|9183.3|9178.3|82
1587583800000|2020-04-22 19:30:00|9182.8|9180.3|9186.8|9182.3|9191.3|9186.3|9182.3|9179.3|124
1587584100000|2020-04-22 19:35:00|9188.3|9182.8|9189.8|9185.3|9192.3|9189.3|9186.8|9182.3|97
1587584400000|2020-04-22 19:40:00|9191.3|9185.8|9191.8|9187.3|9194.8|9190.8|9187.3|9182.8|109
1587584700000|2020-04-22 19:45:00|9191.3|9186.8|9188.3|9183.8|9191.3|9186.8|9184.3|9180.3|118
1587585000000|2020-04-22 19:50:00|9192.3|9184.3|9189.8|9184.3|9197.3|9193.3|9188.8|9184.3|241
1587585300000|2020-04-22 19:55:00|9189.3|9185.3|9188.8|9183.3|9191.3|9187.8|9181.8|9177.3|352
1587585600000|2020-04-22 20:00:00|9188.3|9184.3|9180.3|9176.3|9188.3|9184.3|9179.3|9175.8|40
1587585900000|2020-04-22 20:05:00|9179.3|9176.8|9176.3|9171.8|9179.3|9176.8|9169.8|9165.3|18
1587586200000|2020-04-22 20:10:00|9177.3|9172.8|9186.3|9181.8|9187.3|9183.3|9177.3|9172.8|28
1587586500000|2020-04-22 20:15:00|9185.8|9180.8|9185.3|9180.8|9186.8|9181.8|9184.8|9179.8|0
1587586800000|2020-04-22 20:20:00|9184.8|9179.8|9184.3|9179.8|9185.8|9181.3|9183.3|9179.8|1
1587587100000|2020-04-22 20:25:00|9185.8|9180.3|9183.8|9179.8|9185.8|9181.8|9181.8|9176.8|13
1587587400000|2020-04-22 20:30:00|9185.3|9178.3|9171.8|9166.8|9186.8|9180.8|9170.8|9165.3|134
1587587700000|2020-04-22 20:35:00|9172.8|9167.3|9171.8|9166.8|9172.8|9168.8|9171.8|9166.8|0
1587588000000|2020-04-22 20:40:00|9171.3|9166.3|9169.3|9164.8|9171.3|9166.3|9169.3|9164.8|11
1587588300000|2020-04-22 20:45:00|9167.8|9164.3|9168.3|9164.3|9170.8|9164.8|9167.8|9164.3|4
1587588600000|2020-04-22 20:50:00|9168.8|9164.8|9169.3|9164.8|9169.3|9164.8|9168.8|9164.3|1
1587588900000|2020-04-22 20:55:00|9169.8|9165.3|9171.8|9165.3|9172.3|9165.3|9169.8|9165.3|3
1587589200000|2020-04-22 21:00:00|9172.3|9162.8|9172.3|9162.8|9172.3|9165.3|9172.3|9162.8|0
1587589800000|2020-04-22 21:10:00|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|19477460
1587590100000|2020-04-22 21:15:00|9178|9168|9177.7|9167.7|9178|9168|9177.7|9167.7|0
1587590400000|2020-04-22 21:20:00|9178.1|9168.1|9178.1|9168.1|9178.2|9168.2|9177.5|9167.5|0
1587590700000|2020-04-22 21:25:00|9177.9|9167.9|9177|9167|9178.2|9168.2|9177|9167|0
1587591000000|2020-04-22 21:30:00|9176.9|9166.9|9176.3|9166.3|9176.9|9166.9|9176.3|9166.3|0
1587591300000|2020-04-22 21:35:00|9176.1|9166.1|9176.8|9166.8|9177|9167|9176|9166|0
1587591600000|2020-04-22 21:40:00|9176.7|9166.7|9176.9|9166.9|9176.9|9166.9|9176.6|9166.6|0
1587591900000|2020-04-22 21:45:00|9176.8|9166.8|9177.9|9167.9|9178.2|9168.2|9176.2|9166.2|0
1587592200000|2020-04-22 21:50:00|9177.8|9167.8|9178.6|9168.6|9178.9|9168.9|9177.4|9167.4|0
1587592500000|2020-04-22 21:55:00|9179.1|9169.1|9178.5|9168.5|9180.5|9170.5|9178.5|9168.5|0
1587592800000|2020-04-22 22:00:00|9175.3|9165.3|9164.4|9154.4|9183.4|9173.4|9160.7|9150.7|0
1587593100000|2020-04-22 22:05:00|9164.1|9154.1|9164.3|9154.3|9171.3|9161.3|9158|9148|0
1587593400000|2020-04-22 22:10:00|9164.6|9154.6|9170.1|9160.1|9170.1|9160.1|9161.5|9151.5|0
1587593700000|2020-04-22 22:15:00|9168.4|9158.4|9166.8|9156.8|9171.7|9161.7|9165.6|9155.6|0
1587594000000|2020-04-22 22:20:00|9167.1|9157.1|9166.8|9156.8|9169.7|9159.7|9163.3|9153.3|0
1587594300000|2020-04-22 22:25:00|9165.9|9155.9|9166.5|9156.5|9170|9160|9164.8|9154.8|0
1587594600000|2020-04-22 22:30:00|9166.2|9156.2|9166.4|9156.4|9166.4|9156.4|9159.3|9149.3|0
1587594900000|2020-04-22 22:35:00|9167|9157|9164.3|9154.3|9167.3|9157.3|9156.4|9146.4|0
1587595200000|2020-04-22 22:40:00|9164|9154|9166.9|9156.9|9167.5|9157.5|9162.3|9152.3|0
1587595500000|2020-04-22 22:45:00|9165.7|9155.7|9160|9150|9166.3|9156.3|9158.3|9148.3|0
1587595800000|2020-04-22 22:50:00|9159.4|9149.4|9154.9|9144.9|9160.3|9150.3|9153.8|9143.8|0
1587596100000|2020-04-22 22:55:00|9154.6|9144.6|9157.8|9147.8|9159.8|9149.8|9153.8|9143.8|0
1587596400000|2020-04-22 23:00:00|9158.4|9148.4|9149.7|9139.7|9159.5|9149.5|9144.8|9134.8|0
1587596700000|2020-04-22 23:05:00|9150|9140|9147.4|9137.4|9151.5|9141.5|9147.1|9137.1|0
1587597000000|2020-04-22 23:10:00|9146.9|9136.9|9148.6|9138.6|9149.7|9139.7|9145.7|9135.7|0
1587597300000|2020-04-22 23:15:00|9148|9138|9156.4|9146.4|9157|9147|9148|9138|0
1587597600000|2020-04-22 23:20:00|9155.3|9145.3|9150.7|9140.7|9157.3|9147.3|9150.4|9140.4|0
1587597900000|2020-04-22 23:25:00|9150.9|9140.9|9157.3|9147.3|9158.1|9148.1|9147.8|9137.8|0
1587598200000|2020-04-22 23:30:00|9155.8|9145.8|9146.7|9136.7|9155.8|9145.8|9145.9|9135.9|0
1587598500000|2020-04-22 23:35:00|9147.3|9137.3|9148.8|9138.8|9149.9|9139.9|9144.2|9134.2|0
1587598800000|2020-04-22 23:40:00|9147.9|9137.9|9151.1|9141.1|9151.1|9141.1|9146.2|9136.2|0
1587599100000|2020-04-22 23:45:00|9150.9|9140.9|9147.7|9137.7|9150.9|9140.9|9147.3|9137.3|0
1587599400000|2020-04-22 23:50:00|9149.4|9139.4|9163.2|9153.2|9163.2|9153.2|9143|9133|0
1587599700000|2020-04-22 23:55:00|9162.9|9152.9|9166.7|9156.7|9166.7|9156.7|9160.3|9150.3|0
1587600000000|2020-04-23 00:00:00|9167.3|9157.3|9166.6|9156.6|9175.4|9165.4|9163.3|9153.3|0
1587600300000|2020-04-23 00:05:00|9166.9|9156.9|9166.9|9156.9|9170.1|9160.1|9163.5|9153.5|0
1587600600000|2020-04-23 00:10:00|9165.2|9155.2|9159.7|9149.7|9166.1|9156.1|9158.9|9148.9|0
1587600900000|2020-04-23 00:15:00|9159.4|9149.4|9154.5|9144.5|9163.5|9153.5|9154.5|9144.5|0
1587601200000|2020-04-23 00:20:00|9155.4|9145.4|9160|9150|9160|9150|9151.4|9141.4|0
1587601500000|2020-04-23 00:25:00|9159.1|9149.1|9168.2|9158.2|9168.2|9158.2|9158.9|9148.9|0
1587601800000|2020-04-23 00:30:00|9167.7|9157.7|9162.5|9152.5|9167.7|9157.7|9159.6|9149.6|0
1587602100000|2020-04-23 00:35:00|9162.8|9152.8|9168.8|9158.8|9168.8|9158.8|9158.7|9148.7|0
1587602400000|2020-04-23 00:40:00|9169.1|9159.1|9175.2|9165.2|9175.2|9165.2|9165.9|9155.9|0
1587602700000|2020-04-23 00:45:00|9176.4|9166.4|9180.3|9170.3|9181|9171|9174.1|9164.1|0
1587603000000|2020-04-23 00:50:00|9180.9|9170.9|9177.4|9167.4|9188.1|9178.1|9177.4|9167.4|0
1587603300000|2020-04-23 00:55:00|9178|9168|9180.6|9170.6|9181.4|9171.4|9176.3|9166.3|0
1587603600000|2020-04-23 01:00:00|9181.1|9171.1|9189.7|9181.2|9195.7|9190.2|9172.2|9169.2|100
1587603900000|2020-04-23 01:05:00|9190.2|9188.2|9213.7|9209.2|9228.2|9221.2|9189.7|9188.2|136
1587604200000|2020-04-23 01:10:00|9214.2|9209.7|9211.7|9205.2|9215.7|9210.7|9205.2|9199.7|71
1587604500000|2020-04-23 01:15:00|9211.2|9205.7|9213.7|9206.7|9216.7|9213.2|9209.2|9203.2|53
1587604800000|2020-04-23 01:20:00|9216.7|9207.2|9232.2|9226.2|9235.7|9228.7|9216.7|9207.2|122
1587605100000|2020-04-23 01:25:00|9235.2|9226.7|9212.7|9206.2|9235.2|9228.2|9212.7|9206.2|94
1587605400000|2020-04-23 01:30:00|9217.2|9206.7|9199.7|9192.7|9218.2|9212.7|9194.7|9191.7|83
1587605700000|2020-04-23 01:35:00|9195.2|9192.2|9202.2|9195.2|9203.2|9198.7|9188.7|9184.2|203
1587606000000|2020-04-23 01:40:00|9201.7|9195.7|9189.7|9184.2|9202.2|9198.7|9183.2|9178.2|49
1587606300000|2020-04-23 01:45:00|9189.2|9184.7|9185.2|9178.2|9195.7|9190.7|9180.7|9176.2|37
1587606600000|2020-04-23 01:50:00|9185.7|9178.7|9178.7|9171.2|9185.7|9179.2|9174.7|9166.7|29
1587606900000|2020-04-23 01:55:00|9178.2|9171.7|9177.7|9171.7|9183.2|9177.2|9177.2|9171.2|54
1587607200000|2020-04-23 02:00:00|9177.2|9171.2|9174.7|9168.7|9181.7|9175.7|9173.2|9166.2|49
1587607500000|2020-04-23 02:05:00|9174.2|9168.2|9169.2|9163.7|9175.2|9170.2|9168.7|9163.7|12
1587607800000|2020-04-23 02:10:00|9168.7|9164.2|9169.2|9165.2|9171.7|9167.2|9166.7|9162.7|64
1587608100000|2020-04-23 02:15:00|9168.7|9162.7|9155.7|9149.7|9169.2|9163.2|9155.7|9149.7|41
1587608400000|2020-04-23 02:20:00|9155.2|9148.7|9154.2|9148.2|9162.2|9157.2|9149.2|9146.2|65
1587608700000|2020-04-23 02:25:00|9153.7|9147.7|9155.7|9150.2|9155.7|9151.2|9152.2|9143.7|48
1587609000000|2020-04-23 02:30:00|9155.2|9149.7|9150.7|9144.7|9155.2|9150.2|9147.7|9143.7|92
1587609300000|2020-04-23 02:35:00|9152.2|9145.2|9142.2|9136.7|9152.2|9146.7|9141.2|9136.2|36
1587609600000|2020-04-23 02:40:00|9141.7|9136.2|9122.7|9118.7|9143.7|9137.2|9122.2|9118.7|82
1587609900000|2020-04-23 02:45:00|9122.2|9118.2|9137.7|9131.2|9138.2|9132.7|9120.7|9116.2|77
1587610200000|2020-04-23 02:50:00|9137.2|9130.7|9138.2|9132.7|9141.7|9136.2|9133.2|9129.2|29
1587610500000|2020-04-23 02:55:00|9137.7|9131.7|9143.2|9138.2|9143.2|9138.7|9134.2|9131.2|48
1587610800000|2020-04-23 03:00:00|9142.7|9137.7|9143.2|9137.7|9145.2|9142.7|9138.2|9133.7|137
1587611100000|2020-04-23 03:05:00|9143.7|9138.2|9149.2|9143.2|9151.7|9146.7|9143.7|9137.7|55
1587611400000|2020-04-23 03:10:00|9148.7|9143.7|9156.2|9150.2|9157.2|9152.2|9147.2|9142.7|48
1587611700000|2020-04-23 03:15:00|9155.7|9149.7|9149.2|9143.7|9160.7|9155.7|9149.2|9143.7|164
1587612000000|2020-04-23 03:20:00|9148.7|9143.2|9142.7|9137.2|9148.7|9143.2|9137.7|9133.7|140
1587612300000|2020-04-23 03:25:00|9142.2|9136.7|9147.7|9144.2|9147.7|9144.2|9138.7|9134.2|156
1587612600000|2020-04-23 03:30:00|9147.2|9143.2|9161.7|9156.2|9167.2|9162.7|9145.7|9141.2|194
1587612900000|2020-04-23 03:35:00|9158.2|9155.2|9160.7|9155.7|9163.2|9159.2|9149.7|9146.2|177
1587613200000|2020-04-23 03:40:00|9160.2|9156.2|9157.7|9154.7|9162.2|9157.2|9157.2|9151.2|139
1587613500000|2020-04-23 03:45:00|9162.2|9156.2|9196.7|9194.7|9200.4|9198.4|9152.4|9150.4|570299
1587613800000|2020-04-23 03:50:00|9194.7|9192.7|9192.3|9190.3|9195.1|9193.1|9174.7|9172.7|329475
1587614100000|2020-04-23 03:55:00|9192.5|9190.5|9193.6|9191.6|9206.6|9204.6|9188.7|9186.7|319575
1587614400000|2020-04-23 04:00:00|9193.8|9191.8|9199.7|9197.7|9208.7|9206.7|9184.4|9182.4|364800
1587614700000|2020-04-23 04:05:00|9199.5|9197.5|9203.4|9201.4|9213.7|9211.7|9199.5|9197.5|270825
1587615000000|2020-04-23 04:10:00|9203.9|9201.9|9203|9201|9204|9202|9189.2|9187.2|186825
1587615300000|2020-04-23 04:15:00|9202.8|9200.8|9217.4|9215.4|9221.3|9219.3|9202.8|9200.8|279225
1587615600000|2020-04-23 04:20:00|9216.1|9214.1|9228.5|9226.5|9232.7|9230.7|9215.6|9213.6|285900
1587615900000|2020-04-23 04:25:00|9228.3|9226.3|9244.2|9242.2|9246.2|9244.2|9225|9223|324150
1587616200000|2020-04-23 04:30:00|9244.3|9242.3|9243.5|9241.5|9247.6|9245.6|9236.6|9234.6|206475
1587616500000|2020-04-23 04:35:00|9242.7|9240.7|9237.7|9235.7|9244.2|9242.2|9227.6|9225.6|152400
1587616800000|2020-04-23 04:40:00|9237.1|9235.1|9236.8|9234.8|9241.9|9239.9|9230.8|9228.8|82575
1587617100000|2020-04-23 04:45:00|9237.2|9235.2|9251.5|9249.5|9255.7|9253.7|9234.7|9232.7|189600
1587617400000|2020-04-23 04:50:00|9250.9|9248.9|9254.7|9252.7|9258|9256|9246.8|9244.8|132450
1587617700000|2020-04-23 04:55:00|9255.5|9253.5|9249.6|9247.6|9261.4|9259.4|9247|9245|184050
1587618000000|2020-04-23 05:00:00|9248.6|9246.6|9259.4|9257.4|9260.3|9258.3|9243.7|9241.7|163575
1587618300000|2020-04-23 05:05:00|9258.6|9256.6|9261.4|9259.4|9271|9269|9258.6|9256.6|227550
1587618600000|2020-04-23 05:10:00|9260.5|9258.5|9261.3|9259.3|9264.6|9262.6|9253.7|9251.7|139200
1587618900000|2020-04-23 05:15:00|9261.2|9259.2|9263.8|9261.8|9275.9|9273.9|9261.2|9259.2|162450
1587619200000|2020-04-23 05:20:00|9263.7|9261.7|9261.7|9259.7|9266.2|9264.2|9254.4|9252.4|150450
1587619500000|2020-04-23 05:25:00|9261.9|9259.9|9251.9|9249.9|9264.6|9262.6|9248.8|9246.8|159900
1587619800000|2020-04-23 05:30:00|9253|9251|9258.6|9256.6|9260.8|9258.8|9249.6|9247.6|100800
1587620100000|2020-04-23 05:35:00|9259.5|9257.5|9238.9|9236.9|9259.7|9257.7|9235.7|9233.7|218700
1587620400000|2020-04-23 05:40:00|9239|9237|9241|9239|9242.2|9240.2|9231.2|9229.2|191625
1587620700000|2020-04-23 05:45:00|9240.2|9238.2|9244.7|9242.7|9245.5|9243.5|9227.8|9225.8|171900
1587621000000|2020-04-23 05:50:00|9244.5|9242.5|9258.3|9256.3|9261.1|9259.1|9244.3|9242.3|214050
1587621300000|2020-04-23 05:55:00|9257.6|9255.6|9259|9257|9266.7|9264.7|9256.5|9254.5|130125
1587621600000|2020-04-23 06:00:00|9259.1|9257.1|9271|9269|9275.4|9273.4|9253.8|9251.8|173100
1587621900000|2020-04-23 06:05:00|9270.5|9268.5|9268.2|9266.2|9274.5|9272.5|9264|9262|137175
1587622200000|2020-04-23 06:10:00|9267.9|9265.9|9274.2|9272.2|9280.4|9278.4|9267.9|9265.9|196050
1587622500000|2020-04-23 06:15:00|9274.3|9272.3|9279.4|9277.4|9281.7|9279.7|9268.4|9266.4|143100
1587622800000|2020-04-23 06:20:00|9278.9|9276.9|9284.1|9282.1|9287.7|9285.7|9276.5|9274.5|186225
1587623100000|2020-04-23 06:25:00|9285.4|9283.4|9289.8|9287.8|9290.1|9288.1|9280.5|9278.5|128625
1587623400000|2020-04-23 06:30:00|9289.9|9287.9|9288.1|9286.1|9294.5|9292.5|9285.1|9283.1|183825
1587623700000|2020-04-23 06:35:00|9288|9286|9282.5|9280.5|9288.1|9286.1|9274.7|9272.7|129525
1587624000000|2020-04-23 06:40:00|9282.8|9280.8|9284.2|9282.2|9287|9285|9279.8|9277.8|103725
1587624300000|2020-04-23 06:45:00|9284.1|9282.1|9295.6|9293.6|9300.9|9298.9|9282.7|9280.7|192000
1587624600000|2020-04-23 06:50:00|9295.4|9293.4|9285.8|9283.8|9296.8|9294.8|9285.5|9283.5|108000
1587624900000|2020-04-23 06:55:00|9285.4|9283.4|9280.5|9278.5|9287.2|9285.2|9270.4|9268.4|203550
1587625200000|2020-04-23 07:00:00|9280.6|9278.6|9274.9|9272.9|9282.7|9280.7|9273.6|9271.6|105450
1587625500000|2020-04-23 07:05:00|9274.8|9272.8|9286.9|9284.9|9289.9|9287.9|9270|9268|133425
1587625800000|2020-04-23 07:10:00|9287.5|9285.5|9289.7|9287.7|9295.7|9293.7|9286.1|9284.1|102000
1587626100000|2020-04-23 07:15:00|9289.8|9287.8|9278.8|9276.8|9289.8|9287.8|9278.5|9276.5|130950
1587626400000|2020-04-23 07:20:00|9278.9|9276.9|9268.2|9266.2|9284.1|9282.1|9267.3|9265.3|165825
1587626700000|2020-04-23 07:25:00|9269|9267|9282.3|9280.3|9283.6|9281.6|9264.5|9262.5|174150
1587627000000|2020-04-23 07:30:00|9282.7|9280.7|9271.9|9269.9|9286.3|9284.3|9269.9|9267.9|106350
1587627300000|2020-04-23 07:35:00|9271|9269|9257.8|9255.8|9271.1|9269.1|9246.6|9244.6|346875
1587627600000|2020-04-23 07:40:00|9257.7|9255.7|9255.3|9253.3|9257.7|9255.7|9240|9238|253275
1587627900000|2020-04-23 07:45:00|9256.3|9254.3|9242.5|9240.5|9257.6|9255.6|9232.3|9230.3|302700
1587628200000|2020-04-23 07:50:00|9242.8|9240.8|9228.8|9226.8|9243.6|9241.6|9215.4|9213.4|353025
1587628500000|2020-04-23 07:55:00|9228.2|9226.2|9237.8|9235.8|9248.9|9246.9|9221.8|9219.8|232650
1587628800000|2020-04-23 08:00:00|9237|9235|9226.4|9224.4|9244.8|9242.8|9224.7|9222.7|156900
1587629100000|2020-04-23 08:05:00|9225.6|9223.6|9213|9211|9226.1|9224.1|9203.8|9201.8|418200
1587629400000|2020-04-23 08:10:00|9212.8|9210.8|9234.2|9232.2|9236|9234|9208.8|9206.8|178350
1587629700000|2020-04-23 08:15:00|9234.3|9232.3|9245.8|9243.8|9251.1|9249.1|9230.7|9228.7|224025
1587630000000|2020-04-23 08:20:00|9246.3|9244.3|9267.4|9265.4|9270.2|9268.2|9246.3|9244.3|301725
1587630300000|2020-04-23 08:25:00|9267.3|9265.3|9272|9270|9272|9270|9254.5|9252.5|124575
1587630600000|2020-04-23 08:30:00|9271.7|9269.7|9272.4|9270.4|9275.7|9273.7|9265.8|9263.8|152400
1587630900000|2020-04-23 08:35:00|9272.8|9270.8|9278.4|9276.4|9283.8|9281.8|9272.8|9270.8|188850
1587631200000|2020-04-23 08:40:00|9278.1|9276.1|9279.6|9277.6|9281|9279|9265.8|9263.8|151425
1587631500000|2020-04-23 08:45:00|9279.7|9277.7|9274.7|9272.7|9291.3|9289.3|9273.3|9271.3|242250
1587631800000|2020-04-23 08:50:00|9274.2|9272.2|9281.1|9279.1|9287.7|9285.7|9272.1|9270.1|114225
1587632100000|2020-04-23 08:55:00|9280|9278|9265.1|9263.1|9285.9|9283.9|9258.3|9256.3|184725
1587632400000|2020-04-23 09:00:00|9266.2|9264.2|9278.6|9276.6|9280.1|9278.1|9250.5|9248.5|209925
1587632700000|2020-04-23 09:05:00|9279.1|9277.1|9274.7|9272.7|9279.1|9277.1|9265.6|9263.6|98775
1587633000000|2020-04-23 09:10:00|9274.5|9272.5|9308.5|9306.5|9308.6|9306.6|9273.9|9271.9|454800
1587633300000|2020-04-23 09:15:00|9309.8|9307.8|9295.3|9293.3|9316.4|9314.4|9290.9|9288.9|304050
1587633600000|2020-04-23 09:20:00|9295.7|9293.7|9299.2|9297.2|9306.2|9304.2|9295.4|9293.4|140700
1587633900000|2020-04-23 09:25:00|9299.1|9297.1|9312.8|9310.8|9312.8|9310.8|9299.1|9297.1|95925
1587634200000|2020-04-23 09:30:00|9314|9312|9300.4|9298.4|9317.8|9315.8|9298.8|9296.8|308100
1587634500000|2020-04-23 09:35:00|9300.3|9298.3|9286.5|9284.5|9300.6|9298.6|9284.5|9282.5|292800
1587634800000|2020-04-23 09:40:00|9286.3|9284.3|9291.2|9289.2|9293.2|9291.2|9281.9|9279.9|269700
1587635100000|2020-04-23 09:45:00|9291|9289|9285.4|9283.4|9291|9289|9283.7|9281.7|146700
1587635400000|2020-04-23 09:50:00|9285.5|9283.5|9283.4|9281.4|9289.4|9287.4|9279.9|9277.9|263025
1587635700000|2020-04-23 09:55:00|9283.6|9281.6|9282.7|9280.7|9284.7|9282.7|9279.3|9277.3|311925
1587636000000|2020-04-23 10:00:00|9282.8|9280.8|9282.8|9280.8|9282.8|9280.8|9282.8|9280.8|1125
1587636600000|2020-04-23 10:10:00|9285.6|9275.6|9275.5|9265.5|9289.5|9279.5|9275.2|9265.2|0
1587636900000|2020-04-23 10:15:00|9274.4|9264.4|9269|9259|9276.3|9266.3|9261.1|9251.1|0
1587637200000|2020-04-23 10:20:00|9268.7|9258.7|9275.4|9265.4|9275.7|9265.7|9266.7|9256.7|0
1587637500000|2020-04-23 10:25:00|9275.1|9265.1|9281.5|9271.5|9282.1|9272.1|9274.6|9264.6|0
1587637800000|2020-04-23 10:30:00|9280.9|9270.9|9271|9261|9280.9|9270.9|9266.4|9256.4|0
1587638100000|2020-04-23 10:35:00|9270.5|9260.5|9267.5|9257.5|9271.6|9261.6|9267.5|9257.5|0
1587638400000|2020-04-23 10:40:00|9279.7|9269.7|9276.7|9272.7|9280.7|9275.7|9274.2|9269.2|144
1587638700000|2020-04-23 10:45:00|9276.2|9272.2|9268.2|9263.7|9278.2|9274.7|9268.2|9263.7|101
1587639000000|2020-04-23 10:50:00|9267.7|9264.2|9265.7|9260.7|9268.2|9264.2|9260.2|9256.2|87
1587639300000|2020-04-23 10:55:00|9266.2|9263.7|9264.7|9261.2|9268.2|9263.7|9263.7|9259.7|47
1587639600000|2020-04-23 11:00:00|9263.2|9259.7|9279.2|9274.2|9279.7|9276.2|9263.2|9259.7|67
1587639900000|2020-04-23 11:05:00|9279.7|9274.7|9286.7|9283.2|9289.2|9285.2|9279.7|9274.7|19
1587640200000|2020-04-23 11:10:00|9288.7|9283.7|9285.7|9280.2|9293.2|9289.7|9284.2|9279.2|59
1587640500000|2020-04-23 11:15:00|9286.7|9280.7|9286.7|9281.7|9287.7|9283.2|9282.7|9278.2|1
1587640800000|2020-04-23 11:20:00|9286.2|9281.2|9284.7|9279.7|9286.7|9281.7|9280.7|9277.2|29
1587641100000|2020-04-23 11:25:00|9285.2|9280.2|9273.7|9270.2|9286.7|9282.2|9272.2|9268.7|55
1587641400000|2020-04-23 11:30:00|9275.2|9270.7|9278.2|9274.2|9278.2|9274.7|9273.7|9269.7|30
1587641700000|2020-04-23 11:35:00|9277.7|9273.7|9276.7|9271.7|9278.2|9275.2|9272.7|9269.7|22
1587642000000|2020-04-23 11:40:00|9276.2|9271.2|9273.7|9269.2|9276.7|9272.2|9273.7|9268.7|1
1587642300000|2020-04-23 11:45:00|9274.7|9269.7|9263.7|9258.7|9274.7|9269.7|9261.7|9257.7|34
1587642600000|2020-04-23 11:50:00|9264.7|9259.2|9263.7|9258.7|9264.7|9260.2|9260.7|9256.2|1
1587642900000|2020-04-23 11:55:00|9263.2|9258.2|9270.2|9265.2|9270.2|9265.2|9261.7|9257.2|23
1587643200000|2020-04-23 12:00:00|9270.7|9266.2|9262.2|9258.2|9272.2|9267.2|9262.2|9258.2|34
1587643500000|2020-04-23 12:05:00|9261.7|9257.2|9266.2|9261.2|9266.2|9261.2|9258.7|9254.2|9
1587643800000|2020-04-23 12:10:00|9265.7|9260.7|9270.7|9264.2|9273.2|9269.2|9264.2|9259.2|19
1587644100000|2020-04-23 12:15:00|9271.2|9264.7|9268.2|9263.2|9272.2|9267.2|9264.7|9261.2|55
1587644400000|2020-04-23 12:20:00|9269.2|9263.7|9275.7|9270.7|9277.2|9271.7|9269.2|9263.7|15
1587644700000|2020-04-23 12:25:00|9275.2|9271.7|9280.2|9275.2|9280.7|9275.7|9274.7|9271.7|10
1587645000000|2020-04-23 12:30:00|9281.7|9276.7|9284.7|9279.2|9287.2|9281.2|9279.2|9273.2|36
1587645300000|2020-04-23 12:35:00|9284.2|9279.7|9289.7|9286.2|9290.2|9286.2|9282.7|9276.2|7
1587645600000|2020-04-23 12:40:00|9289.2|9282.7|9287.2|9281.2|9291.2|9286.7|9285.7|9279.7|21
1587645900000|2020-04-23 12:45:00|9287.7|9281.7|9311.2|9306.7|9311.2|9306.7|9287.7|9281.7|54
1587646200000|2020-04-23 12:50:00|9310.7|9303.7|9308.7|9303.7|9315.7|9313.2|9307.7|9303.7|93
1587646500000|2020-04-23 12:55:00|9312.2|9304.2|9304.7|9299.7|9312.2|9305.7|9302.7|9299.7|19
1587646800000|2020-04-23 13:00:00|9306.2|9300.2|9303.2|9297.7|9306.2|9301.2|9299.2|9296.2|2
1587647100000|2020-04-23 13:05:00|9304.2|9298.2|9308.2|9302.7|9309.7|9305.2|9302.7|9296.2|15
1587647400000|2020-04-23 13:10:00|9307.7|9301.2|9309.2|9304.7|9309.7|9304.7|9305.7|9301.2|96
1587647700000|2020-04-23 13:15:00|9309.7|9305.7|9312.7|9308.7|9313.2|9308.7|9308.2|9303.2|37
1587648000000|2020-04-23 13:20:00|9312.2|9309.2|9312.7|9307.7|9313.2|9310.2|9309.2|9306.2|37
1587648300000|2020-04-23 13:25:00|9310.2|9306.7|9309.2|9303.2|9313.2|9309.2|9307.2|9301.7|29
1587648600000|2020-04-23 13:30:00|9310.2|9303.7|9359.7|9354.7|9365.7|9361.2|9305.2|9299.2|319
1587648900000|2020-04-23 13:35:00|9362.7|9356.7|9356.7|9351.2|9365.7|9361.2|9354.7|9351.2|156
1587649200000|2020-04-23 13:40:00|9358.2|9351.7|9357.2|9351.7|9368.2|9363.2|9355.2|9351.2|322
1587649500000|2020-04-23 13:45:00|9358.2|9352.2|9350.7|9344.7|9363.2|9358.2|9347.7|9342.2|393
1587649800000|2020-04-23 13:50:00|9350.2|9346.2|9330.2|9326.2|9350.2|9346.2|9329.7|9324.2|80
1587650100000|2020-04-23 13:55:00|9329.7|9325.2|9325.7|9321.2|9332.7|9327.7|9315.2|9311.7|128
1587650400000|2020-04-23 14:00:00|9326.7|9322.7|9318.7|9314.2|9332.7|9327.7|9310.7|9306.2|105
1587650700000|2020-04-23 14:05:00|9320.2|9314.7|9335.7|9331.2|9338.2|9332.7|9319.2|9314.2|99
1587651000000|2020-04-23 14:10:00|9337.2|9332.2|9338.2|9332.7|9343.2|9337.7|9331.2|9327.2|165
1587651300000|2020-04-23 14:15:00|9339.7|9332.2|9347.2|9342.2|9348.2|9344.7|9329.7|9325.7|60
1587651600000|2020-04-23 14:20:00|9348.2|9343.7|9350.7|9347.2|9355.7|9352.2|9344.2|9341.2|57
1587651900000|2020-04-23 14:25:00|9353.2|9347.7|9356.2|9351.7|9357.7|9353.7|9347.7|9343.7|125
1587652200000|2020-04-23 14:30:00|9357.7|9353.7|9371.7|9367.7|9372.2|9368.2|9355.7|9352.2|143
1587652500000|2020-04-23 14:35:00|9369.2|9367.2|9365.7|9361.7|9370.2|9367.2|9361.7|9357.2|105
1587652800000|2020-04-23 14:40:00|9366.2|9362.7|9383.7|9378.2|9385.2|9381.2|9364.7|9359.7|171
1587653100000|2020-04-23 14:45:00|9383.2|9378.7|9371.7|9366.7|9391.2|9387.7|9371.2|9366.2|236
1587653400000|2020-04-23 14:50:00|9374.7|9367.2|9369.2|9363.7|9375.7|9371.7|9366.2|9361.2|75
1587653700000|2020-04-23 14:55:00|9368.7|9363.2|9368.2|9363.7|9373.2|9368.2|9361.2|9356.7|79
1587654000000|2020-04-23 15:00:00|9369.2|9367.2|9366.2|9361.7|9372.7|9367.7|9363.2|9359.2|94
1587654300000|2020-04-23 15:05:00|9365.2|9361.2|9363.2|9358.2|9365.2|9361.2|9360.7|9356.2|99
1587654600000|2020-04-23 15:10:00|9364.2|9360.2|9362.2|9356.7|9370.2|9366.2|9357.7|9354.7|206
1587654900000|2020-04-23 15:15:00|9363.2|9357.2|9364.7|9360.7|9369.2|9365.7|9363.2|9357.2|92
1587655200000|2020-04-23 15:20:00|9363.2|9361.2|9358.2|9353.7|9367.7|9363.2|9357.2|9353.7|87
1587655500000|2020-04-23 15:25:00|9356.2|9352.7|9363.7|9359.2|9368.2|9365.2|9356.2|9351.7|114
1587655800000|2020-04-23 15:30:00|9364.7|9359.7|9342.2|9337.7|9365.7|9361.2|9342.2|9337.2|85
1587656100000|2020-04-23 15:35:00|9345.2|9339.7|9327.7|9322.2|9345.2|9340.7|9323.2|9318.7|239
1587656400000|2020-04-23 15:40:00|9327.2|9320.7|9324.7|9320.2|9328.7|9325.2|9322.7|9318.7|267
1587656700000|2020-04-23 15:45:00|9325.2|9319.2|9318.7|9314.7|9325.7|9320.2|9314.2|9311.2|97
1587657000000|2020-04-23 15:50:00|9318.2|9314.2|9314.7|9310.2|9323.2|9319.2|9312.7|9307.7|261
1587657300000|2020-04-23 15:55:00|9315.7|9310.7|9323.2|9318.7|9325.2|9321.7|9312.2|9307.2|164
1587657600000|2020-04-23 16:00:00|9324.2|9319.2|9325.7|9319.7|9327.7|9324.7|9320.2|9316.2|81
1587657900000|2020-04-23 16:05:00|9325.2|9319.2|9323.7|9319.7|9332.2|9327.7|9321.7|9317.7|151
1587658200000|2020-04-23 16:10:00|9323.2|9318.2|9317.2|9311.7|9323.7|9318.2|9312.7|9306.7|114
1587658500000|2020-04-23 16:15:00|9317.7|9315.2|9324.2|9320.2|9325.7|9321.7|9317.2|9311.7|87
1587658800000|2020-04-23 16:20:00|9323.7|9318.2|9327.7|9323.2|9327.7|9323.2|9318.7|9314.2|16
1587659100000|2020-04-23 16:25:00|9327.2|9321.2|9331.2|9327.7|9334.2|9329.7|9325.2|9320.2|51
1587659400000|2020-04-23 16:30:00|9330.2|9328.2|9331.2|9326.7|9331.7|9328.2|9324.7|9321.7|36
1587659700000|2020-04-23 16:35:00|9330.7|9327.2|9334.2|9329.2|9335.2|9330.7|9325.7|9321.7|44
1587660000000|2020-04-23 16:40:00|9335.2|9329.7|9289.7|9282.2|9335.2|9330.2|9287.2|9281.2|199
1587660300000|2020-04-23 16:45:00|9292.2|9282.7|9258.2|9248.2|9305.2|9298.2|9229.2|9223.7|586
1587660600000|2020-04-23 16:50:00|9259.2|9256.2|9251.2|9245.2|9259.2|9256.2|9228.7|9223.7|154
1587660900000|2020-04-23 16:55:00|9250.7|9241.2|9262.7|9255.7|9263.2|9259.2|9248.7|9241.2|116
1587661200000|2020-04-23 17:00:00|9263.2|9256.2|9277.7|9271.7|9283.2|9276.7|9263.2|9256.2|64
1587661500000|2020-04-23 17:05:00|9278.2|9272.2|9262.2|9256.7|9282.7|9276.2|9257.2|9251.2|267
1587661800000|2020-04-23 17:10:00|9263.2|9254.2|9277.7|9272.7|9280.2|9275.7|9260.2|9253.7|218
1587662100000|2020-04-23 17:15:00|9277.2|9270.2|9261.7|9257.2|9277.2|9271.7|9261.7|9256.7|74
1587662400000|2020-04-23 17:20:00|9264.2|9258.7|9242.7|9236.7|9264.2|9258.7|9236.7|9231.2|244
1587662700000|2020-04-23 17:25:00|9242.2|9236.2|9235.7|9229.2|9242.2|9236.2|9227.7|9221.7|154
1587663000000|2020-04-23 17:30:00|9234.2|9226.2|9249.7|9243.7|9249.7|9243.7|9233.2|9226.2|40
1587663300000|2020-04-23 17:35:00|9250.2|9244.2|9244.7|9238.2|9253.2|9249.2|9243.2|9238.2|20
1587663600000|2020-04-23 17:40:00|9243.2|9237.7|9231.7|9224.7|9246.2|9239.2|9227.7|9221.7|27
1587663900000|2020-04-23 17:45:00|9231.2|9224.2|9222.2|9216.2|9240.7|9234.7|9219.2|9216.2|43
1587664200000|2020-04-23 17:50:00|9222.7|9216.7|9219.2|9213.2|9228.2|9222.2|9217.7|9212.7|87
1587664500000|2020-04-23 17:55:00|9217.7|9212.7|9226.2|9221.2|9227.7|9224.2|9215.7|9211.2|82
1587664800000|2020-04-23 18:00:00|9227.7|9220.2|9225.2|9221.2|9228.2|9224.7|9222.2|9216.2|50
1587665100000|2020-04-23 18:05:00|9225.7|9221.7|9218.7|9215.7|9232.2|9227.2|9218.7|9214.7|136
1587665400000|2020-04-23 18:10:00|9218.2|9213.7|9225.7|9219.7|9227.2|9221.2|9210.7|9206.2|188
1587665700000|2020-04-23 18:15:00|9226.7|9220.7|9237.2|9231.2|9243.2|9238.7|9226.7|9220.7|58
1587666000000|2020-04-23 18:20:00|9238.7|9231.7|9250.7|9244.2|9250.7|9244.7|9236.2|9231.2|19
1587666300000|2020-04-23 18:25:00|9250.2|9244.7|9251.7|9247.2|9255.2|9250.7|9246.2|9241.2|87
1587666600000|2020-04-23 18:30:00|9253.2|9247.7|9251.7|9246.2|9256.2|9250.2|9249.7|9243.2|55
1587666900000|2020-04-23 18:35:00|9251.2|9246.7|9242.7|9237.2|9255.7|9249.7|9242.2|9236.2|36
1587667200000|2020-04-23 18:40:00|9243.2|9237.7|9255.7|9249.7|9258.2|9252.2|9240.2|9236.2|61
1587667500000|2020-04-23 18:45:00|9255.2|9246.2|9246.2|9241.7|9255.7|9248.2|9245.2|9241.2|65
1587667800000|2020-04-23 18:50:00|9247.2|9242.2|9261.2|9256.2|9262.2|9257.7|9245.7|9242.2|35
1587668100000|2020-04-23 18:55:00|9260.7|9255.7|9265.2|9259.7|9266.7|9262.7|9260.2|9255.2|24
1587668400000|2020-04-23 19:00:00|9265.7|9258.7|9257.2|9251.7|9265.7|9259.7|9257.2|9251.7|28
1587668700000|2020-04-23 19:05:00|9256.7|9252.2|9251.2|9246.2|9258.2|9253.7|9250.2|9246.2|15
1587669000000|2020-04-23 19:10:00|9250.7|9243.7|9237.7|9232.2|9250.7|9243.7|9235.2|9231.7|68
1587669300000|2020-04-23 19:15:00|9237.2|9232.7|9225.7|9220.7|9237.7|9233.2|9224.2|9219.2|39
1587669600000|2020-04-23 19:20:00|9225.2|9221.7|9231.2|9226.2|9231.7|9226.7|9222.2|9218.7|119
1587669900000|2020-04-23 19:25:00|9230.7|9224.7|9233.7|9228.2|9235.2|9230.2|9224.2|9221.2|38
1587670200000|2020-04-23 19:30:00|9233.2|9227.7|9234.7|9229.7|9237.7|9232.7|9222.2|9217.2|34
1587670500000|2020-04-23 19:35:00|9236.2|9229.2|9234.7|9228.7|9237.7|9232.7|9231.2|9226.2|12
1587670800000|2020-04-23 19:40:00|9236.2|9230.2|9227.2|9221.7|9243.2|9237.7|9227.2|9221.7|28
1587671100000|2020-04-23 19:45:00|9228.2|9222.2|9238.2|9231.7|9238.2|9235.2|9228.2|9222.2|37
1587671400000|2020-04-23 19:50:00|9237.7|9234.7|9225.7|9221.2|9241.7|9234.7|9217.2|9213.7|111
1587671700000|2020-04-23 19:55:00|9225.2|9219.2|9219.2|9215.7|9226.7|9221.7|9217.7|9212.2|188
1587672000000|2020-04-23 20:00:00|9218.7|9216.2|9217.7|9213.7|9220.2|9216.2|9215.7|9211.2|17
1587672300000|2020-04-23 20:05:00|9217.2|9213.2|9217.2|9212.2|9218.2|9213.2|9215.7|9211.7|2
1587672600000|2020-04-23 20:10:00|9217.7|9212.7|9208.2|9203.7|9218.7|9213.7|9206.7|9201.2|66
1587672900000|2020-04-23 20:15:00|9208.7|9204.2|9208.7|9204.2|9209.2|9204.2|9208.2|9203.2|8
1587673200000|2020-04-23 20:20:00|9209.2|9204.7|9209.7|9204.7|9209.7|9204.7|9205.2|9202.2|26
1587673500000|2020-04-23 20:25:00|9209.2|9204.2|9212.2|9207.7|9212.2|9207.7|9208.7|9204.2|3
1587673800000|2020-04-23 20:30:00|9211.2|9206.7|9201.2|9193.7|9211.2|9206.7|9199.2|9193.2|66
1587674100000|2020-04-23 20:35:00|9202.2|9194.2|9201.7|9194.2|9202.2|9195.7|9201.7|9193.7|4
1587674400000|2020-04-23 20:40:00|9203.2|9194.7|9204.7|9197.2|9205.2|9198.7|9202.7|9194.7|20
1587674700000|2020-04-23 20:45:00|9204.2|9202.2|9209.7|9204.2|9210.2|9204.2|9204.2|9197.2|24
1587675000000|2020-04-23 20:50:00|9210.2||9209.7||9210.2||9209.7||2
1587675300000|2020-04-23 20:55:00|9210.2|9206.2|9211.7|9206.2|9211.7|9206.2|9209.7|9206.2|0
1587675600000|2020-04-23 21:00:00|9212.2|9205.7|9215.2|9206.2|9215.2|9208.2|9208.2|9205.7|11
1587676500000|2020-04-23 21:15:00|9216.9|9206.9|9217.1|9207.1|9217.1|9207.1|9214.9|9204.9|0
1587676800000|2020-04-23 21:20:00|9218|9208|9207.7|9197.7|9218.1|9208.1|9207.4|9197.4|0
1587677100000|2020-04-23 21:25:00|9207.9|9197.9|9187.7|9177.7|9207.9|9197.9|9186.8|9176.8|0
1587677400000|2020-04-23 21:30:00|9186.5|9176.5|9186|9176|9186.7|9176.7|9185.9|9175.9|0
1587677700000|2020-04-23 21:35:00|9185.8|9175.8|9186|9176|9186.9|9176.9|9185.6|9175.6|0
1587678000000|2020-04-23 21:40:00|9186.2|9176.2|9186|9176|9187.3|9177.3|9185.5|9175.5|0
1587678300000|2020-04-23 21:45:00|9186.8|9176.8|9186.4|9176.4|9187.4|9177.4|9185.4|9175.4|0
1587678600000|2020-04-23 21:50:00|9186.8|9176.8|9184.8|9174.8|9186.9|9176.9|9184.8|9174.8|0
1587678900000|2020-04-23 21:55:00|9184.7|9174.7|9183.7|9173.7|9185|9175|9183.2|9173.2|0
1587679200000|2020-04-23 22:00:00|9180.1|9170.1|9186.5|9176.5|9189.7|9179.7|9167|9157|0
1587679500000|2020-04-23 22:05:00|9187.4|9177.4|9185.9|9175.9|9187.7|9177.7|9174.9|9164.9|0
1587679800000|2020-04-23 22:10:00|9184.5|9174.5|9184.8|9174.8|9190.3|9180.3|9183.3|9173.3|0
1587680100000|2020-04-23 22:15:00|9185.4|9175.4|9178.4|9168.4|9185.9|9175.9|9174.3|9164.3|0
1587680400000|2020-04-23 22:20:00|9177.2|9167.2|9175.5|9165.5|9180.4|9170.4|9171.4|9161.4|0
1587680700000|2020-04-23 22:25:00|9175.8|9165.8|9169.7|9159.7|9178.1|9168.1|9169.4|9159.4|0
1587681000000|2020-04-23 22:30:00|9169.1|9159.1|9176.1|9166.1|9177.8|9167.8|9169.1|9159.1|0
1587681300000|2020-04-23 22:35:00|9175.5|9165.5|9166.2|9156.2|9179.6|9169.6|9149.3|9139.3|0
1587681600000|2020-04-23 22:40:00|9167.1|9157.1|9180|9170|9181.1|9171.1|9159.8|9149.8|0
1587681900000|2020-04-23 22:45:00|9180.2|9170.2|9197.6|9187.6|9199.6|9189.6|9176.1|9166.1|0
1587682200000|2020-04-23 22:50:00|9196.7|9186.7|9211.7|9201.7|9212.8|9202.8|9196.1|9186.1|0
1587682500000|2020-04-23 22:55:00|9212|9202|9205.2|9195.2|9212.3|9202.3|9204.9|9194.9|0
1587682800000|2020-04-23 23:00:00|9205.5|9195.5|9206.3|9196.3|9209.2|9199.2|9204.6|9194.6|0
1587683100000|2020-04-23 23:05:00|9206.6|9196.6|9202.3|9192.3|9206.6|9196.6|9200.5|9190.5|0
1587683400000|2020-04-23 23:10:00|9200.5|9190.5|9196.5|9186.5|9204|9194|9196.5|9186.5|0
1587683700000|2020-04-23 23:15:00|9197.1|9187.1|9202.3|9192.3|9202.3|9192.3|9195.9|9185.9|0
1587684000000|2020-04-23 23:20:00|9202.6|9192.6|9202.3|9192.3|9207.5|9197.5|9202.3|9192.3|0
1587684300000|2020-04-23 23:25:00|9202|9192|9206.9|9196.9|9209.3|9199.3|9201.7|9191.7|0
1587684600000|2020-04-23 23:30:00|9207.5|9197.5|9202.8|9192.8|9210.4|9200.4|9202.8|9192.8|0
1587684900000|2020-04-23 23:35:00|9203.4|9193.4|9205.7|9195.7|9206.9|9196.9|9200.2|9190.2|0
1587685200000|2020-04-23 23:40:00|9206.3|9196.3|9200.5|9190.5|9208|9198|9196.4|9186.4|0
1587685500000|2020-04-23 23:45:00|9201.1|9191.1|9204|9194|9204.6|9194.6|9200.5|9190.5|0
1587685800000|2020-04-23 23:50:00|9204.3|9194.3|9205.2|9195.2|9209.3|9199.3|9203.4|9193.4|0
1587686100000|2020-04-23 23:55:00|9204.9|9194.9|9205.8|9195.8|9208.7|9198.7|9204.9|9194.9|0
1587686400000|2020-04-24 00:00:00|9204.6|9194.6|9213.9|9203.9|9215.9|9205.9|9202|9192|0
1587686700000|2020-04-24 00:05:00|9215.4|9205.4|9204.6|9194.6|9215.7|9205.7|9202.9|9192.9|0
1587687000000|2020-04-24 00:10:00|9205.2|9195.2|9201.5|9191.5|9207.5|9197.5|9192.2|9182.2|0
1587687300000|2020-04-24 00:15:00|9201.2|9191.2|9196|9186|9202.1|9192.1|9191.7|9181.7|0
1587687600000|2020-04-24 00:20:00|9196.3|9186.3|9195.8|9185.8|9199.9|9189.9|9193.5|9183.5|0
1587687900000|2020-04-24 00:25:00|9195.5|9185.5|9193.5|9183.5|9197|9187|9190.8|9180.8|0
1587688200000|2020-04-24 00:30:00|9193|9183|9186|9176|9198.8|9188.8|9184.6|9174.6|0
1587688500000|2020-04-24 00:35:00|9185.7|9175.7|9189|9179|9190.7|9180.7|9185.7|9175.7|0
1587688800000|2020-04-24 00:40:00|9188.4|9178.4|9191.4|9181.4|9191.9|9181.9|9187.2|9177.2|0
1587689100000|2020-04-24 00:45:00|9190.8|9180.8|9188.5|9178.5|9194.9|9184.9|9187.3|9177.3|0
1587689400000|2020-04-24 00:50:00|9189.1|9179.1|9182.4|9172.4|9193.7|9183.7|9180.4|9170.4|0
1587689700000|2020-04-24 00:55:00|9182.7|9172.7|9189.7|9179.7|9190.8|9180.8|9182.7|9172.7|0
1587690000000|2020-04-24 01:00:00|9203.1|9193.1|9194.2|9189.2|9204.3|9197.2|9184.2|9177.2|155
1587690300000|2020-04-24 01:05:00|9193.7|9192.2|9193.2|9189.2|9197.2|9194.7|9186.7|9181.7|209
1587690600000|2020-04-24 01:10:00|9193.7|9190.2|9203.2|9198.2|9207.2|9200.7|9193.7|9190.2|151
1587690900000|2020-04-24 01:15:00|9202.7|9197.2|9201.2|9196.2|9202.7|9198.7|9194.7|9191.2|61
1587691200000|2020-04-24 01:20:00|9200.7|9193.7|9183.7|9179.2|9200.7|9194.2|9179.7|9174.7|111
1587691500000|2020-04-24 01:25:00|9183.2|9178.2|9184.2|9179.7|9187.7|9183.7|9180.2|9176.7|65
1587691800000|2020-04-24 01:30:00|9184.7|9180.7|9181.2|9175.2|9187.7|9184.2|9168.2|9163.2|153
1587692100000|2020-04-24 01:35:00|9180.7|9174.7|9189.7|9183.7|9192.7|9186.7|9177.2|9173.7|155
1587692400000|2020-04-24 01:40:00|9189.2|9184.2|9190.7|9185.7|9191.7|9186.2|9181.7|9177.7|46
1587692700000|2020-04-24 01:45:00|9190.2|9182.7|9190.7|9184.7|9191.2|9185.2|9182.2|9177.7|31
1587693000000|2020-04-24 01:50:00|9191.2|9185.2|9183.2|9178.2|9192.2|9186.2|9181.7|9176.7|14
1587693300000|2020-04-24 01:55:00|9183.7|9178.7|9175.7|9170.7|9186.2|9182.2|9175.7|9170.7|173
1587693600000|2020-04-24 02:00:00|9173.2|9168.2|9184.7|9179.2|9187.7|9182.7|9171.2|9166.2|43
1587693900000|2020-04-24 02:05:00|9184.2|9179.7|9190.2|9185.2|9192.7|9189.2|9184.2|9179.7|182
1587694200000|2020-04-24 02:10:00|9189.7|9183.7|9192.2|9187.7|9192.2|9187.7|9183.7|9179.2|11
1587694500000|2020-04-24 02:15:00|9192.7|9188.7|9189.2|9185.2|9197.2|9193.2|9187.7|9184.2|55
1587694800000|2020-04-24 02:20:00|9188.7|9184.2|9188.7|9182.7|9191.7|9186.7|9184.7|9180.7|21
1587695100000|2020-04-24 02:25:00|9188.2|9181.2|9179.2|9174.2|9188.2|9181.7|9178.2|9173.7|200
1587695400000|2020-04-24 02:30:00|9178.7|9173.7|9186.7|9181.7|9187.2|9182.7|9175.2|9170.7|88
1587695700000|2020-04-24 02:35:00|9189.7|9181.2|9197.2|9194.7|9199.7|9194.7|9188.7|9181.2|156
1587696000000|2020-04-24 02:40:00|9198.2|9196.2|9206.2|9201.7|9207.7|9204.2|9197.2|9192.7|114
1587696300000|2020-04-24 02:45:00|9205.7|9200.7|9196.2|9192.7|9206.2|9202.7|9192.2|9188.7|81
1587696600000|2020-04-24 02:50:00|9195.7|9191.7|9197.7|9193.7|9199.2|9195.7|9194.7|9190.7|100
1587696900000|2020-04-24 02:55:00|9198.2|9194.2|9207.7|9203.7|9212.2|9208.7|9198.2|9194.2|144
1587697200000|2020-04-24 03:00:00|9206.7|9204.2|9201.2|9196.7|9209.2|9205.7|9200.2|9195.7|34
1587697500000|2020-04-24 03:05:00|9200.7|9196.2|9201.7|9197.2|9203.7|9199.7|9199.7|9195.7|108
1587697800000|2020-04-24 03:10:00|9202.7|9198.2|9194.7|9189.7|9203.7|9198.7|9192.7|9188.2|59
1587698100000|2020-04-24 03:15:00|9194.2|9189.2|9192.7|9188.2|9194.7|9190.7|9186.2|9183.2|37
1587698400000|2020-04-24 03:20:00|9194.7|9188.7|9188.2|9184.2|9194.7|9191.2|9187.2|9183.7|89
1587698700000|2020-04-24 03:25:00|9187.7|9183.7|9183.2|9179.2|9189.2|9185.7|9180.2|9175.7|144
1587699000000|2020-04-24 03:30:00|9183.7|9179.7|9144.7|9138.2|9183.7|9180.2|9131.2|9126.2|887
1587699300000|2020-04-24 03:35:00|9145.7|9143.2|9159.2|9154.2|9161.7|9156.7|9145.7|9140.7|591
1587699600000|2020-04-24 03:40:00|9159.7|9153.2|9136.7|9132.7|9162.7|9159.7|9133.2|9128.2|816
1587699900000|2020-04-24 03:45:00|9137.2|9139.7|9166.8|9164.8|9176|9174|9134.7|9130.7|823057
1587700200000|2020-04-24 03:50:00|9168.2|9166.2|9160.5|9158.5|9178.4|9176.4|9152.8|9150.8|521325
1587700500000|2020-04-24 03:55:00|9157.1|9155.1|9133|9131|9159.1|9157.1|9129.6|9127.6|574650
1587700800000|2020-04-24 04:00:00|9133.7|9131.7|9142.9|9140.9|9146.1|9144.1|9120.9|9118.9|423825
1587701100000|2020-04-24 04:05:00|9143|9141|9168.7|9166.7|9169.3|9167.3|9141.6|9139.6|368925
1587701400000|2020-04-24 04:10:00|9168.1|9166.1|9157.8|9155.8|9168.9|9166.9|9143.4|9141.4|244500
1587701700000|2020-04-24 04:15:00|9158.6|9156.6|9177.8|9175.8|9183.7|9181.7|9149.4|9147.4|292425
1587702000000|2020-04-24 04:20:00|9177|9175|9171.5|9169.5|9183.2|9181.2|9163.7|9161.7|187200
1587702300000|2020-04-24 04:25:00|9169.2|9167.2|9187.2|9185.2|9187.2|9185.2|9163.6|9161.6|138525
1587702600000|2020-04-24 04:30:00|9186.8|9184.8|9182|9180|9202|9200|9177.8|9175.8|325800
1587702900000|2020-04-24 04:35:00|9181.9|9179.9|9163.2|9161.2|9182.3|9180.3|9160.2|9158.2|192075
1587703200000|2020-04-24 04:40:00|9164.2|9162.2|9158.1|9156.1|9173.8|9171.8|9156.7|9154.7|125700
1587703500000|2020-04-24 04:45:00|9159.3|9157.3|9166.4|9164.4|9170.2|9168.2|9151|9149|177450
1587703800000|2020-04-24 04:50:00|9166.6|9164.6|9159.6|9157.6|9179.1|9177.1|9159.6|9157.6|150150
1587704100000|2020-04-24 04:55:00|9160.5|9158.5|9162.1|9160.1|9166.2|9164.2|9156.6|9154.6|86625
1587704400000|2020-04-24 05:00:00|9161.7|9159.7|9146.2|9144.2|9161.7|9159.7|9142.2|9140.2|284400
1587704700000|2020-04-24 05:05:00|9147|9145|9145.9|9143.9|9157.8|9155.8|9142.8|9140.8|157650
1587705000000|2020-04-24 05:10:00|9145.7|9143.7|9142.2|9140.2|9147.5|9145.5|9135.5|9133.5|155325
1587705300000|2020-04-24 05:15:00|9140.9|9138.9|9155.3|9153.3|9156.7|9154.7|9138.9|9136.9|121425
1587705600000|2020-04-24 05:20:00|9155.4|9153.4|9149.7|9147.7|9163.2|9161.2|9149.6|9147.6|89700
1587705900000|2020-04-24 05:25:00|9149.9|9147.9|9157.4|9155.4|9157.5|9155.5|9143|9141|71775
1587706200000|2020-04-24 05:30:00|9157.6|9155.6|9145.6|9143.6|9158.4|9156.4|9142.5|9140.5|106950
1587706500000|2020-04-24 05:35:00|9145.5|9143.5|9156|9154|9162.3|9160.3|9141.7|9139.7|139500
1587706800000|2020-04-24 05:40:00|9156.1|9154.1|9162.9|9160.9|9168.5|9166.5|9156.1|9154.1|111975
1587707100000|2020-04-24 05:45:00|9162.7|9160.7|9162.6|9160.6|9167.9|9165.9|9157|9155|80475
1587707400000|2020-04-24 05:50:00|9162.3|9160.3|9172.2|9170.2|9175.2|9173.2|9157.8|9155.8|135750
1587707700000|2020-04-24 05:55:00|9172.1|9170.1|9167.7|9165.7|9174.8|9172.8|9158.7|9156.7|107925
1587708000000|2020-04-24 06:00:00|9168.3|9166.3|9161.8|9159.8|9173.5|9171.5|9160.3|9158.3|99750
1587708300000|2020-04-24 06:05:00|9161.2|9159.2|9147.9|9145.9|9162.4|9160.4|9139.2|9137.2|223500
1587708600000|2020-04-24 06:10:00|9147.8|9145.8|9155.4|9153.4|9156.9|9154.9|9144.4|9142.4|94950
1587708900000|2020-04-24 06:15:00|9155.2|9153.2|9168.3|9166.3|9169.7|9167.7|9151.4|9149.4|130875
1587709200000|2020-04-24 06:20:00|9167.3|9165.3|9170|9168|9178.3|9176.3|9162.1|9160.1|129900
1587709500000|2020-04-24 06:25:00|9169.8|9167.8|9168.2|9166.2|9174.8|9172.8|9161.5|9159.5|74175
1587709800000|2020-04-24 06:30:00|9167.8|9165.8|9166.6|9164.6|9173.1|9171.1|9162.9|9160.9|61050
1587710100000|2020-04-24 06:35:00|9166.7|9164.7|9179.1|9177.1|9185.5|9183.5|9166.7|9164.7|189825
1587710400000|2020-04-24 06:40:00|9178|9176|9182.7|9180.7|9183.5|9181.5|9172.5|9170.5|104700
1587710700000|2020-04-24 06:45:00|9183.6|9181.6|9187.2|9185.2|9192.9|9190.9|9175.8|9173.8|154950
1587711000000|2020-04-24 06:50:00|9187|9185|9209|9207|9218.7|9216.7|9180|9178|434100
1587711300000|2020-04-24 06:55:00|9208.9|9206.9|9229.7|9227.7|9233.6|9231.6|9205.4|9203.4|324675
1587711600000|2020-04-24 07:00:00|9229.9|9227.9|9220.7|9218.7|9231|9229|9212.8|9210.8|263850
1587711900000|2020-04-24 07:05:00|9220.8|9218.8|9237.9|9235.9|9254|9252|9220.8|9218.8|390750
1587712200000|2020-04-24 07:10:00|9239.3|9237.3|9237.7|9235.7|9248.4|9246.4|9229.4|9227.4|185250
1587712500000|2020-04-24 07:15:00|9237.3|9235.3|9248.7|9246.7|9251.6|9249.6|9223.5|9221.5|230175
1587712800000|2020-04-24 07:20:00|9249.2|9247.2|9236.2|9234.2|9249.7|9247.7|9224|9222|291300
1587713100000|2020-04-24 07:25:00|9236.6|9234.6|9218.6|9216.6|9236.6|9234.6|9209.4|9207.4|258750
1587713400000|2020-04-24 07:30:00|9218.5|9216.5|9210.6|9208.6|9221.3|9219.3|9201.6|9199.6|215625
1587713700000|2020-04-24 07:35:00|9209|9207|9232.9|9230.9|9241.5|9239.5|9202.9|9200.9|215175
1587714000000|2020-04-24 07:40:00|9233.5|9231.5|9232.6|9230.6|9241.3|9239.3|9228.9|9226.9|115200
1587714300000|2020-04-24 07:45:00|9233.5|9231.5|9225.2|9223.2|9242.6|9240.6|9220.1|9218.1|158625
1587714600000|2020-04-24 07:50:00|9225.5|9223.5|9226.6|9224.6|9236.7|9234.7|9215.6|9213.6|142500
1587714900000|2020-04-24 07:55:00|9226.7|9224.7|9225.3|9223.3|9234.7|9232.7|9224|9222|70500
1587715200000|2020-04-24 08:00:00|9225.4|9223.4|9215.1|9213.1|9225.4|9223.4|9213.7|9211.7|96000
1587715500000|2020-04-24 08:05:00|9214.8|9212.8|9227.2|9225.2|9227.2|9225.2|9201.5|9199.5|198525
1587715800000|2020-04-24 08:10:00|9226.9|9224.9|9212.9|9210.9|9230.3|9228.3|9208.2|9206.2|98250
1587716100000|2020-04-24 08:15:00|9212.2|9210.2|9210.9|9208.9|9217.3|9215.3|9203.7|9201.7|113175
1587716400000|2020-04-24 08:20:00|9209.9|9207.9|9173.9|9171.9|9213|9211|9173.3|9171.3|387375
1587716700000|2020-04-24 08:25:00|9174.1|9172.1|9177.9|9175.9|9184.2|9182.2|9168.4|9166.4|311025
1587717000000|2020-04-24 08:30:00|9176.3|9174.3|9152.7|9150.7|9189.5|9187.5|9152.3|9150.3|242925
1587717300000|2020-04-24 08:35:00|9151.6|9149.6|9147.2|9145.2|9158.1|9156.1|9136.2|9134.2|419100
1587717600000|2020-04-24 08:40:00|9146.5|9144.5|9151.1|9149.1|9156.1|9154.1|9140|9138|160350
1587717900000|2020-04-24 08:45:00|9150.8|9148.8|9139.9|9137.9|9162.7|9160.7|9126.8|9124.8|413775
1587718200000|2020-04-24 08:50:00|9140.1|9138.1|9119.5|9117.5|9141.3|9139.3|9111.1|9109.1|448950
1587718500000|2020-04-24 08:55:00|9119.9|9117.9|9132.2|9130.2|9132.2|9130.2|9110.9|9108.9|310875
1587718800000|2020-04-24 09:00:00|9133.1|9131.1|9127.5|9125.5|9154.3|9152.3|9123|9121|310125
1587719100000|2020-04-24 09:05:00|9127.9|9125.9|9145|9143|9147.7|9145.7|9118.7|9116.7|177150
1587719400000|2020-04-24 09:10:00|9146.5|9144.5|9150.9|9148.9|9162|9160|9139.5|9137.5|267450
1587719700000|2020-04-24 09:15:00|9152|9150|9158.7|9156.7|9170.9|9168.9|9152|9150|210225
1587720000000|2020-04-24 09:20:00|9157.8|9155.8|9145.7|9143.7|9158.2|9156.2|9141.5|9139.5|190875
1587720300000|2020-04-24 09:25:00|9145.8|9143.8|9149.7|9147.7|9153.4|9151.4|9140.5|9138.5|164850
1587720600000|2020-04-24 09:30:00|9149.3|9147.3|9126.6|9124.6|9150.2|9148.2|9121.1|9119.1|306225
1587720900000|2020-04-24 09:35:00|9126.2|9124.2|9129|9127|9139.5|9137.5|9124.9|9122.9|231900
1587721200000|2020-04-24 09:40:00|9129.7|9127.7|9123.8|9121.8|9132.7|9130.7|9121.2|9119.2|217125
1587721500000|2020-04-24 09:45:00|9124.3|9122.3|9133.9|9131.9|9134.3|9132.3|9120.5|9118.5|323700
1587721800000|2020-04-24 09:50:00|9133.8|9131.8|9146|9144|9146|9144|9133.8|9131.8|230475
1587722100000|2020-04-24 09:55:00|9145.8|9143.8|9148.5|9146.5|9149.2|9147.2|9141.9|9139.9|235725
1587722400000|2020-04-24 10:00:00|9146.7|9144.7|9146.7|9144.7|9146.7|9144.7|9146.7|9144.7|5550
1587723000000|2020-04-24 10:10:00|9150.4|9140.4|9144.8|9134.8|9150.7|9140.7|9144.3|9134.3|0
1587723300000|2020-04-24 10:15:00|9145.4|9135.4|9153.2|9143.2|9153.2|9143.2|9141.9|9131.9|0
1587723600000|2020-04-24 10:20:00|9152.6|9142.6|9146.2|9136.2|9153.2|9143.2|9146.2|9136.2|0
1587723900000|2020-04-24 10:25:00|9146.7|9136.7|9142.3|9132.3|9148.6|9138.6|9141.7|9131.7|0
1587724200000|2020-04-24 10:30:00|9142.9|9132.9|9144.6|9134.6|9150.3|9140.3|9141.2|9131.2|0
1587724500000|2020-04-24 10:35:00|9144.9|9134.9|9148|9138|9150.9|9140.9|9142.3|9132.3|0
1587724800000|2020-04-24 10:40:00|9148.6|9138.6|9151.2|9145.7|9158.7|9149.2|9138.2|9134.7|27
1587725100000|2020-04-24 10:45:00|9151.7|9146.2|9156.7|9151.2|9162.7|9158.2|9151.2|9145.7|61
1587725400000|2020-04-24 10:50:00|9157.2|9154.7|9156.7|9151.7|9160.7|9156.7|9153.7|9151.2|18
1587725700000|2020-04-24 10:55:00|9157.2|9152.2|9177.2|9173.2|9177.2|9173.2|9156.7|9151.7|40
1587726000000|2020-04-24 11:00:00|9176.7|9174.2|9169.7|9165.2|9179.7|9175.2|9167.7|9163.7|38
1587726300000|2020-04-24 11:05:00|9170.2|9167.2|9158.2|9154.7|9172.7|9168.2|9158.2|9154.2|134
1587726600000|2020-04-24 11:10:00|9159.7|9155.2|9165.7|9160.2|9166.2|9160.2|9157.7|9153.7|31
1587726900000|2020-04-24 11:15:00|9166.2|9160.7|9164.2|9158.7|9167.2|9161.7|9163.2|9158.7|9
1587727200000|2020-04-24 11:20:00|9164.7|9159.2|9162.2|9157.7|9165.2|9160.7|9162.2|9157.2|20
1587727500000|2020-04-24 11:25:00|9164.7|9157.2|9170.2|9165.7|9172.2|9167.2|9161.7|9156.7|72
1587727800000|2020-04-24 11:30:00|9169.7|9164.2|9159.7|9155.7|9169.7|9164.2|9159.7|9155.7|39
1587728100000|2020-04-24 11:35:00|9160.7|9156.2|9160.7|9156.2|9162.2|9157.7|9160.2|9155.2|11
1587728400000|2020-04-24 11:40:00|9162.2|9156.7|9161.7|9155.7|9162.2|9157.7|9156.7|9153.2|19
1587728700000|2020-04-24 11:45:00|9160.2|9154.7|9153.2|9148.2|9160.2|9154.7|9152.7|9148.2|10
1587729000000|2020-04-24 11:50:00|9152.7|9147.2|9154.2|9149.2|9154.2|9150.2|9150.2|9145.7|9
1587729300000|2020-04-24 11:55:00|9153.2|9148.7|9150.2|9145.2|9154.2|9149.2|9149.7|9143.7|33
1587729600000|2020-04-24 12:00:00|9151.7|9144.7|9139.7|9134.2|9156.2|9151.2|9138.7|9134.2|34
1587729900000|2020-04-24 12:05:00|9140.2|9135.7|9141.7|9135.7|9142.7|9136.2|9139.7|9134.2|17
1587730200000|2020-04-24 12:10:00|9142.2|9134.2|9141.7|9135.7|9142.7|9137.2|9138.7|9133.2|6
1587730500000|2020-04-24 12:15:00|9142.2|9136.2|9151.2|9145.7|9151.7|9148.2|9140.2|9133.7|33
1587730800000|2020-04-24 12:20:00|9151.7|9146.7|9156.7|9151.2|9157.7|9152.7|9151.7|9146.7|26
1587731100000|2020-04-24 12:25:00|9156.2|9149.7|9161.2|9156.2|9161.7|9157.7|9155.2|9149.7|20
1587731400000|2020-04-24 12:30:00|9162.7|9156.7|9165.7|9160.7|9175.2|9170.2|9162.7|9156.7|50
1587731700000|2020-04-24 12:35:00|9165.2|9159.2|9165.2|9159.7|9166.2|9161.2|9161.2|9156.7|33
1587732000000|2020-04-24 12:40:00|9165.7|9160.2|9170.7|9164.2|9171.7|9168.2|9165.7|9159.7|40
1587732300000|2020-04-24 12:45:00|9171.2|9164.7|9182.7|9178.7|9182.7|9178.7|9170.7|9164.7|25
1587732600000|2020-04-24 12:50:00|9181.7|9179.2|9170.2|9164.2|9182.7|9179.2|9167.7|9163.2|18
1587732900000|2020-04-24 12:55:00|9169.2|9163.7|9165.7|9160.2|9170.7|9164.7|9163.2|9158.7|19
1587733200000|2020-04-24 13:00:00|9166.2|9161.2|9173.2|9167.2|9174.2|9168.2|9166.2|9161.2|8
1587733500000|2020-04-24 13:05:00|9173.7|9167.7|9162.7|9157.7|9173.7|9167.7|9161.2|9156.7|131
1587733800000|2020-04-24 13:10:00|9166.2|9159.7|9161.2|9156.2|9167.2|9162.2|9161.2|9156.2|46
1587734100000|2020-04-24 13:15:00|9160.7|9156.7|9160.7|9155.7|9164.2|9158.7|9157.2|9154.2|56
1587734400000|2020-04-24 13:20:00|9161.2|9155.2|9158.7|9153.7|9162.2|9157.7|9156.2|9153.2|32
1587734700000|2020-04-24 13:25:00|9158.2|9154.2|9160.2|9155.7|9162.7|9158.2|9157.7|9152.7|14
1587735000000|2020-04-24 13:30:00|9162.2|9155.2|9150.2|9145.2|9167.2|9163.2|9148.7|9143.2|89
1587735300000|2020-04-24 13:35:00|9150.7|9145.7|9162.2|9157.2|9162.7|9158.2|9149.2|9143.7|150
1587735600000|2020-04-24 13:40:00|9161.7|9155.7|9149.2|9144.7|9163.7|9158.2|9148.2|9143.2|63
1587735900000|2020-04-24 13:45:00|9149.7|9143.2|9124.7|9120.2|9152.7|9147.2|9124.7|9119.7|264
1587736200000|2020-04-24 13:50:00|9126.7|9120.7|9134.2|9127.2|9137.7|9132.7|9126.7|9120.2|29
1587736500000|2020-04-24 13:55:00|9133.7|9126.7|9128.7|9122.2|9136.2|9129.7|9124.7|9120.7|74
1587736800000|2020-04-24 14:00:00|9129.2|9122.7|9129.2|9123.2|9137.7|9132.7|9124.7|9120.2|84
1587737100000|2020-04-24 14:05:00|9130.7|9124.7|9125.2|9119.7|9132.2|9126.7|9123.2|9118.2|37
1587737400000|2020-04-24 14:10:00|9125.7|9120.2|9125.2|9121.2|9132.7|9128.2|9125.2|9119.7|57
1587737700000|2020-04-24 14:15:00|9125.7|9121.7|9124.7|9120.7|9130.2|9124.2|9121.2|9116.2|108
1587738000000|2020-04-24 14:20:00|9124.2|9120.2|9123.2|9118.2|9126.7|9121.7|9119.7|9115.7|47
1587738300000|2020-04-24 14:25:00|9122.2|9117.7|9113.7|9107.7|9124.2|9118.7|9110.7|9105.7|190
1587738600000|2020-04-24 14:30:00|9113.2|9108.2|9123.2|9116.7|9125.2|9118.7|9109.7|9105.7|29
1587738900000|2020-04-24 14:35:00|9122.7|9116.2|9130.7|9125.7|9134.2|9129.2|9120.2|9115.7|76
1587739200000|2020-04-24 14:40:00|9131.2|9126.7|9130.7|9125.7|9134.2|9129.2|9123.2|9118.2|110
1587739500000|2020-04-24 14:45:00|9131.7|9126.2|9125.2|9119.2|9134.2|9128.7|9119.2|9115.7|160
1587739800000|2020-04-24 14:50:00|9127.2|9119.7|9126.7|9120.7|9132.2|9127.7|9123.7|9118.7|158
1587740100000|2020-04-24 14:55:00|9124.7|9121.2|9109.7|9103.2|9127.2|9122.2|9103.2|9100.7|192
1587740400000|2020-04-24 15:00:00|9111.2|9104.7|9101.2|9096.2|9112.7|9107.2|9098.7|9094.7|116
1587740700000|2020-04-24 15:05:00|9100.7|9095.7|9099.7|9095.7|9105.2|9101.2|9097.7|9093.2|125
1587741000000|2020-04-24 15:10:00|9100.7|9095.2|9090.7|9085.7|9100.7|9096.2|9087.2|9083.2|155
1587741300000|2020-04-24 15:15:00|9092.2|9085.2|9099.2|9093.7|9101.2|9096.7|9091.2|9085.2|177
1587741600000|2020-04-24 15:20:00|9099.7|9094.2|9098.7|9093.7|9101.2|9095.2|9096.2|9092.7|22
1587741900000|2020-04-24 15:25:00|9098.2|9093.2|9096.7|9092.7|9106.7|9101.7|9093.2|9087.7|116
1587742200000|2020-04-24 15:30:00|9097.7|9095.7|9092.7|9086.2|9104.2|9098.7|9091.2|9085.7|178
1587742500000|2020-04-24 15:35:00|9092.2|9089.2|9102.7|9097.2|9103.2|9098.7|9092.2|9089.2|101
1587742800000|2020-04-24 15:40:00|9102.2|9096.2|9100.2|9095.2|9102.7|9096.7|9098.2|9093.2|17
1587743100000|2020-04-24 15:45:00|9099.7|9094.7|9101.7|9096.2|9102.7|9097.7|9098.2|9094.2|11
1587743400000|2020-04-24 15:50:00|9102.2|9096.7|9103.2|9098.7|9104.7|9101.7|9099.7|9094.2|44
1587743700000|2020-04-24 15:55:00|9102.7|9098.2|9108.7|9103.2|9109.2|9105.2|9102.2|9098.2|60
1587744000000|2020-04-24 16:00:00|9109.2|9103.7|9122.7|9117.2|9122.7|9117.7|9109.2|9103.7|103
1587744300000|2020-04-24 16:05:00|9122.2|9118.2|9133.2|9127.7|9133.7|9128.7|9121.7|9118.2|74
1587744600000|2020-04-24 16:10:00|9132.7|9127.2|9137.2|9133.2|9142.2|9134.2|9128.7|9123.2|223
1587744900000|2020-04-24 16:15:00|9136.7|9131.7|9131.7|9128.2|9138.7|9133.7|9131.7|9126.7|138
1587745200000|2020-04-24 16:20:00|9132.2|9126.7|9128.7|9124.2|9132.2|9128.7|9125.2|9121.2|150
1587745500000|2020-04-24 16:25:00|9129.2|9124.7|9134.2|9128.7|9134.7|9130.2|9128.2|9124.2|72
1587745800000|2020-04-24 16:30:00|9134.7|9129.2|9129.7|9124.2|9134.7|9129.2|9129.2|9123.7|22
1587746100000|2020-04-24 16:35:00|9129.2|9123.2|9133.7|9128.7|9135.2|9130.7|9126.7|9123.2|55
1587746400000|2020-04-24 16:40:00|9133.2|9128.2|9138.2|9133.2|9144.2|9139.7|9132.2|9128.2|99
1587746700000|2020-04-24 16:45:00|9140.2|9133.7|9137.2|9131.7|9140.2|9135.7|9136.7|9131.7|27
1587747000000|2020-04-24 16:50:00|9136.7|9132.2|9136.2|9131.2|9137.2|9133.2|9134.2|9130.7|50
1587747300000|2020-04-24 16:55:00|9135.7|9128.7|9133.7|9128.7|9135.7|9130.2|9128.7|9123.7|98
1587747600000|2020-04-24 17:00:00|9133.2|9128.2|9126.2|9121.7|9133.2|9128.2|9124.2|9120.7|80
1587747900000|2020-04-24 17:05:00|9126.7|9122.2|9126.7|9121.7|9128.2|9124.2|9124.2|9119.7|31
1587748200000|2020-04-24 17:10:00|9126.2|9122.2|9129.2|9124.2|9130.2|9126.2|9124.7|9119.7|15
1587748500000|2020-04-24 17:15:00|9128.7|9123.7|9130.7|9127.2|9132.2|9127.7|9126.7|9120.7|52
1587748800000|2020-04-24 17:20:00|9130.2|9126.7|9134.2|9130.2|9134.2|9130.7|9129.2|9124.7|18
1587749100000|2020-04-24 17:25:00|9135.2|9130.7|9133.2|9128.7|9135.2|9131.7|9131.7|9126.7|113
1587749400000|2020-04-24 17:30:00|9132.7|9128.2|9130.7|9125.7|9133.7|9129.7|9128.2|9123.2|38
1587749700000|2020-04-24 17:35:00|9131.2|9125.2|9133.7|9129.2|9134.7|9130.2|9130.7|9125.2|18
1587750000000|2020-04-24 17:40:00|9134.2|9128.7|9136.7|9132.7|9137.7|9133.7|9132.7|9128.2|142
1587750300000|2020-04-24 17:45:00|9136.2|9133.7|9146.2|9140.7|9146.2|9142.2|9135.7|9131.7|124
1587750600000|2020-04-24 17:50:00|9144.7|9140.2|9142.2|9137.7|9144.7|9140.7|9136.7|9132.2|50
1587750900000|2020-04-24 17:55:00|9141.7|9136.7|9154.2|9149.2|9154.2|9149.2|9140.2|9135.7|43
1587751200000|2020-04-24 18:00:00|9153.7|9147.7|9158.7|9153.7|9160.2|9155.2|9149.2|9145.7|53
1587751500000|2020-04-24 18:05:00|9159.7|9154.2|9160.2|9155.7|9164.7|9160.2|9158.7|9153.7|13
1587751800000|2020-04-24 18:10:00|9159.7|9156.2|9151.2|9146.7|9161.2|9156.2|9151.2|9146.7|80
1587752100000|2020-04-24 18:15:00|9150.7|9145.7|9151.7|9144.7|9156.7|9151.7|9148.7|9144.2|35
1587752400000|2020-04-24 18:20:00|9152.2|9145.2|9149.2|9143.7|9154.2|9147.7|9148.7|9143.2|5
1587752700000|2020-04-24 18:25:00|9148.7|9143.2|9146.7|9141.2|9150.2|9144.7|9143.2|9137.7|37
1587753000000|2020-04-24 18:30:00|9146.2|9140.7|9132.7|9128.2|9147.2|9141.7|9132.2|9127.7|134
1587753300000|2020-04-24 18:35:00|9133.2|9128.7|9139.2|9134.2|9140.2|9135.7|9132.7|9128.2|64
1587753600000|2020-04-24 18:40:00|9138.7|9134.7|9137.7|9133.2|9141.2|9136.2|9135.7|9132.2|43
1587753900000|2020-04-24 18:45:00|9137.2|9133.7|9153.7|9148.7|9156.2|9151.2|9137.2|9132.7|76
1587754200000|2020-04-24 18:50:00|9154.2|9149.2|9143.7|9138.2|9159.7|9154.7|9143.2|9137.7|75
1587754500000|2020-04-24 18:55:00|9145.2|9138.7|9147.7|9142.2|9156.7|9150.7|9145.2|9138.7|63
1587754800000|2020-04-24 19:00:00|9146.7|9141.2|9147.7|9142.2|9152.7|9146.7|9143.2|9137.2|113
1587755100000|2020-04-24 19:05:00|9149.2|9142.7|9157.7|9151.7|9157.7|9152.7|9148.2|9142.7|41
1587755400000|2020-04-24 19:10:00|9159.7|9152.2|9155.7|9151.7|9164.7|9160.2|9150.7|9146.2|61
1587755700000|2020-04-24 19:15:00|9157.7|9152.2|9160.7|9154.7|9162.7|9157.2|9150.2|9145.7|74
1587756000000|2020-04-24 19:20:00|9161.2|9155.2|9168.7|9165.2|9172.2|9166.7|9156.7|9151.7|76
1587756300000|2020-04-24 19:25:00|9167.7|9164.2|9174.2|9169.7|9174.7|9169.7|9161.7|9156.7|58
1587756600000|2020-04-24 19:30:00|9173.7|9169.2|9176.2|9170.7|9177.7|9173.2|9170.2|9165.7|71
1587756900000|2020-04-24 19:35:00|9175.7|9168.2|9172.2|9166.7|9175.7|9170.7|9167.2|9161.7|87
1587757200000|2020-04-24 19:40:00|9172.7|9167.2|9178.7|9173.2|9180.7|9175.7|9172.7|9166.7|41
1587757500000|2020-04-24 19:45:00|9178.2|9172.7|9178.7|9172.7|9180.7|9176.2|9175.7|9170.7|55
1587757800000|2020-04-24 19:50:00|9179.2|9172.2|9171.7|9164.2|9179.2|9172.7|9168.2|9163.2|71
1587758100000|2020-04-24 19:55:00|9171.2|9163.7|9182.2|9177.2|9182.7|9178.7|9166.2|9163.7|520
1587758400000|2020-04-24 20:00:00|9181.7|9175.7|9175.7|9170.7|9182.2|9177.2|9174.7|9170.7|65
1587758700000|2020-04-24 20:05:00|9174.7|9170.2|9177.2|9172.2|9177.7|9172.7|9173.2|9167.7|6
1587759000000|2020-04-24 20:10:00|9177.7|9172.7|9177.7|9172.2|9177.7|9174.2|9176.7|9171.7|2
1587759300000|2020-04-24 20:15:00|9177.2|9171.7|9177.7|9172.2|9177.7|9172.2|9177.2|9171.7|0
1587759600000|2020-04-24 20:20:00|9176.2|9171.7|9177.7|9173.7|9177.7|9173.7|9176.2|9171.7|5
1587759900000|2020-04-24 20:25:00|9177.2|9174.2|9177.2|9173.7|9178.7|9174.7|9177.2|9173.2|24
1587760200000|2020-04-24 20:30:00|9177|9171.7|9177.7|9174.7|9180.7|9174.7|9172.2|9162.2|76
1587760500000|2020-04-24 20:35:00|9179.2|9175.2|9178.7|9174.7|9180.2|9175.7|9176.7|9171.2|11
1587760800000|2020-04-24 20:40:00|9178.2|9174.2|9177.7|9172.7|9179.2|9174.7|9174.2|9170.7|29
1587761100000|2020-04-24 20:45:00|9177.2|9173.2|9176.2|9173.7|9178.7|9174.2|9176.2|9172.7|3
1587761400000|2020-04-24 20:50:00|9185.2|9173.2|9183.7|9175.7|9185.2|9175.7|9183.7|9172.7|5
1587761700000|2020-04-24 20:55:00|9183.2|9175.2|9181.7|9171.7|9183.2|9175.2|9181.7|9171.7|6
1587938400000|2020-04-26 22:00:00|9208.4|9198.4|9201.8|9191.8|9218|9208|9199.6|9189.6|0
1587938700000|2020-04-26 22:05:00|9202.4|9192.4|9171.9|9161.9|9203|9193|9169.7|9159.7|0
1587939000000|2020-04-26 22:10:00|9170.8|9160.8|9179.1|9169.1|9179.1|9169.1|9166.6|9156.6|0
1587939300000|2020-04-26 22:15:00|9178.5|9168.5|9178.5|9168.5|9179.1|9169.1|9176.8|9166.8|0
1587939600000|2020-04-26 22:20:00|9178.2|9168.2|9177.9|9167.9|9179|9169|9176.8|9166.8|0
1587939900000|2020-04-26 22:25:00|9178.5|9168.5|9171.4|9161.4|9178.5|9168.5|9166.6|9156.6|0
1587940200000|2020-04-26 22:30:00|9171.7|9161.7|9162.4|9152.4|9172.8|9162.8|9156.5|9146.5|0
1587940500000|2020-04-26 22:35:00|9161.8|9151.8|9157|9147|9163|9153|9152.2|9142.2|0
1587940800000|2020-04-26 22:40:00|9157.3|9147.3|9157.9|9147.9|9162.7|9152.7|9157.3|9147.3|0
1587941100000|2020-04-26 22:45:00|9157.6|9147.6|9163.7|9153.7|9164.8|9154.8|9157.3|9147.3|0
1587941400000|2020-04-26 22:50:00|9164|9154|9162.5|9152.5|9171.7|9161.7|9160.9|9150.9|0
1587941700000|2020-04-26 22:55:00|9162.8|9152.8|9158.5|9148.5|9164.2|9154.2|9155.7|9145.7|0
1587942000000|2020-04-26 23:00:00|9160.2|9150.2|9167.6|9157.6|9168.2|9158.2|9160|9150|0
1587942300000|2020-04-26 23:05:00|9167.9|9157.9|9165.4|9155.4|9170.8|9160.8|9163.7|9153.7|0
1587942600000|2020-04-26 23:10:00|9165.7|9155.7|9170.5|9160.5|9172.3|9162.3|9165.4|9155.4|0
1587942900000|2020-04-26 23:15:00|9170.3|9160.3|9164.9|9154.9|9171.7|9161.7|9164.3|9154.3|0
1587943200000|2020-04-26 23:20:00|9164.3|9154.3|9175.2|9165.2|9175.4|9165.4|9163.7|9153.7|0
1587943500000|2020-04-26 23:25:00|9174.9|9164.9|9177.1|9167.1|9179.8|9169.8|9174.6|9164.6|0
1587943800000|2020-04-26 23:30:00|9176.5|9166.5|9174.3|9164.3|9180.5|9170.5|9172.6|9162.6|0
1587944100000|2020-04-26 23:35:00|9174.8|9164.8|9166.9|9156.9|9176.5|9166.5|9166|9156|0
1587944400000|2020-04-26 23:40:00|9167.4|9157.4|9167.4|9157.4|9167.9|9157.9|9162.5|9152.5|0
1587944700000|2020-04-26 23:45:00|9167.1|9157.1|9165.9|9155.9|9171.3|9161.3|9162.8|9152.8|0
1587945000000|2020-04-26 23:50:00|9165.7|9155.7|9165.1|9155.1|9169.1|9159.1|9162.8|9152.8|0
1587945300000|2020-04-26 23:55:00|9165.7|9155.7|9166.7|9156.7|9168.5|9158.5|9164.5|9154.5|0
1587945600000|2020-04-27 00:00:00|9167.9|9157.9|9159.4|9149.4|9168.4|9158.4|9155.3|9145.3|0
1587945900000|2020-04-27 00:05:00|9159.7|9149.7|9169.2|9159.2|9171.5|9161.5|9158.5|9148.5|0
1587946200000|2020-04-27 00:10:00|9169.8|9159.8|9164.2|9154.2|9173.3|9163.3|9162.5|9152.5|0
1587946500000|2020-04-27 00:15:00|9163.6|9153.6|9168.6|9158.6|9174.9|9164.9|9163.6|9153.6|0
1587946800000|2020-04-27 00:20:00|9168.9|9158.9|9168.9|9158.9|9175.7|9165.7|9166.6|9156.6|0
1587947100000|2020-04-27 00:25:00|9169.4|9159.4|9176.8|9166.8|9178.8|9168.8|9169.4|9159.4|0
1587947400000|2020-04-27 00:30:00|9176.3|9166.3|9172.3|9162.3|9177.1|9167.1|9172.3|9162.3|0
1587947700000|2020-04-27 00:35:00|9172.9|9162.9|9166.6|9156.6|9174.6|9164.6|9166.6|9156.6|0
1587948000000|2020-04-27 00:40:00|9167.7|9157.7|9166.6|9156.6|9169.4|9159.4|9164.3|9154.3|0
1587948300000|2020-04-27 00:45:00|9167.2|9157.2|9175.7|9165.7|9176.3|9166.3|9166.6|9156.6|0
1587948600000|2020-04-27 00:50:00|9176.3|9166.3|9176.3|9166.3|9178|9168|9171.7|9161.7|0
1587948900000|2020-04-27 00:55:00|9176.5|9166.5|9187.1|9177.1|9188.8|9178.8|9176.3|9166.3|0
1587949200000|2020-04-27 01:00:00|9187.6|9177.6|9187.4|9180.4|9203.9|9195.4|9180.7|9170.7|182
1587949500000|2020-04-27 01:05:00|9188.9|9180.9|9184.9|9179.9|9195.9|9191.9|9184.9|9179.9|174
1587949800000|2020-04-27 01:10:00|9185.4|9181.4|9181.4|9175.9|9185.4|9181.4|9175.4|9170.4|94
1587950100000|2020-04-27 01:15:00|9183.4|9176.4|9185.9|9180.4|9194.4|9190.9|9183.4|9176.4|139
1587950400000|2020-04-27 01:20:00|9186.4|9180.9|9190.9|9186.4|9193.9|9190.4|9185.9|9180.4|107
1587950700000|2020-04-27 01:25:00|9190.4|9185.9|9200.4|9195.4|9200.9|9196.4|9188.4|9183.4|112
1587951000000|2020-04-27 01:30:00|9200.9|9195.9|9210.9|9204.9|9218.9|9215.4|9200.9|9195.4|184
1587951300000|2020-04-27 01:35:00|9212.4|9205.4|9218.9|9214.4|9221.4|9217.4|9211.9|9205.4|252
1587951600000|2020-04-27 01:40:00|9220.9|9215.9|9207.4|9201.9|9220.9|9215.9|9205.4|9201.9|170
1587951900000|2020-04-27 01:45:00|9207.9|9202.4|9210.4|9204.9|9218.9|9214.4|9206.9|9202.4|242
1587952200000|2020-04-27 01:50:00|9211.4|9205.4|9209.9|9203.9|9213.4|9209.9|9205.4|9201.9|111
1587952500000|2020-04-27 01:55:00|9210.9|9204.4|9215.4|9208.9|9218.9|9213.4|9210.4|9204.4|122
1587952800000|2020-04-27 02:00:00|9214.4|9209.4|9214.9|9210.9|9218.9|9214.4|9213.9|9209.4|120
1587953100000|2020-04-27 02:05:00|9214.4|9209.4|9226.4|9221.9|9226.4|9222.4|9212.9|9207.4|137
1587953400000|2020-04-27 02:10:00|9226.9|9222.4|9225.4|9219.9|9235.4|9229.9|9222.4|9219.4|131
1587953700000|2020-04-27 02:15:00|9224.9|9219.4|9223.9|9218.4|9225.4|9221.4|9217.4|9211.9|86
1587954000000|2020-04-27 02:20:00|9224.4|9218.9|9225.4|9220.4|9230.4|9225.4|9220.9|9218.4|83
1587954300000|2020-04-27 02:25:00|9224.9|9220.9|9219.4|9214.9|9225.4|9220.9|9218.4|9214.9|87
1587954600000|2020-04-27 02:30:00|9218.4|9214.4|9214.9|9209.9|9218.4|9214.4|9209.9|9207.4|129
1587954900000|2020-04-27 02:35:00|9215.4|9210.4|9221.4|9217.9|9228.9|9224.4|9215.4|9210.4|246
1587955200000|2020-04-27 02:40:00|9220.4|9216.9|9224.9|9220.9|9227.4|9222.4|9218.9|9214.9|72
1587955500000|2020-04-27 02:45:00|9225.4|9219.9|9222.4|9216.4|9226.4|9219.9|9216.4|9212.4|65
1587955800000|2020-04-27 02:50:00|9221.9|9216.9|9220.9|9216.9|9222.4|9217.4|9213.9|9209.4|60
1587956100000|2020-04-27 02:55:00|9221.4|9216.4|9214.9|9209.4|9221.4|9217.4|9213.9|9209.4|73
1587956400000|2020-04-27 03:00:00|9215.4|9210.4|9220.4|9216.4|9223.4|9220.4|9214.9|9210.4|117
1587956700000|2020-04-27 03:05:00|9220.9|9216.9|9226.9|9222.4|9227.4|9223.9|9218.4|9214.4|124
1587957000000|2020-04-27 03:10:00|9227.4|9222.9|9223.4|9218.9|9228.9|9224.4|9222.4|9218.4|160
1587957300000|2020-04-27 03:15:00|9223.9|9219.4|9219.9|9214.9|9227.4|9222.9|9217.9|9214.4|149
1587957600000|2020-04-27 03:20:00|9220.4|9215.9|9222.4|9217.9|9223.4|9219.9|9219.4|9214.9|145
1587957900000|2020-04-27 03:25:00|9221.9|9219.9|9226.4|9222.4|9226.4|9222.9|9221.9|9217.9|217
1587958200000|2020-04-27 03:30:00|9225.9|9221.9|9239.4|9235.4|9240.9|9236.9|9225.9|9221.9|250
1587958500000|2020-04-27 03:35:00|9241.4|9236.4|9231.4|9227.4|9243.4|9239.4|9228.9|9225.4|237
1587958800000|2020-04-27 03:40:00|9231.9|9228.4|9232.9|9227.4|9235.9|9231.9|9228.4|9225.4|306
1587959100000|2020-04-27 03:45:00|9232.4|9228.4|9279.8|9277.8|9282.4|9280.4|9228.9|9225.9|731157
1587959400000|2020-04-27 03:50:00|9278.5|9276.5|9281.4|9279.4|9298.1|9296.1|9278.5|9276.5|425325
1587959700000|2020-04-27 03:55:00|9281.8|9279.8|9301.2|9299.2|9308.7|9306.7|9273.6|9271.6|437550
1587960000000|2020-04-27 04:00:00|9302|9300|9321.8|9319.8|9330.2|9328.2|9301.7|9299.7|476100
1587960300000|2020-04-27 04:05:00|9322|9320|9309.1|9307.1|9324.7|9322.7|9304.9|9302.9|311550
1587960600000|2020-04-27 04:10:00|9308.6|9306.6|9325.3|9323.3|9332.3|9330.3|9307.1|9305.1|279600
1587960900000|2020-04-27 04:15:00|9324.6|9322.6|9308.6|9306.6|9324.7|9322.7|9302.4|9300.4|266925
1587961200000|2020-04-27 04:20:00|9308.5|9306.5|9309.2|9307.2|9313.6|9311.6|9296.7|9294.7|204675
1587961500000|2020-04-27 04:25:00|9309|9307|9309.1|9307.1|9315.2|9313.2|9299.4|9297.4|161700
1587961800000|2020-04-27 04:30:00|9309.7|9307.7|9344.8|9342.8|9344.8|9342.8|9305.9|9303.9|360150
1587962100000|2020-04-27 04:35:00|9344.9|9342.9|9338|9336|9349.6|9347.6|9330.6|9328.6|340950
1587962400000|2020-04-27 04:40:00|9337.2|9335.2|9337.4|9335.4|9346.2|9344.2|9330.6|9328.6|228675
1587962700000|2020-04-27 04:45:00|9336.5|9334.5|9351.9|9349.9|9357.6|9355.6|9336.5|9334.5|322950
1587963000000|2020-04-27 04:50:00|9351.3|9349.3|9360.6|9358.6|9363.4|9361.4|9351.2|9349.2|341625
1587963300000|2020-04-27 04:55:00|9359.9|9357.9|9358.5|9356.5|9364|9362|9348.1|9346.1|268050
1587963600000|2020-04-27 05:00:00|9358.1|9356.1|9351.2|9349.2|9368.6|9366.6|9349.1|9347.1|227925
1587963900000|2020-04-27 05:05:00|9350.7|9348.7|9356|9354|9360.9|9358.9|9341.5|9339.5|241350
1587964200000|2020-04-27 05:10:00|9356.4|9354.4|9365.8|9363.8|9369.5|9367.5|9356.3|9354.3|189750
1587964500000|2020-04-27 05:15:00|9365.7|9363.7|9353.9|9351.9|9365.7|9363.7|9352|9350|141525
1587964800000|2020-04-27 05:20:00|9354.2|9352.2|9345.2|9343.2|9354.4|9352.4|9339.9|9337.9|187425
1587965100000|2020-04-27 05:25:00|9345.3|9343.3|9347.4|9345.4|9354.9|9352.9|9338.5|9336.5|178575
1587965400000|2020-04-27 05:30:00|9347.9|9345.9|9340.8|9338.8|9348.1|9346.1|9333.5|9331.5|192600
1587965700000|2020-04-27 05:35:00|9341|9339|9345.2|9343.2|9352.9|9350.9|9337.3|9335.3|119400
1587966000000|2020-04-27 05:40:00|9344.9|9342.9|9347.2|9345.2|9348.8|9346.8|9338.5|9336.5|89175
1587966300000|2020-04-27 05:45:00|9347.8|9345.8|9350.7|9348.7|9357|9355|9347.8|9345.8|154800
1587966600000|2020-04-27 05:50:00|9350.4|9348.4|9334.9|9332.9|9350.4|9348.4|9332.5|9330.5|179925
1587966900000|2020-04-27 05:55:00|9335.3|9333.3|9331.9|9329.9|9343.2|9341.2|9327|9325|160200
1587967200000|2020-04-27 06:00:00|9330.3|9328.3|9335.1|9333.1|9339.4|9337.4|9327.1|9325.1|121500
1587967500000|2020-04-27 06:05:00|9335.4|9333.4|9341.5|9339.5|9349.6|9347.6|9333.2|9331.2|112500
1587967800000|2020-04-27 06:10:00|9341.6|9339.6|9343.3|9341.3|9347.4|9345.4|9335.2|9333.2|98325
1587968100000|2020-04-27 06:15:00|9342.9|9340.9|9345|9343|9346.1|9344.1|9337.2|9335.2|76425
1587968400000|2020-04-27 06:20:00|9345.3|9343.3|9345.6|9343.6|9346.4|9344.4|9336.8|9334.8|64050
1587968700000|2020-04-27 06:25:00|9345.7|9343.7|9316.8|9314.8|9345.7|9343.7|9314.9|9312.9|341925
1587969000000|2020-04-27 06:30:00|9317.4|9315.4|9321.9|9319.9|9327.4|9325.4|9314.3|9312.3|212475
1587969300000|2020-04-27 06:35:00|9321|9319|9329.4|9327.4|9331.9|9329.9|9313.4|9311.4|148800
1587969600000|2020-04-27 06:40:00|9329.3|9327.3|9331.8|9329.8|9337.9|9335.9|9329.3|9327.3|89850
1587969900000|2020-04-27 06:45:00|9331.2|9329.2|9337.3|9335.3|9340.3|9338.3|9330.6|9328.6|156300
1587970200000|2020-04-27 06:50:00|9337.2|9335.2|9336.8|9334.8|9339.7|9337.7|9333.2|9331.2|106575
1587970500000|2020-04-27 06:55:00|9337|9335|9350.5|9348.5|9352.1|9350.1|9337|9335|217500
1587970800000|2020-04-27 07:00:00|9350.2|9348.2|9345.2|9343.2|9350.2|9348.2|9342.7|9340.7|132900
1587971100000|2020-04-27 07:05:00|9345.1|9343.1|9339.9|9337.9|9345.9|9343.9|9337.5|9335.5|106275
1587971400000|2020-04-27 07:10:00|9340.3|9338.3|9349.8|9347.8|9349.8|9347.8|9333.3|9331.3|165675
1587971700000|2020-04-27 07:15:00|9350.9|9348.9|9342.4|9340.4|9351.1|9349.1|9340.8|9338.8|79425
1587972000000|2020-04-27 07:20:00|9342.7|9340.7|9340.1|9338.1|9349.9|9347.9|9338|9336|104025
1587972300000|2020-04-27 07:25:00|9340.5|9338.5|9335.7|9333.7|9347.6|9345.6|9334.8|9332.8|103875
1587972600000|2020-04-27 07:30:00|9335.8|9333.8|9358.9|9356.9|9360.3|9358.3|9331.4|9329.4|195900
1587972900000|2020-04-27 07:35:00|9357.4|9355.4|9357.7|9355.7|9358.8|9356.8|9349.7|9347.7|120600
1587973200000|2020-04-27 07:40:00|9357.6|9355.6|9348.4|9346.4|9358.8|9356.8|9344.8|9342.8|131025
1587973500000|2020-04-27 07:45:00|9348.3|9346.3|9349.8|9347.8|9354.3|9352.3|9343.1|9341.1|114075
1587973800000|2020-04-27 07:50:00|9350.4|9348.4|9343.4|9341.4|9350.5|9348.5|9341.5|9339.5|97350
1587974100000|2020-04-27 07:55:00|9343.6|9341.6|9343.3|9341.3|9345.1|9343.1|9336.9|9334.9|166575
1587974400000|2020-04-27 08:00:00|9342.5|9340.5|9330.4|9328.4|9342.5|9340.5|9321.5|9319.5|310200
1587974700000|2020-04-27 08:05:00|9330.3|9328.3|9330.1|9328.1|9339.8|9337.8|9325.9|9323.9|141750
1587975000000|2020-04-27 08:10:00|9329.5|9327.5|9325.2|9323.2|9336.6|9334.6|9321.5|9319.5|162525
1587975300000|2020-04-27 08:15:00|9325|9323|9307.2|9305.2|9328|9326|9298.2|9296.2|563325
1587975600000|2020-04-27 08:20:00|9306.9|9304.9|9324.3|9322.3|9328.9|9326.9|9306.2|9304.2|234825
1587975900000|2020-04-27 08:25:00|9326.5|9324.5|9316|9314|9326.7|9324.7|9312.1|9310.1|177150
1587976200000|2020-04-27 08:30:00|9316.2|9314.2|9325.8|9323.8|9327.7|9325.7|9306.3|9304.3|210675
1587976500000|2020-04-27 08:35:00|9324.4|9322.4|9327|9325|9339.5|9337.5|9324.4|9322.4|244125
1587976800000|2020-04-27 08:40:00|9327.6|9325.6|9317.5|9315.5|9331.3|9329.3|9317.5|9315.5|133350
1587977100000|2020-04-27 08:45:00|9316.9|9314.9|9312.8|9310.8|9317.8|9315.8|9303.4|9301.4|265875
1587977400000|2020-04-27 08:50:00|9313.6|9311.6|9293.2|9291.2|9313.7|9311.7|9278.5|9276.5|457575
1587977700000|2020-04-27 08:55:00|9293.3|9291.3|9299.7|9297.7|9301.9|9299.9|9291.1|9289.1|159525
1587978000000|2020-04-27 09:00:00|9299.8|9297.8|9320|9318|9322.3|9320.3|9296.6|9294.6|306525
1587978300000|2020-04-27 09:05:00|9320.5|9318.5|9294.7|9292.7|9320.5|9318.5|9294.7|9292.7|165600
1587978600000|2020-04-27 09:10:00|9295.9|9293.9|9284.4|9282.4|9303.6|9301.6|9283.5|9281.5|238650
1587978900000|2020-04-27 09:15:00|9283.9|9281.9|9305.2|9303.2|9305.2|9303.2|9282.6|9280.6|212325
1587979200000|2020-04-27 09:20:00|9303.6|9301.6|9301.9|9299.9|9305.7|9303.7|9289|9287|215625
1587979500000|2020-04-27 09:25:00|9300.8|9298.8|9303.9|9301.9|9304.2|9302.2|9294.2|9292.2|97725
1587979800000|2020-04-27 09:30:00|9304.1|9302.1|9304.7|9302.7|9304.9|9302.9|9286.1|9284.1|251475
1587980100000|2020-04-27 09:35:00|9305.2|9303.2|9295|9293|9310.8|9308.8|9294.7|9292.7|241350
1587980400000|2020-04-27 09:40:00|9295.1|9293.1|9295.6|9293.6|9298.2|9296.2|9284.8|9282.8|372525
1587980700000|2020-04-27 09:45:00|9295.9|9293.9|9287.6|9285.6|9296.1|9294.1|9281.5|9279.5|241200
1587981000000|2020-04-27 09:50:00|9287.8|9285.8|9285.1|9283.1|9287.8|9285.8|9277.8|9275.8|259125
1587981300000|2020-04-27 09:55:00|9285|9283|9298.6|9296.6|9300.1|9298.1|9285|9283|366825
1587981600000|2020-04-27 10:00:00|9301.3|9299.3|9301.3|9299.3|9301.3|9299.3|9301.3|9299.3|3525
1587982200000|2020-04-27 10:10:00|9305.3|9295.3|9306.3|9296.3|9308|9298|9303.6|9293.6|0
1587982500000|2020-04-27 10:15:00|9306.9|9296.9|9298.6|9288.6|9306.9|9296.9|9296.1|9286.1|0
1587982800000|2020-04-27 10:20:00|9298.1|9288.1|9291.8|9281.8|9298.1|9288.1|9290.7|9280.7|0
1587983100000|2020-04-27 10:25:00|9292.4|9282.4|9292.9|9282.9|9295.2|9285.2|9291.2|9281.2|0
1587983400000|2020-04-27 10:30:00|9293.5|9283.5|9287.8|9277.8|9293.5|9283.5|9287.2|9277.2|0
1587983700000|2020-04-27 10:35:00|9288.4|9278.4|9295.2|9285.2|9297.5|9287.5|9287.2|9277.2|0
1587984000000|2020-04-27 10:40:00|9295.5|9285.5|9268.4|9262.4|9295.5|9285.5|9266.9|9258.7|133
1587984300000|2020-04-27 10:45:00|9268.9|9262.9|9272.4|9267.4|9273.4|9267.4|9268.9|9262.9|14
1587984600000|2020-04-27 10:50:00|9272.9|9267.9|9267.4|9262.4|9273.9|9268.4|9266.4|9262.4|83
1587984900000|2020-04-27 10:55:00|9267.9|9262.9|9264.9|9259.4|9268.4|9263.4|9263.4|9258.9|32
1587985200000|2020-04-27 11:00:00|9264.4|9258.9|9264.9|9260.4|9266.4|9263.4|9260.9|9256.9|29
1587985500000|2020-04-27 11:05:00|9265.4|9259.9|9263.9|9259.9|9265.9|9261.9|9262.4|9257.9|13
1587985800000|2020-04-27 11:10:00|9263.4|9257.9|9263.9|9258.9|9263.9|9260.9|9260.9|9256.9|26
1587986100000|2020-04-27 11:15:00|9263.4|9259.4|9267.9|9263.4|9268.4|9264.4|9263.4|9258.9|57
1587986400000|2020-04-27 11:20:00|9267.4|9261.9|9277.9|9274.4|9278.4|9274.4|9266.9|9261.9|56
1587986700000|2020-04-27 11:25:00|9278.4|9274.9|9281.9|9277.9|9283.4|9279.9|9278.4|9274.9|55
1587987000000|2020-04-27 11:30:00|9282.9|9278.4|9281.4|9277.9|9283.9|9280.9|9280.4|9277.4|121
1587987300000|2020-04-27 11:35:00|9281.9|9278.4|9289.9|9285.9|9289.9|9286.4|9281.9|9277.9|241
1587987600000|2020-04-27 11:40:00|9289.4|9285.4|9290.9|9286.9|9291.4|9287.9|9288.4|9283.9|73
1587987900000|2020-04-27 11:45:00|9291.4|9287.9|9291.4|9288.9|9295.9|9292.4|9291.4|9287.9|124
1587988200000|2020-04-27 11:50:00|9291.9|9289.9|9295.4|9291.9|9296.4|9292.9|9290.9|9288.4|162
1587988500000|2020-04-27 11:55:00|9295.9|9292.4|9293.4|9289.9|9299.9|9296.9|9292.9|9289.4|157
1587988800000|2020-04-27 12:00:00|9293.9|9290.4|9301.4|9296.9|9302.9|9299.4|9293.4|9289.9|120
1587989100000|2020-04-27 12:05:00|9302.4|9297.4|9309.9|9306.9|9309.9|9306.9|9298.4|9295.4|91
1587989400000|2020-04-27 12:10:00|9310.4|9306.4|9312.9|9309.4|9315.9|9311.9|9309.4|9305.9|154
1587989700000|2020-04-27 12:15:00|9312.4|9308.9|9317.4|9313.9|9318.9|9315.4|9308.9|9306.4|102
1587990000000|2020-04-27 12:20:00|9318.4|9314.4|9308.4|9303.9|9318.4|9314.4|9306.4|9302.4|47
1587990300000|2020-04-27 12:25:00|9307.4|9303.4|9305.4|9300.4|9308.9|9306.4|9302.4|9298.4|42
1587990600000|2020-04-27 12:30:00|9304.4|9299.4|9304.9|9300.4|9312.9|9309.4|9302.9|9298.4|57
1587990900000|2020-04-27 12:35:00|9305.4|9300.9|9298.9|9294.9|9307.4|9303.9|9293.9|9290.9|81
1587991200000|2020-04-27 12:40:00|9300.9|9295.4|9306.4|9301.9|9306.4|9301.9|9299.4|9294.9|41
1587991500000|2020-04-27 12:45:00|9307.4|9302.4|9307.4|9302.9|9309.4|9305.9|9306.4|9301.9|5
1587991800000|2020-04-27 12:50:00|9306.9|9303.4|9304.4|9299.9|9309.4|9305.9|9304.4|9299.9|22
1587992100000|2020-04-27 12:55:00|9305.4|9300.4|9306.9|9301.4|9308.9|9304.4|9302.9|9298.4|12
1587992400000|2020-04-27 13:00:00|9303.4|9300.9|9306.4|9301.4|9306.9|9301.9|9302.4|9298.9|25
1587992700000|2020-04-27 13:05:00|9306.9|9301.9|9308.4|9303.4|9310.4|9305.9|9306.9|9301.9|4
1587993000000|2020-04-27 13:10:00|9308.9|9301.9|9296.9|9292.4|9308.9|9301.9|9296.4|9292.4|200
1587993300000|2020-04-27 13:15:00|9297.4|9291.9|9290.9|9284.9|9297.4|9292.4|9289.4|9284.9|28
1587993600000|2020-04-27 13:20:00|9291.4|9284.4|9285.9|9280.9|9291.9|9285.4|9283.4|9278.9|52
1587993900000|2020-04-27 13:25:00|9283.9|9279.9|9279.9|9274.4|9285.9|9282.4|9279.9|9274.4|38
1587994200000|2020-04-27 13:30:00|9278.4|9274.9|9273.9|9267.4|9278.9|9274.9|9262.4|9257.4|218
1587994500000|2020-04-27 13:35:00|9274.4|9270.4|9283.4|9277.9|9283.9|9279.4|9271.4|9266.9|101
1587994800000|2020-04-27 13:40:00|9282.4|9280.4|9273.9|9267.9|9288.9|9283.9|9271.9|9267.9|154
1587995100000|2020-04-27 13:45:00|9274.9|9269.4|9283.4|9275.4|9283.4|9278.9|9269.4|9264.4|83
1587995400000|2020-04-27 13:50:00|9282.9|9275.9|9286.4|9280.9|9288.9|9284.9|9279.9|9273.4|52
1587995700000|2020-04-27 13:55:00|9287.9|9281.4|9299.4|9295.4|9303.9|9299.4|9283.4|9277.9|135
1587996000000|2020-04-27 14:00:00|9299.9|9295.9|9301.4|9297.4|9306.4|9302.4|9298.4|9293.4|45
1587996300000|2020-04-27 14:05:00|9301.9|9297.9|9301.4|9295.4|9302.9|9298.9|9294.4|9289.4|118
1587996600000|2020-04-27 14:10:00|9300.9|9295.9|9312.9|9307.9|9315.9|9312.4|9296.9|9292.9|85
1587996900000|2020-04-27 14:15:00|9313.4|9308.4|9326.4|9322.4|9326.4|9322.4|9309.4|9303.4|70
1587997200000|2020-04-27 14:20:00|9329.4|9323.9|9320.4|9314.9|9333.9|9327.4|9315.4|9310.4|209
1587997500000|2020-04-27 14:25:00|9320.9|9315.4|9316.4|9310.9|9322.9|9319.4|9314.9|9308.4|53
1587997800000|2020-04-27 14:30:00|9316.9|9310.4|9319.9|9315.4|9320.4|9317.4|9313.4|9308.9|57
1587998100000|2020-04-27 14:35:00|9319.4|9314.9|9318.4|9314.9|9319.9|9315.9|9312.4|9308.9|100
1587998400000|2020-04-27 14:40:00|9318.9|9315.9|9323.9|9320.4|9325.4|9321.9|9318.4|9313.9|58
1587998700000|2020-04-27 14:45:00|9322.9|9318.4|9323.9|9319.4|9324.9|9321.4|9317.9|9313.9|49
1587999000000|2020-04-27 14:50:00|9324.4|9319.9|9330.4|9324.9|9332.9|9329.4|9324.4|9319.4|44
1587999300000|2020-04-27 14:55:00|9329.9|9323.4|9322.9|9317.9|9330.9|9327.9|9322.4|9317.4|66
1587999600000|2020-04-27 15:00:00|9322.4|9317.4|9330.9|9326.4|9331.9|9326.4|9320.9|9316.9|59
1587999900000|2020-04-27 15:05:00|9329.4|9324.9|9325.4|9320.4|9331.4|9326.4|9319.4|9314.9|156
1588000200000|2020-04-27 15:10:00|9324.9|9319.4|9323.4|9318.4|9326.4|9322.4|9320.9|9315.4|55
1588000500000|2020-04-27 15:15:00|9322.9|9318.9|9324.9|9320.9|9326.4|9321.4|9317.9|9312.9|80
1588000800000|2020-04-27 15:20:00|9323.9|9319.9|9323.4|9318.4|9327.9|9324.4|9319.4|9315.4|48
1588001100000|2020-04-27 15:25:00|9323.9|9318.9|9329.4|9325.4|9330.9|9327.9|9323.4|9318.4|59
1588001400000|2020-04-27 15:30:00|9328.9|9322.9|9330.9|9326.4|9331.4|9327.9|9324.4|9319.9|100
1588001700000|2020-04-27 15:35:00|9328.9|9328.4|9332.4|9328.9|9333.9|9330.4|9327.9|9324.4|142
1588002000000|2020-04-27 15:40:00|9332.9|9327.9|9331.4|9327.4|9334.4|9330.9|9330.4|9325.9|132
1588002300000|2020-04-27 15:45:00|9330.9|9326.9|9334.4|9330.9|9334.4|9331.9|9330.9|9326.9|28
1588002600000|2020-04-27 15:50:00|9334.9|9331.9|9339.9|9335.4|9341.9|9337.9|9334.9|9331.9|71
1588002900000|2020-04-27 15:55:00|9340.9|9335.9|9341.4|9336.9|9342.4|9338.4|9338.4|9333.9|35
1588003200000|2020-04-27 16:00:00|9341.9|9337.4|9334.9|9330.4|9341.9|9337.9|9333.9|9329.9|33
1588003500000|2020-04-27 16:05:00|9334.4|9330.9|9327.9|9323.9|9335.9|9331.9|9322.9|9318.9|223
1588003800000|2020-04-27 16:10:00|9328.9|9324.4|9335.4|9331.4|9335.9|9331.4|9325.9|9321.9|63
1588004100000|2020-04-27 16:15:00|9334.9|9329.9|9341.9|9337.9|9344.4|9340.9|9333.9|9329.9|80
1588004400000|2020-04-27 16:20:00|9341.4|9336.4|9341.4|9336.4|9342.9|9339.4|9338.4|9333.9|37
1588004700000|2020-04-27 16:25:00|9340.4|9336.9|9343.9|9339.4|9343.9|9341.4|9336.4|9332.4|40
1588005000000|2020-04-27 16:30:00|9343.4|9338.4|9344.9|9340.4|9345.4|9342.4|9342.4|9338.4|39
1588005300000|2020-04-27 16:35:00|9344.4|9338.4|9341.4|9337.4|9346.4|9342.9|9340.4|9336.9|112
1588005600000|2020-04-27 16:40:00|9342.4|9337.9|9345.4|9341.4|9345.4|9342.9|9340.9|9337.4|51
1588005900000|2020-04-27 16:45:00|9344.9|9340.4|9345.4|9342.4|9345.4|9342.4|9341.4|9336.9|25
1588006200000|2020-04-27 16:50:00|9345.9|9343.4|9347.9|9343.9|9348.9|9345.9|9345.9|9341.4|144
1588006500000|2020-04-27 16:55:00|9348.9|9344.4|9351.4|9347.4|9352.9|9350.4|9348.4|9343.9|104
1588006800000|2020-04-27 17:00:00|9350.4|9346.9|9345.9|9341.4|9350.4|9347.4|9341.9|9337.4|24
1588007100000|2020-04-27 17:05:00|9346.4|9341.9|9349.9|9344.9|9350.9|9347.9|9346.4|9341.9|42
1588007400000|2020-04-27 17:10:00|9350.4|9345.4|9346.9|9342.9|9350.4|9346.4|9343.4|9338.4|60
1588007700000|2020-04-27 17:15:00|9347.9|9342.4|9342.9|9338.4|9347.9|9343.9|9341.4|9337.4|30
1588008000000|2020-04-27 17:20:00|9343.4|9339.4|9337.4|9333.4|9343.9|9339.4|9337.4|9332.4|84
1588008300000|2020-04-27 17:25:00|9338.4|9333.9|9344.9|9340.4|9346.4|9342.4|9338.4|9333.4|23
1588008600000|2020-04-27 17:30:00|9344.4|9339.4|9341.9|9337.4|9347.4|9343.9|9340.9|9336.9|19
1588008900000|2020-04-27 17:35:00|9342.9|9337.9|9343.9|9339.9|9346.4|9343.4|9339.4|9335.4|111
1588009200000|2020-04-27 17:40:00|9343.4|9340.4|9337.4|9333.4|9345.9|9342.4|9336.4|9333.4|76
1588009500000|2020-04-27 17:45:00|9336.4|9332.9|9345.9|9341.4|9345.9|9342.4|9336.4|9331.9|134
1588009800000|2020-04-27 17:50:00|9348.4|9341.9|9355.9|9351.4|9355.9|9351.4|9345.4|9341.9|53
1588010100000|2020-04-27 17:55:00|9356.4|9351.9|9353.4|9347.9|9358.9|9354.9|9348.9|9344.4|55
1588010400000|2020-04-27 18:00:00|9353.9|9348.9|9361.9|9356.9|9363.9|9359.9|9353.9|9348.9|38
1588010700000|2020-04-27 18:05:00|9361.4|9355.9|9362.4|9357.4|9363.9|9359.4|9357.4|9352.9|51
1588011000000|2020-04-27 18:10:00|9360.9|9356.9|9359.4|9353.4|9361.4|9356.9|9356.9|9353.4|21
1588011300000|2020-04-27 18:15:00|9359.9|9352.9|9365.9|9361.4|9366.4|9362.4|9357.4|9352.9|53
1588011600000|2020-04-27 18:20:00|9365.4|9361.9|9362.4|9357.9|9366.4|9362.4|9360.9|9357.4|37
1588011900000|2020-04-27 18:25:00|9362.9|9357.4|9362.4|9356.9|9363.9|9360.4|9361.4|9356.9|27
1588012200000|2020-04-27 18:30:00|9361.9|9355.4|9362.9|9358.9|9365.9|9361.4|9359.4|9354.9|41
1588012500000|2020-04-27 18:35:00|9363.9|9359.4|9368.4|9363.9|9370.4|9365.9|9360.9|9357.9|91
1588012800000|2020-04-27 18:40:00|9368.9|9364.9|9370.9|9365.4|9375.4|9370.9|9367.4|9363.9|59
1588013100000|2020-04-27 18:45:00|9371.4|9365.9|9374.4|9369.9|9376.4|9371.9|9368.9|9363.9|38
1588013400000|2020-04-27 18:50:00|9373.9|9370.4|9373.9|9369.4|9376.4|9371.9|9371.9|9366.9|45
1588013700000|2020-04-27 18:55:00|9374.9|9369.9|9374.9|9369.4|9374.9|9369.9|9373.4|9367.9|12
1588014000000|2020-04-27 19:00:00|9375.4|9369.9|9373.4|9368.4|9376.4|9372.9|9372.9|9368.4|46
1588014300000|2020-04-27 19:05:00|9372.9|9368.9|9371.4|9367.4|9374.4|9369.9|9367.4|9363.9|61
1588014600000|2020-04-27 19:10:00|9373.4|9367.9|9376.4|9372.9|9376.4|9372.9|9372.9|9367.9|27
1588014900000|2020-04-27 19:15:00|9375.9|9370.9|9378.9|9374.4|9380.4|9376.4|9374.4|9370.4|71
1588015200000|2020-04-27 19:20:00|9379.9|9374.9|9385.9|9380.4|9386.4|9383.4|9377.4|9372.9|132
1588015500000|2020-04-27 19:25:00|9385.4|9379.4|9385.9|9380.4|9386.4|9381.9|9381.9|9376.9|28
1588015800000|2020-04-27 19:30:00|9386.4|9380.9|9396.4|9391.9|9396.4|9391.9|9386.4|9380.9|198
1588016100000|2020-04-27 19:35:00|9397.9|9392.9|9399.9|9394.9|9400.9|9397.4|9395.9|9391.9|144
1588016400000|2020-04-27 19:40:00|9399.4|9392.9|9410.9|9403.9|9410.9|9403.9|9392.9|9390.4|210
1588016700000|2020-04-27 19:45:00|9413.4|9407.9|9407.9|9401.4|9413.4|9407.9|9397.4|9392.9|166
1588017000000|2020-04-27 19:50:00|9408.9|9402.9|9400.9|9396.4|9408.9|9404.4|9396.4|9391.9|145
1588017300000|2020-04-27 19:55:00|9400.4|9395.9|9385.9|9381.9|9400.4|9395.9|9385.9|9381.9|267
1588017600000|2020-04-27 20:00:00|9387.4|9382.4|9386.9|9383.4|9388.4|9383.9|9383.4|9379.9|109
1588017900000|2020-04-27 20:05:00|9386.4|9381.9|9385.4|9381.4|9387.4|9383.4|9383.9|9379.9|19
1588018200000|2020-04-27 20:10:00|9384.9|9381.9|9383.9|9381.4|9387.4|9383.9|9383.9|9379.9|21
1588018500000|2020-04-27 20:15:00|9384.9|9379.9|9383.4|9380.4|9384.9|9380.4|9383.4|9379.9|29
1588018800000|2020-04-27 20:20:00|9383.9|9380.9|9382.9|9379.9|9384.9|9381.4|9382.9|9379.4|26
1588019100000|2020-04-27 20:25:00|9383.9|9379.4|9379.9|9375.9|9383.9|9379.4|9377.4|9372.9|38
1588019400000|2020-04-27 20:30:00|9378.9|9374.4|9378.4|9373.9|9380.4|9375.4|9376.4|9371.9|111
1588019700000|2020-04-27 20:35:00|9377.4|9374.4|9378.9|9374.9|9380.4|9375.9|9377.4|9374.4|7
1588020000000|2020-04-27 20:40:00|9377.9||9378.9||9379.4||9377.9||14
1588020300000|2020-04-27 20:45:00|9379.4|9375.4|9378.9|9374.4|9379.4|9375.4|9377.4|9373.9|9
1588020600000|2020-04-27 20:50:00|9379.4|9373.9|9378.4|9374.9|9379.4|9375.4|9377.9|9373.9|5
1588020900000|2020-04-27 20:55:00|9377.4|9375.4|9375.9|9371.9|9377.4|9375.4|9375.9|9371.9|9
1588021200000|2020-04-27 21:00:00|9375.4|9366.9|9365.4|9361.9|9375.4|9366.9|9364.9|9361.9|6
1588021500000|2020-04-27 21:05:00|9364.9|9360.4|9368.4|9360.4|9368.9|9360.4|9364.9|9360.4|2
1588021800000|2020-04-27 21:10:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|16520828
1588022100000|2020-04-27 21:15:00|9370.8|9360.8|9370.1|9360.1|9371|9361|9370.1|9360.1|0
1588022400000|2020-04-27 21:20:00|9370.4|9360.4|9370.7|9360.7|9370.9|9360.9|9370|9360|0
1588022700000|2020-04-27 21:25:00|9370.4|9360.4|9370.3|9360.3|9370.8|9360.8|9369.9|9359.9|0
1588023000000|2020-04-27 21:30:00|9369.9|9359.9|9370.7|9360.7|9370.7|9360.7|9369.7|9359.7|0
1588023300000|2020-04-27 21:35:00|9370.8|9360.8|9370.7|9360.7|9371.6|9361.6|9370.4|9360.4|0
1588023600000|2020-04-27 21:40:00|9371|9361|9369.1|9359.1|9371|9361|9368.2|9358.2|0
1588023900000|2020-04-27 21:45:00|9370|9360|9370.9|9360.9|9370.9|9360.9|9369.7|9359.7|0
1588024200000|2020-04-27 21:50:00|9373.9|9363.9|9374.4|9364.4|9374.4|9364.4|9373.2|9363.2|0
1588024500000|2020-04-27 21:55:00|9374.7|9364.7|9374.5|9364.5|9374.9|9364.9|9374|9364|0
1588024800000|2020-04-27 22:00:00|9374.2|9364.2|9364.7|9354.7|9374.7|9364.7|9361.8|9351.8|0
1588025100000|2020-04-27 22:05:00|9366.4|9356.4|9364.1|9354.1|9367.6|9357.6|9364.1|9354.1|0
1588025400000|2020-04-27 22:10:00|9363.6|9353.6|9361.3|9351.3|9364.1|9354.1|9360.1|9350.1|0
1588025700000|2020-04-27 22:15:00|9360.7|9350.7|9365.3|9355.3|9367.6|9357.6|9360.7|9350.7|0
1588026000000|2020-04-27 22:20:00|9365.8|9355.8|9368.7|9358.7|9368.7|9358.7|9365.8|9355.8|0
1588026300000|2020-04-27 22:25:00|9368.1|9358.1|9374.1|9364.1|9375.5|9365.5|9368.1|9358.1|0
1588026600000|2020-04-27 22:30:00|9374.1|9364.1|9368.4|9358.4|9374.6|9364.6|9367.8|9357.8|0
1588026900000|2020-04-27 22:35:00|9369.2|9359.2|9369.7|9359.7|9373.5|9363.5|9369.2|9359.2|0
1588027200000|2020-04-27 22:40:00|9370.2|9360.2|9369.1|9359.1|9370.8|9360.8|9366.8|9356.8|0
1588027500000|2020-04-27 22:45:00|9369.7|9359.7|9367.9|9357.9|9372.5|9362.5|9367.9|9357.9|0
1588027800000|2020-04-27 22:50:00|9367.4|9357.4|9367.4|9357.4|9369.4|9359.4|9365.7|9355.7|0
1588028100000|2020-04-27 22:55:00|9367.1|9357.1|9367.9|9357.9|9367.9|9357.9|9366.2|9356.2|0
1588028400000|2020-04-27 23:00:00|9367.4|9357.4|9375|9365|9377.6|9367.6|9366.2|9356.2|0
1588028700000|2020-04-27 23:05:00|9375.3|9365.3|9372.7|9362.7|9375.3|9365.3|9370.8|9360.8|0
1588029000000|2020-04-27 23:10:00|9373|9363|9375.9|9365.9|9376.2|9366.2|9371.9|9361.9|0
1588029300000|2020-04-27 23:15:00|9376.7|9366.7|9380.9|9370.9|9383.3|9373.3|9376.7|9366.7|0
1588029600000|2020-04-27 23:20:00|9379.8|9369.8|9377.9|9367.9|9380.8|9370.8|9377.4|9367.4|0
1588029900000|2020-04-27 23:25:00|9377.4|9367.4|9376.8|9366.8|9378.5|9368.5|9374.5|9364.5|0
1588030200000|2020-04-27 23:30:00|9377.9|9367.9|9377.9|9367.9|9378.5|9368.5|9373.9|9363.9|0
1588030500000|2020-04-27 23:35:00|9377.7|9367.7|9375.7|9365.7|9378.2|9368.2|9375.1|9365.1|0
1588030800000|2020-04-27 23:40:00|9376.2|9366.2|9376.2|9366.2|9376.2|9366.2|9373.9|9363.9|0
1588031100000|2020-04-27 23:45:00|9375.9|9365.9|9377.4|9367.4|9378.5|9368.5|9375.7|9365.7|0
1588031400000|2020-04-27 23:50:00|9376.8|9366.8|9371.7|9361.7|9376.8|9366.8|9369.9|9359.9|0
1588031700000|2020-04-27 23:55:00|9371.4|9361.4|9373.1|9363.1|9373.9|9363.9|9370.5|9360.5|0
1588032000000|2020-04-28 00:00:00|9373.4|9363.4|9365|9355|9374.8|9364.8|9364.2|9354.2|0
1588032300000|2020-04-28 00:05:00|9364.4|9354.4|9362.8|9352.8|9366.7|9356.7|9357.8|9347.8|0
1588032600000|2020-04-28 00:10:00|9362.5|9352.5|9369|9359|9369.6|9359.6|9360.5|9350.5|0
1588032900000|2020-04-28 00:15:00|9369.6|9359.6|9371.6|9361.6|9373.4|9363.4|9367.8|9357.8|0
1588033200000|2020-04-28 00:20:00|9372.2|9362.2|9370.7|9360.7|9372.4|9362.4|9368.8|9358.8|0
1588033500000|2020-04-28 00:25:00|9371|9361|9372.2|9362.2|9375.1|9365.1|9368.4|9358.4|0
1588033800000|2020-04-28 00:30:00|9373.4|9363.4|9373.7|9363.7|9375.7|9365.7|9368.2|9358.2|0
1588034100000|2020-04-28 00:35:00|9374|9364|9372.9|9362.9|9377.2|9367.2|9372.6|9362.6|0
1588034400000|2020-04-28 00:40:00|9373.5|9363.5|9385|9375|9387.3|9377.3|9373.5|9363.5|0
1588034700000|2020-04-28 00:45:00|9384.7|9374.7|9380.3|9370.3|9387.3|9377.3|9377.4|9367.4|0
1588035000000|2020-04-28 00:50:00|9380.6|9370.6|9378.6|9368.6|9381.4|9371.4|9377.4|9367.4|0
1588035300000|2020-04-28 00:55:00|9378|9368|9378|9368|9378.6|9368.6|9375.2|9365.2|0
1588035600000|2020-04-28 01:00:00|9378|9368|9353|9347|9380.1|9370.1|9349.5|9345.5|121
1588035900000|2020-04-28 01:05:00|9352.5|9347.5|9355.5|9349.5|9357.5|9354.5|9343|9338|212
1588036200000|2020-04-28 01:10:00|9355|9348|9342|9335.5|9355|9348.5|9334.5|9328.5|98
1588036500000|2020-04-28 01:15:00|9341.5|9335|9344.5|9338.5|9344.5|9338.5|9329|9324|66
1588036800000|2020-04-28 01:20:00|9344|9339.5|9340|9335|9345|9341.5|9339|9333.5|47
1588037100000|2020-04-28 01:25:00|9339.5|9334|9345.5|9340|9352|9348.5|9337|9333|119
1588037400000|2020-04-28 01:30:00|9346|9340.5|9345|9340|9347.5|9342|9337|9333|82
1588037700000|2020-04-28 01:35:00|9344.5|9339.5|9339|9333.5|9346|9339.5|9334.5|9329.5|216
1588038000000|2020-04-28 01:40:00|9338.5|9333|9336|9330.5|9339|9334|9328.5|9323.5|61
1588038300000|2020-04-28 01:45:00|9335.5|9328|9320|9315.5|9336|9328|9315.5|9311.5|147
1588038600000|2020-04-28 01:50:00|9320.5|9316|9309|9303|9325|9322|9305|9302|367
1588038900000|2020-04-28 01:55:00|9308.5|9303.5|9314|9308|9317.5|9311.5|9292.5|9288.5|378
1588039200000|2020-04-28 02:00:00|9313.5|9308.5|9316.5|9311|9317|9311|9308.5|9303|97
1588039500000|2020-04-28 02:05:00|9317|9311.5|9324|9318.5|9324.5|9318.5|9316|9310.5|191
1588039800000|2020-04-28 02:10:00|9323.5|9318|9323|9319|9325|9321.5|9323|9317|78
1588040100000|2020-04-28 02:15:00|9322.5|9318.5|9328|9323|9328.5|9323|9322|9316.5|109
1588040400000|2020-04-28 02:20:00|9327.5|9322.5|9333.5|9328|9334.5|9331.5|9325|9320.5|640
1588040700000|2020-04-28 02:25:00|9335|9328.5|9330.5|9326.5|9335.5|9331.5|9329.5|9325.5|108
1588041000000|2020-04-28 02:30:00|9331|9327.5|9340.5|9336.5|9341.5|9339|9331|9327.5|229
1588041300000|2020-04-28 02:35:00|9340|9336|9342|9339|9343|9339|9336|9332.5|196
1588041600000|2020-04-28 02:40:00|9342.5|9339.5|9340|9335.5|9345|9342.5|9339.5|9335.5|345
1588041900000|2020-04-28 02:45:00|9340.5|9338|9347.5|9343.5|9351.5|9348.5|9337.5|9334|332
1588042200000|2020-04-28 02:50:00|9348|9344|9345|9340.5|9349|9346|9341.5|9338|191
1588042500000|2020-04-28 02:55:00|9345.5|9341.5|9351.5|9348|9359|9356|9345|9341.5|248
1588042800000|2020-04-28 03:00:00|9352.5|9347|9340|9335|9354.5|9350.5|9340|9334.5|130
1588043100000|2020-04-28 03:05:00|9341|9335.5|9339.5|9334.5|9342|9338.5|9336.5|9333|122
1588043400000|2020-04-28 03:10:00|9340.5|9335|9342.5|9339|9343|9340|9339.5|9334.5|109
1588043700000|2020-04-28 03:15:00|9343|9338|9345|9342|9345|9342.5|9340.5|9337|182
1588044000000|2020-04-28 03:20:00|9345.5|9343|9346|9341.5|9348.5|9345.5|9341|9336.5|189
1588044300000|2020-04-28 03:25:00|9345.5|9342.5|9348.5|9344.5|9348.5|9345.5|9340.5|9337|326
1588044600000|2020-04-28 03:30:00|9350|9345|9369.5|9366|9375|9372|9342|9339|513
1588044900000|2020-04-28 03:35:00|9369|9365.5|9369|9364.5|9369.5|9366.5|9365|9360.5|288
1588045200000|2020-04-28 03:40:00|9368.5|9366.5|9360|9356|9369.5|9366.5|9354.5|9350.5|659
1588045500000|2020-04-28 03:45:00|9367.5|9362|9368.1|9366.1|9372.5|9369.8|9349.9|9347.9|535758
1588045800000|2020-04-28 03:50:00|9368.7|9366.7|9353|9351|9368.7|9366.7|9341.3|9339.3|332025
1588046100000|2020-04-28 03:55:00|9352.2|9350.2|9344.4|9342.4|9352.8|9350.8|9337.9|9335.9|230250
1588046400000|2020-04-28 04:00:00|9344.6|9342.6|9328.9|9326.9|9345.1|9343.1|9328.6|9326.6|349350
1588046700000|2020-04-28 04:05:00|9328.2|9326.2|9309.5|9307.5|9334.8|9332.8|9305.8|9303.8|351225
1588047000000|2020-04-28 04:10:00|9309|9307|9299.1|9297.1|9309.8|9307.8|9269.9|9267.9|597225
1588047300000|2020-04-28 04:15:00|9300.4|9298.4|9280.6|9278.6|9310|9308|9272.5|9270.5|307875
1588047600000|2020-04-28 04:20:00|9279.3|9277.3|9272.6|9270.6|9288.2|9286.2|9267|9265|273000
1588047900000|2020-04-28 04:25:00|9270.8|9268.8|9280.9|9278.9|9291.5|9289.5|9266.5|9264.5|209025
1588048200000|2020-04-28 04:30:00|9280|9278|9274.8|9272.8|9294.9|9292.9|9271|9269|197475
1588048500000|2020-04-28 04:35:00|9273.9|9271.9|9265.6|9263.6|9274.9|9272.9|9256.1|9254.1|296625
1588048800000|2020-04-28 04:40:00|9265.9|9263.9|9275.1|9273.1|9286|9284|9263.7|9261.7|157575
1588049100000|2020-04-28 04:45:00|9274.1|9272.1|9287|9285|9298.3|9296.3|9274.1|9272.1|215475
1588049400000|2020-04-28 04:50:00|9289.1|9287.1|9271.7|9269.7|9290.7|9288.7|9270.1|9268.1|131175
1588049700000|2020-04-28 04:55:00|9271.8|9269.8|9284.7|9282.7|9287|9285|9268|9266|119775
1588050000000|2020-04-28 05:00:00|9284.8|9282.8|9285.8|9283.8|9288.8|9286.8|9273.5|9271.5|98700
1588050300000|2020-04-28 05:05:00|9288|9286|9286.1|9284.1|9293.1|9291.1|9278.1|9276.1|121800
1588050600000|2020-04-28 05:10:00|9286|9284|9290.6|9288.6|9300.7|9298.7|9283.9|9281.9|156000
1588050900000|2020-04-28 05:15:00|9291.2|9289.2|9292.2|9290.2|9297.4|9295.4|9287|9285|96375
1588051200000|2020-04-28 05:20:00|9292.5|9290.5|9306|9304|9307.3|9305.3|9292.5|9290.5|171150
1588051500000|2020-04-28 05:25:00|9305.8|9303.8|9307.5|9305.5|9311.6|9309.6|9298.6|9296.6|169200
1588051800000|2020-04-28 05:30:00|9307.7|9305.7|9304|9302|9318.4|9316.4|9301.1|9299.1|210075
1588052100000|2020-04-28 05:35:00|9304.1|9302.1|9312.3|9310.3|9312.3|9310.3|9304|9302|93750
1588052400000|2020-04-28 05:40:00|9312|9310|9296|9294|9312.4|9310.4|9293.9|9291.9|120450
1588052700000|2020-04-28 05:45:00|9296.7|9294.7|9293.7|9291.7|9303.1|9301.1|9286.6|9284.6|155100
1588053000000|2020-04-28 05:50:00|9294.1|9292.1|9303.7|9301.7|9306.8|9304.8|9291.8|9289.8|101625
1588053300000|2020-04-28 05:55:00|9303.6|9301.6|9308.3|9306.3|9313.9|9311.9|9303.6|9301.6|126150
1588053600000|2020-04-28 06:00:00|9309.5|9307.5|9298|9296|9311.3|9309.3|9297.7|9295.7|100500
1588053900000|2020-04-28 06:05:00|9297.8|9295.8|9306.8|9304.8|9309.6|9307.6|9296.2|9294.2|77475
1588054200000|2020-04-28 06:10:00|9306|9304|9308|9306|9309.3|9307.3|9302.1|9300.1|65625
1588054500000|2020-04-28 06:15:00|9308.3|9306.3|9319.8|9317.8|9325.3|9323.3|9308.3|9306.3|205950
1588054800000|2020-04-28 06:20:00|9320.1|9318.1|9322|9320|9323.9|9321.9|9316.7|9314.7|136575
1588055100000|2020-04-28 06:25:00|9322.5|9320.5|9323.7|9321.7|9326.4|9324.4|9316.1|9314.1|126000
1588055400000|2020-04-28 06:30:00|9324|9322|9307.8|9305.8|9324.4|9322.4|9306.6|9304.6|113175
1588055700000|2020-04-28 06:35:00|9308|9306|9302|9300|9311.2|9309.2|9301.5|9299.5|112725
1588056000000|2020-04-28 06:40:00|9301.4|9299.4|9290.5|9288.5|9304.3|9302.3|9288|9286|250725
1588056300000|2020-04-28 06:45:00|9290.4|9288.4|9289.3|9287.3|9295.4|9293.4|9286.2|9284.2|121650
1588056600000|2020-04-28 06:50:00|9291|9289|9278.4|9276.4|9292.8|9290.8|9272.5|9270.5|254175
1588056900000|2020-04-28 06:55:00|9278.8|9276.8|9286.3|9284.3|9290.5|9288.5|9276.3|9274.3|133950
1588057200000|2020-04-28 07:00:00|9285.1|9283.1|9286.6|9284.6|9290.3|9288.3|9280|9278|87525
1588057500000|2020-04-28 07:05:00|9286.2|9284.2|9295.1|9293.1|9295.9|9293.9|9279.8|9277.8|84825
1588057800000|2020-04-28 07:10:00|9295|9293|9308.3|9306.3|9310.2|9308.2|9295|9293|266925
1588058100000|2020-04-28 07:15:00|9308.5|9306.5|9319|9317|9320.1|9318.1|9307.6|9305.6|183600
1588058400000|2020-04-28 07:20:00|9319.3|9317.3|9315.5|9313.5|9319.3|9317.3|9308.6|9306.6|99975
1588058700000|2020-04-28 07:25:00|9315.4|9313.4|9321.8|9319.8|9329.5|9327.5|9315.2|9313.2|264225
1588059000000|2020-04-28 07:30:00|9322.1|9320.1|9314.1|9312.1|9329.8|9327.8|9312.7|9310.7|159000
1588059300000|2020-04-28 07:35:00|9314.3|9312.3|9328.8|9326.8|9328.8|9326.8|9312|9310|95700
1588059600000|2020-04-28 07:40:00|9329.1|9327.1|9338.8|9336.8|9343.3|9341.3|9329|9327|315450
1588059900000|2020-04-28 07:45:00|9339.1|9337.1|9346.5|9344.5|9355.7|9353.7|9333|9331|289500
1588060200000|2020-04-28 07:50:00|9346.9|9344.9|9362.8|9360.8|9363.7|9361.7|9346.9|9344.9|252675
1588060500000|2020-04-28 07:55:00|9363.8|9361.8|9355|9353|9369.9|9367.9|9352.3|9350.3|202275
1588060800000|2020-04-28 08:00:00|9354.5|9352.5|9352.5|9350.5|9355.3|9353.3|9344.4|9342.4|157575
1588061100000|2020-04-28 08:05:00|9353|9351|9335.9|9333.9|9353.8|9351.8|9334.4|9332.4|195900
1588061400000|2020-04-28 08:10:00|9335|9333|9342|9340|9346.3|9344.3|9331.1|9329.1|183225
1588061700000|2020-04-28 08:15:00|9340.9|9338.9|9341.3|9339.3|9346.7|9344.7|9338.4|9336.4|84675
1588062000000|2020-04-28 08:20:00|9340.1|9338.1|9358.9|9356.9|9365|9363|9340.1|9338.1|202950
1588062300000|2020-04-28 08:25:00|9358.8|9356.8|9350.6|9348.6|9361.5|9359.5|9345.8|9343.8|131175
1588062600000|2020-04-28 08:30:00|9351.1|9349.1|9352.8|9350.8|9361|9359|9349.3|9347.3|84675
1588062900000|2020-04-28 08:35:00|9353.7|9351.7|9360.6|9358.6|9365.9|9363.9|9353.4|9351.4|127350
1588063200000|2020-04-28 08:40:00|9360.4|9358.4|9372.7|9370.7|9379.1|9377.1|9355|9353|364350
1588063500000|2020-04-28 08:45:00|9372.9|9370.9|9367.1|9365.1|9379|9377|9364|9362|182550
1588063800000|2020-04-28 08:50:00|9366.9|9364.9|9363.8|9361.8|9369|9367|9358.9|9356.9|112875
1588064100000|2020-04-28 08:55:00|9363.7|9361.7|9367.1|9365.1|9368|9366|9357.8|9355.8|85050
1588064400000|2020-04-28 09:00:00|9367.4|9365.4|9370.2|9368.2|9377.4|9375.4|9366.9|9364.9|141450
1588064700000|2020-04-28 09:05:00|9370.4|9368.4|9356.9|9354.9|9370.5|9368.5|9350.3|9348.3|226725
1588065000000|2020-04-28 09:10:00|9357|9355|9354|9352|9361.7|9359.7|9352.6|9350.6|94500
1588065300000|2020-04-28 09:15:00|9353.1|9351.1|9380|9378|9384.2|9382.2|9353.1|9351.1|366075
1588065600000|2020-04-28 09:20:00|9379.8|9377.8|9379.3|9377.3|9384.5|9382.5|9372.8|9370.8|205050
1588065900000|2020-04-28 09:25:00|9378.5|9376.5|9385.4|9383.4|9391.1|9389.1|9376.6|9374.6|262575
1588066200000|2020-04-28 09:30:00|9385|9383|9378.3|9376.3|9391.2|9389.2|9376.1|9374.1|235200
1588066500000|2020-04-28 09:35:00|9378.1|9376.1|9386|9384|9386|9384|9377.3|9375.3|123750
1588066800000|2020-04-28 09:40:00|9387.2|9385.2|9398.8|9396.8|9400.5|9398.5|9385.3|9383.3|315075
1588067100000|2020-04-28 09:45:00|9397.8|9395.8|9389.3|9387.3|9397.8|9395.8|9384.1|9382.1|233850
1588067400000|2020-04-28 09:50:00|9389.8|9387.8|9401.9|9399.9|9402.2|9400.2|9388.1|9386.1|254550
1588067700000|2020-04-28 09:55:00|9402.1|9400.1|9416.7|9414.7|9417.9|9415.9|9401.5|9399.5|349350
1588068000000|2020-04-28 10:00:00|9415.7|9413.7|9414.7|9412.7|9415.7|9413.7|9414.7|9412.7|1500
1588068600000|2020-04-28 10:10:00|9418.4|9408.4|9414.1|9404.1|9419.7|9409.7|9413.5|9403.5|0
1588068900000|2020-04-28 10:15:00|9413.8|9403.8|9412.8|9402.8|9419.2|9409.2|9412.6|9402.6|0
1588069200000|2020-04-28 10:20:00|9411.9|9401.9|9415.1|9405.1|9416.2|9406.2|9409.5|9399.5|0
1588069500000|2020-04-28 10:25:00|9415.7|9405.7|9414.6|9404.6|9418.5|9408.5|9410.1|9400.1|0
1588069800000|2020-04-28 10:30:00|9414.1|9404.1|9411.2|9401.2|9414.6|9404.6|9410.7|9400.7|0
1588070100000|2020-04-28 10:35:00|9411.5|9401.5|9419.2|9409.2|9421.5|9411.5|9411.5|9401.5|0
1588070400000|2020-04-28 10:40:00|9419.5|9409.5|9412|9407|9419.5|9414.5|9406.5|9403|365
1588070700000|2020-04-28 10:45:00|9411.5|9407.5|9408|9403.5|9413|9409|9406.5|9403|46
1588071000000|2020-04-28 10:50:00|9408.5|9404|9418|9412|9418|9412|9407.5|9403|107
1588071300000|2020-04-28 10:55:00|9419|9411.5|9419|9415.5|9419|9415.5|9415.5|9411.5|61
1588071600000|2020-04-28 11:00:00|9419.5|9415|9415|9410.5|9421|9417|9409.5|9405|64
1588071900000|2020-04-28 11:05:00|9416|9411|9416.5|9413|9418.5|9414.5|9415|9410.5|22
1588072200000|2020-04-28 11:10:00|9417.5|9413.5|9419.5|9415|9421.5|9419|9417.5|9413.5|26
1588072500000|2020-04-28 11:15:00|9420|9415.5|9422.5|9418.5|9425.5|9421.5|9419|9415|103
1588072800000|2020-04-28 11:20:00|9424.5|9419|9423|9419|9425.5|9421.5|9421|9417|117
1588073100000|2020-04-28 11:25:00|9423.5|9419.5|9421.5|9418|9425|9421.5|9421|9417|167
1588073400000|2020-04-28 11:30:00|9422.5|9417.5|9418.5|9414.5|9422.5|9418.5|9417|9413|34
1588073700000|2020-04-28 11:35:00|9419.5|9415|9420.5|9416.5|9421.5|9417|9417.5|9413.5|22
1588074000000|2020-04-28 11:40:00|9419|9416|9417|9412.5|9420.5|9418|9417|9412.5|28
1588074300000|2020-04-28 11:45:00|9416.5|9413|9419|9414.5|9420|9416|9416.5|9413|55
1588074600000|2020-04-28 11:50:00|9418.5|9415|9421|9417.5|9421.5|9419|9417|9413|41
1588074900000|2020-04-28 11:55:00|9420.5|9416.5|9421.5|9417.5|9422.5|9419.5|9420|9416.5|15
1588075200000|2020-04-28 12:00:00|9421|9418|9420.5|9416.5|9425.5|9422|9420|9415.5|22
1588075500000|2020-04-28 12:05:00|9420|9415.5|9421|9417|9424|9420|9419.5|9415.5|126
1588075800000|2020-04-28 12:10:00|9421.5|9417.5|9424.5|9420|9426.5|9423.5|9421.5|9417.5|76
1588076100000|2020-04-28 12:15:00|9424|9419|9421|9417|9424|9419.5|9419|9415|62
1588076400000|2020-04-28 12:20:00|9420|9417.5|9421|9416.5|9422|9418.5|9418.5|9415|27
1588076700000|2020-04-28 12:25:00|9422|9417|9421|9417|9423.5|9420|9418.5|9414.5|47
1588077000000|2020-04-28 12:30:00|9422|9417.5|9424.5|9421|9426|9422|9421|9417|103
1588077300000|2020-04-28 12:35:00|9425|9420.5|9432|9429|9433.5|9429.5|9424|9420|77
1588077600000|2020-04-28 12:40:00|9431.5|9427.5|9443.5|9440|9447.5|9443.5|9431.5|9427.5|68
1588077900000|2020-04-28 12:45:00|9445.5|9440.5|9444.5|9441|9445.5|9442.5|9444.5|9440|11
1588078200000|2020-04-28 12:50:00|9445|9442|9463|9459.5|9463|9459.5|9445|9441.5|55
1588078500000|2020-04-28 12:55:00|9463.5|9460.5|9462.5|9457.5|9468|9464.5|9460.5|9457|256
1588078800000|2020-04-28 13:00:00|9462|9457|9459.5|9455|9462|9458.5|9456|9452|30
1588079100000|2020-04-28 13:05:00|9459|9454.5|9462|9458|9462.5|9458|9456|9452|16
1588079400000|2020-04-28 13:10:00|9462.5|9457|9468|9464.5|9469|9465.5|9459.5|9455.5|106
1588079700000|2020-04-28 13:15:00|9467.5|9464|9463.5|9459.5|9467.5|9464|9461.5|9457.5|55
1588080000000|2020-04-28 13:20:00|9463|9459|9460|9455.5|9463|9459.5|9455.5|9452|102
1588080300000|2020-04-28 13:25:00|9459|9455|9453.5|9450|9461.5|9457.5|9453.5|9449.5|158
1588080600000|2020-04-28 13:30:00|9455|9449.5|9468|9463.5|9474.5|9471.5|9453|9449|499
1588080900000|2020-04-28 13:35:00|9467.5|9463|9466|9461.5|9470.5|9466.5|9459.5|9455.5|356
1588081200000|2020-04-28 13:40:00|9467|9462|9465|9461.5|9470.5|9467|9455.5|9452|215
1588081500000|2020-04-28 13:45:00|9465.5|9460.5|9461.5|9457|9474.5|9471|9461.5|9457|235
1588081800000|2020-04-28 13:50:00|9462|9457.5|9463.5|9460|9466.5|9463|9459.5|9456|179
1588082100000|2020-04-28 13:55:00|9464|9459.5|9442.5|9437.5|9464|9459.5|9440.5|9437|90
1588082400000|2020-04-28 14:00:00|9442|9438|9448.5|9444|9448.5|9444.5|9431|9427|189
1588082700000|2020-04-28 14:05:00|9449|9444.5|9456.5|9453|9456.5|9453|9448.5|9444|64
1588083000000|2020-04-28 14:10:00|9455.5|9452.5|9454|9450|9459|9455.5|9451|9448|146
1588083300000|2020-04-28 14:15:00|9453.5|9449|9441.5|9437.5|9458.5|9454.5|9440|9437|114
1588083600000|2020-04-28 14:20:00|9442.5|9438|9431.5|9427|9445.5|9441.5|9426.5|9422.5|229
1588083900000|2020-04-28 14:25:00|9431|9425.5|9434|9429.5|9436.5|9432.5|9429|9424.5|90
1588084200000|2020-04-28 14:30:00|9435|9430|9430|9426|9436.5|9433|9427|9422.5|195
1588084500000|2020-04-28 14:35:00|9430.5|9427|9431.5|9427.5|9438.5|9434.5|9429.5|9425.5|171
1588084800000|2020-04-28 14:40:00|9431|9427|9401.5|9397.5|9433|9429|9400.5|9396.5|232
1588085100000|2020-04-28 14:45:00|9400.5|9397|9408.5|9405|9409|9406.5|9397.5|9394.5|186
1588085400000|2020-04-28 14:50:00|9408|9404|9391|9387|9411|9406.5|9388.5|9384.5|340
1588085700000|2020-04-28 14:55:00|9392|9387.5|9374|9370|9392|9387.5|9370|9367|236
1588086000000|2020-04-28 15:00:00|9374.5|9371|9384|9380|9386.5|9382.5|9371.5|9367|263
1588086300000|2020-04-28 15:05:00|9383.5|9379.5|9394.5|9390.5|9399|9395.5|9379|9375|262
1588086600000|2020-04-28 15:10:00|9395.5|9391.5|9399.5|9395.5|9401|9396.5|9391.5|9387.5|119
1588086900000|2020-04-28 15:15:00|9400|9394.5|9391.5|9387|9401.5|9397.5|9382|9377.5|117
1588087200000|2020-04-28 15:20:00|9392.5|9387.5|9397|9392.5|9399|9395|9386.5|9382.5|74
1588087500000|2020-04-28 15:25:00|9397.5|9393|9404|9400.5|9409|9404.5|9396|9391.5|114
1588087800000|2020-04-28 15:30:00|9403.5|9399.5|9411|9407|9413.5|9411|9403.5|9399.5|137
1588088100000|2020-04-28 15:35:00|9411.5|9408|9407.5|9403.5|9416.5|9412|9403.5|9400|80
1588088400000|2020-04-28 15:40:00|9407|9402.5|9410.5|9406|9410.5|9407|9402|9398.5|41
1588088700000|2020-04-28 15:45:00|9411.5|9406.5|9404|9400.5|9415.5|9411.5|9404|9399.5|54
1588089000000|2020-04-28 15:50:00|9405|9402.5|9403|9399|9410.5|9406.5|9397|9393.5|72
1588089300000|2020-04-28 15:55:00|9402|9398.5|9398|9393.5|9404|9400.5|9394.5|9390.5|51
1588089600000|2020-04-28 16:00:00|9399|9394|9395.5|9391|9401|9397.5|9387.5|9384.5|68
1588089900000|2020-04-28 16:05:00|9396|9391.5|9403.5|9399.5|9403.5|9400|9393.5|9389.5|73
1588090200000|2020-04-28 16:10:00|9404|9400|9397.5|9393|9408.5|9405|9396|9392.5|97
1588090500000|2020-04-28 16:15:00|9397|9393.5|9387.5|9383|9398|9394|9381.5|9377.5|104
1588090800000|2020-04-28 16:20:00|9388.5|9383.5|9391|9386.5|9391.5|9388|9383|9378.5|43
1588091100000|2020-04-28 16:25:00|9390|9387|9391.5|9387|9395.5|9391.5|9387|9383|16
1588091400000|2020-04-28 16:30:00|9391|9387.5|9393.5|9389.5|9395.5|9391.5|9386.5|9382.5|25
1588091700000|2020-04-28 16:35:00|9392.5|9389|9392|9387.5|9396.5|9393|9389|9384|30
1588092000000|2020-04-28 16:40:00|9391.5|9388|9397.5|9393|9398.5|9394.5|9389.5|9385|55
1588092300000|2020-04-28 16:45:00|9398|9394|9399|9395|9399|9395.5|9390.5|9387|34
1588092600000|2020-04-28 16:50:00|9398.5|9394|9397.5|9393.5|9399|9395|9393|9389.5|30
1588092900000|2020-04-28 16:55:00|9396.5|9393|9405.5|9401|9408.5|9404|9396.5|9392.5|105
1588093200000|2020-04-28 17:00:00|9407.5|9401.5|9409|9404.5|9410.5|9407|9404|9400|42
1588093500000|2020-04-28 17:05:00|9410|9405|9407|9403.5|9411.5|9408|9405|9401.5|56
1588093800000|2020-04-28 17:10:00|9408|9403|9401.5|9397.5|9411|9407|9401.5|9397.5|57
1588094100000|2020-04-28 17:15:00|9401|9397|9398|9394|9405|9401|9397|9393|45
1588094400000|2020-04-28 17:20:00|9399|9394.5|9405|9400.5|9405.5|9402|9399|9394.5|36
1588094700000|2020-04-28 17:25:00|9405.5|9400|9405|9401|9411|9407.5|9403|9398.5|34
1588095000000|2020-04-28 17:30:00|9404|9401.5|9401|9397|9408|9404.5|9400.5|9397|45
1588095300000|2020-04-28 17:35:00|9402|9397.5|9399.5|9395.5|9404|9400|9398.5|9394.5|26
1588095600000|2020-04-28 17:40:00|9399|9395|9414|9410.5|9414|9410.5|9399|9395|44
1588095900000|2020-04-28 17:45:00|9413.5|9411|9409.5|9405.5|9414|9411|9409|9404.5|28
1588096200000|2020-04-28 17:50:00|9410|9404.5|9408.5|9404.5|9412.5|9408.5|9407|9403.5|19
1588096500000|2020-04-28 17:55:00|9408|9404|9404|9400|9409.5|9405|9402.5|9399|12
1588096800000|2020-04-28 18:00:00|9404.5|9400.5|9411|9406.5|9411.5|9409|9404.5|9400|51
1588097100000|2020-04-28 18:05:00|9410.5|9406|9411|9407|9411.5|9407.5|9406.5|9402|45
1588097400000|2020-04-28 18:10:00|9411.5|9406.5|9414.5|9411|9416.5|9412|9411.5|9406|73
1588097700000|2020-04-28 18:15:00|9414|9411.5|9412.5|9408.5|9416|9412|9412|9408|68
1588098000000|2020-04-28 18:20:00|9413.5|9409|9414.5|9410|9416|9412.5|9411|9407.5|66
1588098300000|2020-04-28 18:25:00|9415.5|9410.5|9412.5|9409|9417.5|9415|9409.5|9405|44
1588098600000|2020-04-28 18:30:00|9412|9407.5|9415.5|9411.5|9417.5|9414|9412|9407.5|12
1588098900000|2020-04-28 18:35:00|9416.5|9411|9404.5|9400|9416.5|9412|9403.5|9399|74
1588099200000|2020-04-28 18:40:00|9404|9399.5|9401|9396.5|9408.5|9404.5|9400|9395.5|54
1588099500000|2020-04-28 18:45:00|9400.5|9396|9404|9399.5|9404|9400.5|9397.5|9394.5|70
1588099800000|2020-04-28 18:50:00|9403.5|9399|9396.5|9393|9408.5|9405|9396.5|9392.5|85
1588100100000|2020-04-28 18:55:00|9397|9393.5|9398.5|9393.5|9399|9394.5|9393|9388.5|22
1588100400000|2020-04-28 19:00:00|9398|9394|9398.5|9393.5|9401|9396.5|9395.5|9390.5|36
1588100700000|2020-04-28 19:05:00|9399|9394.5|9399.5|9394.5|9402|9397.5|9396.5|9392.5|47
1588101000000|2020-04-28 19:10:00|9399|9394|9398|9393.5|9402.5|9398|9397|9392.5|36
1588101300000|2020-04-28 19:15:00|9397.5|9392.5|9397.5|9394.5|9399.5|9395.5|9394.5|9389.5|93
1588101600000|2020-04-28 19:20:00|9397|9391|9394|9389|9407.5|9402|9385.5|9382|132
1588101900000|2020-04-28 19:25:00|9395.5|9389.5|9399.5|9393|9399.5|9396|9395|9387.5|37
1588102200000|2020-04-28 19:30:00|9402|9393.5|9399|9390|9402|9397|9399|9390|17
1588102500000|2020-04-28 19:35:00|9398.5|9390.5|9396.5|9391.5|9398.5|9391.5|9396|9388|11
1588102800000|2020-04-28 19:40:00|9396|9390|9393.5|9388.5|9396.5|9391.5|9393.5|9387.5|27
1588103100000|2020-04-28 19:45:00|9393|9388|9383|9379|9393|9388.5|9383|9378|68
1588103400000|2020-04-28 19:50:00|9379.5|9374.5|9377.5|9373|9387.5|9380|9376|9372|109
1588103700000|2020-04-28 19:55:00|9379.5|9373.5|9378|9372.5|9387.5|9381|9376.5|9372|236
1588104000000|2020-04-28 20:00:00|9377.5|9374|9376.5|9372.5|9379.5|9374.5|9371|9367|110
1588104300000|2020-04-28 20:05:00|9377|9374.5|9380.5|9376|9381|9376|9376|9370|7
1588104600000|2020-04-28 20:10:00|9380|9375|9380|9376.5|9381|9376.5|9377.5|9373|78
1588104900000|2020-04-28 20:15:00|9380.5||9380.5||9381||9380.5||3
1588105200000|2020-04-28 20:20:00|9381|9377|9381|9377|9381.5|9377|9380.5|9377|1
1588105500000|2020-04-28 20:25:00|9381.5|9375.5|9380|9375|9381.5|9375.5|9379|9373.5|20
1588105800000|2020-04-28 20:30:00|9381.5|9367.3|9378|9372|9383.3|9374.5|9377.3|9367.3|148
1588106100000|2020-04-28 20:35:00|9378.5|9372.5|9384|9376|9384|9376|9378|9372.5|8
1588106400000|2020-04-28 20:40:00|9385.5|9376.5|9390.5|9384|9390.5|9384|9385.5|9376.5|3
1588106700000|2020-04-28 20:45:00|9392|9384.5|9394|9388.5|9394|9388.5|9392|9384.5|3
1588107000000|2020-04-28 20:50:00|9393.3|9389|9394|9387|9403.5|9393.5|9393|9383|20
1588107300000|2020-04-28 20:55:00|9397.4|9390.4|9391.4|9381.4|9399.9|9395.4|9386.4|9376.4|25
1588108200000|2020-04-28 21:10:00|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|14651984
1588108500000|2020-04-28 21:15:00|9393.1|9383.1|9392.3|9382.3|9394.1|9384.1|9391.7|9381.7|0
1588108800000|2020-04-28 21:20:00|9393.1|9383.1|9393.7|9383.7|9394.7|9384.7|9393.1|9383.1|0
1588109100000|2020-04-28 21:25:00|9394|9384|9393.1|9383.1|9394.1|9384.1|9393|9383|0
1588109400000|2020-04-28 21:30:00|9393.6|9383.6|9393.9|9383.9|9394.2|9384.2|9393.2|9383.2|0
1588109700000|2020-04-28 21:35:00|9394.5|9384.5|9395.6|9385.6|9395.7|9385.7|9393.7|9383.7|0
1588110000000|2020-04-28 21:40:00|9396.1|9386.1|9399.6|9389.6|9400|9390|9396.1|9386.1|0
1588110300000|2020-04-28 21:45:00|9400|9390|9399.5|9389.5|9400.1|9390.1|9398.7|9388.7|0
1588110600000|2020-04-28 21:50:00|9400|9390|9403.2|9393.2|9403.2|9393.2|9400|9390|0
1588110900000|2020-04-28 21:55:00|9403.1|9393.1|9404.2|9394.2|9404.2|9394.2|9399.1|9389.1|0
1588111200000|2020-04-28 22:00:00|9412.7|9402.7|9402.3|9392.3|9418.1|9408.1|9398|9388|0
1588111500000|2020-04-28 22:05:00|9402.6|9392.6|9405.7|9395.7|9407.7|9397.7|9400.9|9390.9|0
1588111800000|2020-04-28 22:10:00|9405.5|9395.5|9407.2|9397.2|9411.2|9401.2|9405.2|9395.2|0
1588112100000|2020-04-28 22:15:00|9406.9|9396.9|9400|9390|9408.3|9398.3|9398.3|9388.3|0
1588112400000|2020-04-28 22:20:00|9399.4|9389.4|9402.6|9392.6|9406.6|9396.6|9396.6|9386.6|0
1588112700000|2020-04-28 22:25:00|9403.4|9393.4|9414.2|9404.2|9415.6|9405.6|9402.9|9392.9|0
1588113000000|2020-04-28 22:30:00|9413.9|9403.9|9404.7|9394.7|9415|9405|9403.8|9393.8|0
1588113300000|2020-04-28 22:35:00|9404.4|9394.4|9403|9393|9407.6|9397.6|9401.3|9391.3|0
1588113600000|2020-04-28 22:40:00|9402.4|9392.4|9397.5|9387.5|9403|9393|9396.4|9386.4|0
1588113900000|2020-04-28 22:45:00|9397.8|9387.8|9403.3|9393.3|9403.6|9393.6|9397.8|9387.8|0
1588114200000|2020-04-28 22:50:00|9403|9393|9402.4|9392.4|9403|9393|9400.1|9390.1|0
1588114500000|2020-04-28 22:55:00|9402.7|9392.7|9403.5|9393.5|9405.8|9395.8|9401.8|9391.8|0
1588114800000|2020-04-28 23:00:00|9403.8|9393.8|9398.4|9388.4|9404.1|9394.1|9396.6|9386.6|0
1588115100000|2020-04-28 23:05:00|9398.6|9388.6|9402.7|9392.7|9405.3|9395.3|9395.5|9385.5|0
1588115400000|2020-04-28 23:10:00|9403|9393|9404.2|9394.2|9405.3|9395.3|9402.5|9392.5|0
1588115700000|2020-04-28 23:15:00|9404.8|9394.8|9405|9395|9407.1|9397.1|9403.9|9393.9|0
1588116000000|2020-04-28 23:20:00|9405.3|9395.3|9409.9|9399.9|9410.5|9400.5|9401.3|9391.3|0
1588116300000|2020-04-28 23:25:00|9410.5|9400.5|9417.4|9407.4|9420.3|9410.3|9408.8|9398.8|0
1588116600000|2020-04-28 23:30:00|9417.7|9407.7|9418.2|9408.2|9419.1|9409.1|9417.4|9407.4|0
1588116900000|2020-04-28 23:35:00|9418|9408|9422.8|9412.8|9428.5|9418.5|9418|9408|0
1588117200000|2020-04-28 23:40:00|9423.1|9413.1|9422.9|9412.9|9429.1|9419.1|9419.7|9409.7|0
1588117500000|2020-04-28 23:45:00|9423.5|9413.5|9424.7|9414.7|9426.7|9416.7|9420.3|9410.3|0
1588117800000|2020-04-28 23:50:00|9424.1|9414.1|9421.8|9411.8|9426.1|9416.1|9420.7|9410.7|0
1588118100000|2020-04-28 23:55:00|9421.5|9411.5|9420.1|9410.1|9423.3|9413.3|9417.5|9407.5|0
1588118400000|2020-04-29 00:00:00|9419.8|9409.8|9431.6|9421.6|9435|9425|9418.4|9408.4|0
1588118700000|2020-04-29 00:05:00|9431.9|9421.9|9426.7|9416.7|9434.2|9424.2|9425.9|9415.9|0
1588119000000|2020-04-29 00:10:00|9426.4|9416.4|9429.9|9419.9|9430.7|9420.7|9426.4|9416.4|0
1588119300000|2020-04-29 00:15:00|9431|9421|9434|9424|9434.5|9424.5|9423.6|9413.6|0
1588119600000|2020-04-29 00:20:00|9434.5|9424.5|9437.4|9427.4|9439.1|9429.1|9432.2|9422.2|0
1588119900000|2020-04-29 00:25:00|9437.1|9427.1|9438|9428|9440|9430|9433.4|9423.4|0
1588120200000|2020-04-29 00:30:00|9438.2|9428.2|9440.3|9430.3|9440.8|9430.8|9438|9428|0
1588120500000|2020-04-29 00:35:00|9439.7|9429.7|9438|9428|9441.4|9431.4|9436.3|9426.3|0
1588120800000|2020-04-29 00:40:00|9437.4|9427.4|9432.5|9422.5|9437.4|9427.4|9431.9|9421.9|0
1588121100000|2020-04-29 00:45:00|9432.2|9422.2|9433.7|9423.7|9437.7|9427.7|9430.8|9420.8|0
1588121400000|2020-04-29 00:50:00|9434.2|9424.2|9437.1|9427.1|9438.3|9428.3|9434.2|9424.2|0
1588121700000|2020-04-29 00:55:00|9437.4|9427.4|9434.8|9424.8|9438.8|9428.8|9431.9|9421.9|0
1588122000000|2020-04-29 01:00:00|9435.4|9425.4|9439.9|9433.4|9454.9|9447.4|9433.9|9425.4|167
1588122300000|2020-04-29 01:05:00|9438.9|9433.9|9453.4|9447.9|9453.4|9447.9|9438.4|9432.4|103
1588122600000|2020-04-29 01:10:00|9452.9|9448.4|9454.9|9449.4|9463.9|9456.9|9445.4|9439.4|69
1588122900000|2020-04-29 01:15:00|9454.4|9448.4|9453.4|9449.4|9457.4|9452.9|9449.9|9446.4|80
1588123200000|2020-04-29 01:20:00|9451.9|9447.9|9461.4|9454.9|9467.9|9463.4|9449.4|9443.9|134
1588123500000|2020-04-29 01:25:00|9459.9|9452.9|9452.4|9447.4|9463.4|9456.4|9452.4|9447.4|71
1588123800000|2020-04-29 01:30:00|9451.9|9445.9|9448.9|9441.9|9456.4|9449.9|9440.4|9435.4|88
1588124100000|2020-04-29 01:35:00|9449.4|9442.4|9458.9|9452.9|9459.9|9456.4|9442.9|9437.9|25
1588124400000|2020-04-29 01:40:00|9458.4|9453.4|9458.9|9452.9|9460.9|9456.4|9457.4|9452.9|23
1588124700000|2020-04-29 01:45:00|9459.4|9453.4|9453.4|9447.9|9460.9|9455.4|9451.9|9447.9|32
1588125000000|2020-04-29 01:50:00|9453.9|9448.4|9444.4|9438.9|9454.4|9449.4|9443.9|9438.4|196
1588125300000|2020-04-29 01:55:00|9444.9|9438.4|9433.9|9428.4|9445.4|9438.4|9429.4|9426.4|89
1588125600000|2020-04-29 02:00:00|9433.4|9428.9|9441.9|9435.9|9442.4|9437.4|9429.4|9425.4|267
1588125900000|2020-04-29 02:05:00|9441.4|9435.4|9445.4|9440.9|9451.9|9446.9|9439.4|9434.9|128
1588126200000|2020-04-29 02:10:00|9445.9|9441.4|9439.9|9435.9|9448.9|9443.9|9439.9|9435.9|52
1588126500000|2020-04-29 02:15:00|9440.9|9436.4|9442.9|9436.4|9445.9|9440.9|9429.4|9422.9|136
1588126800000|2020-04-29 02:20:00|9443.4|9435.9|9448.4|9442.9|9448.9|9443.9|9441.9|9435.9|49
1588127100000|2020-04-29 02:25:00|9448.9|9443.4|9457.9|9453.9|9460.4|9455.4|9448.9|9442.9|91
1588127400000|2020-04-29 02:30:00|9454.9|9453.4|9456.4|9451.4|9457.4|9453.4|9443.9|9438.4|138
1588127700000|2020-04-29 02:35:00|9455.9|9450.9|9449.9|9445.4|9455.9|9451.4|9442.9|9438.4|82
1588128000000|2020-04-29 02:40:00|9449.4|9443.9|9443.9|9438.4|9449.4|9444.4|9438.9|9435.4|59
1588128300000|2020-04-29 02:45:00|9443.4|9437.9|9437.9|9432.9|9443.4|9437.9|9436.4|9432.4|53
1588128600000|2020-04-29 02:50:00|9438.4|9432.4|9448.4|9444.4|9448.4|9444.9|9437.9|9432.4|40
1588128900000|2020-04-29 02:55:00|9446.4|9443.9|9451.4|9445.9|9452.4|9447.9|9446.4|9442.9|51
1588129200000|2020-04-29 03:00:00|9448.9|9444.4|9449.9|9445.4|9450.9|9445.9|9442.4|9436.9|55
1588129500000|2020-04-29 03:05:00|9449.4|9445.9|9446.4|9441.4|9449.4|9446.4|9443.4|9438.4|61
1588129800000|2020-04-29 03:10:00|9445.9|9441.9|9440.9|9435.4|9445.9|9441.9|9438.4|9434.9|59
1588130100000|2020-04-29 03:15:00|9440.4|9435.9|9442.9|9437.4|9445.4|9440.4|9440.4|9435.9|67
1588130400000|2020-04-29 03:20:00|9442.4|9435.9|9448.4|9444.4|9448.9|9446.4|9440.9|9435.4|62
1588130700000|2020-04-29 03:25:00|9447.9|9444.9|9453.4|9449.9|9453.4|9449.9|9447.9|9444.9|213
1588131000000|2020-04-29 03:30:00|9454.4|9450.4|9454.4|9450.9|9454.4|9450.9|9448.9|9446.4|234
1588131300000|2020-04-29 03:35:00|9454.9|9452.4|9435.9|9432.4|9456.4|9452.4|9433.9|9429.9|306
1588131600000|2020-04-29 03:40:00|9434.9|9431.4|9436.9|9432.4|9440.9|9436.4|9428.9|9424.4|354
1588131900000|2020-04-29 03:45:00|9436.4|9429.4|9422.2|9420.2|9447.4|9445.4|9416.9|9413.9|145337
1588132200000|2020-04-29 03:50:00|9420|9418|9448.2|9446.2|9453.8|9451.8|9420|9418|119400
1588132500000|2020-04-29 03:55:00|9448.9|9446.9|9451.9|9449.9|9457.4|9455.4|9444.4|9442.4|71250
1588132800000|2020-04-29 04:00:00|9451.8|9449.8|9461|9459|9464.5|9462.5|9450.2|9448.2|132375
1588133100000|2020-04-29 04:05:00|9461.3|9459.3|9463.1|9461.1|9465.4|9463.4|9457.6|9455.6|70800
1588133400000|2020-04-29 04:10:00|9463.2|9461.2|9464.7|9462.7|9469.9|9467.9|9459.4|9457.4|79575
1588133700000|2020-04-29 04:15:00|9464.3|9462.3|9462.6|9460.6|9466|9464|9454.4|9452.4|52575
1588134000000|2020-04-29 04:20:00|9463.6|9461.6|9468|9466|9472|9470|9462.8|9460.8|35850
1588134300000|2020-04-29 04:25:00|9467.9|9465.9|9459.5|9457.5|9471.7|9469.7|9459.5|9457.5|29625
1588134600000|2020-04-29 04:30:00|9459.2|9457.2|9459.9|9457.9|9464.5|9462.5|9457.7|9455.7|47475
1588134900000|2020-04-29 04:35:00|9459.8|9457.8|9457.9|9455.9|9461.3|9459.3|9450.3|9448.3|47025
1588135200000|2020-04-29 04:40:00|9457.8|9455.8|9465.3|9463.3|9465.8|9463.8|9456.6|9454.6|26175
1588135500000|2020-04-29 04:45:00|9465.1|9463.1|9474.3|9472.3|9476.4|9474.4|9463.3|9461.3|93675
1588135800000|2020-04-29 04:50:00|9474.9|9472.9|9467.7|9465.7|9477.7|9475.7|9467.7|9465.7|39600
1588136100000|2020-04-29 04:55:00|9467.8|9465.8|9471.4|9469.4|9473|9471|9462.6|9460.6|41475
1588136400000|2020-04-29 05:00:00|9471.3|9469.3|9464.2|9462.2|9472.8|9470.8|9462.4|9460.4|31050
1588136700000|2020-04-29 05:05:00|9464.1|9462.1|9466.4|9464.4|9466.4|9464.4|9457.7|9455.7|41700
1588137000000|2020-04-29 05:10:00|9466.3|9464.3|9464.2|9462.2|9468.1|9466.1|9462.7|9460.7|23925
1588137300000|2020-04-29 05:15:00|9463.8|9461.8|9469.6|9467.6|9471|9469|9463.8|9461.8|20175
1588137600000|2020-04-29 05:20:00|9469.1|9467.1|9470.2|9468.2|9473.3|9471.3|9467.4|9465.4|33825
1588137900000|2020-04-29 05:25:00|9470.5|9468.5|9468.1|9466.1|9475.9|9473.9|9467.3|9465.3|33300
1588138200000|2020-04-29 05:30:00|9468|9466|9465.4|9463.4|9471.8|9469.8|9463.7|9461.7|24450
1588138500000|2020-04-29 05:35:00|9465.3|9463.3|9469.5|9467.5|9470|9468|9462.3|9460.3|34875
1588138800000|2020-04-29 05:40:00|9470.3|9468.3|9475.9|9473.9|9476.3|9474.3|9468.2|9466.2|36900
1588139100000|2020-04-29 05:45:00|9476.1|9474.1|9482.9|9480.9|9484.8|9482.8|9476|9474|72150
1588139400000|2020-04-29 05:50:00|9482.7|9480.7|9478.9|9476.9|9483.4|9481.4|9473.2|9471.2|42150
1588139700000|2020-04-29 05:55:00|9478.8|9476.8|9481.8|9479.8|9482.4|9480.4|9477.5|9475.5|28650
1588140000000|2020-04-29 06:00:00|9482.1|9480.1|9478|9476|9483.8|9481.8|9477.5|9475.5|39375
1588140300000|2020-04-29 06:05:00|9478.2|9476.2|9481.1|9479.1|9483.9|9481.9|9478.2|9476.2|29175
1588140600000|2020-04-29 06:10:00|9481|9479|9475.1|9473.1|9483.8|9481.8|9472.6|9470.6|89175
1588140900000|2020-04-29 06:15:00|9473.8|9471.8|9477.3|9475.3|9480.2|9478.2|9470.3|9468.3|36600
1588141200000|2020-04-29 06:20:00|9476.6|9474.6|9475.3|9473.3|9482.8|9480.8|9474.6|9472.6|30225
1588141500000|2020-04-29 06:25:00|9475.5|9473.5|9474.1|9472.1|9476.8|9474.8|9471.7|9469.7|35400
1588141800000|2020-04-29 06:30:00|9474.3|9472.3|9478.5|9476.5|9481.8|9479.8|9474.3|9472.3|25425
1588142100000|2020-04-29 06:35:00|9478.2|9476.2|9474.3|9472.3|9480.1|9478.1|9472|9470|22350
1588142400000|2020-04-29 06:40:00|9474.5|9472.5|9475.4|9473.4|9479.7|9477.7|9474.5|9472.5|28200
1588142700000|2020-04-29 06:45:00|9475.8|9473.8|9479.3|9477.3|9484.3|9482.3|9475.7|9473.7|26925
1588143000000|2020-04-29 06:50:00|9479|9477|9485.3|9483.3|9488.4|9486.4|9479|9477|42000
1588143300000|2020-04-29 06:55:00|9485.1|9483.1|9483.2|9481.2|9485.3|9483.3|9480.7|9478.7|20025
1588143600000|2020-04-29 07:00:00|9482.9|9480.9|9484.8|9482.8|9488.2|9486.2|9474.1|9472.1|47025
1588143900000|2020-04-29 07:05:00|9485.2|9483.2|9494.9|9492.9|9496.8|9494.8|9484.2|9482.2|66525
1588144200000|2020-04-29 07:10:00|9494.6|9492.6|9508.4|9506.4|9511.8|9509.8|9494.6|9492.6|111750
1588144500000|2020-04-29 07:15:00|9508.6|9506.6|9509.7|9507.7|9513.9|9511.9|9502.2|9500.2|110475
1588144800000|2020-04-29 07:20:00|9509.4|9507.4|9507.2|9505.2|9509.9|9507.9|9504|9502|61650
1588145100000|2020-04-29 07:25:00|9507.1|9505.1|9510.5|9508.5|9513.5|9511.5|9503.3|9501.3|62175
1588145400000|2020-04-29 07:30:00|9510.2|9508.2|9509.2|9507.2|9512.4|9510.4|9505.1|9503.1|44100
1588145700000|2020-04-29 07:35:00|9509.6|9507.6|9510.9|9508.9|9513.8|9511.8|9505.7|9503.7|46050
1588146000000|2020-04-29 07:40:00|9512.3|9510.3|9508.5|9506.5|9512.7|9510.7|9505.5|9503.5|33225
1588146300000|2020-04-29 07:45:00|9508.4|9506.4|9502.1|9500.1|9509.6|9507.6|9498.2|9496.2|59925
1588146600000|2020-04-29 07:50:00|9503.4|9501.4|9500.1|9498.1|9505.2|9503.2|9494.9|9492.9|72450
1588146900000|2020-04-29 07:55:00|9500.3|9498.3|9513|9511|9513|9511|9499.2|9497.2|102450
1588147200000|2020-04-29 08:00:00|9512.7|9510.7|9521.4|9519.4|9524.4|9522.4|9510.6|9508.6|92400
1588147500000|2020-04-29 08:05:00|9520.6|9518.6|9510.5|9508.5|9520.6|9518.6|9509.6|9507.6|50100
1588147800000|2020-04-29 08:10:00|9509.6|9507.6|9509|9507|9516.5|9514.5|9508.6|9506.6|41400
1588148100000|2020-04-29 08:15:00|9509.1|9507.1|9506.5|9504.5|9514.8|9512.8|9504.4|9502.4|41025
1588148400000|2020-04-29 08:20:00|9507.2|9505.2|9511.3|9509.3|9511.3|9509.3|9503.7|9501.7|38400
1588148700000|2020-04-29 08:25:00|9511.4|9509.4|9509.6|9507.6|9513.5|9511.5|9504.8|9502.8|47700
1588149000000|2020-04-29 08:30:00|9508.9|9506.9|9517.3|9515.3|9517.3|9515.3|9504.4|9502.4|49275
1588149300000|2020-04-29 08:35:00|9517.4|9515.4|9531.4|9529.4|9534.7|9532.7|9515.3|9513.3|72675
1588149600000|2020-04-29 08:40:00|9531.8|9529.8|9538|9536|9542.8|9540.8|9531.8|9529.8|105600
1588149900000|2020-04-29 08:45:00|9536.3|9534.3|9542|9540|9543.1|9541.1|9533.4|9531.4|64200
1588150200000|2020-04-29 08:50:00|9542.1|9540.1|9545.4|9543.4|9552.8|9550.8|9541.5|9539.5|100275
1588150500000|2020-04-29 08:55:00|9544.5|9542.5|9553.8|9551.8|9557.6|9555.6|9543.9|9541.9|70500
1588150800000|2020-04-29 09:00:00|9554|9552|9576.4|9574.4|9577.6|9575.6|9553.2|9551.2|121050
1588151100000|2020-04-29 09:05:00|9574.7|9572.7|9585.4|9583.4|9594|9592|9572.7|9570.7|195675
1588151400000|2020-04-29 09:10:00|9584.9|9582.9|9589.9|9587.9|9590.6|9588.6|9573.1|9571.1|94575
1588151700000|2020-04-29 09:15:00|9588.7|9586.7|9608.7|9606.7|9612.6|9610.6|9587.7|9585.7|131475
1588152000000|2020-04-29 09:20:00|9608.8|9606.8|9609.2|9607.2|9611.4|9609.4|9601.2|9599.2|96300
1588152300000|2020-04-29 09:25:00|9608.9|9606.9|9598.5|9596.5|9608.9|9606.9|9592.1|9590.1|82050
1588152600000|2020-04-29 09:30:00|9598.8|9596.8|9588.7|9586.7|9603.5|9601.5|9583.9|9581.9|73425
1588152900000|2020-04-29 09:35:00|9588.6|9586.6|9582.2|9580.2|9588.7|9586.7|9572.4|9570.4|137475
1588153200000|2020-04-29 09:40:00|9581.7|9579.7|9568.7|9566.7|9582.1|9580.1|9568.4|9566.4|123825
1588153500000|2020-04-29 09:45:00|9568.8|9566.8|9560.9|9558.9|9571.6|9569.6|9560.9|9558.9|138300
1588153800000|2020-04-29 09:50:00|9561|9559|9541.9|9539.9|9561|9559|9540.3|9538.3|195225
1588154100000|2020-04-29 09:55:00|9541.7|9539.7|9549.7|9547.7|9549.7|9547.7|9539.3|9537.3|141300
1588154400000|2020-04-29 10:00:00|9549.6|9547.6|9549.6|9547.6|9549.6|9547.6|9549.6|9547.6|0
1588155000000|2020-04-29 10:10:00|9553.6|9543.6|9549.4|9539.4|9555.4|9545.4|9549.1|9539.1|0
1588155300000|2020-04-29 10:15:00|9549.1|9539.1|9555.7|9545.7|9556.9|9546.9|9548.8|9538.8|0
1588155600000|2020-04-29 10:20:00|9555.1|9545.1|9553.5|9543.5|9555.8|9545.8|9550.6|9540.6|0
1588155900000|2020-04-29 10:25:00|9552.9|9542.9|9548.3|9538.3|9554.6|9544.6|9546.5|9536.5|0
1588156200000|2020-04-29 10:30:00|9548.9|9538.9|9546.5|9536.5|9548.9|9538.9|9543.1|9533.1|0
1588156500000|2020-04-29 10:35:00|9547.7|9537.7|9550.6|9540.6|9551.2|9541.2|9544.5|9534.5|0
1588156800000|2020-04-29 10:40:00|9551.2|9541.2|9537.4|9532.9|9569.4|9559.4|9534.9|9526.9|53
1588157100000|2020-04-29 10:45:00|9538.9|9533.4|9544.9|9539.4|9548.9|9543.9|9538.9|9533.4|26
1588157400000|2020-04-29 10:50:00|9545.4|9541.9|9543.9|9540.4|9545.9|9542.4|9540.9|9536.9|9
1588157700000|2020-04-29 10:55:00|9545.9|9540.9|9552.9|9549.9|9553.9|9549.9|9544.9|9540.9|16
1588158000000|2020-04-29 11:00:00|9554.4|9550.9|9556.9|9553.4|9559.9|9557.4|9551.4|9547.9|22
1588158300000|2020-04-29 11:05:00|9556.4|9553.9|9550.9|9547.9|9556.9|9553.9|9549.9|9545.9|17
1588158600000|2020-04-29 11:10:00|9551.9|9546.9|9554.4|9549.9|9557.4|9553.9|9551.9|9546.9|75
1588158900000|2020-04-29 11:15:00|9553.9|9548.9|9542.9|9539.9|9553.9|9550.4|9541.4|9538.4|21
1588159200000|2020-04-29 11:20:00|9543.4|9540.4|9537.9|9534.4|9543.4|9540.4|9535.4|9532.4|89
1588159500000|2020-04-29 11:25:00|9538.9|9534.9|9539.4|9535.4|9542.9|9538.9|9537.9|9534.4|63
1588159800000|2020-04-29 11:30:00|9538.9|9534.9|9537.9|9534.4|9550.4|9546.9|9535.4|9532.4|57
1588160100000|2020-04-29 11:35:00|9538.9|9535.9|9535.4|9530.4|9540.9|9536.9|9531.9|9527.9|27
1588160400000|2020-04-29 11:40:00|9534.9|9530.9|9531.9|9528.4|9534.9|9531.9|9529.9|9526.4|26
1588160700000|2020-04-29 11:45:00|9531.4|9529.4|9529.4|9526.4|9536.4|9532.4|9527.4|9523.4|36
1588161000000|2020-04-29 11:50:00|9529.9|9526.9|9524.4|9520.4|9531.9|9528.9|9523.4|9519.9|16
1588161300000|2020-04-29 11:55:00|9525.4|9520.9|9533.9|9529.9|9533.9|9529.9|9525.4|9520.9|12
1588161600000|2020-04-29 12:00:00|9534.9|9530.9|9532.4|9527.9|9535.9|9531.9|9531.4|9527.4|35
1588161900000|2020-04-29 12:05:00|9531.9|9526.9|9532.9|9528.9|9534.4|9530.4|9528.4|9523.9|8
1588162200000|2020-04-29 12:10:00|9532.4|9529.4|9534.9|9531.4|9538.9|9534.9|9529.4|9525.4|45
1588162500000|2020-04-29 12:15:00|9534.4|9530.4|9528.9|9525.4|9534.4|9530.9|9527.4|9522.9|181
1588162800000|2020-04-29 12:20:00|9529.9|9525.9|9534.4|9530.4|9538.9|9534.9|9529.9|9525.4|33
1588163100000|2020-04-29 12:25:00|9534.9|9530.9|9549.9|9545.9|9550.9|9547.9|9532.9|9529.4|18
1588163400000|2020-04-29 12:30:00|9552.9|9546.4|9567.4|9561.4|9598.9|9592.9|9552.9|9546.4|267
1588163700000|2020-04-29 12:35:00|9568.4|9564.4|9575.9|9568.9|9588.9|9583.4|9563.4|9559.4|45
1588164000000|2020-04-29 12:40:00|9576.4|9569.4|9574.9|9566.9|9584.9|9578.4|9572.9|9565.9|35
1588164300000|2020-04-29 12:45:00|9575.4|9567.2|9589.9|9585.4|9590.4|9585.4|9573.4|9565.9|62
1588164600000|2020-04-29 12:50:00|9590.4|9585.9|9596.9|9592.4|9596.9|9593.9|9589.9|9582.9|77
1588164900000|2020-04-29 12:55:00|9596.4|9591.9|9631.9|9625.4|9632.9|9628.4|9596.4|9590.4|87
1588165200000|2020-04-29 13:00:00|9632.4|9625.9|9627.9|9623.4|9646.9|9641.9|9626.9|9623.4|185
1588165500000|2020-04-29 13:05:00|9627.4|9623.9|9620.9|9615.4|9629.4|9623.9|9613.4|9609.9|45
1588165800000|2020-04-29 13:10:00|9620.4|9614.9|9611.4|9606.4|9620.9|9615.4|9609.4|9605.4|44
1588166100000|2020-04-29 13:15:00|9610.9|9606.9|9606.9|9601.9|9610.9|9607.4|9596.9|9591.9|153
1588166400000|2020-04-29 13:20:00|9604.9|9600.4|9599.9|9596.4|9604.9|9600.4|9595.9|9590.4|41
1588166700000|2020-04-29 13:25:00|9600.9|9595.9|9593.4|9587.9|9609.9|9605.4|9590.9|9587.4|52
1588167000000|2020-04-29 13:30:00|9592.9|9588.4|9599.9|9595.9|9602.9|9598.4|9577.4|9573.4|263
1588167300000|2020-04-29 13:35:00|9598.9|9595.4|9597.9|9592.9|9606.9|9601.4|9589.9|9585.4|112
1588167600000|2020-04-29 13:40:00|9601.4|9592.4|9603.9|9600.9|9605.9|9601.4|9593.9|9588.9|53
1588167900000|2020-04-29 13:45:00|9606.9|9600.4|9608.4|9605.4|9611.9|9607.9|9601.9|9597.4|45
1588168200000|2020-04-29 13:50:00|9608.9|9602.9|9611.9|9606.9|9621.9|9616.4|9605.9|9601.4|37
1588168500000|2020-04-29 13:55:00|9612.4|9607.9|9617.4|9612.4|9620.4|9616.4|9611.4|9607.4|131
1588168800000|2020-04-29 14:00:00|9616.9|9612.9|9607.4|9603.9|9617.9|9613.4|9606.9|9602.9|115
1588169100000|2020-04-29 14:05:00|9608.9|9603.4|9593.9|9588.9|9610.9|9606.4|9593.4|9588.9|25
1588169400000|2020-04-29 14:10:00|9594.4|9589.9|9596.9|9592.9|9598.9|9593.9|9586.9|9582.9|48
1588169700000|2020-04-29 14:15:00|9598.9|9593.4|9609.9|9605.4|9613.9|9608.9|9598.9|9593.4|50
1588170000000|2020-04-29 14:20:00|9608.9|9604.9|9615.4|9612.4|9616.9|9612.4|9606.9|9602.4|11
1588170300000|2020-04-29 14:25:00|9616.4|9613.4|9622.4|9618.4|9624.4|9620.4|9616.4|9612.4|145
1588170600000|2020-04-29 14:30:00|9622.9|9619.4|9621.4|9617.4|9630.4|9625.9|9619.4|9615.4|60
1588170900000|2020-04-29 14:35:00|9622.9|9617.9|9610.4|9605.4|9626.9|9622.9|9609.4|9603.9|43
1588171200000|2020-04-29 14:40:00|9609.9|9604.9|9625.4|9620.4|9626.4|9622.4|9609.4|9604.9|80
1588171500000|2020-04-29 14:45:00|9626.4|9620.9|9618.9|9613.9|9627.4|9623.4|9616.4|9611.9|26
1588171800000|2020-04-29 14:50:00|9618.4|9614.4|9624.9|9619.9|9625.9|9621.4|9613.9|9610.9|61
1588172100000|2020-04-29 14:55:00|9624.4|9620.4|9623.4|9617.9|9629.4|9624.9|9618.9|9614.9|20
1588172400000|2020-04-29 15:00:00|9622.9|9618.4|9618.4|9614.9|9628.4|9625.4|9615.4|9611.4|195
1588172700000|2020-04-29 15:05:00|9618.9|9615.4|9626.4|9622.4|9626.4|9623.4|9616.9|9612.9|142
1588173000000|2020-04-29 15:10:00|9625.9|9621.4|9627.4|9623.9|9632.4|9627.9|9622.4|9618.4|51
1588173300000|2020-04-29 15:15:00|9628.4|9623.4|9629.4|9626.4|9632.4|9628.4|9626.4|9621.4|36
1588173600000|2020-04-29 15:20:00|9630.4|9625.9|9636.9|9633.4|9636.9|9633.9|9629.4|9624.9|45
1588173900000|2020-04-29 15:25:00|9638.9|9633.9|9630.9|9626.4|9642.9|9639.4|9627.4|9624.4|181
1588174200000|2020-04-29 15:30:00|9629.9|9625.9|9627.4|9623.4|9635.4|9631.9|9623.4|9619.9|66
1588174500000|2020-04-29 15:35:00|9626.9|9622.4|9630.4|9625.4|9631.9|9627.9|9615.9|9611.4|40
1588174800000|2020-04-29 15:40:00|9629.9|9625.9|9628.4|9624.4|9631.9|9627.4|9623.9|9618.9|6
1588175100000|2020-04-29 15:45:00|9628.9|9624.9|9633.4|9629.4|9633.9|9629.9|9628.4|9624.4|56
1588175400000|2020-04-29 15:50:00|9633.9|9629.9|9645.4|9640.4|9648.9|9645.4|9631.9|9628.4|136
1588175700000|2020-04-29 15:55:00|9644.9|9639.9|9643.4|9638.9|9648.4|9643.9|9642.4|9638.4|87
1588176000000|2020-04-29 16:00:00|9644.4|9639.4|9652.9|9649.4|9652.9|9649.4|9642.4|9638.9|44
1588176300000|2020-04-29 16:05:00|9652.4|9649.9|9652.9|9649.9|9656.4|9651.9|9651.9|9647.9|55
1588176600000|2020-04-29 16:10:00|9651.9|9648.9|9654.9|9650.9|9661.9|9659.4|9651.9|9646.9|77
1588176900000|2020-04-29 16:15:00|9655.4|9651.9|9652.4|9647.9|9662.4|9659.9|9651.4|9647.9|35
1588177200000|2020-04-29 16:20:00|9653.4|9648.4|9661.9|9657.4|9662.9|9658.9|9652.4|9647.4|5
1588177500000|2020-04-29 16:25:00|9661.4|9656.4|9662.9|9658.4|9665.4|9660.9|9659.9|9655.4|23
1588177800000|2020-04-29 16:30:00|9664.9|9658.9|9661.4|9657.4|9667.9|9663.9|9660.9|9656.9|40
1588178100000|2020-04-29 16:35:00|9662.4|9657.9|9674.4|9670.9|9677.4|9673.9|9662.4|9657.9|33
1588178400000|2020-04-29 16:40:00|9673.9|9669.9|9679.9|9676.4|9683.4|9679.4|9673.4|9668.9|101
1588178700000|2020-04-29 16:45:00|9680.9|9676.9|9680.9|9678.4|9684.9|9680.9|9677.4|9673.9|85
1588179000000|2020-04-29 16:50:00|9681.9|9678.9|9680.4|9675.9|9685.4|9682.4|9679.4|9674.9|12
1588179300000|2020-04-29 16:55:00|9679.4|9675.4|9678.4|9675.4|9682.4|9677.9|9676.9|9672.4|15
1588179600000|2020-04-29 17:00:00|9678.9|9675.9|9691.9|9688.9|9692.9|9689.9|9678.4|9674.4|56
1588179900000|2020-04-29 17:05:00|9692.4|9689.4|9690.9|9686.4|9694.9|9691.4|9689.4|9684.9|69
1588180200000|2020-04-29 17:10:00|9690.4|9685.9|9690.4|9687.9|9690.9|9687.9|9685.4|9681.9|23
1588180500000|2020-04-29 17:15:00|9691.4|9687.4|9697.9|9694.9|9703.4|9698.9|9690.9|9687.4|128
1588180800000|2020-04-29 17:20:00|9696.4|9691.9|9687.9|9684.9|9696.4|9692.9|9687.9|9684.9|14
1588181100000|2020-04-29 17:25:00|9688.4|9683.4|9686.4|9682.4|9693.9|9689.4|9686.4|9682.4|8
1588181400000|2020-04-29 17:30:00|9687.4|9682.9|9676.4|9672.4|9689.4|9684.9|9676.4|9671.9|4
1588181700000|2020-04-29 17:35:00|9677.4|9673.4|9680.4|9676.4|9683.9|9680.4|9674.4|9670.4|28
1588182000000|2020-04-29 17:40:00|9681.9|9676.9|9672.4|9668.4|9685.4|9681.4|9672.4|9668.4|19
1588182300000|2020-04-29 17:45:00|9672.9|9668.9|9679.9|9674.9|9680.9|9676.9|9672.4|9668.4|27
1588182600000|2020-04-29 17:50:00|9679.4|9674.4|9680.4|9673.4|9687.9|9683.9|9678.9|9673.4|9
1588182900000|2020-04-29 17:55:00|9679.9|9668.4|9678.4|9671.4|9682.4|9675.9|9673.4|9668.4|15
1588183200000|2020-04-29 18:00:00|9682.2|9672.2|9667.9|9663.4|9682.9|9677.4|9660.4|9655.9|57
1588183500000|2020-04-29 18:05:00|9667.4|9661.9|9673.9|9669.4|9673.9|9669.4|9659.4|9655.9|27
1588183800000|2020-04-29 18:10:00|9674.4|9669.9|9678.4|9674.4|9679.4|9675.4|9669.4|9664.9|50
1588184100000|2020-04-29 18:15:00|9680.9|9675.4|9671.9|9666.9|9685.4|9680.4|9671.4|9666.4|9
1588184400000|2020-04-29 18:20:00|9672.4|9666.4|9682.4|9677.4|9683.9|9678.9|9671.4|9666.4|18
1588184700000|2020-04-29 18:25:00|9681.9|9676.9|9689.9|9684.4|9689.9|9684.9|9681.9|9676.9|37
1588185000000|2020-04-29 18:30:00|9690.4|9684.9|9688.9|9681.9|9693.4|9686.4|9686.4|9681.4|1
1588185300000|2020-04-29 18:35:00|9689.4|9681.4|9698.4|9688.4|9700.7|9690.7|9686.4|9681.4|13
1588185600000|2020-04-29 18:40:00|9698.2|9688.2|9697.9|9687.9|9698.4|9688.4|9695.4|9687.9|0
1588185900000|2020-04-29 18:45:00|9697.7|9687.7|9697.4|9687.9|9697.7|9687.9|9697.4|9687.4|0
1588186200000|2020-04-29 18:50:00|9696.9|9687.4|9695.9|9685.9|9696.9|9687.9|9695.7|9685.7|0
1588186500000|2020-04-29 18:55:00|9695.7|9685.7|9699.2|9689.2|9699.9|9692.9|9689.9|9680.9|28
1588186800000|2020-04-29 19:00:00|9699.4|9689.4|9699.4|9695.4|9702.4|9696.9|9692.4|9688.4|91
1588187100000|2020-04-29 19:05:00|9697.9|9693.4|9690.9|9684.9|9700.4|9694.4|9687.4|9684.4|77
1588187400000|2020-04-29 19:10:00|9690.4|9684.4|9684.9|9682.4|9690.4|9684.9|9681.9|9678.9|135
1588187700000|2020-04-29 19:15:00|9686.4|9681.4|9674.4|9670.4|9686.4|9681.4|9672.4|9669.9|258
1588188000000|2020-04-29 19:20:00|9674.9|9670.9|9679.9|9677.4|9683.4|9679.4|9673.4|9670.4|330
1588188300000|2020-04-29 19:25:00|9679.4|9676.9|9684.4|9681.4|9688.4|9683.4|9679.4|9676.9|63
1588188600000|2020-04-29 19:30:00|9685.9|9681.9|9700.4|9696.4|9700.4|9696.4|9682.4|9679.4|48
1588188900000|2020-04-29 19:35:00|9699.9|9695.9|9705.9|9703.4|9706.9|9703.9|9699.4|9695.4|58
1588189200000|2020-04-29 19:40:00|9705.4|9702.4|9711.4|9707.4|9715.4|9710.9|9704.9|9700.9|78
1588189500000|2020-04-29 19:45:00|9710.9|9706.9|9711.4|9706.9|9712.9|9707.4|9703.9|9698.4|27
1588189800000|2020-04-29 19:50:00|9709.9|9707.4|9702.4|9698.4|9709.9|9707.4|9699.4|9694.9|60
1588190100000|2020-04-29 19:55:00|9701.9|9697.9|9699.9|9694.9|9707.9|9702.9|9692.9|9687.9|154
1588190400000|2020-04-29 20:00:00|9700.9|9695.9|9711.4|9707.4|9713.9|9709.4|9694.9|9690.9|26
1588190700000|2020-04-29 20:05:00|9710.4|9706.4|9700.9|9696.9|9713.4|9709.4|9698.9|9693.9|22
1588191000000|2020-04-29 20:10:00|9700.4|9697.4|9722.9|9719.4|9722.9|9719.4|9699.4|9695.4|44
1588191300000|2020-04-29 20:15:00|9722.4|9718.9|9713.9|9709.4|9722.4|9718.9|9713.9|9709.4|34
1588191600000|2020-04-29 20:20:00|9711.9|9708.9|9720.9|9715.9|9721.4|9717.9|9711.9|9707.9|32
1588191900000|2020-04-29 20:25:00|9720.4|9714.9|9711.4|9706.9|9720.4|9714.9|9707.9|9704.4|20
1588192200000|2020-04-29 20:30:00|9706.4|9701.9|9714.9|9709.9|9717.9|9713.4|9688.9|9680.4|295
1588192500000|2020-04-29 20:35:00|9714.4|9708.9|9721.4|9716.9|9726.4|9722.9|9713.9|9708.4|20
1588192800000|2020-04-29 20:40:00|9720.9|9716.4|9725.9|9718.9|9726.4|9720.4|9719.4|9714.9|27
1588193100000|2020-04-29 20:45:00|9725.4|9719.4|9717.9|9711.9|9725.4|9719.4|9717.4|9711.9|17
1588193400000|2020-04-29 20:50:00|9716.9|9712.4|9718.4|9710.4|9718.9|9712.9|9713.9|9709.9|8
1588193700000|2020-04-29 20:55:00|9714.9|9709.9|9722.9|9713.9|9723.4|9718.4|9712.9|9709.4|7
1588194000000|2020-04-29 21:00:00|9724.4|9714.4|9726.2|9716.2|9726.4|9716.9|9720.2|9710.2|0
1588194300000|2020-04-29 21:05:00|9720.2|9710.2|9722.4|9712.4|9722.7|9712.7|9720.2|9710.2|0
1588194600000|2020-04-29 21:10:00|9723.7|9713.7|9716.4|9706.4|9723.7|9713.7|9716.4|9706.4|4999934
1588194900000|2020-04-29 21:15:00|9716.6|9706.6|9719.6|9709.6|9721.4|9711.4|9716.2|9706.2|0
1588195200000|2020-04-29 21:20:00|9719.9|9709.9|9723.4|9713.4|9724.6|9714.6|9719.9|9709.9|0
1588195500000|2020-04-29 21:25:00|9723.3|9713.3|9722.7|9712.7|9723.7|9713.7|9722.1|9712.1|0
1588195800000|2020-04-29 21:30:00|9722.8|9712.8|9722.2|9712.2|9722.9|9712.9|9721.4|9711.4|0
1588196100000|2020-04-29 21:35:00|9721.7|9711.7|9721|9711|9723.2|9713.2|9720.6|9710.6|0
1588196400000|2020-04-29 21:40:00|9721.1|9711.1|9716.7|9706.7|9721.3|9711.3|9716.2|9706.2|0
1588196700000|2020-04-29 21:45:00|9717.3|9707.3|9716.9|9706.9|9718.4|9708.4|9716.7|9706.7|0
1588197000000|2020-04-29 21:50:00|9716.5|9706.5|9715.6|9705.6|9717.4|9707.4|9714.8|9704.8|0
1588197300000|2020-04-29 21:55:00|9715.5|9705.5|9710.9|9700.9|9716.2|9706.2|9702.4|9692.4|0
1588197600000|2020-04-29 22:00:00|9709.7|9699.7|9698.5|9688.5|9709.7|9699.7|9696.3|9686.3|0
1588197900000|2020-04-29 22:05:00|9698.2|9688.2|9693.6|9683.6|9704.3|9694.3|9692.8|9682.8|0
1588198200000|2020-04-29 22:10:00|9693.9|9683.9|9695.2|9685.2|9698|9688|9691.6|9681.6|0
1588198500000|2020-04-29 22:15:00|9695.7|9685.7|9704.4|9694.4|9705|9695|9685.8|9675.8|0
1588198800000|2020-04-29 22:20:00|9704.1|9694.1|9702.7|9692.7|9706.1|9696.1|9701.5|9691.5|0
1588199100000|2020-04-29 22:25:00|9702.4|9692.4|9703.2|9693.2|9703.2|9693.2|9700.9|9690.9|0
1588199400000|2020-04-29 22:30:00|9702.4|9692.4|9705.5|9695.5|9707.3|9697.3|9702.1|9692.1|0
1588199700000|2020-04-29 22:35:00|9705.8|9695.8|9704.5|9694.5|9706.9|9696.9|9703.2|9693.2|0
1588200000000|2020-04-29 22:40:00|9704.8|9694.8|9709.1|9699.1|9709.7|9699.7|9704.5|9694.5|0
1588200300000|2020-04-29 22:45:00|9708.8|9698.8|9703.9|9693.9|9709.1|9699.1|9703.9|9693.9|0
1588200600000|2020-04-29 22:50:00|9703.6|9693.6|9704.2|9694.2|9704.2|9694.2|9699.7|9689.7|0
1588200900000|2020-04-29 22:55:00|9703.9|9693.9|9701.9|9691.9|9704.2|9694.2|9701.3|9691.3|0
1588201200000|2020-04-29 23:00:00|9701.6|9691.6|9695.3|9685.3|9701.9|9691.9|9693|9683|0
1588201500000|2020-04-29 23:05:00|9695|9685|9694|9684|9695.3|9685.3|9692.3|9682.3|0
1588201800000|2020-04-29 23:10:00|9694.6|9684.6|9695.1|9685.1|9695.2|9685.2|9692.8|9682.8|0
1588202100000|2020-04-29 23:15:00|9694.5|9684.5|9693|9683|9695.1|9685.1|9692.7|9682.7|0
1588202400000|2020-04-29 23:20:00|9693.3|9683.3|9698.2|9688.2|9700.9|9690.9|9689.8|9679.8|0
1588202700000|2020-04-29 23:25:00|9697.6|9687.6|9694.2|9684.2|9698.8|9688.8|9692.5|9682.5|0
1588203000000|2020-04-29 23:30:00|9694.8|9684.8|9697.7|9687.7|9698.3|9688.3|9693.1|9683.1|0
1588203300000|2020-04-29 23:35:00|9697.2|9687.2|9703.2|9693.2|9705.2|9695.2|9696|9686|0
1588203600000|2020-04-29 23:40:00|9702.9|9692.9|9701.5|9691.5|9704.1|9694.1|9700.6|9690.6|0
1588203900000|2020-04-29 23:45:00|9700.6|9690.6|9694.4|9684.4|9700.9|9690.9|9693.9|9683.9|0
1588204200000|2020-04-29 23:50:00|9694.7|9684.7|9693|9683|9695.6|9685.6|9690.4|9680.4|0
1588204500000|2020-04-29 23:55:00|9693.3|9683.3|9691.9|9681.9|9695.9|9685.9|9691.6|9681.6|0
1588204800000|2020-04-30 00:00:00|9691.6|9681.6|9695.8|9685.8|9698.9|9688.9|9683.8|9673.8|0
1588205100000|2020-04-30 00:05:00|9695.5|9685.5|9690.9|9680.9|9696.6|9686.6|9690.9|9680.9|0
1588205400000|2020-04-30 00:10:00|9690.6|9680.6|9695.5|9685.5|9697.2|9687.2|9690.3|9680.3|0
1588205700000|2020-04-30 00:15:00|9694.9|9684.9|9689.7|9679.7|9694.9|9684.9|9688.6|9678.6|0
1588206000000|2020-04-30 00:20:00|9690|9680|9685.5|9675.5|9693.2|9683.2|9683.8|9673.8|0
1588206300000|2020-04-30 00:25:00|9686.1|9676.1|9692.5|9682.5|9692.5|9682.5|9686.1|9676.1|0
1588206600000|2020-04-30 00:30:00|9691.9|9681.9|9682.3|9672.3|9693|9683|9681.7|9671.7|0
1588206900000|2020-04-30 00:35:00|9682.9|9672.9|9679.8|9669.8|9682.9|9672.9|9679.4|9669.4|0
1588207200000|2020-04-30 00:40:00|9679.5|9669.5|9678.8|9668.8|9679.8|9669.8|9673.7|9663.7|0
1588207500000|2020-04-30 00:45:00|9678.2|9668.2|9677.5|9667.5|9679.8|9669.8|9669.6|9659.6|0
1588207800000|2020-04-30 00:50:00|9677.8|9667.8|9681.6|9671.6|9682.7|9672.7|9677.5|9667.5|0
1588208100000|2020-04-30 00:55:00|9682.1|9672.1|9684.4|9674.4|9686.2|9676.2|9678.7|9668.7|0
1588208400000|2020-04-30 01:00:00|9709.4|9699.4|9657.1|9650.6|9709.4|9699.4|9649.6|9642.6|317
1588208700000|2020-04-30 01:05:00|9654.1|9648.6|9677.6|9672.6|9677.6|9672.6|9643.6|9639.6|243
1588209000000|2020-04-30 01:10:00|9679.6|9673.1|9661.1|9654.6|9685.1|9679.1|9658.6|9654.6|114
1588209300000|2020-04-30 01:15:00|9660.6|9655.1|9674.6|9669.1|9679.6|9673.1|9658.1|9653.6|56
1588209600000|2020-04-30 01:20:00|9673.6|9668.6|9663.6|9660.1|9676.6|9671.1|9663.6|9659.1|47
1588209900000|2020-04-30 01:25:00|9664.6|9660.6|9666.6|9662.1|9673.1|9667.1|9661.6|9657.1|55
1588210200000|2020-04-30 01:30:00|9666.1|9662.6|9677.6|9672.6|9685.6|9683.1|9661.1|9656.1|73
1588210500000|2020-04-30 01:35:00|9679.1|9673.1|9685.1|9681.1|9685.1|9681.1|9669.6|9665.6|75
1588210800000|2020-04-30 01:40:00|9684.6|9682.1|9691.1|9685.6|9694.6|9689.6|9682.6|9677.6|193
1588211100000|2020-04-30 01:45:00|9692.6|9686.1|9684.6|9679.1|9692.6|9687.1|9679.1|9674.6|169
1588211400000|2020-04-30 01:50:00|9686.1|9679.6|9688.1|9683.1|9689.6|9685.1|9684.1|9679.1|126
1588211700000|2020-04-30 01:55:00|9687.6|9683.6|9691.6|9688.1|9693.6|9689.6|9685.6|9682.6|194
1588212000000|2020-04-30 02:00:00|9691.1|9688.6|9710.6|9705.6|9713.1|9707.1|9690.6|9687.1|409
1588212300000|2020-04-30 02:05:00|9711.1|9707.6|9726.1|9721.6|9726.1|9721.6|9710.1|9706.6|167
1588212600000|2020-04-30 02:10:00|9724.6|9722.6|9712.1|9707.6|9736.6|9732.6|9712.1|9707.6|174
1588212900000|2020-04-30 02:15:00|9711.6|9708.1|9727.6|9722.6|9732.1|9727.1|9711.6|9708.1|141
1588213200000|2020-04-30 02:20:00|9726.6|9723.1|9729.1|9725.6|9730.1|9725.6|9721.6|9717.6|57
1588213500000|2020-04-30 02:25:00|9729.6|9726.1|9728.1|9723.6|9731.1|9726.6|9726.1|9721.1|62
1588213800000|2020-04-30 02:30:00|9727.6|9721.1|9725.1|9721.1|9728.1|9723.1|9722.6|9719.1|78
1588214100000|2020-04-30 02:35:00|9724.6|9721.6|9724.6|9721.1|9728.1|9723.6|9721.6|9717.6|88
1588214400000|2020-04-30 02:40:00|9725.1|9721.6|9739.6|9736.6|9745.1|9740.6|9724.6|9721.1|120
1588214700000|2020-04-30 02:45:00|9738.1|9736.1|9745.6|9740.6|9745.6|9741.1|9736.6|9733.1|121
1588215000000|2020-04-30 02:50:00|9745.1|9741.1|9735.1|9730.6|9745.1|9741.1|9734.1|9730.1|75
1588215300000|2020-04-30 02:55:00|9734.6|9729.6|9733.1|9730.1|9735.1|9731.1|9730.1|9726.1|93
1588215600000|2020-04-30 03:00:00|9734.1|9730.6|9730.6|9726.6|9735.1|9731.1|9730.6|9726.6|90
1588215900000|2020-04-30 03:05:00|9731.1|9727.1|9728.6|9725.1|9733.1|9728.6|9726.1|9723.6|96
1588216200000|2020-04-30 03:10:00|9729.1|9725.6|9729.6|9726.1|9733.1|9729.1|9728.6|9725.6|138
1588216500000|2020-04-30 03:15:00|9731.1|9728.6|9730.1|9727.1|9731.1|9728.6|9728.6|9725.1|129
1588216800000|2020-04-30 03:20:00|9729.6|9726.6|9726.6|9723.1|9730.6|9727.1|9726.1|9722.1|119
1588217100000|2020-04-30 03:25:00|9726.1|9722.6|9735.6|9732.6|9736.6|9734.1|9725.1|9722.6|236
1588217400000|2020-04-30 03:30:00|9736.1|9731.1|9732.1|9727.6|9736.6|9733.1|9727.6|9724.1|200
1588217700000|2020-04-30 03:35:00|9732.6|9728.1|9751.1|9746.6|9755.1|9751.6|9732.6|9728.1|268
1588218000000|2020-04-30 03:40:00|9750.6|9747.1|9739.1|9735.1|9752.1|9748.6|9734.6|9732.1|276
1588218300000|2020-04-30 03:45:00|9739.6|9734.6|9725.5|9723.5|9739.6|9734.6|9704.7|9702.7|487032
1588218600000|2020-04-30 03:50:00|9725|9723|9748.6|9746.6|9749.1|9747.1|9723.8|9721.8|330450
1588218900000|2020-04-30 03:55:00|9749.2|9747.2|9766.3|9764.3|9767.9|9765.9|9748.6|9746.6|255150
1588219200000|2020-04-30 04:00:00|9767|9765|9792.2|9790.2|9799.4|9797.4|9761.1|9759.1|317550
1588219500000|2020-04-30 04:05:00|9793.1|9791.1|9794.4|9792.4|9804.3|9802.3|9788.2|9786.2|305775
1588219800000|2020-04-30 04:10:00|9793|9791|9803.4|9801.4|9803.4|9801.4|9783.6|9781.6|312675
1588220100000|2020-04-30 04:15:00|9803.2|9801.2|9791.4|9789.4|9803.4|9801.4|9788.7|9786.7|128925
1588220400000|2020-04-30 04:20:00|9791.5|9789.5|9785.8|9783.8|9793.5|9791.5|9785.4|9783.4|125925
1588220700000|2020-04-30 04:25:00|9785.9|9783.9|9803.4|9801.4|9806.5|9804.5|9785.3|9783.3|117375
1588221000000|2020-04-30 04:30:00|9803.1|9801.1|9821.6|9819.6|9823.6|9821.6|9801.3|9799.3|201525
1588221300000|2020-04-30 04:35:00|9821.4|9819.4|9823.5|9821.5|9831.4|9829.4|9816|9814|164325
1588221600000|2020-04-30 04:40:00|9823.8|9821.8|9828.4|9826.4|9829.4|9827.4|9819.8|9817.8|106575
1588221900000|2020-04-30 04:45:00|9827.2|9825.2|9825.3|9823.3|9828.2|9826.2|9816.6|9814.6|88875
1588222200000|2020-04-30 04:50:00|9825.1|9823.1|9834.8|9832.8|9841.2|9839.2|9824.3|9822.3|249450
1588222500000|2020-04-30 04:55:00|9834.2|9832.2|9822.1|9820.1|9834.2|9832.2|9819.7|9817.7|131325
1588222800000|2020-04-30 05:00:00|9822.8|9820.8|9822|9820|9830.2|9828.2|9820|9818|108975
1588223100000|2020-04-30 05:05:00|9821|9819|9821|9819|9823.7|9821.7|9813|9811|122100
1588223400000|2020-04-30 05:10:00|9820.7|9818.7|9821.1|9819.1|9822.3|9820.3|9815.1|9813.1|70575
1588223700000|2020-04-30 05:15:00|9821.9|9819.9|9819.5|9817.5|9827.2|9825.2|9817.8|9815.8|113925
1588224000000|2020-04-30 05:20:00|9819.7|9817.7|9824.3|9822.3|9827.9|9825.9|9817.4|9815.4|74025
1588224300000|2020-04-30 05:25:00|9824.2|9822.2|9817.1|9815.1|9824.6|9822.6|9812.1|9810.1|125850
1588224600000|2020-04-30 05:30:00|9816.3|9814.3|9818.6|9816.6|9822.7|9820.7|9814.9|9812.9|73425
1588224900000|2020-04-30 05:35:00|9818.5|9816.5|9830.3|9828.3|9832.3|9830.3|9818.1|9816.1|77700
1588225200000|2020-04-30 05:40:00|9830.4|9828.4|9832.1|9830.1|9838.3|9836.3|9830|9828|104025
1588225500000|2020-04-30 05:45:00|9832.9|9830.9|9827.3|9825.3|9832.9|9830.9|9826|9824|66750
1588225800000|2020-04-30 05:50:00|9827.5|9825.5|9830.1|9828.1|9833.2|9831.2|9827.5|9825.5|79350
1588226100000|2020-04-30 05:55:00|9830|9828|9827.4|9825.4|9830|9828|9824.7|9822.7|92700
1588226400000|2020-04-30 06:00:00|9827.1|9825.1|9822.7|9820.7|9827.3|9825.3|9817.2|9815.2|107925
1588226700000|2020-04-30 06:05:00|9822.5|9820.5|9820.2|9818.2|9825.1|9823.1|9819.7|9817.7|89700
1588227000000|2020-04-30 06:10:00|9819.9|9817.9|9823.1|9821.1|9829.2|9827.2|9819.9|9817.9|70200
1588227300000|2020-04-30 06:15:00|9822.9|9820.9|9829.5|9827.5|9830.5|9828.5|9820.6|9818.6|105600
1588227600000|2020-04-30 06:20:00|9828.7|9826.7|9839.1|9837.1|9839.1|9837.1|9825.6|9823.6|136425
1588227900000|2020-04-30 06:25:00|9840.1|9838.1|9848.3|9846.3|9850.8|9848.8|9840.1|9838.1|182175
1588228200000|2020-04-30 06:30:00|9848.1|9846.1|9850.5|9848.5|9854|9852|9845.9|9843.9|134100
1588228500000|2020-04-30 06:35:00|9851.2|9849.2|9855.7|9853.7|9859.8|9857.8|9850.8|9848.8|106200
1588228800000|2020-04-30 06:40:00|9856.3|9854.3|9860.3|9858.3|9860.3|9858.3|9851.7|9849.7|116175
1588229100000|2020-04-30 06:45:00|9860.2|9858.2|9869.9|9867.9|9870.5|9868.5|9857.3|9855.3|132225
1588229400000|2020-04-30 06:50:00|9869.5|9867.5|9879.8|9877.8|9885.1|9883.1|9868.6|9866.6|199200
1588229700000|2020-04-30 06:55:00|9879.3|9877.3|9876.2|9874.2|9880.9|9878.9|9874.2|9872.2|110025
1588230000000|2020-04-30 07:00:00|9876|9874|9837.4|9835.4|9876|9874|9833.4|9831.4|281700
1588230300000|2020-04-30 07:05:00|9836.8|9834.8|9843.6|9841.6|9855.6|9853.6|9836.8|9834.8|148650
1588230600000|2020-04-30 07:10:00|9844.9|9842.9|9842.4|9840.4|9844.9|9842.9|9830.7|9828.7|162825
1588230900000|2020-04-30 07:15:00|9842.3|9840.3|9827.6|9825.6|9844.4|9842.4|9816.4|9814.4|182025
1588231200000|2020-04-30 07:20:00|9827.9|9825.9|9812.8|9810.8|9828.8|9826.8|9797.7|9795.7|241650
1588231500000|2020-04-30 07:25:00|9812.3|9810.3|9803.5|9801.5|9829.2|9827.2|9803|9801|155400
1588231800000|2020-04-30 07:30:00|9803|9801|9793.4|9791.4|9813.8|9811.8|9791|9789|179550
1588232100000|2020-04-30 07:35:00|9793.1|9791.1|9776|9774|9793.1|9791.1|9770.5|9768.5|356775
1588232400000|2020-04-30 07:40:00|9776.6|9774.6|9806.8|9804.8|9815.3|9813.3|9775.2|9773.2|183600
1588232700000|2020-04-30 07:45:00|9806|9804|9802.2|9800.2|9811.3|9809.3|9799.2|9797.2|125850
1588233000000|2020-04-30 07:50:00|9802.6|9800.6|9800.7|9798.7|9805.2|9803.2|9791.6|9789.6|130725
1588233300000|2020-04-30 07:55:00|9800.9|9798.9|9804.3|9802.3|9808.3|9806.3|9789.8|9787.8|123975
1588233600000|2020-04-30 08:00:00|9804.5|9802.5|9798.9|9796.9|9812.9|9810.9|9797.2|9795.2|99150
1588233900000|2020-04-30 08:05:00|9798.8|9796.8|9793.7|9791.7|9798.8|9796.8|9779.4|9777.4|147825
1588234200000|2020-04-30 08:10:00|9793|9791|9778.7|9776.7|9793.7|9791.7|9773.4|9771.4|136275
1588234500000|2020-04-30 08:15:00|9779|9777|9791.5|9789.5|9793.1|9791.1|9770.1|9768.1|116250
1588234800000|2020-04-30 08:20:00|9792|9790|9781.8|9779.8|9797.4|9795.4|9777.5|9775.5|108000
1588235100000|2020-04-30 08:25:00|9782.1|9780.1|9784.2|9782.2|9788.1|9786.1|9777.1|9775.1|108000
1588235400000|2020-04-30 08:30:00|9785.3|9783.3|9805.5|9803.5|9810.9|9808.9|9781.7|9779.7|191325
1588235700000|2020-04-30 08:35:00|9805.6|9803.6|9799.6|9797.6|9817|9815|9796.8|9794.8|227025
1588236000000|2020-04-30 08:40:00|9800|9798|9788.9|9786.9|9803.1|9801.1|9786.4|9784.4|93825
1588236300000|2020-04-30 08:45:00|9788.8|9786.8|9781.7|9779.7|9794.5|9792.5|9773.6|9771.6|142425
1588236600000|2020-04-30 08:50:00|9781|9779|9786.1|9784.1|9788.4|9786.4|9777.1|9775.1|151800
1588236900000|2020-04-30 08:55:00|9785.5|9783.5|9773.1|9771.1|9795|9793|9771.1|9769.1|152625
1588237200000|2020-04-30 09:00:00|9772.5|9770.5|9780.5|9778.5|9780.5|9778.5|9763.7|9761.7|183075
1588237500000|2020-04-30 09:05:00|9781.3|9779.3|9785.6|9783.6|9788.4|9786.4|9773.9|9771.9|120450
1588237800000|2020-04-30 09:10:00|9785.9|9783.9|9786.8|9784.8|9791.2|9789.2|9782.2|9780.2|70050
1588238100000|2020-04-30 09:15:00|9787.4|9785.4|9783.1|9781.1|9788.7|9786.7|9772.3|9770.3|95700
1588238400000|2020-04-30 09:20:00|9783.8|9781.8|9773.1|9771.1|9785.1|9783.1|9769.2|9767.2|115800
1588238700000|2020-04-30 09:25:00|9772.9|9770.9|9750.5|9748.5|9775|9773|9744.6|9742.6|245175
1588239000000|2020-04-30 09:30:00|9751.6|9749.6|9807.5|9805.5|9808|9806|9750.9|9748.9|369750
1588239300000|2020-04-30 09:35:00|9806.8|9804.8|9818.8|9816.8|9830.3|9828.3|9806.8|9804.8|337950
1588239600000|2020-04-30 09:40:00|9818|9816|9827.4|9825.4|9830.3|9828.3|9816.8|9814.8|228300
1588239900000|2020-04-30 09:45:00|9827.3|9825.3|9831.5|9829.5|9833.6|9831.6|9827.3|9825.3|380700
1588240200000|2020-04-30 09:50:00|9831.4|9829.4|9812.1|9810.1|9831.6|9829.6|9812.1|9810.1|463275
1588240500000|2020-04-30 09:55:00|9812|9810|9802.7|9800.7|9813.4|9811.4|9801|9799|458850
1588240800000|2020-04-30 10:00:00|9800.9|9798.9|9800.9|9798.9|9800.9|9798.9|9800.9|9798.9|2250
1588241400000|2020-04-30 10:10:00|9806|9796|9801.5|9791.5|9806.3|9796.3|9798.6|9788.6|0
1588241700000|2020-04-30 10:15:00|9801.8|9791.8|9796.7|9786.7|9802.1|9792.1|9791.4|9781.4|0
1588242000000|2020-04-30 10:20:00|9797.2|9787.2|9804.4|9794.4|9805|9795|9792.7|9782.7|0
1588242300000|2020-04-30 10:25:00|9804.7|9794.7|9795.6|9785.6|9805|9795|9793.9|9783.9|0
1588242600000|2020-04-30 10:30:00|9795.3|9785.3|9789.2|9779.2|9795.6|9785.6|9786.9|9776.9|0
1588242900000|2020-04-30 10:35:00|9788.6|9778.6|9788.1|9778.1|9792.7|9782.7|9787.5|9777.5|0
1588243200000|2020-04-30 10:40:00|9781.6|9771.6|9773.6|9767.6|9783.1|9773.1|9768.6|9764.6|73
1588243500000|2020-04-30 10:45:00|9773.1|9768.1|9778.6|9775.1|9783.1|9777.6|9772.1|9768.1|67
1588243800000|2020-04-30 10:50:00|9779.1|9776.1|9773.6|9769.6|9780.1|9777.1|9765.6|9763.1|113
1588244100000|2020-04-30 10:55:00|9773.1|9771.1|9779.6|9776.6|9780.6|9777.6|9773.1|9769.1|12
1588244400000|2020-04-30 11:00:00|9780.6|9778.1|9786.1|9781.6|9791.1|9788.1|9777.6|9773.6|150
1588244700000|2020-04-30 11:05:00|9785.6|9782.1|9780.1|9776.1|9790.1|9786.1|9780.1|9776.1|51
1588245000000|2020-04-30 11:10:00|9779.6|9775.6|9779.1|9775.1|9783.1|9780.1|9776.1|9773.1|115
1588245300000|2020-04-30 11:15:00|9778.6|9774.6|9779.6|9777.1|9783.1|9779.6|9777.6|9774.6|75
1588245600000|2020-04-30 11:20:00|9779.1|9776.6|9769.1|9765.6|9781.1|9777.1|9767.6|9764.6|151
1588245900000|2020-04-30 11:25:00|9770.6|9766.1|9763.6|9760.6|9771.1|9768.1|9760.6|9757.6|63
1588246200000|2020-04-30 11:30:00|9763.1|9760.1|9774.1|9770.1|9775.6|9772.6|9763.1|9760.1|45
1588246500000|2020-04-30 11:35:00|9774.6|9769.1|9776.6|9771.1|9777.1|9773.1|9769.6|9765.6|75
1588246800000|2020-04-30 11:40:00|9777.1|9770.6|9773.1|9767.6|9781.1|9777.6|9770.1|9767.1|44
1588247100000|2020-04-30 11:45:00|9772.6|9767.1|9756.4|9746.4|9776.6|9769.6|9746.1|9740.6|74
1588247400000|2020-04-30 11:50:00|9756.1|9746.1|9760.6|9752.1|9761.1|9752.1|9750.6|9745.6|41
1588247700000|2020-04-30 11:55:00|9760.1|9750.1|9745.6|9741.1|9760.1|9750.1|9743.1|9738.1|91
1588248000000|2020-04-30 12:00:00|9745.1|9743.1|9745.6|9741.6|9751.6|9747.1|9737.1|9732.6|131
1588248300000|2020-04-30 12:05:00|9744.6|9741.1|9756.1|9752.1|9756.1|9752.1|9744.1|9740.1|26
1588248600000|2020-04-30 12:10:00|9756.6|9753.6|9750.6|9746.1|9757.1|9753.6|9747.1|9743.1|47
1588248900000|2020-04-30 12:15:00|9747.1|9745.6|9744.6|9740.6|9752.1|9747.6|9743.6|9740.1|34
1588249200000|2020-04-30 12:20:00|9744.1|9740.1|9753.1|9748.6|9753.6|9750.6|9742.1|9738.1|59
1588249500000|2020-04-30 12:25:00|9753.6|9749.1|9758.6|9753.6|9763.1|9760.1|9753.1|9749.1|22
1588249800000|2020-04-30 12:30:00|9759.1|9754.1|9744.1|9739.1|9774.1|9770.1|9743.1|9739.1|329
1588250100000|2020-04-30 12:35:00|9745.6|9741.1|9738.6|9734.1|9752.1|9747.6|9735.1|9731.6|297
1588250400000|2020-04-30 12:40:00|9738.1|9733.1|9722.6|9718.1|9738.6|9733.1|9722.1|9718.1|250
1588250700000|2020-04-30 12:45:00|9722.1|9715.6|9714.6|9710.6|9726.1|9721.6|9714.1|9710.1|69
1588251000000|2020-04-30 12:50:00|9715.1|9712.6|9716.1|9712.1|9717.1|9712.6|9706.6|9702.6|60
1588251300000|2020-04-30 12:55:00|9716.6|9712.6|9692.6|9688.1|9719.1|9714.1|9690.6|9687.1|169
1588251600000|2020-04-30 13:00:00|9692.1|9687.6|9687.6|9683.6|9702.1|9698.1|9686.1|9681.6|132
1588251900000|2020-04-30 13:05:00|9688.6|9684.6|9654.6|9651.1|9692.1|9687.6|9654.1|9649.1|244
1588252200000|2020-04-30 13:10:00|9652.6|9650.1|9679.6|9674.6|9680.1|9675.1|9652.6|9648.1|166
1588252500000|2020-04-30 13:15:00|9680.1|9675.1|9672.6|9667.1|9682.1|9676.6|9663.6|9660.1|48
1588252800000|2020-04-30 13:20:00|9673.1|9667.6|9690.1|9685.1|9691.1|9686.6|9665.1|9661.6|194
1588253100000|2020-04-30 13:25:00|9691.6|9685.6|9691.1|9688.1|9692.1|9688.6|9684.1|9680.1|82
1588253400000|2020-04-30 13:30:00|9692.1|9687.6|9669.1|9663.1|9692.1|9688.1|9669.1|9663.1|285
1588253700000|2020-04-30 13:35:00|9668.6|9663.6|9669.6|9665.6|9671.1|9666.1|9657.6|9653.1|271
1588254000000|2020-04-30 13:40:00|9670.1|9667.1|9666.6|9661.6|9680.1|9674.6|9663.1|9659.1|177
1588254300000|2020-04-30 13:45:00|9666.1|9660.1|9661.1|9656.1|9670.6|9666.1|9656.1|9652.6|89
1588254600000|2020-04-30 13:50:00|9660.1|9655.6|9668.6|9664.1|9672.1|9668.6|9657.6|9652.6|179
1588254900000|2020-04-30 13:55:00|9668.1|9663.6|9684.1|9678.1|9684.1|9678.6|9665.6|9660.6|169
1588255200000|2020-04-30 14:00:00|9683.6|9678.6|9679.6|9675.1|9700.1|9695.6|9678.1|9674.1|237
1588255500000|2020-04-30 14:05:00|9679.1|9674.6|9680.6|9676.1|9690.1|9685.1|9670.1|9665.1|110
1588255800000|2020-04-30 14:10:00|9681.1|9676.6|9683.1|9678.1|9693.6|9688.6|9678.6|9673.6|95
1588256100000|2020-04-30 14:15:00|9682.6|9677.1|9676.6|9672.1|9684.1|9680.1|9670.6|9665.6|61
1588256400000|2020-04-30 14:20:00|9677.6|9672.6|9662.1|9657.6|9679.6|9675.6|9659.1|9655.1|57
1588256700000|2020-04-30 14:25:00|9662.6|9658.1|9685.6|9682.1|9685.6|9682.1|9661.1|9656.6|160
1588257000000|2020-04-30 14:30:00|9686.1|9681.6|9691.1|9686.6|9693.6|9689.6|9684.1|9680.6|140
1588257300000|2020-04-30 14:35:00|9690.6|9685.6|9683.6|9680.1|9692.1|9688.6|9683.6|9680.1|57
1588257600000|2020-04-30 14:40:00|9684.6|9679.1|9660.6|9656.1|9685.1|9680.6|9657.1|9653.1|162
1588257900000|2020-04-30 14:45:00|9661.6|9658.1|9674.6|9669.6|9679.6|9675.6|9659.1|9655.1|243
1588258200000|2020-04-30 14:50:00|9674.1|9669.1|9671.1|9666.6|9680.6|9676.6|9663.6|9660.1|74
1588258500000|2020-04-30 14:55:00|9670.6|9666.1|9653.1|9648.6|9679.6|9676.1|9653.1|9648.6|159
1588258800000|2020-04-30 15:00:00|9655.1|9650.6|9681.1|9676.6|9686.6|9682.6|9653.6|9649.6|276
1588259100000|2020-04-30 15:05:00|9679.6|9676.1|9671.6|9666.6|9681.6|9677.6|9662.1|9657.6|165
1588259400000|2020-04-30 15:10:00|9671.1|9664.6|9653.6|9648.6|9671.6|9667.1|9648.6|9645.6|136
1588259700000|2020-04-30 15:15:00|9654.1|9650.6|9640.6|9636.6|9658.6|9654.1|9640.6|9636.6|285
1588260000000|2020-04-30 15:20:00|9639.6|9638.1|9640.6|9635.6|9653.6|9650.1|9637.1|9633.6|134
1588260300000|2020-04-30 15:25:00|9640.1|9636.1|9627.1|9623.6|9649.6|9645.1|9627.1|9623.6|218
1588260600000|2020-04-30 15:30:00|9625.6|9622.1|9623.6|9619.1|9638.1|9633.6|9622.6|9618.6|271
1588260900000|2020-04-30 15:35:00|9624.6|9621.1|9629.1|9625.1|9632.1|9627.1|9622.6|9618.6|111
1588261200000|2020-04-30 15:40:00|9630.1|9624.1|9631.1|9626.1|9636.6|9632.1|9628.1|9623.6|57
1588261500000|2020-04-30 15:45:00|9630.6|9626.6|9614.1|9611.1|9630.6|9627.1|9614.1|9611.1|234
1588261800000|2020-04-30 15:50:00|9612.1|9610.1|9613.1|9609.6|9619.6|9616.1|9611.1|9607.6|154
1588262100000|2020-04-30 15:55:00|9614.1|9609.1|9597.1|9593.6|9614.1|9610.6|9595.6|9592.6|203
1588262400000|2020-04-30 16:00:00|9596.1|9593.1|9563.6|9559.6|9597.1|9593.6|9562.6|9558.1|402
1588262700000|2020-04-30 16:05:00|9559.6|9559.1|9569.6|9565.6|9573.1|9569.1|9558.6|9555.1|522
1588263000000|2020-04-30 16:10:00|9570.6|9566.1|9571.1|9567.6|9573.6|9570.1|9563.6|9559.1|218
1588263300000|2020-04-30 16:15:00|9570.6|9566.6|9560.6|9555.6|9573.1|9568.6|9558.1|9555.1|79
1588263600000|2020-04-30 16:20:00|9560.1|9556.1|9548.6|9545.1|9563.1|9558.6|9547.1|9543.6|143
1588263900000|2020-04-30 16:25:00|9548.1|9544.1|9545.6|9540.6|9553.6|9548.6|9540.6|9538.1|128
1588264200000|2020-04-30 16:30:00|9545.1|9539.6|9516.6|9512.1|9545.1|9539.6|9512.1|9508.1|423
1588264500000|2020-04-30 16:35:00|9517.1|9512.6|9526.1|9521.6|9529.1|9524.6|9517.1|9512.6|156
1588264800000|2020-04-30 16:40:00|9525.1|9522.1|9520.6|9516.6|9530.6|9525.6|9517.1|9513.1|125
1588265100000|2020-04-30 16:45:00|9521.6|9516.1|9535.1|9530.6|9536.6|9531.6|9514.6|9510.1|141
1588265400000|2020-04-30 16:50:00|9535.6|9530.1|9548.6|9543.6|9548.6|9545.1|9533.1|9528.6|133
1588265700000|2020-04-30 16:55:00|9549.6|9544.1|9558.6|9554.1|9562.1|9559.1|9540.1|9536.6|175
1588266000000|2020-04-30 17:00:00|9558.1|9553.1|9545.6|9541.6|9558.1|9553.1|9544.6|9540.1|98
1588266300000|2020-04-30 17:05:00|9546.6|9542.1|9551.1|9546.6|9551.6|9547.1|9539.6|9536.1|68
1588266600000|2020-04-30 17:10:00|9550.6|9545.6|9540.6|9537.1|9553.1|9549.1|9539.1|9535.6|145
1588266900000|2020-04-30 17:15:00|9541.6|9536.1|9543.1|9539.6|9548.6|9544.6|9535.1|9531.6|177
1588267200000|2020-04-30 17:20:00|9544.1|9540.6|9535.6|9531.6|9546.6|9542.1|9530.6|9526.6|311
1588267500000|2020-04-30 17:25:00|9535.1|9530.1|9530.1|9525.6|9539.1|9535.6|9524.6|9520.1|108
1588267800000|2020-04-30 17:30:00|9531.1|9526.1|9523.6|9518.6|9532.1|9528.1|9521.6|9517.6|133
1588268100000|2020-04-30 17:35:00|9524.6|9519.1|9521.1|9516.1|9530.1|9525.1|9517.6|9513.6|182
1588268400000|2020-04-30 17:40:00|9521.6|9516.6|9519.6|9515.1|9521.6|9517.1|9511.6|9507.6|166
1588268700000|2020-04-30 17:45:00|9520.1|9515.6|9517.1|9513.1|9520.1|9516.1|9512.1|9507.6|50
1588269000000|2020-04-30 17:50:00|9516.6|9514.6|9519.1|9515.1|9521.6|9518.1|9501.1|9497.6|202
1588269300000|2020-04-30 17:55:00|9518.6|9515.6|9514.6|9511.1|9521.6|9517.1|9513.6|9510.1|113
1588269600000|2020-04-30 18:00:00|9515.6|9511.6|9523.6|9518.6|9526.6|9522.1|9503.6|9500.1|98
1588269900000|2020-04-30 18:05:00|9523.1|9517.6|9523.6|9519.1|9527.1|9523.6|9521.1|9516.6|97
1588270200000|2020-04-30 18:10:00|9524.6|9519.6|9535.6|9532.1|9536.1|9532.6|9522.1|9517.6|113
1588270500000|2020-04-30 18:15:00|9535.1|9531.6|9526.1|9522.1|9535.1|9531.6|9526.1|9522.1|130
1588270800000|2020-04-30 18:20:00|9528.1|9522.6|9529.1|9525.1|9536.1|9531.6|9527.1|9522.6|77
1588271100000|2020-04-30 18:25:00|9529.6|9526.6|9534.6|9531.1|9536.6|9532.6|9525.6|9521.1|153
1588271400000|2020-04-30 18:30:00|9534.1|9529.6|9538.6|9534.1|9544.6|9540.1|9533.6|9529.6|108
1588271700000|2020-04-30 18:35:00|9539.1|9534.6|9530.1|9526.1|9539.1|9534.6|9526.6|9522.6|159
1588272000000|2020-04-30 18:40:00|9529.6|9525.6|9525.1|9521.1|9531.1|9527.1|9522.6|9518.1|87
1588272300000|2020-04-30 18:45:00|9526.6|9520.6|9529.6|9525.1|9532.1|9528.1|9525.1|9520.1|70
1588272600000|2020-04-30 18:50:00|9531.6|9525.6|9521.1|9516.1|9534.6|9530.6|9519.6|9515.1|98
1588272900000|2020-04-30 18:55:00|9521.6|9516.6|9522.1|9518.1|9523.1|9519.1|9512.6|9508.1|122
1588273200000|2020-04-30 19:00:00|9523.6|9518.6|9510.6|9506.6|9526.6|9521.6|9510.6|9506.1|89
1588273500000|2020-04-30 19:05:00|9511.1|9511.6|9518.1|9513.1|9519.6|9515.6|9510.6|9510.1|110
1588273800000|2020-04-30 19:10:00|9518.6|9516.1|9527.6|9523.6|9530.1|9525.1|9518.1|9513.1|67
1588274100000|2020-04-30 19:15:00|9527.1|9524.1|9543.6|9539.6|9547.6|9543.1|9526.6|9522.6|141
1588274400000|2020-04-30 19:20:00|9544.1|9538.1|9551.6|9548.1|9555.6|9551.1|9542.1|9538.1|98
1588274700000|2020-04-30 19:25:00|9552.1|9548.6|9536.6|9532.6|9553.6|9549.1|9535.6|9531.6|105
1588275000000|2020-04-30 19:30:00|9536.1|9533.1|9535.6|9531.6|9545.6|9542.6|9534.6|9531.6|80
1588275300000|2020-04-30 19:35:00|9537.6|9532.1|9533.1|9528.6|9538.1|9534.1|9530.1|9526.1|84
1588275600000|2020-04-30 19:40:00|9532.6|9528.1|9526.1|9522.1|9533.6|9528.6|9521.6|9517.6|123
1588275900000|2020-04-30 19:45:00|9525.6|9522.6|9517.6|9513.6|9526.1|9523.6|9517.6|9513.1|62
1588276200000|2020-04-30 19:50:00|9518.1|9514.1|9531.1|9528.1|9534.1|9529.1|9518.1|9512.1|139
1588276500000|2020-04-30 19:55:00|9530.6|9529.1|9541.6|9536.6|9557.1|9553.1|9530.6|9529.1|725
1588276800000|2020-04-30 20:00:00|9542.1|9538.1|9515.1|9510.1|9544.6|9541.6|9509.6|9505.1|158
1588277100000|2020-04-30 20:05:00|9515.6|9512.1|9528.1|9523.1|9529.1|9525.1|9514.6|9510.1|52
1588277400000|2020-04-30 20:10:00|9529.1|9522.6|9533.1|9529.6|9534.1|9530.1|9525.6|9520.6|47
1588277700000|2020-04-30 20:15:00|9532.6|9528.6|9531.1|9526.6|9533.1|9530.1|9530.1|9525.6|6
1588278000000|2020-04-30 20:20:00|9532.1|9527.1|9535.6|9531.1|9537.1|9533.1|9529.6|9525.1|78
1588278300000|2020-04-30 20:25:00|9535.1|9530.6|9533.6|9529.1|9535.1|9530.6|9533.6|9529.1|2
1588278600000|2020-04-30 20:30:00|9531.6|9527.1|9509.1|9504.6|9535.6|9531.1|9494.6|9487.6|258
1588278900000|2020-04-30 20:35:00|9507.1|9504.1|9518.1|9513.6|9518.1|9514.6|9507.1|9502.6|37
1588279200000|2020-04-30 20:40:00|9518.6|9514.1|9521.6|9511.6|9521.9|9515.6|9512.6|9508.1|42
1588279500000|2020-04-30 20:45:00|9521.9|9511.9|9515.1|9507.6|9527.1|9523.1|9512.6|9507.6|67
1588279800000|2020-04-30 20:50:00|9515.6|9508.1|9517.1|9507.6|9518.1|9511.1|9512.6|9507.6|9
1588280100000|2020-04-30 20:55:00|9516.6|9510.1|9517.1|9508.1|9518.6|9510.6|9516.6|9508.1|4
1588280400000|2020-04-30 21:00:00|9516.4|9506.4|9516.1|9506.1|9516.4|9506.4|9516.1|9506.1|0
1588281000000|2020-04-30 21:10:00|9516.4|9506.4|9518.2|9508.2|9518.2|9508.2|9516.4|9506.4|12936232
1588281300000|2020-04-30 21:15:00|9518.1|9508.1|9509.7|9499.7|9518.1|9508.1|9509.7|9499.7|0
1588281600000|2020-04-30 21:20:00|9509|9499|9508.9|9498.9|9512.1|9502.1|9506.4|9496.4|0
1588281900000|2020-04-30 21:25:00|9510.1|9500.1|9504.4|9494.4|9510.1|9500.1|9503.2|9493.2|0
1588282200000|2020-04-30 21:30:00|9504.6|9494.6|9498.2|9488.2|9504.6|9494.6|9495.6|9485.6|0
1588282500000|2020-04-30 21:35:00|9498.4|9488.4|9504.2|9494.2|9505.8|9495.8|9497.1|9487.1|0
1588282800000|2020-04-30 21:40:00|9503.9|9493.9|9504.5|9494.5|9504.7|9494.7|9502|9492|0
1588283100000|2020-04-30 21:45:00|9503.9|9493.9|9504.9|9494.9|9506.4|9496.4|9502.8|9492.8|0
1588283400000|2020-04-30 21:50:00|9504.2|9494.2|9502.4|9492.4|9504.6|9494.6|9502.4|9492.4|0
1588283700000|2020-04-30 21:55:00|9502.5|9492.5|9496.7|9486.7|9502.5|9492.5|9496.2|9486.2|0
1588284000000|2020-04-30 22:00:00|9492.5|9482.5|9475.1|9465.1|9494.5|9484.5|9469.7|9459.7|0
1588284300000|2020-04-30 22:05:00|9475.7|9465.7|9483.4|9473.4|9484|9474|9473.4|9463.4|0
1588284600000|2020-04-30 22:10:00|9483.1|9473.1|9466.7|9456.7|9489.2|9479.2|9461.7|9451.7|0
1588284900000|2020-04-30 22:15:00|9466.4|9456.4|9466.4|9456.4|9469.9|9459.9|9452.5|9442.5|0
1588285200000|2020-04-30 22:20:00|9468.2|9458.2|9466.8|9456.8|9472.9|9462.9|9465|9455|0
1588285500000|2020-04-30 22:25:00|9467.1|9457.1|9473.5|9463.5|9475.8|9465.8|9465.9|9455.9|0
1588285800000|2020-04-30 22:30:00|9473.7|9463.7|9478.8|9468.8|9479.4|9469.4|9471.7|9461.7|0
1588286100000|2020-04-30 22:35:00|9478.2|9468.2|9481.8|9471.8|9483|9473|9477.1|9467.1|0
1588286400000|2020-04-30 22:40:00|9481.2|9471.2|9474.8|9464.8|9481.2|9471.2|9465.5|9455.5|0
1588286700000|2020-04-30 22:45:00|9474.5|9464.5|9482.4|9472.4|9483.8|9473.8|9474.2|9464.2|0
1588287000000|2020-04-30 22:50:00|9481.2|9471.2|9480|9470|9483.8|9473.8|9478.9|9468.9|0
1588287300000|2020-04-30 22:55:00|9479.7|9469.7|9487.7|9477.7|9489.5|9479.5|9476|9466|0
1588287600000|2020-04-30 23:00:00|9487.4|9477.4|9486.6|9476.6|9491.2|9481.2|9486|9476|0
1588287900000|2020-04-30 23:05:00|9486.3|9476.3|9477.8|9467.8|9493.5|9483.5|9477.2|9467.2|0
1588288200000|2020-04-30 23:10:00|9477.2|9467.2|9481.9|9471.9|9484.5|9474.5|9475.5|9465.5|0
1588288500000|2020-04-30 23:15:00|9481.6|9471.6|9483.2|9473.2|9486|9476|9480.6|9470.6|0
1588288800000|2020-04-30 23:20:00|9483.5|9473.5|9482.4|9472.4|9484.1|9474.1|9480.3|9470.3|0
1588289100000|2020-04-30 23:25:00|9482.9|9472.9|9481.5|9471.5|9482.9|9472.9|9477.7|9467.7|0
1588289400000|2020-04-30 23:30:00|9481.2|9471.2|9491.2|9481.2|9495.5|9485.5|9481.2|9471.2|0
1588289700000|2020-04-30 23:35:00|9490.6|9480.6|9489.7|9479.7|9491.2|9481.2|9484.8|9474.8|0
1588290000000|2020-04-30 23:40:00|9490.6|9480.6|9488.8|9478.8|9491.7|9481.7|9485.9|9475.9|0
1588290300000|2020-04-30 23:45:00|9489.1|9479.1|9492.8|9482.8|9495|9485|9488.8|9478.8|0
1588290600000|2020-04-30 23:50:00|9492.2|9482.2|9488.1|9478.1|9492.2|9482.2|9482.3|9472.3|0
1588290900000|2020-04-30 23:55:00|9488.4|9478.4|9497.9|9487.9|9501.1|9491.1|9488.4|9478.4|0
1588291200000|2020-05-01 00:00:00|9498.2|9488.2|9498.6|9488.6|9504.1|9494.1|9494.6|9484.6|0
1588291500000|2020-05-01 00:05:00|9498.9|9488.9|9493.4|9483.4|9499.2|9489.2|9491.7|9481.7|0
1588291800000|2020-05-01 00:10:00|9492.8|9482.8|9493.1|9483.1|9496|9486|9483.1|9473.1|0
1588292100000|2020-05-01 00:15:00|9493.4|9483.4|9489.1|9479.1|9493.4|9483.4|9486.2|9476.2|0
1588292400000|2020-05-01 00:20:00|9489.7|9479.7|9491.7|9481.7|9495.7|9485.7|9485.6|9475.6|0
1588292700000|2020-05-01 00:25:00|9492.2|9482.2|9486.6|9476.6|9496.3|9486.3|9484.6|9474.6|0
1588293000000|2020-05-01 00:30:00|9486.9|9476.9|9488.4|9478.4|9490.2|9480.2|9479.2|9469.2|0
1588293300000|2020-05-01 00:35:00|9489|9479|9489|9479|9490.2|9480.2|9484.9|9474.9|0
1588293600000|2020-05-01 00:40:00|9488.4|9478.4|9497.7|9487.7|9498.9|9488.9|9486.1|9476.1|0
1588293900000|2020-05-01 00:45:00|9498.3|9488.3|9498.3|9488.3|9499.4|9489.4|9494.8|9484.8|0
1588294200000|2020-05-01 00:50:00|9497.7|9487.7|9502.3|9492.3|9502.3|9492.3|9497.7|9487.7|0
1588294500000|2020-05-01 00:55:00|9502|9492|9502.3|9492.3|9503.5|9493.5|9498.9|9488.9|0
1588294800000|2020-05-01 01:00:00|9502.6|9492.6|9469|9463|9502.9|9492.9|9468.5|9463|98
1588295100000|2020-05-01 01:05:00|9468.5|9463.5|9472|9468|9479.5|9475.5|9467.5|9463.5|54
1588295400000|2020-05-01 01:10:00|9471|9466|9456|9449|9471|9466|9453.5|9448|95
1588295700000|2020-05-01 01:15:00|9453|9449.5|9448.5|9443.5|9459.5|9455|9447.5|9443|81
1588296000000|2020-05-01 01:20:00|9449|9444|9447.5|9443|9450|9446|9441.5|9438|65
1588296300000|2020-05-01 01:25:00|9447|9441.5|9436.5|9432.5|9448|9443|9435|9432.5|72
1588296600000|2020-05-01 01:30:00|9436|9431|9433|9427|9436|9431|9428.5|9424.5|56
1588296900000|2020-05-01 01:35:00|9432.5|9424.5|9423.5|9418.5|9432.5|9426|9420|9416|90
1588297200000|2020-05-01 01:40:00|9423|9418|9413|9408|9423|9418.5|9413|9408|74
1588297500000|2020-05-01 01:45:00|9412.5|9408.5|9402.5|9399|9412.5|9408.5|9402.5|9398.5|47
1588297800000|2020-05-01 01:50:00|9402|9398.5|9399.5|9394.5|9405|9401|9392|9389.5|99
1588298100000|2020-05-01 01:55:00|9394.5|9389.5|9393.5|9388.5|9403|9399|9387|9383|154
1588298400000|2020-05-01 02:00:00|9392.5|9388|9397|9392.5|9397|9392.5|9386.5|9383|84
1588298700000|2020-05-01 02:05:00|9396.5|9393|9394.5|9390|9397|9393|9386.5|9383.5|68
1588299000000|2020-05-01 02:10:00|9394|9389|9385|9379|9394|9389|9383|9378.5|68
1588299300000|2020-05-01 02:15:00|9384.5|9378|9385|9380.5|9390|9385.5|9382.5|9378|57
1588299600000|2020-05-01 02:20:00|9386|9381|9386.5|9382|9389.5|9386|9383|9378.5|46
1588299900000|2020-05-01 02:25:00|9386|9382.5|9375|9371|9386.5|9382.5|9370|9366|40
1588300200000|2020-05-01 02:30:00|9374.5|9370.5|9372|9367.5|9375|9372|9367|9364|53
1588300500000|2020-05-01 02:35:00|9373|9368|9346|9341.5|9373|9368.5|9346|9341.5|181
1588300800000|2020-05-01 02:40:00|9345|9341|9345.5|9341|9349.5|9346.5|9340|9336|80
1588301100000|2020-05-01 02:45:00|9345|9339|9346|9342|9349|9344.5|9334.5|9329.5|115
1588301400000|2020-05-01 02:50:00|9345.5|9342.5|9348|9343.5|9357|9354|9340|9335.5|105
1588301700000|2020-05-01 02:55:00|9346.5|9341.5|9346.5|9343|9363|9359|9345|9340.5|185
1588302000000|2020-05-01 03:00:00|9345.5|9341|9344|9339.5|9358.5|9354.5|9342|9338.5|97
1588302300000|2020-05-01 03:05:00|9343.5|9339|9344.5|9340.5|9344.5|9340.5|9334|9330|24
1588302600000|2020-05-01 03:10:00|9344|9339.5|9342|9337|9350|9347|9337.5|9333.5|79
1588302900000|2020-05-01 03:15:00|9342.5|9337.5|9345.5|9340.5|9349.5|9344.5|9337|9333|48
1588303200000|2020-05-01 03:20:00|9345|9339.5|9339.5|9335|9345|9339.5|9337|9333|48
1588303500000|2020-05-01 03:25:00|9342|9336|9366.5|9361.5|9369.5|9365.5|9339.5|9335|206
1588303800000|2020-05-01 03:30:00|9366|9364|9361|9358|9369.5|9365.5|9361|9358|190
1588304100000|2020-05-01 03:35:00|9361.5|9358.5|9380|9377|9380.5|9377|9357.5|9355|241
1588304400000|2020-05-01 03:40:00|9379.5|9375.5|9391.5|9387|9391.5|9387|9374|9370.5|206
1588304700000|2020-05-01 03:45:00|9391|9388|9378|9374.5|9391|9388|9377|9374|307
1588305000000|2020-05-01 03:50:00|9377.5|9375|9381|9376.5|9381.5|9379|9373.5|9370.5|194
1588305300000|2020-05-01 03:55:00|9380|9376|9378|9374|9381|9377.5|9371|9368.5|211
1588305600000|2020-05-01 04:00:00|9380|9374.5|9372.5|9369.5|9380|9376|9372|9369.5|185
1588305900000|2020-05-01 04:05:00|9372|9369|9383.5|9380.5|9385|9382|9371.5|9369|264
1588306200000|2020-05-01 04:10:00|9384.5|9381|9384.5|9381|9390|9387|9383|9379.5|173
1588306500000|2020-05-01 04:15:00|9384|9380.5|9386|9382|9390|9387.5|9382.5|9380|128
1588306800000|2020-05-01 04:20:00|9386.5|9382.5|9385|9381|9389.5|9384.5|9380.5|9378|94
1588307100000|2020-05-01 04:25:00|9384.5|9380.5|9388|9383.5|9388|9384.5|9383|9379.5|98
1588307400000|2020-05-01 04:30:00|9387.5|9384.5|9385.5|9382.5|9389.5|9387|9382.5|9379.5|79
1588307700000|2020-05-01 04:35:00|9385|9382|9393|9388.5|9401|9397.5|9381.5|9379|183
1588308000000|2020-05-01 04:40:00|9391|9387.5|9382.5|9379|9391|9387.5|9381.5|9378.5|147
1588308300000|2020-05-01 04:45:00|9381.5|9378.5|9382|9378.5|9382.5|9379.5|9379.5|9377|61
1588308600000|2020-05-01 04:50:00|9381|9377.5|9380|9376|9381|9378|9378|9375|39
1588308900000|2020-05-01 04:55:00|9381.5|9376.5|9382.5|9378.5|9384|9381.5|9380|9375.5|19
1588309200000|2020-05-01 05:00:00|9380.5|9377|9378|9375|9380.5|9377|9376|9372.5|331
1588309500000|2020-05-01 05:05:00|9376.5|9374.5|9378|9374.5|9381|9377.5|9376|9371.5|210
1588309800000|2020-05-01 05:10:00|9378.5|9375|9374|9370|9379.5|9375|9372|9369|51
1588310100000|2020-05-01 05:15:00|9373.5|9370.5|9368.5|9366|9376|9372.5|9368.5|9366|163
1588310400000|2020-05-01 05:20:00|9368|9365.5|9349.5|9345|9368|9365.5|9344.5|9341|297
1588310700000|2020-05-01 05:25:00|9353|9345.5|9351|9346|9353|9349.5|9343.5|9340.5|98
1588311000000|2020-05-01 05:30:00|9350.5|9347.5|9353|9348.5|9353|9349.5|9340.5|9336.5|204
1588311300000|2020-05-01 05:35:00|9352.5|9349|9334.5|9330|9352.5|9349|9322|9318|121
1588311600000|2020-05-01 05:40:00|9335|9330.5|9326|9320|9335|9330.5|9326|9318|70
1588311900000|2020-05-01 05:45:00|9327|9320.5|9318.5|9314|9329|9324.5|9316.5|9313.5|108
1588312200000|2020-05-01 05:50:00|9318|9313.5|9328|9324|9330|9326.5|9317|9313.5|115
1588312500000|2020-05-01 05:55:00|9327.5|9324.5|9349.5|9345|9349.5|9345|9324.5|9320.5|191
1588312800000|2020-05-01 06:00:00|9350|9345.5|9345.5|9341|9353.5|9349|9345|9340.5|80
1588313100000|2020-05-01 06:05:00|9344.5|9341.5|9333.5|9329|9344.5|9341.5|9324.5|9320.5|249
1588313400000|2020-05-01 06:10:00|9334|9329.5|9332|9328|9341.5|9337.5|9332|9328|42
1588313700000|2020-05-01 06:15:00|9331|9328.5|9308.5|9305.5|9332|9329|9308.5|9305.5|317
1588314000000|2020-05-01 06:20:00|9309.5|9303.5|9310|9306|9314.5|9308.5|9304|9300|234
1588314300000|2020-05-01 06:25:00|9309.5|9306.5|9307|9302|9311|9307|9306|9301.5|147
1588314600000|2020-05-01 06:30:00|9306.5|9301|9320.5|9316.5|9328.5|9324|9301|9297.5|331
1588314900000|2020-05-01 06:35:00|9321.5|9317.5|9312.5|9308.5|9322.5|9318|9312|9308.5|175
1588315200000|2020-05-01 06:40:00|9315|9309|9298.5|9295|9315|9311.5|9297.5|9294.5|158
1588315500000|2020-05-01 06:45:00|9298|9294.5|9296.5|9293.5|9300|9295.5|9292.5|9288.5|135
1588315800000|2020-05-01 06:50:00|9298.5|9293|9304.5|9299|9304.5|9300.5|9295.5|9292|58
1588316100000|2020-05-01 06:55:00|9298.5|9298|9306|9302|9307.5|9303.5|9296.5|9293|157
1588316400000|2020-05-01 07:00:00|9307|9302.5|9315.5|9310|9319|9314.5|9304|9299.5|122
1588316700000|2020-05-01 07:05:00|9315|9310.5|9304.5|9299.5|9319|9314.5|9304.5|9299.5|38
1588317000000|2020-05-01 07:10:00|9304|9300|9289.5|9284.5|9306.5|9303|9285|9282|130
1588317300000|2020-05-01 07:15:00|9288.5|9284|9289.5|9285|9297|9291.5|9285.5|9281.5|32
1588317600000|2020-05-01 07:20:00|9289|9285.5|9292.5|9288.5|9298|9295|9286|9281.5|122
1588317900000|2020-05-01 07:25:00|9292|9287.5|9292.5|9287|9294.5|9290|9286.5|9281.5|151
1588318200000|2020-05-01 07:30:00|9292|9287.5|9281.5|9277.5|9292.5|9288|9281.5|9277.5|64
1588318500000|2020-05-01 07:35:00|9281|9276.5|9279.5|9275|9284|9280.5|9273.5|9269.5|206
1588318800000|2020-05-01 07:40:00|9277.5|9274.5|9275|9271|9280|9275.5|9272.5|9269.5|104
1588319100000|2020-05-01 07:45:00|9274|9270|9289.5|9282.5|9290|9286|9274|9270|199
1588319400000|2020-05-01 07:50:00|9289|9283|9279.5|9275.5|9293|9289|9277|9273.5|106
1588319700000|2020-05-01 07:55:00|9281.5|9276.5|9301.5|9298|9302.5|9299|9279.5|9275.5|96
1588320000000|2020-05-01 08:00:00|9301|9297|9273|9268.5|9304.5|9300.5|9273|9268|91
1588320300000|2020-05-01 08:05:00|9278|9272.5|9277.5|9272.5|9278.5|9275|9264.5|9260.5|196
1588320600000|2020-05-01 08:10:00|9278.5|9273|9276|9271|9279.5|9276|9269|9265|70
1588320900000|2020-05-01 08:15:00|9275|9270.5|9272.5|9270|9277|9274.5|9268.5|9264|356
1588321200000|2020-05-01 08:20:00|9273.5|9270.5|9291|9286.5|9329.5|9325|9273.5|9270|392
1588321500000|2020-05-01 08:25:00|9290.5|9285.5|9304|9296|9305|9302|9284.5|9279.5|147
1588321800000|2020-05-01 08:30:00|9300.5|9295|9304|9298.5|9324|9318|9299.5|9293.5|157
1588322100000|2020-05-01 08:35:00|9304.5|9302|9292.5|9288.5|9307|9302.5|9292.5|9288|100
1588322400000|2020-05-01 08:40:00|9292|9288|9286.5|9281|9292.5|9289|9281.5|9277.5|65
1588322700000|2020-05-01 08:45:00|9287|9282|9289.5|9283.5|9289.5|9284|9275.5|9271|98
1588323000000|2020-05-01 08:50:00|9290|9284|9293|9288|9302|9298.5|9282|9278|128
1588323300000|2020-05-01 08:55:00|9293.5|9288.5|9296.5|9291|9300|9296|9289.5|9284.5|129
1588323600000|2020-05-01 09:00:00|9296|9291.5|9294|9289|9300|9297|9292.5|9289|33
1588323900000|2020-05-01 09:05:00|9293.5|9288|9283.5|9280|9300|9297.5|9283.5|9279|156
1588324200000|2020-05-01 09:10:00|9282.5|9279.5|9292.5|9288|9300|9297.5|9281|9278|234
1588324500000|2020-05-01 09:15:00|9291.5|9286|9299.5|9294|9300|9296|9286.5|9283|236
1588324800000|2020-05-01 09:20:00|9299|9293|9292|9288.5|9299|9293.5|9287.5|9284|151
1588325100000|2020-05-01 09:25:00|9291.5|9286.5|9302|9298.5|9305.5|9302.5|9284.5|9280.5|169
1588325400000|2020-05-01 09:30:00|9303|9298|9297.5|9293|9303|9298|9290|9286|200
1588325700000|2020-05-01 09:35:00|9297|9293.5|9304.5|9300|9308.5|9305|9291|9288|109
1588326000000|2020-05-01 09:40:00|9304|9299.5|9306|9302.5|9308.5|9304|9299.5|9295|123
1588326300000|2020-05-01 09:45:00|9307|9303|9294|9290.5|9309.5|9306|9293.5|9290|577
1588326600000|2020-05-01 09:50:00|9299|9294.5|9304|9299.5|9304|9300.5|9293.5|9289.5|400
1588326900000|2020-05-01 09:55:00|9303|9299|9284|9279|9303|9299|9280.5|9277|417
1588327200000|2020-05-01 10:00:00|9285|9279.5|9291|9286|9292|9289|9285|9279.5|19
1588327500000|2020-05-01 10:05:00|9290.5|9284.5|9288.3|9278.3|9294|9291|9282|9278|96
1588327800000|2020-05-01 10:10:00|9296.4|9286.4|9301.4|9291.4|9301.4|9291.4|9295.9|9285.9|12920578
1588328100000|2020-05-01 10:15:00|9300.3|9290.3|9309.6|9299.6|9310.8|9300.8|9296.9|9286.9|0
1588328400000|2020-05-01 10:20:00|9310.2|9300.2|9300.7|9290.7|9310.2|9300.2|9300.7|9290.7|0
1588328700000|2020-05-01 10:25:00|9300.4|9290.4|9298.4|9288.4|9302.4|9292.4|9297.6|9287.6|0
1588329000000|2020-05-01 10:30:00|9299|9289|9301.3|9291.3|9301.9|9291.9|9298.4|9288.4|0
1588329300000|2020-05-01 10:35:00|9301.6|9291.6|9294.4|9284.4|9303.6|9293.6|9294.4|9284.4|0
1588329600000|2020-05-01 10:40:00|9293.8|9283.8|9290|9284|9294|9287|9290|9281.3|2
1588329900000|2020-05-01 10:45:00|9290.5|9284.5|9289|9284|9301|9294.5|9288.5|9284|17
1588330200000|2020-05-01 10:50:00|9290.5|9284.5|9292.5|9287|9293|9287|9289.5|9284|3
1588330500000|2020-05-01 10:55:00|9293|9287.5|9296.5|9291|9296.5|9291|9291.5|9286|6
1588330800000|2020-05-01 11:00:00|9297|9290.5|9293.5|9289|9299.5|9294|9292|9286|2
1588331100000|2020-05-01 11:05:00|9294.5|9289.5|9291.5|9285.5|9294.5|9290|9284.5|9279.5|5
1588331400000|2020-05-01 11:10:00|9291|9285|9289.5|9285.5|9293.5|9288|9288.5|9283|10
1588331700000|2020-05-01 11:15:00|9289|9285|9288.5|9283|9295|9289.5|9288|9282|3
1588332000000|2020-05-01 11:20:00|9287.5|9283.5|9280|9275.5|9287.5|9284|9278.5|9274.5|113
1588332300000|2020-05-01 11:25:00|9277|9276|9273.5|9270|9279.5|9276.5|9273|9268.5|82
1588332600000|2020-05-01 11:30:00|9271.5|9269.5|9278|9273|9280.5|9275.5|9266.5|9262.5|91
1588332900000|2020-05-01 11:35:00|9277.5|9273.5|9278.5|9273|9280|9275|9275|9270|14
1588333200000|2020-05-01 11:40:00|9278|9273.5|9288|9283|9288.5|9285.5|9278|9273|18
1588333500000|2020-05-01 11:45:00|9288.5|9283.5|9293.5|9288.5|9296|9290.5|9287.5|9283|30
1588333800000|2020-05-01 11:50:00|9293|9287.5|9286.5|9281.5|9294|9288.5|9284|9279|16
1588334100000|2020-05-01 11:55:00|9286|9281|9283|9278|9291.5|9288|9280.5|9276|75
1588334400000|2020-05-01 12:00:00|9282.5|9278.5|9273.5|9268|9282.5|9279|9270|9264.5|31
1588334700000|2020-05-01 12:05:00|9273|9268.5|9281.5|9276|9281.5|9278|9271.5|9266|24
1588335000000|2020-05-01 12:10:00|9281|9276.5|9284|9279|9286.5|9282|9280|9276|35
1588335300000|2020-05-01 12:15:00|9283.5|9279.5|9280|9274.5|9283.5|9279.5|9277.5|9272.5|66
1588335600000|2020-05-01 12:20:00|9279.5|9274|9278|9272.5|9281.5|9277.5|9277|9272.5|17
1588335900000|2020-05-01 12:25:00|9277.5|9271.5|9281|9276|9281.5|9276.5|9276.5|9271|11
1588336200000|2020-05-01 12:30:00|9280.5|9275.5|9285|9279|9286.5|9281.5|9280.5|9275.5|9
1588336500000|2020-05-01 12:35:00|9285.5|9279.5|9281.5|9276|9286.5|9280.5|9279.5|9274.5|6
1588336800000|2020-05-01 12:40:00|9281|9275.5|9275|9270|9281|9275.5|9274|9269|35
1588337100000|2020-05-01 12:45:00|9273|9268|9279|9274|9285.5|9280.5|9273|9267.5|36
1588337400000|2020-05-01 12:50:00|9279.5|9273|9279.5|9273.5|9280|9275|9274.5|9270|8
1588337700000|2020-05-01 12:55:00|9279|9272.5|9278|9273|9292|9284|9275|9270.5|66
1588338000000|2020-05-01 13:00:00|9277.5|9272.5|9286|9281|9286.5|9282.5|9276|9271|40
1588338300000|2020-05-01 13:05:00|9285.5|9279.5|9282.5|9277.5|9286.5|9283|9281.5|9276.5|14
1588338600000|2020-05-01 13:10:00|9282|9277|9280.5|9276.5|9286.5|9282.5|9280|9275.5|83
1588338900000|2020-05-01 13:15:00|9281.5|9275.5|9281|9277|9283.5|9279.5|9278.5|9275|114
1588339200000|2020-05-01 13:20:00|9281.5|9276.5|9297.5|9291.5|9300|9296|9280.5|9276.5|96
1588339500000|2020-05-01 13:25:00|9296|9291|9297.5|9292.5|9300|9296|9291.5|9288.5|37
1588339800000|2020-05-01 13:30:00|9298|9291.5|9316|9311.5|9322|9317|9291.5|9288|187
1588340100000|2020-05-01 13:35:00|9318.5|9310|9298.5|9294|9318.5|9310|9298.5|9293|172
1588340400000|2020-05-01 13:40:00|9300|9294.5|9293.5|9288.5|9305|9300.5|9289.5|9285.5|96
1588340700000|2020-05-01 13:45:00|9293|9287|9295|9289.5|9298.5|9293|9288.5|9284|28
1588341000000|2020-05-01 13:50:00|9294|9290|9276.5|9271|9299.5|9294|9276.5|9271|74
1588341300000|2020-05-01 13:55:00|9278|9271.5|9294.5|9289|9295|9292|9278|9271.5|85
1588341600000|2020-05-01 14:00:00|9300|9295|9305|9301|9319|9316.5|9294|9290|451
1588341900000|2020-05-01 14:05:00|9304.5|9300.5|9302|9297.5|9311.5|9307.5|9300|9296|84
1588342200000|2020-05-01 14:10:00|9301.5|9296.5|9292|9286.5|9301.5|9296.5|9283|9279.5|126
1588342500000|2020-05-01 14:15:00|9291.5|9285.5|9271.5|9267.5|9294|9289.5|9270|9266.5|103
1588342800000|2020-05-01 14:20:00|9269.5|9266|9267.5|9263|9272.5|9268|9263.5|9259.5|118
1588343100000|2020-05-01 14:25:00|9268|9263.5|9274|9268.5|9279.5|9275|9268|9263.5|115
1588343400000|2020-05-01 14:30:00|9275|9269|9274.5|9267|9280|9277|9267|9263|103
1588343700000|2020-05-01 14:35:00|9275|9268.5|9288.5|9283.5|9294|9289.5|9273.5|9268.5|104
1588344000000|2020-05-01 14:40:00|9288|9283|9286|9281|9295|9292.5|9282.5|9280|58
1588344300000|2020-05-01 14:45:00|9285.5|9280.5|9281.5|9277|9288.5|9284.5|9277.5|9273|145
1588344600000|2020-05-01 14:50:00|9282|9277.5|9289.5|9284|9290|9286|9276.5|9273|92
1588344900000|2020-05-01 14:55:00|9290|9284.5|9288.5|9283|9291.5|9288|9284.5|9280.5|83
1588345200000|2020-05-01 15:00:00|9289|9282|9280|9275|9289|9282|9272|9268|116
1588345500000|2020-05-01 15:05:00|9279.5|9275.5|9273.5|9269.5|9281.5|9277.5|9272|9268|151
1588345800000|2020-05-01 15:10:00|9271.5|9270|9264|9260|9271.5|9270.5|9262|9258|100
1588346100000|2020-05-01 15:15:00|9263.5|9259.5|9259.5|9255|9265|9260.5|9257|9254.5|247
1588346400000|2020-05-01 15:20:00|9260|9255.5|9259.5|9255|9265|9260.5|9258|9254.5|35
1588346700000|2020-05-01 15:25:00|9260|9257.5|9259.5|9255|9264|9260.5|9257.5|9254.5|145
1588347000000|2020-05-01 15:30:00|9259|9254.5|9258|9253.5|9260|9255|9252.5|9248.5|172
1588347300000|2020-05-01 15:35:00|9259|9254.5|9271|9266.5|9271.5|9267.5|9258|9253.5|43
1588347600000|2020-05-01 15:40:00|9270.5|9265.5|9263.5|9259.5|9270.5|9265.5|9263|9259.5|10
1588347900000|2020-05-01 15:45:00|9264.5|9260|9248.5|9243.5|9264.5|9260|9247.5|9243|167
1588348200000|2020-05-01 15:50:00|9248|9243|9239|9235|9248|9243|9232|9229|80
1588348500000|2020-05-01 15:55:00|9239.5|9235.5|9238.5|9234.5|9241.5|9238|9233|9229.5|67
1588348800000|2020-05-01 16:00:00|9237.5|9234|9227.5|9224.5|9238.5|9234|9227|9224.5|224
1588349100000|2020-05-01 16:05:00|9227|9225|9230.5|9226|9240|9236|9227|9225|376
1588349400000|2020-05-01 16:10:00|9231|9230.5|9251.5|9247.5|9253|9248|9231|9229|371
1588349700000|2020-05-01 16:15:00|9251|9246.5|9246|9242|9251.5|9247.5|9243|9239.5|50
1588350000000|2020-05-01 16:20:00|9247.5|9243|9246|9241.5|9253|9249|9245|9241|24
1588350300000|2020-05-01 16:25:00|9247|9242|9237.5|9233|9249.5|9245|9237.5|9233|48
1588350600000|2020-05-01 16:30:00|9235.5|9232|9241.5|9237.5|9241.5|9237.5|9230|9226.5|118
1588350900000|2020-05-01 16:35:00|9240|9237|9232.5|9228.5|9241|9237|9230.5|9228|68
1588351200000|2020-05-01 16:40:00|9233|9228|9224|9220|9234|9230|9224|9220|313
1588351500000|2020-05-01 16:45:00|9223.5|9220.5|9229.5|9224|9231|9227.5|9223|9219.5|93
1588351800000|2020-05-01 16:50:00|9230|9225.5|9237|9232.5|9238|9234|9229.5|9225|68
1588352100000|2020-05-01 16:55:00|9236.5|9232|9234|9230|9238.5|9234.5|9233.5|9229.5|17
1588352400000|2020-05-01 17:00:00|9234.5|9231|9249.5|9245.5|9251|9247.5|9234|9230|80
1588352700000|2020-05-01 17:05:00|9251|9246|9236.5|9233|9251|9247|9236.5|9233|55
1588353000000|2020-05-01 17:10:00|9237.5|9234|9228.5|9225.5|9242.5|9238.5|9228.5|9225.5|107
1588353300000|2020-05-01 17:15:00|9230|9226.5|9220|9216|9231.5|9227.5|9218.5|9214.5|30
1588353600000|2020-05-01 17:20:00|9219.5|9215|9214.5|9211|9224|9220|9214.5|9211|52
1588353900000|2020-05-01 17:25:00|9215|9210|9223|9217|9224.5|9218|9214.5|9210|27
1588354200000|2020-05-01 17:30:00|9222.5|9215.5|9218.5|9215|9229.5|9225.5|9218|9215|38
1588354500000|2020-05-01 17:35:00|9218|9213.5|9207|9201.5|9218.5|9214|9207|9201.5|87
1588354800000|2020-05-01 17:40:00|9205.5|9202.5|9207.5|9202.5|9210|9205.5|9204|9199|37
1588355100000|2020-05-01 17:45:00|9207|9203|9209.5|9205.5|9211.5|9207|9202|9198|32
1588355400000|2020-05-01 17:50:00|9211.5|9206|9198.5|9194.5|9211.5|9207|9197.5|9194.5|188
1588355700000|2020-05-01 17:55:00|9198|9195|9201.5|9198|9201.5|9198.5|9197.5|9194.5|63
1588356000000|2020-05-01 18:00:00|9201|9197|9205|9198.5|9207.5|9203|9197|9194.5|205
1588356300000|2020-05-01 18:05:00|9206|9200|9201.5|9196.5|9208.5|9205.5|9201|9196|36
1588356600000|2020-05-01 18:10:00|9201|9196|9198.5|9195|9205|9201|9197|9194.5|72
1588356900000|2020-05-01 18:15:00|9199|9195.5|9200|9196|9203|9199|9197.5|9194.5|63
1588357200000|2020-05-01 18:20:00|9200.5|9196.5|9216|9211.5|9218|9214|9200.5|9196.5|80
1588357500000|2020-05-01 18:25:00|9216.5|9214|9221.5|9216.5|9221.5|9216.5|9215|9210.5|40
1588357800000|2020-05-01 18:30:00|9222.5|9216|9214.5|9208|9222.5|9218|9214.5|9208|12
1588358100000|2020-05-01 18:35:00|9213|9208.5|9219.5|9216|9220|9216.5|9210.5|9205.5|29
1588358400000|2020-05-01 18:40:00|9219|9213.5|9209.5|9204|9220|9216.5|9208.5|9203.5|35
1588358700000|2020-05-01 18:45:00|9209|9204.5|9212|9208|9214.5|9211|9208|9203.5|20
1588359000000|2020-05-01 18:50:00|9211.5|9206.5|9207.5|9202.5|9211.5|9207|9201.5|9197.5|48
1588359300000|2020-05-01 18:55:00|9208.5|9203|9214|9210|9217.5|9212.5|9205|9200|45
1588359600000|2020-05-01 19:00:00|9213|9209|9225|9219.5|9233|9228|9212.5|9208.5|69
1588359900000|2020-05-01 19:05:00|9226|9220|9231|9226|9231.5|9227.5|9225|9220|29
1588360200000|2020-05-01 19:10:00|9230|9226.5|9239|9234.5|9240|9236|9228|9223.5|22
1588360500000|2020-05-01 19:15:00|9238.5|9237|9253|9248.5|9259|9253.5|9237.5|9237|108
1588360800000|2020-05-01 19:20:00|9252.5|9250.5|9252|9248.5|9260.5|9256.5|9252|9248|72
1588361100000|2020-05-01 19:25:00|9251.5|9248|9258.5|9255.5|9259|9256|9246|9243|112
1588361400000|2020-05-01 19:30:00|9260|9256|9274|9269.5|9284|9279|9257.5|9249.5|573
1588361700000|2020-05-01 19:35:00|9276.5|9270|9289.5|9285.5|9290|9285.5|9271.5|9268|265
1588362000000|2020-05-01 19:40:00|9290|9286|9289|9284.5|9294|9290|9281.5|9273|168
1588362300000|2020-05-01 19:45:00|9288.5|9284|9299|9295.5|9299.5|9295.5|9283|9278.5|396
1588362600000|2020-05-01 19:50:00|9297.5|9292.5|9281|9276.5|9297.5|9292.5|9278|9273|413
1588362900000|2020-05-01 19:55:00|9281.5|9277.5|9284.5|9279|9285|9282.5|9262|9258|214
1588363200000|2020-05-01 20:00:00|9286.5|9282|9278.5|9274.5|9290|9285|9276.5|9273|117
1588363500000|2020-05-01 20:05:00|9280|9276.5|9284.5|9278|9285|9280.5|9279.5|9274.5|16
1588363800000|2020-05-01 20:10:00|9284.3|9277.5|9278.5|9273|9284.3|9277.5|9278.5|9273|0
1588364100000|2020-05-01 20:15:00|9278|9272|9279|9273.5|9279|9274|9273.5|9268|9
1588364400000|2020-05-01 20:20:00|9278|9274|9279|9273|9282.5|9276.5|9278|9272|27
1588364700000|2020-05-01 20:25:00|9280.5|9273.5|9279|9274.5|9281.5|9275|9277|9273|11
1588365000000|2020-05-01 20:30:00|9283|9286|9288|9278.5|9301.5|9293.5|9283|9278.5|156
1588365300000|2020-05-01 20:35:00|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|3
1588365600000|2020-05-01 20:40:00|9283.5|9273.5|9280|9273|9283.5|9273.5|9279|9273|15
1588365900000|2020-05-01 20:45:00|9279.5|9272.5|9278.5|9270.5|9280|9272.5|9278.5|9270.5|4
1588366200000|2020-05-01 20:50:00|9277.5|9270|9274.3|9264.3|9277.5|9270|9265.5|9261.5|15
1588366500000|2020-05-01 20:55:00|9264.5|9261.5|9278.8|9268.8|9279.5|9273|9264.5|9258|33
1588366800000|2020-05-01 21:00:00|9279|9269|9285.5|9275.5|9285.5|9275.5|9279|9269|1
1588543200000|2020-05-03 22:00:00|9225.4|9215.4|9228.5|9218.5|9234.9|9224.9|9225.4|9215.4|0
1588543500000|2020-05-03 22:05:00|9229.7|9219.7|9237|9227|9241.6|9231.6|9229.7|9219.7|0
1588543800000|2020-05-03 22:10:00|9236.7|9226.7|9237.8|9227.8|9245.7|9235.7|9231.8|9221.8|0
1588544100000|2020-05-03 22:15:00|9238.2|9228.2|9231.7|9221.7|9239.9|9229.9|9225.4|9215.4|0
1588544400000|2020-05-03 22:20:00|9231.2|9221.2|9221.5|9211.5|9232.3|9222.3|9220|9210|0
1588544700000|2020-05-03 22:25:00|9222|9212|9216.7|9206.7|9226.6|9216.6|9210.7|9200.7|0
1588545000000|2020-05-03 22:30:00|9216.4|9206.4|9217.4|9207.4|9223.3|9213.3|9212.8|9202.8|0
1588545300000|2020-05-03 22:35:00|9218|9208|9202.5|9192.5|9219|9209|9201.9|9191.9|0
1588545600000|2020-05-03 22:40:00|9202.8|9192.8|9193.3|9183.3|9208.3|9198.3|9192.2|9182.2|0
1588545900000|2020-05-03 22:45:00|9193.5|9183.5|9200.8|9190.8|9202.5|9192.5|9193.3|9183.3|0
1588546200000|2020-05-03 22:50:00|9201.1|9191.1|9194.1|9184.1|9202.5|9192.5|9191.5|9181.5|0
1588546500000|2020-05-03 22:55:00|9193.8|9183.8|9193.9|9183.9|9196.9|9186.9|9188.4|9178.4|0
1588546800000|2020-05-03 23:00:00|9194.5|9184.5|9190.5|9180.5|9200.8|9190.8|9189.3|9179.3|0
1588547100000|2020-05-03 23:05:00|9189.9|9179.9|9187.9|9177.9|9195.4|9185.4|9172.9|9162.9|0
1588547400000|2020-05-03 23:10:00|9187.7|9177.7|9189|9179|9191.9|9181.9|9183|9173|0
1588547700000|2020-05-03 23:15:00|9189.6|9179.6|9192.3|9182.3|9195.8|9185.8|9187.2|9177.2|0
1588548000000|2020-05-03 23:20:00|9192|9182|9192.9|9182.9|9193.5|9183.5|9188.8|9178.8|0
1588548300000|2020-05-03 23:25:00|9192.3|9182.3|9192.3|9182.3|9195.5|9185.5|9189.4|9179.4|0
1588548600000|2020-05-03 23:30:00|9192.6|9182.6|9178.5|9168.5|9192.9|9182.9|9178.5|9168.5|0
1588548900000|2020-05-03 23:35:00|9178.2|9168.2|9173.9|9163.9|9178.8|9168.8|9166.9|9156.9|0
1588549200000|2020-05-03 23:40:00|9173.6|9163.6|9166.7|9156.7|9173.9|9163.9|9160.3|9150.3|0
1588549500000|2020-05-03 23:45:00|9167|9157|9170.8|9160.8|9171.4|9161.4|9162|9152|0
1588549800000|2020-05-03 23:50:00|9170.3|9160.3|9170.3|9160.3|9171.4|9161.4|9168.5|9158.5|0
1588550100000|2020-05-03 23:55:00|9170|9160|9174.8|9164.8|9176.5|9166.5|9170|9160|0
1588550400000|2020-05-04 00:00:00|9175.9|9165.9|9180.2|9170.2|9184.9|9174.9|9174.8|9164.8|0
1588550700000|2020-05-04 00:05:00|9180.5|9170.5|9179.3|9169.3|9184|9174|9177|9167|0
1588551000000|2020-05-04 00:10:00|9179.6|9169.6|9181.7|9171.7|9186.3|9176.3|9177.6|9167.6|0
1588551300000|2020-05-04 00:15:00|9182.3|9172.3|9186.2|9176.2|9190.8|9180.8|9182.3|9172.3|0
1588551600000|2020-05-04 00:20:00|9184.7|9174.7|9189.7|9179.7|9191.4|9181.4|9183.3|9173.3|0
1588551900000|2020-05-04 00:25:00|9190|9180|9183.5|9173.5|9191.6|9181.6|9181.8|9171.8|0
1588552200000|2020-05-04 00:30:00|9184.1|9174.1|9189.5|9179.5|9202.2|9192.2|9182.4|9172.4|0
1588552500000|2020-05-04 00:35:00|9188.9|9178.9|9194.5|9184.5|9197.2|9187.2|9187.8|9177.8|0
1588552800000|2020-05-04 00:40:00|9194.8|9184.8|9201.1|9191.1|9203.4|9193.4|9193.6|9183.6|0
1588553100000|2020-05-04 00:45:00|9201.7|9191.7|9191.8|9181.8|9204|9194|9191.3|9181.3|0
1588553400000|2020-05-04 00:50:00|9190.7|9180.7|9180.5|9170.5|9191|9181|9178.5|9168.5|0
1588553700000|2020-05-04 00:55:00|9180.2|9170.2|9187.2|9177.2|9188.9|9178.9|9176.8|9166.8|0
1588554000000|2020-05-04 01:00:00|9187.8|9177.8|9209.1|9204.6|9226.6|9220.6|9187.8|9177.8|673
1588554300000|2020-05-04 01:05:00|9208.6|9205.1|9230.6|9226.1|9242.6|9237.1|9207.6|9204.6|406
1588554600000|2020-05-04 01:10:00|9232.6|9227.6|9247.1|9242.6|9247.6|9243.6|9224.1|9220.6|447
1588554900000|2020-05-04 01:15:00|9246.6|9240.6|9264.1|9258.6|9267.1|9262.6|9240.1|9236.1|274
1588555200000|2020-05-04 01:20:00|9265.6|9260.1|9267.1|9262.1|9267.6|9263.6|9258.1|9254.6|220
1588555500000|2020-05-04 01:25:00|9267.6|9263.1|9288.1|9283.6|9288.1|9285.1|9265.1|9261.1|165
1588555800000|2020-05-04 01:30:00|9290.1|9285.6|9284.6|9279.6|9294.1|9290.6|9279.1|9276.1|142
1588556100000|2020-05-04 01:35:00|9283.1|9278.6|9288.1|9283.1|9297.6|9294.1|9275.1|9271.1|179
1588556400000|2020-05-04 01:40:00|9288.6|9282.6|9278.6|9273.1|9292.1|9288.1|9278.6|9272.6|99
1588556700000|2020-05-04 01:45:00|9279.1|9272.6|9278.6|9274.1|9282.6|9277.1|9275.1|9270.6|192
1588557000000|2020-05-04 01:50:00|9279.1|9274.6|9300.6|9296.6|9301.6|9297.1|9276.1|9272.1|126
1588557300000|2020-05-04 01:55:00|9301.6|9298.6|9309.1|9304.1|9317.6|9313.6|9298.1|9293.1|242
1588557600000|2020-05-04 02:00:00|9308.6|9303.6|9323.6|9318.6|9327.1|9323.6|9302.6|9297.6|204
1588557900000|2020-05-04 02:05:00|9324.1|9319.1|9337.6|9333.1|9340.6|9337.1|9322.1|9316.6|110
1588558200000|2020-05-04 02:10:00|9337.1|9332.1|9317.6|9313.1|9338.1|9334.1|9313.6|9310.6|208
1588558500000|2020-05-04 02:15:00|9318.1|9312.6|9321.6|9318.1|9324.1|9320.6|9309.6|9305.6|120
1588558800000|2020-05-04 02:20:00|9322.6|9318.6|9325.6|9320.6|9332.1|9328.6|9322.6|9318.6|128
1588559100000|2020-05-04 02:25:00|9326.1|9321.1|9334.1|9330.1|9334.1|9330.1|9324.6|9321.1|88
1588559400000|2020-05-04 02:30:00|9335.1|9330.6|9331.1|9325.6|9336.1|9332.1|9321.1|9316.1|119
1588559700000|2020-05-04 02:35:00|9326.6|9321.1|9334.6|9329.6|9334.6|9330.1|9316.1|9311.1|172
1588560000000|2020-05-04 02:40:00|9335.1|9330.1|9344.1|9339.1|9346.1|9343.6|9333.6|9328.1|100
1588560300000|2020-05-04 02:45:00|9343.6|9338.6|9342.1|9334.6|9344.1|9339.1|9334.6|9330.6|63
1588560600000|2020-05-04 02:50:00|9342.6|9335.1|9343.6|9338.1|9345.1|9340.6|9341.1|9334.6|39
1588560900000|2020-05-04 02:55:00|9342.1|9337.6|9343.1|9337.6|9345.1|9342.1|9337.1|9332.1|88
1588561200000|2020-05-04 03:00:00|9342.6|9338.1|9350.6|9346.6|9351.6|9348.6|9341.6|9337.1|136
1588561500000|2020-05-04 03:05:00|9350.1|9348.1|9351.6|9347.1|9370.1|9367.1|9349.6|9345.1|332
1588561800000|2020-05-04 03:10:00|9352.6|9349.1|9344.6|9338.6|9355.6|9351.6|9339.1|9335.6|147
1588562100000|2020-05-04 03:15:00|9343.6|9339.1|9338.1|9333.6|9348.1|9343.6|9336.6|9332.1|150
1588562400000|2020-05-04 03:20:00|9339.1|9334.1|9339.6|9336.1|9341.1|9338.1|9331.1|9326.1|85
1588562700000|2020-05-04 03:25:00|9341.1|9337.1|9337.6|9332.6|9342.6|9338.6|9317.6|9307.6|215
1588563000000|2020-05-04 03:30:00|9337.1|9332.1|9361.6|9356.1|9362.6|9359.1|9334.1|9328.6|271
1588563300000|2020-05-04 03:35:00|9362.1|9359.6|9359.1|9355.1|9369.6|9365.6|9353.6|9351.1|189
1588563600000|2020-05-04 03:40:00|9358.1|9355.6|9345.1|9340.6|9361.6|9358.1|9343.1|9340.6|315
1588563900000|2020-05-04 03:45:00|9350.1|9344.6|9398|9396|9448.8|9446.8|9350.1|9344.6|1872151
1588564200000|2020-05-04 03:50:00|9397.2|9395.2|9404.4|9402.4|9413.2|9411.2|9387.4|9385.4|916650
1588564500000|2020-05-04 03:55:00|9406.3|9404.3|9413.8|9411.8|9422.8|9420.8|9396.4|9394.4|517350
1588564800000|2020-05-04 04:00:00|9413.6|9411.6|9391.4|9389.4|9413.7|9411.7|9391.4|9389.4|402075
1588565100000|2020-05-04 04:05:00|9391.2|9389.2|9389.9|9387.9|9397.7|9395.7|9378.8|9376.8|436425
1588565400000|2020-05-04 04:10:00|9390.4|9388.4|9374.7|9372.7|9390.4|9388.4|9372.5|9370.5|375225
1588565700000|2020-05-04 04:15:00|9374.6|9372.6|9389.2|9387.2|9390.1|9388.1|9364.8|9362.8|325125
1588566000000|2020-05-04 04:20:00|9389.3|9387.3|9369.3|9367.3|9395.1|9393.1|9367.3|9365.3|380025
1588566300000|2020-05-04 04:25:00|9367.8|9365.8|9349|9347|9381.5|9379.5|9349|9347|424950
1588566600000|2020-05-04 04:30:00|9347.1|9345.1|9330.6|9328.6|9351.1|9349.1|9325.8|9323.8|492000
1588566900000|2020-05-04 04:35:00|9331.5|9329.5|9321.6|9319.6|9339.8|9337.8|9318|9316|523350
1588567200000|2020-05-04 04:40:00|9320.6|9318.6|9337.7|9335.7|9347.1|9345.1|9319.6|9317.6|350625
1588567500000|2020-05-04 04:45:00|9339.1|9337.1|9343.4|9341.4|9347.3|9345.3|9327.6|9325.6|232425
1588567800000|2020-05-04 04:50:00|9343.9|9341.9|9325.6|9323.6|9347.8|9345.8|9323.5|9321.5|175425
1588568100000|2020-05-04 04:55:00|9328|9326|9351.1|9349.1|9354.9|9352.9|9324.9|9322.9|215550
1588568400000|2020-05-04 05:00:00|9348|9346|9357.3|9355.3|9362.6|9360.6|9348|9346|195825
1588568700000|2020-05-04 05:05:00|9357.1|9355.1|9354.5|9352.5|9360.5|9358.5|9347.5|9345.5|147600
1588569000000|2020-05-04 05:10:00|9353.8|9351.8|9362.4|9360.4|9364.6|9362.6|9347.6|9345.6|155100
1588569300000|2020-05-04 05:15:00|9362.6|9360.6|9363.4|9361.4|9376|9374|9357.8|9355.8|213000
1588569600000|2020-05-04 05:20:00|9364.1|9362.1|9362.4|9360.4|9375.1|9373.1|9356.8|9354.8|123525
1588569900000|2020-05-04 05:25:00|9362|9360|9340.5|9338.5|9362|9360|9340.5|9338.5|135375
1588570200000|2020-05-04 05:30:00|9341.3|9339.3|9332.5|9330.5|9346.5|9344.5|9329.5|9327.5|168000
1588570500000|2020-05-04 05:35:00|9332.6|9330.6|9348.2|9346.2|9349.7|9347.7|9331.8|9329.8|127500
1588570800000|2020-05-04 05:40:00|9348.5|9346.5|9341.8|9339.8|9348.5|9346.5|9336.8|9334.8|82275
1588571100000|2020-05-04 05:45:00|9341.6|9339.6|9331.3|9329.3|9341.6|9339.6|9329.7|9327.7|86850
1588571400000|2020-05-04 05:50:00|9331.7|9329.7|9306.8|9304.8|9334.2|9332.2|9306.7|9304.7|317925
1588571700000|2020-05-04 05:55:00|9306.3|9304.3|9312.2|9310.2|9314.4|9312.4|9299.7|9297.7|194775
1588572000000|2020-05-04 06:00:00|9312|9310|9299.7|9297.7|9313|9311|9299.2|9297.2|193200
1588572300000|2020-05-04 06:05:00|9300.8|9298.8|9323.7|9321.7|9327.6|9325.6|9300.7|9298.7|186150
1588572600000|2020-05-04 06:10:00|9323.9|9321.9|9315.7|9313.7|9333.6|9331.6|9309.5|9307.5|171075
1588572900000|2020-05-04 06:15:00|9316|9314|9311.7|9309.7|9316.6|9314.6|9304.5|9302.5|123900
1588573200000|2020-05-04 06:20:00|9312.2|9310.2|9318.3|9316.3|9322|9320|9312.2|9310.2|107250
1588573500000|2020-05-04 06:25:00|9318.2|9316.2|9319.7|9317.7|9321|9319|9308.6|9306.6|105675
1588573800000|2020-05-04 06:30:00|9319|9317|9325.8|9323.8|9330.3|9328.3|9317.8|9315.8|137625
1588574100000|2020-05-04 06:35:00|9325.7|9323.7|9339.5|9337.5|9340.8|9338.8|9325.7|9323.7|172425
1588574400000|2020-05-04 06:40:00|9339.6|9337.6|9328.6|9326.6|9343.3|9341.3|9325.4|9323.4|108375
1588574700000|2020-05-04 06:45:00|9328.4|9326.4|9339.5|9337.5|9343.6|9341.6|9327.9|9325.9|97650
1588575000000|2020-05-04 06:50:00|9339.4|9337.4|9327.7|9325.7|9343.6|9341.6|9325.3|9323.3|98850
1588575300000|2020-05-04 06:55:00|9327.9|9325.9|9329|9327|9332|9330|9316.7|9314.7|125925
1588575600000|2020-05-04 07:00:00|9329.9|9327.9|9327.7|9325.7|9335.8|9333.8|9316.9|9314.9|103350
1588575900000|2020-05-04 07:05:00|9328.2|9326.2|9335.7|9333.7|9335.7|9333.7|9321.9|9319.9|86700
1588576200000|2020-05-04 07:10:00|9337.3|9335.3|9327.7|9325.7|9337.3|9335.3|9322.5|9320.5|78450
1588576500000|2020-05-04 07:15:00|9326.5|9324.5|9311.6|9309.6|9326.7|9324.7|9307.9|9305.9|160800
1588576800000|2020-05-04 07:20:00|9311.4|9309.4|9302.8|9300.8|9315.7|9313.7|9301.8|9299.8|158100
1588577100000|2020-05-04 07:25:00|9302.6|9300.6|9302|9300|9312.2|9310.2|9292.9|9290.9|343275
1588577400000|2020-05-04 07:30:00|9301.8|9299.8|9302.7|9300.7|9311.8|9309.8|9296|9294|130200
1588577700000|2020-05-04 07:35:00|9302.6|9300.6|9307.7|9305.7|9311.7|9309.7|9302.3|9300.3|74250
1588578000000|2020-05-04 07:40:00|9307.3|9305.3|9310.1|9308.1|9318.3|9316.3|9304.5|9302.5|107775
1588578300000|2020-05-04 07:45:00|9310|9308|9309.8|9307.8|9317.4|9315.4|9302.4|9300.4|68850
1588578600000|2020-05-04 07:50:00|9309.7|9307.7|9321.8|9319.8|9321.8|9319.8|9306.7|9304.7|58950
1588578900000|2020-05-04 07:55:00|9321.9|9319.9|9310.6|9308.6|9327.2|9325.2|9310.6|9308.6|166125
1588579200000|2020-05-04 08:00:00|9310.1|9308.1|9314.7|9312.7|9314.7|9312.7|9300.3|9298.3|107850
1588579500000|2020-05-04 08:05:00|9315.7|9313.7|9325.6|9323.6|9338.7|9336.7|9315.7|9313.7|174900
1588579800000|2020-05-04 08:10:00|9325.2|9323.2|9312.1|9310.1|9327.7|9325.7|9309.4|9307.4|66750
1588580100000|2020-05-04 08:15:00|9311.1|9309.1|9294.4|9292.4|9312|9310|9285.9|9283.9|266625
1588580400000|2020-05-04 08:20:00|9293.2|9291.2|9280.5|9278.5|9297.5|9295.5|9279.6|9277.6|202275
1588580700000|2020-05-04 08:25:00|9280.4|9278.4|9293.8|9291.8|9293.9|9291.9|9275.8|9273.8|181350
1588581000000|2020-05-04 08:30:00|9294.1|9292.1|9274.6|9272.6|9295.3|9293.3|9266.2|9264.2|320850
1588581300000|2020-05-04 08:35:00|9273.1|9271.1|9265.5|9263.5|9275.3|9273.3|9261.3|9259.3|200025
1588581600000|2020-05-04 08:40:00|9265.2|9263.2|9271.5|9269.5|9278.5|9276.5|9259.6|9257.6|183825
1588581900000|2020-05-04 08:45:00|9271.7|9269.7|9266.2|9264.2|9280|9278|9259.1|9257.1|252450
1588582200000|2020-05-04 08:50:00|9265.7|9263.7|9273.9|9271.9|9276.8|9274.8|9262.1|9260.1|170325
1588582500000|2020-05-04 08:55:00|9273|9271|9264.8|9262.8|9276|9274|9260.8|9258.8|141450
1588582800000|2020-05-04 09:00:00|9265|9263|9251.6|9249.6|9265|9263|9250.8|9248.8|236175
1588583100000|2020-05-04 09:05:00|9250.8|9248.8|9245.9|9243.9|9251.9|9249.9|9236.3|9234.3|293100
1588583400000|2020-05-04 09:10:00|9246.2|9244.2|9235.1|9233.1|9249.1|9247.1|9234.5|9232.5|144000
1588583700000|2020-05-04 09:15:00|9234.6|9232.6|9228.2|9226.2|9239.8|9237.8|9220.4|9218.4|281775
1588584000000|2020-05-04 09:20:00|9227.4|9225.4|9241.4|9239.4|9244.4|9242.4|9225.6|9223.6|165075
1588584300000|2020-05-04 09:25:00|9243.2|9241.2|9249.9|9247.9|9260.6|9258.6|9243.2|9241.2|255000
1588584600000|2020-05-04 09:30:00|9250.1|9248.1|9240.6|9238.6|9260.5|9258.5|9238.3|9236.3|202950
1588584900000|2020-05-04 09:35:00|9241.5|9239.5|9246.1|9244.1|9247.4|9245.4|9238.1|9236.1|158775
1588585200000|2020-05-04 09:40:00|9247.2|9245.2|9243.8|9241.8|9256|9254|9240.5|9238.5|299775
1588585500000|2020-05-04 09:45:00|9244.6|9242.6|9256.4|9254.4|9260.7|9258.7|9244.6|9242.6|324600
1588585800000|2020-05-04 09:50:00|9257|9255|9281.5|9279.5|9281.5|9279.5|9256.6|9254.6|472125
1588586100000|2020-05-04 09:55:00|9280.9|9278.9|9268.8|9266.8|9283|9281|9268.8|9266.8|313050
1588586400000|2020-05-04 10:00:00|9268|9266|9268|9266|9268|9266|9268|9266|1125
1588587000000|2020-05-04 10:10:00|9272|9262|9280.1|9270.1|9280.1|9270.1|9271.4|9261.4|0
1588587300000|2020-05-04 10:15:00|9281.3|9271.3|9272.6|9262.6|9281.3|9271.3|9260.7|9250.7|0
1588587600000|2020-05-04 10:20:00|9273.2|9263.2|9267.4|9257.4|9274.4|9264.4|9267.1|9257.1|0
1588587900000|2020-05-04 10:25:00|9267.7|9257.7|9263.4|9253.4|9269.1|9259.1|9259.9|9249.9|0
1588588200000|2020-05-04 10:30:00|9262.8|9252.8|9262.8|9252.8|9268|9258|9261.9|9251.9|0
1588588500000|2020-05-04 10:35:00|9263|9253|9262.8|9252.8|9265.7|9255.7|9259.6|9249.6|0
1588588800000|2020-05-04 10:40:00|9230.8|9220.8|9258.3|9251.8|9259.3|9254.3|9230.8|9220.8|184
1588589100000|2020-05-04 10:45:00|9257.8|9253.3|9251.8|9247.3|9257.8|9253.3|9249.3|9244.8|40
1588589400000|2020-05-04 10:50:00|9251.3|9244.8|9242.3|9237.8|9251.3|9244.8|9237.8|9234.8|50
1588589700000|2020-05-04 10:55:00|9241.3|9238.3|9242.3|9235.3|9242.8|9239.8|9232.3|9228.8|126
1588590000000|2020-05-04 11:00:00|9239.3|9237.8|9243.8|9239.3|9247.3|9244.3|9238.3|9234.8|120
1588590300000|2020-05-04 11:05:00|9242.3|9239.8|9245.3|9240.3|9249.3|9244.8|9241.8|9237.8|117
1588590600000|2020-05-04 11:10:00|9243.3|9240.8|9250.3|9245.8|9250.8|9246.8|9242.3|9239.8|18
1588590900000|2020-05-04 11:15:00|9250.8|9244.8|9256.3|9251.8|9256.8|9252.8|9250.3|9243.8|11
1588591200000|2020-05-04 11:20:00|9256.8|9252.3|9253.8|9247.8|9256.8|9252.8|9251.8|9247.3|44
1588591500000|2020-05-04 11:25:00|9250.8|9248.3|9250.8|9246.3|9261.8|9257.8|9248.8|9244.8|84
1588591800000|2020-05-04 11:30:00|9248.8|9246.8|9250.8|9246.3|9256.8|9253.8|9248.8|9244.8|55
1588592100000|2020-05-04 11:35:00|9251.8|9246.8|9251.8|9248.3|9252.8|9249.3|9248.3|9244.8|175
1588592400000|2020-05-04 11:40:00|9251.3|9247.3|9243.3|9239.8|9252.3|9248.3|9243.3|9239.8|75
1588592700000|2020-05-04 11:45:00|9243.8|9240.3|9247.3|9242.3|9250.8|9247.3|9243.8|9240.3|46
1588593000000|2020-05-04 11:50:00|9247.8|9242.8|9253.3|9250.3|9254.3|9250.8|9241.3|9237.3|95
1588593300000|2020-05-04 11:55:00|9253.8|9250.8|9246.8|9243.8|9254.8|9250.8|9246.8|9243.8|75
1588593600000|2020-05-04 12:00:00|9245.8|9242.8|9233.3|9230.8|9246.3|9242.8|9230.8|9227.8|135
1588593900000|2020-05-04 12:05:00|9235.3|9229.8|9242.8|9237.3|9242.8|9238.3|9232.8|9229.8|103
1588594200000|2020-05-04 12:10:00|9243.3|9237.8|9255.3|9248.8|9255.8|9250.8|9240.8|9237.8|44
1588594500000|2020-05-04 12:15:00|9255.8|9249.3|9249.8|9246.3|9256.8|9254.3|9247.8|9245.3|82
1588594800000|2020-05-04 12:20:00|9249.3|9245.8|9256.8|9253.8|9258.3|9254.8|9248.3|9245.3|49
1588595100000|2020-05-04 12:25:00|9257.8|9252.8|9261.8|9256.8|9263.3|9259.3|9255.8|9252.8|77
1588595400000|2020-05-04 12:30:00|9261.3|9257.3|9260.8|9257.3|9269.3|9266.3|9258.3|9254.8|109
1588595700000|2020-05-04 12:35:00|9261.3|9257.8|9253.3|9249.3|9261.3|9257.8|9253.3|9249.3|46
1588596000000|2020-05-04 12:40:00|9254.3|9250.3|9253.8|9249.8|9263.3|9260.3|9251.8|9247.8|92
1588596300000|2020-05-04 12:45:00|9253.3|9248.8|9244.8|9240.8|9253.3|9248.8|9241.3|9238.3|82
1588596600000|2020-05-04 12:50:00|9245.3|9241.8|9244.3|9240.3|9250.8|9247.3|9242.8|9238.8|126
1588596900000|2020-05-04 12:55:00|9243.3|9239.3|9244.8|9241.8|9249.3|9246.3|9242.8|9238.8|54
1588597200000|2020-05-04 13:00:00|9244.3|9241.3|9240.3|9235.3|9248.8|9244.8|9238.8|9234.8|44
1588597500000|2020-05-04 13:05:00|9239.8|9235.8|9233.8|9230.8|9242.3|9237.8|9232.8|9229.8|36
1588597800000|2020-05-04 13:10:00|9236.3|9231.3|9245.3|9241.3|9247.8|9242.8|9236.3|9231.3|116
1588598100000|2020-05-04 13:15:00|9243.8|9240.8|9232.8|9229.8|9245.8|9241.3|9232.8|9229.3|181
1588598400000|2020-05-04 13:20:00|9231.8|9230.3|9243.3|9238.8|9244.3|9240.8|9231.8|9228.8|57
1588598700000|2020-05-04 13:25:00|9243.8|9239.3|9241.8|9237.8|9246.8|9242.8|9238.3|9234.8|98
1588599000000|2020-05-04 13:30:00|9242.3|9238.3|9229.3|9226.3|9250.8|9247.3|9226.8|9223.8|219
1588599300000|2020-05-04 13:35:00|9230.3|9226.8|9224.3|9219.8|9230.8|9226.8|9218.8|9214.8|246
1588599600000|2020-05-04 13:40:00|9223.8|9219.3|9231.8|9227.8|9233.3|9228.8|9217.3|9213.8|149
1588599900000|2020-05-04 13:45:00|9231.3|9227.3|9229.3|9223.8|9231.8|9228.3|9222.3|9218.8|114
1588600200000|2020-05-04 13:50:00|9228.8|9227.3|9239.8|9234.8|9244.3|9240.3|9228.8|9223.8|129
1588600500000|2020-05-04 13:55:00|9240.8|9236.3|9236.3|9232.8|9241.8|9239.3|9236.3|9232.8|117
1588600800000|2020-05-04 14:00:00|9236.8|9233.3|9247.3|9242.8|9249.3|9245.3|9229.8|9227.3|176
1588601100000|2020-05-04 14:05:00|9248.3|9243.3|9234.3|9229.8|9251.8|9247.8|9233.3|9229.8|197
1588601400000|2020-05-04 14:10:00|9231.8|9230.3|9234.8|9230.3|9239.3|9235.8|9228.8|9224.8|335
1588601700000|2020-05-04 14:15:00|9235.3|9230.8|9247.8|9243.8|9250.3|9246.8|9234.8|9230.3|79
1588602000000|2020-05-04 14:20:00|9248.3|9243.3|9228.8|9224.8|9251.8|9248.3|9228.8|9224.8|161
1588602300000|2020-05-04 14:25:00|9230.8|9226.3|9224.8|9219.8|9232.8|9228.8|9219.8|9216.3|101
1588602600000|2020-05-04 14:30:00|9224.3|9220.3|9209.3|9205.3|9225.3|9221.3|9208.8|9204.8|223
1588602900000|2020-05-04 14:35:00|9209.8|9207.3|9218.8|9214.8|9219.3|9216.8|9209.8|9205.8|121
1588603200000|2020-05-04 14:40:00|9219.3|9215.3|9227.8|9223.8|9229.3|9225.8|9214.3|9210.8|82
1588603500000|2020-05-04 14:45:00|9228.8|9224.8|9233.8|9229.3|9233.8|9229.8|9219.3|9215.8|66
1588603800000|2020-05-04 14:50:00|9231.8|9230.3|9233.3|9229.3|9238.3|9234.3|9224.8|9221.3|101
1588604100000|2020-05-04 14:55:00|9234.3|9229.8|9229.3|9224.8|9238.3|9234.3|9226.8|9222.8|65
1588604400000|2020-05-04 15:00:00|9228.8|9225.8|9230.8|9227.3|9232.8|9229.3|9223.8|9220.3|120
1588604700000|2020-05-04 15:05:00|9230.3|9226.3|9227.8|9222.8|9238.3|9233.8|9226.3|9222.8|95
1588605000000|2020-05-04 15:10:00|9228.3|9223.3|9230.3|9225.8|9236.3|9232.3|9224.3|9220.3|86
1588605300000|2020-05-04 15:15:00|9230.8|9226.3|9242.3|9238.3|9244.3|9240.3|9230.8|9225.8|102
1588605600000|2020-05-04 15:20:00|9243.3|9237.3|9242.3|9238.3|9244.3|9240.3|9231.3|9227.3|46
1588605900000|2020-05-04 15:25:00|9241.8|9237.8|9228.8|9224.8|9242.8|9238.8|9227.8|9224.8|97
1588606200000|2020-05-04 15:30:00|9229.8|9225.3|9232.8|9228.8|9235.8|9232.3|9223.8|9219.8|107
1588606500000|2020-05-04 15:35:00|9233.3|9229.8|9245.8|9241.8|9245.8|9241.8|9228.8|9225.8|44
1588606800000|2020-05-04 15:40:00|9245.3|9241.3|9248.3|9244.3|9250.8|9247.3|9244.3|9240.3|22
1588607100000|2020-05-04 15:45:00|9249.3|9245.3|9245.3|9240.8|9251.8|9248.3|9236.3|9232.3|93
1588607400000|2020-05-04 15:50:00|9245.8|9241.3|9247.8|9243.3|9247.8|9244.8|9240.3|9236.3|39
1588607700000|2020-05-04 15:55:00|9248.3|9243.8|9231.8|9227.8|9250.3|9245.8|9231.3|9227.3|108
1588608000000|2020-05-04 16:00:00|9232.8|9227.3|9240.3|9235.8|9240.8|9237.3|9232.8|9227.3|41
1588608300000|2020-05-04 16:05:00|9240.8|9236.3|9239.3|9235.3|9244.3|9240.8|9238.3|9235.3|60
1588608600000|2020-05-04 16:10:00|9241.3|9234.8|9237.3|9232.8|9244.3|9240.3|9235.3|9232.3|101
1588608900000|2020-05-04 16:15:00|9237.8|9233.8|9238.8|9234.8|9243.8|9239.3|9236.3|9232.3|49
1588609200000|2020-05-04 16:20:00|9239.3|9235.3|9243.8|9240.3|9244.3|9241.3|9236.3|9233.8|73
1588609500000|2020-05-04 16:25:00|9244.3|9240.8|9242.8|9238.8|9246.8|9243.3|9241.8|9238.8|90
1588609800000|2020-05-04 16:30:00|9243.3|9239.3|9240.3|9236.8|9247.8|9242.8|9237.8|9234.8|86
1588610100000|2020-05-04 16:35:00|9241.8|9237.3|9233.3|9229.3|9242.3|9238.3|9229.3|9226.3|146
1588610400000|2020-05-04 16:40:00|9233.8|9229.8|9235.3|9231.8|9235.3|9231.8|9229.8|9227.3|44
1588610700000|2020-05-04 16:45:00|9234.8|9231.3|9229.3|9225.3|9235.8|9232.3|9228.8|9224.8|57
1588611000000|2020-05-04 16:50:00|9229.8|9226.3|9227.3|9223.8|9233.8|9230.8|9227.3|9223.8|56
1588611300000|2020-05-04 16:55:00|9226.8|9223.3|9225.8|9221.3|9230.3|9226.3|9221.3|9217.3|96
1588611600000|2020-05-04 17:00:00|9225.3|9221.8|9226.8|9223.8|9229.3|9224.3|9222.8|9219.8|20
1588611900000|2020-05-04 17:05:00|9227.8|9224.3|9226.3|9222.3|9228.3|9224.3|9224.8|9221.3|57
1588612200000|2020-05-04 17:10:00|9225.8|9221.8|9218.3|9213.8|9225.8|9221.8|9214.3|9209.8|147
1588612500000|2020-05-04 17:15:00|9220.3|9214.3|9206.3|9201.8|9221.3|9216.8|9198.3|9193.8|184
1588612800000|2020-05-04 17:20:00|9205.3|9201.3|9208.8|9204.3|9208.8|9205.3|9201.8|9197.8|46
1588613100000|2020-05-04 17:25:00|9209.3|9204.8|9215.3|9211.3|9216.8|9213.3|9207.8|9203.8|20
1588613400000|2020-05-04 17:30:00|9216.3|9211.8|9221.8|9218.3|9221.8|9218.3|9215.3|9211.3|16
1588613700000|2020-05-04 17:35:00|9222.8|9218.8|9218.8|9215.3|9224.8|9220.3|9218.8|9215.3|25
1588614000000|2020-05-04 17:40:00|9219.8|9215.8|9221.3|9217.8|9226.8|9223.3|9215.8|9211.8|67
1588614300000|2020-05-04 17:45:00|9221.8|9219.3|9228.3|9223.8|9230.3|9227.3|9219.3|9215.3|99
1588614600000|2020-05-04 17:50:00|9227.8|9223.3|9227.8|9223.3|9231.8|9227.3|9225.3|9221.3|18
1588614900000|2020-05-04 17:55:00|9228.3|9223.8|9234.8|9230.3|9236.3|9232.3|9227.3|9222.8|33
1588615200000|2020-05-04 18:00:00|9236.3|9230.8|9234.3|9229.8|9237.3|9234.8|9230.8|9227.3|44
1588615500000|2020-05-04 18:05:00|9234.8|9229.3|9235.8|9231.3|9242.8|9239.3|9234.8|9229.3|89
1588615800000|2020-05-04 18:10:00|9236.8|9231.8|9244.8|9240.8|9250.8|9247.3|9236.8|9231.8|99
1588616100000|2020-05-04 18:15:00|9244.3|9240.3|9251.3|9246.3|9251.8|9249.3|9243.3|9239.8|66
1588616400000|2020-05-04 18:20:00|9250.8|9245.3|9252.8|9249.8|9254.8|9250.8|9245.3|9241.8|33
1588616700000|2020-05-04 18:25:00|9252.3|9249.3|9253.3|9248.8|9254.8|9250.8|9249.8|9245.8|34
1588617000000|2020-05-04 18:30:00|9254.3|9249.3|9249.8|9245.3|9261.8|9258.3|9248.3|9245.3|73
1588617300000|2020-05-04 18:35:00|9250.3|9244.8|9241.8|9237.8|9250.3|9245.3|9241.3|9237.3|50
1588617600000|2020-05-04 18:40:00|9241.3|9237.3|9249.8|9245.3|9251.8|9247.8|9240.3|9236.8|55
1588617900000|2020-05-04 18:45:00|9249.3|9243.8|9263.8|9259.3|9263.8|9259.3|9248.8|9243.8|34
1588618200000|2020-05-04 18:50:00|9264.8|9258.8|9262.8|9258.3|9269.8|9265.8|9259.3|9254.8|57
1588618500000|2020-05-04 18:55:00|9262.3|9259.3|9275.8|9270.8|9276.8|9273.3|9262.3|9259.3|54
1588618800000|2020-05-04 19:00:00|9275.3|9270.3|9277.8|9273.8|9281.8|9277.8|9274.8|9269.3|54
1588619100000|2020-05-04 19:05:00|9278.3|9274.3|9280.3|9276.3|9284.8|9279.3|9274.8|9269.8|58
1588619400000|2020-05-04 19:10:00|9281.3|9276.8|9289.8|9284.3|9290.8|9286.3|9280.8|9276.8|60
1588619700000|2020-05-04 19:15:00|9290.3|9284.8|9294.3|9287.3|9295.3|9290.3|9289.8|9284.3|56
1588620000000|2020-05-04 19:20:00|9295.8|9287.8|9296.3|9293.8|9296.8|9294.3|9294.8|9287.8|55
1588620300000|2020-05-04 19:25:00|9296.8|9294.8|9300.3|9295.3|9301.8|9297.8|9284.8|9282.3|188
1588620600000|2020-05-04 19:30:00|9300.8|9294.8|9308.8|9304.8|9310.3|9306.3|9297.3|9292.3|63
1588620900000|2020-05-04 19:35:00|9308.3|9303.3|9305.3|9300.8|9310.3|9304.8|9304.3|9299.8|51
1588621200000|2020-05-04 19:40:00|9306.8|9301.3|9309.3|9304.8|9312.8|9309.3|9303.8|9299.8|71
1588621500000|2020-05-04 19:45:00|9308.8|9303.3|9305.8|9300.8|9311.8|9307.3|9301.8|9298.3|84
1588621800000|2020-05-04 19:50:00|9301.8|9300.3|9301.8|9297.3|9305.8|9301.8|9295.3|9290.3|59
1588622100000|2020-05-04 19:55:00|9301.3|9296.3|9311.8|9307.8|9314.8|9311.3|9297.3|9294.8|123
1588622400000|2020-05-04 20:00:00|9311.3|9306.8|9303.3|9298.8|9311.3|9308.8|9301.8|9297.8|89
1588622700000|2020-05-04 20:05:00|9303.8|9296.8|9305.8|9301.8|9311.3|9307.3|9302.3|9296.3|106
1588623000000|2020-05-04 20:10:00|9305.3|9301.3|9302.8|9298.3|9311.3|9304.8|9300.3|9296.8|43
1588623300000|2020-05-04 20:15:00|9302.3|9297.8|9300.8|9296.3|9302.8|9298.3|9300.8|9295.8|1
1588623600000|2020-05-04 20:20:00|9301.8|9295.8|9299.3|9294.8|9301.8|9297.3|9298.8|9294.8|13
1588623900000|2020-05-04 20:25:00|9299.8|9295.3|9301.8|9297.3|9301.8|9297.8|9298.3|9294.8|9
1588624200000|2020-05-04 20:30:00|9293.8|9292.3|9290.3|9285.8|9293.8|9292.3|9276.3|9272.3|93
1588624500000|2020-05-04 20:35:00|9290.8|9286.8|9303.3|9299.3|9304.8|9300.3|9289.3|9285.8|78
1588624800000|2020-05-04 20:40:00|9302.8|9298.3|9304.3|9298.8|9305.3|9299.8|9302.3|9298.3|12
1588625100000|2020-05-04 20:45:00|9305.8|9298.3|9306.1|9296.1|9306.8|9298.3|9300.8|9295.8|6
1588625400000|2020-05-04 20:50:00|9305.8|9295.8|9306.3|9299.8|9307.8|9299.8|9305.1|9295.1|55
1588625700000|2020-05-04 20:55:00|9305.8|9300.3|9306.3|9299.8|9311.8|9304.8|9305.8|9299.8|22
1588626000000|2020-05-04 21:00:00|9306.8|9300.8|9311.8|9304.8|9311.8|9304.8|9306.8|9300.8|5
1588626300000|2020-05-04 21:05:00|9310.8|9300.8|9311.8|9304.8|9311.8|9304.8|9310.8|9300.8|15
1588626600000|2020-05-04 21:10:00|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|18175350
1588626900000|2020-05-04 21:15:00|9312.7|9302.7|9314.5|9304.5|9314.7|9304.7|9312.7|9302.7|0
1588627200000|2020-05-04 21:20:00|9314.1|9304.1|9313.5|9303.5|9314.5|9304.5|9312.8|9302.8|0
1588627500000|2020-05-04 21:25:00|9313.4|9303.4|9312.9|9302.9|9313.8|9303.8|9312|9302|0
1588627800000|2020-05-04 21:30:00|9313.5|9303.5|9311.7|9301.7|9313.5|9303.5|9311.6|9301.6|0
1588628100000|2020-05-04 21:35:00|9312.4|9302.4|9312.5|9302.5|9312.5|9302.5|9311.4|9301.4|0
1588628400000|2020-05-04 21:40:00|9312.6|9302.6|9313.1|9303.1|9315.3|9305.3|9312.6|9302.6|0
1588628700000|2020-05-04 21:45:00|9312.9|9302.9|9314.1|9304.1|9314.3|9304.3|9312.6|9302.6|0
1588629000000|2020-05-04 21:50:00|9312.7|9302.7|9310.6|9300.6|9314.1|9304.1|9309.5|9299.5|0
1588629300000|2020-05-04 21:55:00|9311.2|9301.2|9309.2|9299.2|9311.3|9301.3|9309.2|9299.2|0
1588629600000|2020-05-04 22:00:00|9309.8|9299.8|9320.2|9310.2|9320.5|9310.5|9306.9|9296.9|0
1588629900000|2020-05-04 22:05:00|9320.8|9310.8|9305|9295|9320.8|9310.8|9303|9293|0
1588630200000|2020-05-04 22:10:00|9304.7|9294.7|9299.8|9289.8|9305.9|9295.9|9297.5|9287.5|0
1588630500000|2020-05-04 22:15:00|9299.2|9289.2|9301.7|9291.7|9301.9|9291.9|9298.2|9288.2|0
1588630800000|2020-05-04 22:20:00|9301.4|9291.4|9309.3|9299.3|9309.9|9299.9|9301.4|9291.4|0
1588631100000|2020-05-04 22:25:00|9309|9299|9308.8|9298.8|9309.4|9299.4|9307|9297|0
1588631400000|2020-05-04 22:30:00|9309.4|9299.4|9311.5|9301.5|9312.6|9302.6|9309.4|9299.4|0
1588631700000|2020-05-04 22:35:00|9310.9|9300.9|9303.4|9293.4|9310.9|9300.9|9303.1|9293.1|0
1588632000000|2020-05-04 22:40:00|9303.7|9293.7|9304.7|9294.7|9305.7|9295.7|9303.4|9293.4|0
1588632300000|2020-05-04 22:45:00|9305.5|9295.5|9299.2|9289.2|9305.8|9295.8|9298.6|9288.6|0
1588632600000|2020-05-04 22:50:00|9298.6|9288.6|9297.4|9287.4|9299.8|9289.8|9296.3|9286.3|0
1588632900000|2020-05-04 22:55:00|9297.1|9287.1|9299.8|9289.8|9300.9|9290.9|9296.3|9286.3|0
1588633200000|2020-05-04 23:00:00|9299.2|9289.2|9300.3|9290.3|9300.6|9290.6|9295.1|9285.1|0
1588633500000|2020-05-04 23:05:00|9299.8|9289.8|9300.3|9290.3|9302.1|9292.1|9299.8|9289.8|0
1588633800000|2020-05-04 23:10:00|9299.8|9289.8|9303.3|9293.3|9304.5|9294.5|9299.8|9289.8|0
1588634100000|2020-05-04 23:15:00|9302.7|9292.7|9299.2|9289.2|9303.3|9293.3|9298.6|9288.6|0
1588634400000|2020-05-04 23:20:00|9298.9|9288.9|9307.3|9297.3|9307.3|9297.3|9298.6|9288.6|0
1588634700000|2020-05-04 23:25:00|9309.2|9299.2|9306.9|9296.9|9310.3|9300.3|9306.9|9296.9|0
1588635000000|2020-05-04 23:30:00|9307.1|9297.1|9312.9|9302.9|9312.9|9302.9|9307.1|9297.1|0
1588635300000|2020-05-04 23:35:00|9312.6|9302.6|9313.5|9303.5|9314|9304|9312.3|9302.3|0
1588635600000|2020-05-04 23:40:00|9313.7|9303.7|9314|9304|9315.2|9305.2|9313.5|9303.5|0
1588635900000|2020-05-04 23:45:00|9313.5|9303.5|9314|9304|9315.2|9305.2|9311.7|9301.7|0
1588636200000|2020-05-04 23:50:00|9313.5|9303.5|9315.2|9305.2|9315.2|9305.2|9312|9302|0
1588636500000|2020-05-04 23:55:00|9315.8|9305.8|9314.4|9304.4|9320.5|9310.5|9312.3|9302.3|0
1588636800000|2020-05-05 00:00:00|9314.9|9304.9|9325|9315|9327.3|9317.3|9314.6|9304.6|0
1588637100000|2020-05-05 00:05:00|9325.3|9315.3|9325.2|9315.2|9328.3|9318.3|9323.2|9313.2|0
1588637400000|2020-05-05 00:10:00|9324.6|9314.6|9329|9319|9329.9|9319.9|9322.9|9312.9|0
1588637700000|2020-05-05 00:15:00|9329.3|9319.3|9336.3|9326.3|9344.4|9334.4|9328.4|9318.4|0
1588638000000|2020-05-05 00:20:00|9335.7|9325.7|9332.4|9322.4|9336.3|9326.3|9329.5|9319.5|0
1588638300000|2020-05-05 00:25:00|9331.8|9321.8|9334.7|9324.7|9334.7|9324.7|9331.2|9321.2|0
1588638600000|2020-05-05 00:30:00|9334.1|9324.1|9334.1|9324.1|9335.9|9325.9|9331.8|9321.8|0
1588638900000|2020-05-05 00:35:00|9334.4|9324.4|9335.8|9325.8|9337.5|9327.5|9334.1|9324.1|0
1588639200000|2020-05-05 00:40:00|9335.2|9325.2|9346.1|9336.1|9347.2|9337.2|9334.1|9324.1|0
1588639500000|2020-05-05 00:45:00|9346|9336|9345.4|9335.4|9348.4|9338.4|9345.4|9335.4|0
1588639800000|2020-05-05 00:50:00|9344.8|9334.8|9347.1|9337.1|9347.7|9337.7|9344.8|9334.8|0
1588640100000|2020-05-05 00:55:00|9346.6|9336.6|9353.5|9343.5|9353.5|9343.5|9346|9336|0
1588640400000|2020-05-05 01:00:00|9355.8|9345.8|9350|9346|9358.5|9353.5|9343.5|9334|513
1588640700000|2020-05-05 01:05:00|9349.5|9345.5|9347.5|9343|9351|9347.5|9342.5|9340|216
1588641000000|2020-05-05 01:10:00|9345.5|9343.5|9350|9346|9355|9351.5|9345.5|9342|229
1588641300000|2020-05-05 01:15:00|9350.5|9346.5|9352|9348.5|9354.5|9350|9346.5|9342.5|196
1588641600000|2020-05-05 01:20:00|9352.5|9349|9344.5|9341|9353.5|9350|9341|9338|263
1588641900000|2020-05-05 01:25:00|9347|9342.5|9335|9330.5|9347|9343.5|9332|9328|146
1588642200000|2020-05-05 01:30:00|9334.5|9331|9335|9331.5|9341.5|9338|9332.5|9328.5|118
1588642500000|2020-05-05 01:35:00|9334.5|9332|9345.5|9342|9349.5|9346.5|9334.5|9332|202
1588642800000|2020-05-05 01:40:00|9346|9341.5|9349|9345.5|9354.5|9352|9345.5|9341.5|130
1588643100000|2020-05-05 01:45:00|9351|9346.5|9348|9344.5|9351|9347.5|9342.5|9339.5|149
1588643400000|2020-05-05 01:50:00|9349.5|9345.5|9352|9348|9353.5|9349.5|9349|9344|122
1588643700000|2020-05-05 01:55:00|9351.5|9349|9362.5|9359|9364.5|9361|9350.5|9349|218
1588644000000|2020-05-05 02:00:00|9363.5|9359.5|9372|9368.5|9372|9368.5|9361.5|9357.5|214
1588644300000|2020-05-05 02:05:00|9371.5|9369|9366|9362|9372|9369|9362|9359|437
1588644600000|2020-05-05 02:10:00|9365.5|9361|9368.5|9365|9369.5|9366.5|9365.5|9361|115
1588644900000|2020-05-05 02:15:00|9369.5|9364.5|9373|9368.5|9373.5|9369.5|9367.5|9364|266
1588645200000|2020-05-05 02:20:00|9373.5|9369|9369.5|9366.5|9377.5|9374.5|9364|9360.5|177
1588645500000|2020-05-05 02:25:00|9372|9366|9368|9364|9373.5|9369.5|9367|9363|109
1588645800000|2020-05-05 02:30:00|9367.5|9365.5|9370|9366.5|9371|9367.5|9367.5|9365|55
1588646100000|2020-05-05 02:35:00|9369.5|9365.5|9366.5|9361.5|9370|9366.5|9364|9360.5|145
1588646400000|2020-05-05 02:40:00|9366|9362|9363.5|9360|9367.5|9365|9362.5|9359|76
1588646700000|2020-05-05 02:45:00|9362.5|9360.5|9360|9356.5|9365.5|9362.5|9359.5|9356|184
1588647000000|2020-05-05 02:50:00|9359.5|9356|9363|9357.5|9363.5|9358|9358|9355|67
1588647300000|2020-05-05 02:55:00|9362.5|9358|9363.5|9358|9364.5|9360|9359.5|9356.5|81
1588647600000|2020-05-05 03:00:00|9363|9361.5|9361.5|9358.5|9366|9361.5|9359.5|9356.5|134
1588647900000|2020-05-05 03:05:00|9361|9359|9361.5|9359|9363|9359|9359|9356.5|69
1588648200000|2020-05-05 03:10:00|9361|9358.5|9361|9356.5|9363|9359|9359|9355.5|93
1588648500000|2020-05-05 03:15:00|9360.5|9357|9363.5|9359.5|9364|9360.5|9359|9356.5|60
1588648800000|2020-05-05 03:20:00|9364|9360.5|9362|9358.5|9364.5|9361|9360|9357|64
1588649100000|2020-05-05 03:25:00|9363|9359|9365|9362|9366|9363|9361|9358.5|61
1588649400000|2020-05-05 03:30:00|9365.5|9362.5|9368.5|9365|9371|9367.5|9365.5|9362|233
1588649700000|2020-05-05 03:35:00|9368|9364|9367.5|9364|9371|9368.5|9365.5|9363|179
1588650000000|2020-05-05 03:40:00|9368|9366|9369.5|9366|9373|9369.5|9364.5|9361|242
1588650300000|2020-05-05 03:45:00|9365|9358.5|9383.5|9381.5|9394.3|9392.3|9362.7|9358.5|1135182
1588650600000|2020-05-05 03:50:00|9384|9382|9364.2|9362.2|9390.7|9388.7|9362.9|9360.9|523575
1588650900000|2020-05-05 03:55:00|9363.5|9361.5|9342.1|9340.1|9364.2|9362.2|9338|9336|467550
1588651200000|2020-05-05 04:00:00|9341.7|9339.7|9348.5|9346.5|9357.5|9355.5|9328.1|9326.1|354450
1588651500000|2020-05-05 04:05:00|9347.9|9345.9|9361.3|9359.3|9365.6|9363.6|9342|9340|253725
1588651800000|2020-05-05 04:10:00|9361.7|9359.7|9375.6|9373.6|9375.6|9373.6|9354.2|9352.2|211425
1588652100000|2020-05-05 04:15:00|9375.7|9373.7|9368.2|9366.2|9376|9374|9364|9362|200175
1588652400000|2020-05-05 04:20:00|9368.7|9366.7|9333.6|9331.6|9368.8|9366.8|9323.2|9321.2|355875
1588652700000|2020-05-05 04:25:00|9333.5|9331.5|9333.4|9331.4|9340.6|9338.6|9317.8|9315.8|230925
1588653000000|2020-05-05 04:30:00|9332.8|9330.8|9313.2|9311.2|9333.3|9331.3|9313.2|9311.2|341250
1588653300000|2020-05-05 04:35:00|9313.5|9311.5|9306.4|9304.4|9324.1|9322.1|9300.2|9298.2|317625
1588653600000|2020-05-05 04:40:00|9306.1|9304.1|9329.7|9327.7|9329.7|9327.7|9298|9296|265950
1588653900000|2020-05-05 04:45:00|9329.2|9327.2|9345.6|9343.6|9348.4|9346.4|9323.7|9321.7|271125
1588654200000|2020-05-05 04:50:00|9345.3|9343.3|9346.2|9344.2|9366.1|9364.1|9341.2|9339.2|300375
1588654500000|2020-05-05 04:55:00|9348.1|9346.1|9344|9342|9356.5|9354.5|9332.9|9330.9|149250
1588654800000|2020-05-05 05:00:00|9343.5|9341.5|9352.5|9350.5|9354.5|9352.5|9340.8|9338.8|133125
1588655100000|2020-05-05 05:05:00|9353.1|9351.1|9339.4|9337.4|9354.3|9352.3|9334.2|9332.2|118500
1588655400000|2020-05-05 05:10:00|9338.6|9336.6|9339.6|9337.6|9348.5|9346.5|9338.2|9336.2|81075
1588655700000|2020-05-05 05:15:00|9341.6|9339.6|9336.9|9334.9|9346.3|9344.3|9331.7|9329.7|100875
1588656000000|2020-05-05 05:20:00|9336.7|9334.7|9348.3|9346.3|9349.9|9347.9|9335.1|9333.1|76500
1588656300000|2020-05-05 05:25:00|9347.1|9345.1|9351.6|9349.6|9355|9353|9346.5|9344.5|77850
1588656600000|2020-05-05 05:30:00|9351.8|9349.8|9358.6|9356.6|9370.8|9368.8|9350.3|9348.3|194325
1588656900000|2020-05-05 05:35:00|9359.1|9357.1|9358.7|9356.7|9363.9|9361.9|9357.8|9355.8|57900
1588657200000|2020-05-05 05:40:00|9358.5|9356.5|9344.8|9342.8|9358.5|9356.5|9339.4|9337.4|140025
1588657500000|2020-05-05 05:45:00|9344.5|9342.5|9337.2|9335.2|9344.8|9342.8|9334.4|9332.4|105000
1588657800000|2020-05-05 05:50:00|9337.4|9335.4|9320|9318|9337.4|9335.4|9318.4|9316.4|268500
1588658100000|2020-05-05 05:55:00|9320.5|9318.5|9317.7|9315.7|9334.6|9332.6|9316.7|9314.7|142050
1588658400000|2020-05-05 06:00:00|9317.5|9315.5|9329.5|9327.5|9332.6|9330.6|9312.5|9310.5|156075
1588658700000|2020-05-05 06:05:00|9329|9327|9341.5|9339.5|9344.2|9342.2|9321.6|9319.6|192675
1588659000000|2020-05-05 06:10:00|9339.1|9337.1|9337.1|9335.1|9341.8|9339.8|9332.6|9330.6|97500
1588659300000|2020-05-05 06:15:00|9337.2|9335.2|9320.7|9318.7|9337.7|9335.7|9318.1|9316.1|101550
1588659600000|2020-05-05 06:20:00|9320.4|9318.4|9317.5|9315.5|9323.6|9321.6|9312.9|9310.9|113175
1588659900000|2020-05-05 06:25:00|9317.2|9315.2|9303.4|9301.4|9317.5|9315.5|9293.2|9291.2|302925
1588660200000|2020-05-05 06:30:00|9302.9|9300.9|9284.7|9282.7|9303.5|9301.5|9280.5|9278.5|278475
1588660500000|2020-05-05 06:35:00|9284|9282|9298.3|9296.3|9301.8|9299.8|9284|9282|172800
1588660800000|2020-05-05 06:40:00|9298.9|9296.9|9303.3|9301.3|9311.5|9309.5|9298.4|9296.4|148950
1588661100000|2020-05-05 06:45:00|9302.8|9300.8|9282.3|9280.3|9303.3|9301.3|9281.8|9279.8|172500
1588661400000|2020-05-05 06:50:00|9282.1|9280.1|9277.8|9275.8|9282.6|9280.6|9268.6|9266.6|267750
1588661700000|2020-05-05 06:55:00|9277.6|9275.6|9298.4|9296.4|9299|9297|9267.1|9265.1|241125
1588662000000|2020-05-05 07:00:00|9299.2|9297.2|9295.4|9293.4|9306.7|9304.7|9283.5|9281.5|212325
1588662300000|2020-05-05 07:05:00|9295.1|9293.1|9290|9288|9295.7|9293.7|9278.7|9276.7|132225
1588662600000|2020-05-05 07:10:00|9290.3|9288.3|9296.8|9294.8|9297.3|9295.3|9282.8|9280.8|125550
1588662900000|2020-05-05 07:15:00|9295.4|9293.4|9308.5|9306.5|9319|9317|9293|9291|243375
1588663200000|2020-05-05 07:20:00|9308.6|9306.6|9318.4|9316.4|9325.4|9323.4|9307.5|9305.5|182850
1588663500000|2020-05-05 07:25:00|9317.6|9315.6|9317|9315|9328.8|9326.8|9316.1|9314.1|171000
1588663800000|2020-05-05 07:30:00|9318.7|9316.7|9349.5|9347.5|9359.5|9357.5|9318.7|9316.7|429450
1588664100000|2020-05-05 07:35:00|9349.8|9347.8|9354.1|9352.1|9365.4|9363.4|9340.8|9338.8|268350
1588664400000|2020-05-05 07:40:00|9353.2|9351.2|9351.6|9349.6|9354.9|9352.9|9340.4|9338.4|192075
1588664700000|2020-05-05 07:45:00|9351.5|9349.5|9332.8|9330.8|9356.8|9354.8|9328.3|9326.3|198750
1588665000000|2020-05-05 07:50:00|9332.6|9330.6|9342.4|9340.4|9344.2|9342.2|9329.3|9327.3|90075
1588665300000|2020-05-05 07:55:00|9341.2|9339.2|9342.9|9340.9|9350.6|9348.6|9338.4|9336.4|75675
1588665600000|2020-05-05 08:00:00|9343|9341|9350.8|9348.8|9350.8|9348.8|9330.9|9328.9|110400
1588665900000|2020-05-05 08:05:00|9353.2|9351.2|9351.1|9349.1|9359.5|9357.5|9346.9|9344.9|140850
1588666200000|2020-05-05 08:10:00|9350.7|9348.7|9366.9|9364.9|9375.2|9373.2|9350.7|9348.7|284475
1588666500000|2020-05-05 08:15:00|9367.1|9365.1|9335.7|9333.7|9369.1|9367.1|9328.8|9326.8|286725
1588666800000|2020-05-05 08:20:00|9333.2|9331.2|9333.1|9331.1|9343.2|9341.2|9317|9315|253050
1588667100000|2020-05-05 08:25:00|9334.2|9332.2|9333.8|9331.8|9350.2|9348.2|9331.4|9329.4|162150
1588667400000|2020-05-05 08:30:00|9333|9331|9306.9|9304.9|9333|9331|9298.8|9296.8|329400
1588667700000|2020-05-05 08:35:00|9307.1|9305.1|9297.5|9295.5|9318.5|9316.5|9293.3|9291.3|209025
1588668000000|2020-05-05 08:40:00|9297.4|9295.4|9293.1|9291.1|9299.8|9297.8|9280.8|9278.8|249900
1588668300000|2020-05-05 08:45:00|9293.2|9291.2|9269.7|9267.7|9295.4|9293.4|9260.9|9258.9|317475
1588668600000|2020-05-05 08:50:00|9269.8|9267.8|9255.6|9253.6|9283.2|9281.2|9255|9253|255450
1588668900000|2020-05-05 08:55:00|9255.5|9253.5|9235.1|9233.1|9274.3|9272.3|9234.6|9232.6|351450
1588669200000|2020-05-05 09:00:00|9236.7|9234.7|9230.5|9228.5|9239.3|9237.3|9218.2|9216.2|478350
1588669500000|2020-05-05 09:05:00|9230.4|9228.4|9222.9|9220.9|9230.5|9228.5|9199.8|9197.8|412350
1588669800000|2020-05-05 09:10:00|9223.1|9221.1|9215.5|9213.5|9240.1|9238.1|9212.8|9210.8|320175
1588670100000|2020-05-05 09:15:00|9215.7|9213.7|9217.3|9215.3|9238.7|9236.7|9214.2|9212.2|209700
1588670400000|2020-05-05 09:20:00|9216.8|9214.8|9192.7|9190.7|9222.8|9220.8|9189.4|9187.4|327525
1588670700000|2020-05-05 09:25:00|9192.5|9190.5|9189.7|9187.7|9208.9|9206.9|9172.3|9170.3|388800
1588671000000|2020-05-05 09:30:00|9188.4|9186.4|9173.6|9171.6|9193.5|9191.5|9170.3|9168.3|296475
1588671300000|2020-05-05 09:35:00|9174.8|9172.8|9185.5|9183.5|9190.4|9188.4|9166.1|9164.1|303000
1588671600000|2020-05-05 09:40:00|9184.9|9182.9|9176.9|9174.9|9185.6|9183.6|9168.9|9166.9|287475
1588671900000|2020-05-05 09:45:00|9177.9|9175.9|9188.1|9186.1|9189.1|9187.1|9177.5|9175.5|355500
1588672200000|2020-05-05 09:50:00|9188.4|9186.4|9192.6|9190.6|9194.6|9192.6|9187|9185|282225
1588672500000|2020-05-05 09:55:00|9192.7|9190.7|9200|9198|9200.4|9198.4|9191.3|9189.3|341625
1588672800000|2020-05-05 10:00:00|9198.5|9196.5|9198.5|9196.5|9198.5|9196.5|9198.5|9196.5|1200
1588673400000|2020-05-05 10:10:00|9201.9|9191.9|9199.5|9189.5|9213.7|9203.7|9199.5|9189.5|0
1588673700000|2020-05-05 10:15:00|9199|9189|9188.3|9178.3|9199.5|9189.5|9187.2|9177.2|0
1588674000000|2020-05-05 10:20:00|9188.6|9178.6|9184.4|9174.4|9190.6|9180.6|9184.1|9174.1|0
1588674300000|2020-05-05 10:25:00|9184.1|9174.1|9181.2|9171.2|9188.6|9178.6|9178|9168|0
1588674600000|2020-05-05 10:30:00|9181.7|9171.7|9186.8|9176.8|9188.5|9178.5|9177.8|9167.8|0
1588674900000|2020-05-05 10:35:00|9187.4|9177.4|9188|9178|9189.1|9179.1|9178.9|9168.9|0
1588675200000|2020-05-05 10:40:00|9173.5|9169|9184|9178.5|9189|9180|9171.5|9164.5|152
1588675500000|2020-05-05 10:45:00|9184.5|9179|9163|9158.5|9185|9179|9163|9158.5|213
1588675800000|2020-05-05 10:50:00|9162.5|9159|9171.5|9166|9173|9168.5|9162.5|9159|56
1588676100000|2020-05-05 10:55:00|9171|9165.5|9174.5|9172|9174.5|9172|9166|9162.5|16
1588676400000|2020-05-05 11:00:00|9176|9171.5|9177.5|9173|9182|9178.5|9176|9171.5|51
1588676700000|2020-05-05 11:05:00|9178|9173.5|9179|9175.5|9181|9176.5|9174.5|9171.5|34
1588677000000|2020-05-05 11:10:00|9179.5|9176|9186.5|9182|9189|9185.5|9175.5|9172.5|108
1588677300000|2020-05-05 11:15:00|9187|9183|9189.5|9181.5|9190|9186.5|9186|9181|19
1588677600000|2020-05-05 11:20:00|9190|9183.5|9180.5|9176|9190|9187.5|9178|9175|28
1588677900000|2020-05-05 11:25:00|9181.5|9175.5|9182.5|9178.5|9186.5|9181.5|9178|9173.5|9
1588678200000|2020-05-05 11:30:00|9183.5|9179|9185.5|9180.5|9187|9182.5|9181.5|9177.5|12
1588678500000|2020-05-05 11:35:00|9186.5|9181|9181.5|9177.5|9187.5|9183|9179.5|9175.5|33
1588678800000|2020-05-05 11:40:00|9182.5|9178.5|9180.5|9176|9183.5|9179|9176|9172.5|12
1588679100000|2020-05-05 11:45:00|9181|9177|9179|9174|9184.5|9181|9175|9170.5|17
1588679400000|2020-05-05 11:50:00|9180|9174.5|9187.5|9183|9187.5|9183|9180|9174.5|18
1588679700000|2020-05-05 11:55:00|9186.5|9183.5|9184|9179|9189.5|9185|9182|9178|33
1588680000000|2020-05-05 12:00:00|9183.5|9180|9192.5|9189|9194|9190|9182|9177.5|51
1588680300000|2020-05-05 12:05:00|9190.5|9187|9208|9203|9209.5|9206|9190.5|9187|208
1588680600000|2020-05-05 12:10:00|9209|9203.5|9210.5|9205.5|9212.5|9210|9207|9203|51
1588680900000|2020-05-05 12:15:00|9209.5|9206|9208|9204|9214.5|9211.5|9206.5|9202.5|61
1588681200000|2020-05-05 12:20:00|9208.5|9203.5|9205|9200.5|9212|9207.5|9202.5|9199|40
1588681500000|2020-05-05 12:25:00|9206|9201|9211|9207|9211|9207.5|9206|9201|13
1588681800000|2020-05-05 12:30:00|9212.5|9207.5|9205|9200.5|9212.5|9207.5|9203.5|9200.5|22
1588682100000|2020-05-05 12:35:00|9204.5|9201|9212.5|9208.5|9212.5|9209.5|9199.5|9195.5|40
1588682400000|2020-05-05 12:40:00|9214|9209|9223.5|9218|9224|9221|9212.5|9208.5|76
1588682700000|2020-05-05 12:45:00|9222|9217.5|9221|9216.5|9222|9219.5|9221|9215.5|19
1588683000000|2020-05-05 12:50:00|9221.5|9217|9222|9217|9224.5|9218.5|9219.5|9215.5|35
1588683300000|2020-05-05 12:55:00|9223.5|9216.5|9216.5|9210.5|9224.5|9220|9216.5|9210.5|35
1588683600000|2020-05-05 13:00:00|9217|9211|9204.5|9200.5|9217|9211.5|9204.5|9200.5|17
1588683900000|2020-05-05 13:05:00|9205|9204|9213.5|9209.5|9214|9210.5|9203.5|9197.5|149
1588684200000|2020-05-05 13:10:00|9214|9210|9216.5|9211|9217.5|9213.5|9210.5|9206|54
1588684500000|2020-05-05 13:15:00|9216|9210.5|9207|9201|9216|9210.5|9205|9200.5|50
1588684800000|2020-05-05 13:20:00|9207.5|9205|9209.5|9204.5|9211.5|9206.5|9206|9201|40
1588685100000|2020-05-05 13:25:00|9209|9204|9209|9205|9211.5|9207|9204.5|9200.5|15
1588685400000|2020-05-05 13:30:00|9209.5|9205.5|9214.5|9209|9227|9223.5|9197|9193.5|269
1588685700000|2020-05-05 13:35:00|9214|9210|9213|9208.5|9222.5|9216.5|9209|9205.5|144
1588686000000|2020-05-05 13:40:00|9212|9207.5|9223|9218.5|9224.5|9220.5|9211.5|9207.5|39
1588686300000|2020-05-05 13:45:00|9224|9220|9231|9226.5|9231|9226.5|9215|9211|85
1588686600000|2020-05-05 13:50:00|9232|9227|9239.5|9235.5|9243|9239|9231.5|9227|180
1588686900000|2020-05-05 13:55:00|9239|9234|9247.5|9245|9248|9245|9237.5|9233|65
1588687200000|2020-05-05 14:00:00|9249|9246.5|9247|9242.5|9253|9250.5|9244|9241.5|78
1588687500000|2020-05-05 14:05:00|9244.5|9242|9250|9246|9253|9249|9238.5|9233|193
1588687800000|2020-05-05 14:10:00|9251|9246.5|9244|9239.5|9251.5|9247|9240|9235.5|96
1588688100000|2020-05-05 14:15:00|9245|9240|9246|9242|9254|9251|9243.5|9238.5|46
1588688400000|2020-05-05 14:20:00|9245.5|9242.5|9240|9235.5|9249.5|9246|9236|9232|104
1588688700000|2020-05-05 14:25:00|9239.5|9236.5|9229.5|9226|9241|9236.5|9226|9222.5|121
1588689000000|2020-05-05 14:30:00|9229|9225|9225.5|9221.5|9239|9236.5|9224|9220.5|518
1588689300000|2020-05-05 14:35:00|9226|9222|9227.5|9223|9234|9228.5|9222.5|9218.5|210
1588689600000|2020-05-05 14:40:00|9228.5|9223.5|9222.5|9218|9229.5|9224|9218.5|9214.5|100
1588689900000|2020-05-05 14:45:00|9223.5|9217.5|9203.5|9199.5|9229.5|9225.5|9202.5|9199.5|224
1588690200000|2020-05-05 14:50:00|9204.5|9200|9210.5|9205|9212.5|9205.5|9204.5|9200|35
1588690500000|2020-05-05 14:55:00|9211.5|9205.5|9212|9208.5|9214.5|9210.5|9208|9204|25
1588690800000|2020-05-05 15:00:00|9213.5|9208|9214.5|9209|9215|9212|9209.5|9205.5|71
1588691100000|2020-05-05 15:05:00|9214|9210.5|9217|9213|9219.5|9216|9212|9207.5|39
1588691400000|2020-05-05 15:10:00|9217.5|9213.5|9216|9212.5|9221.5|9217|9211|9208.5|81
1588691700000|2020-05-05 15:15:00|9216.5|9213|9217.5|9213.5|9217.5|9214.5|9210.5|9206|239
1588692000000|2020-05-05 15:20:00|9218.5|9213|9225.5|9221.5|9231.5|9227|9216|9212|119
1588692300000|2020-05-05 15:25:00|9226.5|9222|9229|9224.5|9231|9227|9219|9215.5|103
1588692600000|2020-05-05 15:30:00|9228.5|9225|9229.5|9226|9234|9230|9225|9221.5|137
1588692900000|2020-05-05 15:35:00|9229|9226.5|9224|9220|9231|9227.5|9222|9218|113
1588693200000|2020-05-05 15:40:00|9224.5|9220.5|9231.5|9227|9232|9228.5|9222.5|9218.5|107
1588693500000|2020-05-05 15:45:00|9231|9226|9226.5|9223|9232|9228.5|9226|9223|53
1588693800000|2020-05-05 15:50:00|9227|9223.5|9225.5|9221.5|9228.5|9224|9222.5|9219|64
1588694100000|2020-05-05 15:55:00|9225|9222|9229.5|9226|9231.5|9227.5|9220.5|9216.5|65
1588694400000|2020-05-05 16:00:00|9230.5|9226.5|9229|9226|9234.5|9232|9227|9224|49
1588694700000|2020-05-05 16:05:00|9229.5|9226.5|9233.5|9229.5|9234.5|9230.5|9227|9224|56
1588695000000|2020-05-05 16:10:00|9233|9228.5|9233.5|9230|9236|9233.5|9232|9228.5|40
1588695300000|2020-05-05 16:15:00|9234.5|9229.5|9235.5|9231.5|9237.5|9233.5|9229|9225.5|51
1588695600000|2020-05-05 16:20:00|9236.5|9232|9228|9224.5|9237|9233|9227|9224|82
1588695900000|2020-05-05 16:25:00|9227.5|9225|9220.5|9216.5|9229|9225.5|9218|9215|66
1588696200000|2020-05-05 16:30:00|9221.5|9217|9214|9210|9225.5|9221.5|9214|9210|58
1588696500000|2020-05-05 16:35:00|9213.5|9209|9212|9207.5|9214|9211|9210|9206.5|102
1588696800000|2020-05-05 16:40:00|9213|9208|9202.5|9198.5|9213|9208.5|9198|9194.5|50
1588697100000|2020-05-05 16:45:00|9202|9197.5|9202.5|9198|9206|9202.5|9199.5|9195|110
1588697400000|2020-05-05 16:50:00|9204.5|9198.5|9201.5|9197.5|9204.5|9201.5|9198|9194.5|38
1588697700000|2020-05-05 16:55:00|9201|9197|9197.5|9193.5|9201|9197|9193.5|9189.5|96
1588698000000|2020-05-05 17:00:00|9197|9191.5|9197|9193.5|9202|9198.5|9196|9191.5|121
1588698300000|2020-05-05 17:05:00|9198|9194|9195|9192|9198.5|9194.5|9192|9189|130
1588698600000|2020-05-05 17:10:00|9196|9193|9198.5|9194.5|9199.5|9196|9191|9187.5|205
1588698900000|2020-05-05 17:15:00|9198|9194|9208|9203.5|9209.5|9205.5|9197|9194|81
1588699200000|2020-05-05 17:20:00|9209|9204|9199|9194.5|9209|9204.5|9196.5|9192.5|128
1588699500000|2020-05-05 17:25:00|9199.5|9195|9204.5|9198.5|9209.5|9206|9199.5|9195|80
1588699800000|2020-05-05 17:30:00|9205|9200|9211|9206.5|9212.5|9207.5|9204|9199.5|30
1588700100000|2020-05-05 17:35:00|9210.5|9207|9209|9204.5|9213.5|9209|9209|9204.5|31
1588700400000|2020-05-05 17:40:00|9209.5|9205|9211|9207|9213|9208.5|9206.5|9202.5|17
1588700700000|2020-05-05 17:45:00|9210|9206.5|9216|9212|9216.5|9212.5|9209.5|9205.5|14
1588701000000|2020-05-05 17:50:00|9215.5|9212.5|9217|9213|9219|9214.5|9213|9208.5|55
1588701300000|2020-05-05 17:55:00|9216.5|9212.5|9214.5|9210.5|9219.5|9215.5|9211|9207.5|44
1588701600000|2020-05-05 18:00:00|9214|9209.5|9216|9212|9218.5|9214|9210|9205.5|345
1588701900000|2020-05-05 18:05:00|9216.5|9210.5|9218|9214.5|9219.5|9215.5|9213.5|9210.5|133
1588702200000|2020-05-05 18:10:00|9217.5|9214|9223.5|9220.5|9225|9222|9215|9210|214
1588702500000|2020-05-05 18:15:00|9223|9219.5|9223|9218.5|9224.5|9221|9219.5|9216|51
1588702800000|2020-05-05 18:20:00|9224.5|9219|9221.5|9217.5|9225|9221|9219.5|9216|40
1588703100000|2020-05-05 18:25:00|9222|9218|9223.5|9219.5|9224.5|9221|9221|9217.5|29
1588703400000|2020-05-05 18:30:00|9223|9220|9216|9211.5|9224.5|9220.5|9213.5|9209|109
1588703700000|2020-05-05 18:35:00|9215.5|9212|9213|9208.5|9218.5|9214|9211.5|9207.5|153
1588704000000|2020-05-05 18:40:00|9212.5|9209.5|9213|9209.5|9217|9213|9211.5|9208|50
1588704300000|2020-05-05 18:45:00|9212.5|9208.5|9215|9211|9217.5|9213.5|9210|9206|88
1588704600000|2020-05-05 18:50:00|9215.5|9211.5|9220|9214.5|9221|9216.5|9215|9211.5|51
1588704900000|2020-05-05 18:55:00|9219.5|9215.5|9226.5|9223|9228|9224|9219|9215.5|54
1588705200000|2020-05-05 19:00:00|9227.5|9221|9221.5|9218.5|9227.5|9221.5|9219|9214.5|57
1588705500000|2020-05-05 19:05:00|9224|9219|9222.5|9219.5|9224|9219.5|9217.5|9214|50
1588705800000|2020-05-05 19:10:00|9222|9218|9223|9219.5|9226.5|9222.5|9221|9217|70
1588706100000|2020-05-05 19:15:00|9221.5|9218.5|9194.5|9189.5|9223|9219|9194|9189.5|122
1588706400000|2020-05-05 19:20:00|9194|9190|9200.5|9196.5|9201|9197|9191.5|9187.5|116
1588706700000|2020-05-05 19:25:00|9199.5|9197|9182.5|9178.5|9204|9200|9180|9176.5|254
1588707000000|2020-05-05 19:30:00|9182|9178|9173.5|9168.5|9188.5|9183|9168.5|9164|152
1588707300000|2020-05-05 19:35:00|9172|9168|9171|9166.5|9174.5|9171|9162|9158|106
1588707600000|2020-05-05 19:40:00|9170.5|9166|9171|9164.5|9173.5|9169.5|9165.5|9162.5|66
1588707900000|2020-05-05 19:45:00|9170.5|9167|9177.5|9173.5|9177.5|9173.5|9165.5|9162.5|39
1588708200000|2020-05-05 19:50:00|9179|9177|9188|9184.5|9189.5|9185|9176.5|9172.5|74
1588708500000|2020-05-05 19:55:00|9187.5|9184|9165|9160|9188.5|9184.5|9165|9160|363
1588708800000|2020-05-05 20:00:00|9165.5|9158.5|9173.5|9167.5|9178|9174|9165.5|9158.5|33
1588709100000|2020-05-05 20:05:00|9174|9167|9178.5|9172|9179|9174|9173.5|9167|11
1588709400000|2020-05-05 20:10:00|9178|9171.5|9169|9164|9178|9173.5|9167.5|9163|18
1588709700000|2020-05-05 20:15:00|9169.5|9164.5|9171|9167.5|9171|9167.5|9169|9164|12
1588710000000|2020-05-05 20:20:00|9172.5|9168|9173.5|9168.5|9173.5|9170|9172|9167.5|11
1588710300000|2020-05-05 20:25:00|9174|9169|9166.5|9162.5|9174|9170.5|9166.5|9162.5|20
1588710600000|2020-05-05 20:30:00|9167.5|9157.5|9162.5|9156.5|9167.5|9162|9162|9156|74
1588710900000|2020-05-05 20:35:00|9163.5|9157.5|9168|9163|9168|9163|9163.5|9157.5|4
1588711200000|2020-05-05 20:40:00|9167.5|9162.5|9166|9160|9168|9163.5|9166|9160|8
1588711500000|2020-05-05 20:45:00|9168|9162.5|9171.5|9168|9171.5|9168|9168|9160|7
1588711800000|2020-05-05 20:50:00|9170|9166.5|9169.5|9162.5|9171.5|9168.5|9169|9162.5|5
1588712100000|2020-05-05 20:55:00|9170|9165|9172.5|9168.5|9173|9168.5|9170|9162.5|2
1588712400000|2020-05-05 21:00:00|9173|9162.5|9172.5|9162.5|9173|9168|9170|9162.5|2
1588713000000|2020-05-05 21:10:00|9172|9166|9176|9166|9176|9166|9172|9166|18401730
1588713300000|2020-05-05 21:15:00|9175.8|9165.8|9180.3|9170.3|9180.3|9170.3|9175.6|9165.6|0
1588713600000|2020-05-05 21:20:00|9180.4|9170.4|9177.2|9167.2|9180.8|9170.8|9176.2|9166.2|0
1588713900000|2020-05-05 21:25:00|9176.9|9166.9|9173.4|9163.4|9177.3|9167.3|9173.4|9163.4|0
1588714200000|2020-05-05 21:30:00|9172.9|9162.9|9171.8|9161.8|9173|9163|9171.6|9161.6|0
1588714500000|2020-05-05 21:35:00|9171.9|9161.9|9170.9|9160.9|9171.9|9161.9|9170.7|9160.7|0
1588714800000|2020-05-05 21:40:00|9171|9161|9168.1|9158.1|9171|9161|9167.8|9157.8|0
1588715100000|2020-05-05 21:45:00|9168.2|9158.2|9167.8|9157.8|9168.2|9158.2|9167.4|9157.4|0
1588715400000|2020-05-05 21:50:00|9167.6|9157.6|9166|9156|9167.6|9157.6|9165.8|9155.8|0
1588715700000|2020-05-05 21:55:00|9165.9|9155.9|9159.1|9149.1|9165.9|9155.9|9159.1|9149.1|0
1588716000000|2020-05-05 22:00:00|9160|9150|9165.6|9155.6|9167.2|9157.2|9146.2|9136.2|0
1588716300000|2020-05-05 22:05:00|9166.2|9156.2|9170.3|9160.3|9172.3|9162.3|9163.9|9153.9|0
1588716600000|2020-05-05 22:10:00|9170.9|9160.9|9169.1|9159.1|9171.4|9161.4|9168.6|9158.6|0
1588716900000|2020-05-05 22:15:00|9169.4|9159.4|9174.8|9164.8|9177.6|9167.6|9169.4|9159.4|0
1588717200000|2020-05-05 22:20:00|9175.3|9165.3|9171.4|9161.4|9176.4|9166.4|9170.8|9160.8|0
1588717500000|2020-05-05 22:25:00|9170.8|9160.8|9169.7|9159.7|9172|9162|9168.6|9158.6|0
1588717800000|2020-05-05 22:30:00|9170.3|9160.3|9173.6|9163.6|9175.2|9165.2|9168|9158|0
1588718100000|2020-05-05 22:35:00|9173.8|9163.8|9167.9|9157.9|9175.2|9165.2|9165.7|9155.7|0
1588718400000|2020-05-05 22:40:00|9168.5|9158.5|9168.5|9158.5|9170.2|9160.2|9164|9154|0
1588718700000|2020-05-05 22:45:00|9168.8|9158.8|9174.2|9164.2|9175.8|9165.8|9168.8|9158.8|0
1588719000000|2020-05-05 22:50:00|9174.7|9164.7|9181.5|9171.5|9182.1|9172.1|9174.7|9164.7|0
1588719300000|2020-05-05 22:55:00|9181.8|9171.8|9186|9176|9186.6|9176.6|9180.4|9170.4|0
1588719600000|2020-05-05 23:00:00|9186.3|9176.3|9182.6|9172.6|9186.6|9176.6|9182.3|9172.3|0
1588719900000|2020-05-05 23:05:00|9182.1|9172.1|9179.4|9169.4|9183.2|9173.2|9178.2|9168.2|0
1588720200000|2020-05-05 23:10:00|9179.9|9169.9|9178.8|9168.8|9183.9|9173.9|9178.2|9168.2|0
1588720500000|2020-05-05 23:15:00|9178.2|9168.2|9181.1|9171.1|9181.9|9171.9|9178.2|9168.2|0
1588720800000|2020-05-05 23:20:00|9180.5|9170.5|9178.9|9168.9|9181.7|9171.7|9178.9|9168.9|0
1588721100000|2020-05-05 23:25:00|9178.6|9168.6|9181.2|9171.2|9182.3|9172.3|9178.6|9168.6|0
1588721400000|2020-05-05 23:30:00|9181.7|9171.7|9186.8|9176.8|9187.4|9177.4|9181.2|9171.2|0
1588721700000|2020-05-05 23:35:00|9186.5|9176.5|9183.4|9173.4|9186.8|9176.8|9182.9|9172.9|0
1588722000000|2020-05-05 23:40:00|9184|9174|9181.7|9171.7|9184.6|9174.6|9181.5|9171.5|0
1588722300000|2020-05-05 23:45:00|9182|9172|9182|9172|9182.3|9172.3|9178.4|9168.4|0
1588722600000|2020-05-05 23:50:00|9181.7|9171.7|9181.1|9171.1|9182.3|9172.3|9179.4|9169.4|0
1588722900000|2020-05-05 23:55:00|9180.5|9170.5|9181.1|9171.1|9181.1|9171.1|9178.9|9168.9|0
1588723200000|2020-05-06 00:00:00|9181.7|9171.7|9178.8|9168.8|9181.7|9171.7|9170.6|9160.6|0
1588723500000|2020-05-06 00:05:00|9178.3|9168.3|9165.9|9155.9|9178.3|9168.3|9165.3|9155.3|0
1588723800000|2020-05-06 00:10:00|9164.8|9154.8|9163.6|9153.6|9166.5|9156.5|9160.8|9150.8|0
1588724100000|2020-05-06 00:15:00|9163|9153|9159.2|9149.2|9165.2|9155.2|9157.9|9147.9|0
1588724400000|2020-05-06 00:20:00|9159.5|9149.5|9156.5|9146.5|9161.2|9151.2|9155.1|9145.1|0
1588724700000|2020-05-06 00:25:00|9156.2|9146.2|9153.5|9143.5|9160.8|9150.8|9151.5|9141.5|0
1588725000000|2020-05-06 00:30:00|9153.2|9143.2|9156|9146|9158.3|9148.3|9149.6|9139.6|0
1588725300000|2020-05-06 00:35:00|9155.7|9145.7|9160|9150|9161.1|9151.1|9154.9|9144.9|0
1588725600000|2020-05-06 00:40:00|9159.4|9149.4|9156.6|9146.6|9159.4|9149.4|9153.2|9143.2|0
1588725900000|2020-05-06 00:45:00|9157.2|9147.2|9161.3|9151.3|9161.9|9151.9|9155.5|9145.5|0
1588726200000|2020-05-06 00:50:00|9160.8|9150.8|9137.7|9127.7|9160.8|9150.8|9137.7|9127.7|0
1588726500000|2020-05-06 00:55:00|9138|9128|9140.6|9130.6|9141.1|9131.1|9132.7|9122.7|0
1588726800000|2020-05-06 01:00:00|9141.1|9131.1|9162.5|9155.5|9173.5|9170|9140.6|9130.6|215
1588727100000|2020-05-06 01:05:00|9161.5|9154.5|9170.5|9166.5|9171|9168.5|9158|9153|114
1588727400000|2020-05-06 01:10:00|9168|9167.5|9156.5|9151.5|9173|9169|9150.5|9147.5|95
1588727700000|2020-05-06 01:15:00|9157|9152.5|9161.5|9156|9167.5|9163.5|9156.5|9151|135
1588728000000|2020-05-06 01:20:00|9161|9158.5|9165.5|9158.5|9166|9162|9160|9156|120
1588728300000|2020-05-06 01:25:00|9166|9159|9171|9167.5|9171|9168|9163|9158.5|67
1588728600000|2020-05-06 01:30:00|9173|9168|9203|9197|9209.5|9205.5|9173|9168|149
1588728900000|2020-05-06 01:35:00|9203.5|9197.5|9209.5|9205.5|9209.5|9205.5|9192.5|9188|81
1588729200000|2020-05-06 01:40:00|9210.5|9207|9203|9199|9217.5|9213.5|9202|9198.5|83
1588729500000|2020-05-06 01:45:00|9205|9198|9200|9196|9209.5|9206|9197.5|9194|75
1588729800000|2020-05-06 01:50:00|9199.5|9195|9204.5|9199.5|9204.5|9199.5|9194.5|9190|43
1588730100000|2020-05-06 01:55:00|9204|9200|9195.5|9191|9208|9204|9192|9187.5|70
1588730400000|2020-05-06 02:00:00|9195|9190.5|9189.5|9186|9198|9195|9184.5|9180.5|125
1588730700000|2020-05-06 02:05:00|9189|9185.5|9194.5|9190.5|9194.5|9191|9181|9177.5|53
1588731000000|2020-05-06 02:10:00|9196.5|9191|9191|9186.5|9199.5|9196|9188.5|9185|43
1588731300000|2020-05-06 02:15:00|9189|9185.5|9185|9180.5|9191|9186|9180|9176|88
1588731600000|2020-05-06 02:20:00|9185.5|9180|9180.5|9176.5|9192|9187.5|9179|9174.5|142
1588731900000|2020-05-06 02:25:00|9180|9176|9179.5|9175.5|9184|9180|9177.5|9174|138
1588732200000|2020-05-06 02:30:00|9178.5|9176.5|9179.5|9175|9184|9180|9173.5|9169.5|78
1588732500000|2020-05-06 02:35:00|9178.5|9174|9170.5|9167.5|9178.5|9175|9167|9164.5|118
1588732800000|2020-05-06 02:40:00|9169.5|9167|9174|9170.5|9174.5|9170.5|9168.5|9165.5|37
1588733100000|2020-05-06 02:45:00|9173.5|9169|9172|9167.5|9176.5|9173.5|9169|9165.5|46
1588733400000|2020-05-06 02:50:00|9172.5|9168|9179|9175.5|9179|9176|9167.5|9163.5|52
1588733700000|2020-05-06 02:55:00|9178.5|9176|9185|9180.5|9188|9183.5|9178|9174.5|71
1588734000000|2020-05-06 03:00:00|9185.5|9181|9185.5|9181.5|9189|9185.5|9178.5|9174.5|118
1588734300000|2020-05-06 03:05:00|9186.5|9182|9183.5|9179.5|9187.5|9183.5|9181|9177.5|95
1588734600000|2020-05-06 03:10:00|9183|9180|9189.5|9186|9189.5|9186|9183|9179|170
1588734900000|2020-05-06 03:15:00|9190|9187.5|9191.5|9187.5|9195|9192.5|9188.5|9185|76
1588735200000|2020-05-06 03:20:00|9191|9188|9197|9194|9199.5|9196.5|9191|9187.5|124
1588735500000|2020-05-06 03:25:00|9198.5|9194.5|9204|9200.5|9204.5|9201|9195.5|9191.5|75
1588735800000|2020-05-06 03:30:00|9204.5|9201|9211.5|9207.5|9215|9211|9198.5|9194.5|138
1588736100000|2020-05-06 03:35:00|9211|9206.5|9202.5|9199.5|9215|9211.5|9201.5|9198.5|182
1588736400000|2020-05-06 03:40:00|9204.5|9200|9200|9197|9207.5|9203.5|9200|9196.5|160
1588736700000|2020-05-06 03:45:00|9196.5|9193|9141.5|9139.5|9197|9193|9126.3|9124.3|865367
1588737000000|2020-05-06 03:50:00|9140.2|9138.2|9136.6|9134.6|9146.9|9144.9|9116.2|9114.2|612450
1588737300000|2020-05-06 03:55:00|9136.3|9134.3|9122.1|9120.1|9148.3|9146.3|9121|9119|427725
1588737600000|2020-05-06 04:00:00|9122.3|9120.3|9121.8|9119.8|9123.4|9121.4|9101.2|9099.2|544875
1588737900000|2020-05-06 04:05:00|9120.2|9118.2|9115.5|9113.5|9126|9124|9104.6|9102.6|378375
1588738200000|2020-05-06 04:10:00|9114.4|9112.4|9127.8|9125.8|9133.9|9131.9|9108.3|9106.3|309975
1588738500000|2020-05-06 04:15:00|9124.9|9122.9|9132|9130|9132.1|9130.1|9110.8|9108.8|222900
1588738800000|2020-05-06 04:20:00|9132.5|9130.5|9153.3|9151.3|9153.6|9151.6|9131.2|9129.2|527775
1588739100000|2020-05-06 04:25:00|9153.6|9151.6|9209.9|9207.9|9231.7|9229.7|9153.6|9151.6|913875
1588739400000|2020-05-06 04:30:00|9210.9|9208.9|9227.9|9225.9|9228.7|9226.7|9192.9|9190.9|499575
1588739700000|2020-05-06 04:35:00|9227.5|9225.5|9243.9|9241.9|9255.9|9253.9|9227.5|9225.5|600900
1588740000000|2020-05-06 04:40:00|9244.6|9242.6|9270.3|9268.3|9273|9271|9237.3|9235.3|490125
1588740300000|2020-05-06 04:45:00|9266.8|9264.8|9260.5|9258.5|9271.5|9269.5|9246.5|9244.5|343650
1588740600000|2020-05-06 04:50:00|9260.2|9258.2|9287.5|9285.5|9293.4|9291.4|9258.1|9256.1|435900
1588740900000|2020-05-06 04:55:00|9286.9|9284.9|9313.6|9311.6|9315.8|9313.8|9282.9|9280.9|526425
1588741200000|2020-05-06 05:00:00|9313.7|9311.7|9298.8|9296.8|9324.7|9322.7|9286.3|9284.3|463575
1588741500000|2020-05-06 05:05:00|9299.3|9297.3|9304.6|9302.6|9304.6|9302.6|9274.2|9272.2|466275
1588741800000|2020-05-06 05:10:00|9305|9303|9277.9|9275.9|9307.2|9305.2|9277.4|9275.4|245850
1588742100000|2020-05-06 05:15:00|9277.4|9275.4|9300.9|9298.9|9308.6|9306.6|9272.1|9270.1|302925
1588742400000|2020-05-06 05:20:00|9299.1|9297.1|9308.3|9306.3|9313.2|9311.2|9295.1|9293.1|209325
1588742700000|2020-05-06 05:25:00|9308.4|9306.4|9330.5|9328.5|9333.9|9331.9|9305.5|9303.5|439725
1588743000000|2020-05-06 05:30:00|9330.8|9328.8|9324|9322|9347.7|9345.7|9320|9318|444825
1588743300000|2020-05-06 05:35:00|9324.8|9322.8|9315.6|9313.6|9325.3|9323.3|9310.2|9308.2|288000
1588743600000|2020-05-06 05:40:00|9315.5|9313.5|9312.1|9310.1|9325.6|9323.6|9307.1|9305.1|187500
1588743900000|2020-05-06 05:45:00|9311.9|9309.9|9323.7|9321.7|9331.4|9329.4|9304.2|9302.2|239775
1588744200000|2020-05-06 05:50:00|9324.2|9322.2|9313.6|9311.6|9324.2|9322.2|9311.8|9309.8|133200
1588744500000|2020-05-06 05:55:00|9313.5|9311.5|9302|9300|9315.6|9313.6|9281.6|9279.6|282225
1588744800000|2020-05-06 06:00:00|9300.8|9298.8|9294.8|9292.8|9314.7|9312.7|9294.2|9292.2|181875
1588745100000|2020-05-06 06:05:00|9294.7|9292.7|9283.3|9281.3|9305.3|9303.3|9276.5|9274.5|182250
1588745400000|2020-05-06 06:10:00|9284|9282|9268.5|9266.5|9284.7|9282.7|9262.8|9260.8|372075
1588745700000|2020-05-06 06:15:00|9268.3|9266.3|9292.4|9290.4|9294|9292|9252|9250|347925
1588746000000|2020-05-06 06:20:00|9291.6|9289.6|9283.6|9281.6|9302.8|9300.8|9277.8|9275.8|179550
1588746300000|2020-05-06 06:25:00|9283.9|9281.9|9295.7|9293.7|9309.9|9307.9|9283.9|9281.9|170775
1588746600000|2020-05-06 06:30:00|9296.1|9294.1|9312.8|9310.8|9313.3|9311.3|9296.1|9294.1|145200
1588746900000|2020-05-06 06:35:00|9313|9311|9318.4|9316.4|9321.6|9319.6|9303.1|9301.1|184350
1588747200000|2020-05-06 06:40:00|9318.7|9316.7|9313.3|9311.3|9320.4|9318.4|9304.6|9302.6|147150
1588747500000|2020-05-06 06:45:00|9313.4|9311.4|9302.9|9300.9|9329.8|9327.8|9299.2|9297.2|216525
1588747800000|2020-05-06 06:50:00|9300.2|9298.2|9291|9289|9308.5|9306.5|9290.2|9288.2|175650
1588748100000|2020-05-06 06:55:00|9289.9|9287.9|9295.2|9293.2|9300.2|9298.2|9284|9282|93900
1588748400000|2020-05-06 07:00:00|9295.4|9293.4|9285.7|9283.7|9295.4|9293.4|9278.8|9276.8|151800
1588748700000|2020-05-06 07:05:00|9285.6|9283.6|9297.9|9295.9|9301.3|9299.3|9266.3|9264.3|280500
1588749000000|2020-05-06 07:10:00|9296.9|9294.9|9290|9288|9307|9305|9289.7|9287.7|108300
1588749300000|2020-05-06 07:15:00|9289.3|9287.3|9296.5|9294.5|9303.5|9301.5|9283.9|9281.9|92175
1588749600000|2020-05-06 07:20:00|9298.1|9296.1|9302.4|9300.4|9303.8|9301.8|9291.3|9289.3|74475
1588749900000|2020-05-06 07:25:00|9300.4|9298.4|9288.1|9286.1|9302.6|9300.6|9271.4|9269.4|170025
1588750200000|2020-05-06 07:30:00|9289.8|9287.8|9277|9275|9294.7|9292.7|9272.7|9270.7|98175
1588750500000|2020-05-06 07:35:00|9276.6|9274.6|9265.1|9263.1|9277.7|9275.7|9247.6|9245.6|367425
1588750800000|2020-05-06 07:40:00|9264.1|9262.1|9246.1|9244.1|9273.7|9271.7|9246.1|9244.1|174600
1588751100000|2020-05-06 07:45:00|9244.3|9242.3|9255.8|9253.8|9262|9260|9236.5|9234.5|377775
1588751400000|2020-05-06 07:50:00|9256.2|9254.2|9280.5|9278.5|9289.3|9287.3|9256.1|9254.1|282375
1588751700000|2020-05-06 07:55:00|9279.7|9277.7|9269.8|9267.8|9288.6|9286.6|9269.8|9267.8|123675
1588752000000|2020-05-06 08:00:00|9268.5|9266.5|9281|9279|9286.6|9284.6|9263.1|9261.1|112425
1588752300000|2020-05-06 08:05:00|9281.7|9279.7|9311.8|9309.8|9315|9313|9276.2|9274.2|425550
1588752600000|2020-05-06 08:10:00|9311.4|9309.4|9307.7|9305.7|9322.5|9320.5|9304.4|9302.4|213300
1588752900000|2020-05-06 08:15:00|9307.4|9305.4|9309.5|9307.5|9321.6|9319.6|9307.1|9305.1|159225
1588753200000|2020-05-06 08:20:00|9309.3|9307.3|9282.1|9280.1|9311.9|9309.9|9277.3|9275.3|234300
1588753500000|2020-05-06 08:25:00|9283.2|9281.2|9274.9|9272.9|9293.6|9291.6|9267.5|9265.5|151725
1588753800000|2020-05-06 08:30:00|9275.4|9273.4|9286.1|9284.1|9286.4|9284.4|9260.1|9258.1|233325
1588754100000|2020-05-06 08:35:00|9286.7|9284.7|9286.9|9284.9|9299.1|9297.1|9280.5|9278.5|137550
1588754400000|2020-05-06 08:40:00|9286.7|9284.7|9270.5|9268.5|9292.5|9290.5|9266|9264|107700
1588754700000|2020-05-06 08:45:00|9269.6|9267.6|9244.5|9242.5|9274.2|9272.2|9243.3|9241.3|272025
1588755000000|2020-05-06 08:50:00|9244.2|9242.2|9212.4|9210.4|9244.2|9242.2|9201|9199|711750
1588755300000|2020-05-06 08:55:00|9212.9|9210.9|9208.1|9206.1|9235.4|9233.4|9198.6|9196.6|420000
1588755600000|2020-05-06 09:00:00|9207.4|9205.4|9179.3|9177.3|9221.8|9219.8|9176|9174|460500
1588755900000|2020-05-06 09:05:00|9182.9|9180.9|9188.5|9186.5|9200|9198|9164.1|9162.1|603825
1588756200000|2020-05-06 09:10:00|9189.9|9187.9|9221.5|9219.5|9231.1|9229.1|9183.1|9181.1|437325
1588756500000|2020-05-06 09:15:00|9220.5|9218.5|9213.7|9211.7|9225.3|9223.3|9195.1|9193.1|307800
1588756800000|2020-05-06 09:20:00|9213.6|9211.6|9208.1|9206.1|9225.3|9223.3|9205.2|9203.2|163425
1588757100000|2020-05-06 09:25:00|9209.2|9207.2|9248.5|9246.5|9248.5|9246.5|9202.5|9200.5|284850
1588757400000|2020-05-06 09:30:00|9246.9|9244.9|9249.6|9247.6|9272|9270|9233.3|9231.3|485175
1588757700000|2020-05-06 09:35:00|9248.7|9246.7|9247.7|9245.7|9262.7|9260.7|9240.3|9238.3|261225
1588758000000|2020-05-06 09:40:00|9251.2|9249.2|9254.7|9252.7|9260|9258|9243|9241|295200
1588758300000|2020-05-06 09:45:00|9254.2|9252.2|9256.7|9254.7|9261.3|9259.3|9250.9|9248.9|217125
1588758600000|2020-05-06 09:50:00|9256.6|9254.6|9262.4|9260.4|9266.6|9264.6|9254.2|9252.2|268800
1588758900000|2020-05-06 09:55:00|9262|9260|9277.5|9275.5|9277.5|9275.5|9258.6|9256.6|425100
1588759200000|2020-05-06 10:00:00|9276.9|9274.9|9276.9|9274.9|9276.9|9274.9|9276.9|9274.9|2100
1588759800000|2020-05-06 10:10:00|9280.4|9270.4|9279.2|9269.2|9282.1|9272.1|9278.1|9268.1|0
1588760100000|2020-05-06 10:15:00|9278.6|9268.6|9260.5|9250.5|9278.6|9268.6|9258.2|9248.2|0
1588760400000|2020-05-06 10:20:00|9260.7|9250.7|9258.6|9248.6|9261|9251|9256.4|9246.4|0
1588760700000|2020-05-06 10:25:00|9258|9248|9258.9|9248.9|9263.4|9253.4|9256.9|9246.9|0
1588761000000|2020-05-06 10:30:00|9260|9250|9260|9250|9261.7|9251.7|9258.3|9248.3|0
1588761300000|2020-05-06 10:35:00|9259.4|9249.4|9262.8|9252.8|9266.2|9256.2|9258.9|9248.9|0
1588761600000|2020-05-06 10:40:00|9262.5|9252.5|9244.5|9241|9262.8|9252.8|9241.5|9235.5|64
1588761900000|2020-05-06 10:45:00|9244|9238|9249.5|9246|9250.5|9248|9243|9238|52
1588762200000|2020-05-06 10:50:00|9248.5|9247|9241|9235.5|9248.5|9247|9239.5|9235|47
1588762500000|2020-05-06 10:55:00|9240.5|9236|9239|9234.5|9243.5|9239|9236|9232.5|35
1588762800000|2020-05-06 11:00:00|9239.5|9235|9234|9229.5|9242|9237.5|9234|9229.5|32
1588763100000|2020-05-06 11:05:00|9236|9229|9231.5|9227.5|9238|9234|9231.5|9227.5|41
1588763400000|2020-05-06 11:10:00|9232|9228|9237.5|9233|9237.5|9233.5|9232|9227.5|16
1588763700000|2020-05-06 11:15:00|9237|9232|9240.5|9236|9240.5|9236|9237|9232|4
1588764000000|2020-05-06 11:20:00|9240|9235.5|9232|9229|9240|9235.5|9232|9229|55
1588764300000|2020-05-06 11:25:00|9233.5|9229.5|9233|9229.5|9235.5|9231|9232|9228.5|88
1588764600000|2020-05-06 11:30:00|9232.5|9229|9232.5|9228|9237|9233|9231.5|9227.5|61
1588764900000|2020-05-06 11:35:00|9232|9227.5|9228.5|9224.5|9232.5|9228.5|9227|9224|152
1588765200000|2020-05-06 11:40:00|9229|9225.5|9225.5|9222|9232|9228|9225|9220.5|113
1588765500000|2020-05-06 11:45:00|9224|9221.5|9219|9214|9226.5|9222|9217|9213|71
1588765800000|2020-05-06 11:50:00|9218.5|9214.5|9218|9212|9224|9221.5|9214.5|9210|100
1588766100000|2020-05-06 11:55:00|9217.5|9214|9213.5|9209|9219|9214.5|9209.5|9205.5|63
1588766400000|2020-05-06 12:00:00|9212|9209.5|9212|9208|9220.5|9217.5|9211|9207.5|38
1588766700000|2020-05-06 12:05:00|9211.5|9207.5|9212.5|9209|9217|9213.5|9208|9203.5|51
1588767000000|2020-05-06 12:10:00|9213.5|9209.5|9215|9210.5|9223|9218.5|9212|9209|268
1588767300000|2020-05-06 12:15:00|9214.5|9212|9199|9194.5|9218|9215|9193|9189.5|87
1588767600000|2020-05-06 12:20:00|9199.5|9195.5|9194.5|9190|9206.5|9202|9192.5|9189.5|82
1588767900000|2020-05-06 12:25:00|9196|9190.5|9195|9190.5|9199.5|9196|9193|9189|31
1588768200000|2020-05-06 12:30:00|9196|9191|9194.5|9190.5|9198.5|9191.5|9192.5|9189|26
1588768500000|2020-05-06 12:35:00|9195.5|9191|9178|9174|9198|9193|9177.5|9174|87
1588768800000|2020-05-06 12:40:00|9178.5|9176|9178|9173.5|9182|9179|9173.5|9169.5|244
1588769100000|2020-05-06 12:45:00|9177.5|9172.5|9186|9182|9187.5|9183|9174|9170.5|41
1588769400000|2020-05-06 12:50:00|9187|9182.5|9193.5|9189.5|9198.5|9194.5|9186|9182.5|58
1588769700000|2020-05-06 12:55:00|9193|9188|9196|9191|9199.5|9195|9191.5|9187.5|16
1588770000000|2020-05-06 13:00:00|9197|9191.5|9200.5|9197|9203.5|9199|9196|9191|30
1588770300000|2020-05-06 13:05:00|9201|9197.5|9200|9195.5|9208.5|9204.5|9198.5|9193.5|64
1588770600000|2020-05-06 13:10:00|9199.5|9196.5|9189|9185.5|9202|9197.5|9188.5|9185.5|69
1588770900000|2020-05-06 13:15:00|9189.5|9184.5|9179.5|9175|9197|9193.5|9178.5|9175|144
1588771200000|2020-05-06 13:20:00|9181.5|9175.5|9175|9172.5|9191|9186.5|9175|9172.5|135
1588771500000|2020-05-06 13:25:00|9174|9171.5|9193|9189.5|9194.5|9190|9174|9170.5|141
1588771800000|2020-05-06 13:30:00|9193.5|9190.5|9160|9155.5|9194.5|9190.5|9159.5|9155.5|290
1588772100000|2020-05-06 13:35:00|9159.5|9156.5|9139.5|9134|9173.5|9169|9137|9132.5|340
1588772400000|2020-05-06 13:40:00|9144|9134.5|9136|9131.5|9151.5|9147.5|9132|9127.5|248
1588772700000|2020-05-06 13:45:00|9137|9132|9136|9132.5|9151|9146.5|9136|9132|410
1588773000000|2020-05-06 13:50:00|9134.5|9131|9126.5|9124|9143.5|9139.5|9126|9122.5|721
1588773300000|2020-05-06 13:55:00|9127.5|9124.5|9119.5|9116.5|9129|9124.5|9108.5|9106|582
1588773600000|2020-05-06 14:00:00|9121.5|9115|9107.5|9104|9126|9122.5|9106.5|9104|320
1588773900000|2020-05-06 14:05:00|9107|9104.5|9081|9077.5|9112|9108|9080|9075|655
1588774200000|2020-05-06 14:10:00|9080.5|9078.5|9084|9080|9085|9081|9075|9072.5|264
1588774500000|2020-05-06 14:15:00|9084.5|9080.5|9091|9086.5|9094.5|9090|9078|9074|321
1588774800000|2020-05-06 14:20:00|9090|9086|9090.5|9086.5|9096.5|9092|9085|9080.5|254
1588775100000|2020-05-06 14:25:00|9091|9086|9095.5|9091|9101|9097|9087.5|9083.5|178
1588775400000|2020-05-06 14:30:00|9096|9092|9103.5|9100|9113|9108.5|9096|9092|258
1588775700000|2020-05-06 14:35:00|9104|9100.5|9100.5|9096|9110|9106.5|9098.5|9096|138
1588776000000|2020-05-06 14:40:00|9098.5|9095.5|9111.5|9107|9113|9109.5|9091.5|9087.5|172
1588776300000|2020-05-06 14:45:00|9111|9106|9115|9111|9122|9117.5|9109.5|9105.5|190
1588776600000|2020-05-06 14:50:00|9116|9111.5|9109|9105|9118.5|9114|9106.5|9102.5|138
1588776900000|2020-05-06 14:55:00|9108.5|9104.5|9107.5|9103|9116|9111.5|9104.5|9099.5|151
1588777200000|2020-05-06 15:00:00|9108.5|9103.5|9104|9100|9116|9112|9104|9100|68
1588777500000|2020-05-06 15:05:00|9104.5|9101|9096.5|9092|9107|9103|9091|9087.5|126
1588777800000|2020-05-06 15:10:00|9097|9092.5|9090.5|9086|9099|9095|9085|9082.5|102
1588778100000|2020-05-06 15:15:00|9090|9083|9085|9081.5|9094.5|9090.5|9084|9080.5|87
1588778400000|2020-05-06 15:20:00|9086|9083|9078.5|9074.5|9089.5|9086|9076.5|9073.5|133
1588778700000|2020-05-06 15:25:00|9078|9074|9073.5|9069.5|9080|9076.5|9066.5|9062.5|231
1588779000000|2020-05-06 15:30:00|9072.5|9070|9070|9065.5|9077.5|9074.5|9069|9065|127
1588779300000|2020-05-06 15:35:00|9069.5|9066|9085|9081.5|9085.5|9082.5|9067.5|9064|165
1588779600000|2020-05-06 15:40:00|9085.5|9082|9075.5|9071|9089.5|9085|9070.5|9067.5|230
1588779900000|2020-05-06 15:45:00|9075|9071.5|9066.5|9062.5|9082|9078|9065.5|9062.5|64
1588780200000|2020-05-06 15:50:00|9064.5|9061.5|9061|9057.5|9065.5|9061.5|9055.5|9052.5|116
1588780500000|2020-05-06 15:55:00|9060.5|9056.5|9064.5|9060|9067.5|9063.5|9060.5|9056.5|49
1588780800000|2020-05-06 16:00:00|9064|9060.5|9062.5|9058.5|9065.5|9062|9057.5|9053.5|115
1588781100000|2020-05-06 16:05:00|9062|9057|9054.5|9051|9064|9059.5|9052.5|9050|170
1588781400000|2020-05-06 16:10:00|9055|9051.5|9057|9053|9061|9057|9051|9047.5|195
1588781700000|2020-05-06 16:15:00|9056.5|9052|9065|9060.5|9065.5|9061.5|9056.5|9052|83
1588782000000|2020-05-06 16:20:00|9064.5|9059.5|9064|9060|9065|9061.5|9058|9054|135
1588782300000|2020-05-06 16:25:00|9064.5|9059.5|9064.5|9060.5|9065.5|9062.5|9060|9056|91
1588782600000|2020-05-06 16:30:00|9065|9061|9076|9072|9077|9072|9061|9058|114
1588782900000|2020-05-06 16:35:00|9075.5|9071|9085|9081|9091|9086.5|9075|9071|195
1588783200000|2020-05-06 16:40:00|9085.5|9082.5|9081.5|9078.5|9087|9083|9080.5|9077|117
1588783500000|2020-05-06 16:45:00|9081|9077.5|9089.5|9085|9091|9087|9081|9077|68
1588783800000|2020-05-06 16:50:00|9090|9084|9088.5|9085.5|9093.5|9090.5|9086|9082.5|204
1588784100000|2020-05-06 16:55:00|9088|9084.5|9085.5|9081.5|9094.5|9091.5|9085.5|9081.5|109
1588784400000|2020-05-06 17:00:00|9087|9083.5|9083|9079|9089.5|9086|9079|9075.5|53
1588784700000|2020-05-06 17:05:00|9081.5|9078|9089|9084.5|9091.5|9087|9080|9076.5|34
1588785000000|2020-05-06 17:10:00|9088.5|9084|9092.5|9088|9092.5|9089|9084.5|9080.5|32
1588785300000|2020-05-06 17:15:00|9092|9088.5|9099|9095|9099|9095.5|9088.5|9085|101
1588785600000|2020-05-06 17:20:00|9099.5|9095.5|9095|9092.5|9103|9098.5|9081|9077.5|261
1588785900000|2020-05-06 17:25:00|9096|9091|9104|9101.5|9106.5|9102|9091.5|9087.5|244
1588786200000|2020-05-06 17:30:00|9103|9100|9108.5|9104|9113|9109.5|9102|9098|238
1588786500000|2020-05-06 17:35:00|9109|9104.5|9115|9111|9115|9112.5|9105.5|9102.5|68
1588786800000|2020-05-06 17:40:00|9114.5|9111.5|9117|9112|9118.5|9115|9112.5|9107.5|45
1588787100000|2020-05-06 17:45:00|9117.5|9112.5|9116|9111.5|9124|9120.5|9114|9111|130
1588787400000|2020-05-06 17:50:00|9115.5|9113|9121|9116.5|9123|9118.5|9113|9109|149
1588787700000|2020-05-06 17:55:00|9121.5|9117|9116|9111.5|9122.5|9118.5|9115.5|9110.5|85
1588788000000|2020-05-06 18:00:00|9115.5|9110.5|9107|9102|9115.5|9112.5|9098.5|9094|148
1588788300000|2020-05-06 18:05:00|9106.5|9101|9104.5|9100|9110|9106|9103|9099|65
1588788600000|2020-05-06 18:10:00|9104|9099.5|9094.5|9090|9105.5|9100.5|9089.5|9084.5|51
1588788900000|2020-05-06 18:15:00|9095.5|9090.5|9099.5|9095|9102.5|9098|9095|9090.5|28
1588789200000|2020-05-06 18:20:00|9100|9097.5|9104|9099.5|9104.5|9100.5|9095.5|9093|35
1588789500000|2020-05-06 18:25:00|9103.5|9100.5|9095.5|9091|9108.5|9104.5|9094.5|9090|122
1588789800000|2020-05-06 18:30:00|9095|9090|9102.5|9098.5|9104.5|9101|9089|9084.5|63
1588790100000|2020-05-06 18:35:00|9102|9097.5|9102|9097.5|9105.5|9101.5|9095.5|9092.5|57
1588790400000|2020-05-06 18:40:00|9101.5|9098|9106|9102.5|9106.5|9102.5|9095.5|9090.5|64
1588790700000|2020-05-06 18:45:00|9105|9100|9113.5|9109.5|9114.5|9111|9104.5|9099.5|69
1588791000000|2020-05-06 18:50:00|9113|9108.5|9109|9104|9114.5|9110.5|9105.5|9100.5|37
1588791300000|2020-05-06 18:55:00|9109.5|9104.5|9102|9097|9112|9107|9099|9094.5|37
1588791600000|2020-05-06 19:00:00|9100.5|9096|9101|9097|9104.5|9100|9095.5|9090.5|48
1588791900000|2020-05-06 19:05:00|9101.5|9097.5|9111|9106|9111|9106.5|9100.5|9096|39
1588792200000|2020-05-06 19:10:00|9110.5|9105.5|9111|9107|9113.5|9109|9108|9102.5|158
1588792500000|2020-05-06 19:15:00|9113|9108|9114|9111|9118.5|9114|9109|9104.5|251
1588792800000|2020-05-06 19:20:00|9114.5|9111.5|9114.5|9109.5|9119.5|9116|9113|9108|81
1588793100000|2020-05-06 19:25:00|9117|9110|9106.5|9102.5|9118.5|9115.5|9105.5|9100|135
1588793400000|2020-05-06 19:30:00|9106|9099|9096|9092.5|9106|9102.5|9092.5|9088|223
1588793700000|2020-05-06 19:35:00|9095.5|9093|9101.5|9098|9102.5|9098|9094.5|9087.5|129
1588794000000|2020-05-06 19:40:00|9101|9098.5|9102.5|9098|9105|9102|9095|9087.5|138
1588794300000|2020-05-06 19:45:00|9101|9097.5|9093.5|9088|9101|9097.5|9091.5|9087.5|133
1588794600000|2020-05-06 19:50:00|9089.5|9087.5|9100.5|9094.5|9101.5|9098.5|9088.5|9084|96
1588794900000|2020-05-06 19:55:00|9101|9095|9092.5|9089.5|9104.5|9101.5|9092.5|9089|210
1588795200000|2020-05-06 20:00:00|9094.5|9090.5|9094|9089.5|9094.5|9090.5|9084.5|9079.5|27
1588795500000|2020-05-06 20:05:00|9093.5|9089|9077|9072.5|9093.5|9089|9076|9072.5|48
1588795800000|2020-05-06 20:10:00|9076.5|9073|9079.5|9074.5|9080.5|9074.5|9075.5|9072.5|5
1588796100000|2020-05-06 20:15:00|9080|9075|9081.5|9078|9082|9078|9079.5|9075|0
1588796400000|2020-05-06 20:20:00|9082|9079|9083|9079|9083|9079|9082|9079|0
1588796700000|2020-05-06 20:25:00|9081|9077.5|9081.5|9076.5|9084|9077.5|9081|9076.5|7
1588797000000|2020-05-06 20:30:00|9082.5|9086|9094|9088.5|9113|9103|9082.5|9084.5|162
1588797300000|2020-05-06 20:35:00|9095.5|9089.5|9094.5|9089|9097|9091.5|9094|9089|8
1588797600000|2020-05-06 20:40:00|9094|9091.5|9098.3|9088.3|9099.5|9091.5|9093.5|9088.3|12
1588797900000|2020-05-06 20:45:00|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|0
1588798500000|2020-05-06 20:55:00|9097|9087|9094.5|9087.5|9097|9092|9093.5|9083.5|4
1588798800000|2020-05-06 21:00:00|9098.5|9088.5|9097.8|9087.8|9098.5|9088.5|9097.8|9087.8|0
1588799400000|2020-05-06 21:10:00|9098.5|9088.5|9103.9|9093.9|9104|9094|9098.5|9088.5|23491109
1588799700000|2020-05-06 21:15:00|9103.8|9093.8|9100.7|9090.7|9105.1|9095.1|9099.2|9089.2|0
1588800000000|2020-05-06 21:20:00|9100.8|9090.8|9099.2|9089.2|9101|9091|9099.2|9089.2|0
1588800300000|2020-05-06 21:25:00|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9099.2|9089.2|0
1588800600000|2020-05-06 21:30:00|9100.8|9090.8|9098.7|9088.7|9100.8|9090.8|9098.2|9088.2|0
1588800900000|2020-05-06 21:35:00|9099.2|9089.2|9099|9089|9099.8|9089.8|9097.7|9087.7|0
1588801200000|2020-05-06 21:40:00|9099.1|9089.1|9098.6|9088.6|9099.2|9089.2|9098.6|9088.6|0
1588801500000|2020-05-06 21:45:00|9098.7|9088.7|9098.9|9088.9|9099|9089|9098.7|9088.7|0
1588801800000|2020-05-06 21:50:00|9099|9089|9096|9086|9099|9089|9095.9|9085.9|0
1588802100000|2020-05-06 21:55:00|9095.9|9085.9|9094.9|9084.9|9096.6|9086.6|9094.3|9084.3|0
1588802400000|2020-05-06 22:00:00|9092.2|9082.2|9103.9|9093.9|9103.9|9093.9|9092.2|9082.2|0
1588802700000|2020-05-06 22:05:00|9103.3|9093.3|9101.7|9091.7|9106.4|9096.4|9100.2|9090.2|0
1588803000000|2020-05-06 22:10:00|9101.9|9091.9|9105|9095|9105|9095|9099.4|9089.4|0
1588803300000|2020-05-06 22:15:00|9105.6|9095.6|9103.2|9093.2|9106.2|9096.2|9099.1|9089.1|0
1588803600000|2020-05-06 22:20:00|9102|9092|9096.4|9086.4|9103.7|9093.7|9095.8|9085.8|0
1588803900000|2020-05-06 22:25:00|9097|9087|9084.8|9074.8|9097|9087|9081.2|9071.2|0
1588804200000|2020-05-06 22:30:00|9085.1|9075.1|9086.2|9076.2|9089|9079|9083.4|9073.4|0
1588804500000|2020-05-06 22:35:00|9085.9|9075.9|9089.8|9079.8|9090.7|9080.7|9085.9|9075.9|0
1588804800000|2020-05-06 22:40:00|9089.2|9079.2|9088.5|9078.5|9089.7|9079.7|9087.4|9077.4|0
1588805100000|2020-05-06 22:45:00|9087.4|9077.4|9089.6|9079.6|9089.6|9079.6|9086.4|9076.4|0
1588805400000|2020-05-06 22:50:00|9090.2|9080.2|9084.6|9074.6|9091.9|9081.9|9084.1|9074.1|0
1588805700000|2020-05-06 22:55:00|9083.5|9073.5|9084.7|9074.7|9085.3|9075.3|9076.2|9066.2|0
1588806000000|2020-05-06 23:00:00|9085.3|9075.3|9087.2|9077.2|9088.1|9078.1|9081.3|9071.3|0
1588806300000|2020-05-06 23:05:00|9087|9077|9083.3|9073.3|9087.2|9077.2|9081.9|9071.9|0
1588806600000|2020-05-06 23:10:00|9083.6|9073.6|9087.2|9077.2|9090.9|9080.9|9083.3|9073.3|0
1588806900000|2020-05-06 23:15:00|9086.9|9076.9|9091.6|9081.6|9092.8|9082.8|9080.5|9070.5|0
1588807200000|2020-05-06 23:20:00|9091.9|9081.9|9093.9|9083.9|9095|9085|9091.9|9081.9|0
1588807500000|2020-05-06 23:25:00|9092.2|9082.2|9090|9080|9094.5|9084.5|9089.2|9079.2|0
1588807800000|2020-05-06 23:30:00|9089.5|9079.5|9091.7|9081.7|9095.1|9085.1|9088.9|9078.9|0
1588808100000|2020-05-06 23:35:00|9091.4|9081.4|9093.6|9083.6|9095.1|9085.1|9090.9|9080.9|0
1588808400000|2020-05-06 23:40:00|9093|9083|9097|9087|9097.5|9087.5|9090.8|9080.8|0
1588808700000|2020-05-06 23:45:00|9097.5|9087.5|9099.8|9089.8|9103.7|9093.7|9097|9087|0
1588809000000|2020-05-06 23:50:00|9100.4|9090.4|9099.2|9089.2|9103.7|9093.7|9099.2|9089.2|0
1588809300000|2020-05-06 23:55:00|9099.8|9089.8|9103.7|9093.7|9103.7|9093.7|9098.7|9088.7|0
1588809600000|2020-05-07 00:00:00|9105.4|9095.4|9121.5|9111.5|9121.5|9111.5|9105.4|9095.4|0
1588809900000|2020-05-07 00:05:00|9122|9112|9120.9|9110.9|9126.3|9116.3|9117.5|9107.5|0
1588810200000|2020-05-07 00:10:00|9120.7|9110.7|9128.1|9118.1|9132|9122|9119.8|9109.8|0
1588810500000|2020-05-07 00:15:00|9128.6|9118.6|9130.4|9120.4|9135.6|9125.6|9128.6|9118.6|0
1588810800000|2020-05-07 00:20:00|9129.8|9119.8|9127|9117|9131.5|9121.5|9127|9117|0
1588811100000|2020-05-07 00:25:00|9127.6|9117.6|9126.9|9116.9|9130.8|9120.8|9126.4|9116.4|0
1588811400000|2020-05-07 00:30:00|9127.5|9117.5|9136.5|9126.5|9137|9127|9126.9|9116.9|0
1588811700000|2020-05-07 00:35:00|9135.9|9125.9|9132.7|9122.7|9136.6|9126.6|9130.2|9120.2|0
1588812000000|2020-05-07 00:40:00|9132.1|9122.1|9129.9|9119.9|9132.7|9122.7|9128.8|9118.8|0
1588812300000|2020-05-07 00:45:00|9130.4|9120.4|9129.3|9119.3|9134.4|9124.4|9127.6|9117.6|0
1588812600000|2020-05-07 00:50:00|9129.6|9119.6|9125.4|9115.4|9132.1|9122.1|9124.8|9114.8|0
1588812900000|2020-05-07 00:55:00|9125.7|9115.7|9130.3|9120.3|9132|9122|9124.8|9114.8|0
1588813200000|2020-05-07 01:00:00|9130.6|9120.6|9120|9117.5|9131.7|9122|9114|9109|461
1588813500000|2020-05-07 01:05:00|9121.5|9118|9119|9114.5|9122|9118|9110|9104.5|221
1588813800000|2020-05-07 01:10:00|9119.5|9117.5|9144.4|9139.9|9145.4|9142.9|9119.5|9115.5|211
1588814100000|2020-05-07 01:15:00|9143.9|9140.4|9151.9|9147.4|9154.4|9150.9|9140.9|9135.4|174
1588814400000|2020-05-07 01:20:00|9152.9|9147.9|9149.9|9146.9|9155.4|9152.9|9146.9|9142.4|108
1588814700000|2020-05-07 01:25:00|9152.9|9148.4|9149.9|9145.4|9155.4|9151.9|9143.9|9140.4|65
1588815000000|2020-05-07 01:30:00|9151.9|9145.9|9140.9|9136.9|9152.4|9149.4|9140.9|9136.9|79
1588815300000|2020-05-07 01:35:00|9140.4|9137.4|9138.9|9133.9|9148.4|9144.9|9134.9|9131.9|102
1588815600000|2020-05-07 01:40:00|9138.4|9134.4|9142.4|9138.4|9144.9|9140.4|9135.9|9131.9|72
1588815900000|2020-05-07 01:45:00|9138.4|9137.4|9145.9|9141.9|9152.4|9148.9|9130.4|9126.9|126
1588816200000|2020-05-07 01:50:00|9145.4|9141.4|9138.9|9134.4|9145.4|9141.4|9135.4|9131.9|53
1588816500000|2020-05-07 01:55:00|9138.4|9132.4|9127.9|9123.9|9140.4|9136.9|9125.9|9121.9|129
1588816800000|2020-05-07 02:00:00|9128.4|9124.9|9131.9|9127.9|9136.4|9132.4|9128.4|9124.4|63
1588817100000|2020-05-07 02:05:00|9132.4|9128.4|9137.4|9133.4|9137.9|9133.4|9127.9|9123.4|65
1588817400000|2020-05-07 02:10:00|9135.9|9132.4|9129.4|9125.9|9136.9|9133.4|9127.9|9124.4|50
1588817700000|2020-05-07 02:15:00|9130.4|9126.4|9129.4|9125.4|9132.9|9129.4|9124.9|9121.9|88
1588818000000|2020-05-07 02:20:00|9130.4|9125.9|9134.9|9129.9|9137.4|9133.9|9126.4|9122.4|57
1588818300000|2020-05-07 02:25:00|9135.9|9130.4|9136.9|9131.9|9137.4|9134.9|9132.9|9128.9|97
1588818600000|2020-05-07 02:30:00|9136.4|9132.4|9131.9|9128.4|9136.4|9132.9|9127.9|9124.9|65
1588818900000|2020-05-07 02:35:00|9132.9|9128.9|9135.9|9131.9|9137.4|9134.4|9128.4|9124.9|96
1588819200000|2020-05-07 02:40:00|9135.4|9131.4|9132.9|9128.9|9138.4|9135.4|9131.9|9128.4|248
1588819500000|2020-05-07 02:45:00|9133.9|9129.4|9136.4|9131.9|9138.9|9135.9|9133.9|9129.4|65
1588819800000|2020-05-07 02:50:00|9136.9|9132.9|9135.4|9131.4|9136.9|9133.9|9131.4|9126.9|80
1588820100000|2020-05-07 02:55:00|9136.9|9131.9|9133.4|9129.9|9136.9|9133.4|9131.9|9128.4|146
1588820400000|2020-05-07 03:00:00|9133.9|9130.4|9138.4|9135.4|9139.9|9136.4|9128.4|9124.9|334
1588820700000|2020-05-07 03:05:00|9139.4|9134.9|9143.4|9139.9|9147.4|9143.9|9134.4|9131.9|334
1588821000000|2020-05-07 03:10:00|9144.4|9140.4|9152.4|9148.9|9152.9|9150.4|9138.4|9135.4|220
1588821300000|2020-05-07 03:15:00|9153.9|9149.4|9142.9|9138.9|9154.4|9150.9|9140.4|9137.4|250
1588821600000|2020-05-07 03:20:00|9143.4|9139.9|9136.9|9132.4|9145.4|9141.4|9135.9|9132.4|226
1588821900000|2020-05-07 03:25:00|9136.4|9133.4|9138.9|9134.9|9138.9|9135.9|9135.4|9132.4|117
1588822200000|2020-05-07 03:30:00|9138.4|9134.4|9141.9|9138.4|9151.4|9148.4|9135.9|9132.4|416
1588822500000|2020-05-07 03:35:00|9139.9|9137.9|9136.4|9132.4|9144.9|9141.4|9135.4|9131.9|417
1588822800000|2020-05-07 03:40:00|9137.4|9133.9|9124.9|9121.4|9138.4|9134.4|9123.4|9119.9|377
1588823100000|2020-05-07 03:45:00|9133.9|9126.9|9171.9|9168.4|9179.9|9176.4|9130.4|9126.9|3788
1588823400000|2020-05-07 03:50:00|9169.9|9167.9|9208.4|9204.9|9218.9|9216.4|9156.9|9153.4|1600
1588823700000|2020-05-07 03:55:00|9206.4|9202.4|9164.4|9161.4|9206.4|9202.9|9159.9|9155.9|2754
1588824000000|2020-05-07 04:00:00|9163.9|9160.4|9182.9|9179.4|9187.4|9183.4|9146.9|9143.9|2476
1588824300000|2020-05-07 04:05:00|9183.4|9179.9|9169.9|9165.4|9192.4|9188.9|9169.4|9165.4|1026
1588824600000|2020-05-07 04:10:00|9171.4|9165.9|9183.4|9179.4|9189.9|9186.4|9169.4|9165.9|1323
1588824900000|2020-05-07 04:15:00|9183.9|9180.4|9193.9|9190.4|9199.9|9196.4|9175.9|9172.4|974
1588825200000|2020-05-07 04:20:00|9194.9|9190.9|9205.9|9201.9|9223.9|9220.9|9194.4|9190.9|1928
1588825500000|2020-05-07 04:25:00|9205.4|9202.4|9214.9|9211.9|9222.4|9219.4|9204.4|9200.9|1073
1588825800000|2020-05-07 04:30:00|9215.4|9212.4|9203.9|9200.4|9230.9|9227.9|9202.9|9199.4|1330
1588826100000|2020-05-07 04:35:00|9203.4|9199.9|9194.4|9190.9|9206.4|9203.4|9190.9|9187.4|727
1588826400000|2020-05-07 04:40:00|9193.9|9190.4|9194.4|9190.4|9203.9|9200.4|9186.9|9183.4|747
1588826700000|2020-05-07 04:45:00|9193.9|9188.9|9194.9|9191.9|9204.9|9201.4|9190.4|9187.4|1092
1588827000000|2020-05-07 04:50:00|9194.4|9191.4|9186.9|9183.4|9197.9|9194.9|9183.9|9180.4|373
1588827300000|2020-05-07 04:55:00|9187.4|9183.9|9184.4|9180.9|9188.4|9184.9|9174.4|9170.9|561
1588827600000|2020-05-07 05:00:00|9184.9|9179.4|9177.9|9174.9|9184.9|9180.9|9167.9|9164.4|483
1588827900000|2020-05-07 05:05:00|9177.4|9174.4|9160.9|9157.9|9182.4|9179.4|9156.9|9153.4|980
1588828200000|2020-05-07 05:10:00|9159.9|9158.4|9146.4|9143.4|9161.9|9158.9|9138.9|9135.9|1249
1588828500000|2020-05-07 05:15:00|9146.9|9143.9|9153.9|9150.9|9155.9|9153.4|9143.4|9140.9|1254
1588828800000|2020-05-07 05:20:00|9154.4|9150.4|9161.4|9158.4|9170.9|9167.4|9152.9|9150.4|900
1588829100000|2020-05-07 05:25:00|9160.9|9157.9|9164.4|9161.4|9165.4|9161.9|9154.9|9151.4|634
1588829400000|2020-05-07 05:30:00|9163.9|9159.9|9158.9|9155.9|9175.9|9172.9|9157.4|9154.4|1640
1588829700000|2020-05-07 05:35:00|9160.4|9155.4|9155.9|9152.9|9160.4|9156.9|9145.9|9142.9|1129
1588830000000|2020-05-07 05:40:00|9155.4|9153.4|9168.4|9164.4|9171.9|9168.9|9155.4|9153.4|507
1588830300000|2020-05-07 05:45:00|9168.9|9165.4|9177.4|9173.9|9181.4|9178.4|9168.4|9164.4|598
1588830600000|2020-05-07 05:50:00|9176.9|9173.4|9169.4|9165.9|9180.4|9177.4|9167.9|9164.4|498
1588830900000|2020-05-07 05:55:00|9169.9|9166.4|9167.4|9164.9|9178.9|9175.4|9160.4|9157.4|482
1588831200000|2020-05-07 06:00:00|9168.4|9164.4|9192.9|9189.4|9195.4|9191.9|9166.4|9162.4|430
1588831500000|2020-05-07 06:05:00|9192.4|9188.9|9194.4|9190.4|9198.4|9194.9|9185.4|9181.9|329
1588831800000|2020-05-07 06:10:00|9193.9|9191.4|9189.4|9186.4|9194.9|9191.4|9185.4|9181.9|423
1588832100000|2020-05-07 06:15:00|9189.9|9186.9|9175.9|9172.9|9195.9|9192.4|9174.9|9171.9|589
1588832400000|2020-05-07 06:20:00|9175.4|9173.4|9165.9|9162.9|9177.4|9173.4|9158.4|9155.4|203
1588832700000|2020-05-07 06:25:00|9166.4|9163.4|9177.4|9173.9|9180.4|9176.9|9165.9|9162.9|199
1588833000000|2020-05-07 06:30:00|9176.9|9174.4|9157.4|9154.4|9179.9|9176.4|9157.4|9154.4|667
1588833300000|2020-05-07 06:35:00|9157.9|9154.9|9151.4|9148.4|9159.9|9156.9|9150.9|9147.4|521
1588833600000|2020-05-07 06:40:00|9151.9|9148.9|9157.4|9153.9|9162.9|9159.9|9151.9|9148.9|710
1588833900000|2020-05-07 06:45:00|9156.9|9154.4|9160.9|9157.9|9161.4|9158.4|9143.9|9140.9|677
1588834200000|2020-05-07 06:50:00|9161.4|9158.4|9152.9|9149.9|9166.4|9163.4|9145.4|9142.4|1182
1588834500000|2020-05-07 06:55:00|9153.4|9150.4|9142.9|9139.9|9154.9|9151.9|9133.9|9130.9|1506
1588834800000|2020-05-07 07:00:00|9143.4|9140.4|9154.4|9150.4|9154.9|9151.9|9142.9|9139.9|575
1588835100000|2020-05-07 07:05:00|9155.4|9151.9|9174.9|9170.9|9190.4|9186.9|9153.4|9150.9|856
1588835400000|2020-05-07 07:10:00|9172.4|9169.9|9186.4|9183.9|9193.4|9189.9|9172.4|9169.4|784
1588835700000|2020-05-07 07:15:00|9185.9|9182.9|9192.4|9189.4|9198.9|9195.9|9185.9|9182.9|863
1588836000000|2020-05-07 07:20:00|9191.9|9188.9|9190.9|9187.9|9195.4|9191.9|9180.9|9177.9|641
1588836300000|2020-05-07 07:25:00|9191.4|9186.9|9184.9|9181.4|9196.4|9193.4|9180.4|9176.9|590
1588836600000|2020-05-07 07:30:00|9185.4|9181.9|9186.9|9183.4|9188.4|9184.9|9173.4|9170.4|412
1588836900000|2020-05-07 07:35:00|9187.4|9183.9|9206.4|9202.9|9209.9|9206.4|9178.9|9175.4|411
1588837200000|2020-05-07 07:40:00|9206.9|9202.4|9202.9|9200.4|9208.9|9205.4|9195.4|9192.4|398
1588837500000|2020-05-07 07:45:00|9202.4|9199.4|9214.4|9210.9|9219.4|9215.9|9201.4|9198.4|439
1588837800000|2020-05-07 07:50:00|9214.9|9211.4|9200.4|9196.4|9216.9|9212.9|9196.4|9192.9|438
1588838100000|2020-05-07 07:55:00|9199.9|9195.9|9184.4|9181.4|9199.9|9195.9|9184.4|9181.4|632
1588838400000|2020-05-07 08:00:00|9183.9|9180.4|9170.4|9167.4|9187.4|9183.9|9168.9|9166.4|1200
1588838700000|2020-05-07 08:05:00|9169.9|9167.9|9158.9|9155.9|9175.4|9172.9|9152.9|9150.4|1841
1588839000000|2020-05-07 08:10:00|9158.4|9154.9|9150.9|9147.4|9158.4|9154.9|9134.4|9131.4|2069
1588839300000|2020-05-07 08:15:00|9150.4|9146.9|9156.4|9153.4|9163.9|9160.9|9138.9|9136.4|1099
1588839600000|2020-05-07 08:20:00|9156.9|9153.9|9156.9|9153.4|9162.4|9159.4|9151.4|9148.4|613
1588839900000|2020-05-07 08:25:00|9157.4|9153.9|9171.4|9168.4|9173.9|9170.9|9153.9|9150.4|530
1588840200000|2020-05-07 08:30:00|9171.9|9168.9|9165.4|9161.9|9179.9|9176.4|9163.9|9160.9|346
1588840500000|2020-05-07 08:35:00|9164.4|9162.4|9167.9|9164.4|9172.9|9170.4|9160.4|9156.9|350
1588840800000|2020-05-07 08:40:00|9168.4|9164.9|9162.9|9159.9|9177.9|9174.9|9162.4|9159.9|441
1588841100000|2020-05-07 08:45:00|9163.4|9160.4|9166.9|9162.9|9170.4|9167.9|9152.4|9149.4|587
1588841400000|2020-05-07 08:50:00|9167.4|9163.4|9168.9|9165.9|9176.4|9172.9|9165.9|9162.4|393
1588841700000|2020-05-07 08:55:00|9169.9|9166.4|9171.9|9167.9|9177.4|9174.9|9167.4|9163.9|336
1588842000000|2020-05-07 09:00:00|9172.4|9168.9|9177.9|9174.9|9190.4|9186.9|9172.4|9168.9|444
1588842300000|2020-05-07 09:05:00|9178.4|9175.4|9175.4|9171.9|9186.4|9183.9|9171.4|9168.4|649
1588842600000|2020-05-07 09:10:00|9175.9|9172.4|9171.9|9168.4|9186.4|9182.9|9171.9|9168.4|503
1588842900000|2020-05-07 09:15:00|9171.4|9168.9|9164.4|9161.4|9173.4|9169.4|9156.9|9153.9|502
1588843200000|2020-05-07 09:20:00|9164.9|9161.9|9172.9|9169.4|9173.9|9170.4|9158.4|9154.9|339
1588843500000|2020-05-07 09:25:00|9173.4|9169.9|9186.9|9183.4|9186.9|9183.4|9165.9|9162.4|538
1588843800000|2020-05-07 09:30:00|9187.9|9183.9|9164.4|9161.9|9187.9|9184.9|9161.9|9159.4|811
1588844100000|2020-05-07 09:35:00|9165.4|9162.4|9169.9|9167.4|9171.4|9168.4|9157.9|9154.9|771
1588844400000|2020-05-07 09:40:00|9170.9|9167.9|9180.4|9177.4|9181.9|9179.4|9170.9|9167.9|933
1588844700000|2020-05-07 09:45:00|9179.9|9177.9|9161.9|9159.4|9181.4|9178.4|9158.9|9156.4|1007
1588845000000|2020-05-07 09:50:00|9160.9|9157.4|9178.4|9175.9|9184.9|9182.4|9155.9|9153.4|1257
1588845300000|2020-05-07 09:55:00|9179.4|9176.9|9178.9|9174.9|9189.9|9187.4|9177.9|9174.9|1744
1588845600000|2020-05-07 10:00:00|9179.4|9175.9|9177.4|9173.4|9179.4|9175.9|9163.9|9160.4|546
1588845900000|2020-05-07 10:05:00|9176.9|9175.4|9171.4|9168.4|9186.4|9182.9|9166.9|9163.9|383
1588846200000|2020-05-07 10:10:00|9180.1|9170.1|9186.9|9176.9|9187.4|9177.4|9180.1|9170.1|16471844
1588846500000|2020-05-07 10:15:00|9187.1|9177.1|9181.7|9171.7|9188.4|9178.4|9180|9170|0
1588846800000|2020-05-07 10:20:00|9181.2|9171.2|9182.7|9172.7|9182.8|9172.8|9178.4|9168.4|0
1588847100000|2020-05-07 10:25:00|9182.4|9172.4|9180.4|9170.4|9183.8|9173.8|9174.8|9164.8|0
1588847400000|2020-05-07 10:30:00|9181.5|9171.5|9179.3|9169.3|9181.8|9171.8|9176.5|9166.5|0
1588847700000|2020-05-07 10:35:00|9178.7|9168.7|9176.5|9166.5|9178.7|9168.7|9174.8|9164.8|0
1588848000000|2020-05-07 10:40:00|9177.4|9168.4|9160.4|9155.9|9177.4|9168.4|9159.9|9155.9|33
1588848300000|2020-05-07 10:45:00|9161.4|9158.9|9172.9|9169.4|9175.4|9169.9|9157.9|9153.4|48
1588848600000|2020-05-07 10:50:00|9172.4|9169.9|9170.9|9166.4|9175.9|9170.9|9166.4|9161.9|41
1588848900000|2020-05-07 10:55:00|9170.4|9165.9|9163.9|9157.4|9172.4|9167.4|9161.9|9157.4|21
1588849200000|2020-05-07 11:00:00|9164.4|9159.4|9162.9|9158.4|9169.4|9164.9|9161.9|9158.4|22
1588849500000|2020-05-07 11:05:00|9162.4|9157.4|9167.9|9163.4|9168.4|9164.4|9158.9|9154.4|35
1588849800000|2020-05-07 11:10:00|9168.4|9163.9|9175.9|9171.4|9179.9|9173.4|9161.9|9158.4|117
1588850100000|2020-05-07 11:15:00|9177.9|9175.4|9178.4|9173.4|9183.9|9180.9|9169.4|9166.4|141
1588850400000|2020-05-07 11:20:00|9177.9|9172.4|9169.9|9165.9|9177.9|9172.4|9166.9|9163.4|31
1588850700000|2020-05-07 11:25:00|9169.4|9165.4|9157.4|9154.4|9169.4|9165.4|9156.4|9151.9|125
1588851000000|2020-05-07 11:30:00|9156.9|9153.4|9161.4|9156.9|9162.9|9160.4|9148.4|9144.9|251
1588851300000|2020-05-07 11:35:00|9161.9|9157.9|9158.4|9155.4|9163.9|9159.9|9157.4|9153.9|86
1588851600000|2020-05-07 11:40:00|9157.9|9153.4|9168.4|9164.9|9169.4|9165.4|9156.4|9152.4|139
1588851900000|2020-05-07 11:45:00|9169.4|9165.4|9180.9|9175.9|9182.4|9179.4|9169.4|9165.4|82
1588852200000|2020-05-07 11:50:00|9181.4|9176.9|9185.4|9181.4|9187.9|9183.4|9180.4|9176.9|55
1588852500000|2020-05-07 11:55:00|9187.9|9181.9|9198.4|9193.9|9207.4|9203.9|9187.9|9181.9|286
1588852800000|2020-05-07 12:00:00|9199.9|9194.4|9195.4|9191.4|9202.9|9198.9|9193.9|9190.4|24
1588853100000|2020-05-07 12:05:00|9193.9|9191.9|9188.9|9183.4|9195.9|9192.9|9188.9|9183.4|15
1588853400000|2020-05-07 12:10:00|9188.4|9183.9|9182.4|9177.9|9188.9|9185.4|9178.9|9174.9|23
1588853700000|2020-05-07 12:15:00|9181.4|9178.4|9190.4|9185.9|9190.4|9185.9|9181.4|9178.4|31
1588854000000|2020-05-07 12:20:00|9189.4|9185.4|9188.9|9184.9|9189.9|9186.9|9184.9|9181.9|25
1588854300000|2020-05-07 12:25:00|9188.4|9184.4|9181.9|9177.9|9192.4|9188.4|9181.9|9177.9|10
1588854600000|2020-05-07 12:30:00|9180.9|9177.4|9175.4|9171.4|9188.9|9184.9|9173.4|9169.4|33
1588854900000|2020-05-07 12:35:00|9176.4|9172.9|9175.9|9171.4|9183.4|9179.4|9171.9|9168.4|21
1588855200000|2020-05-07 12:40:00|9176.4|9171.9|9187.4|9183.4|9188.4|9184.9|9171.4|9166.9|67
1588855500000|2020-05-07 12:45:00|9187.9|9185.4|9191.9|9188.4|9195.4|9191.4|9187.9|9184.4|77
1588855800000|2020-05-07 12:50:00|9192.4|9188.9|9176.9|9172.9|9195.4|9191.4|9173.9|9169.9|55
1588856100000|2020-05-07 12:55:00|9177.9|9173.9|9172.4|9168.4|9178.9|9174.9|9164.9|9162.4|44
1588856400000|2020-05-07 13:00:00|9171.9|9167.4|9172.4|9167.9|9178.4|9174.4|9168.4|9165.4|61
1588856700000|2020-05-07 13:05:00|9173.4|9168.4|9171.4|9166.4|9173.9|9169.4|9165.9|9161.9|3
1588857000000|2020-05-07 13:10:00|9170.9|9165.4|9165.4|9160.4|9173.4|9169.4|9163.4|9159.4|16
1588857300000|2020-05-07 13:15:00|9164.9|9159.4|9168.9|9164.4|9173.9|9169.9|9161.4|9158.9|21
1588857600000|2020-05-07 13:20:00|9168.4|9162.4|9166.4|9161.9|9170.9|9167.4|9165.9|9161.9|8
1588857900000|2020-05-07 13:25:00|9165.4|9159.9|9158.9|9155.4|9168.4|9164.4|9157.9|9154.4|48
1588858200000|2020-05-07 13:30:00|9159.9|9155.9|9183.9|9179.4|9196.9|9193.9|9159.9|9155.4|417
1588858500000|2020-05-07 13:35:00|9185.4|9179.9|9187.4|9182.9|9192.9|9189.4|9173.4|9169.4|210
1588858800000|2020-05-07 13:40:00|9187.9|9184.4|9193.4|9189.9|9198.9|9194.9|9183.4|9179.4|141
1588859100000|2020-05-07 13:45:00|9193.9|9190.4|9180.4|9176.4|9194.9|9190.4|9178.4|9174.9|209
1588859400000|2020-05-07 13:50:00|9179.9|9176.9|9192.9|9187.9|9192.9|9188.4|9175.4|9170.9|288
1588859700000|2020-05-07 13:55:00|9192.4|9187.4|9187.4|9182.9|9195.9|9190.9|9184.9|9180.4|105
1588860000000|2020-05-07 14:00:00|9186.9|9181.9|9164.4|9160.4|9186.9|9182.4|9164.4|9160.4|128
1588860300000|2020-05-07 14:05:00|9165.4|9160.9|9153.9|9149.9|9165.4|9161.9|9145.9|9141.9|216
1588860600000|2020-05-07 14:10:00|9152.4|9150.4|9145.4|9140.9|9153.4|9150.4|9135.9|9131.9|126
1588860900000|2020-05-07 14:15:00|9144.9|9139.9|9147.9|9143.4|9148.9|9145.4|9139.4|9135.9|132
1588861200000|2020-05-07 14:20:00|9148.4|9143.9|9143.9|9139.9|9148.4|9144.4|9138.9|9135.9|77
1588861500000|2020-05-07 14:25:00|9142.4|9138.4|9142.4|9139.4|9150.4|9145.9|9139.4|9135.9|90
1588861800000|2020-05-07 14:30:00|9142.9|9139.9|9157.9|9154.4|9160.4|9156.9|9140.4|9136.9|93
1588862100000|2020-05-07 14:35:00|9157.4|9152.9|9153.9|9149.4|9157.9|9153.4|9146.4|9142.4|131
1588862400000|2020-05-07 14:40:00|9154.9|9149.9|9161.9|9158.4|9166.4|9162.9|9154.4|9149.9|187
1588862700000|2020-05-07 14:45:00|9162.9|9158.9|9143.9|9139.9|9166.4|9162.4|9142.9|9139.4|150
1588863000000|2020-05-07 14:50:00|9143.4|9139.4|9146.4|9142.4|9150.4|9146.4|9141.9|9137.9|127
1588863300000|2020-05-07 14:55:00|9146.9|9142.9|9134.4|9129.4|9148.9|9145.4|9127.9|9124.9|161
1588863600000|2020-05-07 15:00:00|9135.4|9129.9|9141.4|9136.9|9145.9|9140.9|9135.4|9129.9|69
1588863900000|2020-05-07 15:05:00|9140.9|9136.4|9141.4|9137.9|9148.9|9144.4|9137.9|9134.4|86
1588864200000|2020-05-07 15:10:00|9142.4|9139.9|9149.9|9145.9|9151.4|9147.4|9141.4|9137.9|67
1588864500000|2020-05-07 15:15:00|9149.4|9145.4|9155.9|9147.4|9156.4|9151.9|9146.9|9143.4|84
1588864800000|2020-05-07 15:20:00|9155.4|9150.9|9150.9|9146.9|9156.4|9152.4|9148.4|9144.4|71
1588865100000|2020-05-07 15:25:00|9151.4|9147.4|9154.9|9150.9|9156.4|9152.4|9149.4|9145.4|72
1588865400000|2020-05-07 15:30:00|9155.9|9151.4|9157.9|9154.4|9162.9|9159.4|9152.4|9147.9|84
1588865700000|2020-05-07 15:35:00|9155.9|9153.4|9153.4|9149.9|9162.4|9158.9|9152.4|9149.4|182
1588866000000|2020-05-07 15:40:00|9154.4|9150.4|9172.9|9167.9|9173.9|9170.4|9154.4|9150.4|105
1588866300000|2020-05-07 15:45:00|9172.4|9170.9|9180.4|9175.9|9190.4|9185.4|9172.4|9170.9|233
1588866600000|2020-05-07 15:50:00|9181.9|9176.4|9176.9|9172.4|9181.9|9177.9|9172.4|9168.4|102
1588866900000|2020-05-07 15:55:00|9177.9|9172.9|9178.9|9174.9|9181.4|9177.9|9176.4|9172.4|72
1588867200000|2020-05-07 16:00:00|9179.9|9175.4|9175.4|9171.9|9186.4|9181.9|9175.4|9171.9|62
1588867500000|2020-05-07 16:05:00|9174.9|9170.9|9173.4|9169.4|9180.4|9175.9|9171.9|9169.4|136
1588867800000|2020-05-07 16:10:00|9172.9|9169.9|9180.4|9176.4|9181.4|9177.9|9172.4|9169.9|149
1588868100000|2020-05-07 16:15:00|9181.4|9176.9|9183.9|9179.9|9185.4|9182.4|9180.4|9176.4|79
1588868400000|2020-05-07 16:20:00|9184.9|9180.4|9182.4|9179.9|9185.4|9181.4|9176.9|9174.4|98
1588868700000|2020-05-07 16:25:00|9183.9|9179.4|9183.4|9180.4|9188.9|9186.4|9181.9|9177.9|97
1588869000000|2020-05-07 16:30:00|9182.9|9179.9|9177.9|9174.4|9185.4|9181.4|9176.9|9172.9|103
1588869300000|2020-05-07 16:35:00|9178.9|9174.9|9174.4|9170.4|9178.9|9175.4|9172.4|9169.4|51
1588869600000|2020-05-07 16:40:00|9173.9|9170.9|9170.9|9167.4|9175.9|9171.9|9169.9|9166.9|53
1588869900000|2020-05-07 16:45:00|9171.9|9167.9|9167.9|9163.9|9177.9|9173.4|9166.9|9163.4|55
1588870200000|2020-05-07 16:50:00|9168.9|9164.9|9167.4|9163.9|9172.4|9168.4|9164.9|9160.9|44
1588870500000|2020-05-07 16:55:00|9168.4|9164.9|9176.9|9173.4|9178.4|9173.9|9166.4|9162.9|76
1588870800000|2020-05-07 17:00:00|9176.4|9172.4|9179.9|9175.4|9180.4|9175.4|9176.4|9172.4|12
1588871100000|2020-05-07 17:05:00|9179.4|9174.4|9180.9|9176.9|9181.4|9178.4|9177.4|9173.4|80
1588871400000|2020-05-07 17:10:00|9180.4|9176.4|9181.9|9178.4|9183.4|9179.4|9178.4|9175.4|54
1588871700000|2020-05-07 17:15:00|9182.4|9177.9|9177.9|9174.4|9183.4|9179.4|9177.4|9174.4|107
1588872000000|2020-05-07 17:20:00|9179.4|9174.9|9172.9|9170.4|9181.4|9177.4|9172.9|9169.4|115
1588872300000|2020-05-07 17:25:00|9174.4|9170.9|9172.9|9170.4|9176.4|9172.9|9171.9|9168.4|156
1588872600000|2020-05-07 17:30:00|9173.4|9169.4|9178.4|9173.9|9178.9|9175.4|9171.4|9167.9|130
1588872900000|2020-05-07 17:35:00|9177.9|9175.4|9172.9|9169.9|9180.4|9177.9|9172.4|9169.4|246
1588873200000|2020-05-07 17:40:00|9173.4|9170.4|9175.4|9171.9|9176.4|9172.9|9167.4|9164.4|51
1588873500000|2020-05-07 17:45:00|9175.9|9172.4|9176.4|9172.9|9180.4|9177.4|9173.9|9169.9|61
1588873800000|2020-05-07 17:50:00|9177.9|9173.4|9164.4|9160.4|9177.9|9173.9|9160.4|9156.9|138
1588874100000|2020-05-07 17:55:00|9162.4|9159.9|9169.9|9165.9|9172.4|9168.9|9162.4|9159.9|162
1588874400000|2020-05-07 18:00:00|9167.9|9165.4|9163.9|9160.4|9168.9|9165.4|9162.9|9159.4|123
1588874700000|2020-05-07 18:05:00|9163.4|9159.9|9164.4|9159.9|9167.9|9164.4|9161.9|9158.4|51
1588875000000|2020-05-07 18:10:00|9163.4|9159.4|9171.9|9168.4|9174.9|9172.4|9162.9|9159.4|139
1588875300000|2020-05-07 18:15:00|9171.4|9167.4|9167.9|9163.9|9172.9|9169.4|9165.4|9161.9|64
1588875600000|2020-05-07 18:20:00|9166.9|9163.4|9153.4|9149.4|9167.9|9163.4|9153.4|9149.4|74
1588875900000|2020-05-07 18:25:00|9154.9|9152.4|9158.4|9153.9|9158.9|9155.9|9154.9|9150.4|63
1588876200000|2020-05-07 18:30:00|9158.9|9154.4|9156.9|9152.4|9162.9|9158.9|9155.9|9151.9|17
1588876500000|2020-05-07 18:35:00|9156.4|9151.9|9160.9|9156.9|9162.4|9157.9|9154.4|9149.9|22
1588876800000|2020-05-07 18:40:00|9161.9|9157.9|9152.9|9148.4|9161.9|9157.9|9150.4|9146.9|37
1588877100000|2020-05-07 18:45:00|9152.4|9148.9|9153.9|9149.9|9153.9|9149.9|9145.9|9142.4|44
1588877400000|2020-05-07 18:50:00|9153.4|9149.4|9157.9|9152.9|9158.9|9155.9|9147.9|9143.4|22
1588877700000|2020-05-07 18:55:00|9157.4|9152.4|9158.4|9155.4|9158.9|9155.4|9152.4|9147.9|31
1588878000000|2020-05-07 19:00:00|9157.4|9153.4|9152.9|9148.4|9158.9|9154.9|9145.4|9141.9|105
1588878300000|2020-05-07 19:05:00|9153.4|9149.9|9163.4|9156.9|9163.4|9156.9|9153.4|9149.9|13
1588878600000|2020-05-07 19:10:00|9162.9|9154.9|9159.4|9154.9|9164.4|9160.9|9157.9|9153.4|105
1588878900000|2020-05-07 19:15:00|9158.9|9154.4|9155.9|9151.4|9159.9|9155.4|9142.4|9139.4|112
1588879200000|2020-05-07 19:20:00|9155.4|9149.9|9160.4|9155.9|9162.9|9159.4|9153.9|9149.9|63
1588879500000|2020-05-07 19:25:00|9161.4|9156.4|9161.9|9157.4|9167.4|9162.9|9159.4|9154.9|14
1588879800000|2020-05-07 19:30:00|9165.4|9156.9|9153.9|9147.9|9165.4|9161.9|9147.9|9144.4|90
1588880100000|2020-05-07 19:35:00|9153.4|9147.4|9148.4|9142.9|9155.9|9151.4|9146.4|9141.9|13
1588880400000|2020-05-07 19:40:00|9147.9|9142.4|9148.4|9143.4|9153.4|9148.4|9145.9|9141.9|26
1588880700000|2020-05-07 19:45:00|9149.4|9143.9|9148.4|9142.9|9153.9|9151.4|9147.4|9142.9|18
1588881000000|2020-05-07 19:50:00|9147.9|9143.4|9158.9|9156.4|9163.4|9158.4|9147.9|9143.4|73
1588881300000|2020-05-07 19:55:00|9160.4|9155.9|9161.9|9157.4|9162.9|9157.4|9151.4|9146.9|59
1588881600000|2020-05-07 20:00:00|9160.9|9156.9|9164.9|9160.4|9167.9|9163.9|9160.9|9156.4|16
1588881900000|2020-05-07 20:05:00|9165.9|9160.9|9163.4|9158.9|9169.4|9165.4|9163.4|9158.9|11
1588882200000|2020-05-07 20:10:00|9162.9|9157.4|9167.9|9159.4|9167.9|9159.4|9160.9|9156.9|6
1588882500000|2020-05-07 20:15:00|9168.4|9159.9|9171.9|9167.4|9172.4|9167.4|9168.4|9159.9|13
1588882800000|2020-05-07 20:20:00|9171.4|9166.9|9167.9|9163.9|9171.9|9167.4|9167.9|9163.9|11
1588883100000|2020-05-07 20:25:00|9169.4|9166.9|9169.4|9165.4|9171.9|9167.4|9169.4|9164.4|43
1588883400000|2020-05-07 20:30:00|9170.4|9172.7|9182.4|9172.4|9192.9|9182.9|9170.4|9167.9|116
1588883700000|2020-05-07 20:35:00|9182.7|9172.7|9180.9|9171.9|9182.7|9172.7|9174.4|9171.9|4
1588884000000|2020-05-07 20:40:00||9172.4||9171.9||9172.4||9171.9|2
1588884300000|2020-05-07 20:45:00|9178.9|9170.9|9178.9|9170.9|9178.9|9170.9|9178.9|9170.9|1
1588884600000|2020-05-07 20:50:00|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|0
1588884900000|2020-05-07 20:55:00|9174.6|9172.6|9180.1|9170.1|9180.1|9173.1|9174.6|9170.1|11
1588885200000|2020-05-07 21:00:00|9179.1|9169.1|9179.1|9169.1|9179.1|9169.1|9179.1|9169.1|0
1588885800000|2020-05-07 21:10:00|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|16549534
1588886100000|2020-05-07 21:15:00|9181|9171|9181.3|9171.3|9181.3|9171.3|9180.5|9170.5|0
1588886400000|2020-05-07 21:20:00|9180.9|9170.9|9181.3|9171.3|9181.3|9171.3|9180.6|9170.6|0
1588886700000|2020-05-07 21:25:00|9181.2|9171.2|9180.6|9170.6|9181.4|9171.4|9180.3|9170.3|0
1588887000000|2020-05-07 21:30:00|9180.7|9170.7|9180.8|9170.8|9180.8|9170.8|9180.6|9170.6|0
1588887300000|2020-05-07 21:35:00|9180.7|9170.7|9181.5|9171.5|9181.8|9171.8|9180.7|9170.7|0
1588887600000|2020-05-07 21:40:00|9181.3|9171.3|9180.8|9170.8|9181.5|9171.5|9180.1|9170.1|0
1588887900000|2020-05-07 21:45:00|9180.6|9170.6|9180.4|9170.4|9180.9|9170.9|9180.1|9170.1|0
1588888200000|2020-05-07 21:50:00|9180.3|9170.3|9180.4|9170.4|9180.6|9170.6|9179.6|9169.6|0
1588888500000|2020-05-07 21:55:00|9180.3|9170.3|9180.4|9170.4|9180.9|9170.9|9180.3|9170.3|0
1588888800000|2020-05-07 22:00:00|9181.5|9171.5|9181.3|9171.3|9183.5|9173.5|9176.8|9166.8|0
1588889100000|2020-05-07 22:05:00|9181.8|9171.8|9180.2|9170.2|9182.7|9172.7|9177.9|9167.9|0
1588889400000|2020-05-07 22:10:00|9179.9|9169.9|9179.6|9169.6|9180.4|9170.4|9177.9|9167.9|0
1588889700000|2020-05-07 22:15:00|9179.9|9169.9|9181|9171|9182.4|9172.4|9179.6|9169.6|0
1588890000000|2020-05-07 22:20:00|9180.7|9170.7|9187.4|9177.4|9187.4|9177.4|9180.2|9170.2|0
1588890300000|2020-05-07 22:25:00|9186.9|9176.9|9193.3|9183.3|9193.3|9183.3|9185.2|9175.2|0
1588890600000|2020-05-07 22:30:00|9193.5|9183.5|9196.8|9186.8|9196.8|9186.8|9191.6|9181.6|0
1588890900000|2020-05-07 22:35:00|9196.3|9186.3|9202.3|9192.3|9203.4|9193.4|9193.2|9183.2|0
1588891200000|2020-05-07 22:40:00|9201.8|9191.8|9201.7|9191.7|9202.3|9192.3|9200|9190|0
1588891500000|2020-05-07 22:45:00|9202.2|9192.2|9204.6|9194.6|9207.9|9197.9|9202.2|9192.2|0
1588891800000|2020-05-07 22:50:00|9204|9194|9205.1|9195.1|9205.7|9195.7|9204|9194|0
1588892100000|2020-05-07 22:55:00|9204.5|9194.5|9207.8|9197.8|9207.8|9197.8|9204.5|9194.5|0
1588892400000|2020-05-07 23:00:00|9208.1|9198.1|9203.4|9193.4|9211.2|9201.2|9202.8|9192.8|0
1588892700000|2020-05-07 23:05:00|9203.9|9193.9|9205|9195|9206.1|9196.1|9203.3|9193.3|0
1588893000000|2020-05-07 23:10:00|9204.7|9194.7|9203.8|9193.8|9205.5|9195.5|9202.7|9192.7|0
1588893300000|2020-05-07 23:15:00|9204.1|9194.1|9200.5|9190.5|9204.1|9194.1|9198.3|9188.3|0
1588893600000|2020-05-07 23:20:00|9199.9|9189.9|9195.9|9185.9|9199.9|9189.9|9195.4|9185.4|0
1588893900000|2020-05-07 23:25:00|9195.6|9185.6|9192.9|9182.9|9196.5|9186.5|9192.6|9182.6|0
1588894200000|2020-05-07 23:30:00|9193.1|9183.1|9195.9|9185.9|9196.5|9186.5|9192.6|9182.6|0
1588894500000|2020-05-07 23:35:00|9196.5|9186.5|9192.5|9182.5|9198.7|9188.7|9192.5|9182.5|0
1588894800000|2020-05-07 23:40:00|9193|9183|9195.8|9185.8|9196.1|9186.1|9193|9183|0
1588895100000|2020-05-07 23:45:00|9196.4|9186.4|9194.7|9184.7|9196.4|9186.4|9192.5|9182.5|0
1588895400000|2020-05-07 23:50:00|9195|9185|9202.4|9192.4|9202.4|9192.4|9194.2|9184.2|0
1588895700000|2020-05-07 23:55:00|9201.9|9191.9|9210.9|9200.9|9214.1|9204.1|9200.7|9190.7|0
1588896000000|2020-05-08 00:00:00|9211.4|9201.4|9223.5|9213.5|9224.1|9214.1|9211.4|9201.4|0
1588896300000|2020-05-08 00:05:00|9224.1|9214.1|9215.1|9205.1|9224.1|9214.1|9215|9205|0
1588896600000|2020-05-08 00:10:00|9214.8|9204.8|9212|9202|9215.1|9205.1|9210.9|9200.9|0
1588896900000|2020-05-08 00:15:00|9211.4|9201.4|9216.3|9206.3|9218|9208|9210.9|9200.9|0
1588897200000|2020-05-08 00:20:00|9215.8|9205.8|9216.9|9206.9|9217.7|9207.7|9213|9203|0
1588897500000|2020-05-08 00:25:00|9217.4|9207.4|9209.1|9199.1|9220.2|9210.2|9208.5|9198.5|0
1588897800000|2020-05-08 00:30:00|9209.6|9199.6|9212.5|9202.5|9214.2|9204.2|9209.1|9199.1|0
1588898100000|2020-05-08 00:35:00|9212.8|9202.8|9221.3|9211.3|9230.8|9220.8|9212.8|9202.8|0
1588898400000|2020-05-08 00:40:00|9221.6|9211.6|9210.3|9200.3|9222.6|9212.6|9206.3|9196.3|0
1588898700000|2020-05-08 00:45:00|9209.2|9199.2|9215.3|9205.3|9215.3|9205.3|9206.9|9196.9|0
1588899000000|2020-05-08 00:50:00|9215.6|9205.6|9215.3|9205.3|9220.9|9210.9|9214.2|9204.2|0
1588899300000|2020-05-08 00:55:00|9215.8|9205.8|9217.6|9207.6|9220.4|9210.4|9215.3|9205.3|0
1588899600000|2020-05-08 01:00:00|9218.2|9208.2|9285.1|9279.6|9285.1|9279.6|9218.2|9208.2|246
1588899900000|2020-05-08 01:05:00|9284.1|9277.1|9300.6|9294.6|9310.1|9304.1|9281.6|9277.1|379
1588900200000|2020-05-08 01:10:00|9299.1|9295.1|9304.6|9300.1|9310.1|9306.1|9291.6|9285.6|302
1588900500000|2020-05-08 01:15:00|9305.1|9300.6|9298.1|9293.1|9310.1|9306.1|9292.6|9289.1|425
1588900800000|2020-05-08 01:20:00|9297.6|9292.1|9279.1|9273.6|9297.6|9292.6|9275.6|9273.1|181
1588901100000|2020-05-08 01:25:00|9278.6|9273.1|9273.6|9269.6|9286.6|9283.1|9273.6|9269.6|245
1588901400000|2020-05-08 01:30:00|9274.1|9268.6|9271.1|9266.1|9281.1|9277.1|9269.1|9265.1|164
1588901700000|2020-05-08 01:35:00|9271.6|9267.1|9276.1|9271.6|9280.1|9276.6|9269.1|9265.1|139
1588902000000|2020-05-08 01:40:00|9275.6|9270.6|9272.1|9268.1|9279.1|9274.6|9265.1|9261.1|132
1588902300000|2020-05-08 01:45:00|9271.6|9266.6|9272.6|9268.6|9279.1|9275.6|9266.6|9263.6|94
1588902600000|2020-05-08 01:50:00|9272.1|9268.1|9271.6|9267.6|9275.1|9271.6|9266.1|9263.1|112
1588902900000|2020-05-08 01:55:00|9272.1|9268.1|9261.6|9258.1|9273.6|9269.6|9260.1|9256.1|80
1588903200000|2020-05-08 02:00:00|9262.1|9259.1|9258.6|9255.1|9265.1|9261.6|9252.1|9248.1|147
1588903500000|2020-05-08 02:05:00|9259.1|9255.6|9247.1|9243.6|9262.1|9258.6|9246.1|9243.1|156
1588903800000|2020-05-08 02:10:00|9246.6|9243.1|9238.1|9234.6|9250.1|9246.6|9237.6|9234.6|137
1588904100000|2020-05-08 02:15:00|9238.6|9235.1|9251.1|9247.6|9251.6|9248.1|9238.6|9235.1|95
1588904400000|2020-05-08 02:20:00|9251.6|9248.1|9269.6|9266.1|9269.6|9267.1|9251.1|9247.6|342
1588904700000|2020-05-08 02:25:00|9270.1|9266.6|9272.6|9269.6|9274.6|9271.6|9267.6|9264.6|141
1588905000000|2020-05-08 02:30:00|9273.1|9270.6|9277.1|9273.1|9278.6|9275.1|9271.1|9267.6|299
1588905300000|2020-05-08 02:35:00|9276.6|9273.6|9277.6|9274.1|9278.6|9275.6|9275.1|9271.6|88
1588905600000|2020-05-08 02:40:00|9277.1|9273.1|9279.6|9275.6|9280.1|9277.1|9276.1|9271.6|81
1588905900000|2020-05-08 02:45:00|9280.1|9276.1|9283.6|9280.1|9290.1|9287.6|9278.6|9274.6|183
1588906200000|2020-05-08 02:50:00|9283.1|9280.6|9279.6|9275.6|9284.1|9280.6|9277.6|9274.1|138
1588906500000|2020-05-08 02:55:00|9279.1|9275.1|9274.6|9270.1|9281.6|9278.6|9274.1|9270.1|120
1588906800000|2020-05-08 03:00:00|9275.1|9270.6|9275.1|9272.1|9279.6|9276.1|9275.1|9270.6|68
1588907100000|2020-05-08 03:05:00|9275.6|9272.6|9282.1|9278.1|9282.6|9279.6|9275.6|9272.1|122
1588907400000|2020-05-08 03:10:00|9281.6|9278.6|9298.6|9295.6|9300.1|9297.1|9280.6|9276.6|357
1588907700000|2020-05-08 03:15:00|9299.1|9296.1|9297.6|9294.6|9300.1|9296.6|9296.1|9292.6|149
1588908000000|2020-05-08 03:20:00|9297.1|9294.1|9292.1|9289.1|9297.1|9294.6|9289.1|9285.6|199
1588908300000|2020-05-08 03:25:00|9291.6|9288.6|9288.1|9284.6|9292.1|9288.6|9285.6|9283.1|153
1588908600000|2020-05-08 03:30:00|9287.6|9285.1|9327.6|9324.1|9337.1|9333.6|9287.6|9285.1|906
1588908900000|2020-05-08 03:35:00|9328.6|9325.1|9314.6|9310.6|9330.1|9326.6|9311.1|9307.6|332
1588909200000|2020-05-08 03:40:00|9315.6|9312.6|9315.1|9312.1|9317.6|9313.6|9305.1|9301.6|495
1588909500000|2020-05-08 03:45:00|9310.6|9306.1|9309.3|9307.3|9343.1|9341.1|9307.1|9304.6|848944
1588909800000|2020-05-08 03:50:00|9313.4|9311.4|9313.5|9311.5|9322.9|9320.9|9298.2|9296.2|353175
1588910100000|2020-05-08 03:55:00|9315.2|9313.2|9294|9292|9328.8|9326.8|9293.6|9291.6|336675
1588910400000|2020-05-08 04:00:00|9293|9291|9296.5|9294.5|9305.5|9303.5|9290.6|9288.6|276675
1588910700000|2020-05-08 04:05:00|9297.4|9295.4|9326.3|9324.3|9327.3|9325.3|9296.5|9294.5|265200
1588911000000|2020-05-08 04:10:00|9326.1|9324.1|9305.9|9303.9|9327.7|9325.7|9305.7|9303.7|187575
1588911300000|2020-05-08 04:15:00|9306.1|9304.1|9300.4|9298.4|9315.3|9313.3|9299.1|9297.1|137550
1588911600000|2020-05-08 04:20:00|9300.6|9298.6|9287.1|9285.1|9300.6|9298.6|9282.2|9280.2|272400
1588911900000|2020-05-08 04:25:00|9287.2|9285.2|9279.1|9277.1|9296.3|9294.3|9274.7|9272.7|222450
1588912200000|2020-05-08 04:30:00|9278.8|9276.8|9290.5|9288.5|9298.6|9296.6|9268.1|9266.1|245250
1588912500000|2020-05-08 04:35:00|9290.9|9288.9|9292.1|9290.1|9303.4|9301.4|9290.7|9288.7|139800
1588912800000|2020-05-08 04:40:00|9292.4|9290.4|9285|9283|9295.5|9293.5|9284.1|9282.1|105450
1588913100000|2020-05-08 04:45:00|9284.8|9282.8|9300.1|9298.1|9302.2|9300.2|9284.8|9282.8|109125
1588913400000|2020-05-08 04:50:00|9300.6|9298.6|9292.4|9290.4|9306|9304|9290.7|9288.7|135225
1588913700000|2020-05-08 04:55:00|9292.3|9290.3|9295.8|9293.8|9296.6|9294.6|9288.4|9286.4|82650
1588914000000|2020-05-08 05:00:00|9296.1|9294.1|9303.1|9301.1|9309.7|9307.7|9296.1|9294.1|126675
1588914300000|2020-05-08 05:05:00|9302.7|9300.7|9310.1|9308.1|9316.4|9314.4|9302.2|9300.2|194400
1588914600000|2020-05-08 05:10:00|9309.9|9307.9|9306.1|9304.1|9311.6|9309.6|9304.7|9302.7|95775
1588914900000|2020-05-08 05:15:00|9307|9305|9297.5|9295.5|9307|9305|9291.7|9289.7|146025
1588915200000|2020-05-08 05:20:00|9297.3|9295.3|9303.6|9301.6|9308.2|9306.2|9297|9295|95025
1588915500000|2020-05-08 05:25:00|9303.7|9301.7|9304.4|9302.4|9312.9|9310.9|9303.1|9301.1|98025
1588915800000|2020-05-08 05:30:00|9303.1|9301.1|9299.4|9297.4|9307.3|9305.3|9296.1|9294.1|93225
1588916100000|2020-05-08 05:35:00|9299.7|9297.7|9295|9293|9307.8|9305.8|9294.6|9292.6|71625
1588916400000|2020-05-08 05:40:00|9294.9|9292.9|9307.7|9305.7|9311.8|9309.8|9293.9|9291.9|96525
1588916700000|2020-05-08 05:45:00|9307.9|9305.9|9308|9306|9311|9309|9303.3|9301.3|69450
1588917000000|2020-05-08 05:50:00|9308.3|9306.3|9309.1|9307.1|9314.2|9312.2|9304.7|9302.7|97425
1588917300000|2020-05-08 05:55:00|9308.9|9306.9|9307.1|9305.1|9309.1|9307.1|9301.9|9299.9|62475
1588917600000|2020-05-08 06:00:00|9306.8|9304.8|9310.1|9308.1|9315.9|9313.9|9304.9|9302.9|89400
1588917900000|2020-05-08 06:05:00|9310|9308|9300.7|9298.7|9313.3|9311.3|9298.5|9296.5|86250
1588918200000|2020-05-08 06:10:00|9301.1|9299.1|9308.2|9306.2|9310.3|9308.3|9299.2|9297.2|68250
1588918500000|2020-05-08 06:15:00|9308.3|9306.3|9306.6|9304.6|9308.7|9306.7|9298.4|9296.4|75900
1588918800000|2020-05-08 06:20:00|9306.4|9304.4|9308|9306|9308|9306|9300.5|9298.5|35400
1588919100000|2020-05-08 06:25:00|9307.7|9305.7|9304.2|9302.2|9310.2|9308.2|9304.2|9302.2|52725
1588919400000|2020-05-08 06:30:00|9304.4|9302.4|9281.2|9279.2|9306|9304|9274.9|9272.9|307650
1588919700000|2020-05-08 06:35:00|9281.4|9279.4|9285.3|9283.3|9292.8|9290.8|9281.4|9279.4|117975
1588920000000|2020-05-08 06:40:00|9285.5|9283.5|9291.1|9289.1|9295|9293|9283.8|9281.8|58875
1588920300000|2020-05-08 06:45:00|9293.2|9291.2|9278.7|9276.7|9293.2|9291.2|9278.7|9276.7|107700
1588920600000|2020-05-08 06:50:00|9278.6|9276.6|9269.2|9267.2|9278.6|9276.6|9262.2|9260.2|300375
1588920900000|2020-05-08 06:55:00|9269.3|9267.3|9268.8|9266.8|9273.4|9271.4|9256.8|9254.8|240075
1588921200000|2020-05-08 07:00:00|9269|9267|9273.6|9271.6|9275.1|9273.1|9260.1|9258.1|183075
1588921500000|2020-05-08 07:05:00|9273.7|9271.7|9274.4|9272.4|9283.1|9281.1|9271.8|9269.8|144225
1588921800000|2020-05-08 07:10:00|9274.6|9272.6|9279.9|9277.9|9285.7|9283.7|9272.2|9270.2|98325
1588922100000|2020-05-08 07:15:00|9279.1|9277.1|9278.3|9276.3|9282.4|9280.4|9275.3|9273.3|72225
1588922400000|2020-05-08 07:20:00|9278.2|9276.2|9277.2|9275.2|9278.3|9276.3|9271.8|9269.8|60225
1588922700000|2020-05-08 07:25:00|9277.1|9275.1|9292.1|9290.1|9292.6|9290.6|9276.4|9274.4|157125
1588923000000|2020-05-08 07:30:00|9288.4|9286.4|9277.7|9275.7|9291.2|9289.2|9275.3|9273.3|83175
1588923300000|2020-05-08 07:35:00|9277.8|9275.8|9296.8|9294.8|9299.2|9297.2|9276.1|9274.1|149925
1588923600000|2020-05-08 07:40:00|9295.9|9293.9|9302|9300|9303.2|9301.2|9289.7|9287.7|161550
1588923900000|2020-05-08 07:45:00|9302.3|9300.3|9299.5|9297.5|9303.7|9301.7|9293.1|9291.1|121950
1588924200000|2020-05-08 07:50:00|9299.4|9297.4|9285|9283|9299.4|9297.4|9283.1|9281.1|101850
1588924500000|2020-05-08 07:55:00|9284.8|9282.8|9282.1|9280.1|9286.4|9284.4|9278.2|9276.2|99450
1588924800000|2020-05-08 08:00:00|9282.2|9280.2|9286.4|9284.4|9287.4|9285.4|9276.8|9274.8|87300
1588925100000|2020-05-08 08:05:00|9287|9285|9282.5|9280.5|9292|9290|9282.3|9280.3|85425
1588925400000|2020-05-08 08:10:00|9282.7|9280.7|9281.4|9279.4|9286.2|9284.2|9274.2|9272.2|98175
1588925700000|2020-05-08 08:15:00|9281.3|9279.3|9285.5|9283.5|9291|9289|9281.3|9279.3|62175
1588926000000|2020-05-08 08:20:00|9285.6|9283.6|9258.5|9256.5|9285.8|9283.8|9242.4|9240.4|472725
1588926300000|2020-05-08 08:25:00|9257.1|9255.1|9248.3|9246.3|9257.1|9255.1|9239|9237|322500
1588926600000|2020-05-08 08:30:00|9248.5|9246.5|9255|9253|9256.9|9254.9|9231.9|9229.9|295200
1588926900000|2020-05-08 08:35:00|9255.1|9253.1|9249.7|9247.7|9261|9259|9249.7|9247.7|164850
1588927200000|2020-05-08 08:40:00|9249.6|9247.6|9245.2|9243.2|9254.2|9252.2|9241.7|9239.7|132225
1588927500000|2020-05-08 08:45:00|9244.3|9242.3|9229.6|9227.6|9245.2|9243.2|9222.5|9220.5|292575
1588927800000|2020-05-08 08:50:00|9230.9|9228.9|9241.9|9239.9|9247.9|9245.9|9230.9|9228.9|153900
1588928100000|2020-05-08 08:55:00|9241.2|9239.2|9239.1|9237.1|9249.1|9247.1|9236.6|9234.6|103500
1588928400000|2020-05-08 09:00:00|9239|9237|9251.1|9249.1|9253.7|9251.7|9238.8|9236.8|119475
1588928700000|2020-05-08 09:05:00|9250.5|9248.5|9220.4|9218.4|9252.8|9250.8|9215.9|9213.9|215325
1588929000000|2020-05-08 09:10:00|9219.8|9217.8|9223.1|9221.1|9226.1|9224.1|9202.9|9200.9|381675
1588929300000|2020-05-08 09:15:00|9222.7|9220.7|9221.1|9219.1|9228.6|9226.6|9213.9|9211.9|167400
1588929600000|2020-05-08 09:20:00|9221|9219|9207|9205|9221|9219|9197.5|9195.5|255225
1588929900000|2020-05-08 09:25:00|9206.6|9204.6|9220.8|9218.8|9221.1|9219.1|9206.6|9204.6|153450
1588930200000|2020-05-08 09:30:00|9219.6|9217.6|9217.9|9215.9|9235.7|9233.7|9212.2|9210.2|258825
1588930500000|2020-05-08 09:35:00|9217.6|9215.6|9215|9213|9219.8|9217.8|9210.5|9208.5|266550
1588930800000|2020-05-08 09:40:00|9214.7|9212.7|9208|9206|9214.7|9212.7|9202.1|9200.1|270750
1588931100000|2020-05-08 09:45:00|9209.4|9207.4|9225.1|9223.1|9225.1|9223.1|9209.4|9207.4|274200
1588931400000|2020-05-08 09:50:00|9225|9223|9225.9|9223.9|9229.5|9227.5|9221.7|9219.7|249900
1588931700000|2020-05-08 09:55:00|9225.8|9223.8|9215.7|9213.7|9225.9|9223.9|9215.4|9213.4|342225
1588932000000|2020-05-08 10:00:00|9216.2|9214.2|9216.2|9214.2|9216.2|9214.2|9216.2|9214.2|600
1588932600000|2020-05-08 10:10:00|9219.3|9209.3|9218.2|9208.2|9219.3|9209.3|9217.1|9207.1|0
1588932900000|2020-05-08 10:15:00|9224.2|9214.2|9220|9210|9224.8|9214.8|9220|9210|0
1588933200000|2020-05-08 10:20:00|9219.7|9209.7|9222.6|9212.6|9223.7|9213.7|9218.7|9208.7|0
1588933500000|2020-05-08 10:25:00|9222.3|9212.3|9223.1|9213.1|9223.9|9213.9|9222|9212|0
1588933800000|2020-05-08 10:30:00|9222.8|9212.8|9224.8|9214.8|9228.1|9218.1|9222.8|9212.8|0
1588934100000|2020-05-08 10:35:00|9225|9215|9223.7|9213.7|9226.7|9216.7|9223.7|9213.7|0
1588934400000|2020-05-08 10:40:00|9223.1|9213.1|9244.6|9239.6|9245.1|9241.1|9223.1|9213.1|52
1588934700000|2020-05-08 10:45:00|9241.1|9238.6|9240.1|9235.6|9244.1|9239.6|9237.1|9233.1|167
1588935000000|2020-05-08 10:50:00|9239.6|9235.1|9243.1|9240.6|9243.1|9240.6|9239.1|9235.1|107
1588935300000|2020-05-08 10:55:00|9245.1|9241.1|9242.1|9238.6|9245.1|9241.6|9242.1|9238.6|80
1588935600000|2020-05-08 11:00:00|9241.6|9238.1|9238.6|9235.1|9242.1|9238.1|9233.1|9228.6|174
1588935900000|2020-05-08 11:05:00|9239.6|9235.6|9240.6|9236.1|9241.6|9237.6|9238.6|9235.1|39
1588936200000|2020-05-08 11:10:00|9240.1|9235.6|9243.6|9239.6|9243.6|9239.6|9240.1|9235.6|9
1588936500000|2020-05-08 11:15:00|9244.6|9240.1|9247.6|9243.6|9249.1|9245.1|9241.1|9237.1|58
1588936800000|2020-05-08 11:20:00|9247.1|9243.1|9245.1|9241.6|9248.6|9244.1|9244.6|9240.6|12
1588937100000|2020-05-08 11:25:00|9246.1|9242.1|9243.6|9239.6|9246.6|9243.1|9239.1|9235.1|65
1588937400000|2020-05-08 11:30:00|9245.1|9240.1|9237.1|9233.6|9245.1|9242.1|9234.1|9230.1|35
1588937700000|2020-05-08 11:35:00|9237.6|9231.1|9233.6|9229.6|9238.1|9234.1|9233.6|9229.6|13
1588938000000|2020-05-08 11:40:00|9232.6|9229.1|9235.1|9231.1|9235.1|9231.6|9230.1|9227.1|30
1588938300000|2020-05-08 11:45:00|9235.6|9231.6|9238.1|9233.6|9238.1|9235.6|9235.6|9231.6|6
1588938600000|2020-05-08 11:50:00|9237.6|9234.1|9233.6|9229.6|9238.6|9234.6|9233.6|9229.6|9
1588938900000|2020-05-08 11:55:00|9234.1|9230.6|9235.1|9231.1|9237.1|9233.1|9232.6|9229.6|15
1588939200000|2020-05-08 12:00:00|9235.6|9232.1|9239.6|9235.1|9240.1|9236.1|9233.1|9229.6|13
1588939500000|2020-05-08 12:05:00|9239.1|9237.1|9240.1|9236.1|9242.1|9238.6|9238.6|9235.1|18
1588939800000|2020-05-08 12:10:00|9239.6|9236.6|9236.6|9232.6|9244.6|9240.6|9233.6|9229.6|66
1588940100000|2020-05-08 12:15:00|9237.6|9232.1|9236.6|9232.6|9238.6|9234.6|9232.6|9229.1|105
1588940400000|2020-05-08 12:20:00|9238.6|9233.1|9234.1|9228.6|9238.6|9234.6|9230.1|9227.1|46
1588940700000|2020-05-08 12:25:00|9236.6|9230.1|9229.6|9223.6|9237.1|9234.6|9228.6|9223.6|61
1588941000000|2020-05-08 12:30:00|9233.6|9223.9|9229.6|9225.6|9256.6|9253.6|9222.1|9218.1|296
1588941300000|2020-05-08 12:35:00|9230.1|9226.1|9249.1|9244.6|9249.1|9244.6|9227.1|9223.6|55
1588941600000|2020-05-08 12:40:00|9248.6|9245.1|9255.6|9249.6|9258.6|9254.6|9246.6|9243.6|89
1588941900000|2020-05-08 12:45:00|9256.1|9250.1|9248.6|9240.6|9259.1|9255.1|9248.6|9240.6|30
1588942200000|2020-05-08 12:50:00|9250.1|9241.1|9245.1|9241.6|9255.1|9251.1|9245.1|9241.1|58
1588942500000|2020-05-08 12:55:00|9244.6|9241.1|9239.6|9235.6|9247.6|9243.6|9238.6|9235.6|11
1588942800000|2020-05-08 13:00:00|9240.1|9236.6|9251.6|9247.6|9255.1|9251.1|9239.1|9236.6|191
1588943100000|2020-05-08 13:05:00|9252.1|9248.1|9242.1|9237.6|9255.1|9252.1|9240.1|9236.1|40
1588943400000|2020-05-08 13:10:00|9241.1|9237.1|9236.1|9231.6|9242.1|9238.6|9233.6|9230.6|30
1588943700000|2020-05-08 13:15:00|9235.1|9231.1|9228.1|9224.1|9237.6|9234.1|9228.1|9224.1|19
1588944000000|2020-05-08 13:20:00|9229.1|9224.6|9225.6|9222.6|9230.1|9227.1|9223.6|9220.6|33
1588944300000|2020-05-08 13:25:00|9224.6|9221.6|9228.6|9224.6|9235.1|9232.1|9224.6|9220.6|53
1588944600000|2020-05-08 13:30:00|9229.1|9225.1|9225.1|9222.1|9232.6|9228.6|9214.6|9211.1|346
1588944900000|2020-05-08 13:35:00|9224.1|9221.1|9204.6|9199.6|9225.1|9221.6|9189.6|9185.6|545
1588945200000|2020-05-08 13:40:00|9205.6|9200.1|9216.1|9211.1|9220.1|9216.6|9205.6|9200.1|135
1588945500000|2020-05-08 13:45:00|9219.6|9213.1|9239.6|9235.1|9239.6|9235.1|9219.6|9213.1|80
1588945800000|2020-05-08 13:50:00|9237.6|9234.6|9231.6|9227.1|9243.1|9239.6|9229.1|9225.6|117
1588946100000|2020-05-08 13:55:00|9233.1|9227.6|9241.6|9236.6|9244.6|9240.6|9230.1|9225.6|103
1588946400000|2020-05-08 14:00:00|9242.6|9237.1|9259.1|9253.6|9262.6|9258.1|9241.1|9236.1|275
1588946700000|2020-05-08 14:05:00|9257.6|9253.1|9275.1|9270.6|9285.1|9281.6|9255.1|9251.1|459
1588947000000|2020-05-08 14:10:00|9275.6|9271.6|9285.1|9281.6|9290.1|9286.6|9272.1|9268.1|238
1588947300000|2020-05-08 14:15:00|9284.6|9280.6|9285.6|9281.1|9291.1|9287.1|9278.6|9275.6|262
1588947600000|2020-05-08 14:20:00|9284.1|9281.6|9278.1|9274.6|9287.1|9283.6|9275.1|9271.1|111
1588947900000|2020-05-08 14:25:00|9276.6|9274.1|9264.1|9260.1|9278.1|9274.1|9259.6|9256.1|164
1588948200000|2020-05-08 14:30:00|9264.6|9259.1|9260.1|9256.1|9265.6|9261.1|9248.1|9244.6|231
1588948500000|2020-05-08 14:35:00|9261.1|9256.6|9270.1|9266.1|9270.1|9266.6|9259.1|9255.1|42
1588948800000|2020-05-08 14:40:00|9269.1|9265.6|9259.1|9255.1|9270.1|9267.1|9258.1|9255.1|35
1588949100000|2020-05-08 14:45:00|9258.6|9255.6|9250.1|9245.1|9260.1|9257.1|9242.6|9239.6|93
1588949400000|2020-05-08 14:50:00|9250.6|9245.6|9246.1|9243.1|9257.6|9254.6|9245.1|9241.6|64
1588949700000|2020-05-08 14:55:00|9247.1|9244.1|9247.1|9243.1|9252.1|9247.6|9239.6|9236.6|150
1588950000000|2020-05-08 15:00:00|9246.1|9242.6|9244.6|9241.1|9252.1|9248.6|9239.6|9235.6|38
1588950300000|2020-05-08 15:05:00|9245.1|9241.6|9247.6|9244.6|9247.6|9244.6|9242.1|9238.6|66
1588950600000|2020-05-08 15:10:00|9247.1|9246.6|9251.6|9248.1|9253.6|9250.1|9247.1|9244.1|30
1588950900000|2020-05-08 15:15:00|9252.1|9248.6|9262.6|9258.6|9262.6|9259.6|9252.1|9247.6|41
1588951200000|2020-05-08 15:20:00|9262.1|9259.1|9269.1|9265.1|9269.6|9265.1|9256.6|9253.1|40
1588951500000|2020-05-08 15:25:00|9268.6|9264.1|9276.6|9272.6|9277.6|9274.1|9267.6|9264.1|122
1588951800000|2020-05-08 15:30:00|9277.1|9272.1|9278.6|9275.6|9284.6|9282.1|9276.6|9271.6|134
1588952100000|2020-05-08 15:35:00|9279.1|9276.1|9279.1|9275.1|9282.1|9278.6|9273.6|9271.1|78
1588952400000|2020-05-08 15:40:00|9278.6|9275.6|9287.1|9283.1|9290.1|9287.1|9278.1|9274.1|88
1588952700000|2020-05-08 15:45:00|9286.6|9283.6|9287.6|9283.6|9288.1|9285.1|9284.1|9281.1|57
1588953000000|2020-05-08 15:50:00|9287.1|9283.1|9289.1|9285.6|9289.1|9286.6|9283.6|9280.6|24
1588953300000|2020-05-08 15:55:00|9288.6|9286.1|9284.1|9280.1|9290.1|9286.6|9283.6|9280.1|71
1588953600000|2020-05-08 16:00:00|9283.6|9279.6|9280.1|9276.6|9284.1|9279.6|9274.1|9270.6|171
1588953900000|2020-05-08 16:05:00|9280.6|9277.1|9278.1|9273.6|9280.6|9277.6|9273.6|9270.6|27
1588954200000|2020-05-08 16:10:00|9275.6|9271.6|9272.1|9268.1|9276.6|9272.6|9270.1|9266.1|52
1588954500000|2020-05-08 16:15:00|9273.1|9268.6|9265.1|9262.1|9273.1|9269.6|9263.6|9260.6|16
1588954800000|2020-05-08 16:20:00|9267.1|9262.6|9270.1|9266.6|9270.1|9266.6|9264.1|9260.6|49
1588955100000|2020-05-08 16:25:00|9268.6|9266.1|9270.1|9266.6|9270.1|9267.1|9265.6|9262.6|22
1588955400000|2020-05-08 16:30:00|9270.6|9267.1|9273.1|9269.6|9275.1|9272.1|9270.6|9267.1|15
1588955700000|2020-05-08 16:35:00|9272.6|9270.1|9272.1|9269.1|9272.6|9270.1|9267.1|9263.6|53
1588956000000|2020-05-08 16:40:00|9271.6|9268.6|9275.6|9271.6|9277.6|9274.1|9270.1|9267.1|37
1588956300000|2020-05-08 16:45:00|9276.1|9272.1|9275.1|9271.6|9277.6|9273.6|9273.1|9269.1|27
1588956600000|2020-05-08 16:50:00|9275.6|9272.1|9283.6|9280.6|9285.1|9281.6|9275.6|9272.1|50
1588956900000|2020-05-08 16:55:00|9283.1|9279.1|9284.1|9280.1|9290.1|9286.1|9282.1|9278.1|50
1588957200000|2020-05-08 17:00:00|9285.6|9280.6|9284.1|9280.6|9285.6|9282.6|9281.6|9278.1|36
1588957500000|2020-05-08 17:05:00|9283.6|9280.1|9280.1|9277.1|9283.6|9280.1|9275.1|9271.1|88
1588957800000|2020-05-08 17:10:00|9281.1|9277.6|9283.1|9280.1|9283.6|9281.1|9279.6|9276.6|54
1588958100000|2020-05-08 17:15:00|9283.6|9280.6|9279.6|9275.1|9283.6|9280.6|9276.6|9273.6|26
1588958400000|2020-05-08 17:20:00|9279.1|9275.6|9279.6|9275.6|9283.6|9280.1|9278.6|9274.6|22
1588958700000|2020-05-08 17:25:00|9281.1|9276.1|9277.6|9273.1|9281.1|9277.6|9274.1|9270.6|20
1588959000000|2020-05-08 17:30:00|9277.1|9273.6|9275.1|9271.6|9279.6|9275.6|9275.1|9271.1|41
1588959300000|2020-05-08 17:35:00|9274.6|9271.1|9267.1|9264.1|9275.6|9272.6|9266.1|9262.1|39
1588959600000|2020-05-08 17:40:00|9266.6|9263.6|9259.6|9255.6|9267.1|9264.6|9251.6|9248.1|47
1588959900000|2020-05-08 17:45:00|9258.6|9256.1|9255.6|9251.6|9262.6|9258.6|9251.6|9248.1|21
1588960200000|2020-05-08 17:50:00|9256.1|9252.1|9258.6|9255.1|9262.1|9258.1|9256.1|9251.6|13
1588960500000|2020-05-08 17:55:00|9259.1|9255.6|9253.1|9248.6|9260.6|9256.6|9249.6|9245.1|33
1588960800000|2020-05-08 18:00:00|9252.6|9248.1|9253.1|9248.6|9255.1|9251.1|9248.1|9245.6|24
1588961100000|2020-05-08 18:05:00|9253.6|9249.1|9254.6|9250.1|9257.1|9253.1|9251.6|9248.1|16
1588961400000|2020-05-08 18:10:00|9254.1|9249.6|9259.6|9255.6|9260.1|9256.6|9252.1|9248.1|22
1588961700000|2020-05-08 18:15:00|9259.1|9255.1|9257.6|9253.1|9263.1|9259.6|9255.1|9250.6|25
1588962000000|2020-05-08 18:20:00|9257.1|9253.6|9260.1|9256.1|9260.1|9257.1|9253.6|9249.6|98
1588962300000|2020-05-08 18:25:00|9261.1|9256.6|9263.1|9259.1|9265.1|9262.1|9259.6|9255.6|38
1588962600000|2020-05-08 18:30:00|9264.6|9259.6|9263.1|9259.1|9264.6|9260.6|9258.1|9254.1|30
1588962900000|2020-05-08 18:35:00|9263.6|9259.6|9257.6|9253.1|9264.1|9260.6|9256.6|9253.1|26
1588963200000|2020-05-08 18:40:00|9257.1|9253.6|9254.6|9251.1|9259.6|9255.1|9253.1|9249.1|23
1588963500000|2020-05-08 18:45:00|9256.6|9251.6|9255.6|9251.6|9259.6|9255.6|9248.1|9243.6|47
1588963800000|2020-05-08 18:50:00|9256.1|9252.6|9250.6|9246.6|9259.1|9255.1|9250.6|9246.6|36
1588964100000|2020-05-08 18:55:00|9251.6|9247.1|9254.6|9250.1|9256.6|9253.1|9251.6|9247.1|23
1588964400000|2020-05-08 19:00:00|9254.1|9249.6|9267.1|9263.1|9268.1|9263.6|9253.1|9248.1|41
1588964700000|2020-05-08 19:05:00|9268.6|9263.6|9266.1|9262.1|9268.6|9263.6|9265.1|9262.1|12
1588965000000|2020-05-08 19:10:00|9265.1|9259.1|9263.1|9260.1|9266.6|9262.6|9262.6|9257.6|42
1588965300000|2020-05-08 19:15:00|9264.6|9259.6|9265.1|9260.6|9270.1|9265.1|9264.1|9258.1|18
1588965600000|2020-05-08 19:20:00|9266.6|9260.1|9264.6|9260.1|9266.6|9260.6|9261.1|9258.1|10
1588965900000|2020-05-08 19:25:00|9264.1|9259.6|9263.1|9258.1|9264.6|9259.6|9258.6|9254.6|8
1588966200000|2020-05-08 19:30:00|9262.6|9257.6|9278.6|9274.1|9285.1|9282.6|9262.1|9257.6|60
1588966500000|2020-05-08 19:35:00|9278.1|9273.1|9282.6|9279.1|9284.1|9280.1|9276.1|9273.1|19
1588966800000|2020-05-08 19:40:00|9282.1|9279.6|9283.1|9279.1|9285.1|9281.6|9281.6|9277.6|39
1588967100000|2020-05-08 19:45:00|9283.6|9279.6|9285.6|9282.1|9285.6|9282.1|9280.1|9277.1|50
1588967400000|2020-05-08 19:50:00|9286.6|9284.1|9289.6|9286.1|9290.1|9287.1|9281.6|9278.1|58
1588967700000|2020-05-08 19:55:00|9289.1|9285.1|9285.6|9282.1|9289.6|9285.1|9279.1|9276.1|47
1588968000000|2020-05-08 20:00:00|9286.1|9282.6|9294.6|9290.6|9294.6|9290.6|9286.1|9282.6|12
1588968300000|2020-05-08 20:05:00|9294.1|9288.1|9294.6|9290.1|9295.1|9291.6|9290.1|9286.1|10
1588968600000|2020-05-08 20:10:00|9294.1|9289.1|9302.1|9298.1|9302.6|9298.1|9292.1|9288.1|46
1588968900000|2020-05-08 20:15:00|9301.6|9296.6|9293.6|9289.6|9301.6|9296.6|9291.6|9288.6|32
1588969200000|2020-05-08 20:20:00|9294.1|9288.6|9287.1|9283.1|9294.1|9288.6|9286.6|9283.1|3
1588969500000|2020-05-08 20:25:00|9286.6|9282.6|9302.1|9297.6|9302.1|9297.6|9285.6|9281.6|33
1588969800000|2020-05-08 20:30:00|9302.6|9296.6|9285.1|9280.1|9302.6|9296.6|9283.6|9279.1|65
1588970100000|2020-05-08 20:35:00|9284.6|9280.6|9288.1|9284.6|9288.1|9284.6|9284.6|9280.6|4
1588970400000|2020-05-08 20:40:00|9287.6|9284.1|9295.1|9291.1|9295.1|9291.1|9287.6|9283.6|13
1588970700000|2020-05-08 20:45:00|9296.6|9291.6|9298.1|9293.1|9298.1|9293.1|9296.6|9291.6|3
1588971000000|2020-05-08 20:50:00|9298.6|9293.6|9300.6|9293.1|9300.6|9294.6|9298.6|9293.1|2
1588971300000|2020-05-08 20:55:00|9303.9|9293.9|9300.1|9292.1|9303.9|9293.9|9295.1|9292.1|5
1588971600000|2020-05-08 21:00:00|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|0
1588971900000|2020-05-08 21:05:00|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|0
1589148000000|2020-05-10 22:00:00|9272.7|9262.7|9271.9|9261.9|9274.9|9264.9|9270.8|9260.8|0
1589148300000|2020-05-10 22:05:00|9272.1|9262.1|9270.7|9260.7|9272.9|9262.9|9269.2|9259.2|0
1589148600000|2020-05-10 22:10:00|9271.2|9261.2|9286.9|9276.9|9290.2|9280.2|9270.7|9260.7|0
1589148900000|2020-05-10 22:15:00|9286.3|9276.3|9290.1|9280.1|9290.6|9280.6|9281.4|9271.4|0
1589149200000|2020-05-10 22:20:00|9289|9279|9296.8|9286.8|9298.4|9288.4|9288.4|9278.4|0
1589149500000|2020-05-10 22:25:00|9297.3|9287.3|9298.5|9288.5|9303|9293|9295.1|9285.1|0
1589149800000|2020-05-10 22:30:00|9298.8|9288.8|9289.4|9279.4|9300.7|9290.7|9288.9|9278.9|0
1589150100000|2020-05-10 22:35:00|9289.1|9279.1|9289.4|9279.4|9292.7|9282.7|9286|9276|0
1589150400000|2020-05-10 22:40:00|9289.6|9279.6|9290.5|9280.5|9292.7|9282.7|9289.4|9279.4|0
1589150700000|2020-05-10 22:45:00|9290.7|9280.7|9293.8|9283.8|9293.8|9283.8|9289.9|9279.9|0
1589151000000|2020-05-10 22:50:00|9294.9|9284.9|9294|9284|9297.1|9287.1|9291|9281|0
1589151300000|2020-05-10 22:55:00|9292.9|9282.9|9296.2|9286.2|9297.9|9287.9|9292.9|9282.9|0
1589151600000|2020-05-10 23:00:00|9296.8|9286.8|9300|9290|9303.5|9293.5|9296.8|9286.8|0
1589151900000|2020-05-10 23:05:00|9300.2|9290.2|9300|9290|9301.1|9291.1|9299.4|9289.4|0
1589152200000|2020-05-10 23:10:00|9299.7|9289.7|9296.4|9286.4|9301.1|9291.1|9293.8|9283.8|0
1589152500000|2020-05-10 23:15:00|9295.8|9285.8|9302.1|9292.1|9304.8|9294.8|9295.3|9285.3|0
1589152800000|2020-05-10 23:20:00|9302.3|9292.3|9303.7|9293.7|9305.4|9295.4|9300.4|9290.4|0
1589153100000|2020-05-10 23:25:00|9303.4|9293.4|9308.6|9298.6|9310.4|9300.4|9303.2|9293.2|0
1589153400000|2020-05-10 23:30:00|9310.2|9300.2|9323.4|9313.4|9324.5|9314.5|9309.7|9299.7|0
1589153700000|2020-05-10 23:35:00|9323.7|9313.7|9328.5|9318.5|9329.6|9319.6|9322.3|9312.3|0
1589154000000|2020-05-10 23:40:00|9327.9|9317.9|9333.8|9323.8|9335.5|9325.5|9325.7|9315.7|0
1589154300000|2020-05-10 23:45:00|9334.1|9324.1|9329.3|9319.3|9335.5|9325.5|9326.2|9316.2|0
1589154600000|2020-05-10 23:50:00|9329.6|9319.6|9329.5|9319.5|9330.6|9320.6|9327.8|9317.8|0
1589154900000|2020-05-10 23:55:00|9330|9320|9330.6|9320.6|9331.2|9321.2|9326.2|9316.2|0
1589155200000|2020-05-11 00:00:00|9330.1|9320.1|9328.5|9318.5|9332.9|9322.9|9325.6|9315.6|0
1589155500000|2020-05-11 00:05:00|9328.8|9318.8|9332.4|9322.4|9334.6|9324.6|9327.9|9317.9|0
1589155800000|2020-05-11 00:10:00|9332.9|9322.9|9336.3|9326.3|9339.1|9329.1|9332.7|9322.7|0
1589156100000|2020-05-11 00:15:00|9336.6|9326.6|9355.8|9345.8|9356.1|9346.1|9332.6|9322.6|0
1589156400000|2020-05-11 00:20:00|9356.1|9346.1|9358.1|9348.1|9365.4|9355.4|9355.1|9345.1|0
1589156700000|2020-05-11 00:25:00|9358.4|9348.4|9358.5|9348.5|9360.7|9350.7|9356.8|9346.8|0
1589157000000|2020-05-11 00:30:00|9359.1|9349.1|9357.4|9347.4|9359.6|9349.6|9356.8|9346.8|0
1589157300000|2020-05-11 00:35:00|9356.8|9346.8|9351.8|9341.8|9357.9|9347.9|9350.2|9340.2|0
1589157600000|2020-05-11 00:40:00|9351.3|9341.3|9352.3|9342.3|9352.8|9342.8|9350.2|9340.2|0
1589157900000|2020-05-11 00:45:00|9352|9342|9326.1|9316.1|9352|9342|9326.1|9316.1|0
1589158200000|2020-05-11 00:50:00|9326.3|9316.3|9331.1|9321.1|9332.2|9322.2|9326.1|9316.1|0
1589158500000|2020-05-11 00:55:00|9331.3|9321.3|9328.4|9318.4|9334.4|9324.4|9327.3|9317.3|0
1589158800000|2020-05-11 01:00:00|9327.8|9317.8|9287.6|9282.1|9327.8|9317.8|9274.6|9271.6|268
1589159100000|2020-05-11 01:05:00|9287.1|9282.6|9288.6|9285.1|9290.1|9287.1|9281.1|9276.6|218
1589159400000|2020-05-11 01:10:00|9288.1|9284.6|9290.6|9286.6|9291.1|9288.1|9283.6|9280.6|155
1589159700000|2020-05-11 01:15:00|9290.1|9287.6|9295.1|9291.6|9296.1|9292.6|9288.1|9284.1|129
1589160000000|2020-05-11 01:20:00|9295.6|9292.1|9296.6|9292.1|9298.6|9295.6|9290.1|9286.6|190
1589160300000|2020-05-11 01:25:00|9296.1|9292.6|9313.1|9309.1|9315.6|9310.6|9293.6|9289.1|306
1589160600000|2020-05-11 01:30:00|9312.6|9308.6|9331.6|9327.1|9332.6|9329.1|9307.6|9304.1|182
1589160900000|2020-05-11 01:35:00|9331.1|9328.6|9351.1|9346.6|9353.6|9350.6|9330.1|9327.1|265
1589161200000|2020-05-11 01:40:00|9352.1|9347.1|9343.6|9339.1|9356.1|9351.6|9343.6|9339.1|226
1589161500000|2020-05-11 01:45:00|9344.1|9339.6|9346.6|9342.6|9352.1|9347.6|9344.1|9339.6|135
1589161800000|2020-05-11 01:50:00|9347.6|9343.1|9348.1|9343.1|9350.6|9347.1|9341.6|9337.1|131
1589162100000|2020-05-11 01:55:00|9347.6|9343.6|9332.6|9329.1|9347.6|9345.1|9331.6|9327.6|145
1589162400000|2020-05-11 02:00:00|9332.1|9329.6|9339.1|9334.6|9343.6|9340.6|9331.6|9327.6|296
1589162700000|2020-05-11 02:05:00|9340.1|9335.1|9346.6|9342.6|9348.6|9345.1|9340.1|9334.6|65
1589163000000|2020-05-11 02:10:00|9346.1|9341.6|9345.6|9341.6|9346.6|9343.1|9338.6|9334.6|118
1589163300000|2020-05-11 02:15:00|9345.1|9340.1|9340.6|9336.6|9346.1|9342.1|9340.1|9335.6|66
1589163600000|2020-05-11 02:20:00|9339.6|9335.6|9341.1|9337.6|9343.6|9340.6|9336.6|9333.1|51
1589163900000|2020-05-11 02:25:00|9340.6|9336.6|9338.1|9334.6|9341.1|9337.1|9335.1|9331.6|53
1589164200000|2020-05-11 02:30:00|9336.6|9334.1|9336.6|9333.1|9340.1|9336.6|9331.6|9329.1|71
1589164500000|2020-05-11 02:35:00|9337.1|9333.6|9341.1|9337.6|9341.6|9338.6|9336.6|9332.6|52
1589164800000|2020-05-11 02:40:00|9341.6|9338.1|9341.1|9337.6|9344.6|9341.1|9340.1|9337.1|40
1589165100000|2020-05-11 02:45:00|9342.1|9338.1|9342.6|9339.1|9345.1|9341.6|9338.1|9334.1|49
1589165400000|2020-05-11 02:50:00|9342.1|9338.1|9340.1|9336.1|9344.6|9340.6|9339.6|9335.6|30
1589165700000|2020-05-11 02:55:00|9339.6|9335.6|9330.1|9327.1|9340.1|9336.6|9330.1|9327.1|113
1589166000000|2020-05-11 03:00:00|9329.1|9325.1|9329.1|9325.6|9332.6|9328.6|9327.1|9324.1|72
1589166300000|2020-05-11 03:05:00|9329.6|9326.1|9329.1|9325.6|9331.1|9327.6|9326.6|9323.6|58
1589166600000|2020-05-11 03:10:00|9328.6|9325.1|9327.6|9323.6|9331.1|9327.1|9325.6|9322.1|59
1589166900000|2020-05-11 03:15:00|9328.1|9324.1|9331.1|9327.1|9331.1|9327.1|9327.1|9323.6|57
1589167200000|2020-05-11 03:20:00|9330.6|9326.6|9327.1|9323.6|9331.1|9326.6|9325.6|9323.1|29
1589167500000|2020-05-11 03:25:00|9327.6|9323.1|9325.6|9321.6|9329.6|9325.6|9324.6|9320.6|30
1589167800000|2020-05-11 03:30:00|9326.1|9322.1|9308.6|9305.1|9327.1|9323.6|9308.6|9305.1|283
1589168100000|2020-05-11 03:35:00|9307.6|9304.1|9324.1|9320.6|9328.1|9324.6|9307.1|9304.1|219
1589168400000|2020-05-11 03:40:00|9325.1|9322.6|9319.6|9316.1|9325.1|9322.6|9317.1|9314.1|137
1589168700000|2020-05-11 03:45:00|9323.6|9319.1|9354.1|9352.1|9355.4|9353.4|9309.8|9307.8|763646
1589169000000|2020-05-11 03:50:00|9354.4|9352.4|9359.5|9357.5|9366.8|9364.8|9347.9|9345.9|540975
1589169300000|2020-05-11 03:55:00|9359.7|9357.7|9354.4|9352.4|9374.3|9372.3|9354.4|9352.4|430200
1589169600000|2020-05-11 04:00:00|9354.2|9352.2|9391.2|9389.2|9398.1|9396.1|9354.2|9352.2|665325
1589169900000|2020-05-11 04:05:00|9391.5|9389.5|9407.1|9405.1|9416.3|9414.3|9391.5|9389.5|558525
1589170200000|2020-05-11 04:10:00|9408|9406|9406.3|9404.3|9424.3|9422.3|9403.7|9401.7|437475
1589170500000|2020-05-11 04:15:00|9407.4|9405.4|9400|9398|9411.1|9409.1|9394.7|9392.7|293625
1589170800000|2020-05-11 04:20:00|9399|9397|9394.4|9392.4|9399.2|9397.2|9385.4|9383.4|281400
1589171100000|2020-05-11 04:25:00|9394.2|9392.2|9391.8|9389.8|9405|9403|9387.6|9385.6|218775
1589171400000|2020-05-11 04:30:00|9391.9|9389.9|9380.5|9378.5|9391.9|9389.9|9376|9374|259725
1589171700000|2020-05-11 04:35:00|9379.9|9377.9|9375.3|9373.3|9389|9387|9369.7|9367.7|195150
1589172000000|2020-05-11 04:40:00|9376.2|9374.2|9368.8|9366.8|9381.8|9379.8|9362.5|9360.5|276225
1589172300000|2020-05-11 04:45:00|9368.2|9366.2|9355.8|9353.8|9368.8|9366.8|9346.6|9344.6|329250
1589172600000|2020-05-11 04:50:00|9355.4|9353.4|9351.9|9349.9|9365.9|9363.9|9348.8|9346.8|175800
1589172900000|2020-05-11 04:55:00|9351.7|9349.7|9368.1|9366.1|9372.1|9370.1|9350.6|9348.6|172125
1589173200000|2020-05-11 05:00:00|9368.2|9366.2|9361.8|9359.8|9371.6|9369.6|9353.8|9351.8|115350
1589173500000|2020-05-11 05:05:00|9361.6|9359.6|9362|9360|9366.5|9364.5|9350.3|9348.3|108300
1589173800000|2020-05-11 05:10:00|9362.2|9360.2|9349|9347|9362.2|9360.2|9347.7|9345.7|113175
1589174100000|2020-05-11 05:15:00|9349.1|9347.1|9339.4|9337.4|9349.1|9347.1|9333|9331|350625
1589174400000|2020-05-11 05:20:00|9339.1|9337.1|9335.4|9333.4|9351.5|9349.5|9335.4|9333.4|132300
1589174700000|2020-05-11 05:25:00|9335.5|9333.5|9345.2|9343.2|9350.4|9348.4|9332.9|9330.9|119175
1589175000000|2020-05-11 05:30:00|9345.8|9343.8|9350.3|9348.3|9361.1|9359.1|9342.6|9340.6|123900
1589175300000|2020-05-11 05:35:00|9351|9349|9351.1|9349.1|9360.1|9358.1|9347.9|9345.9|67500
1589175600000|2020-05-11 05:40:00|9350.9|9348.9|9343.8|9341.8|9353.7|9351.7|9332.9|9330.9|151950
1589175900000|2020-05-11 05:45:00|9343.7|9341.7|9340.2|9338.2|9350.5|9348.5|9337.6|9335.6|71925
1589176200000|2020-05-11 05:50:00|9340.4|9338.4|9344.1|9342.1|9349.9|9347.9|9335.3|9333.3|97800
1589176500000|2020-05-11 05:55:00|9343.3|9341.3|9310.9|9308.9|9343.3|9341.3|9310.9|9308.9|420975
1589176800000|2020-05-11 06:00:00|9311.3|9309.3|9306.1|9304.1|9311.3|9309.3|9292.9|9290.9|394200
1589177100000|2020-05-11 06:05:00|9306.3|9304.3|9295.3|9293.3|9306.3|9304.3|9288.7|9286.7|235125
1589177400000|2020-05-11 06:10:00|9295.2|9293.2|9301.1|9299.1|9301.5|9299.5|9284.1|9282.1|181950
1589177700000|2020-05-11 06:15:00|9300.6|9298.6|9297.7|9295.7|9308|9306|9292.8|9290.8|151875
1589178000000|2020-05-11 06:20:00|9297.9|9295.9|9299.4|9297.4|9300.1|9298.1|9287.4|9285.4|106800
1589178300000|2020-05-11 06:25:00|9299.3|9297.3|9299.3|9297.3|9309.5|9307.5|9294.8|9292.8|114675
1589178600000|2020-05-11 06:30:00|9298.1|9296.1|9296.6|9294.6|9307.1|9305.1|9296.6|9294.6|66675
1589178900000|2020-05-11 06:35:00|9297|9295|9308.3|9306.3|9310.2|9308.2|9296.4|9294.4|106575
1589179200000|2020-05-11 06:40:00|9308.2|9306.2|9318.6|9316.6|9321.7|9319.7|9303.3|9301.3|174750
1589179500000|2020-05-11 06:45:00|9318.4|9316.4|9317.6|9315.6|9327.4|9325.4|9311.5|9309.5|140925
1589179800000|2020-05-11 06:50:00|9317.8|9315.8|9324.4|9322.4|9325.6|9323.6|9313.1|9311.1|72600
1589180100000|2020-05-11 06:55:00|9324.2|9322.2|9324.2|9322.2|9325.3|9323.3|9319.1|9317.1|49350
1589180400000|2020-05-11 07:00:00|9325.2|9323.2|9305.8|9303.8|9330|9328|9300.3|9298.3|164700
1589180700000|2020-05-11 07:05:00|9305.2|9303.2|9299.6|9297.6|9306.1|9304.1|9294.2|9292.2|132375
1589181000000|2020-05-11 07:10:00|9299.3|9297.3|9315.8|9313.8|9318|9316|9296.6|9294.6|116475
1589181300000|2020-05-11 07:15:00|9315.7|9313.7|9323.7|9321.7|9326.3|9324.3|9308.5|9306.5|83325
1589181600000|2020-05-11 07:20:00|9323.6|9321.6|9331.7|9329.7|9340.1|9338.1|9320.3|9318.3|201750
1589181900000|2020-05-11 07:25:00|9332|9330|9337|9335|9341.1|9339.1|9330|9328|156000
1589182200000|2020-05-11 07:30:00|9336|9334|9325.4|9323.4|9336.5|9334.5|9324.5|9322.5|94800
1589182500000|2020-05-11 07:35:00|9325.1|9323.1|9329.4|9327.4|9333|9331|9317|9315|125925
1589182800000|2020-05-11 07:40:00|9329.6|9327.6|9337.1|9335.1|9347.7|9345.7|9326.8|9324.8|199500
1589183100000|2020-05-11 07:45:00|9337|9335|9324.7|9322.7|9341.8|9339.8|9323.2|9321.2|107775
1589183400000|2020-05-11 07:50:00|9324.5|9322.5|9333.6|9331.6|9337.3|9335.3|9319.9|9317.9|91950
1589183700000|2020-05-11 07:55:00|9334.7|9332.7|9331.6|9329.6|9339.1|9337.1|9330.2|9328.2|70425
1589184000000|2020-05-11 08:00:00|9331.4|9329.4|9327.7|9325.7|9331.6|9329.6|9320.3|9318.3|93525
1589184300000|2020-05-11 08:05:00|9327.5|9325.5|9328|9326|9332.6|9330.6|9324.1|9322.1|60150
1589184600000|2020-05-11 08:10:00|9327.8|9325.8|9323|9321|9337.5|9335.5|9320.2|9318.2|104625
1589184900000|2020-05-11 08:15:00|9322.1|9320.1|9308.1|9306.1|9322.1|9320.1|9301.1|9299.1|247200
1589185200000|2020-05-11 08:20:00|9308.3|9306.3|9304.7|9302.7|9311.4|9309.4|9300.2|9298.2|124425
1589185500000|2020-05-11 08:25:00|9304.8|9302.8|9309.5|9307.5|9310.4|9308.4|9297.9|9295.9|127125
1589185800000|2020-05-11 08:30:00|9309.7|9307.7|9303.8|9301.8|9321.2|9319.2|9303.8|9301.8|97275
1589186100000|2020-05-11 08:35:00|9304.4|9302.4|9296.3|9294.3|9309.1|9307.1|9293|9291|168000
1589186400000|2020-05-11 08:40:00|9295.4|9293.4|9275.2|9273.2|9302|9300|9274.7|9272.7|373500
1589186700000|2020-05-11 08:45:00|9274.8|9272.8|9277.4|9275.4|9281.2|9279.2|9266.7|9264.7|293625
1589187000000|2020-05-11 08:50:00|9277.5|9275.5|9281.1|9279.1|9286|9284|9271.8|9269.8|168975
1589187300000|2020-05-11 08:55:00|9281.4|9279.4|9281.3|9279.3|9291.4|9289.4|9279|9277|141300
1589187600000|2020-05-11 09:00:00|9279.8|9277.8|9263.1|9261.1|9279.8|9277.8|9259.2|9257.2|252750
1589187900000|2020-05-11 09:05:00|9261.3|9259.3|9255.7|9253.7|9274|9272|9255.2|9253.2|175125
1589188200000|2020-05-11 09:10:00|9255.8|9253.8|9247.6|9245.6|9262.4|9260.4|9247.6|9245.6|255450
1589188500000|2020-05-11 09:15:00|9247.9|9245.9|9235.5|9233.5|9255|9253|9234.7|9232.7|339225
1589188800000|2020-05-11 09:20:00|9234.8|9232.8|9240.1|9238.1|9243.1|9241.1|9220.1|9218.1|375675
1589189100000|2020-05-11 09:25:00|9239.7|9237.7|9214.9|9212.9|9239.7|9237.7|9213.9|9211.9|276150
1589189400000|2020-05-11 09:30:00|9214.8|9212.8|9197.3|9195.3|9220.7|9218.7|9196.9|9194.9|446250
1589189700000|2020-05-11 09:35:00|9198|9196|9206.7|9204.7|9209.7|9207.7|9185.2|9183.2|393750
1589190000000|2020-05-11 09:40:00|9206.1|9204.1|9210.8|9208.8|9211.9|9209.9|9198.7|9196.7|196500
1589190300000|2020-05-11 09:45:00|9211.1|9209.1|9217.8|9215.8|9218.6|9216.6|9206.8|9204.8|209550
1589190600000|2020-05-11 09:50:00|9217.5|9215.5|9216.9|9214.9|9222.3|9220.3|9214.3|9212.3|177600
1589190900000|2020-05-11 09:55:00|9217|9215|9212|9210|9219.3|9217.3|9209.4|9207.4|293625
1589191200000|2020-05-11 10:00:00|9210.7|9208.7|9210.7|9208.7|9210.7|9208.7|9210.7|9208.7|975
1589191800000|2020-05-11 10:10:00|9216.4|9206.4|9209.3|9199.3|9218|9208|9209.3|9199.3|0
1589192100000|2020-05-11 10:15:00|9209.8|9199.8|9190.3|9180.3|9209.8|9199.8|9184.4|9174.4|0
1589192400000|2020-05-11 10:20:00|9190.9|9180.9|9198.8|9188.8|9202.4|9192.4|9189.7|9179.7|0
1589192700000|2020-05-11 10:25:00|9198.2|9188.2|9199.5|9189.5|9203.4|9193.4|9198.2|9188.2|0
1589193000000|2020-05-11 10:30:00|9198.9|9188.9|9196.8|9186.8|9198.9|9188.9|9194.2|9184.2|0
1589193300000|2020-05-11 10:35:00|9196.3|9186.3|9197.9|9187.9|9199|9189|9195.7|9185.7|0
1589193600000|2020-05-11 10:40:00|9193.1|9190.1|9191.1|9187.1|9195.1|9190.1|9184.6|9180.6|48
1589193900000|2020-05-11 10:45:00|9193.1|9188.1|9190.6|9187.1|9193.6|9188.6|9186.1|9183.1|93
1589194200000|2020-05-11 10:50:00|9190.1|9187.6|9192.6|9188.6|9193.6|9189.6|9189.1|9185.6|41
1589194500000|2020-05-11 10:55:00|9193.1|9189.1|9203.1|9200.1|9203.6|9200.1|9191.1|9187.1|127
1589194800000|2020-05-11 11:00:00|9203.6|9201.1|9201.6|9197.1|9208.6|9206.1|9200.1|9196.6|99
1589195100000|2020-05-11 11:05:00|9202.1|9197.6|9198.1|9195.1|9204.1|9200.6|9198.1|9195.1|27
1589195400000|2020-05-11 11:10:00|9197.6|9194.1|9203.6|9199.1|9205.6|9201.6|9197.6|9194.1|99
1589195700000|2020-05-11 11:15:00|9204.1|9199.6|9198.6|9194.6|9206.1|9203.6|9198.1|9194.1|34
1589196000000|2020-05-11 11:20:00|9199.1|9195.1|9197.1|9193.6|9200.1|9196.1|9192.6|9189.1|63
1589196300000|2020-05-11 11:25:00|9197.6|9194.1|9197.1|9193.6|9198.6|9195.1|9194.6|9190.6|19
1589196600000|2020-05-11 11:30:00|9197.6|9193.1|9197.1|9193.6|9211.1|9208.1|9194.6|9191.6|79
1589196900000|2020-05-11 11:35:00|9197.6|9192.6|9190.1|9186.6|9197.6|9192.6|9190.1|9186.6|35
1589197200000|2020-05-11 11:40:00|9189.6|9185.6|9170.1|9166.6|9189.6|9185.6|9170.1|9166.6|218
1589197500000|2020-05-11 11:45:00|9170.6|9164.1|9166.1|9162.1|9173.6|9169.6|9163.1|9159.1|45
1589197800000|2020-05-11 11:50:00|9166.6|9162.6|9164.1|9160.1|9168.6|9164.6|9163.1|9159.6|22
1589198100000|2020-05-11 11:55:00|9164.6|9160.6|9162.6|9158.6|9166.1|9162.1|9160.1|9157.1|22
1589198400000|2020-05-11 12:00:00|9163.1|9159.1|9165.1|9161.6|9172.6|9168.6|9160.6|9157.1|35
1589198700000|2020-05-11 12:05:00|9166.1|9162.1|9163.1|9160.6|9168.6|9165.6|9159.1|9156.1|79
1589199000000|2020-05-11 12:10:00|9164.1|9159.6|9164.1|9158.1|9166.1|9162.1|9162.1|9157.6|14
1589199300000|2020-05-11 12:15:00|9163.6|9156.6|9162.1|9158.6|9165.6|9162.1|9158.1|9155.6|22
1589199600000|2020-05-11 12:20:00|9161.6|9158.1|9165.1|9157.1|9165.1|9158.6|9158.1|9155.6|44
1589199900000|2020-05-11 12:25:00|9165.6|9157.6|9161.6|9157.1|9165.6|9160.1|9160.6|9156.6|13
1589200200000|2020-05-11 12:30:00|9161.1|9157.6|9165.6|9161.1|9167.6|9161.6|9161.1|9157.6|17
1589200500000|2020-05-11 12:35:00|9166.1|9162.1|9166.6|9162.6|9168.6|9164.6|9161.1|9158.6|32
1589200800000|2020-05-11 12:40:00|9166.1|9162.1|9151.6|9147.6|9167.6|9163.1|9149.6|9146.6|122
1589201100000|2020-05-11 12:45:00|9152.1|9148.1|9153.6|9148.6|9156.1|9153.1|9150.6|9146.6|27
1589201400000|2020-05-11 12:50:00|9153.1|9150.1|9157.6|9152.6|9157.6|9152.6|9152.6|9150.1|4
1589201700000|2020-05-11 12:55:00|9157.1|9157.1|9165.6|9160.1|9165.6|9161.1|9157.1|9157.1|10
1589202000000|2020-05-11 13:00:00|9165.1|9160.6|9172.6|9168.1|9173.1|9169.1|9160.6|9156.6|17
1589202300000|2020-05-11 13:05:00|9172.1|9167.6|9173.6|9169.1|9180.1|9176.1|9172.1|9167.6|36
1589202600000|2020-05-11 13:10:00|9173.1|9169.6|9175.1|9171.1|9176.1|9173.1|9172.1|9167.6|44
1589202900000|2020-05-11 13:15:00|9175.6|9170.6|9173.6|9169.1|9176.1|9173.1|9170.6|9166.6|56
1589203200000|2020-05-11 13:20:00|9174.1|9169.6|9175.6|9171.1|9176.1|9172.6|9172.6|9168.6|18
1589203500000|2020-05-11 13:25:00|9175.1|9170.1|9177.6|9173.1|9182.1|9178.1|9174.1|9170.1|28
1589203800000|2020-05-11 13:30:00|9178.1|9172.6|9167.1|9163.1|9178.1|9173.1|9163.1|9160.6|208
1589204100000|2020-05-11 13:35:00|9164.6|9162.1|9176.1|9172.1|9176.1|9172.6|9164.6|9161.1|162
1589204400000|2020-05-11 13:40:00|9178.1|9171.6|9179.1|9174.6|9184.6|9180.6|9173.1|9169.1|106
1589204700000|2020-05-11 13:45:00|9180.1|9175.1|9185.1|9181.6|9191.1|9187.6|9180.1|9175.1|126
1589205000000|2020-05-11 13:50:00|9185.6|9182.1|9181.6|9177.1|9189.1|9184.6|9181.6|9177.1|53
1589205300000|2020-05-11 13:55:00|9180.6|9177.6|9169.6|9166.1|9182.1|9179.1|9167.1|9164.1|108
1589205600000|2020-05-11 14:00:00|9169.1|9166.6|9178.6|9174.1|9180.1|9176.6|9168.6|9165.1|78
1589205900000|2020-05-11 14:05:00|9181.1|9174.6|9179.1|9175.1|9184.1|9181.1|9174.6|9172.1|198
1589206200000|2020-05-11 14:10:00|9179.6|9175.6|9177.1|9173.1|9183.6|9179.6|9176.1|9172.1|41
1589206500000|2020-05-11 14:15:00|9177.6|9173.6|9175.1|9171.1|9178.1|9175.1|9169.6|9166.6|73
1589206800000|2020-05-11 14:20:00|9174.6|9170.6|9176.1|9172.6|9181.1|9178.1|9173.1|9169.1|130
1589207100000|2020-05-11 14:25:00|9175.6|9173.1|9182.1|9178.1|9183.6|9180.1|9173.1|9169.1|140
1589207400000|2020-05-11 14:30:00|9181.6|9177.1|9177.6|9172.6|9182.1|9177.6|9170.1|9165.6|133
1589207700000|2020-05-11 14:35:00|9177.1|9172.1|9171.1|9167.1|9181.1|9177.6|9164.1|9159.6|125
1589208000000|2020-05-11 14:40:00|9169.6|9167.6|9173.6|9169.6|9176.1|9172.1|9165.1|9161.6|110
1589208300000|2020-05-11 14:45:00|9174.1|9170.1|9188.6|9184.6|9188.6|9185.1|9173.1|9168.6|92
1589208600000|2020-05-11 14:50:00|9188.1|9183.1|9183.1|9179.6|9188.6|9185.1|9183.1|9179.1|35
1589208900000|2020-05-11 14:55:00|9180.1|9180.1|9176.1|9172.6|9186.1|9182.1|9176.1|9171.6|76
1589209200000|2020-05-11 15:00:00|9177.1|9173.6|9179.1|9175.1|9182.6|9178.6|9173.1|9169.1|99
1589209500000|2020-05-11 15:05:00|9177.6|9174.6|9176.1|9172.1|9183.6|9179.6|9173.6|9170.1|104
1589209800000|2020-05-11 15:10:00|9175.6|9172.6|9184.6|9180.6|9184.6|9180.6|9174.1|9169.1|48
1589210100000|2020-05-11 15:15:00|9184.1|9181.1|9189.6|9187.1|9193.1|9189.1|9184.1|9178.1|109
1589210400000|2020-05-11 15:20:00|9191.6|9186.6|9187.1|9183.6|9191.6|9187.6|9182.6|9179.1|94
1589210700000|2020-05-11 15:25:00|9186.1|9183.1|9189.1|9185.1|9192.6|9188.6|9179.6|9176.6|66
1589211000000|2020-05-11 15:30:00|9188.6|9185.6|9193.6|9189.6|9193.6|9190.6|9187.1|9184.1|77
1589211300000|2020-05-11 15:35:00|9194.1|9189.1|9204.6|9200.1|9207.1|9203.6|9190.6|9186.6|142
1589211600000|2020-05-11 15:40:00|9204.1|9201.1|9203.1|9199.1|9208.6|9205.6|9201.6|9197.6|187
1589211900000|2020-05-11 15:45:00|9201.6|9198.6|9199.1|9195.6|9203.1|9200.1|9197.6|9194.1|46
1589212200000|2020-05-11 15:50:00|9198.6|9194.6|9198.6|9195.1|9201.1|9198.6|9195.1|9191.6|73
1589212500000|2020-05-11 15:55:00|9200.1|9195.6|9203.6|9200.6|9205.6|9202.6|9198.1|9194.6|87
1589212800000|2020-05-11 16:00:00|9204.6|9201.1|9196.6|9193.1|9205.6|9203.1|9194.1|9191.6|136
1589213100000|2020-05-11 16:05:00|9196.1|9192.6|9189.6|9185.6|9196.6|9193.1|9188.1|9184.1|43
1589213400000|2020-05-11 16:10:00|9190.1|9185.1|9188.1|9184.1|9190.6|9186.6|9185.1|9181.6|16
1589213700000|2020-05-11 16:15:00|9187.6|9183.6|9197.1|9194.6|9198.6|9194.6|9186.1|9182.1|41
1589214000000|2020-05-11 16:20:00|9196.6|9194.1|9212.6|9208.6|9216.1|9212.1|9196.1|9193.1|129
1589214300000|2020-05-11 16:25:00|9213.1|9209.1|9215.6|9211.1|9218.1|9215.1|9208.6|9204.6|85
1589214600000|2020-05-11 16:30:00|9215.1|9211.6|9220.1|9216.1|9221.1|9217.6|9213.6|9209.6|63
1589214900000|2020-05-11 16:35:00|9219.6|9216.6|9215.6|9211.6|9219.6|9217.6|9213.6|9209.6|69
1589215200000|2020-05-11 16:40:00|9215.1|9211.1|9214.6|9211.6|9217.1|9213.1|9212.1|9209.1|41
1589215500000|2020-05-11 16:45:00|9216.1|9211.1|9216.1|9211.6|9216.6|9214.1|9211.6|9209.1|55
1589215800000|2020-05-11 16:50:00|9215.1|9212.1|9215.1|9211.6|9218.6|9214.6|9214.6|9210.1|37
1589216100000|2020-05-11 16:55:00|9216.1|9212.1|9214.6|9211.1|9219.6|9216.6|9213.1|9209.1|45
1589216400000|2020-05-11 17:00:00|9214.1|9209.6|9214.6|9210.6|9217.6|9213.6|9210.1|9206.6|32
1589216700000|2020-05-11 17:05:00|9215.6|9211.1|9222.6|9219.6|9222.6|9219.6|9215.6|9210.6|85
1589217000000|2020-05-11 17:10:00|9222.1|9219.1|9224.6|9220.6|9226.6|9223.6|9222.1|9218.6|91
1589217300000|2020-05-11 17:15:00|9224.1|9221.1|9223.6|9220.1|9225.6|9222.1|9220.1|9215.1|49
1589217600000|2020-05-11 17:20:00|9224.1|9220.6|9215.1|9211.6|9226.6|9222.6|9214.6|9211.6|65
1589217900000|2020-05-11 17:25:00|9216.1|9212.1|9223.1|9218.6|9224.6|9220.1|9215.6|9211.6|44
1589218200000|2020-05-11 17:30:00|9221.1|9218.1|9219.6|9215.6|9223.6|9219.6|9217.1|9214.1|31
1589218500000|2020-05-11 17:35:00|9219.1|9215.1|9222.6|9218.6|9224.1|9219.6|9218.1|9214.1|23
1589218800000|2020-05-11 17:40:00|9222.1|9217.6|9221.1|9216.6|9227.1|9223.1|9221.1|9216.6|28
1589219100000|2020-05-11 17:45:00|9222.1|9217.1|9217.6|9214.1|9224.1|9219.6|9213.6|9209.1|60
1589219400000|2020-05-11 17:50:00|9218.1|9214.6|9216.1|9212.1|9218.1|9214.6|9213.1|9209.1|50
1589219700000|2020-05-11 17:55:00|9217.1|9212.6|9214.6|9210.1|9217.1|9214.1|9212.6|9209.1|68
1589220000000|2020-05-11 18:00:00|9214.1|9209.6|9204.6|9201.1|9217.1|9212.1|9204.1|9200.6|121
1589220300000|2020-05-11 18:05:00|9204.1|9199.6|9201.6|9198.1|9204.6|9201.1|9199.1|9194.6|109
1589220600000|2020-05-11 18:10:00|9201.1|9196.6|9193.6|9190.1|9201.1|9197.1|9193.6|9189.6|67
1589220900000|2020-05-11 18:15:00|9193.1|9189.6|9203.1|9199.1|9203.6|9199.6|9190.6|9186.6|70
1589221200000|2020-05-11 18:20:00|9202.6|9199.6|9202.1|9198.1|9206.6|9202.1|9201.6|9197.1|37
1589221500000|2020-05-11 18:25:00|9202.6|9198.6|9201.6|9197.6|9205.6|9201.6|9197.6|9194.1|67
1589221800000|2020-05-11 18:30:00|9201.1|9197.1|9195.1|9191.1|9208.6|9204.1|9193.6|9189.1|179
1589222100000|2020-05-11 18:35:00|9194.6|9191.6|9193.1|9189.1|9203.6|9200.1|9190.6|9186.6|139
1589222400000|2020-05-11 18:40:00|9192.6|9188.6|9185.6|9182.1|9195.1|9191.6|9185.6|9181.6|111
1589222700000|2020-05-11 18:45:00|9186.6|9182.6|9181.1|9178.1|9187.1|9182.6|9178.6|9175.6|96
1589223000000|2020-05-11 18:50:00|9181.6|9179.1|9190.1|9187.1|9191.6|9187.6|9181.6|9178.1|136
1589223300000|2020-05-11 18:55:00|9190.6|9187.6|9191.1|9188.1|9192.6|9189.1|9188.6|9185.6|58
1589223600000|2020-05-11 19:00:00|9191.6|9188.6|9195.1|9192.6|9195.1|9192.6|9191.6|9187.6|87
1589223900000|2020-05-11 19:05:00|9194.6|9191.6|9197.1|9194.1|9201.1|9197.6|9194.6|9191.1|67
1589224200000|2020-05-11 19:10:00|9197.6|9194.6|9183.6|9181.1|9201.1|9196.6|9183.1|9179.1|102
1589224500000|2020-05-11 19:15:00|9184.1|9180.6|9187.1|9183.1|9194.6|9190.1|9181.1|9175.6|80
1589224800000|2020-05-11 19:20:00|9188.1|9182.6|9181.6|9178.1|9190.1|9186.6|9180.6|9176.6|84
1589225100000|2020-05-11 19:25:00|9180.6|9178.6|9180.6|9176.6|9181.1|9178.6|9173.6|9170.1|121
1589225400000|2020-05-11 19:30:00|9179.6|9176.1|9177.6|9172.6|9183.1|9180.1|9176.1|9172.1|63
1589225700000|2020-05-11 19:35:00|9178.1|9173.1|9175.1|9169.6|9184.1|9179.1|9173.1|9169.1|80
1589226000000|2020-05-11 19:40:00|9175.6|9170.4|9177.6|9173.1|9183.6|9179.1|9171.6|9169.1|39
1589226300000|2020-05-11 19:45:00|9178.6|9173.6|9176.1|9171.6|9183.6|9179.6|9175.6|9171.1|250
1589226600000|2020-05-11 19:50:00|9177.6|9172.1|9174.6|9170.1|9179.6|9175.1|9170.1|9166.1|171
1589226900000|2020-05-11 19:55:00|9175.1|9170.6|9166.1|9161.6|9180.1|9176.1|9166.1|9161.6|145
1589227200000|2020-05-11 20:00:00|9166.6|9162.6|9162.1|9159.1|9169.1|9166.1|9162.1|9159.1|136
1589227500000|2020-05-11 20:05:00|9163.1|9159.6|9163.1|9159.6|9166.6|9162.6|9162.1|9159.1|53
1589227800000|2020-05-11 20:10:00|9165.1|9160.6|9168.1|9164.1|9168.6|9164.1|9163.6|9159.6|15
1589228100000|2020-05-11 20:15:00|9168.6|9163.6|9168.1|9164.6|9170.1|9165.6|9168.1|9163.6|1
1589228400000|2020-05-11 20:20:00|9170.1|9165.1|9168.1|9164.1|9171.1|9167.1|9167.6|9163.6|29
1589228700000|2020-05-11 20:25:00|9167.6|9164.6|9171.1|9164.6|9171.1|9166.6|9167.6|9164.1|18
1589229000000|2020-05-11 20:30:00|9165.6|9164.1|9165.1|9160.6|9166.1|9164.1|9155.1|9145.1|63
1589229300000|2020-05-11 20:35:00|9164.6|9161.1|9164.6|9161.6|9166.1|9162.1|9164.6|9160.1|12
1589229600000|2020-05-11 20:40:00|9166.1|9162.1|9168.1|9160.1|9169.1|9164.1|9164.1|9159.1|27
1589229900000|2020-05-11 20:45:00|9167.6|9161.6|9166.1|9162.1|9168.6|9162.6|9166.1|9161.6|5
1589230200000|2020-05-11 20:50:00|9165.6|9161.6|9166.8|9160.3|9169.8|9163.8|9164.6|9159.1|4
1589230500000|2020-05-11 20:55:00|9166.3|9160.8|9172.3|9168.3|9172.3|9168.3|9165.8|9160.3|4
1589231400000|2020-05-11 21:10:00|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|16207728
1589231700000|2020-05-11 21:15:00|9175.5|9165.5|9175.9|9165.9|9175.9|9165.9|9175.5|9165.5|0
1589232000000|2020-05-11 21:20:00|9176.9|9166.9|9180.6|9170.6|9180.6|9170.6|9176.7|9166.7|0
1589232300000|2020-05-11 21:25:00|9180.3|9170.3|9180.6|9170.6|9180.7|9170.7|9180.3|9170.3|0
1589232600000|2020-05-11 21:30:00|9180.7|9170.7|9181.7|9171.7|9181.7|9171.7|9180.6|9170.6|0
1589232900000|2020-05-11 21:35:00|9181.8|9171.8|9183|9173|9183.7|9173.7|9181.8|9171.8|0
1589233200000|2020-05-11 21:40:00|9183.1|9173.1|9182.7|9172.7|9183.1|9173.1|9182.3|9172.3|0
1589233500000|2020-05-11 21:45:00|9182.3|9172.3|9183.2|9173.2|9183.2|9173.2|9181.9|9171.9|0
1589233800000|2020-05-11 21:50:00|9183.1|9173.1|9182.8|9172.8|9183.1|9173.1|9182.3|9172.3|0
1589234100000|2020-05-11 21:55:00|9182.7|9172.7|9181|9171|9182.9|9172.9|9180.5|9170.5|0
1589234400000|2020-05-11 22:00:00|9181.4|9171.4|9184.5|9174.5|9185.6|9175.6|9180.6|9170.6|0
1589234700000|2020-05-11 22:05:00|9184.7|9174.7|9187.8|9177.8|9188.9|9178.9|9184.7|9174.7|0
1589235000000|2020-05-11 22:10:00|9188|9178|9188.9|9178.9|9189.4|9179.4|9187.2|9177.2|0
1589235300000|2020-05-11 22:15:00|9189.4|9179.4|9200|9190|9201.1|9191.1|9189.4|9179.4|0
1589235600000|2020-05-11 22:20:00|9204.2|9194.2|9205.6|9195.6|9208.9|9198.9|9204.2|9194.2|0
1589235900000|2020-05-11 22:25:00|9206.1|9196.1|9203.3|9193.3|9207.2|9197.2|9202.8|9192.8|0
1589236200000|2020-05-11 22:30:00|9204.5|9194.5|9207.8|9197.8|9209.4|9199.4|9203.9|9193.9|0
1589236500000|2020-05-11 22:35:00|9208.3|9198.3|9205.6|9195.6|9208.3|9198.3|9205.6|9195.6|0
1589236800000|2020-05-11 22:40:00|9205|9195|9204.5|9194.5|9207.2|9197.2|9202.8|9192.8|0
1589237100000|2020-05-11 22:45:00|9204.2|9194.2|9192.9|9182.9|9204.2|9194.2|9190.9|9180.9|0
1589237400000|2020-05-11 22:50:00|9193.4|9183.4|9190.1|9180.1|9194.5|9184.5|9187.9|9177.9|0
1589237700000|2020-05-11 22:55:00|9190.6|9180.6|9191.2|9181.2|9191.2|9181.2|9189|9179|0
1589238000000|2020-05-11 23:00:00|9190.9|9180.9|9188.3|9178.3|9190.9|9180.9|9186.1|9176.1|0
1589238300000|2020-05-11 23:05:00|9187.8|9177.8|9187.2|9177.2|9188.3|9178.3|9186.1|9176.1|0
1589238600000|2020-05-11 23:10:00|9187.5|9177.5|9193.3|9183.3|9194.4|9184.4|9187.2|9177.2|0
1589238900000|2020-05-11 23:15:00|9192.7|9182.7|9190|9180|9192.7|9182.7|9187.8|9177.8|0
1589239200000|2020-05-11 23:20:00|9189.4|9179.4|9176.6|9166.6|9190|9180|9176.4|9166.4|0
1589239500000|2020-05-11 23:25:00|9177.2|9167.2|9176|9166|9177.7|9167.7|9171.7|9161.7|0
1589239800000|2020-05-11 23:30:00|9175.7|9165.7|9178.1|9168.1|9178.2|9168.2|9174.3|9164.3|0
1589240100000|2020-05-11 23:35:00|9178.3|9168.3|9170.9|9160.9|9179.2|9169.2|9170.9|9160.9|0
1589240400000|2020-05-11 23:40:00|9170.3|9160.3|9173.1|9163.1|9176.1|9166.1|9170.3|9160.3|0
1589240700000|2020-05-11 23:45:00|9173.4|9163.4|9172.5|9162.5|9174.8|9164.8|9171.4|9161.4|0
1589241000000|2020-05-11 23:50:00|9173.1|9163.1|9175.9|9165.9|9177|9167|9170.9|9160.9|0
1589241300000|2020-05-11 23:55:00|9175.3|9165.3|9178.2|9168.2|9179.3|9169.3|9174.8|9164.8|0
1589241600000|2020-05-12 00:00:00|9178.7|9168.7|9176.2|9166.2|9182.6|9172.6|9169.4|9159.4|0
1589241900000|2020-05-12 00:05:00|9176.8|9166.8|9171.5|9161.5|9179.5|9169.5|9170.7|9160.7|0
1589242200000|2020-05-12 00:10:00|9171.3|9161.3|9161.3|9151.3|9175.1|9165.1|9160.2|9150.2|0
1589242500000|2020-05-12 00:15:00|9160.7|9150.7|9163.8|9153.8|9164.6|9154.6|9160.1|9150.1|0
1589242800000|2020-05-12 00:20:00|9163.2|9153.2|9164.6|9154.6|9169.4|9159.4|9162.7|9152.7|0
1589243100000|2020-05-12 00:25:00|9164.1|9154.1|9154.7|9144.7|9166.6|9156.6|9152|9142|0
1589243400000|2020-05-12 00:30:00|9154.2|9144.2|9154.2|9144.2|9156.4|9146.4|9152.5|9142.5|0
1589243700000|2020-05-12 00:35:00|9153.6|9143.6|9157.8|9147.8|9159.8|9149.8|9151.4|9141.4|0
1589244000000|2020-05-12 00:40:00|9157.3|9147.3|9160.7|9150.7|9162.9|9152.9|9156.7|9146.7|0
1589244300000|2020-05-12 00:45:00|9160.1|9150.1|9152.1|9142.1|9162.3|9152.3|9149.6|9139.6|0
1589244600000|2020-05-12 00:50:00|9152.6|9142.6|9156|9146|9157.6|9147.6|9152.1|9142.1|0
1589244900000|2020-05-12 00:55:00|9155.4|9145.4|9148.2|9138.2|9156|9146|9147.6|9137.6|0
1589245200000|2020-05-12 01:00:00|9148.8|9138.8|9114.3|9109.8|9148.8|9139.3|9105.3|9096.8|523
1589245500000|2020-05-12 01:05:00|9113.8|9107.8|9136.8|9133.8|9141.8|9137.3|9113.8|9107.8|170
1589245800000|2020-05-12 01:10:00|9134.8|9132.3|9135.8|9131.8|9141.3|9136.8|9130.3|9126.3|198
1589246100000|2020-05-12 01:15:00|9136.3|9132.3|9137.3|9133.3|9139.3|9134.8|9125.3|9121.8|183
1589246400000|2020-05-12 01:20:00|9138.3|9133.8|9148.3|9144.3|9151.3|9146.8|9134.3|9130.3|165
1589246700000|2020-05-12 01:25:00|9148.8|9144.8|9154.3|9149.8|9155.3|9150.3|9141.3|9136.8|131
1589247000000|2020-05-12 01:30:00|9155.3|9150.3|9164.8|9160.8|9165.3|9160.8|9150.8|9145.8|124
1589247300000|2020-05-12 01:35:00|9165.3|9161.8|9153.8|9149.8|9167.3|9163.8|9151.8|9147.8|64
1589247600000|2020-05-12 01:40:00|9154.3|9149.3|9143.3|9139.3|9154.3|9150.8|9131.8|9127.3|184
1589247900000|2020-05-12 01:45:00|9142.8|9138.8|9120.8|9116.8|9143.3|9139.3|9120.8|9116.3|222
1589248200000|2020-05-12 01:50:00|9120.3|9115.8|9134.8|9130.8|9136.8|9132.3|9112.3|9108.3|106
1589248500000|2020-05-12 01:55:00|9134.3|9130.3|9139.3|9135.3|9144.3|9140.3|9131.8|9127.3|57
1589248800000|2020-05-12 02:00:00|9138.8|9134.3|9133.8|9129.3|9139.8|9136.3|9131.3|9127.3|110
1589249100000|2020-05-12 02:05:00|9133.3|9128.8|9143.8|9139.3|9145.3|9141.3|9132.8|9128.3|60
1589249400000|2020-05-12 02:10:00|9143.3|9138.3|9144.3|9139.8|9146.3|9143.3|9139.8|9135.3|76
1589249700000|2020-05-12 02:15:00|9144.8|9140.3|9142.8|9137.8|9144.8|9141.8|9138.8|9135.3|32
1589250000000|2020-05-12 02:20:00|9142.3|9136.8|9143.3|9136.8|9146.3|9143.3|9140.8|9136.3|44
1589250300000|2020-05-12 02:25:00|9142.3|9136.3|9132.3|9128.8|9145.3|9140.3|9131.3|9127.3|92
1589250600000|2020-05-12 02:30:00|9131.8|9127.3|9129.3|9126.3|9133.8|9129.8|9119.3|9115.3|157
1589250900000|2020-05-12 02:35:00|9130.3|9125.8|9130.8|9127.3|9131.8|9128.3|9128.8|9123.3|108
1589251200000|2020-05-12 02:40:00|9131.8|9128.3|9125.8|9122.8|9133.8|9130.8|9125.8|9122.8|63
1589251500000|2020-05-12 02:45:00|9127.8|9121.8|9132.3|9128.8|9132.3|9128.8|9126.3|9121.8|63
1589251800000|2020-05-12 02:50:00|9131.8|9127.8|9133.8|9130.3|9138.3|9135.3|9129.8|9126.8|87
1589252100000|2020-05-12 02:55:00|9133.3|9129.3|9132.3|9129.3|9136.3|9132.3|9130.8|9126.8|100
1589252400000|2020-05-12 03:00:00|9133.3|9129.8|9126.8|9122.8|9133.3|9129.8|9125.3|9122.3|44
1589252700000|2020-05-12 03:05:00|9127.3|9123.3|9129.3|9125.3|9130.8|9126.8|9126.8|9123.3|32
1589253000000|2020-05-12 03:10:00|9128.8|9124.8|9125.8|9121.8|9128.8|9124.8|9121.3|9118.8|65
1589253300000|2020-05-12 03:15:00|9126.3|9121.3|9123.8|9120.3|9127.3|9124.3|9119.8|9116.8|60
1589253600000|2020-05-12 03:20:00|9123.3|9119.8|9118.8|9115.8|9127.3|9123.8|9116.3|9113.3|100
1589253900000|2020-05-12 03:25:00|9119.8|9115.3|9121.3|9117.3|9124.8|9120.8|9118.3|9115.3|96
1589254200000|2020-05-12 03:30:00|9120.8|9116.8|9121.3|9112.3|9139.8|9136.3|9119.8|9111.1|369
1589254500000|2020-05-12 03:35:00|9120.3|9114.8|9121.8|9117.8|9129.3|9126.8|9111.8|9106.8|246
1589254800000|2020-05-12 03:40:00|9121.3|9116.3|9119.8|9116.3|9123.3|9120.3|9115.3|9112.8|208
1589255100000|2020-05-12 03:45:00|9121.8|9118.8|9103.3|9101.3|9126.3|9122.9|9103.3|9101.3|812391
1589255400000|2020-05-12 03:50:00|9103.5|9101.5|9102.6|9100.6|9108.2|9106.2|9087.7|9085.7|531000
1589255700000|2020-05-12 03:55:00|9103.1|9101.1|9113.1|9111.1|9118.4|9116.4|9101.7|9099.7|328125
1589256000000|2020-05-12 04:00:00|9113.8|9111.8|9107|9105|9115.1|9113.1|9094.8|9092.8|233775
1589256300000|2020-05-12 04:05:00|9107.1|9105.1|9094.7|9092.7|9109.7|9107.7|9092.5|9090.5|215400
1589256600000|2020-05-12 04:10:00|9094.6|9092.6|9099.7|9097.7|9103.1|9101.1|9089.3|9087.3|172875
1589256900000|2020-05-12 04:15:00|9100|9098|9064.3|9062.3|9100|9098|9059.9|9057.9|627000
1589257200000|2020-05-12 04:20:00|9065|9063|9041.3|9039.3|9066.5|9064.5|9039|9037|429750
1589257500000|2020-05-12 04:25:00|9042.1|9040.1|9050.9|9048.9|9060.1|9058.1|9042.1|9040.1|288075
1589257800000|2020-05-12 04:30:00|9050.1|9048.1|9035.6|9033.6|9050.4|9048.4|9032.1|9030.1|349275
1589258100000|2020-05-12 04:35:00|9036.4|9034.4|9045.5|9043.5|9049.4|9047.4|9022.3|9020.3|373500
1589258400000|2020-05-12 04:40:00|9045.4|9043.4|9065.3|9063.3|9067.2|9065.2|9044.3|9042.3|324525
1589258700000|2020-05-12 04:45:00|9065.9|9063.9|9072.2|9070.2|9075.9|9073.9|9052.7|9050.7|327600
1589259000000|2020-05-12 04:50:00|9071.4|9069.4|9074.8|9072.8|9078.6|9076.6|9066.1|9064.1|206175
1589259300000|2020-05-12 04:55:00|9074.7|9072.7|9085.2|9083.2|9090.6|9088.6|9072.3|9070.3|247575
1589259600000|2020-05-12 05:00:00|9084.6|9082.6|9073.3|9071.3|9096.3|9094.3|9069.2|9067.2|243600
1589259900000|2020-05-12 05:05:00|9072.4|9070.4|9072.5|9070.5|9087.5|9085.5|9071.8|9069.8|119850
1589260200000|2020-05-12 05:10:00|9072.2|9070.2|9068.2|9066.2|9073.3|9071.3|9066|9064|109575
1589260500000|2020-05-12 05:15:00|9067.8|9065.8|9082.1|9080.1|9084.6|9082.6|9060.6|9058.6|179325
1589260800000|2020-05-12 05:20:00|9081.8|9079.8|9082.8|9080.8|9085.6|9083.6|9075.8|9073.8|94800
1589261100000|2020-05-12 05:25:00|9082|9080|9079.9|9077.9|9092|9090|9078.2|9076.2|118800
1589261400000|2020-05-12 05:30:00|9080.1|9078.1|9084.8|9082.8|9086.2|9084.2|9074.1|9072.1|73050
1589261700000|2020-05-12 05:35:00|9084.5|9082.5|9072.2|9070.2|9085.9|9083.9|9070.8|9068.8|65625
1589262000000|2020-05-12 05:40:00|9071.5|9069.5|9077.7|9075.7|9082.2|9080.2|9070.6|9068.6|63525
1589262300000|2020-05-12 05:45:00|9078.5|9076.5|9074.2|9072.2|9082.8|9080.8|9073|9071|55275
1589262600000|2020-05-12 05:50:00|9074.1|9072.1|9067.3|9065.3|9077.4|9075.4|9063.9|9061.9|112425
1589262900000|2020-05-12 05:55:00|9067.2|9065.2|9060.7|9058.7|9072.3|9070.3|9058.4|9056.4|79575
1589263200000|2020-05-12 06:00:00|9060.2|9058.2|9041.5|9039.5|9060.4|9058.4|9040.4|9038.4|274425
1589263500000|2020-05-12 06:05:00|9040.8|9038.8|9042.3|9040.3|9049.6|9047.6|9035.1|9033.1|214275
1589263800000|2020-05-12 06:10:00|9041.6|9039.6|9035.1|9033.1|9046.8|9044.8|9035.1|9033.1|109350
1589264100000|2020-05-12 06:15:00|9035.4|9033.4|9034.1|9032.1|9045.4|9043.4|9034|9032|142275
1589264400000|2020-05-12 06:20:00|9033.9|9031.9|9038.1|9036.1|9041.7|9039.7|9029.7|9027.7|128250
1589264700000|2020-05-12 06:25:00|9038.2|9036.2|9040.5|9038.5|9041.7|9039.7|9027.2|9025.2|199650
1589265000000|2020-05-12 06:30:00|9041|9039|9037.7|9035.7|9051.5|9049.5|9037.4|9035.4|167775
1589265300000|2020-05-12 06:35:00|9036.6|9034.6|9050.3|9048.3|9055|9053|9036.1|9034.1|145575
1589265600000|2020-05-12 06:40:00|9049.5|9047.5|9060.1|9058.1|9061.6|9059.6|9048.3|9046.3|141675
1589265900000|2020-05-12 06:45:00|9059.9|9057.9|9045.6|9043.6|9060.2|9058.2|9042.5|9040.5|98475
1589266200000|2020-05-12 06:50:00|9045.4|9043.4|9049.9|9047.9|9053.3|9051.3|9045.4|9043.4|53175
1589266500000|2020-05-12 06:55:00|9049.7|9047.7|9059.7|9057.7|9060.3|9058.3|9049.7|9047.7|63525
1589266800000|2020-05-12 07:00:00|9059.1|9057.1|9075.6|9073.6|9076|9074|9057.4|9055.4|215700
1589267100000|2020-05-12 07:05:00|9074.2|9072.2|9067.7|9065.7|9079.3|9077.3|9065.3|9063.3|169875
1589267400000|2020-05-12 07:10:00|9067.6|9065.6|9060.7|9058.7|9070.1|9068.1|9059.3|9057.3|96300
1589267700000|2020-05-12 07:15:00|9059.5|9057.5|9067.5|9065.5|9068.4|9066.4|9050.6|9048.6|134775
1589268000000|2020-05-12 07:20:00|9067.3|9065.3|9075.9|9073.9|9086.6|9084.6|9066.4|9064.4|227025
1589268300000|2020-05-12 07:25:00|9075.3|9073.3|9090.8|9088.8|9091.9|9089.9|9072.6|9070.6|193350
1589268600000|2020-05-12 07:30:00|9091.5|9089.5|9102.7|9100.7|9113.4|9111.4|9091.5|9089.5|507825
1589268900000|2020-05-12 07:35:00|9102.2|9100.2|9098.6|9096.6|9122|9120|9093|9091|328650
1589269200000|2020-05-12 07:40:00|9098.4|9096.4|9085.9|9083.9|9104.4|9102.4|9082.3|9080.3|220875
1589269500000|2020-05-12 07:45:00|9085.2|9083.2|9097.5|9095.5|9100.6|9098.6|9085.2|9083.2|126900
1589269800000|2020-05-12 07:50:00|9097|9095|9099.3|9097.3|9104.6|9102.6|9089.4|9087.4|119700
1589270100000|2020-05-12 07:55:00|9100|9098|9088.2|9086.2|9101.9|9099.9|9081.7|9079.7|154050
1589270400000|2020-05-12 08:00:00|9088.7|9086.7|9062.7|9060.7|9088.7|9086.7|9057.2|9055.2|339375
1589270700000|2020-05-12 08:05:00|9063.3|9061.3|9060.4|9058.4|9070.7|9068.7|9059.4|9057.4|121050
1589271000000|2020-05-12 08:10:00|9059.9|9057.9|9080.4|9078.4|9083.4|9081.4|9057.1|9055.1|199950
1589271300000|2020-05-12 08:15:00|9080.6|9078.6|9094.8|9092.8|9103.2|9101.2|9080.5|9078.5|241275
1589271600000|2020-05-12 08:20:00|9094.3|9092.3|9092.6|9090.6|9098.2|9096.2|9085.1|9083.1|128700
1589271900000|2020-05-12 08:25:00|9093.4|9091.4|9091.3|9089.3|9098.4|9096.4|9085.3|9083.3|97275
1589272200000|2020-05-12 08:30:00|9091.7|9089.7|9107.3|9105.3|9107.3|9105.3|9089.1|9087.1|132600
1589272500000|2020-05-12 08:35:00|9108.6|9106.6|9099.4|9097.4|9118.1|9116.1|9095.6|9093.6|253575
1589272800000|2020-05-12 08:40:00|9098.1|9096.1|9110.3|9108.3|9118|9116|9094.3|9092.3|140400
1589273100000|2020-05-12 08:45:00|9111.3|9109.3|9156.6|9154.6|9164.5|9162.5|9110.3|9108.3|889950
1589273400000|2020-05-12 08:50:00|9156.4|9154.4|9172.8|9170.8|9194.7|9192.7|9156.4|9154.4|773700
1589273700000|2020-05-12 08:55:00|9172.4|9170.4|9173.6|9171.6|9187.7|9185.7|9159.4|9157.4|375675
1589274000000|2020-05-12 09:00:00|9173.2|9171.2|9203.7|9201.7|9221.5|9219.5|9173.1|9171.1|656400
1589274300000|2020-05-12 09:05:00|9202.9|9200.9|9199.4|9197.4|9225.2|9223.2|9180.1|9178.1|583575
1589274600000|2020-05-12 09:10:00|9199.7|9197.7|9206.1|9204.1|9213.1|9211.1|9181.2|9179.2|273225
1589274900000|2020-05-12 09:15:00|9204.9|9202.9|9187.5|9185.5|9205.2|9203.2|9185.9|9183.9|200400
1589275200000|2020-05-12 09:20:00|9188.7|9186.7|9220.1|9218.1|9222.8|9220.8|9186.8|9184.8|297900
1589275500000|2020-05-12 09:25:00|9220.6|9218.6|9241.3|9239.3|9246.8|9244.8|9209.9|9207.9|472125
1589275800000|2020-05-12 09:30:00|9241|9239|9217.3|9215.3|9241.5|9239.5|9213.1|9211.1|320400
1589276100000|2020-05-12 09:35:00|9216.3|9214.3|9181.2|9179.2|9216.4|9214.4|9179.6|9177.6|398625
1589276400000|2020-05-12 09:40:00|9181.3|9179.3|9168.2|9166.2|9187.4|9185.4|9166|9164|416025
1589276700000|2020-05-12 09:45:00|9167.3|9165.3|9195.8|9193.8|9196.5|9194.5|9166.4|9164.4|267975
1589277000000|2020-05-12 09:50:00|9195.7|9193.7|9197.6|9195.6|9208.1|9206.1|9192|9190|320250
1589277300000|2020-05-12 09:55:00|9197.4|9195.4|9209.7|9207.7|9209.7|9207.7|9195.9|9193.9|385875
1589277600000|2020-05-12 10:00:00|9209.6|9207.6|9209.6|9207.6|9209.6|9207.6|9209.6|9207.6|600
1589278200000|2020-05-12 10:10:00|9214.1|9204.1|9215.8|9205.8|9217.4|9207.4|9213|9203|0
1589278500000|2020-05-12 10:15:00|9210.8|9200.8|9196.8|9186.8|9211.4|9201.4|9195.6|9185.6|0
1589278800000|2020-05-12 10:20:00|9203|9193|9211.3|9201.3|9211.8|9201.8|9203|9193|0
1589279100000|2020-05-12 10:25:00|9211.5|9201.5|9211.9|9201.9|9214.6|9204.6|9210.7|9200.7|0
1589279400000|2020-05-12 10:30:00|9212.5|9202.5|9210.8|9200.8|9215.8|9205.8|9209.7|9199.7|0
1589279700000|2020-05-12 10:35:00|9211.4|9201.4|9209.1|9199.1|9211.9|9201.9|9208|9198|0
1589280000000|2020-05-12 10:40:00|9209.4|9199.4|9201.8|9196.3|9209.4|9199.4|9181.8|9177.8|256
1589280300000|2020-05-12 10:45:00|9198.8|9195.8|9193.3|9189.3|9201.8|9195.8|9192.3|9187.3|128
1589280600000|2020-05-12 10:50:00|9193.8|9189.8|9196.8|9192.8|9196.8|9193.3|9193.3|9189.3|9
1589280900000|2020-05-12 10:55:00|9197.3|9193.3|9207.8|9202.3|9210.8|9207.3|9196.8|9192.8|51
1589281200000|2020-05-12 11:00:00|9209.3|9203.3|9211.8|9208.3|9211.8|9208.3|9204.8|9200.8|34
1589281500000|2020-05-12 11:05:00|9213.8|9208.8|9222.3|9218.8|9222.3|9218.8|9212.3|9208.3|66
1589281800000|2020-05-12 11:10:00|9222.8|9218.3|9218.3|9214.3|9225.3|9221.3|9217.3|9213.8|73
1589282100000|2020-05-12 11:15:00|9218.8|9214.8|9230.8|9227.3|9230.8|9227.3|9217.8|9213.8|71
1589282400000|2020-05-12 11:20:00|9231.3|9227.8|9233.3|9230.3|9238.8|9234.8|9226.3|9221.8|46
1589282700000|2020-05-12 11:25:00|9234.3|9230.8|9234.8|9229.8|9237.3|9232.8|9230.3|9226.3|15
1589283000000|2020-05-12 11:30:00|9234.3|9229.3|9226.8|9222.8|9234.3|9229.3|9223.3|9219.3|42
1589283300000|2020-05-12 11:35:00|9228.8|9224.3|9220.3|9216.8|9229.3|9225.8|9219.8|9216.8|32
1589283600000|2020-05-12 11:40:00|9219.8|9215.8|9221.3|9216.8|9225.8|9221.8|9217.8|9213.8|38
1589283900000|2020-05-12 11:45:00|9221.8|9217.3|9226.3|9222.3|9226.8|9223.3|9221.8|9217.3|89
1589284200000|2020-05-12 11:50:00|9225.8|9222.8|9230.8|9226.3|9234.8|9230.8|9225.8|9222.8|42
1589284500000|2020-05-12 11:55:00|9231.3|9226.8|9236.8|9233.8|9236.8|9233.8|9226.8|9222.3|60
1589284800000|2020-05-12 12:00:00|9237.3|9234.3|9237.8|9233.8|9243.8|9240.8|9235.8|9231.8|43
1589285100000|2020-05-12 12:05:00|9238.3|9234.3|9236.8|9232.8|9238.8|9235.3|9233.3|9230.3|22
1589285400000|2020-05-12 12:10:00|9237.3|9233.3|9236.3|9232.3|9239.8|9236.3|9234.8|9230.8|16
1589285700000|2020-05-12 12:15:00|9236.8|9232.8|9233.3|9229.8|9237.8|9233.3|9231.3|9227.8|22
1589286000000|2020-05-12 12:20:00|9234.3|9230.3|9227.8|9223.8|9235.8|9231.3|9226.8|9222.8|20
1589286300000|2020-05-12 12:25:00|9227.3|9223.3|9225.8|9222.3|9231.3|9227.3|9224.3|9220.3|30
1589286600000|2020-05-12 12:30:00|9226.8|9221.8|9213.8|9210.3|9227.8|9224.8|9213.8|9210.3|23
1589286900000|2020-05-12 12:35:00|9212.3|9209.8|9210.3|9207.8|9217.3|9213.8|9210.3|9206.8|144
1589287200000|2020-05-12 12:40:00|9211.8|9208.3|9221.3|9216.3|9223.8|9218.3|9211.8|9208.3|32
1589287500000|2020-05-12 12:45:00|9220.8|9215.8|9220.8|9215.3|9220.8|9215.8|9217.3|9213.3|11
1589287800000|2020-05-12 12:50:00|9222.3|9216.8|9214.3|9209.8|9224.8|9221.3|9211.3|9207.8|58
1589288100000|2020-05-12 12:55:00|9213.8|9209.3|9220.8|9217.3|9220.8|9217.3|9210.8|9207.3|52
1589288400000|2020-05-12 13:00:00|9221.3|9217.8|9215.3|9211.8|9223.8|9219.8|9213.8|9210.8|45
1589288700000|2020-05-12 13:05:00|9215.8|9212.3|9206.3|9201.8|9216.8|9212.3|9201.8|9197.8|76
1589289000000|2020-05-12 13:10:00|9207.3|9202.3|9211.3|9208.3|9214.3|9209.8|9206.3|9201.3|24
1589289300000|2020-05-12 13:15:00|9210.8|9207.8|9203.8|9200.3|9213.8|9209.3|9203.8|9200.3|23
1589289600000|2020-05-12 13:20:00|9204.3|9200.8|9205.8|9202.3|9210.3|9205.3|9202.3|9197.8|16
1589289900000|2020-05-12 13:25:00|9205.3|9201.8|9209.3|9204.8|9211.3|9206.3|9203.3|9200.3|63
1589290200000|2020-05-12 13:30:00|9209.8|9203.8|9207.3|9203.3|9216.8|9213.8|9201.3|9196.8|147
1589290500000|2020-05-12 13:35:00|9208.8|9203.8|9221.3|9218.3|9223.8|9220.8|9202.3|9199.3|252
1589290800000|2020-05-12 13:40:00|9223.3|9219.8|9216.8|9212.8|9228.3|9224.3|9215.3|9210.8|292
1589291100000|2020-05-12 13:45:00|9218.8|9214.3|9203.8|9199.3|9220.3|9216.3|9198.8|9195.3|173
1589291400000|2020-05-12 13:50:00|9204.3|9199.8|9208.3|9203.8|9208.3|9204.8|9195.3|9191.8|511
1589291700000|2020-05-12 13:55:00|9209.3|9204.3|9234.8|9231.8|9240.3|9236.8|9208.8|9204.3|450
1589292000000|2020-05-12 14:00:00|9235.8|9232.3|9250.8|9246.8|9254.3|9250.3|9235.8|9232.3|342
1589292300000|2020-05-12 14:05:00|9251.8|9247.3|9249.8|9246.3|9258.3|9254.3|9247.8|9243.8|261
1589292600000|2020-05-12 14:10:00|9251.3|9246.8|9243.8|9240.3|9254.3|9250.3|9238.3|9235.3|245
1589292900000|2020-05-12 14:15:00|9244.3|9240.8|9248.8|9245.8|9251.8|9248.8|9244.3|9240.3|282
1589293200000|2020-05-12 14:20:00|9248.3|9243.8|9246.8|9242.8|9254.3|9250.3|9241.3|9237.8|205
1589293500000|2020-05-12 14:25:00|9247.3|9242.3|9237.3|9233.8|9249.8|9246.8|9232.8|9228.8|130
1589293800000|2020-05-12 14:30:00|9238.8|9234.8|9252.3|9249.3|9259.8|9255.8|9238.8|9233.8|210
1589294100000|2020-05-12 14:35:00|9251.8|9248.3|9239.8|9235.8|9251.8|9248.3|9237.3|9233.8|199
1589294400000|2020-05-12 14:40:00|9239.3|9236.8|9238.8|9234.3|9242.3|9239.3|9235.3|9231.8|101
1589294700000|2020-05-12 14:45:00|9238.3|9235.8|9339.3|9335.3|9339.3|9336.3|9234.8|9231.8|2538
1589295000000|2020-05-12 14:50:00|9340.8|9337.8|9511.6|9501.6|9511.6|9501.6|9340.8|9335.8|2678
1589295300000|2020-05-12 14:55:00|9512.1|9502.1|9653.8|9647.3|9664.8|9659.8|9501.3|9493.3|2571
1589295600000|2020-05-12 15:00:00|9653.3|9646.8|9546.8|9539.8|9653.3|9646.8|9498.8|9489.3|2445
1589295900000|2020-05-12 15:05:00|9546.3|9540.8|9584.3|9574.3|9596.3|9592.3|9539.3|9529.3|1003
1589296200000|2020-05-12 15:10:00|9585.1|9575.1|9562.3|9559.8|9590.3|9586.8|9562.3|9558.3|849
1589296500000|2020-05-12 15:15:00|9561.8|9559.3|9543.8|9539.3|9566.3|9560.3|9543.3|9537.3|551
1589296800000|2020-05-12 15:20:00|9541.8|9540.3|9533.3|9527.8|9554.3|9550.3|9524.8|9521.8|690
1589297100000|2020-05-12 15:25:00|9532.8|9524.8|9520.8|9516.3|9534.3|9530.8|9520.3|9515.8|489
1589297400000|2020-05-12 15:30:00|9518.8|9515.8|9519.3|9514.3|9530.3|9526.3|9518.8|9512.8|494
1589297700000|2020-05-12 15:35:00|9522.8|9516.3|9543.8|9536.8|9543.8|9536.8|9520.8|9516.3|380
1589298000000|2020-05-12 15:40:00|9544.8|9537.3|9571.3|9568.3|9580.8|9577.8|9544.8|9537.3|444
1589298300000|2020-05-12 15:45:00|9577.8|9569.8|9578.3|9574.3|9578.3|9575.3|9564.8|9559.8|264
1589298600000|2020-05-12 15:50:00|9580.3|9574.8|9590.3|9585.3|9592.3|9587.8|9576.8|9573.3|494
1589298900000|2020-05-12 15:55:00|9591.8|9585.8|9576.3|9569.8|9599.8|9594.8|9576.3|9569.8|277
1589299200000|2020-05-12 16:00:00|9572.8|9569.3|9583.3|9578.8|9588.8|9586.3|9572.8|9569.3|214
1589299500000|2020-05-12 16:05:00|9583.8|9580.8|9574.8|9571.8|9585.8|9583.3|9573.8|9569.3|162
1589299800000|2020-05-12 16:10:00|9573.8|9570.3|9573.3|9570.3|9574.8|9571.8|9569.3|9563.8|257
1589300100000|2020-05-12 16:15:00|9574.3|9570.8|9584.8|9579.8|9586.3|9583.8|9571.3|9566.8|333
1589300400000|2020-05-12 16:20:00|9585.3|9581.8|9578.3|9573.8|9586.8|9582.8|9575.8|9572.3|162
1589300700000|2020-05-12 16:25:00|9578.8|9574.8|9581.3|9577.8|9582.3|9579.3|9577.8|9572.8|97
1589301000000|2020-05-12 16:30:00|9580.3|9576.3|9572.8|9567.8|9582.3|9579.3|9572.8|9567.8|163
1589301300000|2020-05-12 16:35:00|9571.8|9568.3|9575.8|9572.3|9575.8|9572.3|9570.8|9567.8|183
1589301600000|2020-05-12 16:40:00|9575.3|9570.8|9572.3|9567.3|9575.8|9571.3|9570.3|9565.8|54
1589301900000|2020-05-12 16:45:00|9572.8|9566.8|9574.8|9568.8|9575.3|9571.8|9569.3|9566.8|46
1589302200000|2020-05-12 16:50:00|9573.8|9569.3|9574.8|9571.3|9574.8|9572.3|9572.8|9568.8|66
1589302500000|2020-05-12 16:55:00|9575.3|9572.3|9578.8|9574.8|9578.8|9576.3|9574.8|9571.3|173
1589302800000|2020-05-12 17:00:00|9579.8|9575.3|9574.3|9570.8|9579.8|9576.8|9573.8|9569.8|93
1589303100000|2020-05-12 17:05:00|9576.8|9571.3|9575.8|9570.3|9577.3|9573.8|9575.3|9570.3|75
1589303400000|2020-05-12 17:10:00|9573.3|9569.8|9563.3|9558.8|9573.3|9569.8|9561.3|9558.8|128
1589303700000|2020-05-12 17:15:00|9566.3|9557.8|9554.8|9550.8|9566.3|9560.8|9553.8|9549.3|174
1589304000000|2020-05-12 17:20:00|9553.8|9550.3|9539.3|9536.8|9553.8|9550.3|9539.3|9536.8|333
1589304300000|2020-05-12 17:25:00|9536.8|9535.8|9536.8|9532.8|9538.8|9535.8|9531.3|9528.3|536
1589304600000|2020-05-12 17:30:00|9536.3|9532.3|9540.8|9536.8|9542.3|9539.8|9534.3|9528.8|180
1589304900000|2020-05-12 17:35:00|9540.3|9535.8|9540.3|9535.3|9540.8|9536.8|9537.3|9532.8|71
1589305200000|2020-05-12 17:40:00|9539.8|9534.3|9533.3|9528.8|9539.8|9534.3|9533.3|9528.8|110
1589305500000|2020-05-12 17:45:00|9533.8|9529.3|9533.3|9529.3|9537.8|9532.3|9532.8|9528.8|33
1589305800000|2020-05-12 17:50:00|9532.8|9528.8|9538.8|9532.8|9538.8|9532.8|9530.8|9526.8|100
1589306100000|2020-05-12 17:55:00|9538.3|9531.8|9533.3|9528.8|9538.3|9531.8|9532.8|9527.3|44
1589306400000|2020-05-12 18:00:00|9532.8|9528.3|9532.3|9527.8|9538.3|9534.8|9528.8|9525.8|157
1589306700000|2020-05-12 18:05:00|9531.8|9527.3|9535.8|9530.3|9536.3|9532.3|9529.3|9525.8|60
1589307000000|2020-05-12 18:10:00|9535.3|9529.3|9538.3|9533.8|9538.8|9533.8|9531.8|9527.8|57
1589307300000|2020-05-12 18:15:00|9535.8|9533.3|9524.3|9520.3|9535.8|9533.3|9522.8|9519.8|133
1589307600000|2020-05-12 18:20:00|9527.8|9521.3|9530.8|9524.3|9530.8|9525.8|9526.3|9520.8|32
1589307900000|2020-05-12 18:25:00|9530.3|9523.3|9524.8|9520.3|9531.3|9523.3|9523.3|9518.8|48
1589308200000|2020-05-12 18:30:00|9526.3|9521.8|9526.8|9522.3|9527.8|9524.3|9524.8|9518.8|23
1589308500000|2020-05-12 18:35:00|9525.8|9520.8|9537.3|9531.8|9541.3|9536.8|9521.3|9517.8|140
1589308800000|2020-05-12 18:40:00|9535.8|9529.3|9521.3|9515.8|9535.8|9529.3|9519.3|9514.8|96
1589309100000|2020-05-12 18:45:00|9519.8|9514.8|9522.8|9516.3|9526.8|9522.3|9516.3|9512.8|50
1589309400000|2020-05-12 18:50:00|9522.3|9516.8|9524.3|9518.8|9524.3|9518.8|9517.8|9513.3|83
1589309700000|2020-05-12 18:55:00|9523.8|9518.3|9526.3|9520.3|9528.3|9521.8|9522.8|9518.3|27
1589310000000|2020-05-12 19:00:00|9524.8|9519.8|9522.8|9515.8|9524.8|9519.8|9522.8|9515.8|12
1589310300000|2020-05-12 19:05:00|9520.3|9516.3|9512.3|9507.8|9521.8|9516.3|9512.3|9507.8|112
1589310600000|2020-05-12 19:10:00|9509.8|9506.8|9498.8|9493.8|9510.8|9506.8|9496.8|9493.8|88
1589310900000|2020-05-12 19:15:00|9499.3|9494.3|9489.3|9486.8|9500.3|9496.8|9489.3|9486.8|264
1589311200000|2020-05-12 19:20:00|9488.3|9483.8|9483.3|9479.3|9495.8|9489.3|9483.3|9479.3|193
1589311500000|2020-05-12 19:25:00|9483.8|9476.3|9476.8|9473.3|9486.8|9481.8|9476.8|9472.3|47
1589311800000|2020-05-12 19:30:00|9475.3|9471.8|9471.8|9466.3|9484.8|9474.8|9470.3|9464.8|104
1589312100000|2020-05-12 19:35:00|9473.3|9466.8|9457.8|9453.8|9473.3|9468.8|9456.3|9453.3|121
1589312400000|2020-05-12 19:40:00|9459.8|9455.8|9447.8|9443.3|9461.8|9457.3|9442.8|9439.3|210
1589312700000|2020-05-12 19:45:00|9447.3|9442.8|9436.8|9430.3|9453.6|9443.6|9428.3|9423.3|412
1589313000000|2020-05-12 19:50:00|9436.3|9427.8|9435.3|9428.3|9449.3|9441.3|9429.3|9424.3|244
1589313300000|2020-05-12 19:55:00|9441.1|9428.8|9453.8|9445.3|9458.8|9452.8|9434.8|9428.8|271
1589313600000|2020-05-12 20:00:00|9452.8|9442.8|9434.6|9424.6|9453.1|9446.8|9434.6|9424.6|27
1589313900000|2020-05-12 20:05:00|9434.1|9424.1|9439.8|9429.8|9441.8|9433.3|9432.1|9422.1|96
1589314200000|2020-05-12 20:10:00|9442.3|9439.8|9429.6|9419.6|9442.3|9439.8|9423.3|9416.8|19
1589314500000|2020-05-12 20:15:00|9429.3|9419.3|9429.3|9421.8|9429.3|9421.8|9426.6|9416.6|13
1589314800000|2020-05-12 20:20:00|9425.3|9422.3|9425.1|9415.1|9425.3|9422.3|9424.6|9414.6|33
1589315100000|2020-05-12 20:25:00|9424.8|9414.8|9426.6|9416.6|9429.8|9422.3|9424.8|9414.8|21
1589315400000|2020-05-12 20:30:00|9423.1|9413.1|9421.6|9411.6|9427.8|9417.8|9411.1|9401.1|92
1589315700000|2020-05-12 20:35:00|9418.8|9408.8|9422.3|9412.3|9427.8|9418.8|9417.1|9407.1|23
1589316000000|2020-05-12 20:40:00|9422.6|9412.6|9417.6|9407.6|9424.6|9414.6|9413.3|9403.3|26
1589316300000|2020-05-12 20:45:00|9417.8|9407.8|9424.8|9414.8|9424.8|9414.8|9417.8|9407.8|3
1589316600000|2020-05-12 20:50:00|9424.1|9414.1|9428.4|9418.4|9428.4|9418.4|9424.1|9414.1|0
1589316900000|2020-05-12 20:55:00|9428.7|9418.7|9428.7|9418.7|9428.7|9418.7|9428.7|9418.7|3
1589317200000|2020-05-12 21:00:00|9429.7|9419.7|9429.7|9419.7|9429.7|9419.7|9429.7|9419.7|0
1589317500000|2020-05-12 21:05:00|9429.9|9419.9|9432.4|9422.4|9432.4|9422.4|9429.9|9419.9|1
1589317800000|2020-05-12 21:10:00|9432.7|9422.7|9429.4|9419.4|9433.9|9424.9|9423.4|9419.3|19287349
1589318100000|2020-05-12 21:15:00|9429.5|9419.5|9431.1|9421.1|9431.1|9421.1|9428.1|9418.1|0
1589318400000|2020-05-12 21:20:00|9430.7|9420.7|9431.3|9421.3|9431.4|9421.4|9428|9418|0
1589318700000|2020-05-12 21:25:00|9431.2|9421.2|9430.5|9420.5|9432.3|9422.3|9428.8|9418.8|0
1589319000000|2020-05-12 21:30:00|9430.4|9420.4|9447.2|9437.2|9447.4|9437.4|9430.4|9420.4|0
1589319300000|2020-05-12 21:35:00|9447|9437|9458.1|9448.1|9459|9449|9447|9437|0
1589319600000|2020-05-12 21:40:00|9457.4|9447.4|9469.9|9459.9|9470|9460|9457.4|9447.4|0
1589319900000|2020-05-12 21:45:00|9470|9460|9472.9|9462.9|9473.1|9463.1|9469.9|9459.9|0
1589320200000|2020-05-12 21:50:00|9473.1|9463.1|9475.3|9465.3|9477.3|9467.3|9473.1|9463.1|0
1589320500000|2020-05-12 21:55:00|9475.4|9465.4|9471.6|9461.6|9475.9|9465.9|9471.6|9461.6|0
1589320800000|2020-05-12 22:00:00|9468.6|9458.6|9465.1|9455.1|9476.4|9466.4|9454.3|9444.3|0
1589321100000|2020-05-12 22:05:00|9465.7|9455.7|9490.1|9480.1|9492.4|9482.4|9463.9|9453.9|0
1589321400000|2020-05-12 22:10:00|9489.8|9479.8|9496|9486|9500.8|9490.8|9487|9477|0
1589321700000|2020-05-12 22:15:00|9495.7|9485.7|9488.7|9478.7|9496|9486|9486.9|9476.9|0
1589322000000|2020-05-12 22:20:00|9489.2|9479.2|9488.1|9478.1|9493.3|9483.3|9486.9|9476.9|0
1589322300000|2020-05-12 22:25:00|9489.2|9479.2|9479.3|9469.3|9491.3|9481.3|9479.3|9469.3|0
1589322600000|2020-05-12 22:30:00|9479.9|9469.9|9476.6|9466.6|9482.2|9472.2|9472.5|9462.5|0
1589322900000|2020-05-12 22:35:00|9476|9466|9474.3|9464.3|9481.2|9471.2|9473.7|9463.7|0
1589323200000|2020-05-12 22:40:00|9473.7|9463.7|9474.7|9464.7|9485.4|9475.4|9473.1|9463.1|0
1589323500000|2020-05-12 22:45:00|9475.3|9465.3|9467.9|9457.9|9478|9468|9466.7|9456.7|0
1589323800000|2020-05-12 22:50:00|9467.6|9457.6|9471.4|9461.4|9472|9462|9467.3|9457.3|0
1589324100000|2020-05-12 22:55:00|9471.7|9461.7|9469.1|9459.1|9473.7|9463.7|9469.1|9459.1|0
1589324400000|2020-05-12 23:00:00|9469.6|9459.6|9473.2|9463.2|9473.2|9463.2|9465|9455|0
1589324700000|2020-05-12 23:05:00|9472.9|9462.9|9473.2|9463.2|9477.9|9467.9|9469.7|9459.7|0
1589325000000|2020-05-12 23:10:00|9472.6|9462.6|9476.6|9466.6|9479.2|9469.2|9469.7|9459.7|0
1589325300000|2020-05-12 23:15:00|9477.2|9467.2|9477.1|9467.1|9480.6|9470.6|9475.6|9465.6|0
1589325600000|2020-05-12 23:20:00|9478.2|9468.2|9476.6|9466.6|9483|9473|9476.6|9466.6|0
1589325900000|2020-05-12 23:25:00|9477.2|9467.2|9478.9|9468.9|9478.9|9468.9|9474.3|9464.3|0
1589326200000|2020-05-12 23:30:00|9480.7|9470.7|9475.9|9465.9|9482.4|9472.4|9474.6|9464.6|0
1589326500000|2020-05-12 23:35:00|9475.6|9465.6|9452.9|9442.9|9475.6|9465.6|9445|9435|0
1589326800000|2020-05-12 23:40:00|9453.5|9443.5|9441.3|9431.3|9457.6|9447.6|9438.4|9428.4|0
1589327100000|2020-05-12 23:45:00|9441.9|9431.9|9447.2|9437.2|9447.5|9437.5|9434.3|9424.3|0
1589327400000|2020-05-12 23:50:00|9447.5|9437.5|9445|9435|9451|9441|9443.8|9433.8|0
1589327700000|2020-05-12 23:55:00|9445.3|9435.3|9446.7|9436.7|9447.9|9437.9|9441.5|9431.5|0
1589328000000|2020-05-13 00:00:00|9447.3|9437.3|9454.3|9444.3|9457.9|9447.9|9445.6|9435.6|0
1589328300000|2020-05-13 00:05:00|9454.9|9444.9|9445.8|9435.8|9456.6|9446.6|9445.8|9435.8|0
1589328600000|2020-05-13 00:10:00|9445.3|9435.3|9439.1|9429.1|9445.8|9435.8|9430.6|9420.6|0
1589328900000|2020-05-13 00:15:00|9437.5|9427.5|9449.5|9439.5|9450.1|9440.1|9437.5|9427.5|0
1589329200000|2020-05-13 00:20:00|9449.2|9439.2|9452.4|9442.4|9456.5|9446.5|9448.4|9438.4|0
1589329500000|2020-05-13 00:25:00|9451.3|9441.3|9456.9|9446.9|9457.8|9447.8|9449.5|9439.5|0
1589329800000|2020-05-13 00:30:00|9456.7|9446.7|9462.8|9452.8|9465.9|9455.9|9456.7|9446.7|0
1589330100000|2020-05-13 00:35:00|9463.1|9453.1|9465.4|9455.4|9466|9456|9455.8|9445.8|0
1589330400000|2020-05-13 00:40:00|9466|9456|9500.6|9490.6|9503.4|9493.4|9465.4|9455.4|0
1589330700000|2020-05-13 00:45:00|9501.2|9491.2|9538|9528|9539.2|9529.2|9490.6|9480.6|0
1589331000000|2020-05-13 00:50:00|9538.5|9528.5|9505.1|9495.1|9538.5|9528.5|9503.4|9493.4|0
1589331300000|2020-05-13 00:55:00|9504.6|9494.6|9480.5|9470.5|9507.5|9497.5|9479.3|9469.3|0
1589331600000|2020-05-13 01:00:00|9429.4|9421.4|9426.9|9420.9|9461.7|9451.7|9400.9|9396.4|1154
1589331900000|2020-05-13 01:05:00|9426.4|9421.9|9412.4|9407.4|9429.4|9421.9|9408.4|9401.9|428
1589332200000|2020-05-13 01:10:00|9414.9|9409.9|9412.4|9407.4|9416.9|9409.9|9402.4|9398.4|328
1589332500000|2020-05-13 01:15:00|9411.9|9405.4|9397.9|9392.9|9417.4|9411.4|9397.4|9392.4|379
1589332800000|2020-05-13 01:20:00|9396.9|9392.4|9392.4|9384.9|9398.4|9393.9|9365.9|9360.4|453
1589333100000|2020-05-13 01:25:00|9393.4|9385.4|9395.9|9390.4|9405.4|9401.4|9376.9|9369.4|325
1589333400000|2020-05-13 01:30:00|9392.9|9390.9|9386.4|9378.9|9396.7|9390.9|9367.2|9357.2|371
1589333700000|2020-05-13 01:35:00|9387.4|9377.9|9392.9|9385.9|9396.4|9390.9|9380.4|9372.9|137
1589334000000|2020-05-13 01:40:00|9391.9|9385.4|9380.9|9373.4|9391.9|9385.4|9375.9|9367.9|130
1589334300000|2020-05-13 01:45:00|9379.9|9370.9|9380.9|9376.9|9389.4|9382.4|9377.9|9370.9|96
1589334600000|2020-05-13 01:50:00|9381.4|9377.4|9399.9|9395.4|9401.4|9395.4|9381.4|9377.4|154
1589334900000|2020-05-13 01:55:00|9399.4|9397.9|9425.4|9416.4|9426.2|9420.4|9398.4|9388.4|355
1589335200000|2020-05-13 02:00:00|9424.9|9417.9|9421.4|9411.9|9424.9|9419.4|9413.9|9406.9|114
1589335500000|2020-05-13 02:05:00|9422.2|9412.2|9412.9|9406.9|9435.9|9427.4|9412.9|9406.4|184
1589335800000|2020-05-13 02:10:00|9419.4|9416.4|9431.4|9421.4|9432.2|9422.2|9413.9|9407.4|122
1589336100000|2020-05-13 02:15:00|9431.7|9421.7|9421.9|9411.9|9436.9|9429.4|9418.4|9408.4|69
1589336400000|2020-05-13 02:20:00|9422.4|9412.9|9424.9|9419.9|9426.4|9423.4|9418.9|9412.9|88
1589336700000|2020-05-13 02:25:00|9425.4|9420.9|9430.4|9424.4|9448.4|9439.9|9425.4|9420.4|172
1589337000000|2020-05-13 02:30:00|9429.9|9424.9|9433.4|9426.4|9436.4|9430.4|9427.9|9420.9|64
1589337300000|2020-05-13 02:35:00|9432.4|9428.4|9419.9|9413.4|9432.4|9428.4|9419.9|9410.4|87
1589337600000|2020-05-13 02:40:00|9425.2|9413.9|9436.4|9429.4|9442.4|9439.4|9425.2|9413.9|161
1589337900000|2020-05-13 02:45:00|9435.9|9428.4|9438.4|9431.9|9441.4|9436.9|9430.4|9421.9|144
1589338200000|2020-05-13 02:50:00|9437.9|9431.4|9436.9|9430.4|9437.9|9432.4|9433.9|9425.4|117
1589338500000|2020-05-13 02:55:00|9435.4|9428.4|9429.4|9424.4|9435.4|9432.4|9423.9|9417.9|99
1589338800000|2020-05-13 03:00:00|9428.9|9423.4|9431.9|9423.9|9432.9|9424.9|9428.9|9419.9|49
1589339100000|2020-05-13 03:05:00|9434.9|9424.4|9450.2|9440.2|9453.9|9445.9|9433.4|9424.4|187
1589339400000|2020-05-13 03:10:00|9449.9|9439.9|9450.4|9445.9|9450.4|9445.9|9442.9|9437.9|180
1589339700000|2020-05-13 03:15:00|9448.4|9443.9|9444.4|9440.9|9451.4|9446.4|9444.4|9440.9|99
1589340000000|2020-05-13 03:20:00|9442.9|9440.4|9458.4|9451.4|9460.4|9455.4|9442.9|9440.4|252
1589340300000|2020-05-13 03:25:00|9458.9|9451.9|9463.9|9458.4|9475.4|9467.4|9458.4|9451.9|219
1589340600000|2020-05-13 03:30:00|9462.9|9459.4|9500.9|9494.9|9509.4|9503.4|9462.4|9459.4|541
1589340900000|2020-05-13 03:35:00|9501.4|9495.4|9492.9|9488.9|9509.4|9501.4|9485.4|9478.4|548
1589341200000|2020-05-13 03:40:00|9493.9|9489.4|9507.9|9503.4|9511.4|9506.9|9477.4|9471.9|719
1589341500000|2020-05-13 03:45:00|9520.4|9516.9|9458.3|9456.3|9534.5|9532.5|9448.3|9446.3|1739857
1589341800000|2020-05-13 03:50:00|9460|9458|9441.5|9439.5|9490.9|9488.9|9439.7|9437.7|867675
1589342100000|2020-05-13 03:55:00|9442.9|9440.9|9436.9|9434.9|9456.2|9454.2|9422.9|9420.9|674850
1589342400000|2020-05-13 04:00:00|9437.8|9435.8|9430.7|9428.7|9452.4|9450.4|9418.1|9416.1|662400
1589342700000|2020-05-13 04:05:00|9428.1|9426.1|9410.4|9408.4|9436.7|9434.7|9408.9|9406.9|472800
1589343000000|2020-05-13 04:10:00|9408.5|9406.5|9368.3|9366.3|9410.5|9408.5|9355.3|9353.3|1006425
1589343300000|2020-05-13 04:15:00|9366.5|9364.5|9355.9|9353.9|9367.9|9365.9|9344.2|9342.2|556125
1589343600000|2020-05-13 04:20:00|9355.8|9353.8|9375.7|9373.7|9385.1|9383.1|9354.1|9352.1|448350
1589343900000|2020-05-13 04:25:00|9376|9374|9369.2|9367.2|9387.7|9385.7|9363.9|9361.9|353100
1589344200000|2020-05-13 04:30:00|9369.4|9367.4|9394.4|9392.4|9400.5|9398.5|9369.4|9367.4|393675
1589344500000|2020-05-13 04:35:00|9393.5|9391.5|9392.5|9390.5|9398.2|9396.2|9375.2|9373.2|244875
1589344800000|2020-05-13 04:40:00|9391.2|9389.2|9394.5|9392.5|9404|9402|9385.9|9383.9|306675
1589345100000|2020-05-13 04:45:00|9394.3|9392.3|9376.6|9374.6|9394.5|9392.5|9370|9368|199125
1589345400000|2020-05-13 04:50:00|9376.2|9374.2|9394.5|9392.5|9399.6|9397.6|9371|9369|198450
1589345700000|2020-05-13 04:55:00|9394.4|9392.4|9404.1|9402.1|9411.2|9409.2|9394.1|9392.1|304425
1589346000000|2020-05-13 05:00:00|9404|9402|9404.9|9402.9|9414.4|9412.4|9401.3|9399.3|197400
1589346300000|2020-05-13 05:05:00|9404.3|9402.3|9428.5|9426.5|9428.6|9426.6|9404.3|9402.3|280200
1589346600000|2020-05-13 05:10:00|9428.8|9426.8|9423|9421|9429.8|9427.8|9417.2|9415.2|178050
1589346900000|2020-05-13 05:15:00|9422.7|9420.7|9406.8|9404.8|9424.5|9422.5|9403.9|9401.9|245250
1589347200000|2020-05-13 05:20:00|9407.2|9405.2|9411.9|9409.9|9416.9|9414.9|9406.8|9404.8|102375
1589347500000|2020-05-13 05:25:00|9413|9411|9408|9406|9418.8|9416.8|9405.6|9403.6|89250
1589347800000|2020-05-13 05:30:00|9407.7|9405.7|9419.9|9417.9|9424.9|9422.9|9407.7|9405.7|151575
1589348100000|2020-05-13 05:35:00|9419.5|9417.5|9437.8|9435.8|9440.4|9438.4|9412.1|9410.1|254850
1589348400000|2020-05-13 05:40:00|9437.9|9435.9|9432.8|9430.8|9440|9438|9426.2|9424.2|227700
1589348700000|2020-05-13 05:45:00|9432.6|9430.6|9424.5|9422.5|9436.9|9434.9|9424.2|9422.2|156075
1589349000000|2020-05-13 05:50:00|9424.6|9422.6|9425.5|9423.5|9438.8|9436.8|9419.2|9417.2|356550
1589349300000|2020-05-13 05:55:00|9426.3|9424.3|9418.8|9416.8|9428.1|9426.1|9413.5|9411.5|128925
1589349600000|2020-05-13 06:00:00|9417.2|9415.2|9414.1|9412.1|9417.2|9415.2|9397.5|9395.5|231300
1589349900000|2020-05-13 06:05:00|9413.4|9411.4|9414.2|9412.2|9420.9|9418.9|9410|9408|86325
1589350200000|2020-05-13 06:10:00|9414.6|9412.6|9424.9|9422.9|9431.8|9429.8|9413.1|9411.1|121875
1589350500000|2020-05-13 06:15:00|9424.6|9422.6|9424.4|9422.4|9436|9434|9424.1|9422.1|117750
1589350800000|2020-05-13 06:20:00|9424.8|9422.8|9426.4|9424.4|9434.7|9432.7|9423.8|9421.8|91275
1589351100000|2020-05-13 06:25:00|9426.5|9424.5|9422.5|9420.5|9430.3|9428.3|9417.9|9415.9|94950
1589351400000|2020-05-13 06:30:00|9422.2|9420.2|9418.2|9416.2|9435.9|9433.9|9417.8|9415.8|81225
1589351700000|2020-05-13 06:35:00|9418.4|9416.4|9410.2|9408.2|9420.9|9418.9|9409.9|9407.9|129150
1589352000000|2020-05-13 06:40:00|9411.2|9409.2|9421.8|9419.8|9424.1|9422.1|9408.9|9406.9|104850
1589352300000|2020-05-13 06:45:00|9421.5|9419.5|9405.2|9403.2|9425.3|9423.3|9404.9|9402.9|107175
1589352600000|2020-05-13 06:50:00|9405.1|9403.1|9408.5|9406.5|9411.9|9409.9|9399|9397|127575
1589352900000|2020-05-13 06:55:00|9408.6|9406.6|9414|9412|9420.9|9418.9|9408|9406|82425
1589353200000|2020-05-13 07:00:00|9413.5|9411.5|9410.5|9408.5|9416.7|9414.7|9404.6|9402.6|89400
1589353500000|2020-05-13 07:05:00|9410.7|9408.7|9407.1|9405.1|9413.6|9411.6|9405.4|9403.4|75750
1589353800000|2020-05-13 07:10:00|9408|9406|9385.2|9383.2|9409.9|9407.9|9382.2|9380.2|268650
1589354100000|2020-05-13 07:15:00|9384.9|9382.9|9379.7|9377.7|9390.1|9388.1|9375|9373|241950
1589354400000|2020-05-13 07:20:00|9380.2|9378.2|9389.3|9387.3|9400.7|9398.7|9372.1|9370.1|178050
1589354700000|2020-05-13 07:25:00|9389.2|9387.2|9390.2|9388.2|9396.9|9394.9|9382.9|9380.9|97425
1589355000000|2020-05-13 07:30:00|9389.1|9387.1|9376.5|9374.5|9389.3|9387.3|9374.6|9372.6|131550
1589355300000|2020-05-13 07:35:00|9375.1|9373.1|9378|9376|9389.5|9387.5|9368.4|9366.4|210375
1589355600000|2020-05-13 07:40:00|9378.3|9376.3|9375.7|9373.7|9378.3|9376.3|9363.5|9361.5|238050
1589355900000|2020-05-13 07:45:00|9375.8|9373.8|9385.9|9383.9|9388|9386|9362.5|9360.5|187575
1589356200000|2020-05-13 07:50:00|9386.2|9384.2|9403.6|9401.6|9410.5|9408.5|9382.4|9380.4|251550
1589356500000|2020-05-13 07:55:00|9404|9402|9408.7|9406.7|9418.2|9416.2|9397.4|9395.4|220725
1589356800000|2020-05-13 08:00:00|9409.1|9407.1|9402.7|9400.7|9409.2|9407.2|9393.7|9391.7|113100
1589357100000|2020-05-13 08:05:00|9403.1|9401.1|9400.2|9398.2|9413.6|9411.6|9395.2|9393.2|95700
1589357400000|2020-05-13 08:10:00|9400|9398|9410.6|9408.6|9410.7|9408.7|9400|9398|91200
1589357700000|2020-05-13 08:15:00|9411.1|9409.1|9412.7|9410.7|9422|9420|9411.1|9409.1|180525
1589358000000|2020-05-13 08:20:00|9412.6|9410.6|9418.8|9416.8|9430.1|9428.1|9407.8|9405.8|216900
1589358300000|2020-05-13 08:25:00|9418.2|9416.2|9421.1|9419.1|9425.8|9423.8|9413.6|9411.6|138525
1589358600000|2020-05-13 08:30:00|9421.2|9419.2|9426.9|9424.9|9430.4|9428.4|9417.3|9415.3|147675
1589358900000|2020-05-13 08:35:00|9427.7|9425.7|9390.8|9388.8|9431.9|9429.9|9384.6|9382.6|356775
1589359200000|2020-05-13 08:40:00|9391.7|9389.7|9392.8|9390.8|9395.7|9393.7|9378.3|9376.3|237900
1589359500000|2020-05-13 08:45:00|9393|9391|9389.6|9387.6|9402.4|9400.4|9385.9|9383.9|126675
1589359800000|2020-05-13 08:50:00|9389.5|9387.5|9387.2|9385.2|9397.5|9395.5|9382.6|9380.6|117600
1589360100000|2020-05-13 08:55:00|9387.6|9385.6|9409|9407|9415|9413|9386.7|9384.7|201750
1589360400000|2020-05-13 09:00:00|9408.8|9406.8|9394.5|9392.5|9410.3|9408.3|9388.8|9386.8|101250
1589360700000|2020-05-13 09:05:00|9394.6|9392.6|9395.4|9393.4|9409.9|9407.9|9394.6|9392.6|99000
1589361000000|2020-05-13 09:10:00|9395.7|9393.7|9387|9385|9400.4|9398.4|9380.6|9378.6|183525
1589361300000|2020-05-13 09:15:00|9385.9|9383.9|9402.8|9400.8|9402.8|9400.8|9383.9|9381.9|129225
1589361600000|2020-05-13 09:20:00|9400.1|9398.1|9391.4|9389.4|9401|9399|9382.8|9380.8|148650
1589361900000|2020-05-13 09:25:00|9391.6|9389.6|9361.2|9359.2|9394.4|9392.4|9354.2|9352.2|397800
1589362200000|2020-05-13 09:30:00|9361.8|9359.8|9385.9|9383.9|9387.1|9385.1|9347.8|9345.8|368775
1589362500000|2020-05-13 09:35:00|9386|9384|9389.6|9387.6|9395|9393|9378.9|9376.9|178125
1589362800000|2020-05-13 09:40:00|9390.2|9388.2|9383.9|9381.9|9396.5|9394.5|9378.5|9376.5|245700
1589363100000|2020-05-13 09:45:00|9384.4|9382.4|9388.2|9386.2|9391.7|9389.7|9383.1|9381.1|236175
1589363400000|2020-05-13 09:50:00|9388.7|9386.7|9382.9|9380.9|9388.8|9386.8|9380.8|9378.8|269325
1589363700000|2020-05-13 09:55:00|9383|9381|9376.7|9374.7|9384|9382|9376.5|9374.5|363675
1589364000000|2020-05-13 10:00:00|9376.2|9374.2|9378.1|9376.1|9378.1|9376.1|9376.2|9374.2|1275
1589364600000|2020-05-13 10:10:00|9383.8|9373.8|9386.2|9376.2|9388|9378|9383.8|9373.8|0
1589364900000|2020-05-13 10:15:00|9385.7|9375.7|9386.1|9376.1|9387.4|9377.4|9382.8|9372.8|0
1589365200000|2020-05-13 10:20:00|9386.6|9376.6|9391.5|9381.5|9393.2|9383.2|9386.6|9376.6|0
1589365500000|2020-05-13 10:25:00|9389.8|9379.8|9394.2|9384.2|9397.1|9387.1|9389.8|9379.8|0
1589365800000|2020-05-13 10:30:00|9394.8|9384.8|9389|9379|9394.8|9384.8|9389|9379|0
1589366100000|2020-05-13 10:35:00|9389.3|9379.3|9389|9379|9390.8|9380.8|9387.9|9377.9|0
1589366400000|2020-05-13 10:40:00|9394.9|9384.9|9386.9|9381.9|9394.9|9384.9|9381.7|9371.7|74
1589366700000|2020-05-13 10:45:00|9390.4|9382.9|9384.9|9381.9|9390.4|9383.9|9382.4|9376.4|209
1589367000000|2020-05-13 10:50:00|9386.9|9382.4|9381.9|9376.9|9387.4|9382.4|9378.9|9375.4|49
1589367300000|2020-05-13 10:55:00|9381.4|9373.9|9412.4|9408.4|9413.9|9410.9|9377.9|9373.9|174
1589367600000|2020-05-13 11:00:00|9414.4|9410.4|9407.4|9402.4|9420.4|9416.9|9407.4|9402.4|98
1589367900000|2020-05-13 11:05:00|9406.9|9400.4|9406.9|9398.4|9411.4|9408.9|9403.9|9398.4|127
1589368200000|2020-05-13 11:10:00|9408.4|9400.9|9395.9|9387.4|9409.4|9402.4|9386.4|9382.9|132
1589368500000|2020-05-13 11:15:00|9394.9|9384.9|9401.9|9396.4|9404.4|9397.9|9390.4|9384.9|83
1589368800000|2020-05-13 11:20:00|9404.4|9399.9|9423.4|9415.4|9426.9|9421.9|9404.4|9398.4|172
1589369100000|2020-05-13 11:25:00|9424.4|9421.4|9401.9|9397.4|9432.4|9427.4|9401.9|9397.4|271
1589369400000|2020-05-13 11:30:00|9400.9|9396.4|9418.4|9412.4|9418.4|9412.4|9398.9|9394.9|217
1589369700000|2020-05-13 11:35:00|9419.4|9412.9|9406.9|9404.4|9423.9|9419.9|9406.9|9402.4|153
1589370000000|2020-05-13 11:40:00|9406.4|9401.4|9419.4|9416.4|9419.4|9416.4|9402.9|9397.9|157
1589370300000|2020-05-13 11:45:00|9421.9|9416.9|9426.4|9422.4|9431.9|9428.4|9421.4|9415.9|123
1589370600000|2020-05-13 11:50:00|9428.4|9422.9|9428.9|9422.9|9429.4|9425.4|9423.4|9418.9|38
1589370900000|2020-05-13 11:55:00|9426.9|9423.4|9424.9|9420.9|9429.4|9424.4|9421.9|9417.4|40
1589371200000|2020-05-13 12:00:00|9425.9|9421.9|9431.9|9425.9|9434.4|9425.9|9421.9|9417.9|89
1589371500000|2020-05-13 12:05:00|9431.4|9426.4|9430.4|9425.9|9434.4|9430.4|9428.4|9424.9|84
1589371800000|2020-05-13 12:10:00|9427.4|9424.9|9430.9|9427.9|9431.9|9428.9|9427.4|9424.9|50
1589372100000|2020-05-13 12:15:00|9430.4|9425.4|9435.4|9428.4|9436.9|9434.4|9429.9|9425.4|47
1589372400000|2020-05-13 12:20:00|9428.9|9427.4|9433.4|9428.9|9434.4|9431.4|9428.4|9424.9|124
1589372700000|2020-05-13 12:25:00|9434.4|9427.9|9431.9|9427.4|9435.9|9430.4|9429.4|9424.9|92
1589373000000|2020-05-13 12:30:00|9434.4|9426.4|9423.9|9417.9|9434.4|9431.4|9423.9|9417.4|114
1589373300000|2020-05-13 12:35:00|9417.9|9412.4|9408.4|9402.9|9420.4|9414.9|9404.9|9399.4|193
1589373600000|2020-05-13 12:40:00|9404.9|9402.4|9395.9|9390.4|9406.9|9402.9|9395.9|9390.4|249
1589373900000|2020-05-13 12:45:00|9396.4|9390.9|9388.4|9382.4|9399.4|9395.9|9388.4|9382.4|192
1589374200000|2020-05-13 12:50:00|9389.4|9386.4|9396.4|9392.4|9396.9|9393.4|9383.4|9379.9|87
1589374500000|2020-05-13 12:55:00|9396.9|9392.9|9390.9|9383.4|9398.9|9393.9|9388.4|9382.9|48
1589374800000|2020-05-13 13:00:00|9386.9|9382.4|9378.4|9371.4|9386.9|9382.4|9365.9|9360.4|185
1589375100000|2020-05-13 13:05:00|9371.9|9370.4|9366.9|9360.9|9375.4|9370.4|9349.9|9344.9|189
1589375400000|2020-05-13 13:10:00|9362.9|9359.9|9373.4|9367.4|9376.4|9372.4|9362.9|9359.9|137
1589375700000|2020-05-13 13:15:00|9374.4|9367.9|9378.9|9372.4|9379.4|9376.4|9371.9|9367.4|66
1589376000000|2020-05-13 13:20:00|9379.4|9372.9|9371.4|9364.9|9384.4|9380.4|9366.9|9362.4|100
1589376300000|2020-05-13 13:25:00|9372.9|9365.4|9380.9|9376.9|9381.4|9378.4|9372.4|9365.4|39
1589376600000|2020-05-13 13:30:00|9380.4|9377.4|9359.4|9354.9|9383.9|9380.4|9355.4|9350.9|446
1589376900000|2020-05-13 13:35:00|9358.9|9352.4|9356.9|9353.4|9361.9|9356.4|9332.4|9328.9|514
1589377200000|2020-05-13 13:40:00|9356.4|9352.4|9362.9|9355.4|9365.9|9362.4|9348.9|9344.9|241
1589377500000|2020-05-13 13:45:00|9360.4|9357.9|9383.9|9378.4|9384.4|9381.4|9348.9|9344.9|377
1589377800000|2020-05-13 13:50:00|9382.4|9380.4|9377.4|9374.9|9389.4|9385.4|9373.9|9369.9|210
1589378100000|2020-05-13 13:55:00|9378.4|9374.4|9376.9|9372.4|9384.4|9380.9|9370.4|9365.9|335
1589378400000|2020-05-13 14:00:00|9376.4|9371.9|9383.4|9378.9|9391.4|9388.9|9373.4|9367.4|689
1589378700000|2020-05-13 14:05:00|9384.4|9379.4|9389.4|9385.9|9396.4|9392.9|9382.4|9378.9|177
1589379000000|2020-05-13 14:10:00|9391.4|9386.4|9380.4|9375.4|9391.4|9388.4|9380.4|9375.4|123
1589379300000|2020-05-13 14:15:00|9374.9|9374.9|9371.9|9367.9|9379.4|9375.4|9370.4|9364.9|137
1589379600000|2020-05-13 14:20:00|9370.4|9366.4|9360.9|9356.9|9371.4|9366.9|9355.9|9351.4|174
1589379900000|2020-05-13 14:25:00|9363.4|9357.4|9380.4|9375.9|9382.9|9379.9|9356.9|9352.9|111
1589380200000|2020-05-13 14:30:00|9380.9|9376.4|9383.4|9379.9|9399.4|9396.9|9375.9|9372.4|122
1589380500000|2020-05-13 14:35:00|9385.4|9380.4|9375.9|9372.9|9389.4|9385.4|9374.4|9370.9|293
1589380800000|2020-05-13 14:40:00|9377.4|9373.4|9369.9|9367.4|9381.9|9378.4|9366.9|9362.9|295
1589381100000|2020-05-13 14:45:00|9369.4|9365.9|9361.9|9357.4|9369.9|9366.4|9358.9|9355.4|222
1589381400000|2020-05-13 14:50:00|9361.4|9356.9|9358.4|9353.9|9366.9|9363.4|9354.4|9350.9|89
1589381700000|2020-05-13 14:55:00|9356.9|9354.4|9338.4|9333.4|9356.9|9354.4|9333.9|9329.9|168
1589382000000|2020-05-13 15:00:00|9336.9|9331.4|9339.4|9335.4|9341.9|9336.4|9334.9|9329.9|71
1589382300000|2020-05-13 15:05:00|9338.9|9336.9|9332.4|9326.9|9341.9|9337.9|9329.4|9325.9|114
1589382600000|2020-05-13 15:10:00|9332.9|9329.4|9341.4|9335.4|9341.9|9335.9|9332.9|9327.9|39
1589382900000|2020-05-13 15:15:00|9340.9|9334.9|9318.4|9314.9|9341.9|9336.4|9314.4|9311.4|143
1589383200000|2020-05-13 15:20:00|9314.9|9313.4|9278.9|9274.9|9314.9|9313.4|9276.9|9272.4|384
1589383500000|2020-05-13 15:25:00|9278.4|9276.4|9289.4|9284.9|9290.9|9285.9|9271.9|9267.9|174
1589383800000|2020-05-13 15:30:00|9288.9|9284.4|9290.9|9283.4|9306.4|9300.9|9281.9|9278.4|136
1589384100000|2020-05-13 15:35:00|9290.4|9285.4|9284.4|9274.9|9294.4|9291.4|9271.9|9267.9|147
1589384400000|2020-05-13 15:40:00|9284.9|9278.4|9254.9|9249.9|9286.9|9278.4|9252.4|9247.4|152
1589384700000|2020-05-13 15:45:00|9255.4|9248.4|9240.4|9237.4|9255.4|9252.4|9240.4|9235.9|154
1589385000000|2020-05-13 15:50:00|9240.9|9237.9|9229.9|9225.4|9249.4|9246.4|9227.9|9223.4|226
1589385300000|2020-05-13 15:55:00|9228.9|9224.9|9236.9|9231.4|9240.4|9235.4|9224.9|9220.4|205
1589385600000|2020-05-13 16:00:00|9236.4|9230.4|9226.4|9220.9|9246.9|9241.4|9223.4|9220.4|302
1589385900000|2020-05-13 16:05:00|9223.4|9221.4|9221.4|9217.4|9231.9|9226.4|9221.4|9215.9|71
1589386200000|2020-05-13 16:10:00|9221.9|9216.9|9216.4|9211.4|9230.4|9224.9|9213.9|9210.4|90
1589386500000|2020-05-13 16:15:00|9215.4|9209.9|9198.9|9193.4|9218.4|9211.9|9193.4|9190.4|251
1589386800000|2020-05-13 16:20:00|9197.4|9193.9|9206.9|9202.4|9215.9|9212.4|9197.4|9193.9|137
1589387100000|2020-05-13 16:25:00|9204.9|9201.9|9212.9|9208.4|9216.9|9210.9|9201.4|9197.9|109
1589387400000|2020-05-13 16:30:00|9212.4|9207.4|9223.4|9218.4|9225.4|9220.4|9211.4|9205.9|114
1589387700000|2020-05-13 16:35:00|9220.9|9218.9|9225.9|9222.4|9226.4|9222.4|9206.4|9202.4|122
1589388000000|2020-05-13 16:40:00|9223.9|9220.4|9212.9|9206.9|9224.9|9222.4|9207.4|9201.9|137
1589388300000|2020-05-13 16:45:00|9212.4|9208.9|9225.4|9218.9|9225.9|9221.9|9210.4|9205.4|157
1589388600000|2020-05-13 16:50:00|9224.9|9219.4|9226.4|9219.9|9230.9|9223.4|9218.4|9214.9|52
1589388900000|2020-05-13 16:55:00|9226.9|9220.4|9226.9|9221.9|9234.4|9229.4|9216.9|9212.4|107
1589389200000|2020-05-13 17:00:00|9227.9|9223.9|9211.9|9205.9|9227.9|9223.9|9211.9|9205.9|58
1589389500000|2020-05-13 17:05:00|9213.9|9207.4|9206.4|9200.4|9214.4|9209.9|9201.9|9196.9|43
1589389800000|2020-05-13 17:10:00|9207.9|9201.4|9218.4|9212.9|9218.9|9215.4|9207.9|9201.4|89
1589390100000|2020-05-13 17:15:00|9218.9|9210.4|9225.4|9221.4|9229.9|9225.9|9209.9|9204.9|289
1589390400000|2020-05-13 17:20:00|9224.9|9221.9|9219.4|9211.9|9225.9|9221.9|9213.4|9207.4|20
1589390700000|2020-05-13 17:25:00|9217.9|9211.4|9220.9|9214.9|9221.9|9217.4|9211.9|9206.4|26
1589391000000|2020-05-13 17:30:00|9220.4|9214.4|9210.4|9204.4|9220.4|9214.4|9207.9|9202.9|51
1589391300000|2020-05-13 17:35:00|9211.4|9205.9|9214.9|9210.9|9214.9|9210.9|9204.9|9199.9|39
1589391600000|2020-05-13 17:40:00|9216.4|9211.4|9215.9|9209.9|9219.9|9215.4|9210.9|9204.9|17
1589391900000|2020-05-13 17:45:00|9214.4|9206.4|9215.4|9209.9|9215.9|9211.9|9211.4|9204.9|18
1589392200000|2020-05-13 17:50:00|9214.9|9207.4|9203.4|9196.4|9214.9|9208.9|9203.4|9196.4|31
1589392500000|2020-05-13 17:55:00|9202.9|9196.9|9199.4|9196.4|9202.9|9198.9|9196.9|9191.9|53
1589392800000|2020-05-13 18:00:00|9198.9|9194.4|9187.4|9184.9|9205.4|9201.4|9187.4|9182.4|177
1589393100000|2020-05-13 18:05:00|9188.4|9185.4|9201.4|9197.4|9201.9|9197.4|9186.9|9181.9|213
1589393400000|2020-05-13 18:10:00|9200.9|9195.9|9208.9|9204.4|9214.9|9210.4|9198.9|9195.4|107
1589393700000|2020-05-13 18:15:00|9208.4|9202.9|9221.4|9215.9|9225.4|9217.4|9208.4|9202.9|56
1589394000000|2020-05-13 18:20:00|9224.4|9216.4|9214.4|9207.4|9231.2|9221.2|9211.4|9206.9|21
1589394300000|2020-05-13 18:25:00|9213.9|9204.9|9205.4|9200.9|9219.4|9213.9|9205.4|9200.9|36
1589394600000|2020-05-13 18:30:00|9207.4|9201.4|9201.4|9196.4|9210.4|9205.4|9201.4|9196.4|25
1589394900000|2020-05-13 18:35:00|9200.9|9194.9|9205.4|9200.4|9211.4|9205.9|9197.9|9193.4|78
1589395200000|2020-05-13 18:40:00|9204.9|9199.4|9196.4|9192.9|9206.4|9199.4|9196.4|9190.9|67
1589395500000|2020-05-13 18:45:00|9198.9|9193.4|9205.4|9200.9|9210.4|9205.9|9196.4|9191.4|207
1589395800000|2020-05-13 18:50:00|9204.9|9199.4|9198.4|9193.9|9208.4|9204.4|9196.4|9190.4|75
1589396100000|2020-05-13 18:55:00|9202.4|9194.9|9203.9|9197.9|9209.9|9203.4|9197.4|9192.9|133
1589396400000|2020-05-13 19:00:00|9202.4|9196.9|9234.4|9230.4|9236.4|9232.9|9202.4|9196.9|150
1589396700000|2020-05-13 19:05:00|9233.9|9228.4|9216.9|9211.4|9234.4|9228.9|9210.9|9203.2|89
1589397000000|2020-05-13 19:10:00|9218.9|9212.9|9207.4|9201.9|9227.9|9222.4|9203.4|9196.9|189
1589397300000|2020-05-13 19:15:00|9206.9|9204.9|9213.4|9206.4|9216.4|9209.9|9203.9|9199.4|189
1589397600000|2020-05-13 19:20:00|9212.9|9203.4|9191.9|9186.4|9214.9|9211.9|9189.4|9185.9|184
1589397900000|2020-05-13 19:25:00|9191.4|9185.9|9212.2|9202.2|9217.9|9210.9|9188.4|9184.9|150
1589398200000|2020-05-13 19:30:00|9211.9|9201.9|9223.4|9214.4|9228.4|9220.9|9205.4|9198.9|53
1589398500000|2020-05-13 19:35:00|9223.9|9220.4|9219.9|9215.4|9236.9|9231.4|9215.4|9206.4|111
1589398800000|2020-05-13 19:40:00|9222.4|9215.9|9224.4|9218.9|9231.9|9225.4|9221.9|9215.9|117
1589399100000|2020-05-13 19:45:00|9227.4|9220.4|9235.4|9231.4|9241.9|9234.9|9219.4|9214.9|159
1589399400000|2020-05-13 19:50:00|9235.9|9232.4|9240.4|9233.9|9244.9|9240.4|9230.9|9222.4|209
1589399700000|2020-05-13 19:55:00|9239.4|9233.4|9240.4|9235.9|9246.9|9242.9|9231.4|9225.4|323
1589400000000|2020-05-13 20:00:00|9239.9|9235.4|9243.7|9233.7|9245.2|9237.4|9229.4|9222.7|40
1589400300000|2020-05-13 20:05:00|9243.9|9235.4|9236.4|9228.9|9246.9|9236.9|9236.4|9228.9|13
1589400600000|2020-05-13 20:10:00|9238.9|9229.9|9239.4|9234.4|9241.9|9234.4|9236.4|9229.9|51
1589400900000|2020-05-13 20:15:00|9235.9|9235.9|9238.9|9233.4|9241.9|9235.9|9231.9|9229.4|29
1589401200000|2020-05-13 20:20:00|9244.4|9235.9|9239.9|9231.4|9244.7|9237.9|9238.9|9231.4|19
1589401500000|2020-05-13 20:25:00|9238.9|9231.9|9239.9|9232.4|9241.4|9233.4|9237.9|9231.4|2
1589401800000|2020-05-13 20:30:00|9233.4|9223.4|9239.2|9229.2|9239.7|9229.7|9231.9|9221.9|67
1589402100000|2020-05-13 20:35:00|9241.9|9231.9|9242.4|9236.4|9243.9|9236.9|9241.9|9231.9|3
1589402400000|2020-05-13 20:40:00|9244.9|9236.9|9237.7|9227.7|9245.4|9237.4|9237.7|9227.7|20
1589402700000|2020-05-13 20:45:00|9238.7|9228.7|9242.7|9232.7|9242.7|9232.7|9238.7|9228.7|1
1589403000000|2020-05-13 20:50:00|9244.9|9234.9|9244.9|9234.9|9244.9|9238.9|9244.9|9234.9|3
1589403300000|2020-05-13 20:55:00|9243.4|9238.9|9235.4|9225.4|9245.9|9238.9|9231.7|9221.7|10
1589403600000|2020-05-13 21:00:00|9239.2|9229.2|9240.9|9230.9|9240.9|9230.9|9238.9|9228.9|2
1589403900000|2020-05-13 21:05:00|||||||||1
1589404200000|2020-05-13 21:10:00|9241.4|9231.4|9258.1|9248.1|9258.1|9248.1|9241.4|9231.4|19131606
1589404500000|2020-05-13 21:15:00|9257.8|9247.8|9256.9|9246.9|9257.8|9247.8|9256.6|9246.6|0
1589404800000|2020-05-13 21:20:00|9256.6|9246.6|9257.3|9247.3|9258|9248|9256.3|9246.3|0
1589405100000|2020-05-13 21:25:00|9257|9247|9259.3|9249.3|9259.3|9249.3|9256.8|9246.8|0
1589405400000|2020-05-13 21:30:00|9259.2|9249.2|9259.3|9249.3|9259.3|9249.3|9258|9248|0
1589405700000|2020-05-13 21:35:00|9258.6|9248.6|9262.5|9252.5|9262.5|9252.5|9257.6|9247.6|0
1589406000000|2020-05-13 21:40:00|9262.7|9252.7|9263.3|9253.3|9263.5|9253.5|9261.8|9251.8|0
1589406300000|2020-05-13 21:45:00|9263.5|9253.5|9264.7|9254.7|9265.5|9255.5|9263.2|9253.2|0
1589406600000|2020-05-13 21:50:00|9264.8|9254.8|9265.3|9255.3|9265.8|9255.8|9263.9|9253.9|0
1589406900000|2020-05-13 21:55:00|9264.8|9254.8|9269.4|9259.4|9269.4|9259.4|9263.4|9253.4|0
1589407200000|2020-05-13 22:00:00|9274.5|9264.5|9277.7|9267.7|9290.5|9280.5|9273.6|9263.6|0
1589407500000|2020-05-13 22:05:00|9277.4|9267.4|9269.9|9259.9|9280|9270|9269.3|9259.3|0
1589407800000|2020-05-13 22:10:00|9269.3|9259.3|9272.8|9262.8|9276.2|9266.2|9269.3|9259.3|0
1589408100000|2020-05-13 22:15:00|9273|9263|9274.6|9264.6|9276.4|9266.4|9271.7|9261.7|0
1589408400000|2020-05-13 22:20:00|9273.2|9263.2|9270.5|9260.5|9273.4|9263.4|9267.2|9257.2|0
1589408700000|2020-05-13 22:25:00|9270.2|9260.2|9264.8|9254.8|9270.2|9260.2|9262.5|9252.5|0
1589409000000|2020-05-13 22:30:00|9265.6|9255.6|9269.7|9259.7|9270.5|9260.5|9262.5|9252.5|0
1589409300000|2020-05-13 22:35:00|9270|9260|9270.5|9260.5|9270.5|9260.5|9267.7|9257.7|0
1589409600000|2020-05-13 22:40:00|9270|9260|9261.6|9251.6|9270.8|9260.8|9259.9|9249.9|0
1589409900000|2020-05-13 22:45:00|9261.9|9251.9|9261.6|9251.6|9265|9255|9260.4|9250.4|0
1589410200000|2020-05-13 22:50:00|9261|9251|9265.6|9255.6|9265.6|9255.6|9260.4|9250.4|0
1589410500000|2020-05-13 22:55:00|9266.2|9256.2|9272.5|9262.5|9273.7|9263.7|9265.6|9255.6|0
1589410800000|2020-05-13 23:00:00|9273.1|9263.1|9268.5|9258.5|9273.1|9263.1|9267.3|9257.3|0
1589411100000|2020-05-13 23:05:00|9268.2|9258.2|9274|9264|9275.1|9265.1|9263.7|9253.7|0
1589411400000|2020-05-13 23:10:00|9273.7|9263.7|9273.9|9263.9|9276.3|9266.3|9273.1|9263.1|0
1589411700000|2020-05-13 23:15:00|9273|9263|9275.7|9265.7|9276.2|9266.2|9271.6|9261.6|0
1589412000000|2020-05-13 23:20:00|9275.9|9265.9|9270.4|9260.4|9276.2|9266.2|9269.8|9259.8|0
1589412300000|2020-05-13 23:25:00|9271|9261|9269.7|9259.7|9274.2|9264.2|9268.1|9258.1|0
1589412600000|2020-05-13 23:30:00|9270.3|9260.3|9272.6|9262.6|9272.6|9262.6|9269.2|9259.2|0
1589412900000|2020-05-13 23:35:00|9272.9|9262.9|9273.8|9263.8|9275.5|9265.5|9272.9|9262.9|0
1589413200000|2020-05-13 23:40:00|9274.3|9264.3|9264.4|9254.4|9274.9|9264.9|9263.9|9253.9|0
1589413500000|2020-05-13 23:45:00|9265|9255|9261.7|9251.7|9267.3|9257.3|9261.1|9251.1|0
1589413800000|2020-05-13 23:50:00|9261.4|9251.4|9265.1|9255.1|9265.4|9255.4|9261.1|9251.1|0
1589414100000|2020-05-13 23:55:00|9265.4|9255.4|9257.3|9247.3|9269.1|9259.1|9254.7|9244.7|0
1589414400000|2020-05-14 00:00:00|9257|9247|9242|9232|9257|9247|9236.8|9226.8|0
1589414700000|2020-05-14 00:05:00|9243.7|9233.7|9245.5|9235.5|9250.1|9240.1|9239.2|9229.2|0
1589415000000|2020-05-14 00:10:00|9245.2|9235.2|9241.8|9231.8|9247.1|9237.1|9239.5|9229.5|0
1589415300000|2020-05-14 00:15:00|9241.3|9231.3|9248.7|9238.7|9251|9241|9240.1|9230.1|0
1589415600000|2020-05-14 00:20:00|9249|9239|9244.3|9234.3|9249.3|9239.3|9243.2|9233.2|0
1589415900000|2020-05-14 00:25:00|9243.7|9233.7|9220.9|9210.9|9243.7|9233.7|9220.9|9210.9|0
1589416200000|2020-05-14 00:30:00|9220.3|9210.3|9215.3|9205.3|9221.5|9211.5|9213.5|9203.5|0
1589416500000|2020-05-14 00:35:00|9215.8|9205.8|9209.5|9199.5|9216.7|9206.7|9206.8|9196.8|0
1589416800000|2020-05-14 00:40:00|9210|9200|9220.5|9210.5|9221.9|9211.9|9209.5|9199.5|0
1589417100000|2020-05-14 00:45:00|9221.1|9211.1|9232.4|9222.4|9234.7|9224.7|9218.1|9208.1|0
1589417400000|2020-05-14 00:50:00|9233|9223|9226.1|9216.1|9234.7|9224.7|9225.5|9215.5|0
1589417700000|2020-05-14 00:55:00|9225.5|9215.5|9236.5|9226.5|9236.5|9226.5|9222.6|9212.6|0
1589418000000|2020-05-14 01:00:00|9246.2|9236.2|9252.9|9249.4|9253.4|9250.4|9242.7|9232.7|187
1589418300000|2020-05-14 01:05:00|9252.4|9248.4|9260.4|9254.9|9262.9|9258.4|9249.4|9244.4|161
1589418600000|2020-05-14 01:10:00|9262.4|9255.9|9254.4|9250.4|9263.4|9258.9|9253.9|9249.9|80
1589418900000|2020-05-14 01:15:00|9257.4|9251.4|9260.4|9256.4|9260.9|9258.4|9252.9|9249.4|54
1589419200000|2020-05-14 01:20:00|9260.9|9255.9|9270.9|9264.9|9271.9|9265.9|9259.4|9254.9|46
1589419500000|2020-05-14 01:25:00|9269.4|9263.9|9258.4|9253.9|9269.4|9268.4|9255.4|9251.9|60
1589419800000|2020-05-14 01:30:00|9257.9|9252.9|9250.4|9245.4|9260.4|9255.9|9246.9|9243.4|93
1589420100000|2020-05-14 01:35:00|9249.4|9244.9|9243.4|9235.9|9250.4|9245.4|9238.9|9234.4|143
1589420400000|2020-05-14 01:40:00|9236.9|9234.9|9242.4|9236.4|9244.4|9238.4|9232.4|9229.4|199
1589420700000|2020-05-14 01:45:00|9239.4|9235.4|9247.4|9239.9|9247.4|9240.9|9237.9|9232.4|42
1589421000000|2020-05-14 01:50:00|9248.4|9240.4|9250.9|9244.4|9252.4|9246.9|9248.4|9240.2|13
1589421300000|2020-05-14 01:55:00|9250.4|9244.9|9246.9|9243.4|9250.4|9245.9|9239.4|9236.4|42
1589421600000|2020-05-14 02:00:00|9244.9|9240.9|9251.4|9242.9|9251.4|9246.4|9241.4|9235.9|58
1589421900000|2020-05-14 02:05:00|9250.7|9241.9|9229.9|9224.4|9250.7|9241.9|9226.4|9223.4|103
1589422200000|2020-05-14 02:10:00|9228.9|9223.9|9235.9|9228.9|9241.9|9236.9|9225.4|9220.4|174
1589422500000|2020-05-14 02:15:00|9235.4|9229.4|9233.4|9226.9|9235.4|9229.9|9227.9|9223.9|42
1589422800000|2020-05-14 02:20:00|9232.9|9227.4|9244.9|9236.9|9244.9|9237.9|9232.9|9227.4|76
1589423100000|2020-05-14 02:25:00|9239.4|9238.4|9244.4|9239.9|9252.9|9246.4|9239.4|9237.4|28
1589423400000|2020-05-14 02:30:00|9243.9|9237.9|9243.9|9238.9|9243.9|9238.9|9231.4|9225.4|74
1589423700000|2020-05-14 02:35:00|9242.4|9237.9|9231.9|9226.9|9242.4|9237.9|9231.9|9224.4|52
1589424000000|2020-05-14 02:40:00|9232.9|9227.4|9246.4|9239.9|9246.4|9239.9|9231.9|9227.4|25
1589424300000|2020-05-14 02:45:00|9246.2|9238.9|9239.9|9234.4|9246.2|9240.4|9238.4|9233.4|17
1589424600000|2020-05-14 02:50:00|9239.4|9234.9|9240.4|9233.9|9242.9|9238.4|9235.9|9230.9|32
1589424900000|2020-05-14 02:55:00|9244.9|9234.9|9252.9|9247.4|9253.4|9247.4|9237.9|9234.9|244
1589425200000|2020-05-14 03:00:00|9253.4|9247.9|9254.9|9249.4|9256.9|9251.4|9252.4|9246.4|22
1589425500000|2020-05-14 03:05:00|9255.9|9249.9|9254.4|9249.4|9256.4|9250.4|9250.9|9245.9|32
1589425800000|2020-05-14 03:10:00|9255.9|9250.4|9271.4|9267.4|9271.9|9267.4|9254.4|9250.4|144
1589426100000|2020-05-14 03:15:00|9269.4|9264.4|9263.4|9258.9|9269.4|9264.9|9263.4|9258.4|31
1589426400000|2020-05-14 03:20:00|9262.9|9258.4|9258.4|9254.9|9262.9|9258.4|9257.9|9253.9|52
1589426700000|2020-05-14 03:25:00|9260.4|9255.4|9270.9|9266.4|9271.9|9267.9|9260.4|9254.9|248
1589427000000|2020-05-14 03:30:00|9271.4|9266.9|9260.9|9256.4|9271.9|9269.4|9255.4|9251.4|402
1589427300000|2020-05-14 03:35:00|9260.4|9256.9|9248.4|9244.9|9261.9|9257.4|9243.4|9238.4|452
1589427600000|2020-05-14 03:40:00|9246.9|9245.4|9230.9|9227.4|9253.4|9249.4|9227.4|9224.4|518
1589427900000|2020-05-14 03:45:00|9232.4|9223.4|9236.2|9234.2|9241.3|9239.3|9214.9|9212.9|1184794
1589428200000|2020-05-14 03:50:00|9236|9234|9249.2|9247.2|9251.8|9249.8|9222.5|9220.5|634800
1589428500000|2020-05-14 03:55:00|9247.8|9245.8|9248.9|9246.9|9255.2|9253.2|9239.2|9237.2|410100
1589428800000|2020-05-14 04:00:00|9249.5|9247.5|9258.4|9256.4|9270.8|9268.8|9248.8|9246.8|405450
1589429100000|2020-05-14 04:05:00|9259|9257|9262.9|9260.9|9267.9|9265.9|9250.4|9248.4|225000
1589429400000|2020-05-14 04:10:00|9262.1|9260.1|9269.6|9267.6|9270.3|9268.3|9255.2|9253.2|193500
1589429700000|2020-05-14 04:15:00|9269.2|9267.2|9249.8|9247.8|9269.2|9267.2|9245.5|9243.5|224850
1589430000000|2020-05-14 04:20:00|9249.2|9247.2|9247.9|9245.9|9256.3|9254.3|9244|9242|168825
1589430300000|2020-05-14 04:25:00|9247.8|9245.8|9234|9232|9248.4|9246.4|9232.3|9230.3|276375
1589430600000|2020-05-14 04:30:00|9233.7|9231.7|9225.6|9223.6|9234.5|9232.5|9222|9220|290325
1589430900000|2020-05-14 04:35:00|9224.9|9222.9|9237.8|9235.8|9239.1|9237.1|9222.6|9220.6|172575
1589431200000|2020-05-14 04:40:00|9237.9|9235.9|9226.9|9224.9|9239.1|9237.1|9224.6|9222.6|116400
1589431500000|2020-05-14 04:45:00|9226.6|9224.6|9223.8|9221.8|9226.6|9224.6|9215.4|9213.4|228750
1589431800000|2020-05-14 04:50:00|9224.2|9222.2|9205.3|9203.3|9230|9228|9204.5|9202.5|327000
1589432100000|2020-05-14 04:55:00|9205|9203|9195.6|9193.6|9205|9203|9185.5|9183.5|476175
1589432400000|2020-05-14 05:00:00|9196.7|9194.7|9198.5|9196.5|9202.9|9200.9|9189.5|9187.5|226200
1589432700000|2020-05-14 05:05:00|9197.2|9195.2|9201.8|9199.8|9204.2|9202.2|9195.5|9193.5|182250
1589433000000|2020-05-14 05:10:00|9201.6|9199.6|9213.2|9211.2|9213.3|9211.3|9197.8|9195.8|195225
1589433300000|2020-05-14 05:15:00|9213.7|9211.7|9196.8|9194.8|9213.8|9211.8|9194.9|9192.9|168750
1589433600000|2020-05-14 05:20:00|9197.2|9195.2|9202.7|9200.7|9207.8|9205.8|9195.6|9193.6|98175
1589433900000|2020-05-14 05:25:00|9202.9|9200.9|9210.7|9208.7|9210.9|9208.9|9197.5|9195.5|84525
1589434200000|2020-05-14 05:30:00|9211.8|9209.8|9198.2|9196.2|9212.4|9210.4|9197.2|9195.2|118725
1589434500000|2020-05-14 05:35:00|9198.3|9196.3|9195.7|9193.7|9203|9201|9195|9193|104550
1589434800000|2020-05-14 05:40:00|9196.1|9194.1|9203.1|9201.1|9204|9202|9189.3|9187.3|186675
1589435100000|2020-05-14 05:45:00|9201.9|9199.9|9199.1|9197.1|9208.2|9206.2|9199.1|9197.1|83550
1589435400000|2020-05-14 05:50:00|9198.7|9196.7|9205.5|9203.5|9210.9|9208.9|9198.6|9196.6|105825
1589435700000|2020-05-14 05:55:00|9205.7|9203.7|9198.9|9196.9|9206.7|9204.7|9198.5|9196.5|76875
1589436000000|2020-05-14 06:00:00|9199.2|9197.2|9180.8|9178.8|9200.1|9198.1|9180.8|9178.8|233550
1589436300000|2020-05-14 06:05:00|9181.1|9179.1|9180.9|9178.9|9184.6|9182.6|9174.3|9172.3|344325
1589436600000|2020-05-14 06:10:00|9180.6|9178.6|9185.8|9183.8|9191.9|9189.9|9179.9|9177.9|126150
1589436900000|2020-05-14 06:15:00|9185.7|9183.7|9186.3|9184.3|9191.2|9189.2|9183.2|9181.2|71475
1589437200000|2020-05-14 06:20:00|9186.8|9184.8|9193.5|9191.5|9195.4|9193.4|9182.8|9180.8|87300
1589437500000|2020-05-14 06:25:00|9193|9191|9192.7|9190.7|9195.5|9193.5|9185.9|9183.9|78375
1589437800000|2020-05-14 06:30:00|9192.8|9190.8|9202.9|9200.9|9209|9207|9192.3|9190.3|211275
1589438100000|2020-05-14 06:35:00|9202.5|9200.5|9196.7|9194.7|9202.8|9200.8|9194.9|9192.9|75900
1589438400000|2020-05-14 06:40:00|9197.1|9195.1|9197.9|9195.9|9204.7|9202.7|9194.8|9192.8|78450
1589438700000|2020-05-14 06:45:00|9198|9196|9193|9191|9198.1|9196.1|9184.9|9182.9|102750
1589439000000|2020-05-14 06:50:00|9192.8|9190.8|9196.6|9194.6|9198.4|9196.4|9188.9|9186.9|78750
1589439300000|2020-05-14 06:55:00|9196.7|9194.7|9203.1|9201.1|9204.8|9202.8|9196.5|9194.5|107850
1589439600000|2020-05-14 07:00:00|9203.9|9201.9|9202.2|9200.2|9209.9|9207.9|9199|9197|159600
1589439900000|2020-05-14 07:05:00|9201.8|9199.8|9190.8|9188.8|9204.7|9202.7|9190.2|9188.2|123750
1589440200000|2020-05-14 07:10:00|9190.7|9188.7|9207.7|9205.7|9208.2|9206.2|9189.6|9187.6|134475
1589440500000|2020-05-14 07:15:00|9208.3|9206.3|9211.6|9209.6|9221.1|9219.1|9205.7|9203.7|313050
1589440800000|2020-05-14 07:20:00|9210.1|9208.1|9211|9209|9219.1|9217.1|9209.5|9207.5|122700
1589441100000|2020-05-14 07:25:00|9210.9|9208.9|9202.9|9200.9|9211.1|9209.1|9201|9199|128400
1589441400000|2020-05-14 07:30:00|9203.1|9201.1|9212.8|9210.8|9215.2|9213.2|9202.9|9200.9|93900
1589441700000|2020-05-14 07:35:00|9212.6|9210.6|9221.9|9219.9|9221.9|9219.9|9208.3|9206.3|126300
1589442000000|2020-05-14 07:40:00|9223.6|9221.6|9210.8|9208.8|9225.6|9223.6|9210.8|9208.8|258750
1589442300000|2020-05-14 07:45:00|9210.9|9208.9|9200.6|9198.6|9211.2|9209.2|9199.9|9197.9|146775
1589442600000|2020-05-14 07:50:00|9199.9|9197.9|9191.6|9189.6|9199.9|9197.9|9190.8|9188.8|146850
1589442900000|2020-05-14 07:55:00|9192.2|9190.2|9184.7|9182.7|9195.1|9193.1|9176.3|9174.3|302175
1589443200000|2020-05-14 08:00:00|9184.2|9182.2|9181.9|9179.9|9186.9|9184.9|9179.7|9177.7|170025
1589443500000|2020-05-14 08:05:00|9181.8|9179.8|9177|9175|9184.3|9182.3|9169.9|9167.9|270300
1589443800000|2020-05-14 08:10:00|9176.6|9174.6|9176.1|9174.1|9180.2|9178.2|9168.9|9166.9|170775
1589444100000|2020-05-14 08:15:00|9176.3|9174.3|9166.1|9164.1|9178.9|9176.9|9160.7|9158.7|333525
1589444400000|2020-05-14 08:20:00|9166.3|9164.3|9176.7|9174.7|9181.8|9179.8|9162.9|9160.9|187200
1589444700000|2020-05-14 08:25:00|9177.2|9175.2|9171.8|9169.8|9181.7|9179.7|9169.3|9167.3|155175
1589445000000|2020-05-14 08:30:00|9172.3|9170.3|9148.1|9146.1|9172.6|9170.6|9146.1|9144.1|370275
1589445300000|2020-05-14 08:35:00|9148.2|9146.2|9142.1|9140.1|9151.2|9149.2|9134.2|9132.2|453450
1589445600000|2020-05-14 08:40:00|9142.2|9140.2|9125.5|9123.5|9143.6|9141.6|9115.7|9113.7|453525
1589445900000|2020-05-14 08:45:00|9126|9124|9126.7|9124.7|9136.9|9134.9|9111.7|9109.7|408450
1589446200000|2020-05-14 08:50:00|9127.9|9125.9|9128.6|9126.6|9132.7|9130.7|9119.9|9117.9|156375
1589446500000|2020-05-14 08:55:00|9127.9|9125.9|9108|9106|9132.4|9130.4|9108|9106|230175
1589446800000|2020-05-14 09:00:00|9107.9|9105.9|9122.6|9120.6|9124.1|9122.1|9099.3|9097.3|334725
1589447100000|2020-05-14 09:05:00|9122.2|9120.2|9137.1|9135.1|9143.7|9141.7|9120.2|9118.2|390375
1589447400000|2020-05-14 09:10:00|9136.7|9134.7|9149.6|9147.6|9155.6|9153.6|9134.2|9132.2|285375
1589447700000|2020-05-14 09:15:00|9149.5|9147.5|9150|9148|9163|9161|9139|9137|327300
1589448000000|2020-05-14 09:20:00|9148.9|9146.9|9138.3|9136.3|9149.2|9147.2|9133.1|9131.1|202650
1589448300000|2020-05-14 09:25:00|9138.1|9136.1|9142.8|9140.8|9147.8|9145.8|9132|9130|230925
1589448600000|2020-05-14 09:30:00|9142.7|9140.7|9137|9135|9147.4|9145.4|9133.9|9131.9|181200
1589448900000|2020-05-14 09:35:00|9139.3|9137.3|9138|9136|9140.6|9138.6|9131.7|9129.7|281925
1589449200000|2020-05-14 09:40:00|9138.6|9136.6|9124.8|9122.8|9141.3|9139.3|9122.4|9120.4|286950
1589449500000|2020-05-14 09:45:00|9125.8|9123.8|9127.3|9125.3|9127.3|9125.3|9120.2|9118.2|276075
1589449800000|2020-05-14 09:50:00|9127.4|9125.4|9133.7|9131.7|9136.4|9134.4|9127.1|9125.1|303075
1589450100000|2020-05-14 09:55:00|9134|9132|9140.7|9138.7|9140.7|9138.7|9129.2|9127.2|485550
1589450400000|2020-05-14 10:00:00|9139.6|9137.6|9139.6|9137.6|9139.6|9137.6|9139.6|9137.6|2475
1589451000000|2020-05-14 10:10:00|9140.2|9130.2|9141.1|9131.1|9144.5|9134.5|9136.8|9126.8|0
1589451300000|2020-05-14 10:15:00|9141.7|9131.7|9144.8|9134.8|9146.9|9136.9|9140.5|9130.5|0
1589451600000|2020-05-14 10:20:00|9145.3|9135.3|9146.4|9136.4|9149.2|9139.2|9142.5|9132.5|0
1589451900000|2020-05-14 10:25:00|9146.9|9136.9|9149.2|9139.2|9149.2|9139.2|9143.5|9133.5|0
1589452200000|2020-05-14 10:30:00|9148.9|9138.9|9146.4|9136.4|9151.5|9141.5|9144.1|9134.1|0
1589452500000|2020-05-14 10:35:00|9145.8|9135.8|9152.1|9142.1|9153.2|9143.2|9143.5|9133.5|0
1589452800000|2020-05-14 10:40:00|9153.2|9143.2|9102.7|9092.7|9153.2|9143.2|9102.4|9092.4|31
1589453100000|2020-05-14 10:45:00|9103.2|9093.2|9091.4|9084.9|9103.4|9098.9|9090.9|9083.9|28
1589453400000|2020-05-14 10:50:00|9090.9|9083.9|9087.9|9081.9|9091.9|9088.4|9083.9|9079.9|53
1589453700000|2020-05-14 10:55:00|9088.4|9080.4|9089.4|9083.9|9090.4|9085.4|9079.4|9075.4|59
1589454000000|2020-05-14 11:00:00|9089.9|9079.4|9099.9|9093.4|9099.9|9095.9|9085.4|9079.4|83
1589454300000|2020-05-14 11:05:00|9098.4|9092.4|9088.4|9082.9|9098.4|9095.9|9088.4|9081.9|23
1589454600000|2020-05-14 11:10:00|9088.9|9083.4|9071.4|9065.9|9088.9|9083.4|9069.9|9065.4|111
1589454900000|2020-05-14 11:15:00|9070.9|9066.4|9059.9|9053.9|9070.9|9066.4|9056.9|9049.9|91
1589455200000|2020-05-14 11:20:00|9058.4|9050.9|9054.9|9049.4|9060.9|9056.4|9048.4|9044.4|187
1589455500000|2020-05-14 11:25:00|9055.4|9049.9|9041.4|9035.4|9055.4|9050.9|9038.9|9035.4|108
1589455800000|2020-05-14 11:30:00|9040.9|9035.9|9049.4|9042.4|9049.4|9042.4|9037.4|9030.9|56
1589456100000|2020-05-14 11:35:00|9049.9|9047.9|9058.9|9053.9|9060.9|9056.4|9049.9|9047.9|25
1589456400000|2020-05-14 11:40:00|9059.4|9054.4|9037.9|9033.4|9059.4|9054.4|9037.9|9031.4|31
1589456700000|2020-05-14 11:45:00|9038.9|9033.9|9043.4|9036.4|9053.4|9046.9|9038.4|9033.9|74
1589457000000|2020-05-14 11:50:00|9041.4|9035.9|9044.9|9040.9|9045.9|9040.9|9034.4|9029.9|55
1589457300000|2020-05-14 11:55:00|9045.9|9041.9|9023.4|9017.4|9048.9|9043.9|9011.4|9006.4|316
1589457600000|2020-05-14 12:00:00|9022.9|9017.9|9025.9|9019.4|9029.9|9024.9|9009.9|9004.4|244
1589457900000|2020-05-14 12:05:00|9018.4|9018.9|9002.4|8997.4|9024.9|9019.4|8997.9|8992.4|457
1589458200000|2020-05-14 12:10:00|9002.9|9000.4|9012.9|9007.9|9020.9|9014.9|9001.4|9000.4|71
1589458500000|2020-05-14 12:15:00|9013.9|9008.4|9015.9|9010.9|9024.4|9018.9|9012.9|9007.4|84
1589458800000|2020-05-14 12:20:00|9015.4|9010.4|9008.4|9002.4|9015.4|9010.9|9004.4|8999.4|60
1589459100000|2020-05-14 12:25:00|9009.4|9002.9|9013.9|9009.4|9014.4|9011.9|9009.4|9002.9|39
1589459400000|2020-05-14 12:30:00|9014.4|9008.4|8984.9|8979.9|9020.9|9018.4|8980.4|8975.4|178
1589459700000|2020-05-14 12:35:00|8982.9|8980.4|8983.4|8978.4|8987.9|8982.4|8973.9|8969.4|202
1589460000000|2020-05-14 12:40:00|8983.9|8981.4|8971.9|8964.4|8983.9|8981.4|8971.9|8964.4|128
1589460300000|2020-05-14 12:45:00|8968.4|8963.9|8974.4|8968.4|8975.9|8972.4|8961.4|8956.9|116
1589460600000|2020-05-14 12:50:00|8974.9|8968.9|8980.4|8974.9|8980.4|8974.9|8960.9|8956.9|99
1589460900000|2020-05-14 12:55:00|8977.4|8974.4|8986.9|8981.4|8988.4|8982.9|8976.9|8969.9|48
1589461200000|2020-05-14 13:00:00|8988.4|8986.9|8975.9|8970.4|8990.9|8986.9|8957.4|8953.9|209
1589461500000|2020-05-14 13:05:00|8977.4|8971.9|9005.9|8998.4|9005.9|8998.4|8975.9|8971.9|124
1589461800000|2020-05-14 13:10:00|9005.4|8997.4|9000.9|8995.4|9005.9|9000.4|8998.9|8991.4|45
1589462100000|2020-05-14 13:15:00|9002.9|8996.4|8997.4|8991.9|9003.9|8997.9|8992.4|8988.9|154
1589462400000|2020-05-14 13:20:00|8997.9|8992.4|9006.9|9000.9|9009.4|9003.4|8994.4|8988.9|69
1589462700000|2020-05-14 13:25:00|9008.4|9002.4|9003.9|8996.4|9008.9|9002.9|9001.9|8996.4|29
1589463000000|2020-05-14 13:30:00|9002.4|8997.9|9000.4|8994.4|9024.4|9019.4|8992.4|8986.9|312
1589463300000|2020-05-14 13:35:00|9004.4|8995.9|8994.9|8990.9|9015.4|9011.9|8992.9|8988.9|227
1589463600000|2020-05-14 13:40:00|8994.4|8986.9|8978.4|8975.4|8995.4|8988.9|8973.4|8968.9|188
1589463900000|2020-05-14 13:45:00|8978.9|8975.9|8960.4|8956.4|8993.4|8988.4|8959.9|8956.4|309
1589464200000|2020-05-14 13:50:00|8960.9|8954.4|8952.4|8947.4|8970.9|8966.9|8947.9|8943.9|381
1589464500000|2020-05-14 13:55:00|8951.4|8947.9|8948.4|8943.9|8966.4|8961.4|8946.9|8943.9|416
1589464800000|2020-05-14 14:00:00|8947.4|8945.9|8943.9|8939.4|8957.4|8953.4|8932.4|8927.4|341
1589465100000|2020-05-14 14:05:00|8944.4|8941.4|8971.9|8966.4|8973.4|8969.4|8941.4|8938.9|390
1589465400000|2020-05-14 14:10:00|8970.4|8965.4|8967.9|8963.9|8980.4|8975.4|8966.9|8963.9|108
1589465700000|2020-05-14 14:15:00|8968.4|8964.4|8978.9|8973.9|8980.9|8976.4|8964.9|8961.4|156
1589466000000|2020-05-14 14:20:00|8979.9|8974.4|8982.9|8977.4|8985.4|8980.9|8969.4|8966.4|148
1589466300000|2020-05-14 14:25:00|8983.4|8979.4|8962.4|8959.9|8995.9|8993.4|8962.4|8959.9|279
1589466600000|2020-05-14 14:30:00|8964.9|8960.4|8984.9|8978.9|8985.9|8981.4|8963.9|8960.4|131
1589466900000|2020-05-14 14:35:00|8983.9|8979.4|9017.9|9012.9|9017.9|9012.9|8981.4|8978.9|360
1589467200000|2020-05-14 14:40:00|9017.4|9011.9|9018.4|9013.9|9030.4|9026.9|9011.9|9006.4|406
1589467500000|2020-05-14 14:45:00|9016.9|9012.4|9044.4|9039.4|9045.4|9040.9|9016.9|9010.9|304
1589467800000|2020-05-14 14:50:00|9045.9|9040.9|9067.9|9063.9|9071.9|9067.4|9034.4|9029.9|492
1589468100000|2020-05-14 14:55:00|9066.4|9064.4|9057.4|9051.9|9067.9|9064.4|9041.4|9038.9|220
1589468400000|2020-05-14 15:00:00|9057.9|9053.4|9091.4|9086.4|9097.9|9092.9|9057.9|9053.4|427
1589468700000|2020-05-14 15:05:00|9090.9|9084.4|9111.4|9105.9|9120.9|9116.9|9085.4|9079.9|383
1589469000000|2020-05-14 15:10:00|9111.9|9106.4|9098.9|9093.4|9120.4|9115.9|9096.4|9091.9|122
1589469300000|2020-05-14 15:15:00|9096.9|9093.9|9102.4|9096.4|9115.9|9111.4|9096.9|9093.9|97
1589469600000|2020-05-14 15:20:00|9101.9|9094.9|9081.4|9075.9|9101.9|9095.4|9077.9|9074.4|131
1589469900000|2020-05-14 15:25:00|9081.9|9077.4|9079.4|9073.9|9084.4|9077.9|9071.4|9066.4|144
1589470200000|2020-05-14 15:30:00|9080.4|9072.9|9078.9|9073.4|9090.9|9086.9|9073.4|9068.9|115
1589470500000|2020-05-14 15:35:00|9079.4|9073.9|9069.4|9063.9|9099.9|9093.9|9067.4|9061.4|117
1589470800000|2020-05-14 15:40:00|9068.9|9066.9|9067.9|9062.9|9073.4|9067.4|9052.9|9049.9|177
1589471100000|2020-05-14 15:45:00|9067.4|9060.9|9062.4|9057.4|9070.4|9065.4|9057.9|9053.9|74
1589471400000|2020-05-14 15:50:00|9062.9|9057.9|9089.9|9084.4|9089.9|9084.4|9058.4|9053.9|73
1589471700000|2020-05-14 15:55:00|9088.4|9082.9|9069.9|9063.9|9088.4|9082.9|9066.9|9061.4|71
1589472000000|2020-05-14 16:00:00|9065.9|9064.4|9065.9|9060.9|9084.9|9079.9|9058.4|9051.9|185
1589472300000|2020-05-14 16:05:00|9065.4|9061.4|9058.9|9053.9|9068.4|9061.4|9055.4|9049.4|71
1589472600000|2020-05-14 16:10:00|9057.4|9052.9|9073.9|9068.4|9077.9|9071.4|9055.9|9051.4|40
1589472900000|2020-05-14 16:15:00|9074.9|9067.9|9077.9|9071.9|9085.9|9081.4|9068.4|9063.9|43
1589473200000|2020-05-14 16:20:00|9079.9|9073.4|9094.9|9089.4|9096.4|9093.4|9077.4|9071.4|105
1589473500000|2020-05-14 16:25:00|9095.9|9089.9|9096.9|9092.4|9103.4|9098.4|9088.4|9081.9|144
1589473800000|2020-05-14 16:30:00|9098.4|9094.4|9099.9|9094.4|9105.9|9101.4|9097.4|9093.4|48
1589474100000|2020-05-14 16:35:00|9098.9|9093.9|9102.4|9097.9|9108.9|9104.4|9095.9|9091.9|98
1589474400000|2020-05-14 16:40:00|9101.9|9098.4|9098.4|9092.4|9104.4|9099.4|9095.4|9091.4|30
1589474700000|2020-05-14 16:45:00|9097.9|9091.9|9094.9|9090.4|9097.9|9094.4|9092.9|9088.9|10
1589475000000|2020-05-14 16:50:00|9095.4|9090.9|9122.4|9114.9|9122.4|9114.9|9093.9|9090.4|132
1589475300000|2020-05-14 16:55:00|9121.9|9113.9|9125.4|9120.4|9125.4|9122.4|9119.4|9113.9|49
1589475600000|2020-05-14 17:00:00|9127.4|9119.4|9115.9|9111.4|9127.4|9123.4|9115.9|9111.4|32
1589475900000|2020-05-14 17:05:00|9112.4|9110.9|9118.9|9112.9|9120.9|9114.9|9112.4|9109.4|26
1589476200000|2020-05-14 17:10:00|9119.9|9113.4|9113.4|9108.9|9127.4|9123.4|9111.9|9107.4|58
1589476500000|2020-05-14 17:15:00|9114.4|9109.4|9123.9|9117.9|9124.9|9117.9|9114.4|9109.4|22
1589476800000|2020-05-14 17:20:00|9124.4|9119.4|9127.9|9122.9|9130.4|9124.4|9124.4|9119.4|7
1589477100000|2020-05-14 17:25:00|9128.9|9123.4|9136.9|9132.9|9140.9|9136.4|9128.9|9123.4|158
1589477400000|2020-05-14 17:30:00|9137.4|9132.4|9134.9|9128.9|9145.4|9140.4|9132.9|9128.9|151
1589477700000|2020-05-14 17:35:00|9134.4|9129.4|9134.4|9129.4|9145.4|9139.9|9128.4|9123.9|47
1589478000000|2020-05-14 17:40:00|9133.9|9128.9|9130.9|9124.9|9134.4|9129.4|9130.9|9124.4|6
1589478300000|2020-05-14 17:45:00|9126.4|9124.4|9133.9|9128.9|9138.9|9132.4|9125.4|9122.4|24
1589478600000|2020-05-14 17:50:00|9134.9|9129.4|9130.4|9124.9|9138.4|9133.9|9128.9|9123.9|31
1589478900000|2020-05-14 17:55:00|9129.9|9125.4|9116.9|9110.9|9135.4|9132.9|9114.9|9110.4|93
1589479200000|2020-05-14 18:00:00|9117.4|9111.4|9113.9|9105.4|9117.9|9111.9|9107.4|9103.9|62
1589479500000|2020-05-14 18:05:00|9109.4|9105.9|9108.4|9101.9|9109.4|9107.4|9101.9|9094.9|22
1589479800000|2020-05-14 18:10:00|9107.9|9102.4|9120.4|9114.4|9128.4|9122.9|9107.4|9102.4|40
1589480100000|2020-05-14 18:15:00|9121.9|9114.9|9114.4|9107.4|9123.4|9115.9|9113.4|9105.9|5
1589480400000|2020-05-14 18:20:00|9114.9|9111.4|9131.4|9125.9|9135.9|9131.4|9114.9|9111.4|69
1589480700000|2020-05-14 18:25:00|9129.9|9123.9|9137.4|9132.4|9138.4|9133.9|9129.4|9123.9|33
1589481000000|2020-05-14 18:30:00|9140.4|9132.9|9121.4|9116.4|9140.9|9135.9|9120.4|9113.9|34
1589481300000|2020-05-14 18:35:00|9122.9|9116.9|9108.9|9103.9|9122.9|9116.9|9108.9|9103.9|22
1589481600000|2020-05-14 18:40:00|9106.4|9104.4|9106.9|9100.4|9113.4|9105.9|9100.4|9093.9|12
1589481900000|2020-05-14 18:45:00|9107.4|9099.4|9109.4|9102.9|9115.9|9110.9|9102.4|9095.9|47
1589482200000|2020-05-14 18:50:00|9108.9|9101.9|9120.9|9114.4|9123.4|9116.9|9098.4|9093.9|66
1589482500000|2020-05-14 18:55:00|9122.9|9115.9|9130.4|9122.4|9134.9|9128.4|9116.4|9109.9|55
1589482800000|2020-05-14 19:00:00|9129.9|9120.4|9144.2|9134.2|9144.2|9134.9|9124.4|9118.9|51
1589483100000|2020-05-14 19:05:00|9143.9|9133.9|9145.9|9136.4|9145.9|9137.9|9128.9|9124.4|69
1589483400000|2020-05-14 19:10:00|9145.4|9140.4|9145.4|9138.9|9154.9|9148.9|9137.9|9129.9|78
1589483700000|2020-05-14 19:15:00|9147.4|9139.4|9150.4|9142.9|9150.9|9144.4|9142.9|9134.9|38
1589484000000|2020-05-14 19:20:00|9148.9|9143.4|9160.4|9150.4|9160.9|9158.4|9148.9|9139.9|19
1589484300000|2020-05-14 19:25:00|9160.9|9151.4|9160.9|9155.4|9165.4|9162.4|9156.4|9149.4|57
1589484600000|2020-05-14 19:30:00|9162.9|9154.9|9160.9|9153.9|9163.9|9160.9|9151.9|9146.9|87
1589484900000|2020-05-14 19:35:00|9159.9|9152.9|9160.9|9156.9|9164.4|9159.4|9149.9|9143.9|126
1589485200000|2020-05-14 19:40:00|9160.4|9156.4|9168.4|9164.9|9168.4|9164.9|9158.4|9150.4|102
1589485500000|2020-05-14 19:45:00|9169.9|9165.9|9181.4|9177.9|9181.9|9177.9|9165.9|9159.4|121
1589485800000|2020-05-14 19:50:00|9180.9|9176.9|9195.9|9191.4|9195.9|9191.4|9179.9|9169.9|125
1589486100000|2020-05-14 19:55:00|9193.4|9190.9|9188.4|9184.4|9199.4|9194.9|9178.4|9174.4|249
1589486400000|2020-05-14 20:00:00|9187.9|9183.9|9194.9|9190.9|9195.9|9191.4|9186.9|9180.9|30
1589486700000|2020-05-14 20:05:00|9195.9|9188.9|9199.4|9189.9|9199.9|9194.4|9195.9|9186.9|18
1589487000000|2020-05-14 20:10:00|9198.9|9190.4|9189.9|9182.9|9198.9|9191.4|9186.4|9182.4|14
1589487300000|2020-05-14 20:15:00|9182.9|9174.9|9184.9|9179.9|9185.4|9179.9|9182.9|9174.9|8
1589487600000|2020-05-14 20:20:00|9185.9|9180.9|9189.4|9182.4|9190.9|9184.9|9185.9|9180.4|19
1589487900000|2020-05-14 20:25:00|9188.4|9180.9|9189.9|9182.9|9190.4|9182.9|9188.4|9179.9|2
1589488200000|2020-05-14 20:30:00|9187.2|9177.2|9194.4|9184.4|9197.7|9187.7|9183.2|9173.2|90
1589488500000|2020-05-14 20:35:00|9194.7|9184.7|9193.9|9186.4|9195.9|9187.4|9193.9|9184.7|0
1589488800000|2020-05-14 20:40:00|9194.7|9185.9|9199.9|9189.9|9200.2|9190.2|9194.7|9183.9|11
1589489100000|2020-05-14 20:45:00|9207.4|9197.4|9202.9|9195.9|9209.2|9199.2|9202.4|9193.9|43
1589489400000|2020-05-14 20:50:00|||||||||1
1589489700000|2020-05-14 20:55:00||9196.4||9199.9||9199.9||9196.4|5
1589490000000|2020-05-14 21:00:00|9200.4|9198.4|9201.4|9195.9|9201.4|9198.4|9200.4|9195.9|5
1589490300000|2020-05-14 21:05:00|9196.4|9193.9|9195.9|9191.9|9196.4|9193.9|9195.9|9191.9|8
1589490600000|2020-05-14 21:10:00|9199.9|9188.9|9199.9|9189.9|9199.9|9189.9|9199.9|9188.9|17573333
1589490900000|2020-05-14 21:15:00|9200.9|9190.9|9201.4|9191.4|9201.4|9191.4|9199.9|9189.9|0
1589491200000|2020-05-14 21:20:00|9201.5|9191.5|9199.5|9189.5|9201.6|9191.6|9199.4|9189.4|0
1589491500000|2020-05-14 21:25:00|9199.7|9189.7|9198.3|9188.3|9200.3|9190.3|9197.8|9187.8|0
1589491800000|2020-05-14 21:30:00|9197.9|9187.9|9197|9187|9198|9188|9196.8|9186.8|0
1589492100000|2020-05-14 21:35:00|9196.7|9186.7|9197.3|9187.3|9197.3|9187.3|9196|9186|0
1589492400000|2020-05-14 21:40:00|9197.2|9187.2|9195.2|9185.2|9198.1|9188.1|9194.8|9184.8|0
1589492700000|2020-05-14 21:45:00|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9196|9186|0
1589493000000|2020-05-14 21:50:00|9196.3|9186.3|9198|9188|9198.2|9188.2|9195.7|9185.7|0
1589493300000|2020-05-14 21:55:00|9199.1|9189.1|9195.6|9185.6|9199.1|9189.1|9195.5|9185.5|0
1589493600000|2020-05-14 22:00:00|9191.7|9181.7|9190.9|9180.9|9195.4|9185.4|9186|9176|0
1589493900000|2020-05-14 22:05:00|9191.4|9181.4|9193.6|9183.6|9195.9|9185.9|9187.6|9177.6|0
1589494200000|2020-05-14 22:10:00|9193.9|9183.9|9201.7|9191.7|9203.4|9193.4|9192.5|9182.5|0
1589494500000|2020-05-14 22:15:00|9201.4|9191.4|9197.2|9187.2|9202.8|9192.8|9195.5|9185.5|0
1589494800000|2020-05-14 22:20:00|9196.6|9186.6|9198.6|9188.6|9203.4|9193.4|9195.5|9185.5|0
1589495100000|2020-05-14 22:25:00|9198.9|9188.9|9198.9|9188.9|9201.1|9191.1|9196|9186|0
1589495400000|2020-05-14 22:30:00|9199.4|9189.4|9192.3|9182.3|9199.4|9189.4|9190.6|9180.6|0
1589495700000|2020-05-14 22:35:00|9191.8|9181.8|9190.9|9180.9|9192.3|9182.3|9188.9|9178.9|0
1589496000000|2020-05-14 22:40:00|9190.6|9180.6|9191.1|9181.1|9196.2|9186.2|9190|9180|0
1589496300000|2020-05-14 22:45:00|9191.4|9181.4|9191.1|9181.1|9192.8|9182.8|9190|9180|0
1589496600000|2020-05-14 22:50:00|9190.8|9180.8|9195.3|9185.3|9195.6|9185.6|9190.8|9180.8|0
1589496900000|2020-05-14 22:55:00|9195.1|9185.1|9193.1|9183.1|9195.1|9185.1|9192.5|9182.5|0
1589497200000|2020-05-14 23:00:00|9193.4|9183.4|9195.1|9185.1|9195.3|9185.3|9190.5|9180.5|0
1589497500000|2020-05-14 23:05:00|9194.5|9184.5|9191.1|9181.1|9196.2|9186.2|9191.1|9181.1|0
1589497800000|2020-05-14 23:10:00|9191.7|9181.7|9195.1|9185.1|9195.6|9185.6|9191.7|9181.7|0
1589498100000|2020-05-14 23:15:00|9195.3|9185.3|9198.5|9188.5|9203|9193|9195.1|9185.1|0
1589498400000|2020-05-14 23:20:00|9198.7|9188.7|9202.4|9192.4|9203|9193|9198.5|9188.5|0
1589498700000|2020-05-14 23:25:00|9203|9193|9204.7|9194.7|9205.8|9195.8|9201.9|9191.9|0
1589499000000|2020-05-14 23:30:00|9205|9195|9211.5|9201.5|9213.7|9203.7|9204.7|9194.7|0
1589499300000|2020-05-14 23:35:00|9212.1|9202.1|9213.2|9203.2|9213.2|9203.2|9209.3|9199.3|0
1589499600000|2020-05-14 23:40:00|9213.8|9203.8|9215.2|9205.2|9215.5|9205.5|9213.2|9203.2|0
1589499900000|2020-05-14 23:45:00|9215.5|9205.5|9206.5|9196.5|9216|9206|9205.6|9195.6|0
1589500200000|2020-05-14 23:50:00|9206.2|9196.2|9213.1|9203.1|9213.4|9203.4|9205.3|9195.3|0
1589500500000|2020-05-14 23:55:00|9212.9|9202.9|9223.7|9213.7|9225.9|9215.9|9212.9|9202.9|0
1589500800000|2020-05-15 00:00:00|9224.3|9214.3|9216.1|9206.1|9232.2|9222.2|9213.6|9203.6|0
1589501100000|2020-05-15 00:05:00|9216.4|9206.4|9211.2|9201.2|9217|9207|9210.1|9200.1|0
1589501400000|2020-05-15 00:10:00|9210.9|9200.9|9212.3|9202.3|9214|9204|9210.6|9200.6|0
1589501700000|2020-05-15 00:15:00|9211.8|9201.8|9203.3|9193.3|9212.9|9202.9|9202.7|9192.7|0
1589502000000|2020-05-15 00:20:00|9203.8|9193.8|9201.4|9191.4|9205.5|9195.5|9199|9189|0
1589502300000|2020-05-15 00:25:00|9201.7|9191.7|9202.5|9192.5|9203.7|9193.7|9200|9190|0
1589502600000|2020-05-15 00:30:00|9202|9192|9205.2|9195.2|9205.5|9195.5|9196.6|9186.6|0
1589502900000|2020-05-15 00:35:00|9205.5|9195.5|9196.9|9186.9|9206.4|9196.4|9196.9|9186.9|0
1589503200000|2020-05-15 00:40:00|9195.7|9185.7|9183.6|9173.6|9195.7|9185.7|9181.8|9171.8|0
1589503500000|2020-05-15 00:45:00|9183.3|9173.3|9175.2|9165.2|9183.6|9173.6|9175.2|9165.2|0
1589503800000|2020-05-15 00:50:00|9174.6|9164.6|9180|9170|9180.8|9170.8|9174.6|9164.6|0
1589504100000|2020-05-15 00:55:00|9180.3|9170.3|9176.9|9166.9|9180.8|9170.8|9169.4|9159.4|0
1589504400000|2020-05-15 01:00:00|9177.4|9167.4|9197.6|9194.1|9220.6|9210.6|9176.9|9166.9|298
1589504700000|2020-05-15 01:05:00|9197.1|9193.6|9169.6|9160.1|9197.1|9193.6|9169.6|9160.1|231
1589505000000|2020-05-15 01:10:00|9168.1|9160.6|9167.6|9160.6|9172.1|9167.6|9161.1|9155.6|225
1589505300000|2020-05-15 01:15:00|9166.6|9162.6|9171.6|9165.6|9180.1|9175.1|9166.6|9162.6|107
1589505600000|2020-05-15 01:20:00|9171.1|9163.6|9168.1|9162.6|9171.1|9163.6|9161.1|9155.1|65
1589505900000|2020-05-15 01:25:00|9167.6|9163.1|9163.6|9157.1|9171.1|9166.1|9160.1|9155.1|106
1589506200000|2020-05-15 01:30:00|9164.6|9159.1|9180.6|9171.6|9181.6|9174.1|9164.6|9159.1|52
1589506500000|2020-05-15 01:35:00|9180.4|9170.6|9160.1|9156.1|9180.6|9174.1|9158.1|9152.1|70
1589506800000|2020-05-15 01:40:00|9159.1|9154.1|9148.6|9142.6|9162.1|9157.6|9146.6|9142.6|103
1589507100000|2020-05-15 01:45:00|9142.6|9140.6|9146.1|9140.1|9146.1|9140.6|9138.6|9132.6|73
1589507400000|2020-05-15 01:50:00|9144.6|9139.6|9152.1|9145.6|9153.6|9145.6|9144.6|9137.6|32
1589507700000|2020-05-15 01:55:00|9151.6|9145.1|9151.6|9145.1|9153.6|9147.6|9143.1|9140.6|35
1589508000000|2020-05-15 02:00:00|9154.6|9145.6|9137.1|9131.1|9157.1|9148.6|9131.1|9125.1|88
1589508300000|2020-05-15 02:05:00|9136.6|9130.6|9138.1|9132.1|9140.6|9135.1|9135.1|9130.6|17
1589508600000|2020-05-15 02:10:00|9137.6|9131.6|9112.6|9106.1|9137.6|9132.6|9112.6|9106.1|114
1589508900000|2020-05-15 02:15:00|9108.1|9105.1|9099.6|9093.6|9108.1|9105.1|9094.1|9090.1|141
1589509200000|2020-05-15 02:20:00|9098.6|9092.1|9099.6|9095.1|9102.1|9096.1|9094.1|9088.6|69
1589509500000|2020-05-15 02:25:00|9100.6|9094.6|9107.1|9102.1|9107.1|9104.1|9087.1|9080.6|83
1589509800000|2020-05-15 02:30:00|9106.6|9101.1|9119.6|9112.6|9119.6|9115.1|9106.1|9100.6|107
1589510100000|2020-05-15 02:35:00|9118.1|9114.1|9121.6|9116.1|9124.1|9119.1|9115.6|9110.1|140
1589510400000|2020-05-15 02:40:00|9122.1|9115.1|9124.1|9119.6|9125.1|9120.1|9118.1|9115.1|47
1589510700000|2020-05-15 02:45:00|9123.6|9120.1|9131.1|9125.1|9135.6|9128.6|9122.6|9117.1|36
1589511000000|2020-05-15 02:50:00|9130.6|9125.6|9136.1|9129.6|9136.6|9130.6|9130.6|9125.1|7
1589511300000|2020-05-15 02:55:00|9135.1|9128.6|9138.6|9133.6|9139.6|9134.1|9127.1|9124.1|29
1589511600000|2020-05-15 03:00:00|9138.1|9134.1|9133.1|9128.6|9139.6|9136.6|9132.6|9127.6|63
1589511900000|2020-05-15 03:05:00|9134.6|9129.6|9135.6|9130.6|9141.1|9137.6|9133.6|9129.6|38
1589512200000|2020-05-15 03:10:00|9135.1|9130.1|9126.1|9120.1|9135.1|9130.6|9119.6|9116.1|48
1589512500000|2020-05-15 03:15:00|9126.6|9124.6|9133.6|9129.6|9135.1|9132.1|9126.6|9123.1|36
1589512800000|2020-05-15 03:20:00|9134.6|9130.1|9133.6|9126.1|9137.1|9133.6|9127.6|9123.6|43
1589513100000|2020-05-15 03:25:00|9135.6|9126.6|9144.6|9139.6|9147.1|9143.1|9135.6|9126.6|113
1589513400000|2020-05-15 03:30:00|9145.1|9140.1|9143.1|9137.6|9161.1|9156.1|9139.1|9133.1|201
1589513700000|2020-05-15 03:35:00|9142.1|9135.6|9148.6|9143.1|9151.6|9145.1|9138.6|9135.1|72
1589514000000|2020-05-15 03:40:00|9149.6|9142.6|9149.6|9144.6|9152.1|9147.6|9146.1|9142.6|50
1589514300000|2020-05-15 03:45:00|9143.6|9137.6|9079.3|9077.3|9144.1|9139.8|9074|9072|836045
1589514600000|2020-05-15 03:50:00|9078.4|9076.4|9088.3|9086.3|9089.4|9087.4|9066.3|9064.3|461175
1589514900000|2020-05-15 03:55:00|9088.1|9086.1|9112.9|9110.9|9118.6|9116.6|9088.1|9086.1|425850
1589515200000|2020-05-15 04:00:00|9114.1|9112.1|9126.9|9124.9|9133|9131|9113.8|9111.8|387225
1589515500000|2020-05-15 04:05:00|9128|9126|9105.5|9103.5|9131.1|9129.1|9096.9|9094.9|287325
1589515800000|2020-05-15 04:10:00|9105.2|9103.2|9106.3|9104.3|9112.4|9110.4|9091.7|9089.7|173250
1589516100000|2020-05-15 04:15:00|9105.9|9103.9|9111.3|9109.3|9117.5|9115.5|9103.1|9101.1|107325
1589516400000|2020-05-15 04:20:00|9110.5|9108.5|9085.3|9083.3|9110.5|9108.5|9085.3|9083.3|217425
1589516700000|2020-05-15 04:25:00|9084.1|9082.1|9071.9|9069.9|9092.2|9090.2|9067.8|9065.8|353250
1589517000000|2020-05-15 04:30:00|9072.4|9070.4|9072.8|9070.8|9073.5|9071.5|9056.7|9054.7|362325
1589517300000|2020-05-15 04:35:00|9072.5|9070.5|9074.8|9072.8|9081.5|9079.5|9068.1|9066.1|163950
1589517600000|2020-05-15 04:40:00|9073.7|9071.7|9079|9077|9084.6|9082.6|9062.8|9060.8|177600
1589517900000|2020-05-15 04:45:00|9079.2|9077.2|9085.1|9083.1|9085.2|9083.2|9065.2|9063.2|201675
1589518200000|2020-05-15 04:50:00|9085.5|9083.5|9087.1|9085.1|9089.9|9087.9|9080.4|9078.4|156150
1589518500000|2020-05-15 04:55:00|9087.5|9085.5|9074.2|9072.2|9087.5|9085.5|9072.1|9070.1|113025
1589518800000|2020-05-15 05:00:00|9074.1|9072.1|9080.6|9078.6|9081.8|9079.8|9068.2|9066.2|131700
1589519100000|2020-05-15 05:05:00|9080.9|9078.9|9061.4|9059.4|9087.2|9085.2|9050.8|9048.8|247875
1589519400000|2020-05-15 05:10:00|9061.1|9059.1|9066|9064|9069.1|9067.1|9057.7|9055.7|173250
1589519700000|2020-05-15 05:15:00|9065.9|9063.9|9070.3|9068.3|9073.6|9071.6|9062|9060|101100
1589520000000|2020-05-15 05:20:00|9070.4|9068.4|9066|9064|9078.4|9076.4|9066|9064|108525
1589520300000|2020-05-15 05:25:00|9065.9|9063.9|9055.3|9053.3|9071.5|9069.5|9048.6|9046.6|226875
1589520600000|2020-05-15 05:30:00|9055.9|9053.9|9070.7|9068.7|9071.1|9069.1|9055.6|9053.6|134625
1589520900000|2020-05-15 05:35:00|9070.2|9068.2|9059.8|9057.8|9071.6|9069.6|9059.7|9057.7|99900
1589521200000|2020-05-15 05:40:00|9058.8|9056.8|9060.7|9058.7|9067.4|9065.4|9055.8|9053.8|98700
1589521500000|2020-05-15 05:45:00|9060.2|9058.2|9062.1|9060.1|9062.1|9060.1|9050.5|9048.5|147675
1589521800000|2020-05-15 05:50:00|9062|9060|9061.9|9059.9|9063.1|9061.1|9053.1|9051.1|78525
1589522100000|2020-05-15 05:55:00|9059.3|9057.3|9048.9|9046.9|9060.6|9058.6|9043.8|9041.8|166725
1589522400000|2020-05-15 06:00:00|9049.5|9047.5|9063.6|9061.6|9067.1|9065.1|9040.9|9038.9|206025
1589522700000|2020-05-15 06:05:00|9064.3|9062.3|9063.7|9061.7|9073.4|9071.4|9055.7|9053.7|147600
1589523000000|2020-05-15 06:10:00|9064.1|9062.1|9067|9065|9067.1|9065.1|9057.9|9055.9|77625
1589523300000|2020-05-15 06:15:00|9066.2|9064.2|9076.1|9074.1|9077.5|9075.5|9064.8|9062.8|184725
1589523600000|2020-05-15 06:20:00|9075.7|9073.7|9065.4|9063.4|9076.3|9074.3|9063.1|9061.1|150675
1589523900000|2020-05-15 06:25:00|9065.3|9063.3|9068.4|9066.4|9074.2|9072.2|9065.3|9063.3|63675
1589524200000|2020-05-15 06:30:00|9067.4|9065.4|9065|9063|9067.4|9065.4|9058.1|9056.1|72300
1589524500000|2020-05-15 06:35:00|9065.1|9063.1|9063|9061|9067.1|9065.1|9057.6|9055.6|68775
1589524800000|2020-05-15 06:40:00|9061.9|9059.9|9060|9058|9064|9062|9056.8|9054.8|58350
1589525100000|2020-05-15 06:45:00|9060.4|9058.4|9070.1|9068.1|9076.6|9074.6|9060.2|9058.2|117000
1589525400000|2020-05-15 06:50:00|9069.5|9067.5|9072.8|9070.8|9075.2|9073.2|9067.6|9065.6|66750
1589525700000|2020-05-15 06:55:00|9072.4|9070.4|9078.9|9076.9|9094|9092|9072.4|9070.4|356550
1589526000000|2020-05-15 07:00:00|9081|9079|9108|9106|9111|9109|9079.9|9077.9|381300
1589526300000|2020-05-15 07:05:00|9106.9|9104.9|9098.4|9096.4|9110.6|9108.6|9092.7|9090.7|178800
1589526600000|2020-05-15 07:10:00|9098.5|9096.5|9088.2|9086.2|9103.3|9101.3|9086.8|9084.8|136125
1589526900000|2020-05-15 07:15:00|9088.8|9086.8|9100.1|9098.1|9102.2|9100.2|9088.8|9086.8|81900
1589527200000|2020-05-15 07:20:00|9098.4|9096.4|9113.7|9111.7|9117.1|9115.1|9094.9|9092.9|183000
1589527500000|2020-05-15 07:25:00|9113.5|9111.5|9094.1|9092.1|9113.5|9111.5|9092.8|9090.8|144750
1589527800000|2020-05-15 07:30:00|9093.9|9091.9|9074.7|9072.7|9093.9|9091.9|9071.2|9069.2|269100
1589528100000|2020-05-15 07:35:00|9073.3|9071.3|9083.7|9081.7|9086.4|9084.4|9073|9071|112950
1589528400000|2020-05-15 07:40:00|9083.6|9081.6|9078.8|9076.8|9087.3|9085.3|9075.9|9073.9|77100
1589528700000|2020-05-15 07:45:00|9078.7|9076.7|9072.1|9070.1|9080.9|9078.9|9064.8|9062.8|194175
1589529000000|2020-05-15 07:50:00|9072|9070|9086.4|9084.4|9086.4|9084.4|9065.1|9063.1|111825
1589529300000|2020-05-15 07:55:00|9084.2|9082.2|9092.6|9090.6|9101.5|9099.5|9083.7|9081.7|246525
1589529600000|2020-05-15 08:00:00|9092.8|9090.8|9098.1|9096.1|9098.6|9096.6|9080.7|9078.7|114675
1589529900000|2020-05-15 08:05:00|9099.1|9097.1|9095.3|9093.3|9103.5|9101.5|9093.2|9091.2|143625
1589530200000|2020-05-15 08:10:00|9095.2|9093.2|9092.7|9090.7|9099.3|9097.3|9085|9083|104925
1589530500000|2020-05-15 08:15:00|9092.6|9090.6|9111.9|9109.9|9112.1|9110.1|9085.4|9083.4|167625
1589530800000|2020-05-15 08:20:00|9112.4|9110.4|9100.3|9098.3|9125.4|9123.4|9094.9|9092.9|327825
1589531100000|2020-05-15 08:25:00|9101|9099|9101.1|9099.1|9112.6|9110.6|9100.1|9098.1|114225
1589531400000|2020-05-15 08:30:00|9100|9098|9100.9|9098.9|9110.5|9108.5|9095.7|9093.7|114975
1589531700000|2020-05-15 08:35:00|9101.7|9099.7|9101.2|9099.2|9109.1|9107.1|9100.1|9098.1|69450
1589532000000|2020-05-15 08:40:00|9100.7|9098.7|9138.3|9136.3|9147|9145|9100.6|9098.6|477150
1589532300000|2020-05-15 08:45:00|9137.1|9135.1|9144.3|9142.3|9153.1|9151.1|9117.8|9115.8|461100
1589532600000|2020-05-15 08:50:00|9143.6|9141.6|9152.1|9150.1|9152.1|9150.1|9130.1|9128.1|313575
1589532900000|2020-05-15 08:55:00|9151|9149|9153.2|9151.2|9168.7|9166.7|9145.5|9143.5|492450
1589533200000|2020-05-15 09:00:00|9152.7|9150.7|9130.1|9128.1|9153.2|9151.2|9116.6|9114.6|422625
1589533500000|2020-05-15 09:05:00|9127.4|9125.4|9137.4|9135.4|9142.1|9140.1|9121.3|9119.3|241425
1589533800000|2020-05-15 09:10:00|9138.7|9136.7|9133.4|9131.4|9146.8|9144.8|9130.2|9128.2|168900
1589534100000|2020-05-15 09:15:00|9133.7|9131.7|9138.8|9136.8|9140.1|9138.1|9125.1|9123.1|130425
1589534400000|2020-05-15 09:20:00|9138.9|9136.9|9123.9|9121.9|9143.4|9141.4|9122.6|9120.6|161550
1589534700000|2020-05-15 09:25:00|9124.7|9122.7|9133.7|9131.7|9136.2|9134.2|9114.6|9112.6|195750
1589535000000|2020-05-15 09:30:00|9134.3|9132.3|9149|9147|9151.8|9149.8|9133.1|9131.1|258900
1589535300000|2020-05-15 09:35:00|9149.8|9147.8|9125.1|9123.1|9150.7|9148.7|9118.9|9116.9|269100
1589535600000|2020-05-15 09:40:00|9124.1|9122.1|9121.2|9119.2|9125.5|9123.5|9115.8|9113.8|253425
1589535900000|2020-05-15 09:45:00|9120.7|9118.7|9121.9|9119.9|9125.2|9123.2|9118.2|9116.2|251625
1589536200000|2020-05-15 09:50:00|9121.6|9119.6|9126.4|9124.4|9134.3|9132.3|9121.6|9119.6|302625
1589536500000|2020-05-15 09:55:00|9126.2|9124.2|9111.9|9109.9|9128.8|9126.8|9110.7|9108.7|399150
1589536800000|2020-05-15 10:00:00|9112.6|9110.6|9112.6|9110.6|9112.6|9110.6|9112.6|9110.6|375
1589537400000|2020-05-15 10:10:00|9118.8|9108.8|9119.2|9109.2|9119.8|9109.8|9116.6|9106.6|0
1589537700000|2020-05-15 10:15:00|9118.7|9108.7|9120.3|9110.3|9123.6|9113.6|9118.7|9108.7|0
1589538000000|2020-05-15 10:20:00|9120.8|9110.8|9115.2|9105.2|9120.8|9110.8|9115.2|9105.2|0
1589538300000|2020-05-15 10:25:00|9115.8|9105.8|9105.9|9095.9|9115.8|9105.8|9104.8|9094.8|0
1589538600000|2020-05-15 10:30:00|9104.8|9094.8|9082.9|9072.9|9104.8|9094.8|9082.3|9072.3|0
1589538900000|2020-05-15 10:35:00|9082.3|9072.3|9075.6|9065.6|9085.1|9075.1|9075|9065|0
1589539200000|2020-05-15 10:40:00|9075.3|9065.3|9066.1|9059.6|9075.3|9068.6|9055.6|9048.6|107
1589539500000|2020-05-15 10:45:00|9064.6|9060.6|9064.1|9060.1|9070.1|9067.6|9062.6|9057.6|130
1589539800000|2020-05-15 10:50:00|9063.6|9062.1|9049.1|9043.6|9066.1|9062.1|9047.6|9042.1|142
1589540100000|2020-05-15 10:55:00|9048.6|9042.6|9032.1|9023.1|9048.6|9043.1|9029.1|9023.1|103
1589540400000|2020-05-15 11:00:00|9033.1|9023.6|9019.6|9013.1|9036.6|9031.6|9019.6|9010.6|196
1589540700000|2020-05-15 11:05:00|9015.1|9012.6|9021.1|9015.6|9021.6|9016.6|9006.6|9001.1|147
1589541000000|2020-05-15 11:10:00|9022.1|9017.6|9031.1|9026.1|9031.6|9026.1|9021.6|9017.6|136
1589541300000|2020-05-15 11:15:00|9031.6|9028.1|9034.1|9026.1|9037.1|9031.1|9031.1|9025.1|39
1589541600000|2020-05-15 11:20:00|9033.6|9025.1|9035.1|9029.1|9036.6|9030.6|9019.6|9015.1|64
1589541900000|2020-05-15 11:25:00|9035.6|9026.6|9031.6|9025.6|9040.6|9037.6|9028.6|9025.1|35
1589542200000|2020-05-15 11:30:00|9031.1|9025.1|9025.1|9019.1|9035.1|9032.6|9025.1|9017.6|17
1589542500000|2020-05-15 11:35:00|9026.6|9019.6|9022.1|9014.1|9027.1|9023.6|9022.1|9014.1|42
1589542800000|2020-05-15 11:40:00|9021.6|9013.6|9012.1|9007.1|9021.6|9013.6|9006.1|9001.1|51
1589543100000|2020-05-15 11:45:00|9011.6|9006.6|9016.6|9010.6|9020.1|9014.6|9004.6|9002.1|37
1589543400000|2020-05-15 11:50:00|9017.6|9011.1|9010.6|9006.1|9019.6|9015.6|9010.1|9005.1|23
1589543700000|2020-05-15 11:55:00|9009.1|9005.6|9010.6|9003.6|9012.1|9007.6|9005.1|9000.1|24
1589544000000|2020-05-15 12:00:00|9010.1|9003.1|9005.6|9000.6|9010.1|9003.6|8997.6|8994.1|69
1589544300000|2020-05-15 12:05:00|9004.6|8999.6|9023.6|9019.1|9027.1|9020.6|9004.1|8999.1|102
1589544600000|2020-05-15 12:10:00|9023.1|9018.6|9021.6|9015.6|9025.6|9018.6|9014.1|9010.6|44
1589544900000|2020-05-15 12:15:00|9017.6|9015.1|9019.6|9015.1|9027.1|9021.6|9013.1|9007.6|67
1589545200000|2020-05-15 12:20:00|9017.6|9014.6|9024.1|9019.6|9025.1|9021.6|9012.1|9007.6|45
1589545500000|2020-05-15 12:25:00|9021.6|9018.1|9015.1|9009.1|9021.6|9018.1|9011.1|9006.1|14
1589545800000|2020-05-15 12:30:00|9014.9|9008.6|9006.6|8997.6|9014.9|9008.6|8998.1|8993.6|35
1589546100000|2020-05-15 12:35:00|9006.1|8997.1|9007.1|9001.1|9009.6|9005.1|8994.6|8991.1|37
1589546400000|2020-05-15 12:40:00|9006.6|9000.6|9006.6|9001.1|9015.6|9010.1|9002.1|8997.6|18
1589546700000|2020-05-15 12:45:00|9007.1|9004.6|9014.1|9007.1|9015.1|9012.6|9006.6|9000.1|32
1589547000000|2020-05-15 12:50:00|9013.6|9006.1|9012.6|9005.6|9022.1|9017.6|9010.1|9002.6|47
1589547300000|2020-05-15 12:55:00|9016.6|9006.6|9014.6|9010.1|9020.6|9014.1|9012.1|9006.1|34
1589547600000|2020-05-15 13:00:00|9017.1|9012.1|9007.6|9001.1|9020.1|9014.1|9002.6|8997.6|31
1589547900000|2020-05-15 13:05:00|9008.6|9000.6|9006.1|9000.6|9010.6|9003.6|9002.1|8997.6|18
1589548200000|2020-05-15 13:10:00|9004.6|9000.1|9012.6|9010.1|9015.6|9010.1|9000.1|8995.6|67
1589548500000|2020-05-15 13:15:00|9013.6|9008.1|9021.1|9015.1|9026.1|9020.6|9013.6|9007.6|80
1589548800000|2020-05-15 13:20:00|9021.6|9016.1|9019.1|9015.1|9026.1|9020.6|9015.6|9010.1|46
1589549100000|2020-05-15 13:25:00|9018.6|9012.1|9015.1|9009.1|9020.1|9013.6|9012.6|9006.6|22
1589549400000|2020-05-15 13:30:00|9013.6|9010.1|9016.6|9011.6|9045.6|9040.1|9013.6|9009.6|411
1589549700000|2020-05-15 13:35:00|9015.1|9010.1|9030.1|9024.6|9031.1|9026.1|9006.1|9001.6|277
1589550000000|2020-05-15 13:40:00|9032.1|9025.1|9052.1|9045.1|9055.6|9052.6|9031.6|9025.1|160
1589550300000|2020-05-15 13:45:00|9049.1|9045.6|9040.1|9036.1|9050.1|9045.6|9031.6|9025.6|144
1589550600000|2020-05-15 13:50:00|9041.1|9036.6|9059.6|9056.1|9065.1|9060.1|9039.1|9035.1|139
1589550900000|2020-05-15 13:55:00|9057.6|9055.1|9058.1|9054.6|9064.6|9060.6|9056.1|9052.6|205
1589551200000|2020-05-15 14:00:00|9058.6|9056.1|9048.1|9043.1|9069.6|9065.1|9045.1|9040.6|129
1589551500000|2020-05-15 14:05:00|9046.1|9041.1|9054.1|9049.1|9054.6|9049.1|9043.6|9038.1|67
1589551800000|2020-05-15 14:10:00|9052.6|9048.6|9075.6|9069.1|9081.1|9075.6|9052.1|9047.1|98
1589552100000|2020-05-15 14:15:00|9076.6|9070.6|9070.6|9065.6|9082.1|9077.6|9070.6|9065.1|120
1589552400000|2020-05-15 14:20:00|9072.6|9065.1|9060.6|9056.1|9077.1|9072.1|9060.6|9056.1|71
1589552700000|2020-05-15 14:25:00|9060.1|9055.1|9057.1|9052.1|9064.6|9061.1|9053.6|9050.1|68
1589553000000|2020-05-15 14:30:00|9056.6|9051.6|9051.1|9045.6|9064.6|9061.1|9051.1|9045.1|56
1589553300000|2020-05-15 14:35:00|9050.6|9046.1|9062.1|9054.6|9069.6|9064.6|9044.1|9037.6|75
1589553600000|2020-05-15 14:40:00|9060.6|9053.6|9057.6|9052.1|9060.6|9054.6|9049.6|9042.6|43
1589553900000|2020-05-15 14:45:00|9055.1|9050.1|9051.6|9046.1|9059.6|9052.1|9049.6|9043.1|37
1589554200000|2020-05-15 14:50:00|9051.1|9045.6|9028.6|9023.1|9051.1|9046.1|9027.1|9022.6|84
1589554500000|2020-05-15 14:55:00|9029.1|9024.6|9026.1|9022.6|9032.1|9027.6|9021.6|9017.6|79
1589554800000|2020-05-15 15:00:00|9025.1|9021.1|9009.1|9004.1|9025.1|9021.1|9003.1|8998.6|106
1589555100000|2020-05-15 15:05:00|9007.6|9002.6|9011.1|9006.6|9012.1|9008.1|9003.1|9000.1|104
1589555400000|2020-05-15 15:10:00|9009.6|9005.6|9012.1|9006.1|9014.6|9009.1|9002.6|8998.6|68
1589555700000|2020-05-15 15:15:00|9011.6|9005.6|9007.6|9001.1|9011.6|9005.6|9004.1|9000.1|87
1589556000000|2020-05-15 15:20:00|9006.1|9000.1|9023.1|9018.1|9024.6|9020.6|9003.6|8998.1|90
1589556300000|2020-05-15 15:25:00|9023.6|9017.1|9027.1|9020.1|9031.1|9027.1|9022.6|9016.1|61
1589556600000|2020-05-15 15:30:00|9026.6|9020.6|9034.1|9028.6|9037.1|9032.1|9021.1|9015.1|81
1589556900000|2020-05-15 15:35:00|9035.1|9030.1|9023.6|9017.6|9035.6|9030.1|9022.6|9017.6|40
1589557200000|2020-05-15 15:40:00|9022.6|9018.6|9019.1|9012.6|9024.6|9018.6|9013.1|9007.6|38
1589557500000|2020-05-15 15:45:00|9018.9|9010.6|9011.6|9005.6|9018.9|9013.1|9009.1|9003.6|24
1589557800000|2020-05-15 15:50:00|9012.1|9005.1|9012.6|9007.6|9014.6|9010.1|9009.6|9004.6|17
1589558100000|2020-05-15 15:55:00|9014.6|9008.1|9019.1|9014.6|9024.6|9018.6|9014.1|9008.1|43
1589558400000|2020-05-15 16:00:00|9017.1|9014.1|9029.1|9023.6|9030.1|9027.6|9017.1|9011.1|92
1589558700000|2020-05-15 16:05:00|9029.6|9024.1|9029.6|9026.6|9031.6|9027.6|9029.1|9023.6|113
1589559000000|2020-05-15 16:10:00|9029.1|9025.6|9026.1|9022.6|9029.6|9026.1|9025.1|9021.1|53
1589559300000|2020-05-15 16:15:00|9029.1|9023.1|9033.6|9029.1|9033.6|9029.1|9022.6|9018.1|76
1589559600000|2020-05-15 16:20:00|9034.1|9032.1|9042.6|9037.6|9044.6|9040.1|9034.1|9031.6|101
1589559900000|2020-05-15 16:25:00|9041.1|9037.1|9038.6|9033.1|9041.1|9037.1|9035.6|9030.6|15
1589560200000|2020-05-15 16:30:00|9038.1|9032.6|9041.6|9038.1|9041.6|9038.1|9035.6|9030.1|28
1589560500000|2020-05-15 16:35:00|9041.1|9037.6|9038.6|9035.1|9041.6|9038.1|9036.6|9032.1|93
1589560800000|2020-05-15 16:40:00|9039.6|9034.6|9045.1|9040.1|9047.1|9044.1|9038.6|9034.1|97
1589561100000|2020-05-15 16:45:00|9044.6|9038.1|9040.1|9033.1|9044.6|9039.1|9036.6|9031.6|72
1589561400000|2020-05-15 16:50:00|9039.6|9033.6|9043.6|9038.6|9044.1|9040.1|9038.1|9033.1|30
1589561700000|2020-05-15 16:55:00|9043.1|9037.6|9044.6|9039.1|9044.6|9039.6|9037.6|9033.1|106
1589562000000|2020-05-15 17:00:00|9044.1|9038.1|9052.1|9045.1|9053.6|9048.1|9044.1|9038.1|55
1589562300000|2020-05-15 17:05:00|9049.6|9044.1|9049.6|9040.1|9049.6|9044.1|9049.6|9040.1|11
1589562600000|2020-05-15 17:10:00|9048.1|9040.6|9051.1|9047.1|9053.6|9048.6|9044.6|9040.1|39
1589562900000|2020-05-15 17:15:00|9050.6|9045.1|9046.6|9042.6|9053.1|9048.1|9046.6|9041.6|50
1589563200000|2020-05-15 17:20:00|9047.1|9043.6|9049.6|9044.1|9050.6|9046.1|9044.6|9040.6|56
1589563500000|2020-05-15 17:25:00|9048.1|9043.6|9055.6|9051.1|9057.1|9052.6|9044.1|9041.1|92
1589563800000|2020-05-15 17:30:00|9054.6|9050.1|9050.6|9045.6|9054.6|9050.6|9049.6|9045.1|20
1589564100000|2020-05-15 17:35:00|9051.1|9045.1|9050.6|9046.1|9055.6|9050.6|9048.6|9043.6|27
1589564400000|2020-05-15 17:40:00|9050.1|9045.6|9048.1|9041.1|9052.1|9047.1|9048.1|9040.6|24
1589564700000|2020-05-15 17:45:00|9046.6|9040.6|9041.1|9034.6|9046.6|9040.6|9031.1|9028.6|50
1589565000000|2020-05-15 17:50:00|9040.6|9035.1|9047.1|9042.1|9052.1|9049.1|9039.6|9034.6|45
1589565300000|2020-05-15 17:55:00|9047.6|9041.6|9046.6|9041.6|9049.6|9041.6|9040.6|9036.1|28
1589565600000|2020-05-15 18:00:00|9047.1|9041.1|9051.6|9046.6|9053.1|9049.1|9046.1|9039.6|73
1589565900000|2020-05-15 18:05:00|9052.6|9046.1|9051.6|9045.1|9054.1|9050.6|9046.6|9042.1|38
1589566200000|2020-05-15 18:10:00|9050.1|9044.1|9051.6|9047.1|9051.6|9048.1|9042.6|9038.6|38
1589566500000|2020-05-15 18:15:00|9051.1|9045.1|9055.1|9047.6|9057.1|9051.6|9050.1|9045.1|28
1589566800000|2020-05-15 18:20:00|9056.1|9048.1|9052.1|9045.6|9056.1|9053.1|9049.1|9044.1|35
1589567100000|2020-05-15 18:25:00|9051.6|9050.1|9056.6|9051.1|9056.6|9052.6|9051.6|9047.1|55
1589567400000|2020-05-15 18:30:00|9057.1|9051.6|9047.1|9042.1|9057.1|9052.6|9041.1|9036.1|43
1589567700000|2020-05-15 18:35:00|9048.1|9043.1|9039.1|9030.6|9048.6|9043.6|9031.1|9027.6|31
1589568000000|2020-05-15 18:40:00|9038.6|9033.1|9039.1|9032.1|9040.1|9034.1|9031.1|9025.1|49
1589568300000|2020-05-15 18:45:00|9037.6|9030.6|9034.6|9028.6|9039.1|9033.6|9032.6|9027.1|41
1589568600000|2020-05-15 18:50:00|9035.6|9029.1|9042.1|9037.1|9046.6|9042.1|9035.6|9029.1|64
1589568900000|2020-05-15 18:55:00|9041.6|9036.1|9031.6|9025.1|9041.6|9036.1|9031.1|9024.6|42
1589569200000|2020-05-15 19:00:00|9031.1|9025.6|9040.1|9035.6|9042.1|9037.6|9029.6|9022.6|29
1589569500000|2020-05-15 19:05:00|9039.6|9034.6|9043.6|9038.1|9043.6|9038.6|9036.1|9032.6|37
1589569800000|2020-05-15 19:10:00|9044.6|9038.6|9043.1|9038.1|9044.6|9039.6|9041.1|9036.1|10
1589570100000|2020-05-15 19:15:00|9042.1|9037.6|9043.6|9037.6|9044.6|9039.1|9039.1|9033.6|26
1589570400000|2020-05-15 19:20:00|9043.1|9038.6|9044.1|9038.6|9047.1|9043.1|9041.6|9035.1|32
1589570700000|2020-05-15 19:25:00|9044.6|9039.1|9050.6|9044.6|9053.1|9048.6|9044.6|9039.1|50
1589571000000|2020-05-15 19:30:00|9051.6|9045.1|9057.6|9053.1|9059.6|9056.1|9051.1|9045.1|89
1589571300000|2020-05-15 19:35:00|9056.1|9053.6|9048.6|9043.1|9058.6|9053.6|9042.1|9037.1|131
1589571600000|2020-05-15 19:40:00|9045.6|9042.1|9051.6|9045.6|9052.1|9048.6|9044.6|9035.6|81
1589571900000|2020-05-15 19:45:00|9052.1|9046.1|9059.1|9055.6|9061.1|9057.1|9049.1|9046.1|84
1589572200000|2020-05-15 19:50:00|9057.6|9052.1|9053.1|9049.1|9061.1|9055.1|9052.6|9048.1|141
1589572500000|2020-05-15 19:55:00|9052.6|9048.6|9061.6|9057.6|9062.1|9059.6|9050.6|9045.1|378
1589572800000|2020-05-15 20:00:00|9064.6|9059.1|9054.6|9050.1|9065.1|9060.1|9053.6|9050.1|106
1589573100000|2020-05-15 20:05:00|9054.1|9049.1|9052.6|9049.1|9056.1|9049.1|9050.6|9047.1|34
1589573400000|2020-05-15 20:10:00|9054.6|9048.6|9048.1|9042.6|9056.1|9050.1|9047.6|9042.6|16
1589573700000|2020-05-15 20:15:00||9043.1||9043.1||9043.1||9043.1|0
1589574000000|2020-05-15 20:20:00|9047.6|9042.6|9046.6|9042.1|9047.6|9042.6|9046.6|9041.6|2
1589574300000|2020-05-15 20:25:00|9047.6|9043.1|9048.6|9043.6|9049.1|9045.6|9047.6|9043.1|3
1589574600000|2020-05-15 20:30:00|9053.9|9043.9|9052.6|9045.6|9058.6|9050.6|9050.1|9043.6|30
1589575200000|2020-05-15 20:40:00|9053.6|9046.4|9057.1|9050.1|9057.1|9050.1|9053.6|9046.4|2
1589575500000|2020-05-15 20:45:00||9050.6||9050.6||9052.6||9050.6|1
1589575800000|2020-05-15 20:50:00|||||||||2
1589576100000|2020-05-15 20:55:00|9059.6|9050.1|9065.4|9055.4|9065.4|9057.6|9059.6|9050.1|8
1589752800000|2020-05-17 22:00:00|9070.5|9060.5|9062.6|9052.6|9073.7|9063.7|9060.6|9050.6|0
1589753100000|2020-05-17 22:05:00|9062.9|9052.9|9069.2|9059.2|9072.3|9062.3|9060.4|9050.4|0
1589753400000|2020-05-17 22:10:00|9068.9|9058.9|9069.6|9059.6|9071.7|9061.7|9065.9|9055.9|0
1589753700000|2020-05-17 22:15:00|9069|9059|9067.9|9057.9|9069.6|9059.6|9063.5|9053.5|0
1589754000000|2020-05-17 22:20:00|9067.6|9057.6|9075.8|9065.8|9075.8|9065.8|9067.4|9057.4|0
1589754300000|2020-05-17 22:25:00|9076.4|9066.4|9078.4|9068.4|9081.5|9071.5|9074.9|9064.9|0
1589754600000|2020-05-17 22:30:00|9078.9|9068.9|9074.5|9064.5|9079.5|9069.5|9071.7|9061.7|0
1589754900000|2020-05-17 22:35:00|9075|9065|9079.2|9069.2|9080.6|9070.6|9074.5|9064.5|0
1589755200000|2020-05-17 22:40:00|9078.9|9068.9|9083.2|9073.2|9084.8|9074.8|9078.9|9068.9|0
1589755500000|2020-05-17 22:45:00|9083.7|9073.7|9105.1|9095.1|9105.1|9095.1|9083.7|9073.7|0
1589755800000|2020-05-17 22:50:00|9104.9|9094.9|9106.3|9096.3|9116.6|9106.6|9100.8|9090.8|0
1589756100000|2020-05-17 22:55:00|9106.6|9096.6|9105.1|9095.1|9113.5|9103.5|9102.9|9092.9|0
1589756400000|2020-05-17 23:00:00|9105.7|9095.7|9114.5|9104.5|9117.3|9107.3|9103.4|9093.4|0
1589756700000|2020-05-17 23:05:00|9114.8|9104.8|9113.3|9103.3|9116.7|9106.7|9108.9|9098.9|0
1589757000000|2020-05-17 23:10:00|9113.9|9103.9|9110.1|9100.1|9113.9|9103.9|9109.5|9099.5|0
1589757300000|2020-05-17 23:15:00|9109.5|9099.5|9113.1|9103.1|9115.1|9105.1|9106.7|9096.7|0
1589757600000|2020-05-17 23:20:00|9112.6|9102.6|9121.6|9111.6|9123.8|9113.8|9110.4|9100.4|0
1589757900000|2020-05-17 23:25:00|9122.1|9112.1|9118.2|9108.2|9122.7|9112.7|9117.4|9107.4|0
1589758200000|2020-05-17 23:30:00|9118.8|9108.8|9115.4|9105.4|9118.8|9108.8|9109.9|9099.9|0
1589758500000|2020-05-17 23:35:00|9116|9106|9111.6|9101.6|9116|9106|9111|9101|0
1589758800000|2020-05-17 23:40:00|9112.2|9102.2|9113.3|9103.3|9116.6|9106.6|9111.9|9101.9|0
1589759100000|2020-05-17 23:45:00|9112.7|9102.7|9114.4|9104.4|9118.3|9108.3|9110.5|9100.5|0
1589759400000|2020-05-17 23:50:00|9114.9|9104.9|9118.3|9108.3|9120.5|9110.5|9114.9|9104.9|0
1589759700000|2020-05-17 23:55:00|9118.5|9108.5|9113.3|9103.3|9118.8|9108.8|9113.3|9103.3|0
1589760000000|2020-05-18 00:00:00|9113.8|9103.8|9107|9097|9115.5|9105.5|9105.8|9095.8|0
1589760300000|2020-05-18 00:05:00|9106.4|9096.4|9110.4|9100.4|9112.3|9102.3|9105.3|9095.3|0
1589760600000|2020-05-18 00:10:00|9109.6|9099.6|9108.7|9098.7|9112.1|9102.1|9106|9096|0
1589760900000|2020-05-18 00:15:00|9108.2|9098.2|9116|9106|9117.1|9107.1|9108.2|9098.2|0
1589761200000|2020-05-18 00:20:00|9115.4|9105.4|9117.3|9107.3|9117.3|9107.3|9113.2|9103.2|0
1589761500000|2020-05-18 00:25:00|9117|9107|9123.6|9113.6|9126.4|9116.4|9116.2|9106.2|0
1589761800000|2020-05-18 00:30:00|9123.1|9113.1|9123.6|9113.6|9125.3|9115.3|9118.6|9108.6|0
1589762100000|2020-05-18 00:35:00|9124.2|9114.2|9120.8|9110.8|9124.7|9114.7|9120.3|9110.3|0
1589762400000|2020-05-18 00:40:00|9120.3|9110.3|9121.4|9111.4|9123|9113|9119.7|9109.7|0
1589762700000|2020-05-18 00:45:00|9121.1|9111.1|9108.2|9098.2|9122.8|9112.8|9105.4|9095.4|0
1589763000000|2020-05-18 00:50:00|9107.9|9097.9|9105.4|9095.4|9108.7|9098.7|9103.7|9093.7|0
1589763300000|2020-05-18 00:55:00|9105.1|9095.1|9107.9|9097.9|9109.3|9099.3|9104.8|9094.8|0
1589763600000|2020-05-18 01:00:00|9108.2|9098.2|9072.4|9066.9|9108.2|9098.2|9064.9|9060.9|341
1589763900000|2020-05-18 01:05:00|9069.4|9067.4|9060.9|9056.4|9069.9|9067.4|9057.9|9051.9|259
1589764200000|2020-05-18 01:10:00|9059.9|9058.4|9053.4|9048.9|9065.4|9061.4|9047.9|9043.4|267
1589764500000|2020-05-18 01:15:00|9054.4|9049.4|9058.9|9053.4|9070.9|9065.4|9054.4|9049.4|237
1589764800000|2020-05-18 01:20:00|9060.4|9053.9|9059.4|9053.9|9066.4|9062.9|9054.9|9050.9|156
1589765100000|2020-05-18 01:25:00|9059.9|9055.4|9062.4|9059.4|9065.4|9062.4|9059.4|9055.4|156
1589765400000|2020-05-18 01:30:00|9061.9|9058.4|9057.9|9050.4|9067.4|9063.9|9052.9|9048.4|119
1589765700000|2020-05-18 01:35:00|9057.4|9051.4|9072.4|9066.9|9072.9|9068.9|9053.9|9050.9|107
1589766000000|2020-05-18 01:40:00|9071.9|9067.4|9085.4|9075.9|9089.9|9085.4|9068.9|9062.9|153
1589766300000|2020-05-18 01:45:00|9087.4|9076.4|9080.9|9074.4|9090.4|9085.9|9080.9|9073.9|108
1589766600000|2020-05-18 01:50:00|9078.9|9072.4|9078.4|9074.9|9085.4|9078.4|9074.4|9071.4|87
1589766900000|2020-05-18 01:55:00|9079.4|9075.9|9068.4|9062.4|9085.9|9081.9|9068.4|9061.9|120
1589767200000|2020-05-18 02:00:00|9066.9|9058.4|9056.4|9052.4|9070.4|9063.9|9055.9|9052.4|168
1589767500000|2020-05-18 02:05:00|9057.4|9052.9|9061.4|9056.9|9069.9|9063.4|9057.4|9052.9|123
1589767800000|2020-05-18 02:10:00|9062.4|9057.9|9079.4|9074.9|9080.4|9076.4|9062.4|9057.9|129
1589768100000|2020-05-18 02:15:00|9080.4|9077.9|9086.4|9081.9|9087.9|9083.4|9080.4|9076.9|97
1589768400000|2020-05-18 02:20:00|9085.9|9079.9|9079.4|9071.4|9090.4|9087.4|9079.4|9071.4|189
1589768700000|2020-05-18 02:25:00|9078.9|9071.9|9088.4|9082.9|9092.9|9088.9|9077.9|9071.9|251
1589769000000|2020-05-18 02:30:00|9087.9|9083.4|9088.9|9084.9|9092.4|9087.9|9086.4|9082.4|156
1589769300000|2020-05-18 02:35:00|9088.4|9085.4|9076.4|9068.9|9092.9|9088.4|9072.4|9067.4|184
1589769600000|2020-05-18 02:40:00|9077.9|9069.4|9081.4|9074.9|9082.9|9077.4|9076.4|9069.4|103
1589769900000|2020-05-18 02:45:00|9081.9|9076.4|9075.4|9070.4|9081.9|9078.9|9075.4|9070.4|33
1589770200000|2020-05-18 02:50:00|9076.4|9070.9|9080.9|9075.4|9081.4|9077.4|9075.9|9070.9|79
1589770500000|2020-05-18 02:55:00|9081.4|9075.9|9075.4|9071.4|9087.9|9083.9|9066.4|9059.9|195
1589770800000|2020-05-18 03:00:00|9075.9|9072.9|9079.9|9075.9|9081.9|9077.9|9075.9|9072.9|79
1589771100000|2020-05-18 03:05:00|9079.4|9076.4|9087.4|9077.9|9089.4|9085.9|9079.4|9076.4|47
1589771400000|2020-05-18 03:10:00|9086.4|9078.4|9087.9|9083.9|9087.9|9083.9|9078.9|9074.9|64
1589771700000|2020-05-18 03:15:00|9087.4|9084.4|9097.4|9092.4|9097.4|9092.4|9085.4|9081.9|138
1589772000000|2020-05-18 03:20:00|9097.9|9092.9|9103.9|9099.9|9104.4|9101.4|9097.4|9092.9|49
1589772300000|2020-05-18 03:25:00|9104.4|9100.9|9111.4|9106.4|9112.9|9109.4|9104.4|9100.9|95
1589772600000|2020-05-18 03:30:00|9111.9|9107.4|9119.9|9115.4|9132.4|9128.9|9111.9|9107.4|347
1589772900000|2020-05-18 03:35:00|9119.4|9114.4|9114.4|9109.9|9119.9|9115.9|9104.9|9100.9|261
1589773200000|2020-05-18 03:40:00|9117.9|9111.9|9114.9|9110.4|9120.9|9117.4|9109.4|9105.9|162
1589773500000|2020-05-18 03:45:00|9109.9|9101.9|9084.6|9082.6|9109.9|9101.9|9054.9|9052.9|935035
1589773800000|2020-05-18 03:50:00|9084.8|9082.8|9055.5|9053.5|9084.8|9082.8|9045.6|9043.6|496275
1589774100000|2020-05-18 03:55:00|9054|9052|9052.7|9050.7|9059.6|9057.6|9040.9|9038.9|410100
1589774400000|2020-05-18 04:00:00|9052.2|9050.2|9014.3|9012.3|9052.2|9050.2|9006.8|9004.8|659700
1589774700000|2020-05-18 04:05:00|9014.5|9012.5|8978.1|8976.1|9014.5|9012.5|8958.1|8956.1|926850
1589775000000|2020-05-18 04:10:00|8977.5|8975.5|8916|8914|8981.2|8979.2|8915|8913|769500
1589775300000|2020-05-18 04:15:00|8916.1|8914.1|8921.1|8919.1|8925.4|8923.4|8868.8|8866.8|978300
1589775600000|2020-05-18 04:20:00|8919.5|8917.5|8902.9|8900.9|8933.2|8931.2|8891.3|8889.3|562500
1589775900000|2020-05-18 04:25:00|8903.5|8901.5|8909.9|8907.9|8925.4|8923.4|8895.8|8893.8|300975
1589776200000|2020-05-18 04:30:00|8910.1|8908.1|8921.2|8919.2|8929.8|8927.8|8898.9|8896.9|418875
1589776500000|2020-05-18 04:35:00|8922|8920|8928.1|8926.1|8936.5|8934.5|8909.1|8907.1|404550
1589776800000|2020-05-18 04:40:00|8927.2|8925.2|8918.8|8916.8|8938.7|8936.7|8916.1|8914.1|284850
1589777100000|2020-05-18 04:45:00|8919.3|8917.3|8918.5|8916.5|8925|8923|8907.3|8905.3|244725
1589777400000|2020-05-18 04:50:00|8918.7|8916.7|8923.3|8921.3|8925|8923|8915.9|8913.9|109200
1589777700000|2020-05-18 04:55:00|8922.9|8920.9|8916.5|8914.5|8931.5|8929.5|8916.5|8914.5|118125
1589778000000|2020-05-18 05:00:00|8916.7|8914.7|8906.3|8904.3|8916.7|8914.7|8904.2|8902.2|187725
1589778300000|2020-05-18 05:05:00|8905.9|8903.9|8905.9|8903.9|8912.3|8910.3|8893.9|8891.9|212325
1589778600000|2020-05-18 05:10:00|8905.8|8903.8|8903.4|8901.4|8910|8908|8901.3|8899.3|106800
1589778900000|2020-05-18 05:15:00|8903|8901|8852.7|8850.7|8903|8901|8849.2|8847.2|685125
1589779200000|2020-05-18 05:20:00|8851.1|8849.1|8858.5|8856.5|8868.8|8866.8|8851.1|8849.1|230850
1589779500000|2020-05-18 05:25:00|8858.6|8856.6|8847.3|8845.3|8860.3|8858.3|8830.9|8828.9|385950
1589779800000|2020-05-18 05:30:00|8848|8846|8851.2|8849.2|8852.3|8850.3|8827.6|8825.6|228675
1589780100000|2020-05-18 05:35:00|8851.4|8849.4|8837.1|8835.1|8858.8|8856.8|8837.1|8835.1|186225
1589780400000|2020-05-18 05:40:00|8837.5|8835.5|8842.5|8840.5|8844.8|8842.8|8821.7|8819.7|260850
1589780700000|2020-05-18 05:45:00|8843.9|8841.9|8840.1|8838.1|8848.2|8846.2|8834.8|8832.8|140175
1589781000000|2020-05-18 05:50:00|8840|8838|8822.4|8820.4|8840|8838|8817.4|8815.4|280425
1589781300000|2020-05-18 05:55:00|8821.7|8819.7|8832.6|8830.6|8834.9|8832.9|8816.1|8814.1|195225
1589781600000|2020-05-18 06:00:00|8832.5|8830.5|8845.9|8843.9|8851|8849|8829.7|8827.7|255225
1589781900000|2020-05-18 06:05:00|8846.4|8844.4|8852.8|8850.8|8861.5|8859.5|8844.7|8842.7|246000
1589782200000|2020-05-18 06:10:00|8852.5|8850.5|8852.4|8850.4|8862.1|8860.1|8842.6|8840.6|147525
1589782500000|2020-05-18 06:15:00|8851.9|8849.9|8859.8|8857.8|8866.9|8864.9|8848.3|8846.3|147450
1589782800000|2020-05-18 06:20:00|8861.3|8859.3|8868.6|8866.6|8872.2|8870.2|8850.3|8848.3|174150
1589783100000|2020-05-18 06:25:00|8868.2|8866.2|8862.3|8860.3|8868.4|8866.4|8856.5|8854.5|105375
1589783400000|2020-05-18 06:30:00|8862.4|8860.4|8866.3|8864.3|8875.2|8873.2|8862.4|8860.4|181050
1589783700000|2020-05-18 06:35:00|8866|8864|8860.4|8858.4|8876.3|8874.3|8860.2|8858.2|138675
1589784000000|2020-05-18 06:40:00|8860.1|8858.1|8857.5|8855.5|8868.1|8866.1|8852.9|8850.9|139950
1589784300000|2020-05-18 06:45:00|8858|8856|8861.2|8859.2|8865.4|8863.4|8852.2|8850.2|105525
1589784600000|2020-05-18 06:50:00|8860.4|8858.4|8855.5|8853.5|8861.9|8859.9|8852|8850|81600
1589784900000|2020-05-18 06:55:00|8855.8|8853.8|8863.2|8861.2|8865.6|8863.6|8852.2|8850.2|81600
1589785200000|2020-05-18 07:00:00|8862.7|8860.7|8887.5|8885.5|8890.6|8888.6|8860.3|8858.3|312075
1589785500000|2020-05-18 07:05:00|8887|8885|8886.3|8884.3|8890.8|8888.8|8875.9|8873.9|252375
1589785800000|2020-05-18 07:10:00|8886.2|8884.2|8890.5|8888.5|8890.5|8888.5|8876|8874|138225
1589786100000|2020-05-18 07:15:00|8891|8889|8888|8886|8906.5|8904.5|8884.2|8882.2|316050
1589786400000|2020-05-18 07:20:00|8887.4|8885.4|8884.2|8882.2|8889.3|8887.3|8877.2|8875.2|161775
1589786700000|2020-05-18 07:25:00|8883.9|8881.9|8877.2|8875.2|8889.6|8887.6|8871.4|8869.4|129525
1589787000000|2020-05-18 07:30:00|8877.9|8875.9|8881.3|8879.3|8885|8883|8873.8|8871.8|96900
1589787300000|2020-05-18 07:35:00|8881.1|8879.1|8858.4|8856.4|8883.7|8881.7|8858|8856|189450
1589787600000|2020-05-18 07:40:00|8861|8859|8869.2|8867.2|8869.2|8867.2|8859.1|8857.1|119700
1589787900000|2020-05-18 07:45:00|8870.8|8868.8|8860.5|8858.5|8871.3|8869.3|8855.5|8853.5|137850
1589788200000|2020-05-18 07:50:00|8860.6|8858.6|8854.8|8852.8|8866.1|8864.1|8852.5|8850.5|160575
1589788500000|2020-05-18 07:55:00|8854.6|8852.6|8844.3|8842.3|8859|8857|8837.8|8835.8|277275
1589788800000|2020-05-18 08:00:00|8844.4|8842.4|8840.9|8838.9|8844.4|8842.4|8819.4|8817.4|365250
1589789100000|2020-05-18 08:05:00|8840.3|8838.3|8850.8|8848.8|8860.9|8858.9|8840.3|8838.3|191625
1589789400000|2020-05-18 08:10:00|8850.7|8848.7|8846.3|8844.3|8858.5|8856.5|8842.2|8840.2|118200
1589789700000|2020-05-18 08:15:00|8846.5|8844.5|8882.5|8880.5|8890.3|8888.3|8846.5|8844.5|336600
1589790000000|2020-05-18 08:20:00|8883|8881|8887.7|8885.7|8896|8894|8874.2|8872.2|228675
1589790300000|2020-05-18 08:25:00|8887.6|8885.6|8895.3|8893.3|8907.7|8905.7|8886.7|8884.7|357525
1589790600000|2020-05-18 08:30:00|8895.5|8893.5|8881.2|8879.2|8899.4|8897.4|8870.2|8868.2|229050
1589790900000|2020-05-18 08:35:00|8879.5|8877.5|8889.3|8887.3|8895.8|8893.8|8875.9|8873.9|146925
1589791200000|2020-05-18 08:40:00|8889.2|8887.2|8889.2|8887.2|8910.1|8908.1|8887.2|8885.2|255075
1589791500000|2020-05-18 08:45:00|8888.8|8886.8|8862.4|8860.4|8897.4|8895.4|8855.3|8853.3|306825
1589791800000|2020-05-18 08:50:00|8861.9|8859.9|8878.3|8876.3|8882.1|8880.1|8861.9|8859.9|147675
1589792100000|2020-05-18 08:55:00|8878.1|8876.1|8884.4|8882.4|8892.6|8890.6|8873.2|8871.2|154275
1589792400000|2020-05-18 09:00:00|8884.2|8882.2|8869.3|8867.3|8890|8888|8868.9|8866.9|193800
1589792700000|2020-05-18 09:05:00|8869.2|8867.2|8864.2|8862.2|8869.2|8867.2|8857.4|8855.4|246000
1589793000000|2020-05-18 09:10:00|8866.1|8864.1|8861.8|8859.8|8877.9|8875.9|8860|8858|130125
1589793300000|2020-05-18 09:15:00|8862.1|8860.1|8854.9|8852.9|8862.4|8860.4|8840.4|8838.4|350550
1589793600000|2020-05-18 09:20:00|8857.7|8855.7|8860.5|8858.5|8873.3|8871.3|8846.5|8844.5|179775
1589793900000|2020-05-18 09:25:00|8860.6|8858.6|8846.4|8844.4|8863.6|8861.6|8846.3|8844.3|167775
1589794200000|2020-05-18 09:30:00|8845.3|8843.3|8819.5|8817.5|8845.3|8843.3|8813.3|8811.3|503025
1589794500000|2020-05-18 09:35:00|8819.6|8817.6|8823.3|8821.3|8828.2|8826.2|8805|8803|379800
1589794800000|2020-05-18 09:40:00|8823.2|8821.2|8818.5|8816.5|8825.2|8823.2|8807.8|8805.8|403500
1589795100000|2020-05-18 09:45:00|8819.6|8817.6|8816.8|8814.8|8822.8|8820.8|8807.9|8805.9|387900
1589795400000|2020-05-18 09:50:00|8817.5|8815.5|8826.1|8824.1|8826.1|8824.1|8813.9|8811.9|462225
1589795700000|2020-05-18 09:55:00|8825.9|8823.9|8821.2|8819.2|8826.2|8824.2|8819.2|8817.2|442650
1589796000000|2020-05-18 10:00:00|8823|8821|8823|8821|8823|8821|8823|8821|3150
1589796600000|2020-05-18 10:10:00|8827.5|8817.5|8830.5|8820.5|8840.6|8830.6|8827.5|8817.5|0
1589796900000|2020-05-18 10:15:00|8824.3|8814.3|8808.2|8798.2|8824.8|8814.8|8807.1|8797.1|0
1589797200000|2020-05-18 10:20:00|8808.5|8798.5|8812.2|8802.2|8814.2|8804.2|8808.2|8798.2|0
1589797500000|2020-05-18 10:25:00|8812.5|8802.5|8816.1|8806.1|8818.6|8808.6|8810.9|8800.9|0
1589797800000|2020-05-18 10:30:00|8816.6|8806.6|8816.1|8806.1|8816.9|8806.9|8812.3|8802.3|0
1589798100000|2020-05-18 10:35:00|8815.5|8805.5|8819.3|8809.3|8819.3|8809.3|8815|8805|0
1589798400000|2020-05-18 10:40:00|8800.5|8790.5|8806.7|8798.2|8808.7|8802.7|8791.2|8783.7|293
1589798700000|2020-05-18 10:45:00|8805.7|8798.7|8803.7|8798.7|8805.7|8800.2|8791.7|8786.2|84
1589799000000|2020-05-18 10:50:00|8804.2|8799.2|8798.7|8795.2|8808.2|8802.7|8798.7|8794.2|67
1589799300000|2020-05-18 10:55:00|8800.2|8795.7|8811.7|8805.7|8811.7|8805.7|8795.7|8793.2|37
1589799600000|2020-05-18 11:00:00|8811.2|8806.2|8820.7|8815.7|8820.7|8815.7|8809.7|8806.2|51
1589799900000|2020-05-18 11:05:00|8821.7|8816.2|8815.7|8808.7|8822.2|8817.2|8813.7|8808|31
1589800200000|2020-05-18 11:10:00|8814.2|8809.7|8807.2|8801.7|8815.7|8810.2|8806.2|8801.7|57
1589800500000|2020-05-18 11:15:00|8807.7|8802.2|8807.7|8801.2|8810.7|8805.2|8799.2|8794.2|96
1589800800000|2020-05-18 11:20:00|8809.2|8801.7|8802.7|8799.7|8809.2|8806.7|8802.2|8799.2|185
1589801100000|2020-05-18 11:25:00|8804.2|8802.7|8814.2|8811.2|8817.2|8813.7|8804.2|8801.2|505
1589801400000|2020-05-18 11:30:00|8816.2|8811.7|8799.2|8795.7|8817.2|8813.7|8799.2|8795.7|86
1589801700000|2020-05-18 11:35:00|8799.7|8796.2|8804.2|8798.2|8805.2|8798.7|8799.2|8794.7|156
1589802000000|2020-05-18 11:40:00|8804.7|8801.2|8820.2|8814.7|8825.2|8819.7|8804.7|8801.2|164
1589802300000|2020-05-18 11:45:00|8821.2|8818.7|8853.2|8849.7|8857.7|8853.2|8820.7|8818.7|213
1589802600000|2020-05-18 11:50:00|8854.7|8846.7|8855.2|8850.2|8859.7|8854.7|8851.2|8846.2|92
1589802900000|2020-05-18 11:55:00|8855.7|8850.7|8855.7|8850.7|8855.7|8850.7|8840.2|8834.7|114
1589803200000|2020-05-18 12:00:00|8855.2|8852.7|8858.7|8851.7|8873.7|8867.7|8853.7|8849.7|307
1589803500000|2020-05-18 12:05:00|8858.2|8852.7|8870.2|8866.2|8872.7|8869.7|8856.7|8851.2|137
1589803800000|2020-05-18 12:10:00|8871.7|8868.2|8883.7|8876.7|8883.7|8876.7|8866.7|8864.2|183
1589804100000|2020-05-18 12:15:00|8880.7|8877.7|8880.2|8876.2|8886.2|8882.7|8873.2|8869.2|104
1589804400000|2020-05-18 12:20:00|8882.7|8875.7|8879.2|8874.7|8882.7|8875.7|8872.2|8869.2|78
1589804700000|2020-05-18 12:25:00|8880.7|8875.2|8876.2|8873.7|8886.2|8883.2|8871.7|8869.2|133
1589805000000|2020-05-18 12:30:00|8876.7|8873.2|8891.2|8887.2|8892.2|8887.2|8876.7|8873.2|82
1589805300000|2020-05-18 12:35:00|8892.7|8887.7|8898.2|8893.7|8903.7|8899.7|8892.2|8887.7|164
1589805600000|2020-05-18 12:40:00|8899.2|8894.2|8897.7|8893.2|8901.2|8898.7|8896.2|8891.7|124
1589805900000|2020-05-18 12:45:00|8897.2|8893.7|8890.2|8885.2|8898.7|8894.7|8887.7|8884.2|60
1589806200000|2020-05-18 12:50:00|8889.7|8887.2|8898.2|8893.7|8898.7|8893.7|8886.7|8881.7|42
1589806500000|2020-05-18 12:55:00|8896.7|8893.2|8903.2|8894.7|8903.7|8894.7|8892.2|8889.2|40
1589806800000|2020-05-18 13:00:00|8903.7|8895.7|8906.7|8901.7|8910.2|8906.7|8902.7|8895.7|105
1589807100000|2020-05-18 13:05:00|8910.7|8902.7|8921.2|8912.7|8921.2|8914.7|8910.7|8902.7|120
1589807400000|2020-05-18 13:10:00|8920.7|8918.2|8913.7|8908.7|8921.2|8918.7|8913.7|8908.7|88
1589807700000|2020-05-18 13:15:00|8914.2|8909.2|8910.2|8906.7|8916.2|8911.7|8910.2|8906.7|132
1589808000000|2020-05-18 13:20:00|8910.7|8909.7|8912.7|8908.7|8916.2|8912.2|8905.2|8901.7|325
1589808300000|2020-05-18 13:25:00|8914.7|8909.2|8910.2|8907.7|8915.2|8910.7|8906.2|8902.2|162
1589808600000|2020-05-18 13:30:00|8911.2|8905.7|8932.2|8928.7|8933.2|8929.7|8906.2|8901.7|845
1589808900000|2020-05-18 13:35:00|8932.7|8929.2|8957.2|8951.7|8972.7|8968.2|8931.7|8928.2|654
1589809200000|2020-05-18 13:40:00|8956.7|8952.2|8954.2|8948.7|8976.2|8972.2|8950.7|8946.7|357
1589809500000|2020-05-18 13:45:00|8956.2|8950.2|8967.7|8961.2|8976.2|8972.7|8956.2|8950.2|293
1589809800000|2020-05-18 13:50:00|8967.2|8961.7|8947.2|8943.2|8967.2|8963.7|8945.7|8942.7|188
1589810100000|2020-05-18 13:55:00|8945.2|8942.2|8954.2|8949.7|8959.2|8953.2|8942.2|8938.2|138
1589810400000|2020-05-18 14:00:00|8954.7|8949.2|8956.2|8952.2|8960.7|8955.2|8945.7|8941.7|180
1589810700000|2020-05-18 14:05:00|8955.2|8950.7|8954.2|8949.7|8958.2|8953.2|8942.7|8936.7|95
1589811000000|2020-05-18 14:10:00|8955.2|8948.7|8944.7|8938.7|8955.7|8948.7|8940.2|8936.7|106
1589811300000|2020-05-18 14:15:00|8944.2|8938.2|8947.2|8942.2|8957.7|8953.7|8940.7|8937.2|140
1589811600000|2020-05-18 14:20:00|8947.7|8943.2|8951.2|8946.7|8951.2|8946.7|8944.2|8939.2|60
1589811900000|2020-05-18 14:25:00|8950.7|8944.7|8942.2|8937.7|8955.7|8951.2|8939.7|8935.2|185
1589812200000|2020-05-18 14:30:00|8942.7|8940.2|8951.2|8946.7|8951.2|8947.7|8942.7|8939.2|55
1589812500000|2020-05-18 14:35:00|8952.7|8947.2|8960.2|8955.2|8960.7|8956.7|8947.2|8942.2|125
1589812800000|2020-05-18 14:40:00|8960.7|8958.2|8964.7|8960.7|8964.7|8961.2|8957.2|8954.2|161
1589813100000|2020-05-18 14:45:00|8964.2|8960.2|8970.7|8967.2|8973.7|8970.2|8962.7|8959.7|92
1589813400000|2020-05-18 14:50:00|8971.2|8966.2|8974.7|8971.2|8978.7|8975.7|8968.2|8964.2|160
1589813700000|2020-05-18 14:55:00|8973.7|8970.2|8977.2|8973.2|8980.7|8976.7|8973.7|8970.2|118
1589814000000|2020-05-18 15:00:00|8977.7|8973.7|8980.2|8977.7|8981.7|8979.2|8974.2|8970.2|133
1589814300000|2020-05-18 15:05:00|8981.2|8977.2|8983.2|8980.2|8983.2|8980.7|8978.7|8975.2|198
1589814600000|2020-05-18 15:10:00|8982.2|8980.7|8990.7|8987.2|8992.7|8989.7|8981.7|8977.7|250
1589814900000|2020-05-18 15:15:00|8991.7|8986.2|8993.2|8990.7|8993.7|8991.2|8988.2|8984.2|184
1589815200000|2020-05-18 15:20:00|8993.7|8991.2|9007.7|9004.7|9007.7|9004.7|8993.7|8990.7|462
1589815500000|2020-05-18 15:25:00|9007.2|9004.2|9005.2|9001.2|9012.7|9009.2|8999.7|8995.2|291
1589815800000|2020-05-18 15:30:00|9006.2|9001.7|9008.7|9003.7|9012.2|9009.2|9002.7|8997.7|228
1589816100000|2020-05-18 15:35:00|9008.2|9005.7|9003.2|8999.7|9009.7|9005.7|8999.2|8995.7|151
1589816400000|2020-05-18 15:40:00|9002.7|8998.2|9005.2|9000.2|9009.7|9007.2|9002.7|8998.2|114
1589816700000|2020-05-18 15:45:00|9004.7|8999.7|9007.2|9003.2|9009.2|9003.2|8999.7|8995.7|113
1589817000000|2020-05-18 15:50:00|9005.7|9001.7|9001.7|8997.2|9008.2|9004.2|8999.2|8994.7|150
1589817300000|2020-05-18 15:55:00|8999.2|8996.7|9003.7|8999.2|9006.2|9002.7|8999.2|8994.7|101
1589817600000|2020-05-18 16:00:00|9004.7|8999.7|9004.7|8999.2|9007.7|9002.2|8997.2|8992.2|112
1589817900000|2020-05-18 16:05:00|9003.7|8998.7|9010.2|9006.7|9010.2|9006.7|8997.7|8994.7|216
1589818200000|2020-05-18 16:10:00|9009.7|9006.2|9012.2|9007.7|9015.7|9012.2|9008.2|9004.7|133
1589818500000|2020-05-18 16:15:00|9011.7|9006.7|9010.7|9006.2|9020.7|9016.7|9010.2|9004.7|97
1589818800000|2020-05-18 16:20:00|9011.2|9007.2|9012.7|9008.7|9019.2|9012.7|9010.7|9007.2|103
1589819100000|2020-05-18 16:25:00|9013.2|9008.2|9017.2|9011.7|9018.2|9014.7|9013.2|9008.2|80
1589819400000|2020-05-18 16:30:00|9016.2|9012.2|9022.2|9018.2|9026.2|9020.7|9016.2|9012.2|81
1589819700000|2020-05-18 16:35:00|9023.2|9018.7|9028.7|9024.7|9029.2|9025.7|9022.7|9018.7|101
1589820000000|2020-05-18 16:40:00|9029.2|9026.7|9028.2|9023.7|9029.7|9026.7|9021.7|9016.7|87
1589820300000|2020-05-18 16:45:00|9028.7|9026.2|9028.2|9022.7|9029.2|9026.2|9018.7|9015.7|85
1589820600000|2020-05-18 16:50:00|9028.7|9025.2|9034.2|9030.2|9038.2|9034.7|9028.7|9025.2|123
1589820900000|2020-05-18 16:55:00|9034.7|9030.7|9040.2|9034.2|9040.7|9037.7|9034.7|9030.7|128
1589821200000|2020-05-18 17:00:00|9040.7|9035.7|9040.7|9036.2|9041.7|9038.2|9035.7|9031.7|124
1589821500000|2020-05-18 17:05:00|9040.2|9037.7|9041.7|9037.2|9042.7|9039.2|9037.7|9034.2|111
1589821800000|2020-05-18 17:10:00|9040.2|9037.7|9043.2|9039.2|9043.2|9039.7|9040.2|9037.2|62
1589822100000|2020-05-18 17:15:00|9042.7|9039.7|9046.7|9043.7|9046.7|9044.2|9038.2|9032.7|172
1589822400000|2020-05-18 17:20:00|9046.2|9044.2|9048.2|9044.7|9048.7|9046.2|9045.2|9042.2|138
1589822700000|2020-05-18 17:25:00|9047.7|9042.7|9049.2|9044.7|9052.2|9048.7|9041.7|9038.7|237
1589823000000|2020-05-18 17:30:00|9049.7|9045.2|9037.7|9033.2|9049.7|9045.7|9037.7|9032.7|67
1589823300000|2020-05-18 17:35:00|9038.7|9033.7|9041.2|9036.2|9043.7|9038.7|9037.7|9032.7|35
1589823600000|2020-05-18 17:40:00|9042.2|9036.7|9037.2|9031.7|9042.7|9038.7|9033.7|9029.2|64
1589823900000|2020-05-18 17:45:00|9037.7|9032.2|9041.7|9037.7|9045.2|9040.7|9037.7|9032.2|37
1589824200000|2020-05-18 17:50:00|9041.2|9035.7|9041.2|9036.7|9043.7|9039.2|9036.2|9032.7|56
1589824500000|2020-05-18 17:55:00|9039.7|9035.7|9041.7|9037.2|9045.2|9040.2|9039.2|9035.2|63
1589824800000|2020-05-18 18:00:00|9042.7|9037.7|9049.7|9045.2|9050.2|9045.2|9040.7|9036.2|53
1589825100000|2020-05-18 18:05:00|9048.2|9045.7|9048.7|9043.7|9050.7|9047.2|9046.2|9041.7|115
1589825400000|2020-05-18 18:10:00|9048.2|9042.7|9048.2|9042.7|9048.7|9042.7|9041.7|9036.7|54
1589825700000|2020-05-18 18:15:00|9047.7|9043.2|9041.7|9037.2|9049.7|9044.7|9041.2|9036.7|47
1589826000000|2020-05-18 18:20:00|9042.7|9039.2|9047.7|9043.7|9050.2|9045.2|9042.7|9039.2|68
1589826300000|2020-05-18 18:25:00|9047.2|9044.2|9048.7|9043.7|9050.7|9047.2|9046.2|9041.2|73
1589826600000|2020-05-18 18:30:00|9048.2|9044.2|9053.2|9049.2|9053.2|9049.2|9047.7|9044.2|92
1589826900000|2020-05-18 18:35:00|9053.7|9049.7|9050.2|9045.7|9055.2|9051.2|9047.2|9043.2|86
1589827200000|2020-05-18 18:40:00|9051.2|9046.2|9050.2|9044.7|9053.7|9049.2|9045.7|9041.7|83
1589827500000|2020-05-18 18:45:00|9049.7|9045.2|9041.7|9037.7|9049.7|9045.7|9041.2|9037.2|57
1589827800000|2020-05-18 18:50:00|9040.2|9036.2|9047.7|9042.2|9048.2|9043.7|9037.2|9032.2|66
1589828100000|2020-05-18 18:55:00|9046.2|9042.7|9051.2|9047.7|9052.7|9048.2|9046.2|9042.7|94
1589828400000|2020-05-18 19:00:00|9053.2|9048.2|9058.7|9054.7|9060.2|9056.7|9052.2|9047.7|87
1589828700000|2020-05-18 19:05:00|9057.7|9053.2|9056.2|9053.2|9060.2|9055.7|9053.2|9048.7|72
1589829000000|2020-05-18 19:10:00|9055.7|9052.2|9053.7|9049.7|9055.7|9052.2|9047.7|9044.2|44
1589829300000|2020-05-18 19:15:00|9054.2|9050.2|9056.2|9052.2|9057.2|9052.2|9048.7|9044.7|86
1589829600000|2020-05-18 19:20:00|9059.2|9052.7|9056.2|9052.2|9059.2|9054.2|9055.7|9051.7|71
1589829900000|2020-05-18 19:25:00|9055.7|9051.2|9064.7|9060.7|9066.2|9063.7|9055.2|9049.7|106
1589830200000|2020-05-18 19:30:00|9065.2|9061.2|9074.7|9069.7|9077.2|9073.7|9064.7|9061.2|91
1589830500000|2020-05-18 19:35:00|9075.2|9070.2|9075.2|9070.2|9082.7|9078.7|9071.2|9066.2|119
1589830800000|2020-05-18 19:40:00|9075.7|9070.7|9074.7|9070.2|9080.2|9074.2|9073.7|9069|38
1589831100000|2020-05-18 19:45:00|9074.2|9070.7|9079.7|9076.7|9079.7|9077.2|9068.7|9064.7|134
1589831400000|2020-05-18 19:50:00|9080.2|9077.7|9066.2|9061.2|9082.2|9077.7|9062.7|9058.2|180
1589831700000|2020-05-18 19:55:00|9063.2|9060.7|9058.7|9051.7|9065.7|9062.2|9050.7|9048.2|273
1589832000000|2020-05-18 20:00:00|9053.7|9050.7|9043.7|9039.2|9059.7|9051.7|9043.2|9039.2|39
1589832300000|2020-05-18 20:05:00|9043.2|9038.2|9047.7|9042.2|9048.7|9042.7|9040.7|9033.7|66
1589832600000|2020-05-18 20:10:00|9048.7|9042.7|9046.2|9041.2|9050.7|9045.2|9046.2|9040.7|10
1589832900000|2020-05-18 20:15:00|9046.7|9042.7|9045.7|9041.2|9047.7|9042.7|9045.2|9041.2|0
1589833200000|2020-05-18 20:20:00|9044.2|9040.2|9045.2|9039.7|9045.7|9040.7|9043.7|9036.7|32
1589833500000|2020-05-18 20:25:00|9045.7|9040.2|9046.7|9041.7|9046.7|9041.7|9045.2|9039.7|2
1589833800000|2020-05-18 20:30:00|9051.2|9045|9053.5|9043.5|9057.7|9051.2|9046.7|9043.5|79
1589834100000|2020-05-18 20:35:00|9048.7|9043.2|9048.2|9041.7|9052.5|9043.2|9045.7|9040.7|7
1589834400000|2020-05-18 20:40:00|9048.7|9042|9051.7|9042.7|9052|9042.7|9048.7|9041.7|7
1589835000000|2020-05-18 20:50:00|9049.9|9040.9|9049.9|9040.9|9049.9|9040.9|9049.9|9040.9|0
1589835300000|2020-05-18 20:55:00|9049.4|9046.4|9058.9|9048.9|9058.9|9048.9|9049.4|9039.4|20
1589835600000|2020-05-18 21:00:00|9056.7|9046.7|9056.7|9046.7|9056.7|9046.7|9056.7|9046.7|0
1589835900000|2020-05-18 21:05:00|9056.2|9046.2|9051.7|9041.7|9056.2|9046.2|9051.7|9041.7|1
1589836200000|2020-05-18 21:10:00|9051.2|9041.2|9053.4|9043.4|9053.4|9043.4|9049.2|9039.2|21501228
1589836500000|2020-05-18 21:15:00|9053.2|9043.2|9053.9|9043.9|9054.2|9044.2|9053.1|9043.1|0
1589836800000|2020-05-18 21:20:00|9054.2|9044.2|9055.3|9045.3|9055.3|9045.3|9053.8|9043.8|0
1589837100000|2020-05-18 21:25:00|9055|9045|9055.3|9045.3|9055.7|9045.7|9054.6|9044.6|0
1589837400000|2020-05-18 21:30:00|9055|9045|9055.1|9045.1|9055.1|9045.1|9054|9044|0
1589837700000|2020-05-18 21:35:00|9055.4|9045.4|9055.6|9045.6|9056.6|9046.6|9054.9|9044.9|0
1589838000000|2020-05-18 21:40:00|9055.7|9045.7|9056.1|9046.1|9056.9|9046.9|9055.7|9045.7|0
1589838300000|2020-05-18 21:45:00|9055.1|9045.1|9055.6|9045.6|9055.6|9045.6|9054.8|9044.8|0
1589838600000|2020-05-18 21:50:00|9055.4|9045.4|9054.3|9044.3|9055.7|9045.7|9054.3|9044.3|0
1589838900000|2020-05-18 21:55:00|9054.1|9044.1|9054.7|9044.7|9054.7|9044.7|9052.5|9042.5|0
1589839200000|2020-05-18 22:00:00|9056.3|9046.3|9059.8|9049.8|9059.8|9049.8|9046|9036|0
1589839500000|2020-05-18 22:05:00|9060.3|9050.3|9059.8|9049.8|9060.9|9050.9|9057.1|9047.1|0
1589839800000|2020-05-18 22:10:00|9060.3|9050.3|9063.8|9053.8|9064.8|9054.8|9060.3|9050.3|0
1589840100000|2020-05-18 22:15:00|9064.3|9054.3|9073.7|9063.7|9073.7|9063.7|9063.8|9053.8|0
1589840400000|2020-05-18 22:20:00|9074.3|9064.3|9068.9|9058.9|9074.8|9064.8|9067.5|9057.5|0
1589840700000|2020-05-18 22:25:00|9069.4|9059.4|9065.6|9055.6|9070.5|9060.5|9063|9053|0
1589841000000|2020-05-18 22:30:00|9065.1|9055.1|9068.7|9058.7|9070.4|9060.4|9065.1|9055.1|0
1589841300000|2020-05-18 22:35:00|9069.3|9059.3|9067.3|9057.3|9073.8|9063.8|9066.1|9056.1|0
1589841600000|2020-05-18 22:40:00|9067.8|9057.8|9067.3|9057.3|9067.8|9057.8|9066.2|9056.2|0
1589841900000|2020-05-18 22:45:00|9066.8|9056.8|9071.1|9061.1|9071.1|9061.1|9066.8|9056.8|0
1589842200000|2020-05-18 22:50:00|9071.3|9061.3|9069.7|9059.7|9072.4|9062.4|9068.4|9058.4|0
1589842500000|2020-05-18 22:55:00|9069.5|9059.5|9068.4|9058.4|9070.3|9060.3|9068.4|9058.4|0
1589842800000|2020-05-18 23:00:00|9068.9|9058.9|9068.6|9058.6|9070.7|9060.7|9067.8|9057.8|0
1589843100000|2020-05-18 23:05:00|9068.3|9058.3|9066.4|9056.4|9069.1|9059.1|9066.4|9056.4|0
1589843400000|2020-05-18 23:10:00|9066.7|9056.7|9063.3|9053.3|9066.7|9056.7|9062.7|9052.7|0
1589843700000|2020-05-18 23:15:00|9062.7|9052.7|9062.7|9052.7|9065.7|9055.7|9062.7|9052.7|0
1589844000000|2020-05-18 23:20:00|9062.2|9052.2|9061.6|9051.6|9063.3|9053.3|9060|9050|0
1589844300000|2020-05-18 23:25:00|9061.4|9051.4|9055.6|9045.6|9061.6|9051.6|9053.4|9043.4|0
1589844600000|2020-05-18 23:30:00|9055.1|9045.1|9007.9|8997.9|9055.1|9045.1|9007.4|8997.4|0
1589844900000|2020-05-18 23:35:00|9008.2|8998.2|8998.8|8988.8|9013.1|9003.1|8998.2|8988.2|0
1589845200000|2020-05-18 23:40:00|8999.3|8989.3|9003.4|8993.4|9005.6|8995.6|8999.3|8989.3|0
1589845500000|2020-05-18 23:45:00|9003.9|8993.9|8995.6|8985.6|9004.5|8994.5|8991.8|8981.8|0
1589845800000|2020-05-18 23:50:00|8995.1|8985.1|8977.5|8967.5|8995.6|8985.6|8973.7|8963.7|0
1589846100000|2020-05-18 23:55:00|8978|8968|8983.7|8973.7|8985.5|8975.5|8978|8968|0
1589846400000|2020-05-19 00:00:00|8983.4|8973.4|8986.3|8976.3|8989.5|8979.5|8980.4|8970.4|0
1589846700000|2020-05-19 00:05:00|8986.8|8976.8|9001.1|8991.1|9001.1|8991.1|8986.3|8976.3|0
1589847000000|2020-05-19 00:10:00|9000.6|8990.6|9009.4|8999.4|9012.9|9002.9|9000.3|8990.3|0
1589847300000|2020-05-19 00:15:00|9009.6|8999.6|8997.1|8987.1|9009.6|8999.6|8996.3|8986.3|0
1589847600000|2020-05-19 00:20:00|8996.6|8986.6|8997.1|8987.1|9001.4|8991.4|8996.1|8986.1|0
1589847900000|2020-05-19 00:25:00|8997.7|8987.7|9000.4|8990.4|9003.3|8993.3|8997.1|8987.1|0
1589848200000|2020-05-19 00:30:00|9000.1|8990.1|8971.6|8961.6|9002|8992|8970.2|8960.2|0
1589848500000|2020-05-19 00:35:00|8970.5|8960.5|8974.7|8964.7|8977.4|8967.4|8970.5|8960.5|0
1589848800000|2020-05-19 00:40:00|8974.2|8964.2|8975.5|8965.5|8977.4|8967.4|8970.7|8960.7|0
1589849100000|2020-05-19 00:45:00|8975|8965|8991|8981|8994.2|8984.2|8973.9|8963.9|0
1589849400000|2020-05-19 00:50:00|8990.7|8980.7|9008.8|8998.8|9009.9|8999.9|8990.7|8980.7|0
1589849700000|2020-05-19 00:55:00|9008.6|8998.6|9033.8|9023.8|9034.4|9024.4|9008.3|8998.3|0
1589850000000|2020-05-19 01:00:00|9033.3|9023.3|8988.9|8983.9|9035.9|9031.4|8986.9|8982.9|476
1589850300000|2020-05-19 01:05:00|8985.9|8984.4|8976.9|8971.9|8985.9|8984.4|8974.4|8969.9|206
1589850600000|2020-05-19 01:10:00|8978.4|8972.4|8969.9|8966.9|8978.4|8973.4|8959.9|8957.4|228
1589850900000|2020-05-19 01:15:00|8969.4|8965.9|8972.4|8967.4|8981.9|8975.9|8968.9|8962.4|304
1589851200000|2020-05-19 01:20:00|8973.9|8967.9|8977.4|8970.4|8983.4|8979.9|8969.9|8963.4|222
1589851500000|2020-05-19 01:25:00|8975.9|8969.9|8984.9|8980.4|8984.9|8980.9|8970.4|8966.4|229
1589851800000|2020-05-19 01:30:00|8985.9|8980.9|8986.4|8979.9|8994.4|8991.4|8981.4|8977.4|209
1589852100000|2020-05-19 01:35:00|8985.4|8980.4|8989.4|8984.9|8993.9|8989.4|8981.4|8977.4|283
1589852400000|2020-05-19 01:40:00|8988.9|8985.4|8981.4|8975.9|8991.4|8988.9|8979.9|8974.9|154
1589852700000|2020-05-19 01:45:00|8981.9|8976.4|8976.9|8973.4|8994.4|8987.9|8971.9|8967.4|157
1589853000000|2020-05-19 01:50:00|8975.9|8973.9|8984.4|8978.4|8984.4|8978.4|8975.4|8970.9|75
1589853300000|2020-05-19 01:55:00|8983.9|8978.9|8976.4|8971.9|8983.9|8979.9|8975.9|8970.9|293
1589853600000|2020-05-19 02:00:00|8975.9|8972.9|8973.4|8967.9|8979.9|8975.9|8968.4|8963.9|203
1589853900000|2020-05-19 02:05:00|8972.9|8968.9|8986.4|8981.4|8990.9|8985.9|8972.9|8968.4|193
1589854200000|2020-05-19 02:10:00|8985.9|8979.9|8981.9|8977.4|8985.9|8981.4|8978.9|8974.9|51
1589854500000|2020-05-19 02:15:00|8981.4|8977.9|8978.9|8973.4|8986.9|8981.9|8977.9|8972.4|73
1589854800000|2020-05-19 02:20:00|8978.4|8972.9|8979.9|8974.9|8979.9|8975.4|8976.4|8970.4|93
1589855100000|2020-05-19 02:25:00|8979.4|8972.9|8985.9|8981.9|8985.9|8981.9|8976.4|8972.9|99
1589855400000|2020-05-19 02:30:00|8985.4|8980.9|8977.4|8973.9|8985.4|8980.9|8973.4|8967.4|104
1589855700000|2020-05-19 02:35:00|8977.9|8974.4|8985.4|8980.9|8985.4|8980.9|8970.9|8967.4|120
1589856000000|2020-05-19 02:40:00|8983.9|8978.9|8981.4|8974.9|8985.9|8980.9|8980.9|8974.9|122
1589856300000|2020-05-19 02:45:00|8975.9|8973.4|8973.9|8968.4|8978.9|8973.9|8973.9|8967.4|44
1589856600000|2020-05-19 02:50:00|8972.9|8968.9|8972.9|8967.9|8975.9|8970.9|8966.9|8962.4|106
1589856900000|2020-05-19 02:55:00|8968.9|8964.9|8964.9|8960.9|8968.9|8964.9|8961.9|8958.4|216
1589857200000|2020-05-19 03:00:00|8964.4|8959.4|8965.4|8961.9|8973.4|8967.9|8958.9|8952.9|241
1589857500000|2020-05-19 03:05:00|8964.9|8960.4|8970.4|8965.4|8970.4|8965.4|8956.9|8953.4|120
1589857800000|2020-05-19 03:10:00|8969.9|8965.9|8964.9|8959.9|8969.9|8966.9|8962.4|8958.4|87
1589858100000|2020-05-19 03:15:00|8960.4|8958.9|8946.9|8942.4|8965.4|8961.4|8945.9|8941.9|283
1589858400000|2020-05-19 03:20:00|8947.4|8942.9|8951.9|8948.9|8953.9|8949.9|8945.9|8942.9|217
1589858700000|2020-05-19 03:25:00|8951.4|8948.4|8953.9|8949.9|8953.9|8949.9|8947.4|8943.4|185
1589859000000|2020-05-19 03:30:00|8952.9|8950.4|8964.4|8958.9|8966.9|8959.4|8952.9|8947.9|151
1589859300000|2020-05-19 03:35:00|8963.9|8955.4|8955.4|8950.4|8963.9|8960.4|8937.4|8932.9|411
1589859600000|2020-05-19 03:40:00|8954.9|8953.4|8960.4|8956.4|8963.9|8959.9|8942.4|8937.9|403
1589859900000|2020-05-19 03:45:00|8952.9|8943.9|8921.6|8919.6|8952.9|8946.4|8878.1|8876.1|1333653
1589860200000|2020-05-19 03:50:00|8921.8|8919.8|8902.5|8900.5|8938.7|8936.7|8900.9|8898.9|799500
1589860500000|2020-05-19 03:55:00|8903.4|8901.4|8884.9|8882.9|8904.8|8902.8|8879.5|8877.5|586350
1589860800000|2020-05-19 04:00:00|8882.5|8880.5|8879.5|8877.5|8882.5|8880.5|8852.3|8850.3|718200
1589861100000|2020-05-19 04:05:00|8879.7|8877.7|8910.5|8908.5|8910.5|8908.5|8879.7|8877.7|513300
1589861400000|2020-05-19 04:10:00|8910.9|8908.9|8923.4|8921.4|8937.7|8935.7|8910.9|8908.9|586275
1589861700000|2020-05-19 04:15:00|8924.6|8922.6|8952.9|8950.9|8954.7|8952.7|8924.6|8922.6|591975
1589862000000|2020-05-19 04:20:00|8954.4|8952.4|8965.6|8963.6|8969.3|8967.3|8943.5|8941.5|614175
1589862300000|2020-05-19 04:25:00|8966.8|8964.8|8947.8|8945.8|8969.6|8967.6|8947.8|8945.8|268800
1589862600000|2020-05-19 04:30:00|8947.7|8945.7|8978.5|8976.5|8979.8|8977.8|8939.6|8937.6|479250
1589862900000|2020-05-19 04:35:00|8978.8|8976.8|8974.8|8972.8|8983.6|8981.6|8967.1|8965.1|309750
1589863200000|2020-05-19 04:40:00|8975|8973|8964.9|8962.9|8979.2|8977.2|8960.5|8958.5|235425
1589863500000|2020-05-19 04:45:00|8963.4|8961.4|8995.9|8993.9|8998.7|8996.7|8962.9|8960.9|469275
1589863800000|2020-05-19 04:50:00|8996.2|8994.2|8989.1|8987.1|9001.1|8999.1|8982.7|8980.7|338325
1589864100000|2020-05-19 04:55:00|8988.6|8986.6|9013.8|9011.8|9021.5|9019.5|8988.6|8986.6|552825
1589864400000|2020-05-19 05:00:00|9013|9011|9012.2|9010.2|9017.6|9015.6|9004.4|9002.4|258000
1589864700000|2020-05-19 05:05:00|9013.1|9011.1|9005.7|9003.7|9026.4|9024.4|9004.5|9002.5|349575
1589865000000|2020-05-19 05:10:00|9005.3|9003.3|9015.7|9013.7|9018.8|9016.8|9000.9|8998.9|212100
1589865300000|2020-05-19 05:15:00|9016|9014|9015.6|9013.6|9020.8|9018.8|8996.4|8994.4|242775
1589865600000|2020-05-19 05:20:00|9016.8|9014.8|9012.9|9010.9|9024.6|9022.6|9012.9|9010.9|196875
1589865900000|2020-05-19 05:25:00|9012.8|9010.8|9020.3|9018.3|9023.4|9021.4|9002.4|9000.4|232500
1589866200000|2020-05-19 05:30:00|9019.4|9017.4|8994|8992|9023.3|9021.3|8990.2|8988.2|259275
1589866500000|2020-05-19 05:35:00|8993.6|8991.6|8966|8964|8993.8|8991.8|8958.7|8956.7|516750
1589866800000|2020-05-19 05:40:00|8965.9|8963.9|8956.3|8954.3|8973.2|8971.2|8946.4|8944.4|403950
1589867100000|2020-05-19 05:45:00|8957.3|8955.3|8939.1|8937.1|8967.6|8965.6|8929|8927|396000
1589867400000|2020-05-19 05:50:00|8939.7|8937.7|8951.4|8949.4|8954.4|8952.4|8931.5|8929.5|224925
1589867700000|2020-05-19 05:55:00|8952.4|8950.4|8948.5|8946.5|8964|8962|8946.1|8944.1|179775
1589868000000|2020-05-19 06:00:00|8948.3|8946.3|8956.2|8954.2|8963.7|8961.7|8940.1|8938.1|168225
1589868300000|2020-05-19 06:05:00|8954|8952|8962.5|8960.5|8965.8|8963.8|8947.8|8945.8|99825
1589868600000|2020-05-19 06:10:00|8961.8|8959.8|8973.9|8971.9|8977.6|8975.6|8961.8|8959.8|237300
1589868900000|2020-05-19 06:15:00|8972.7|8970.7|8979.2|8977.2|8984.6|8982.6|8963.6|8961.6|184650
1589869200000|2020-05-19 06:20:00|8979.3|8977.3|8979.1|8977.1|8981.8|8979.8|8973.1|8971.1|99750
1589869500000|2020-05-19 06:25:00|8979.3|8977.3|8991.4|8989.4|8996.7|8994.7|8979.3|8977.3|210450
1589869800000|2020-05-19 06:30:00|8991.7|8989.7|8993.3|8991.3|8995.8|8993.8|8983.6|8981.6|173925
1589870100000|2020-05-19 06:35:00|8993.4|8991.4|8978.4|8976.4|8993.4|8991.4|8975.5|8973.5|178500
1589870400000|2020-05-19 06:40:00|8978.8|8976.8|8982.9|8980.9|8982.9|8980.9|8969.5|8967.5|133800
1589870700000|2020-05-19 06:45:00|8982.7|8980.7|8986.2|8984.2|8986.2|8984.2|8972.3|8970.3|101325
1589871000000|2020-05-19 06:50:00|8986.3|8984.3|8992.5|8990.5|9001.7|8999.7|8985.6|8983.6|229350
1589871300000|2020-05-19 06:55:00|8992.6|8990.6|8992.4|8990.4|9000.9|8998.9|8986.9|8984.9|156900
1589871600000|2020-05-19 07:00:00|8992.2|8990.2|8977.4|8975.4|8993.5|8991.5|8976|8974|170325
1589871900000|2020-05-19 07:05:00|8976.6|8974.6|8967.7|8965.7|8978.5|8976.5|8966.4|8964.4|204900
1589872200000|2020-05-19 07:10:00|8967.5|8965.5|8965.4|8963.4|8974.6|8972.6|8959.8|8957.8|158700
1589872500000|2020-05-19 07:15:00|8964.4|8962.4|8976.8|8974.8|8983.6|8981.6|8962.6|8960.6|131400
1589872800000|2020-05-19 07:20:00|8977.9|8975.9|8963.5|8961.5|8982.3|8980.3|8961.4|8959.4|108075
1589873100000|2020-05-19 07:25:00|8963.1|8961.1|8949.7|8947.7|8963.1|8961.1|8945.2|8943.2|249450
1589873400000|2020-05-19 07:30:00|8949.1|8947.1|8942|8940|8951.4|8949.4|8934.8|8932.8|238725
1589873700000|2020-05-19 07:35:00|8940.7|8938.7|8922.5|8920.5|8941.8|8939.8|8909.6|8907.6|471600
1589874000000|2020-05-19 07:40:00|8922.7|8920.7|8931.7|8929.7|8933.9|8931.9|8907.4|8905.4|238275
1589874300000|2020-05-19 07:45:00|8932|8930|8946.5|8944.5|8947.1|8945.1|8924.9|8922.9|184575
1589874600000|2020-05-19 07:50:00|8946.1|8944.1|8925.5|8923.5|8951.3|8949.3|8922.6|8920.6|157875
1589874900000|2020-05-19 07:55:00|8924.8|8922.8|8927.1|8925.1|8935.9|8933.9|8920.4|8918.4|122550
1589875200000|2020-05-19 08:00:00|8927.3|8925.3|8904.9|8902.9|8938.2|8936.2|8904.9|8902.9|184575
1589875500000|2020-05-19 08:05:00|8905.3|8903.3|8896.5|8894.5|8912.9|8910.9|8885.1|8883.1|509775
1589875800000|2020-05-19 08:10:00|8896|8894|8890.4|8888.4|8896.2|8894.2|8867.5|8865.5|411375
1589876100000|2020-05-19 08:15:00|8891.4|8889.4|8893.8|8891.8|8893.8|8891.8|8870|8868|273000
1589876400000|2020-05-19 08:20:00|8893.6|8891.6|8863.4|8861.4|8904.8|8902.8|8859.2|8857.2|303900
1589876700000|2020-05-19 08:25:00|8863.1|8861.1|8873.9|8871.9|8875.8|8873.8|8851.2|8849.2|300450
1589877000000|2020-05-19 08:30:00|8871.5|8869.5|8878.5|8876.5|8884.6|8882.6|8865.5|8863.5|190500
1589877300000|2020-05-19 08:35:00|8880.5|8878.5|8862.3|8860.3|8880.8|8878.8|8857.4|8855.4|230700
1589877600000|2020-05-19 08:40:00|8862|8860|8867.1|8865.1|8872.8|8870.8|8845.2|8843.2|363075
1589877900000|2020-05-19 08:45:00|8867|8865|8895.4|8893.4|8903.8|8901.8|8860.4|8858.4|391800
1589878200000|2020-05-19 08:50:00|8896.5|8894.5|8904.7|8902.7|8914.7|8912.7|8887.3|8885.3|361575
1589878500000|2020-05-19 08:55:00|8903.8|8901.8|8907.7|8905.7|8911.3|8909.3|8894.6|8892.6|174900
1589878800000|2020-05-19 09:00:00|8906.4|8904.4|8881|8879|8906.7|8904.7|8880.4|8878.4|197025
1589879100000|2020-05-19 09:05:00|8881.8|8879.8|8888.4|8886.4|8901|8899|8880.9|8878.9|149625
1589879400000|2020-05-19 09:10:00|8888.1|8886.1|8885.9|8883.9|8890.7|8888.7|8873.7|8871.7|179925
1589879700000|2020-05-19 09:15:00|8886.2|8884.2|8893.3|8891.3|8899.1|8897.1|8875.7|8873.7|147150
1589880000000|2020-05-19 09:20:00|8893.6|8891.6|8881.1|8879.1|8895.2|8893.2|8876.8|8874.8|184800
1589880300000|2020-05-19 09:25:00|8878.6|8876.6|8866.7|8864.7|8878.6|8876.6|8858.8|8856.8|254025
1589880600000|2020-05-19 09:30:00|8868.5|8866.5|8877.8|8875.8|8878|8876|8853.3|8851.3|289500
1589880900000|2020-05-19 09:35:00|8878.9|8876.9|8873.3|8871.3|8878.9|8876.9|8865.3|8863.3|149700
1589881200000|2020-05-19 09:40:00|8872.6|8870.6|8882.3|8880.3|8886.7|8884.7|8866.4|8864.4|221400
1589881500000|2020-05-19 09:45:00|8880.9|8878.9|8883.3|8881.3|8883.5|8881.5|8873.6|8871.6|204225
1589881800000|2020-05-19 09:50:00|8883.7|8881.7|8884.9|8882.9|8886|8884|8877.1|8875.1|226725
1589882100000|2020-05-19 09:55:00|8884.5|8882.5|8883.3|8881.3|8884.5|8882.5|8879.2|8877.2|258000
1589882400000|2020-05-19 10:00:00|8882.8|8880.8|8882.9|8880.9|8882.9|8880.9|8882.8|8880.8|825
1589883000000|2020-05-19 10:10:00|8891.1|8881.1|8877.9|8867.9|8891.7|8881.7|8877.4|8867.4|0
1589883300000|2020-05-19 10:15:00|8878.4|8868.4|8856|8846|8879|8869|8848.7|8838.7|0
1589883600000|2020-05-19 10:20:00|8856.6|8846.6|8836.2|8826.2|8858.2|8848.2|8835.3|8825.3|0
1589883900000|2020-05-19 10:25:00|8835.7|8825.7|8873.9|8863.9|8888.5|8878.5|8831.9|8821.9|0
1589884200000|2020-05-19 10:30:00|8873.4|8863.4|8876|8866|8876.5|8866.5|8868.8|8858.8|0
1589884500000|2020-05-19 10:35:00|8875.5|8865.5|8877.1|8867.1|8882.9|8872.9|8875|8865|0
1589884800000|2020-05-19 10:40:00|8829.9|8819.9|8837.4|8829.4|8839.4|8836.9|8828.9|8819.9|203
1589885100000|2020-05-19 10:45:00|8836.9|8829.9|8840.4|8834.9|8847.9|8844.4|8836.4|8829.9|155
1589885400000|2020-05-19 10:50:00|8841.4|8835.4|8837.4|8831.4|8841.4|8836.4|8833.4|8829.9|37
1589885700000|2020-05-19 10:55:00|8835.4|8833.4|8838.4|8833.4|8843.9|8839.4|8835.4|8832.9|44
1589886000000|2020-05-19 11:00:00|8838.9|8833.9|8841.4|8834.4|8843.9|8839.4|8838.4|8833.9|16
1589886300000|2020-05-19 11:05:00|8841.9|8839.4|8849.9|8844.9|8851.4|8845.9|8841.9|8839.4|48
1589886600000|2020-05-19 11:10:00|8850.9|8845.4|8851.9|8845.9|8855.9|8851.9|8850.9|8844.9|106
1589886900000|2020-05-19 11:15:00|8852.4|8846.4|8857.4|8850.9|8858.9|8850.9|8852.4|8846.4|33
1589887200000|2020-05-19 11:20:00|8857.9|8853.4|8866.4|8861.4|8866.9|8863.9|8857.9|8853.4|63
1589887500000|2020-05-19 11:25:00|8864.4|8861.9|8858.9|8854.9|8865.4|8861.9|8858.9|8854.9|48
1589887800000|2020-05-19 11:30:00|8858.4|8854.4|8862.9|8858.4|8862.9|8858.4|8854.9|8850.4|15
1589888100000|2020-05-19 11:35:00|8862.4|8856.4|8864.4|8858.9|8864.4|8861.4|8859.4|8854.4|19
1589888400000|2020-05-19 11:40:00|8863.9|8857.9|8863.4|8858.9|8863.9|8861.4|8859.4|8854.4|40
1589888700000|2020-05-19 11:45:00|8856.9|8858.4|8866.9|8862.4|8866.9|8864.4|8856.9|8851.9|45
1589889000000|2020-05-19 11:50:00|8864.4|8861.4|8859.9|8856.4|8866.4|8861.9|8858.4|8854.4|32
1589889300000|2020-05-19 11:55:00|8860.9|8857.4|8855.4|8849.4|8868.9|8864.4|8855.4|8849.4|118
1589889600000|2020-05-19 12:00:00|8853.4|8849.9|8849.4|8842.9|8854.9|8851.4|8846.9|8841.9|44
1589889900000|2020-05-19 12:05:00|8848.9|8844.9|8851.9|8847.9|8852.4|8847.9|8844.4|8841.9|41
1589890200000|2020-05-19 12:10:00|8851.4|8845.9|8850.4|8845.9|8853.9|8849.4|8849.4|8844.4|15
1589890500000|2020-05-19 12:15:00|8851.9|8846.4|8848.9|8842.4|8851.9|8849.4|8845.4|8841.9|30
1589890800000|2020-05-19 12:20:00|8849.4|8842.9|8848.4|8844.9|8853.9|8849.9|8846.9|8842.4|29
1589891100000|2020-05-19 12:25:00|8847.9|8845.9|8853.4|8848.9|8853.4|8849.4|8847.4|8842.4|32
1589891400000|2020-05-19 12:30:00|8852.9|8849.4|8850.9|8847.4|8854.9|8851.4|8849.4|8844.9|19
1589891700000|2020-05-19 12:35:00|8852.4|8848.4|8856.4|8852.9|8856.4|8852.9|8850.4|8847.4|24
1589892000000|2020-05-19 12:40:00|8857.4|8853.4|8865.9|8860.9|8866.4|8861.9|8857.4|8853.4|31
1589892300000|2020-05-19 12:45:00|8866.4|8862.9|8868.9|8864.4|8873.9|8869.4|8866.4|8862.9|96
1589892600000|2020-05-19 12:50:00|8868.4|8863.4|8865.9|8859.9|8868.4|8863.4|8862.4|8859.9|30
1589892900000|2020-05-19 12:55:00|8866.9|8860.9|8875.4|8870.4|8876.4|8872.4|8866.9|8860.9|49
1589893200000|2020-05-19 13:00:00|8875.9|8869.9|8872.4|8868.4|8877.9|8873.4|8872.4|8867.4|95
1589893500000|2020-05-19 13:05:00|8869.4|8867.4|8879.4|8875.4|8880.9|8875.4|8866.4|8861.9|99
1589893800000|2020-05-19 13:10:00|8877.9|8874.4|8890.4|8884.9|8892.9|8887.9|8873.9|8869.4|100
1589894100000|2020-05-19 13:15:00|8889.9|8880.9|8891.4|8887.4|8891.4|8887.4|8883.4|8877.4|56
1589894400000|2020-05-19 13:20:00|8890.9|8885.4|8883.4|8877.9|8890.9|8885.9|8883.4|8877.9|26
1589894700000|2020-05-19 13:25:00|8884.9|8877.4|8884.4|8880.4|8888.9|8884.9|8880.4|8874.9|45
1589895000000|2020-05-19 13:30:00|8885.9|8880.9|8880.4|8875.9|8903.4|8899.9|8880.4|8874.4|440
1589895300000|2020-05-19 13:35:00|8879.9|8871.9|8881.4|8873.9|8883.9|8879.9|8870.4|8866.9|170
1589895600000|2020-05-19 13:40:00|8880.9|8874.4|8876.9|8870.9|8880.9|8877.4|8874.9|8869.9|66
1589895900000|2020-05-19 13:45:00|8877.4|8871.4|8861.4|8856.9|8877.9|8872.9|8859.4|8854.9|97
1589896200000|2020-05-19 13:50:00|8862.4|8855.9|8873.4|8868.9|8874.9|8870.4|8862.4|8854.9|81
1589896500000|2020-05-19 13:55:00|8870.9|8868.4|8881.4|8876.9|8886.4|8882.9|8870.9|8867.9|175
1589896800000|2020-05-19 14:00:00|8882.9|8878.4|8883.4|8880.4|8886.4|8883.4|8879.4|8874.4|65
1589897100000|2020-05-19 14:05:00|8884.4|8879.4|8906.9|8901.9|8913.9|8909.9|8882.4|8878.4|337
1589897400000|2020-05-19 14:10:00|8905.4|8900.9|8900.9|8895.4|8905.4|8900.9|8896.9|8893.4|88
1589897700000|2020-05-19 14:15:00|8899.4|8894.9|8875.4|8870.9|8899.4|8894.9|8871.9|8866.9|151
1589898000000|2020-05-19 14:20:00|8873.9|8870.4|8874.9|8870.4|8881.4|8877.4|8870.9|8867.4|41
1589898300000|2020-05-19 14:25:00|8875.9|8870.9|8876.4|8871.4|8883.9|8878.4|8867.4|8862.4|59
1589898600000|2020-05-19 14:30:00|8878.4|8872.4|8877.4|8871.4|8885.4|8879.9|8874.9|8869.4|32
1589898900000|2020-05-19 14:35:00|8876.9|8874.9|8875.9|8868.9|8878.9|8876.4|8869.9|8864.4|87
1589899200000|2020-05-19 14:40:00|8876.4|8871.4|8864.4|8857.9|8876.4|8871.4|8860.9|8855.9|102
1589899500000|2020-05-19 14:45:00|8863.9|8859.4|8875.9|8869.4|8876.4|8871.4|8863.9|8859.4|44
1589899800000|2020-05-19 14:50:00|8876.4|8872.9|8896.4|8892.9|8899.9|8895.9|8875.9|8871.4|216
1589900100000|2020-05-19 14:55:00|8898.4|8893.9|8892.9|8887.4|8898.9|8894.4|8890.9|8886.9|98
1589900400000|2020-05-19 15:00:00|8892.4|8886.9|8893.9|8889.9|8893.9|8890.9|8888.9|8885.4|36
1589900700000|2020-05-19 15:05:00|8895.4|8891.9|8896.4|8890.9|8896.4|8891.9|8886.4|8882.4|137
1589901000000|2020-05-19 15:10:00|8895.9|8891.9|8890.4|8885.4|8898.9|8892.9|8889.4|8884.4|34
1589901300000|2020-05-19 15:15:00|8890.9|8886.4|8902.4|8896.9|8903.9|8898.9|8890.4|8886.4|49
1589901600000|2020-05-19 15:20:00|8901.9|8895.9|8909.9|8904.4|8910.4|8906.4|8901.9|8895.4|16
1589901900000|2020-05-19 15:25:00|8908.4|8903.4|8899.4|8895.9|8908.4|8903.4|8896.4|8892.4|43
1589902200000|2020-05-19 15:30:00|8900.4|8894.4|8904.9|8900.4|8910.4|8906.9|8895.9|8891.9|99
1589902500000|2020-05-19 15:35:00|8904.4|8899.4|8904.9|8899.4|8906.4|8902.4|8899.9|8894.4|47
1589902800000|2020-05-19 15:40:00|8905.4|8899.9|8906.4|8900.4|8912.9|8908.4|8904.4|8899.4|61
1589903100000|2020-05-19 15:45:00|8907.9|8902.4|8906.4|8901.9|8911.4|8907.9|8906.4|8901.9|38
1589903400000|2020-05-19 15:50:00|8906.9|8902.4|8909.9|8904.4|8910.4|8905.4|8905.9|8901.9|23
1589903700000|2020-05-19 15:55:00|8907.9|8903.9|8901.4|8894.9|8908.4|8903.9|8898.9|8894.4|18
1589904000000|2020-05-19 16:00:00|8902.9|8895.9|8897.9|8894.4|8903.4|8899.4|8896.4|8891.9|20
1589904300000|2020-05-19 16:05:00|8897.4|8893.9|8902.9|8898.9|8902.9|8899.4|8894.4|8890.9|94
1589904600000|2020-05-19 16:10:00|8903.4|8901.4|8906.4|8903.4|8908.9|8905.4|8903.4|8899.9|57
1589904900000|2020-05-19 16:15:00|8905.9|8901.4|8898.4|8893.9|8906.4|8903.9|8897.9|8892.9|54
1589905200000|2020-05-19 16:20:00|8899.4|8893.4|8902.4|8897.9|8905.4|8901.9|8894.4|8891.4|61
1589905500000|2020-05-19 16:25:00|8903.4|8896.9|8900.9|8895.4|8903.4|8898.9|8900.9|8894.9|5
1589905800000|2020-05-19 16:30:00|8900.4|8895.9|8892.9|8888.4|8901.4|8898.4|8891.4|8887.9|46
1589906100000|2020-05-19 16:35:00|8893.9|8888.9|8893.4|8889.4|8898.4|8895.4|8892.4|8888.9|29
1589906400000|2020-05-19 16:40:00|8894.9|8889.9|8895.4|8892.4|8895.9|8892.4|8891.4|8887.9|21
1589906700000|2020-05-19 16:45:00|8894.9|8890.4|8898.4|8892.9|8898.9|8895.4|8894.9|8890.4|40
1589907000000|2020-05-19 16:50:00|8896.9|8892.4|8891.9|8888.4|8896.9|8893.4|8891.9|8888.4|32
1589907300000|2020-05-19 16:55:00|8891.4|8887.9|8894.4|8889.9|8894.9|8890.9|8890.4|8884.9|89
1589907600000|2020-05-19 17:00:00|8892.4|8888.9|8891.4|8885.4|8896.4|8893.4|8888.9|8884.4|26
1589907900000|2020-05-19 17:05:00|8892.9|8886.4|8898.4|8894.4|8898.9|8894.4|8888.4|8884.4|110
1589908200000|2020-05-19 17:10:00|8898.9|8894.9|8893.4|8890.4|8900.9|8898.4|8891.9|8887.4|60
1589908500000|2020-05-19 17:15:00|8894.4|8890.9|8897.4|8893.9|8898.9|8894.4|8890.4|8885.4|86
1589908800000|2020-05-19 17:20:00|8896.9|8893.4|8896.4|8892.4|8900.4|8895.9|8895.9|8891.4|35
1589909100000|2020-05-19 17:25:00|8896.9|8892.9|8896.9|8891.9|8897.9|8893.4|8895.4|8891.9|14
1589909400000|2020-05-19 17:30:00|8897.9|8892.4|8901.4|8897.4|8901.4|8898.9|8892.4|8888.4|24
1589909700000|2020-05-19 17:35:00|8900.9|8895.9|8898.9|8895.4|8900.9|8895.9|8898.9|8895.4|10
1589910000000|2020-05-19 17:40:00|8898.4|8894.4|8901.4|8897.9|8901.4|8898.4|8898.4|8893.9|9
1589910300000|2020-05-19 17:45:00|8900.9|8896.4|8895.9|8891.9|8901.4|8896.9|8894.9|8891.9|17
1589910600000|2020-05-19 17:50:00|8895.4|8890.4|8892.9|8888.4|8896.4|8890.9|8891.4|8886.9|23
1589910900000|2020-05-19 17:55:00|8894.9|8888.9|8893.4|8889.4|8894.9|8890.4|8892.4|8888.4|5
1589911200000|2020-05-19 18:00:00|8892.9|8889.9|8886.4|8882.4|8894.9|8890.4|8885.9|8881.9|83
1589911500000|2020-05-19 18:05:00|8885.9|8880.4|8896.9|8892.4|8896.9|8892.9|8884.4|8880.4|54
1589911800000|2020-05-19 18:10:00|8896.4|8891.9|8895.9|8891.9|8896.9|8892.4|8894.4|8888.9|8
1589912100000|2020-05-19 18:15:00|8896.4|8892.9|8897.9|8892.4|8898.9|8894.4|8895.9|8889.9|7
1589912400000|2020-05-19 18:20:00|8894.9|8891.4|8892.9|8888.9|8894.9|8891.4|8892.9|8887.9|8
1589912700000|2020-05-19 18:25:00|8891.4|8887.9|8888.9|8882.4|8891.4|8887.9|8887.4|8881.9|8
1589913000000|2020-05-19 18:30:00|8887.4|8882.9|8888.9|8884.9|8888.9|8885.4|8883.9|8879.4|21
1589913300000|2020-05-19 18:35:00|8888.4|8884.4|8887.9|8882.4|8888.4|8884.4|8887.9|8881.4|9
1589913600000|2020-05-19 18:40:00|8887.4|8883.4|8883.4|8878.4|8887.4|8883.4|8880.9|8876.9|72
1589913900000|2020-05-19 18:45:00|8883.9|8877.9|8888.9|8884.4|8888.9|8884.9|8882.9|8876.9|19
1589914200000|2020-05-19 18:50:00|8888.4|8883.4|8882.4|8877.9|8888.9|8883.9|8882.4|8877.4|6
1589914500000|2020-05-19 18:55:00|8881.4|8877.4|8852.4|8846.4|8883.4|8878.4|8849.4|8844.4|159
1589914800000|2020-05-19 19:00:00|8851.9|8845.4|8859.9|8854.9|8862.4|8857.4|8847.4|8844.4|38
1589915100000|2020-05-19 19:05:00|8860.9|8853.9|8863.9|8853.9|8863.9|8853.9|8859.9|8853.9|1
1589915400000|2020-05-19 19:10:00|8868.4|8854.4|8877.4|8872.9|8891.4|8886.9|8868.4|8854.4|91
1589915700000|2020-05-19 19:15:00|8878.9|8875.9|8879.4|8874.4|8887.9|8878.4|8878.9|8874.4|26
1589916000000|2020-05-19 19:20:00|8878.9|8872.4|8863.9|8858.9|8878.9|8872.4|8860.9|8856.9|76
1589916300000|2020-05-19 19:25:00|8863.4|8859.4|8870.4|8866.4|8870.9|8866.9|8861.9|8856.9|46
1589916600000|2020-05-19 19:30:00|8869.9|8865.9|8858.9|8853.9|8869.9|8865.9|8858.9|8853.9|19
1589916900000|2020-05-19 19:35:00|8856.4|8852.9|8846.9|8839.9|8856.9|8852.9|8846.9|8839.4|76
1589917200000|2020-05-19 19:40:00|8847.9|8848.4|8844.9|8838.9|8853.9|8848.9|8843.9|8836.9|36
1589917500000|2020-05-19 19:45:00|8844.4|8836.9|8840.9|8831.9|8847.4|8843.4|8840.9|8831.9|50
1589917800000|2020-05-19 19:50:00|8840.4|8832.4|8836.9|8831.4|8840.4|8834.4|8824.4|8820.4|215
1589918100000|2020-05-19 19:55:00|8838.4|8831.9|8834.4|8827.9|8842.9|8837.4|8823.9|8819.4|202
1589918400000|2020-05-19 20:00:00|8837.4|8830.4|8828.9|8823.9|8837.4|8832.4|8825.9|8821.9|58
1589918700000|2020-05-19 20:05:00|8827.4|8822.9|8828.4|8822.4|8828.9|8824.4|8823.4|8819.4|32
1589919000000|2020-05-19 20:10:00|8826.9|8823.4|8832.9|8828.4|8833.9|8830.4|8826.9|8821.9|34
1589919300000|2020-05-19 20:15:00|8830.9|8829.9|8831.4|8826.4|8831.9|8829.9|8829.9|8823.9|13
1589919600000|2020-05-19 20:20:00|8832.4|8827.4|8833.4|8828.9|8833.9|8830.9|8832.4|8827.4|9
1589919900000|2020-05-19 20:25:00|8834.4|8830.4|8835.9|8831.9|8836.4|8831.9|8831.9|8828.4|32
1589920200000|2020-05-19 20:30:00|8847.2|8837.2|8840.4|8835.4|8847.7|8839.4|8837.4|8834.9|63
1589920500000|2020-05-19 20:35:00|8841.4|8836.4|8838.9|8835.4|8842.9|8838.9|8838.9|8835.4|6
1589920800000|2020-05-19 20:40:00|8840.4|8836.9|8842.4|8833.9|8842.4|8837.4|8836.9|8832.9|20
1589921100000|2020-05-19 20:45:00||8834.9||8835.9||8835.9||8833.9|0
1589921400000|2020-05-19 20:50:00|8837.9|8834.9|8833.2|8823.2|8842.4|8835.4|8832.9|8822.9|20
1589921700000|2020-05-19 20:55:00|8835.6|8825.6|8836.8|8830.3|8836.8|8830.3|8835.6|8825.6|3
1589922000000|2020-05-19 21:00:00|8839.3|8831.3|8839.3|8831.3|8839.3|8831.3|8839.3|8831.3|1
1589922300000|2020-05-19 21:05:00||8834.8||8830.3||8834.8||8829.3|1
1589922600000|2020-05-19 21:10:00|8853.2|8843.2|8853.2|8843.2|8853.2|8843.2|8853.2|8843.2|22453496
1589922900000|2020-05-19 21:15:00|8853.1|8843.1|8851.9|8841.9|8853.8|8843.8|8851.6|8841.6|0
1589923200000|2020-05-19 21:20:00|8851.6|8841.6|8850|8840|8851.9|8841.9|8850|8840|0
1589923500000|2020-05-19 21:25:00|8849.7|8839.7|8848.6|8838.6|8850|8840|8848.5|8838.5|0
1589923800000|2020-05-19 21:30:00|8849.3|8839.3|8849.8|8839.8|8850|8840|8848.9|8838.9|0
1589924100000|2020-05-19 21:35:00|8849.3|8839.3|8847.1|8837.1|8849.8|8839.8|8846.9|8836.9|0
1589924400000|2020-05-19 21:40:00|8846.8|8836.8|8846.8|8836.8|8846.9|8836.9|8846.1|8836.1|0
1589924700000|2020-05-19 21:45:00|8846.7|8836.7|8847.7|8837.7|8847.8|8837.8|8846.6|8836.6|0
1589925000000|2020-05-19 21:50:00|8847.5|8837.5|8847.5|8837.5|8848.3|8838.3|8847|8837|0
1589925300000|2020-05-19 21:55:00|8847.6|8837.6|8848.9|8838.9|8850.5|8840.5|8847.6|8837.6|0
1589925600000|2020-05-19 22:00:00|8847.5|8837.5|8844.6|8834.6|8851.5|8841.5|8841.9|8831.9|0
1589925900000|2020-05-19 22:05:00|8845.1|8835.1|8842.1|8832.1|8845.7|8835.7|8837.8|8827.8|0
1589926200000|2020-05-19 22:10:00|8841.5|8831.5|8849|8839|8852.2|8842.2|8840|8830|0
1589926500000|2020-05-19 22:15:00|8849.5|8839.5|8856.7|8846.7|8858.6|8848.6|8849.5|8839.5|0
1589926800000|2020-05-19 22:20:00|8857|8847|8854.8|8844.8|8858.6|8848.6|8852.7|8842.7|0
1589927100000|2020-05-19 22:25:00|8855.1|8845.1|8854.3|8844.3|8857|8847|8853.2|8843.2|0
1589927400000|2020-05-19 22:30:00|8854.8|8844.8|8846.6|8836.6|8856.2|8846.2|8846.1|8836.1|0
1589927700000|2020-05-19 22:35:00|8846.3|8836.3|8850.9|8840.9|8852.8|8842.8|8840.5|8830.5|0
1589928000000|2020-05-19 22:40:00|8851.2|8841.2|8857|8847|8857.6|8847.6|8850.7|8840.7|0
1589928300000|2020-05-19 22:45:00|8857.3|8847.3|8854.4|8844.4|8857.3|8847.3|8852.2|8842.2|0
1589928600000|2020-05-19 22:50:00|8854.6|8844.6|8857.6|8847.6|8858.1|8848.1|8852.2|8842.2|0
1589928900000|2020-05-19 22:55:00|8857.8|8847.8|8860.9|8850.9|8862|8852|8857.8|8847.8|0
1589929200000|2020-05-19 23:00:00|8860.4|8850.4|8865.7|8855.7|8867.8|8857.8|8860.4|8850.4|0
1589929500000|2020-05-19 23:05:00|8865.9|8855.9|8868.7|8858.7|8869.9|8859.9|8865.7|8855.7|0
1589929800000|2020-05-19 23:10:00|8869|8859|8869.8|8859.8|8870.6|8860.6|8867.1|8857.1|0
1589930100000|2020-05-19 23:15:00|8870.3|8860.3|8869|8859|8870.9|8860.9|8866.3|8856.3|0
1589930400000|2020-05-19 23:20:00|8868.7|8858.7|8869.3|8859.3|8869.8|8859.8|8866.6|8856.6|0
1589930700000|2020-05-19 23:25:00|8869|8859|8869.8|8859.8|8870.3|8860.3|8868.2|8858.2|0
1589931000000|2020-05-19 23:30:00|8869.3|8859.3|8867.9|8857.9|8869.8|8859.8|8864.5|8854.5|0
1589931300000|2020-05-19 23:35:00|8867.4|8857.4|8870|8860|8870.6|8860.6|8867.4|8857.4|0
1589931600000|2020-05-19 23:40:00|8869.8|8859.8|8875.9|8865.9|8875.9|8865.9|8869.8|8859.8|0
1589931900000|2020-05-19 23:45:00|8875.3|8865.3|8876.6|8866.6|8876.6|8866.6|8873.2|8863.2|0
1589932200000|2020-05-19 23:50:00|8877.1|8867.1|8873.3|8863.3|8877.1|8867.1|8872.8|8862.8|0
1589932500000|2020-05-19 23:55:00|8873.8|8863.8|8871.6|8861.6|8874.3|8864.3|8870.5|8860.5|0
1589932800000|2020-05-20 00:00:00|8872.1|8862.1|8876.6|8866.6|8879|8869|8870.5|8860.5|0
1589933100000|2020-05-20 00:05:00|8876.3|8866.3|8880.6|8870.6|8882.2|8872.2|8875.8|8865.8|0
1589933400000|2020-05-20 00:10:00|8880.9|8870.9|8879.5|8869.5|8882.2|8872.2|8879.5|8869.5|0
1589933700000|2020-05-20 00:15:00|8879.7|8869.7|8878|8868|8881.7|8871.7|8877.9|8867.9|0
1589934000000|2020-05-20 00:20:00|8878.5|8868.5|8874.2|8864.2|8879.6|8869.6|8873.2|8863.2|0
1589934300000|2020-05-20 00:25:00|8874.5|8864.5|8875.9|8865.9|8878.6|8868.6|8874.2|8864.2|0
1589934600000|2020-05-20 00:30:00|8876.4|8866.4|8884.7|8874.7|8886.2|8876.2|8876.4|8866.4|0
1589934900000|2020-05-20 00:35:00|8884.9|8874.9|8891.4|8881.4|8893|8883|8884.1|8874.1|0
1589935200000|2020-05-20 00:40:00|8891.9|8881.9|8892.4|8882.4|8893.5|8883.5|8889.3|8879.3|0
1589935500000|2020-05-20 00:45:00|8891.9|8881.9|8877.3|8867.3|8892.4|8882.4|8875.7|8865.7|0
1589935800000|2020-05-20 00:50:00|8877.5|8867.5|8876.4|8866.4|8878.3|8868.3|8876.2|8866.2|0
1589936100000|2020-05-20 00:55:00|8876.2|8866.2|8877.3|8867.3|8881|8871|8876.2|8866.2|0
1589936400000|2020-05-20 01:00:00|8877.8|8867.8|8890.3|8886.3|8892.3|8888.3|8877.8|8867.8|165
1589936700000|2020-05-20 01:05:00|8889.8|8884.8|8887.8|8884.3|8890.8|8886.3|8886.3|8880.8|90
1589937000000|2020-05-20 01:10:00|8886.8|8882.8|8884.8|8881.3|8888.3|8883.3|8879.8|8875.8|128
1589937300000|2020-05-20 01:15:00|8885.3|8880.8|8896.8|8891.8|8898.3|8894.8|8885.3|8880.8|225
1589937600000|2020-05-20 01:20:00|8896.3|8892.3|8899.8|8896.3|8899.8|8896.3|8893.3|8889.3|74
1589937900000|2020-05-20 01:25:00|8899.3|8896.8|8901.8|8896.8|8902.3|8897.8|8897.3|8892.3|37
1589938200000|2020-05-20 01:30:00|8902.3|8897.3|8905.3|8901.3|8908.3|8904.8|8893.3|8889.3|128
1589938500000|2020-05-20 01:35:00|8904.8|8900.8|8904.8|8900.3|8907.3|8904.3|8903.8|8899.3|35
1589938800000|2020-05-20 01:40:00|8905.3|8900.8|8907.8|8903.3|8910.3|8906.8|8905.3|8899.3|53
1589939100000|2020-05-20 01:45:00|8907.3|8902.3|8911.8|8907.3|8912.3|8909.3|8906.8|8901.8|50
1589939400000|2020-05-20 01:50:00|8912.3|8907.8|8912.8|8908.3|8917.8|8914.3|8911.8|8907.3|159
1589939700000|2020-05-20 01:55:00|8912.3|8908.8|8911.8|8908.3|8915.8|8911.3|8907.8|8904.3|79
1589940000000|2020-05-20 02:00:00|8911.3|8906.8|8910.8|8906.3|8914.3|8910.3|8903.3|8899.3|100
1589940300000|2020-05-20 02:05:00|8910.3|8906.8|8911.3|8906.8|8913.3|8909.3|8907.3|8904.3|49
1589940600000|2020-05-20 02:10:00|8910.8|8906.3|8911.3|8906.3|8916.3|8911.3|8906.8|8902.8|69
1589940900000|2020-05-20 02:15:00|8910.8|8905.3|8911.3|8907.8|8913.8|8910.3|8909.8|8904.8|65
1589941200000|2020-05-20 02:20:00|8911.8|8908.3|8906.3|8902.3|8916.3|8911.8|8904.8|8900.3|104
1589941500000|2020-05-20 02:25:00|8906.8|8902.8|8905.3|8901.8|8914.3|8910.8|8905.3|8901.8|117
1589941800000|2020-05-20 02:30:00|8905.8|8902.3|8905.8|8902.3|8910.3|8905.3|8904.8|8899.3|77
1589942100000|2020-05-20 02:35:00|8904.8|8902.8|8910.3|8905.8|8912.8|8908.3|8903.8|8899.8|91
1589942400000|2020-05-20 02:40:00|8911.3|8906.3|8917.8|8912.3|8918.3|8914.3|8911.3|8906.3|27
1589942700000|2020-05-20 02:45:00|8916.8|8911.8|8917.3|8912.8|8918.8|8914.8|8913.8|8909.8|65
1589943000000|2020-05-20 02:50:00|8915.8|8912.3|8913.3|8909.8|8916.3|8913.3|8912.3|8908.3|157
1589943300000|2020-05-20 02:55:00|8913.8|8910.3|8911.3|8907.3|8916.3|8912.3|8910.3|8906.8|94
1589943600000|2020-05-20 03:00:00|8911.8|8906.8|8901.8|8896.8|8912.3|8906.8|8900.8|8896.8|112
1589943900000|2020-05-20 03:05:00|8902.3|8898.3|8906.8|8902.8|8908.3|8904.3|8902.3|8898.3|73
1589944200000|2020-05-20 03:10:00|8907.3|8903.8|8910.3|8906.3|8911.3|8907.8|8906.8|8903.3|43
1589944500000|2020-05-20 03:15:00|8910.8|8906.8|8909.3|8904.3|8910.8|8906.8|8906.3|8901.3|3
1589944800000|2020-05-20 03:20:00|8908.8|8903.3|8909.3|8904.8|8909.8|8906.8|8908.8|8903.3|15
1589945100000|2020-05-20 03:25:00|8910.8|8906.3|8912.3|8909.3|8914.3|8910.3|8910.8|8906.3|38
1589945400000|2020-05-20 03:30:00|8914.3|8910.8|8907.8|8903.3|8914.8|8910.8|8906.8|8902.3|181
1589945700000|2020-05-20 03:35:00|8908.3|8903.8|8903.3|8899.3|8910.8|8906.3|8898.3|8894.3|248
1589946000000|2020-05-20 03:40:00|8903.8|8899.8|8902.8|8899.3|8906.3|8902.8|8901.3|8897.3|120
1589946300000|2020-05-20 03:45:00|8898.8|8895.3|8947.5|8945.5|8954.9|8952.9|8875.4|8873.4|1056128
1589946600000|2020-05-20 03:50:00|8947.1|8945.1|8954.8|8952.8|8982.5|8980.5|8947.1|8945.1|703725
1589946900000|2020-05-20 03:55:00|8956.5|8954.5|8947.9|8945.9|8963.8|8961.8|8943|8941|557550
1589947200000|2020-05-20 04:00:00|8947.1|8945.1|8962.7|8960.7|8965.7|8963.7|8939.1|8937.1|345300
1589947500000|2020-05-20 04:05:00|8963.1|8961.1|8964.3|8962.3|8970.6|8968.6|8952.2|8950.2|273600
1589947800000|2020-05-20 04:10:00|8964.5|8962.5|8963.8|8961.8|8966.3|8964.3|8951.3|8949.3|217800
1589948100000|2020-05-20 04:15:00|8963.4|8961.4|8971.8|8969.8|8971.8|8969.8|8950.3|8948.3|241425
1589948400000|2020-05-20 04:20:00|8972.1|8970.1|8981.4|8979.4|8987.1|8985.1|8967.6|8965.6|346425
1589948700000|2020-05-20 04:25:00|8982.4|8980.4|8985.3|8983.3|8992.7|8990.7|8975.4|8973.4|273450
1589949000000|2020-05-20 04:30:00|8985|8983|8985.8|8983.8|8999.8|8997.8|8984.5|8982.5|336075
1589949300000|2020-05-20 04:35:00|8985.5|8983.5|8979.8|8977.8|8987|8985|8972.3|8970.3|258000
1589949600000|2020-05-20 04:40:00|8979.7|8977.7|8975.2|8973.2|8979.7|8977.7|8967.8|8965.8|260550
1589949900000|2020-05-20 04:45:00|8975.1|8973.1|8947.5|8945.5|8977.3|8975.3|8947.4|8945.4|429075
1589950200000|2020-05-20 04:50:00|8947.2|8945.2|8950|8948|8958.1|8956.1|8934.9|8932.9|349425
1589950500000|2020-05-20 04:55:00|8950.1|8948.1|8945.4|8943.4|8950.2|8948.2|8939.3|8937.3|163125
1589950800000|2020-05-20 05:00:00|8944.8|8942.8|8946.7|8944.7|8951.8|8949.8|8929.4|8927.4|246825
1589951100000|2020-05-20 05:05:00|8948|8946|8954.4|8952.4|8964.8|8962.8|8948|8946|195675
1589951400000|2020-05-20 05:10:00|8955.4|8953.4|8950|8948|8961.4|8959.4|8948|8946|99600
1589951700000|2020-05-20 05:15:00|8949.7|8947.7|8957.5|8955.5|8962.3|8960.3|8943.6|8941.6|130500
1589952000000|2020-05-20 05:20:00|8957.7|8955.7|8954.4|8952.4|8958|8956|8949.8|8947.8|64575
1589952300000|2020-05-20 05:25:00|8955.2|8953.2|8946.1|8944.1|8958.2|8956.2|8940.9|8938.9|110625
1589952600000|2020-05-20 05:30:00|8946.2|8944.2|8941.8|8939.8|8950|8948|8936.5|8934.5|144825
1589952900000|2020-05-20 05:35:00|8942|8940|8944.4|8942.4|8950|8948|8935.8|8933.8|121575
1589953200000|2020-05-20 05:40:00|8944.3|8942.3|8934.9|8932.9|8944.5|8942.5|8933.8|8931.8|97800
1589953500000|2020-05-20 05:45:00|8934.4|8932.4|8951.9|8949.9|8962.2|8960.2|8934.3|8932.3|168975
1589953800000|2020-05-20 05:50:00|8952|8950|8955.2|8953.2|8962.2|8960.2|8951.3|8949.3|102150
1589954100000|2020-05-20 05:55:00|8955.3|8953.3|8968|8966|8969.1|8967.1|8950.3|8948.3|170175
1589954400000|2020-05-20 06:00:00|8967.8|8965.8|8963.5|8961.5|8975.8|8973.8|8960|8958|205575
1589954700000|2020-05-20 06:05:00|8963.4|8961.4|8953.8|8951.8|8963.4|8961.4|8951.7|8949.7|112650
1589955000000|2020-05-20 06:10:00|8953.7|8951.7|8950|8948|8958.2|8956.2|8945.1|8943.1|103200
1589955300000|2020-05-20 06:15:00|8950.2|8948.2|8950.6|8948.6|8951.6|8949.6|8941.7|8939.7|93150
1589955600000|2020-05-20 06:20:00|8950.3|8948.3|8943.4|8941.4|8957.8|8955.8|8941.9|8939.9|66900
1589955900000|2020-05-20 06:25:00|8943.3|8941.3|8937.1|8935.1|8944.7|8942.7|8930.4|8928.4|148950
1589956200000|2020-05-20 06:30:00|8937.2|8935.2|8947.5|8945.5|8949.8|8947.8|8937|8935|95325
1589956500000|2020-05-20 06:35:00|8948.5|8946.5|8938.6|8936.6|8951.4|8949.4|8937|8935|71700
1589956800000|2020-05-20 06:40:00|8939.4|8937.4|8949|8947|8949|8947|8938.2|8936.2|66150
1589957100000|2020-05-20 06:45:00|8949.4|8947.4|8944.2|8942.2|8951.9|8949.9|8943.1|8941.1|77775
1589957400000|2020-05-20 06:50:00|8943.8|8941.8|8940.6|8938.6|8948.5|8946.5|8939.3|8937.3|69825
1589957700000|2020-05-20 06:55:00|8940.5|8938.5|8940|8938|8947|8945|8937.3|8935.3|67200
1589958000000|2020-05-20 07:00:00|8940.6|8938.6|8961.8|8959.8|8965.5|8963.5|8939.9|8937.9|225525
1589958300000|2020-05-20 07:05:00|8963.1|8961.1|8965.6|8963.6|8971.1|8969.1|8959.1|8957.1|193200
1589958600000|2020-05-20 07:10:00|8965.2|8963.2|8960.5|8958.5|8971.1|8969.1|8959.4|8957.4|154050
1589958900000|2020-05-20 07:15:00|8960.6|8958.6|8961.5|8959.5|8965.2|8963.2|8956.7|8954.7|110850
1589959200000|2020-05-20 07:20:00|8961.4|8959.4|8949.7|8947.7|8961.4|8959.4|8947.9|8945.9|123525
1589959500000|2020-05-20 07:25:00|8951.1|8949.1|8963.1|8961.1|8969.6|8967.6|8951|8949|123825
1589959800000|2020-05-20 07:30:00|8964.4|8962.4|8961.3|8959.3|8966.5|8964.5|8957.2|8955.2|83775
1589960100000|2020-05-20 07:35:00|8960.9|8958.9|8955.2|8953.2|8962.5|8960.5|8945.7|8943.7|127200
1589960400000|2020-05-20 07:40:00|8954.1|8952.1|8956|8954|8961.5|8959.5|8951.4|8949.4|71250
1589960700000|2020-05-20 07:45:00|8956.1|8954.1|8941.3|8939.3|8956.2|8954.2|8937.5|8935.5|180900
1589961000000|2020-05-20 07:50:00|8941.5|8939.5|8940.1|8938.1|8946.9|8944.9|8932|8930|150300
1589961300000|2020-05-20 07:55:00|8939.9|8937.9|8922.9|8920.9|8939.9|8937.9|8917.8|8915.8|386925
1589961600000|2020-05-20 08:00:00|8923.4|8921.4|8930.2|8928.2|8939.3|8937.3|8923.4|8921.4|159075
1589961900000|2020-05-20 08:05:00|8930.1|8928.1|8939.6|8937.6|8945.2|8943.2|8929.3|8927.3|112425
1589962200000|2020-05-20 08:10:00|8939.4|8937.4|8948|8946|8949.8|8947.8|8935.2|8933.2|109650
1589962500000|2020-05-20 08:15:00|8948.2|8946.2|8956.4|8954.4|8961.6|8959.6|8947.6|8945.6|187425
1589962800000|2020-05-20 08:20:00|8955.7|8953.7|8956.3|8954.3|8962.4|8960.4|8951.2|8949.2|106275
1589963100000|2020-05-20 08:25:00|8957.1|8955.1|8951.3|8949.3|8963.8|8961.8|8947.9|8945.9|97350
1589963400000|2020-05-20 08:30:00|8951.9|8949.9|8960.8|8958.8|8968.6|8966.6|8951.3|8949.3|178575
1589963700000|2020-05-20 08:35:00|8960.6|8958.6|9008.3|9006.3|9018.2|9016.2|8960.3|8958.3|905700
1589964000000|2020-05-20 08:40:00|9008.1|9006.1|9004.4|9002.4|9021.1|9019.1|8998.4|8996.4|428475
1589964300000|2020-05-20 08:45:00|9004.5|9002.5|9004.8|9002.8|9013.3|9011.3|9001.4|8999.4|240225
1589964600000|2020-05-20 08:50:00|9004.7|9002.7|9053|9051|9053.1|9051.1|9004.6|9002.6|769725
1589964900000|2020-05-20 08:55:00|9052.1|9050.1|9046.4|9044.4|9059.5|9057.5|9036.1|9034.1|446775
1589965200000|2020-05-20 09:00:00|9047|9045|9079.6|9077.6|9090.7|9088.7|9043.2|9041.2|762975
1589965500000|2020-05-20 09:05:00|9078.4|9076.4|9065.9|9063.9|9078.4|9076.4|9060.3|9058.3|450300
1589965800000|2020-05-20 09:10:00|9065.6|9063.6|9067.9|9065.9|9073.7|9071.7|9058.1|9056.1|257100
1589966100000|2020-05-20 09:15:00|9068.1|9066.1|9049.9|9047.9|9080.8|9078.8|9040.9|9038.9|464325
1589966400000|2020-05-20 09:20:00|9049.7|9047.7|9050.2|9048.2|9051|9049|9032.4|9030.4|293625
1589966700000|2020-05-20 09:25:00|9049.4|9047.4|9056|9054|9056.3|9054.3|9037.9|9035.9|187125
1589967000000|2020-05-20 09:30:00|9055|9053|9039.3|9037.3|9063.4|9061.4|9024.4|9022.4|430050
1589967300000|2020-05-20 09:35:00|9039.7|9037.7|9039.9|9037.9|9045.3|9043.3|9035.8|9033.8|178725
1589967600000|2020-05-20 09:40:00|9039.7|9037.7|9055.1|9053.1|9057.5|9055.5|9039|9037|261825
1589967900000|2020-05-20 09:45:00|9055.4|9053.4|9069.5|9067.5|9084.1|9082.1|9054.5|9052.5|429150
1589968200000|2020-05-20 09:50:00|9068.5|9066.5|9072.5|9070.5|9078.3|9076.3|9066.8|9064.8|302250
1589968500000|2020-05-20 09:55:00|9072.3|9070.3|9078.7|9076.7|9079.6|9077.6|9069.2|9067.2|476625
1589968800000|2020-05-20 10:00:00|||||||||4275
1589969400000|2020-05-20 10:10:00|9084.3|9074.3|9079.1|9069.1|9084.3|9074.3|9077.2|9067.2|0
1589969700000|2020-05-20 10:15:00|9079.3|9069.3|9080|9070|9083.1|9073.1|9078.8|9068.8|0
1589970000000|2020-05-20 10:20:00|9080.5|9070.5|9082|9072|9082.1|9072.1|9078.4|9068.4|0
1589970300000|2020-05-20 10:25:00|9082.5|9072.5|9072.8|9062.8|9083.1|9073.1|9071.9|9061.9|0
1589970600000|2020-05-20 10:30:00|9073.1|9063.1|9072.8|9062.8|9073.9|9063.9|9069.6|9059.6|0
1589970900000|2020-05-20 10:35:00|9071.8|9061.8|9076.1|9066.1|9077.7|9067.7|9071.8|9061.8|0
1589971200000|2020-05-20 10:40:00|9076.6|9066.6|9092.8|9087.8|9092.8|9087.8|9076.6|9066.6|11
1589971500000|2020-05-20 10:45:00|9092.3|9084.8|9096.3|9091.8|9096.3|9093.3|9089.8|9084.3|94
1589971800000|2020-05-20 10:50:00|9098.8|9093.3|9100.8|9096.8|9100.8|9096.8|9092.8|9089.3|147
1589972100000|2020-05-20 10:55:00|9101.3|9095.8|9100.8|9096.8|9101.3|9098.8|9094.8|9091.8|90
1589972400000|2020-05-20 11:00:00|9100.3|9094.8|9094.3|9090.8|9100.3|9096.8|9093.8|9089.3|57
1589972700000|2020-05-20 11:05:00|9093.8|9090.3|9091.3|9086.8|9093.8|9090.3|9086.8|9084.3|24
1589973000000|2020-05-20 11:10:00|9091.8|9087.3|9080.3|9076.3|9093.3|9088.8|9078.3|9074.8|92
1589973300000|2020-05-20 11:15:00|9081.3|9076.8|9081.8|9077.8|9086.3|9082.3|9079.8|9076.3|21
1589973600000|2020-05-20 11:20:00|9081.3|9076.8|9078.3|9073.3|9081.3|9076.8|9073.8|9070.3|75
1589973900000|2020-05-20 11:25:00|9079.3|9073.8|9080.8|9076.8|9081.3|9077.3|9076.8|9073.8|11
1589974200000|2020-05-20 11:30:00|9081.3|9077.3|9081.3|9076.8|9083.3|9078.8|9077.3|9074.3|21
1589974500000|2020-05-20 11:35:00|9080.3|9076.3|9085.8|9080.8|9086.3|9080.8|9078.3|9074.8|27
1589974800000|2020-05-20 11:40:00|9084.3|9081.3|9090.8|9086.8|9090.8|9086.8|9084.3|9080.8|18
1589975100000|2020-05-20 11:45:00|9090.3|9084.3|9087.3|9082.8|9090.3|9084.3|9085.8|9082.8|11
1589975400000|2020-05-20 11:50:00|9084.8|9082.3|9086.3|9082.8|9087.8|9083.3|9083.3|9079.3|25
1589975700000|2020-05-20 11:55:00|9085.8|9081.8|9086.3|9081.8|9086.3|9082.8|9084.3|9079.8|40
1589976000000|2020-05-20 12:00:00|9087.3|9083.3|9086.3|9082.8|9088.8|9084.3|9084.3|9081.3|12
1589976300000|2020-05-20 12:05:00|9087.3|9083.3|9089.3|9085.8|9090.3|9086.3|9086.3|9082.3|38
1589976600000|2020-05-20 12:10:00|9088.8|9085.3|9090.3|9086.3|9091.3|9086.8|9087.8|9083.8|48
1589976900000|2020-05-20 12:15:00|9089.8|9086.8|9092.3|9086.8|9093.3|9090.3|9089.3|9085.8|40
1589977200000|2020-05-20 12:20:00|9090.3|9086.3|9087.8|9084.3|9090.3|9086.8|9086.8|9082.8|41
1589977500000|2020-05-20 12:25:00|9088.3|9084.8|9092.3|9085.8|9092.3|9085.8|9088.3|9084.8|33
1589977800000|2020-05-20 12:30:00|9090.3|9082.8|9087.8|9083.3|9092.8|9083.3|9087.8|9082.8|55
1589978100000|2020-05-20 12:35:00|9087.3|9084.3|9081.3|9077.8|9087.3|9085.3|9076.3|9072.3|80
1589978400000|2020-05-20 12:40:00|9080.8|9076.8|9088.8|9084.8|9090.8|9086.8|9080.8|9076.8|60
1589978700000|2020-05-20 12:45:00|9088.3|9084.3|9087.8|9083.3|9088.8|9084.3|9081.8|9077.8|63
1589979000000|2020-05-20 12:50:00|9087.3|9082.8|9092.8|9086.3|9092.8|9087.8|9087.3|9082.8|31
1589979300000|2020-05-20 12:55:00|9093.8|9087.3|9100.3|9093.8|9100.8|9095.8|9093.8|9087.3|46
1589979600000|2020-05-20 13:00:00|9100.8|9094.8|9097.8|9094.3|9108.3|9103.8|9097.8|9094.3|93
1589979900000|2020-05-20 13:05:00|9097.3|9092.8|9098.3|9093.8|9098.8|9094.3|9093.8|9089.8|45
1589980200000|2020-05-20 13:10:00|9097.8|9093.3|9091.8|9087.8|9097.8|9093.8|9085.3|9081.8|91
1589980500000|2020-05-20 13:15:00|9092.8|9087.3|9087.3|9081.3|9093.8|9090.3|9083.8|9079.8|53
1589980800000|2020-05-20 13:20:00|9085.3|9081.8|9090.3|9087.3|9090.3|9087.3|9084.8|9081.8|50
1589981100000|2020-05-20 13:25:00|9089.8|9086.3|9092.8|9087.8|9095.8|9091.3|9088.3|9084.8|64
1589981400000|2020-05-20 13:30:00|9090.8|9086.8|9071.3|9066.8|9090.8|9086.8|9065.3|9062.3|449
1589981700000|2020-05-20 13:35:00|9072.3|9067.3|9079.8|9074.3|9079.8|9074.3|9057.8|9054.8|268
1589982000000|2020-05-20 13:40:00|9077.8|9073.8|9062.3|9057.8|9078.3|9073.8|9060.3|9055.3|207
1589982300000|2020-05-20 13:45:00|9061.8|9057.3|9069.8|9065.8|9071.3|9067.3|9059.8|9055.3|223
1589982600000|2020-05-20 13:50:00|9070.3|9067.8|9070.8|9067.3|9079.3|9075.3|9063.8|9059.3|163
1589982900000|2020-05-20 13:55:00|9071.3|9068.3|9067.8|9064.3|9073.3|9068.8|9063.8|9059.8|141
1589983200000|2020-05-20 14:00:00|9068.8|9064.8|9075.3|9071.8|9075.8|9072.8|9064.3|9060.3|109
1589983500000|2020-05-20 14:05:00|9075.8|9071.3|9077.3|9072.8|9084.3|9080.3|9074.8|9070.3|120
1589983800000|2020-05-20 14:10:00|9077.8|9073.3|9086.8|9082.8|9090.3|9087.8|9077.3|9072.3|79
1589984100000|2020-05-20 14:15:00|9085.8|9083.3|9095.8|9090.8|9096.3|9092.3|9083.3|9079.3|75
1589984400000|2020-05-20 14:20:00|9096.3|9091.3|9101.3|9096.3|9101.3|9096.3|9093.3|9089.3|112
1589984700000|2020-05-20 14:25:00|9102.8|9096.8|9096.3|9092.8|9107.3|9102.8|9086.8|9081.8|136
1589985000000|2020-05-20 14:30:00|9096.8|9091.3|9103.3|9099.3|9103.3|9099.3|9090.8|9087.8|54
1589985300000|2020-05-20 14:35:00|9103.8|9098.8|9113.8|9110.3|9113.8|9110.3|9100.3|9095.8|120
1589985600000|2020-05-20 14:40:00|9113.3|9109.8|9122.8|9118.3|9122.8|9119.3|9112.8|9109.8|130
1589985900000|2020-05-20 14:45:00|9121.8|9117.3|9123.3|9119.3|9128.8|9126.3|9116.3|9113.3|135
1589986200000|2020-05-20 14:50:00|9124.3|9119.8|9115.3|9111.3|9126.8|9121.3|9114.3|9110.8|85
1589986500000|2020-05-20 14:55:00|9116.3|9111.8|9116.8|9112.3|9122.8|9118.3|9113.8|9110.3|128
1589986800000|2020-05-20 15:00:00|9117.8|9111.8|9104.8|9099.8|9118.8|9114.8|9104.8|9099.8|75
1589987100000|2020-05-20 15:05:00|9101.3|9097.3|9107.3|9103.3|9110.3|9105.8|9101.3|9096.8|101
1589987400000|2020-05-20 15:10:00|9108.3|9101.8|9116.3|9111.8|9116.3|9111.8|9104.3|9099.8|78
1589987700000|2020-05-20 15:15:00|9116.8|9112.3|9123.3|9117.3|9126.3|9121.3|9115.8|9112.3|87
1589988000000|2020-05-20 15:20:00|9126.3|9118.3|9123.8|9119.8|9131.3|9127.3|9123.3|9118.3|68
1589988300000|2020-05-20 15:25:00|9123.3|9119.3|9133.3|9127.8|9137.3|9133.3|9123.3|9119.3|146
1589988600000|2020-05-20 15:30:00|9131.8|9129.8|9123.8|9118.8|9134.8|9131.8|9120.8|9116.8|155
1589988900000|2020-05-20 15:35:00|9123.3|9120.3|9119.3|9115.3|9124.8|9121.8|9117.3|9111.8|99
1589989200000|2020-05-20 15:40:00|9116.8|9114.3|9119.3|9115.3|9121.3|9117.8|9116.3|9112.8|50
1589989500000|2020-05-20 15:45:00|9118.8|9115.8|9120.8|9117.8|9123.8|9119.8|9118.8|9115.3|96
1589989800000|2020-05-20 15:50:00|9122.3|9118.3|9115.8|9111.8|9123.8|9121.3|9115.8|9111.3|110
1589990100000|2020-05-20 15:55:00|9114.8|9111.3|9112.8|9108.3|9120.8|9118.3|9112.8|9107.8|101
1589990400000|2020-05-20 16:00:00|9113.8|9108.8|9104.3|9100.3|9117.8|9113.8|9102.3|9099.3|111
1589990700000|2020-05-20 16:05:00|9104.8|9100.8|9101.8|9097.3|9108.8|9104.8|9101.8|9097.3|81
1589991000000|2020-05-20 16:10:00|9101.3|9094.3|9095.3|9091.3|9101.3|9095.8|9091.8|9087.3|78
1589991300000|2020-05-20 16:15:00|9094.8|9090.3|9090.3|9085.8|9096.3|9092.3|9087.3|9082.8|88
1589991600000|2020-05-20 16:20:00|9090.8|9086.3|9076.3|9072.3|9093.8|9089.8|9076.3|9072.3|112
1589991900000|2020-05-20 16:25:00|9077.3|9072.8|9085.3|9081.8|9086.3|9082.3|9077.3|9072.8|116
1589992200000|2020-05-20 16:30:00|9086.3|9082.3|9088.8|9085.3|9088.8|9085.3|9081.8|9077.8|57
1589992500000|2020-05-20 16:35:00|9088.3|9084.8|9085.3|9080.8|9088.8|9085.8|9082.8|9079.3|76
1589992800000|2020-05-20 16:40:00|9084.8|9079.3|9072.8|9068.3|9084.8|9082.3|9069.8|9065.3|53
1589993100000|2020-05-20 16:45:00|9073.3|9069.8|9073.8|9069.3|9079.3|9074.3|9061.8|9057.3|103
1589993400000|2020-05-20 16:50:00|9074.3|9069.8|9081.8|9077.8|9086.3|9082.3|9074.3|9069.8|62
1589993700000|2020-05-20 16:55:00|9080.3|9075.8|9082.3|9077.8|9084.3|9079.3|9076.8|9072.8|20
1589994000000|2020-05-20 17:00:00|9082.8|9079.3|9081.3|9077.3|9086.3|9082.3|9080.3|9075.8|24
1589994300000|2020-05-20 17:05:00|9081.8|9078.8|9070.3|9065.3|9084.8|9079.8|9070.3|9065.3|78
1589994600000|2020-05-20 17:10:00|9071.3|9065.8|9073.8|9069.8|9076.3|9071.8|9068.8|9064.3|102
1589994900000|2020-05-20 17:15:00|9073.3|9068.8|9070.8|9065.3|9074.3|9069.8|9067.3|9062.3|31
1589995200000|2020-05-20 17:20:00|9072.3|9065.8|9063.8|9058.3|9072.3|9067.8|9061.3|9055.8|40
1589995500000|2020-05-20 17:25:00|9064.3|9059.8|9062.3|9056.8|9065.3|9061.8|9057.8|9054.8|34
1589995800000|2020-05-20 17:30:00|9063.3|9057.3|9060.8|9056.3|9066.3|9062.3|9054.3|9050.3|104
1589996100000|2020-05-20 17:35:00|9061.3|9057.8|9071.3|9066.8|9071.3|9066.8|9059.8|9054.8|81
1589996400000|2020-05-20 17:40:00|9069.8|9067.3|9087.3|9083.8|9087.8|9083.8|9069.8|9065.8|78
1589996700000|2020-05-20 17:45:00|9086.8|9084.3|9085.3|9079.8|9089.3|9085.3|9081.3|9076.8|106
1589997000000|2020-05-20 17:50:00|9085.8|9083.3|9080.8|9075.8|9087.3|9083.3|9080.8|9074.8|17
1589997300000|2020-05-20 17:55:00|9081.3|9076.3|9083.3|9078.8|9083.8|9078.8|9078.8|9074.3|32
1589997600000|2020-05-20 18:00:00|9079.8|9074.8|9085.8|9079.3|9088.8|9083.8|9076.8|9071.8|69
1589997900000|2020-05-20 18:05:00|9086.3|9079.6|9086.8|9081.8|9101.8|9098.3|9086.3|9079.6|55
1589998200000|2020-05-20 18:10:00|9087.8|9082.3|9083.8|9079.3|9093.3|9087.8|9083.3|9079.3|4
1589998500000|2020-05-20 18:15:00|9083.3|9079.8|9083.3|9077.3|9090.3|9084.3|9078.3|9073.3|45
1589998800000|2020-05-20 18:20:00|9082.8|9076.8|9085.8|9080.8|9086.3|9082.3|9081.8|9075.8|2
1589999100000|2020-05-20 18:25:00|9083.3|9079.8|9089.3|9084.3|9089.3|9084.3|9081.8|9076.3|9
1589999400000|2020-05-20 18:30:00|9087.8|9081.8|9095.3|9089.8|9095.3|9089.8|9084.8|9079.8|18
1589999700000|2020-05-20 18:35:00|9096.3|9089.3|9096.3|9090.8|9100.8|9095.8|9096.3|9088.8|20
1590000000000|2020-05-20 18:40:00|9096.8|9091.3|9094.3|9088.8|9096.8|9092.3|9091.3|9087.3|15
1590000300000|2020-05-20 18:45:00|9092.8|9089.3|9098.8|9094.3|9098.8|9095.3|9087.3|9084.3|64
1590000600000|2020-05-20 18:50:00|9098.3|9092.8|9108.3|9104.3|9109.3|9105.3|9093.8|9089.8|45
1590000900000|2020-05-20 18:55:00|9107.8|9102.8|9102.8|9098.3|9107.8|9102.8|9101.8|9097.8|54
1590001200000|2020-05-20 19:00:00|9102.3|9097.8|9102.3|9095.3|9103.8|9099.3|9099.8|9094.8|39
1590001500000|2020-05-20 19:05:00|9101.8|9095.8|9095.3|9089.8|9102.8|9096.3|9095.3|9089.3|62
1590001800000|2020-05-20 19:10:00|9095.8|9090.3|9095.3|9091.8|9100.3|9095.8|9090.3|9085.3|329
1590002100000|2020-05-20 19:15:00|9094.8|9091.3|9093.8|9089.3|9095.3|9091.3|9089.8|9085.3|23
1590002400000|2020-05-20 19:20:00|9092.8|9089.8|9095.8|9090.3|9096.3|9091.8|9092.8|9089.8|10
1590002700000|2020-05-20 19:25:00|9092.3|9089.8|9098.3|9094.3|9105.3|9100.8|9092.3|9089.3|65
1590003000000|2020-05-20 19:30:00|9099.3|9092.8|9092.8|9088.3|9099.3|9094.3|9086.8|9083.3|60
1590003300000|2020-05-20 19:35:00|9092.3|9086.8|9094.3|9089.8|9094.3|9089.8|9087.3|9084.3|36
1590003600000|2020-05-20 19:40:00|9095.3|9088.8|9098.8|9093.3|9098.8|9093.3|9095.3|9086.8|8
1590003900000|2020-05-20 19:45:00|9096.8|9092.8|9089.3|9085.3|9103.3|9096.8|9089.3|9085.3|25
1590004200000|2020-05-20 19:50:00|9090.3|9086.8|9087.3|9082.8|9092.8|9089.3|9081.3|9076.3|84
1590004500000|2020-05-20 19:55:00|9087.8|9082.3|9081.3|9077.8|9087.8|9083.8|9075.8|9071.8|234
1590004800000|2020-05-20 20:00:00|9083.8|9079.3|9080.3|9076.8|9087.8|9083.3|9077.3|9074.3|135
1590005100000|2020-05-20 20:05:00|9080.8|9077.3|9084.8|9081.3|9086.3|9082.3|9080.8|9077.3|15
1590005400000|2020-05-20 20:10:00|9084.3|9080.8|9083.8|9080.8|9084.3|9080.8|9083.3|9080.3|7
1590005700000|2020-05-20 20:15:00|9084.8|9081.3|9084.8|9081.3|9084.8|9081.3|9084.8|9081.3|3
1590006000000|2020-05-20 20:20:00|9084.3|9080.3|9084.3|9080.3|9084.3|9080.3|9083.8|9080.3|4
1590006300000|2020-05-20 20:25:00|9083.8|9079.3|9082.8|9078.8|9083.8|9079.3|9081.3|9078.3|13
1590006600000|2020-05-20 20:30:00|9081.3|9073.3|9084.3|9079.8|9084.3|9079.8|9075.8|9070.3|88
1590006900000|2020-05-20 20:35:00|9083.8|9079.3|9084.3|9080.3|9084.3|9080.3|9083.8|9078.3|0
1590007200000|2020-05-20 20:40:00|9084.8|9080.8|9084.8|9082.3|9084.8|9082.3|9084.8|9080.3|19
1590007500000|2020-05-20 20:45:00||9081.8||9082.3||9082.3||9081.8|31
1590007800000|2020-05-20 20:50:00|9086.3|9082.8|9084.8|9082.3|9086.3|9082.8|9084.3|9080.8|33
1590008100000|2020-05-20 20:55:00|9085.8|9081.8|9084.8|9081.3|9086.3|9083.3|9084.3|9081.3|25
1590009000000|2020-05-20 21:10:00|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|18816183
1590009300000|2020-05-20 21:15:00|9097.8|9087.8|9097.4|9087.4|9097.8|9087.8|9096.7|9086.7|0
1590009600000|2020-05-20 21:20:00|9097.3|9087.3|9093|9083|9097.4|9087.4|9092.5|9082.5|0
1590009900000|2020-05-20 21:25:00|9092.9|9082.9|9093.1|9083.1|9093.1|9083.1|9092.9|9082.9|0
1590010200000|2020-05-20 21:30:00|9092.4|9082.4|9092.4|9082.4|9092.4|9082.4|9092.4|9082.4|0
1590010500000|2020-05-20 21:35:00|9092.5|9082.5|9092.4|9082.4|9092.5|9082.5|9092.4|9082.4|0
1590010800000|2020-05-20 21:40:00|9092.3|9082.3|9092.3|9082.3|9092.3|9082.3|9092.3|9082.3|0
1590011100000|2020-05-20 21:45:00|9093.6|9083.6|9093.6|9083.6|9093.8|9083.8|9092.6|9082.6|0
1590011400000|2020-05-20 21:50:00|9093.5|9083.5|9090.2|9080.2|9094.6|9084.6|9089.7|9079.7|0
1590011700000|2020-05-20 21:55:00|9090|9080|9085.7|9075.7|9090.1|9080.1|9085.7|9075.7|0
1590012000000|2020-05-20 22:00:00|9088|9078|9085.2|9075.2|9089.7|9079.7|9083.2|9073.2|0
1590012300000|2020-05-20 22:05:00|9084|9074|9081.7|9071.7|9086.1|9076.1|9081.7|9071.7|0
1590012600000|2020-05-20 22:10:00|9082.2|9072.2|9076.2|9066.2|9082.8|9072.8|9074.3|9064.3|0
1590012900000|2020-05-20 22:15:00|9076.7|9066.7|9072.5|9062.5|9078.9|9068.9|9072|9062|0
1590013200000|2020-05-20 22:20:00|9072|9062|9069|9059|9072|9062|9068|9058|0
1590013500000|2020-05-20 22:25:00|9069.6|9059.6|9063.4|9053.4|9070.1|9060.1|9062.9|9052.9|0
1590013800000|2020-05-20 22:30:00|9063.9|9053.9|9068.9|9058.9|9069.4|9059.4|9063.9|9053.9|0
1590014100000|2020-05-20 22:35:00|9068.4|9058.4|9071|9061|9072.4|9062.4|9067.8|9057.8|0
1590014400000|2020-05-20 22:40:00|9071.6|9061.6|9064.6|9054.6|9073.7|9063.7|9064.1|9054.1|0
1590014700000|2020-05-20 22:45:00|9064.3|9054.3|9067.4|9057.4|9068.5|9058.5|9063.5|9053.5|0
1590015000000|2020-05-20 22:50:00|9067.1|9057.1|9067.8|9057.8|9068.9|9058.9|9066.9|9056.9|0
1590015300000|2020-05-20 22:55:00|9068.4|9058.4|9063.1|9053.1|9068.4|9058.4|9062.3|9052.3|0
1590015600000|2020-05-20 23:00:00|9063.4|9053.4|9063.4|9053.4|9065.5|9055.5|9063.4|9053.4|0
1590015900000|2020-05-20 23:05:00|9063.9|9053.9|9065.1|9055.1|9065.5|9055.5|9063.4|9053.4|0
1590016200000|2020-05-20 23:10:00|9064.9|9054.9|9065.7|9055.7|9066.2|9056.2|9064.1|9054.1|0
1590016500000|2020-05-20 23:15:00|9066.2|9056.2|9063.5|9053.5|9066.2|9056.2|9061.1|9051.1|0
1590016800000|2020-05-20 23:20:00|9063.8|9053.8|9063.9|9053.9|9064.1|9054.1|9060.9|9050.9|0
1590017100000|2020-05-20 23:25:00|9064.2|9054.2|9057.9|9047.9|9064.2|9054.2|9057.3|9047.3|0
1590017400000|2020-05-20 23:30:00|9058.1|9048.1|9053.7|9043.7|9058.4|9048.4|9052.5|9042.5|0
1590017700000|2020-05-20 23:35:00|9053.1|9043.1|9053.7|9043.7|9054.8|9044.8|9051.5|9041.5|0
1590018000000|2020-05-20 23:40:00|9053.4|9043.4|9056.3|9046.3|9057.9|9047.9|9052.1|9042.1|0
1590018300000|2020-05-20 23:45:00|9056|9046|9054.1|9044.1|9057.9|9047.9|9053|9043|0
1590018600000|2020-05-20 23:50:00|9053.8|9043.8|9056.9|9046.9|9057.5|9047.5|9053|9043|0
1590018900000|2020-05-20 23:55:00|9057.2|9047.2|9054.3|9044.3|9057.2|9047.2|9054.3|9044.3|0
1590019200000|2020-05-21 00:00:00|9054.8|9044.8|9048.1|9038.1|9054.8|9044.8|9047.1|9037.1|0
1590019500000|2020-05-21 00:05:00|9048.7|9038.7|9046.6|9036.6|9049.8|9039.8|9043.3|9033.3|0
1590019800000|2020-05-21 00:10:00|9047.1|9037.1|9047.3|9037.3|9047.3|9037.3|9042.8|9032.8|0
1590020100000|2020-05-21 00:15:00|9047.8|9037.8|9045.7|9035.7|9048.9|9038.9|9044.6|9034.6|0
1590020400000|2020-05-21 00:20:00|9046.2|9036.2|9043.7|9033.7|9047.3|9037.3|9042.9|9032.9|0
1590020700000|2020-05-21 00:25:00|9043.2|9033.2|9043.7|9033.7|9044.8|9034.8|9041.1|9031.1|0
1590021000000|2020-05-21 00:30:00|9043.2|9033.2|9047.6|9037.6|9049.8|9039.8|9042.1|9032.1|0
1590021300000|2020-05-21 00:35:00|9047.1|9037.1|9047.3|9037.3|9048.4|9038.4|9042.1|9032.1|0
1590021600000|2020-05-21 00:40:00|9046.8|9036.8|9050.4|9040.4|9050.9|9040.9|9046.8|9036.8|0
1590021900000|2020-05-21 00:45:00|9050.9|9040.9|9046.6|9036.6|9051.4|9041.4|9045.1|9035.1|0
1590022200000|2020-05-21 00:50:00|9046|9036|9047.1|9037.1|9048.7|9038.7|9046|9036|0
1590022500000|2020-05-21 00:55:00|9046.6|9036.6|9068.1|9058.1|9068.1|9058.1|9046.6|9036.6|0
1590022800000|2020-05-21 01:00:00|9066.2|9056.2|9063.7|9058.7|9093|9084.2|9054.2|9049.7|148
1590023100000|2020-05-21 01:05:00|9065.2|9060.2|9068.2|9064.2|9076.2|9072.2|9064.2|9058.2|56
1590023400000|2020-05-21 01:10:00|9067.7|9060.7|9073.2|9066.7|9074.7|9070.2|9064.7|9059.7|77
1590023700000|2020-05-21 01:15:00|9070.7|9067.2|9070.2|9064.7|9070.7|9067.2|9059.7|9057.2|66
1590024000000|2020-05-21 01:20:00|9069.7|9065.2|9083.2|9078.7|9083.2|9079.2|9063.2|9059.7|143
1590024300000|2020-05-21 01:25:00|9081.7|9075.7|9076.2|9072.2|9084.2|9079.2|9075.7|9072.2|80
1590024600000|2020-05-21 01:30:00|9076.7|9072.7|9070.2|9063.2|9076.7|9072.7|9070.2|9063.2|55
1590024900000|2020-05-21 01:35:00|9070.7|9062.7|9072.7|9064.7|9080.7|9073.7|9065.2|9061.2|123
1590025200000|2020-05-21 01:40:00|9069.2|9063.2|9056.2|9052.7|9069.2|9063.2|9055.7|9049.7|142
1590025500000|2020-05-21 01:45:00|9057.2|9050.7|9051.2|9048.2|9059.2|9055.2|9050.2|9045.2|143
1590025800000|2020-05-21 01:50:00|9050.7|9046.2|9051.7|9047.7|9056.2|9052.2|9047.2|9043.7|114
1590026100000|2020-05-21 01:55:00|9051.2|9046.2|9043.2|9039.2|9051.2|9046.2|9042.2|9037.2|76
1590026400000|2020-05-21 02:00:00|9042.2|9037.7|9036.2|9029.2|9043.2|9038.2|9032.7|9028.2|103
1590026700000|2020-05-21 02:05:00|9035.2|9028.2|9008.2|9003.7|9035.2|9029.7|9007.2|9002.7|213
1590027000000|2020-05-21 02:10:00|9008.7|9002.7|9007.2|9002.2|9008.7|9004.7|8999.7|8996.2|147
1590027300000|2020-05-21 02:15:00|9006.7|9000.2|9018.7|9012.7|9021.7|9017.7|9002.7|8998.7|273
1590027600000|2020-05-21 02:20:00|9017.2|9011.2|9018.7|9011.2|9019.2|9015.2|9013.7|9009.7|50
1590027900000|2020-05-21 02:25:00|9018.2|9012.2|9017.2|9013.2|9021.2|9017.2|9013.2|9009.7|58
1590028200000|2020-05-21 02:30:00|9016.7|9012.7|9026.7|9021.7|9027.7|9022.2|9010.7|9005.7|83
1590028500000|2020-05-21 02:35:00|9025.2|9022.2|9026.2|9022.2|9030.7|9026.2|9021.2|9017.2|130
1590028800000|2020-05-21 02:40:00|9026.7|9020.7|9034.2|9029.2|9034.2|9029.2|9024.2|9019.7|123
1590029100000|2020-05-21 02:45:00|9033.7|9028.7|9041.2|9035.2|9041.7|9036.2|9028.2|9023.7|62
1590029400000|2020-05-21 02:50:00|9039.7|9035.7|9049.7|9044.2|9051.2|9047.7|9038.7|9035.7|43
1590029700000|2020-05-21 02:55:00|9049.2|9042.7|9050.7|9045.7|9050.7|9045.7|9044.2|9039.7|39
1590030000000|2020-05-21 03:00:00|9050.2|9044.2|9053.7|9048.7|9056.2|9051.7|9049.2|9044.2|93
1590030300000|2020-05-21 03:05:00|9051.7|9047.2|9052.2|9045.7|9056.2|9052.2|9051.7|9045|50
1590030600000|2020-05-21 03:10:00|9049.2|9044.7|9061.7|9058.2|9063.7|9059.7|9049.2|9043.7|64
1590030900000|2020-05-21 03:15:00|9063.7|9058.7|9061.7|9057.7|9063.7|9060.7|9060.2|9055.2|48
1590031200000|2020-05-21 03:20:00|9061.2|9056.2|9060.7|9055.2|9061.7|9058.7|9059.7|9055.2|41
1590031500000|2020-05-21 03:25:00|9061.2|9055.7|9059.2|9054.2|9066.7|9062.7|9057.2|9053.2|187
1590031800000|2020-05-21 03:30:00|9058.7|9054.7|9058.2|9054.2|9062.7|9060.2|9055.2|9050.2|171
1590032100000|2020-05-21 03:35:00|9056.7|9052.7|9054.2|9050.7|9059.2|9055.7|9050.2|9047.2|179
1590032400000|2020-05-21 03:40:00|9051.7|9049.7|9056.7|9052.2|9058.7|9056.2|9051.7|9048.7|116
1590032700000|2020-05-21 03:45:00|9058.2|9053.7|9086.8|9084.8|9103.9|9101.9|9042.9|9040.9|812382
1590033000000|2020-05-21 03:50:00|9087.8|9085.8|9083|9081|9092.7|9090.7|9075|9073|381375
1590033300000|2020-05-21 03:55:00|9083.9|9081.9|9090.7|9088.7|9096.9|9094.9|9076.4|9074.4|266025
1590033600000|2020-05-21 04:00:00|9092.4|9090.4|9088.8|9086.8|9098.3|9096.3|9082.4|9080.4|218850
1590033900000|2020-05-21 04:05:00|9088.5|9086.5|9103.6|9101.6|9107.1|9105.1|9088.5|9086.5|289500
1590034200000|2020-05-21 04:10:00|9103.9|9101.9|9104.3|9102.3|9113.3|9111.3|9101.3|9099.3|231000
1590034500000|2020-05-21 04:15:00|9104.9|9102.9|9098.6|9096.6|9113.1|9111.1|9096.5|9094.5|204225
1590034800000|2020-05-21 04:20:00|9097.4|9095.4|9095.1|9093.1|9098.5|9096.5|9088|9086|226050
1590035100000|2020-05-21 04:25:00|9095.2|9093.2|9086.5|9084.5|9095.2|9093.2|9076.5|9074.5|265275
1590035400000|2020-05-21 04:30:00|9086.1|9084.1|9098.8|9096.8|9100|9098|9085.5|9083.5|120825
1590035700000|2020-05-21 04:35:00|9099.2|9097.2|9096.4|9094.4|9104.5|9102.5|9094.7|9092.7|124500
1590036000000|2020-05-21 04:40:00|9096.2|9094.2|9090.6|9088.6|9098.3|9096.3|9088.9|9086.9|90825
1590036300000|2020-05-21 04:45:00|9091.1|9089.1|9097.8|9095.8|9101.2|9099.2|9091.1|9089.1|76200
1590036600000|2020-05-21 04:50:00|9097.7|9095.7|9098.5|9096.5|9100.3|9098.3|9091.2|9089.2|79800
1590036900000|2020-05-21 04:55:00|9097.7|9095.7|9119.6|9117.6|9121.6|9119.6|9097.7|9095.7|396975
1590037200000|2020-05-21 05:00:00|9119.5|9117.5|9123.7|9121.7|9127.5|9125.5|9116.5|9114.5|258000
1590037500000|2020-05-21 05:05:00|9124.9|9122.9|9131.3|9129.3|9133.1|9131.1|9120.3|9118.3|199575
1590037800000|2020-05-21 05:10:00|9130.8|9128.8|9125.9|9123.9|9131.8|9129.8|9119.6|9117.6|107850
1590038100000|2020-05-21 05:15:00|9126.2|9124.2|9122.9|9120.9|9130.9|9128.9|9120.8|9118.8|93975
1590038400000|2020-05-21 05:20:00|9122.7|9120.7|9116.4|9114.4|9123.7|9121.7|9114.4|9112.4|125700
1590038700000|2020-05-21 05:25:00|9115.9|9113.9|9115.3|9113.3|9123.2|9121.2|9111.5|9109.5|107325
1590039000000|2020-05-21 05:30:00|9114.9|9112.9|9115.1|9113.1|9118.4|9116.4|9110.7|9108.7|84075
1590039300000|2020-05-21 05:35:00|9115.7|9113.7|9115.6|9113.6|9117.1|9115.1|9110.7|9108.7|72000
1590039600000|2020-05-21 05:40:00|9115.5|9113.5|9111.7|9109.7|9116.1|9114.1|9108.3|9106.3|71025
1590039900000|2020-05-21 05:45:00|9111.9|9109.9|9118.6|9116.6|9122.1|9120.1|9111.9|9109.9|112425
1590040200000|2020-05-21 05:50:00|9117.9|9115.9|9113.2|9111.2|9119.7|9117.7|9111.4|9109.4|72000
1590040500000|2020-05-21 05:55:00|9113.8|9111.8|9122|9120|9123.9|9121.9|9113.3|9111.3|100200
1590040800000|2020-05-21 06:00:00|9122.3|9120.3|9124.2|9122.2|9130.9|9128.9|9119.7|9117.7|186525
1590041100000|2020-05-21 06:05:00|9125.1|9123.1|9122.8|9120.8|9131.8|9129.8|9122.2|9120.2|125925
1590041400000|2020-05-21 06:10:00|9122.7|9120.7|9125|9123|9128.9|9126.9|9120.4|9118.4|80025
1590041700000|2020-05-21 06:15:00|9124.7|9122.7|9112.9|9110.9|9125.3|9123.3|9112.9|9110.9|211050
1590042000000|2020-05-21 06:20:00|9112.7|9110.7|9104.2|9102.2|9115.1|9113.1|9103.6|9101.6|184500
1590042300000|2020-05-21 06:25:00|9103.7|9101.7|9104|9102|9108.6|9106.6|9100.4|9098.4|149775
1590042600000|2020-05-21 06:30:00|9104.7|9102.7|9109.8|9107.8|9113.3|9111.3|9099.2|9097.2|131925
1590042900000|2020-05-21 06:35:00|9110|9108|9113.8|9111.8|9117.1|9115.1|9109.5|9107.5|129375
1590043200000|2020-05-21 06:40:00|9114.6|9112.6|9115.6|9113.6|9115.6|9113.6|9108.1|9106.1|67875
1590043500000|2020-05-21 06:45:00|9114.9|9112.9|9115.6|9113.6|9119.8|9117.8|9112|9110|62700
1590043800000|2020-05-21 06:50:00|9115.8|9113.8|9118.6|9116.6|9119.9|9117.9|9112.5|9110.5|57750
1590044100000|2020-05-21 06:55:00|9118.4|9116.4|9116.5|9114.5|9122.9|9120.9|9115.3|9113.3|80925
1590044400000|2020-05-21 07:00:00|9116.2|9114.2|9108.8|9106.8|9116.3|9114.3|9101|9099|139425
1590044700000|2020-05-21 07:05:00|9109.5|9107.5|9099.6|9097.6|9109.7|9107.7|9094.1|9092.1|277125
1590045000000|2020-05-21 07:10:00|9099.5|9097.5|9100.4|9098.4|9107.4|9105.4|9098.9|9096.9|111375
1590045300000|2020-05-21 07:15:00|9100.6|9098.6|9110|9108|9112|9110|9099.3|9097.3|89925
1590045600000|2020-05-21 07:20:00|9110.6|9108.6|9107.1|9105.1|9116.7|9114.7|9102.9|9100.9|100200
1590045900000|2020-05-21 07:25:00|9106.5|9104.5|9113.9|9111.9|9114.4|9112.4|9104.8|9102.8|82425
1590046200000|2020-05-21 07:30:00|9114.6|9112.6|9128.6|9126.6|9128.8|9126.8|9112.1|9110.1|239325
1590046500000|2020-05-21 07:35:00|9128.8|9126.8|9144.9|9142.9|9153.7|9151.7|9128.7|9126.7|669675
1590046800000|2020-05-21 07:40:00|9145.5|9143.5|9144.1|9142.1|9146.2|9144.2|9136|9134|214800
1590047100000|2020-05-21 07:45:00|9145|9143|9147.8|9145.8|9147.9|9145.9|9136.5|9134.5|167850
1590047400000|2020-05-21 07:50:00|9147.7|9145.7|9148.6|9146.6|9151.1|9149.1|9143|9141|129750
1590047700000|2020-05-21 07:55:00|9148.7|9146.7|9136.8|9134.8|9150.1|9148.1|9136.8|9134.8|130875
1590048000000|2020-05-21 08:00:00|9137.7|9135.7|9148.7|9146.7|9149|9147|9137.6|9135.6|95625
1590048300000|2020-05-21 08:05:00|9148.4|9146.4|9127.7|9125.7|9158|9156|9127.5|9125.5|470775
1590048600000|2020-05-21 08:10:00|9128.8|9126.8|9131.4|9129.4|9134.4|9132.4|9121.8|9119.8|264675
1590048900000|2020-05-21 08:15:00|9130.8|9128.8|9130.6|9128.6|9134|9132|9123.3|9121.3|137775
1590049200000|2020-05-21 08:20:00|9130.2|9128.2|9132.8|9130.8|9141|9139|9127.5|9125.5|145650
1590049500000|2020-05-21 08:25:00|9132.9|9130.9|9127.4|9125.4|9137.6|9135.6|9118.7|9116.7|154050
1590049800000|2020-05-21 08:30:00|9127.8|9125.8|9108.8|9106.8|9131.8|9129.8|9106.7|9104.7|257775
1590050100000|2020-05-21 08:35:00|9108.7|9106.7|9099.5|9097.5|9113.6|9111.6|9098.7|9096.7|336750
1590050400000|2020-05-21 08:40:00|9098.7|9096.7|9110.8|9108.8|9115.6|9113.6|9097.9|9095.9|200550
1590050700000|2020-05-21 08:45:00|9110.6|9108.6|9076.5|9074.5|9111.9|9109.9|9074.2|9072.2|514350
1590051000000|2020-05-21 08:50:00|9075.6|9073.6|9066|9064|9091.7|9089.7|9066|9064|330675
1590051300000|2020-05-21 08:55:00|9067.2|9065.2|9078.7|9076.7|9080.7|9078.7|9062.2|9060.2|368325
1590051600000|2020-05-21 09:00:00|9077.8|9075.8|9087.5|9085.5|9093.6|9091.6|9077.8|9075.8|321750
1590051900000|2020-05-21 09:05:00|9088.2|9086.2|9064.3|9062.3|9094.8|9092.8|9060|9058|288225
1590052200000|2020-05-21 09:10:00|9064.5|9062.5|9058.2|9056.2|9067.7|9065.7|9046.5|9044.5|406425
1590052500000|2020-05-21 09:15:00|9058.4|9056.4|9055|9053|9068.4|9066.4|9046.4|9044.4|268575
1590052800000|2020-05-21 09:20:00|9054.9|9052.9|9060.4|9058.4|9062.4|9060.4|9054.5|9052.5|156375
1590053100000|2020-05-21 09:25:00|9060.6|9058.6|9063.5|9061.5|9077.3|9075.3|9059.8|9057.8|248625
1590053400000|2020-05-21 09:30:00|9065.5|9063.5|9071.8|9069.8|9078.6|9076.6|9063.2|9061.2|181200
1590053700000|2020-05-21 09:35:00|9071.1|9069.1|9070.2|9068.2|9082.1|9080.1|9065.7|9063.7|229800
1590054000000|2020-05-21 09:40:00|9069.6|9067.6|9079.4|9077.4|9079.4|9077.4|9068.9|9066.9|151050
1590054300000|2020-05-21 09:45:00|9077.7|9075.7|9073|9071|9077.9|9075.9|9067|9065|186150
1590054600000|2020-05-21 09:50:00|9072.9|9070.9|9062.7|9060.7|9073.4|9071.4|9062.2|9060.2|228450
1590054900000|2020-05-21 09:55:00|9062.6|9060.6|9059.8|9057.8|9063.2|9061.2|9058.7|9056.7|293700
1590055200000|2020-05-21 10:00:00|9059.2|9057.2|9059.2|9057.2|9059.2|9057.2|9059.2|9057.2|2100
1590055800000|2020-05-21 10:10:00|9062.4|9052.4|9073.9|9063.9|9074.4|9064.4|9058.4|9048.4|0
1590056100000|2020-05-21 10:15:00|9073.3|9063.3|9078.5|9068.5|9078.5|9068.5|9072.3|9062.3|0
1590056400000|2020-05-21 10:20:00|9078.3|9068.3|9075.9|9065.9|9078.5|9068.5|9074.2|9064.2|0
1590056700000|2020-05-21 10:25:00|9075.3|9065.3|9081.6|9071.6|9082.2|9072.2|9073|9063|0
1590057000000|2020-05-21 10:30:00|9082.1|9072.1|9077.8|9067.8|9082.1|9072.1|9077.8|9067.8|0
1590057300000|2020-05-21 10:35:00|9077.3|9067.3|9080.5|9070.5|9081|9071|9077.3|9067.3|0
1590057600000|2020-05-21 10:40:00|9075.5|9065.5|9058.2|9051.2|9079.7|9072.2|9044.2|9038.7|392
1590057900000|2020-05-21 10:45:00|9057.2|9052.2|9062.7|9057.2|9074.2|9069.2|9057.2|9052.2|164
1590058200000|2020-05-21 10:50:00|9063.7|9059.7|9063.7|9059.2|9063.7|9059.7|9063.7|9057.2|2
1590058500000|2020-05-21 10:55:00|9063.2|9058.7|9063.2|9057.2|9064.7|9059.7|9058.7|9054.7|54
1590058800000|2020-05-21 11:00:00|9064.2|9058.7|9070.7|9065.7|9070.7|9065.7|9064.2|9058.7|17
1590059100000|2020-05-21 11:05:00|9070.2|9064.7|9077.7|9072.2|9084.2|9079.2|9069.2|9064.2|226
1590059400000|2020-05-21 11:10:00|9078.7|9073.2|9080.2|9074.2|9081.2|9076.2|9076.7|9071.7|19
1590059700000|2020-05-21 11:15:00||9073.7||9073.7||9073.7||9073.7|4
1590060000000|2020-05-21 11:20:00|9079.7|9072.2|9078.2|9071.7|9079.7|9072.2|9077.2|9071.2|4
1590060300000|2020-05-21 11:25:00|9079.7|9075.2|9080.2|9075.7|9083.2|9079.7|9077.2|9075.2|40
1590060600000|2020-05-21 11:30:00|9079.7|9076.2|9079.2|9073.2|9079.7|9077.2|9072.2|9068.7|40
1590060900000|2020-05-21 11:35:00|9077.2|9072.2|9080.7|9075.2|9080.7|9075.7|9077.2|9072.2|14
1590061200000|2020-05-21 11:40:00|9077.2|9075.7|9078.7|9073.2|9079.2|9076.2|9077.2|9073.2|7
1590061500000|2020-05-21 11:45:00|9078.2|9071.7|9068.2|9062.2|9078.2|9071.7|9066.7|9061.7|16
1590061800000|2020-05-21 11:50:00|9067.7|9061.7|9060.2|9055.2|9067.7|9061.7|9059.7|9055.2|58
1590062100000|2020-05-21 11:55:00|9061.2|9055.7|9060.2|9055.2|9061.2|9057.7|9059.2|9054.7|28
1590062400000|2020-05-21 12:00:00|9059.2|9055.7|9055.2|9050.2|9059.2|9056.2|9052.2|9048.7|45
1590062700000|2020-05-21 12:05:00|9053.2|9050.7|9061.2|9055.7|9061.2|9055.7|9052.7|9047.7|59
1590063000000|2020-05-21 12:10:00|9061.7|9056.2|9068.7|9063.7|9068.7|9063.7|9061.2|9056.2|39
1590063300000|2020-05-21 12:15:00|9070.2|9064.7|9079.2|9075.2|9081.2|9077.7|9070.2|9064.7|84
1590063600000|2020-05-21 12:20:00|9078.2|9074.2|9077.7|9073.2|9078.7|9074.2|9075.7|9071.7|16
1590063900000|2020-05-21 12:25:00|9078.2|9073.7|9075.2|9066.2|9078.2|9074.2|9072.7|9066.2|19
1590064200000|2020-05-21 12:30:00|9068.2|9065.2|9067.2|9060.7|9071.7|9065.2|9065.2|9060.2|23
1590064500000|2020-05-21 12:35:00|9068.2|9065.7|9097.2|9089.7|9110.7|9104.2|9067.7|9063.2|112
1590064800000|2020-05-21 12:40:00|9096.7|9088.7|9099.7|9091.7|9099.7|9091.7|9091.2|9085.2|38
1590065100000|2020-05-21 12:45:00|9101.2|9093.7|9099.2|9093.2|9110.2|9104.7|9099.2|9092.7|36
1590065400000|2020-05-21 12:50:00|9092.7|9092.7|9091.2|9086.2|9096.7|9092.7|9089.7|9084.7|69
1590065700000|2020-05-21 12:55:00|9092.2|9088.2|9089.7|9082.7|9093.7|9088.7|9088.2|9082.7|43
1590066000000|2020-05-21 13:00:00|9089.2|9084.2|9097.7|9093.2|9099.2|9093.7|9088.7|9084.2|21
1590066300000|2020-05-21 13:05:00|9098.2|9094.2|9102.2|9099.2|9102.2|9099.2|9094.2|9090.7|37
1590066600000|2020-05-21 13:10:00|9101.7|9097.7|9108.7|9104.2|9110.2|9105.2|9101.7|9097.7|64
1590066900000|2020-05-21 13:15:00|9108.2|9103.2|9104.2|9095.2|9109.7|9104.7|9104.2|9095.2|15
1590067200000|2020-05-21 13:20:00|9103.7|9095.7|9103.7|9097.7|9104.2|9099.2|9099.7|9094.7|15
1590067500000|2020-05-21 13:25:00|9100.2|9096.7|9104.7|9098.7|9108.2|9103.7|9098.7|9094.7|43
1590067800000|2020-05-21 13:30:00|9103.2|9096.7|9087.7|9082.7|9103.2|9098.2|9077.2|9071.7|428
1590068100000|2020-05-21 13:35:00|9088.2|9083.2|9115.7|9110.7|9115.7|9110.7|9088.2|9083.2|133
1590068400000|2020-05-21 13:40:00|9116.2|9111.7|9126.2|9123.2|9130.2|9125.7|9112.7|9106.2|236
1590068700000|2020-05-21 13:45:00|9127.2|9124.2|9123.2|9119.2|9131.7|9128.7|9121.2|9116.2|335
1590069000000|2020-05-21 13:50:00|9122.2|9118.7|9107.2|9102.7|9123.7|9119.7|9102.7|9097.2|240
1590069300000|2020-05-21 13:55:00|9105.2|9102.2|9106.2|9100.2|9109.2|9102.7|9095.2|9090.2|158
1590069600000|2020-05-21 14:00:00|9111.7|9108.7|9101.2|9097.2|9116.7|9109.7|9101.2|9095.7|101
1590069900000|2020-05-21 14:05:00|9102.2|9097.7|9101.7|9096.2|9106.2|9101.7|9096.7|9089.7|117
1590070200000|2020-05-21 14:10:00|9101.2|9096.7|9103.7|9098.2|9109.2|9105.7|9100.2|9094.7|69
1590070500000|2020-05-21 14:15:00|9103.2|9097.2|9109.7|9104.7|9111.7|9107.2|9098.7|9094.7|94
1590070800000|2020-05-21 14:20:00|9111.7|9106.2|9115.2|9111.7|9116.7|9113.2|9109.7|9105.2|57
1590071100000|2020-05-21 14:25:00|9113.7|9110.7|9096.2|9090.7|9115.7|9112.2|9094.2|9089.7|142
1590071400000|2020-05-21 14:30:00|9095.7|9089.7|9085.2|9080.2|9095.7|9090.2|9078.7|9075.2|300
1590071700000|2020-05-21 14:35:00|9084.2|9079.7|9072.2|9066.7|9089.7|9084.7|9070.2|9066.2|468
1590072000000|2020-05-21 14:40:00|9071.7|9066.2|9088.7|9083.2|9091.2|9086.2|9068.7|9062.7|109
1590072300000|2020-05-21 14:45:00|9088.2|9082.2|9078.2|9073.7|9088.2|9083.2|9077.7|9072.2|67
1590072600000|2020-05-21 14:50:00|9079.2|9076.2|9081.2|9077.2|9084.7|9079.7|9074.2|9070.2|220
1590072900000|2020-05-21 14:55:00|9079.7|9075.7|9079.7|9075.2|9086.7|9081.7|9078.2|9072.7|44
1590073200000|2020-05-21 15:00:00|9079.2|9074.7|9066.2|9060.7|9079.2|9074.7|9062.2|9058.2|111
1590073500000|2020-05-21 15:05:00|9065.7|9058.7|9060.2|9055.2|9065.7|9058.7|9054.2|9050.2|58
1590073800000|2020-05-21 15:10:00|9058.7|9054.2|9053.2|9049.2|9059.7|9054.7|9051.7|9049.2|90
1590074100000|2020-05-21 15:15:00|9052.7|9047.2|9042.2|9035.2|9055.2|9050.7|9040.2|9035.2|80
1590074400000|2020-05-21 15:20:00|9037.2|9034.7|9027.2|9022.2|9045.2|9042.2|9022.7|9017.7|203
1590074700000|2020-05-21 15:25:00|9026.7|9021.2|9036.2|9030.2|9036.7|9033.7|9020.7|9017.7|278
1590075000000|2020-05-21 15:30:00|9037.7|9032.2|9050.7|9046.2|9050.7|9046.2|9037.2|9032.2|126
1590075300000|2020-05-21 15:35:00|9050.2|9043.7|9045.2|9040.7|9051.2|9047.2|9042.2|9037.2|71
1590075600000|2020-05-21 15:40:00|9045.7|9042.2|9044.2|9039.2|9050.7|9044.7|9043.2|9037.2|51
1590075900000|2020-05-21 15:45:00|9045.2|9040.7|9041.2|9036.2|9048.2|9041.7|9040.2|9034.7|42
1590076200000|2020-05-21 15:50:00|9042.7|9037.7|9044.2|9038.2|9046.2|9042.7|9040.2|9035.2|44
1590076500000|2020-05-21 15:55:00|9042.7|9037.2|9039.7|9034.7|9044.7|9039.7|9036.7|9032.2|42
1590076800000|2020-05-21 16:00:00|9040.2|9035.2|9052.7|9047.2|9056.7|9052.7|9039.7|9035.2|98
1590077100000|2020-05-21 16:05:00|9053.7|9047.7|9052.2|9047.7|9059.2|9054.7|9049.7|9045.7|21
1590077400000|2020-05-21 16:10:00|9050.7|9046.2|9048.7|9043.7|9050.7|9046.2|9043.7|9039.7|26
1590077700000|2020-05-21 16:15:00|9049.2|9044.2|9043.7|9038.7|9049.7|9044.7|9039.7|9037.2|40
1590078000000|2020-05-21 16:20:00|9044.7|9042.2|9049.7|9045.2|9051.7|9047.7|9044.2|9039.7|37
1590078300000|2020-05-21 16:25:00|9050.7|9044.7|9053.2|9047.2|9058.7|9053.2|9050.2|9044.7|40
1590078600000|2020-05-21 16:30:00|9052.7|9047.7|9052.7|9046.2|9054.2|9049.2|9046.7|9041.7|24
1590078900000|2020-05-21 16:35:00|9053.7|9046.7|9038.7|9032.7|9054.7|9048.7|9035.7|9032.2|114
1590079200000|2020-05-21 16:40:00|9040.2|9034.2|9042.2|9036.7|9044.2|9039.2|9039.7|9034.2|23
1590079500000|2020-05-21 16:45:00|9041.7|9035.7|9045.7|9040.7|9046.7|9042.7|9040.7|9035.2|26
1590079800000|2020-05-21 16:50:00|9045.2|9040.2|9043.2|9038.2|9049.7|9045.2|9036.7|9033.2|29
1590080100000|2020-05-21 16:55:00|9042.7|9037.7|9039.2|9034.2|9042.7|9038.2|9038.2|9032.7|5
1590080400000|2020-05-21 17:00:00|9040.2|9035.7|9067.7|9062.7|9073.2|9067.7|9040.2|9035.7|154
1590080700000|2020-05-21 17:05:00|9069.7|9065.7|9051.7|9045.7|9069.7|9065.7|9049.2|9043.2|102
1590081000000|2020-05-21 17:10:00|9053.2|9047.2|9057.7|9052.7|9064.7|9059.2|9052.2|9047.2|105
1590081300000|2020-05-21 17:15:00|9057.2|9051.7|9051.7|9046.7|9058.7|9051.7|9046.2|9041.2|50
1590081600000|2020-05-21 17:20:00|9049.7|9044.7|9051.2|9046.2|9051.7|9047.2|9043.7|9039.7|19
1590081900000|2020-05-21 17:25:00|9050.2|9044.7|9049.7|9045.2|9051.7|9047.2|9042.7|9037.7|42
1590082200000|2020-05-21 17:30:00|9049.2|9044.7|9047.2|9043.2|9051.7|9047.2|9042.2|9037.2|33
1590082500000|2020-05-21 17:35:00|9046.7|9041.2|9044.7|9039.7|9053.7|9049.2|9041.2|9035.7|30
1590082800000|2020-05-21 17:40:00|9043.2|9038.7|9043.2|9037.2|9045.2|9039.7|9035.2|9032.2|39
1590083100000|2020-05-21 17:45:00|9041.7|9036.2|9045.2|9040.2|9046.7|9042.2|9040.2|9036.2|11
1590083400000|2020-05-21 17:50:00|9044.7|9039.2|9042.2|9036.2|9046.7|9040.7|9041.2|9035.7|31
1590083700000|2020-05-21 17:55:00|9038.2|9035.2|9040.7|9035.7|9046.7|9041.2|9038.2|9034.7|57
1590084000000|2020-05-21 18:00:00|9041.2|9034.7|9049.2|9044.2|9050.7|9045.2|9039.7|9034.7|6
1590084300000|2020-05-21 18:05:00|9048.7|9043.7|9049.7|9043.7|9049.7|9044.2|9045.7|9040.7|13
1590084600000|2020-05-21 18:10:00|9049.2||9049.2||9049.2||9049.2||1
1590084900000|2020-05-21 18:15:00|9049.7|9047.2|9047.7|9043.7|9051.7|9048.7|9047.7|9043.7|19
1590085200000|2020-05-21 18:20:00|9049.2|9044.2|9062.2|9057.2|9064.2|9059.2|9047.2|9042.7|123
1590085500000|2020-05-21 18:25:00|9061.7|9056.2|9056.2|9051.7|9061.7|9057.2|9054.7|9050.7|21
1590085800000|2020-05-21 18:30:00|9058.7|9052.2|9049.7|9045.2|9058.7|9053.7|9049.7|9045.2|9
1590086100000|2020-05-21 18:35:00|9051.7|9045.7|9039.2|9034.2|9051.7|9046.7|9036.7|9032.2|39
1590086400000|2020-05-21 18:40:00|9041.2|9035.7|9041.2|9037.2|9041.7|9037.7|9040.2|9035.2|5
1590086700000|2020-05-21 18:45:00|9040.2|9034.7|9029.7|9024.2|9040.2|9034.7|9028.7|9022.7|42
1590087000000|2020-05-21 18:50:00|9031.2|9024.7|9034.7|9029.7|9034.7|9029.7|9025.7|9020.2|24
1590087300000|2020-05-21 18:55:00|9034.2|9029.2|9033.7|9026.7|9039.2|9034.2|9030.7|9026.7|19
1590087600000|2020-05-21 19:00:00|9034.2|9027.2|9037.7|9032.2|9040.2|9035.2|9033.2|9027.2|19
1590087900000|2020-05-21 19:05:00|9037.2|9033.7|9041.2|9036.7|9044.2|9039.2|9036.7|9032.7|50
1590088200000|2020-05-21 19:10:00|9040.7|9035.7|9043.2|9038.2|9043.2|9038.2|9035.7|9030.7|42
1590088500000|2020-05-21 19:15:00|9043.7|9041.2|9049.7|9042.2|9049.7|9044.7|9043.7|9037.7|28
1590088800000|2020-05-21 19:20:00|9049.2|9042.7|9058.2|9054.2|9059.2|9054.2|9047.2|9042.2|83
1590089100000|2020-05-21 19:25:00|9057.7|9052.2|9054.7|9049.2|9057.7|9053.7|9051.7|9047.2|102
1590089400000|2020-05-21 19:30:00|9054.2|9050.2|9046.2|9042.2|9056.7|9053.2|9044.7|9040.2|155
1590089700000|2020-05-21 19:35:00|9045.2|9041.7|9050.7|9046.2|9051.7|9047.2|9042.7|9037.2|96
1590090000000|2020-05-21 19:40:00|9049.7|9046.7|9059.7|9054.7|9059.7|9054.7|9046.2|9041.2|25
1590090300000|2020-05-21 19:45:00|9058.2|9054.2|9053.7|9048.2|9059.2|9054.7|9051.2|9047.2|73
1590090600000|2020-05-21 19:50:00|9055.2|9051.2|9042.7|9039.2|9055.2|9051.2|9042.2|9037.7|78
1590090900000|2020-05-21 19:55:00|9043.2|9039.7|9043.2|9034.7|9045.2|9042.2|9038.7|9034.2|182
1590091200000|2020-05-21 20:00:00|9040.2|9036.2|9041.2|9036.2|9041.7|9036.7|9037.2|9032.2|40
1590091500000|2020-05-21 20:05:00|9040.7|9035.2|9038.7|9033.7|9040.7|9036.7|9035.2|9030.5|75
1590091800000|2020-05-21 20:10:00|9039.7|9036.7|9039.7|9033.7|9039.7|9036.7|9039.7|9031.7|8
1590092100000|2020-05-21 20:15:00||9032.7||9032.2||9032.7||9032.2|2
1590092400000|2020-05-21 20:20:00|||||||||1
1590093300000|2020-05-21 20:35:00|9039.2||9038.2||9039.2||9038.2||0
1590093600000|2020-05-21 20:40:00|9039.2|9031.7|9035.2|9028.7|9040.7|9031.7|9031.7|9028.7|9
1590093900000|2020-05-21 20:45:00|9036.7|9029.2|9036.7|9029.2|9036.7|9029.2|9036.7|9029.2|2
1590094200000|2020-05-21 20:50:00|9037.2|9034.7|9041.7|9035.2|9041.7|9035.2|9037.2|9034.7|5
1590094500000|2020-05-21 20:55:00|9041.5|9034.7|9040.7|9030.7|9041.5|9034.7|9040.7|9030.7|4
1590095400000|2020-05-21 21:10:00|9055.5|9045.5|9055.5|9045.5|9055.5|9045.5|9055.5|9045.5|15251967
1590095700000|2020-05-21 21:15:00|9055.7|9045.7|9054.8|9044.8|9056.1|9046.1|9054.7|9044.7|0
1590096000000|2020-05-21 21:20:00|9055.5|9045.5|9054.9|9044.9|9056|9046|9054.9|9044.9|0
1590096300000|2020-05-21 21:25:00|9055.1|9045.1|9054.6|9044.6|9055.1|9045.1|9054.4|9044.4|0
1590096600000|2020-05-21 21:30:00|9054.7|9044.7|9054.9|9044.9|9055.2|9045.2|9054.2|9044.2|0
1590096900000|2020-05-21 21:35:00|9054.8|9044.8|9055.2|9045.2|9055.2|9045.2|9054.7|9044.7|0
1590097200000|2020-05-21 21:40:00|9054.5|9044.5|9054.9|9044.9|9055.2|9045.2|9054.5|9044.5|0
1590097500000|2020-05-21 21:45:00|9055|9045|9055.1|9045.1|9055.1|9045.1|9054.1|9044.1|0
1590097800000|2020-05-21 21:50:00|9055.2|9045.2|9054.8|9044.8|9055.2|9045.2|9054.5|9044.5|0
1590098100000|2020-05-21 21:55:00|9054.9|9044.9|9053.9|9043.9|9055.1|9045.1|9053.9|9043.9|0
1590098400000|2020-05-21 22:00:00|9053.4|9043.4|9056.7|9046.7|9056.7|9046.7|9046.4|9036.4|0
1590098700000|2020-05-21 22:05:00|9056.1|9046.1|9058.5|9048.5|9060.1|9050.1|9054.2|9044.2|0
1590099000000|2020-05-21 22:10:00|9058|9048|9066.1|9056.1|9067.7|9057.7|9058|9048|0
1590099300000|2020-05-21 22:15:00|9066.6|9056.6|9066.6|9056.6|9068.5|9058.5|9065.5|9055.5|0
1590099600000|2020-05-21 22:20:00|9066.1|9056.1|9067.9|9057.9|9069.9|9059.9|9065|9055|0
1590099900000|2020-05-21 22:25:00|9068.2|9058.2|9069.7|9059.7|9070.3|9060.3|9066|9056|0
1590100200000|2020-05-21 22:30:00|9070.3|9060.3|9068.6|9058.6|9070.8|9060.8|9067.6|9057.6|0
1590100500000|2020-05-21 22:35:00|9068.1|9058.1|9067.6|9057.6|9070.3|9060.3|9064.9|9054.9|0
1590100800000|2020-05-21 22:40:00|9067.8|9057.8|9068.1|9058.1|9071.3|9061.3|9067.6|9057.6|0
1590101100000|2020-05-21 22:45:00|9068.6|9058.6|9066.5|9056.5|9069.7|9059.7|9066|9056|0
1590101400000|2020-05-21 22:50:00|9067|9057|9065.9|9055.9|9067.6|9057.6|9064.3|9054.3|0
1590101700000|2020-05-21 22:55:00|9066.1|9056.1|9066.1|9056.1|9067|9057|9065.9|9055.9|0
1590102000000|2020-05-21 23:00:00|9065.9|9055.9|9069.1|9059.1|9072.4|9062.4|9065.9|9055.9|0
1590102300000|2020-05-21 23:05:00|9068.6|9058.6|9079.4|9069.4|9079.7|9069.7|9068.6|9058.6|0
1590102600000|2020-05-21 23:10:00|9082.4|9072.4|9078|9068|9082.4|9072.4|9077.5|9067.5|0
1590102900000|2020-05-21 23:15:00|9077.5|9067.5|9075.9|9065.9|9078.6|9068.6|9074.8|9064.8|0
1590103200000|2020-05-21 23:20:00|9076.4|9066.4|9079.7|9069.7|9082.4|9072.4|9075.9|9065.9|0
1590103500000|2020-05-21 23:25:00|9079.4|9069.4|9079.7|9069.7|9080.2|9070.2|9077.5|9067.5|0
1590103800000|2020-05-21 23:30:00|9079.9|9069.9|9085|9075|9085.6|9075.6|9078.6|9068.6|0
1590104100000|2020-05-21 23:35:00|9084.5|9074.5|9082.9|9072.9|9084.5|9074.5|9082.4|9072.4|0
1590104400000|2020-05-21 23:40:00|9083.1|9073.1|9081.3|9071.3|9083.4|9073.4|9081.3|9071.3|0
1590104700000|2020-05-21 23:45:00|9081.5|9071.5|9084|9074|9085|9075|9081.5|9071.5|0
1590105000000|2020-05-21 23:50:00|9083.7|9073.7|9084|9074|9086.1|9076.1|9083.4|9073.4|0
1590105300000|2020-05-21 23:55:00|9083.4|9073.4|9085.1|9075.1|9086.2|9076.2|9083.4|9073.4|0
1590105600000|2020-05-22 00:00:00|9085.7|9075.7|9083|9073|9086.2|9076.2|9082.4|9072.4|0
1590105900000|2020-05-22 00:05:00|9082.7|9072.7|9081.4|9071.4|9084.8|9074.8|9080.3|9070.3|0
1590106200000|2020-05-22 00:10:00|9081.9|9071.9|9079.7|9069.7|9082.4|9072.4|9078.1|9068.1|0
1590106500000|2020-05-22 00:15:00|9080|9070|9085.6|9075.6|9086.1|9076.1|9080|9070|0
1590106800000|2020-05-22 00:20:00|9085.8|9075.8|9093.4|9083.4|9093.4|9083.4|9085.8|9075.8|0
1590107100000|2020-05-22 00:25:00|9093.7|9083.7|9092.1|9082.1|9097.1|9087.1|9090.2|9080.2|0
1590107400000|2020-05-22 00:30:00|9091.9|9081.9|9095|9085|9095.5|9085.5|9089.4|9079.4|0
1590107700000|2020-05-22 00:35:00|9095.5|9085.5|9090.1|9080.1|9095.5|9085.5|9088.5|9078.5|0
1590108000000|2020-05-22 00:40:00|9089.9|9079.9|9087.5|9077.5|9091.8|9081.8|9086.4|9076.4|0
1590108300000|2020-05-22 00:45:00|9087.7|9077.7|9083|9073|9089.6|9079.6|9083|9073|0
1590108600000|2020-05-22 00:50:00|9083.3|9073.3|9080.4|9070.4|9085.2|9075.2|9080.4|9070.4|0
1590108900000|2020-05-22 00:55:00|9080.6|9070.6|9072.1|9062.1|9080.9|9070.9|9071.8|9061.8|0
1590109200000|2020-05-22 01:00:00|9071.8|9061.8|9052.3|9045.3|9071.8|9061.8|9042.8|9035.3|98
1590109500000|2020-05-22 01:05:00|9051.3|9046.3|9027.8|9021.8|9057.3|9051.8|9019.3|9016.3|208
1590109800000|2020-05-22 01:10:00|9027.3|9020.8|9033.3|9026.8|9037.8|9034.3|9027.3|9020.8|65
1590110100000|2020-05-22 01:15:00|9032.8|9027.3|9031.8|9025.8|9036.8|9029.8|9029.3|9021.8|40
1590110400000|2020-05-22 01:20:00|9030.3|9024.3|9036.3|9030.8|9037.8|9033.3|9023.8|9019.3|75
1590110700000|2020-05-22 01:25:00|9036.8|9031.8|9036.8|9031.8|9037.8|9031.8|9032.3|9028.3|94
1590111000000|2020-05-22 01:30:00|9037.3|9033.3|9050.3|9042.8|9050.3|9043.8|9030.8|9028.3|196
1590111300000|2020-05-22 01:35:00|9051.3|9043.3|9052.8|9045.3|9056.8|9051.3|9050.3|9042.8|68
1590111600000|2020-05-22 01:40:00|9053.3|9047.3|9038.8|9032.3|9055.3|9047.3|9038.3|9032.3|149
1590111900000|2020-05-22 01:45:00|9037.8|9032.8|9034.8|9029.3|9042.3|9036.8|9032.3|9025.8|142
1590112200000|2020-05-22 01:50:00|9035.3|9030.3|9050.8|9046.3|9051.3|9047.3|9027.3|9022.8|129
1590112500000|2020-05-22 01:55:00|9047.3|9047.3|9046.3|9041.3|9049.3|9047.3|9042.8|9036.3|95
1590112800000|2020-05-22 02:00:00|9045.8|9039.8|9035.3|9029.8|9045.8|9039.8|9025.8|9020.8|118
1590113100000|2020-05-22 02:05:00|9034.8|9030.3|9029.8|9022.3|9035.8|9030.3|9029.8|9022.3|62
1590113400000|2020-05-22 02:10:00|9026.8|9021.3|9017.8|9012.8|9030.8|9025.3|9013.3|9007.3|123
1590113700000|2020-05-22 02:15:00|9018.3|9014.3|9020.3|9015.8|9025.3|9018.8|9015.3|9011.8|207
1590114000000|2020-05-22 02:20:00|9019.3|9014.3|9026.8|9023.3|9028.8|9024.3|9017.3|9013.8|286
1590114300000|2020-05-22 02:25:00|9027.8|9021.3|9020.8|9017.3|9031.8|9027.8|9020.3|9015.8|242
1590114600000|2020-05-22 02:30:00|9019.8|9016.3|9031.8|9025.3|9031.8|9025.3|9019.3|9015.8|124
1590114900000|2020-05-22 02:35:00|9027.8|9025.8|9037.3|9031.8|9039.3|9035.3|9027.8|9023.8|95
1590115200000|2020-05-22 02:40:00|9038.8|9032.3|9033.3|9028.3|9038.8|9033.8|9031.8|9027.8|120
1590115500000|2020-05-22 02:45:00|9032.8|9027.8|9035.8|9030.3|9035.8|9030.3|9027.3|9023.8|45
1590115800000|2020-05-22 02:50:00|9035.3|9028.8|9021.3|9015.8|9035.3|9029.3|9018.8|9015.8|88
1590116100000|2020-05-22 02:55:00|9020.8|9014.8|9011.8|9006.3|9020.8|9015.8|9009.3|9005.8|145
1590116400000|2020-05-22 03:00:00|9010.3|9007.3|9019.8|9010.8|9019.8|9010.8|9009.8|9006.3|146
1590116700000|2020-05-22 03:05:00|9019.3|9011.8|9015.8|9011.3|9019.3|9013.8|9010.8|9007.8|73
1590117000000|2020-05-22 03:10:00|9016.3|9013.8|9010.3|9005.8|9017.3|9013.8|9009.3|9005.8|129
1590117300000|2020-05-22 03:15:00|9008.8|9005.3|9010.3|9006.3|9011.8|9008.8|9006.8|9003.8|229
1590117600000|2020-05-22 03:20:00|9009.8|9005.8|9006.8|9004.3|9013.8|9009.8|9006.8|9004.3|228
1590117900000|2020-05-22 03:25:00|9007.8|9004.8|9003.8|9000.3|9007.8|9005.3|8997.8|8995.3|209
1590118200000|2020-05-22 03:30:00|9003.3|8998.8|9002.8|8998.8|9006.8|9001.3|8995.8|8993.3|463
1590118500000|2020-05-22 03:35:00|9001.3|8998.3|8993.8|8989.8|9004.8|9000.8|8983.8|8980.8|307
1590118800000|2020-05-22 03:40:00|8994.3|8990.3|8991.3|8985.3|8999.3|8996.8|8988.3|8984.8|242
1590119100000|2020-05-22 03:45:00|9000.3|8995.3|9048.1|9046.1|9056.9|9054.9|8993.8|8991.8|982667
1590119400000|2020-05-22 03:50:00|9046.2|9044.2|9045.4|9043.4|9055.2|9053.2|9027.8|9025.8|350475
1590119700000|2020-05-22 03:55:00|9044.8|9042.8|9077.6|9075.6|9077.6|9075.6|9034|9032|414450
1590120000000|2020-05-22 04:00:00|9075.9|9073.9|9067.1|9065.1|9076|9074|9055.6|9053.6|352875
1590120300000|2020-05-22 04:05:00|9067.7|9065.7|9068.6|9066.6|9090|9088|9066.4|9064.4|335325
1590120600000|2020-05-22 04:10:00|9070.1|9068.1|9065.6|9063.6|9080.6|9078.6|9063.9|9061.9|170775
1590120900000|2020-05-22 04:15:00|9065.4|9063.4|9078.8|9076.8|9079.8|9077.8|9057.8|9055.8|188550
1590121200000|2020-05-22 04:20:00|9077.8|9075.8|9072.8|9070.8|9078.6|9076.6|9063.6|9061.6|118500
1590121500000|2020-05-22 04:25:00|9073.6|9071.6|9070.1|9068.1|9073.6|9071.6|9063.8|9061.8|84825
1590121800000|2020-05-22 04:30:00|9070.2|9068.2|9103.5|9101.5|9115.3|9113.3|9064|9062|467100
1590122100000|2020-05-22 04:35:00|9105.4|9103.4|9039.8|9037.8|9114.3|9112.3|9026.6|9024.6|883950
1590122400000|2020-05-22 04:40:00|9040.3|9038.3|9033.1|9031.1|9042.7|9040.7|9026.2|9024.2|333375
1590122700000|2020-05-22 04:45:00|9033.5|9031.5|9038|9036|9049.4|9047.4|9009.8|9007.8|532275
1590123000000|2020-05-22 04:50:00|9037.3|9035.3|9036.2|9034.2|9050.4|9048.4|9029.1|9027.1|197700
1590123300000|2020-05-22 04:55:00|9036.6|9034.6|9013.1|9011.1|9047.9|9045.9|9011.7|9009.7|297075
1590123600000|2020-05-22 05:00:00|9013|9011|8984.7|8982.7|9013|9011|8966.1|8964.1|984300
1590123900000|2020-05-22 05:05:00|8983.9|8981.9|8953|8951|8986.2|8984.2|8948.5|8946.5|528600
1590124200000|2020-05-22 05:10:00|8953.5|8951.5|8967.1|8965.1|8970.9|8968.9|8935.6|8933.6|427425
1590124500000|2020-05-22 05:15:00|8968.3|8966.3|8962.3|8960.3|8978.5|8976.5|8961.1|8959.1|276675
1590124800000|2020-05-22 05:20:00|8961.4|8959.4|8957.1|8955.1|8963.9|8961.9|8949|8947|200850
1590125100000|2020-05-22 05:25:00|8957.8|8955.8|8950.7|8948.7|8960.3|8958.3|8945.3|8943.3|182100
1590125400000|2020-05-22 05:30:00|8950.6|8948.6|8948.8|8946.8|8957.6|8955.6|8943.3|8941.3|169650
1590125700000|2020-05-22 05:35:00|8951.1|8949.1|8963.7|8961.7|8971.2|8969.2|8949.6|8947.6|219675
1590126000000|2020-05-22 05:40:00|8963.9|8961.9|8981.8|8979.8|8987.7|8985.7|8959.6|8957.6|255900
1590126300000|2020-05-22 05:45:00|8982.2|8980.2|8984.6|8982.6|8990.9|8988.9|8973|8971|245850
1590126600000|2020-05-22 05:50:00|8985.4|8983.4|8973.8|8971.8|8997.6|8995.6|8972.8|8970.8|304800
1590126900000|2020-05-22 05:55:00|8973.2|8971.2|8976.8|8974.8|8979.6|8977.6|8964.7|8962.7|182625
1590127200000|2020-05-22 06:00:00|8974.9|8972.9|8986.5|8984.5|8991.1|8989.1|8973.4|8971.4|178050
1590127500000|2020-05-22 06:05:00|8986.6|8984.6|8999.2|8997.2|9013.1|9011.1|8985.1|8983.1|316275
1590127800000|2020-05-22 06:10:00|8999.3|8997.3|9006.9|9004.9|9007.2|9005.2|8991.6|8989.6|161025
1590128100000|2020-05-22 06:15:00|9007|9005|8991.1|8989.1|9013.3|9011.3|8989.7|8987.7|214875
1590128400000|2020-05-22 06:20:00|8991|8989|8988.1|8986.1|8993.5|8991.5|8982.5|8980.5|118200
1590128700000|2020-05-22 06:25:00|8988|8986|8980.9|8978.9|8990.9|8988.9|8980.9|8978.9|76800
1590129000000|2020-05-22 06:30:00|8978.8|8976.8|8972.4|8970.4|8979.4|8977.4|8970.3|8968.3|149700
1590129300000|2020-05-22 06:35:00|8972.3|8970.3|8977.4|8975.4|8979.7|8977.7|8961.8|8959.8|164325
1590129600000|2020-05-22 06:40:00|8977.5|8975.5|8972.9|8970.9|8977.7|8975.7|8966.8|8964.8|59850
1590129900000|2020-05-22 06:45:00|8973|8971|8980|8978|8986.3|8984.3|8967.8|8965.8|75450
1590130200000|2020-05-22 06:50:00|8979.8|8977.8|8974|8972|8985.9|8983.9|8973.2|8971.2|63075
1590130500000|2020-05-22 06:55:00|8974.2|8972.2|8983.4|8981.4|8992.9|8990.9|8973.8|8971.8|106050
1590130800000|2020-05-22 07:00:00|8983.2|8981.2|8974.8|8972.8|8986.3|8984.3|8970.4|8968.4|108675
1590131100000|2020-05-22 07:05:00|8977.6|8975.6|8978.4|8976.4|8980.4|8978.4|8972.1|8970.1|66675
1590131400000|2020-05-22 07:10:00|8978.1|8976.1|8966.6|8964.6|8979.8|8977.8|8963|8961|154350
1590131700000|2020-05-22 07:15:00|8966.5|8964.5|8958.8|8956.8|8966.5|8964.5|8948.2|8946.2|257175
1590132000000|2020-05-22 07:20:00|8957.9|8955.9|8962.1|8960.1|8964.7|8962.7|8950.8|8948.8|82350
1590132300000|2020-05-22 07:25:00|8962.3|8960.3|8971|8969|8977|8975|8954.2|8952.2|132675
1590132600000|2020-05-22 07:30:00|8971.3|8969.3|8970.6|8968.6|8982.5|8980.5|8969.8|8967.8|156375
1590132900000|2020-05-22 07:35:00|8970.7|8968.7|8959.9|8957.9|8975.3|8973.3|8957.5|8955.5|96150
1590133200000|2020-05-22 07:40:00|8960|8958|8964.3|8962.3|8968.8|8966.8|8958.3|8956.3|80925
1590133500000|2020-05-22 07:45:00|8964.1|8962.1|8957.4|8955.4|8978.6|8976.6|8953.2|8951.2|128175
1590133800000|2020-05-22 07:50:00|8957.7|8955.7|8957.6|8955.6|8969.4|8967.4|8953.8|8951.8|105450
1590134100000|2020-05-22 07:55:00|8956.8|8954.8|8953.6|8951.6|8959.3|8957.3|8946.5|8944.5|185100
1590134400000|2020-05-22 08:00:00|8953.7|8951.7|8968.9|8966.9|8969.6|8967.6|8953.7|8951.7|109200
1590134700000|2020-05-22 08:05:00|8968.8|8966.8|8968.8|8966.8|8975.5|8973.5|8965.3|8963.3|108150
1590135000000|2020-05-22 08:10:00|8968.2|8966.2|8980.8|8978.8|8980.9|8978.9|8968|8966|133050
1590135300000|2020-05-22 08:15:00|8981.3|8979.3|8991|8989|9007.5|9005.5|8981.3|8979.3|402000
1590135600000|2020-05-22 08:20:00|8991.2|8989.2|8979|8977|9005|9003|8976.3|8974.3|185775
1590135900000|2020-05-22 08:25:00|8979.5|8977.5|8976.3|8974.3|8983.2|8981.2|8974.1|8972.1|101775
1590136200000|2020-05-22 08:30:00|8976.2|8974.2|8997.9|8995.9|9003.6|9001.6|8975.5|8973.5|190800
1590136500000|2020-05-22 08:35:00|8998.6|8996.6|8991.2|8989.2|8999.1|8997.1|8989|8987|82875
1590136800000|2020-05-22 08:40:00|8991.1|8989.1|9019.6|9017.6|9027.2|9025.2|8979.5|8977.5|509400
1590137100000|2020-05-22 08:45:00|9019.8|9017.8|9011.2|9009.2|9032.9|9030.9|9010.5|9008.5|328275
1590137400000|2020-05-22 08:50:00|9011.1|9009.1|9010.4|9008.4|9022.7|9020.7|9006|9004|153150
1590137700000|2020-05-22 08:55:00|9010.6|9008.6|9005.8|9003.8|9022.3|9020.3|8996|8994|235575
1590138000000|2020-05-22 09:00:00|9004.8|9002.8|8986.2|8984.2|9004.8|9002.8|8981.6|8979.6|260925
1590138300000|2020-05-22 09:05:00|8985.9|8983.9|8990.4|8988.4|8997|8995|8982.6|8980.6|110400
1590138600000|2020-05-22 09:10:00|8990.5|8988.5|8998.3|8996.3|9012.4|9010.4|8988.2|8986.2|135750
1590138900000|2020-05-22 09:15:00|8997.4|8995.4|9008.6|9006.6|9021.2|9019.2|8994|8992|225300
1590139200000|2020-05-22 09:20:00|9008.7|9006.7|9004.9|9002.9|9017.2|9015.2|9001.3|8999.3|90750
1590139500000|2020-05-22 09:25:00|9004.8|9002.8|9010.6|9008.6|9012.9|9010.9|9002.1|9000.1|84600
1590139800000|2020-05-22 09:30:00|9011.3|9009.3|9000.6|8998.6|9021|9019|8989.8|8987.8|231750
1590140100000|2020-05-22 09:35:00|9000.7|8998.7|9002.8|9000.8|9006|9004|8993.9|8991.9|133050
1590140400000|2020-05-22 09:40:00|9003.4|9001.4|9010.9|9008.9|9014.6|9012.6|9001.1|8999.1|180300
1590140700000|2020-05-22 09:45:00|9011.2|9009.2|9044.5|9042.5|9044.9|9042.9|9011.2|9009.2|438900
1590141000000|2020-05-22 09:50:00|9044.8|9042.8|9030.5|9028.5|9047.7|9045.7|9030.4|9028.4|309075
1590141300000|2020-05-22 09:55:00|9030.1|9028.1|9037.4|9035.4|9037.7|9035.7|9028.1|9026.1|290100
1590141600000|2020-05-22 10:00:00|9036.8|9034.8|9036.8|9034.8|9036.8|9034.8|9036.8|9034.8|825
1590142200000|2020-05-22 10:10:00|9041.4|9031.4|9027.2|9017.2|9042.4|9032.4|9027.2|9017.2|0
1590142500000|2020-05-22 10:15:00|9028|9018|9030|9020|9032.8|9022.8|9025.7|9015.7|0
1590142800000|2020-05-22 10:20:00|9029.5|9019.5|9029.5|9019.5|9032.2|9022.2|9027.3|9017.3|0
1590143100000|2020-05-22 10:25:00|9028.9|9018.9|9027.9|9017.9|9032.2|9022.2|9027|9017|0
1590143400000|2020-05-22 10:30:00|9027.3|9017.3|9030.6|9020.6|9033.3|9023.3|9027.3|9017.3|0
1590143700000|2020-05-22 10:35:00|9030|9020|9033.5|9023.5|9033.5|9023.5|9026.5|9016.5|0
1590144000000|2020-05-22 10:40:00|9033.3|9023.3|9037.3|9031.8|9047.8|9037.8|9033.3|9023.3|46
1590144300000|2020-05-22 10:45:00|9038.8|9032.3|9041.8|9037.3|9060.3|9054.8|9035.8|9031.3|161
1590144600000|2020-05-22 10:50:00|9043.3|9040.8|9046.8|9041.3|9051.8|9046.3|9043.3|9039.8|44
1590144900000|2020-05-22 10:55:00|9046.3|9040.8|9038.3|9033.8|9046.3|9040.8|9034.8|9030.8|24
1590145200000|2020-05-22 11:00:00|9038.8|9034.3|9039.8|9033.8|9042.8|9037.8|9035.8|9032.3|60
1590145500000|2020-05-22 11:05:00|9039.3|9034.3|9052.3|9048.3|9055.3|9052.3|9039.3|9034.3|63
1590145800000|2020-05-22 11:10:00|9051.8|9047.8|9057.3|9051.8|9060.3|9056.8|9049.3|9046.8|84
1590146100000|2020-05-22 11:15:00|9056.8|9051.3|9053.3|9047.8|9057.3|9051.3|9048.8|9045.8|33
1590146400000|2020-05-22 11:20:00|9054.3|9048.3|9054.3|9048.3|9054.3|9048.3|9050.8|9046.3|6
1590146700000|2020-05-22 11:25:00|9053.8|9047.8|9053.3|9049.3|9056.3|9049.8|9052.3|9046.3|12
1590147000000|2020-05-22 11:30:00|9053.8|9050.3|9057.3|9048.3|9057.8|9050.3|9052.3|9047.8|16
1590147300000|2020-05-22 11:35:00|9057.8|9050.8|9055.8|9049.3|9057.8|9051.8|9052.3|9048.8|17
1590147600000|2020-05-22 11:40:00|9056.3|9049.8|9063.8|9057.3|9064.3|9059.8|9056.3|9049.8|31
1590147900000|2020-05-22 11:45:00|9060.8|9057.8|9070.3|9065.3|9070.3|9065.3|9057.3|9052.3|74
1590148200000|2020-05-22 11:50:00|9069.8|9063.8|9076.8|9070.8|9081.8|9077.3|9065.8|9061.8|83
1590148500000|2020-05-22 11:55:00|9074.3|9068.8|9074.8|9069.3|9076.8|9072.3|9070.3|9065.8|48
1590148800000|2020-05-22 12:00:00|9076.3|9069.8|9098.3|9091.3|9103.3|9100.3|9076.3|9069.8|354
1590149100000|2020-05-22 12:05:00|9099.3|9096.3|9099.8|9095.8|9104.8|9101.8|9092.8|9089.8|248
1590149400000|2020-05-22 12:10:00|9101.3|9096.3|9097.8|9091.8|9102.3|9096.3|9088.8|9083.3|29
1590149700000|2020-05-22 12:15:00|9098.8|9090.8|9097.8|9093.8|9099.8|9096.8|9094.8|9090.8|57
1590150000000|2020-05-22 12:20:00|9096.3|9093.3|9102.3|9096.3|9103.8|9100.3|9094.3|9090.8|262
1590150300000|2020-05-22 12:25:00|9099.8|9095.8|9101.3|9095.8|9107.8|9104.3|9099.8|9095.8|175
1590150600000|2020-05-22 12:30:00|9100.8|9094.3|9081.8|9078.3|9100.8|9094.8|9081.8|9071.8|41
1590150900000|2020-05-22 12:35:00|9082.3|9079.8|9076.8|9071.8|9085.3|9080.8|9075.8|9070.8|66
1590151200000|2020-05-22 12:40:00|9075.8|9071.3|9082.3|9077.3|9082.8|9077.8|9075.8|9071.3|23
1590151500000|2020-05-22 12:45:00|9082.8|9076.3|9076.8|9072.3|9085.8|9080.8|9073.8|9068.8|47
1590151800000|2020-05-22 12:50:00|9074.8|9070.8|9070.3|9065.8|9076.8|9072.3|9070.3|9065.8|100
1590152100000|2020-05-22 12:55:00|9069.3|9066.3|9068.3|9064.3|9072.8|9068.8|9066.3|9061.3|289
1590152400000|2020-05-22 13:00:00|9069.3|9063.8|9069.3|9066.3|9071.8|9067.3|9064.8|9060.8|415
1590152700000|2020-05-22 13:05:00|9070.3|9067.3|9062.3|9058.3|9071.3|9067.3|9062.3|9057.8|157
1590153000000|2020-05-22 13:10:00|9063.3|9058.8|9066.3|9061.8|9067.8|9063.8|9063.3|9058.8|41
1590153300000|2020-05-22 13:15:00|9065.8|9062.3|9068.3|9062.8|9070.3|9066.3|9065.8|9061.8|21
1590153600000|2020-05-22 13:20:00|9067.8|9061.8|9079.3|9073.8|9080.3|9073.8|9067.8|9061.3|63
1590153900000|2020-05-22 13:25:00|9078.8|9073.3|9076.8|9072.3|9078.8|9075.3|9074.3|9068.8|121
1590154200000|2020-05-22 13:30:00|9077.3|9073.8|9046.3|9041.3|9080.3|9075.8|9040.3|9035.3|546
1590154500000|2020-05-22 13:35:00|9044.3|9039.3|9021.3|9016.3|9044.3|9039.3|9017.3|9013.8|398
1590154800000|2020-05-22 13:40:00|9020.8|9015.3|9023.8|9017.3|9035.8|9030.3|9019.8|9013.8|115
1590155100000|2020-05-22 13:45:00|9022.3|9016.8|9036.3|9030.8|9037.3|9030.8|9020.3|9013.8|59
1590155400000|2020-05-22 13:50:00|9035.8|9030.3|9037.8|9033.3|9040.3|9033.3|9029.8|9024.8|27
1590155700000|2020-05-22 13:55:00|9039.8|9033.8|9033.3|9027.8|9042.3|9038.3|9028.3|9024.8|88
1590156000000|2020-05-22 14:00:00|9034.3|9028.3|9023.8|9018.3|9035.8|9031.3|9015.8|9011.3|145
1590156300000|2020-05-22 14:05:00|9024.8|9018.8|9014.8|9008.8|9026.3|9021.3|9012.3|9006.3|37
1590156600000|2020-05-22 14:10:00|9015.3|9007.3|9015.3|9011.3|9026.3|9020.8|9009.3|9004.3|74
1590156900000|2020-05-22 14:15:00|9014.8|9010.8|9028.8|9023.3|9031.8|9026.8|9010.8|9006.3|121
1590157200000|2020-05-22 14:20:00|9029.3|9022.3|9032.3|9027.8|9042.8|9038.3|9029.3|9022.3|80
1590157500000|2020-05-22 14:25:00|9031.3|9026.8|9037.3|9032.3|9037.3|9032.8|9026.8|9022.3|119
1590157800000|2020-05-22 14:30:00|9037.8|9032.8|9049.3|9045.8|9049.3|9045.8|9033.3|9027.8|94
1590158100000|2020-05-22 14:35:00|9048.3|9044.8|9052.8|9045.8|9052.8|9047.8|9040.3|9036.3|60
1590158400000|2020-05-22 14:40:00|9056.3|9047.3|9046.3|9039.8|9056.3|9048.3|9042.3|9038.3|29
1590158700000|2020-05-22 14:45:00|9047.3|9040.3|9043.3|9037.8|9055.8|9050.3|9043.3|9037.8|56
1590159000000|2020-05-22 14:50:00|9040.8|9037.3|9046.3|9039.8|9050.3|9044.8|9035.3|9032.3|38
1590159300000|2020-05-22 14:55:00|9045.8|9038.8|9032.8|9026.8|9046.3|9039.8|9030.8|9025.8|69
1590159600000|2020-05-22 15:00:00|9033.8|9027.3|9040.3|9034.3|9043.8|9038.8|9033.8|9027.3|28
1590159900000|2020-05-22 15:05:00|9041.3|9036.3|9045.8|9040.3|9046.3|9040.8|9039.8|9034.3|22
1590160200000|2020-05-22 15:10:00|9045.3|9039.8|9047.3|9042.8|9054.8|9050.3|9041.3|9036.3|161
1590160500000|2020-05-22 15:15:00|9047.8|9043.3|9054.3|9049.3|9054.3|9049.3|9043.8|9038.3|30
1590160800000|2020-05-22 15:20:00|9053.8|9046.8|9047.3|9042.8|9053.8|9048.3|9044.8|9040.8|78
1590161100000|2020-05-22 15:25:00|9046.8|9041.3|9054.3|9050.3|9060.3|9056.3|9045.8|9041.3|228
1590161400000|2020-05-22 15:30:00|9054.8|9052.3|9059.8|9054.3|9060.3|9056.8|9050.8|9046.3|111
1590161700000|2020-05-22 15:35:00|9060.3|9054.8|9064.8|9058.8|9066.8|9060.3|9059.8|9053.3|17
1590162000000|2020-05-22 15:40:00|9063.3|9057.8|9059.3|9054.8|9066.3|9061.3|9058.3|9053.8|15
1590162300000|2020-05-22 15:45:00|9060.3|9055.3|9058.3|9053.8|9062.8|9058.8|9056.8|9052.8|82
1590162600000|2020-05-22 15:50:00|9057.3|9052.8|9063.3|9059.3|9064.8|9059.8|9056.3|9051.3|36
1590162900000|2020-05-22 15:55:00|9064.8|9057.3|9062.8|9056.3|9064.8|9058.8|9055.3|9050.8|123
1590163200000|2020-05-22 16:00:00|9063.3|9057.8|9071.8|9065.3|9072.3|9067.8|9060.3|9057.3|51
1590163500000|2020-05-22 16:05:00|9070.3|9064.3|9055.3|9050.8|9070.3|9065.3|9053.3|9050.8|127
1590163800000|2020-05-22 16:10:00|9054.8|9050.3|9053.8|9046.8|9055.8|9050.3|9051.3|9046.3|56
1590164100000|2020-05-22 16:15:00|9052.8|9046.3|9053.8|9048.8|9055.8|9048.8|9052.8|9046.3|11
1590164400000|2020-05-22 16:20:00|9054.8|9047.8|9055.8|9051.8|9056.8|9051.8|9052.8|9047.8|7
1590164700000|2020-05-22 16:25:00|9052.3|9050.8|9054.3|9050.8|9057.3|9052.3|9052.3|9048.8|13
1590165000000|2020-05-22 16:30:00|9055.3|9051.3|9059.8|9054.3|9060.3|9057.3|9055.3|9051.3|39
1590165300000|2020-05-22 16:35:00|9060.3|9055.3|9067.3|9063.3|9069.3|9063.8|9059.8|9055.3|53
1590165600000|2020-05-22 16:40:00|9065.8|9062.3|9070.3|9065.8|9070.3|9065.8|9064.3|9060.8|46
1590165900000|2020-05-22 16:45:00|9070.8|9068.3|9064.3|9060.3|9074.3|9071.3|9063.3|9059.3|39
1590166200000|2020-05-22 16:50:00|9061.8|9059.3|9066.3|9061.8|9067.3|9063.3|9061.8|9058.3|32
1590166500000|2020-05-22 16:55:00|9066.8|9062.3|9065.3|9060.3|9069.8|9064.8|9064.3|9059.8|12
1590166800000|2020-05-22 17:00:00|9065.8|9060.8|9068.3|9062.8|9069.8|9064.8|9064.8|9060.8|14
1590167100000|2020-05-22 17:05:00|9067.8|9061.8|9061.8|9058.8|9067.8|9061.8|9061.3|9056.8|77
1590167400000|2020-05-22 17:10:00|9062.8|9059.8|9069.8|9064.3|9070.3|9067.3|9061.3|9057.8|54
1590167700000|2020-05-22 17:15:00|9071.8|9064.8|9072.3|9067.8|9072.8|9068.3|9071.8|9064.8|15
1590168000000|2020-05-22 17:20:00|9069.3|9066.3|9077.8|9073.3|9079.3|9075.8|9069.3|9065.8|36
1590168300000|2020-05-22 17:25:00|9078.3|9073.8|9073.8|9069.3|9079.3|9075.8|9071.8|9066.8|29
1590168600000|2020-05-22 17:30:00|9074.3|9070.3|9070.3|9065.8|9076.3|9071.8|9068.8|9063.8|33
1590168900000|2020-05-22 17:35:00|9069.8|9065.3|9065.3|9060.3|9069.8|9065.3|9065.3|9058.3|7
1590169200000|2020-05-22 17:40:00|9066.3|9059.3|9066.3|9060.8|9066.3|9061.3|9066.3|9058.8|2
1590169500000|2020-05-22 17:45:00|9066.8|9060.3|9064.8|9058.8|9067.3|9062.3|9064.3|9058.8|5
1590169800000|2020-05-22 17:50:00|9063.3|9058.3|9062.8|9057.3|9063.8|9059.8|9060.8|9055.8|10
1590170100000|2020-05-22 17:55:00|9062.3|9058.3|9067.8|9062.8|9069.3|9065.3|9059.3|9055.8|25
1590170400000|2020-05-22 18:00:00|9068.3|9063.8|9075.8|9069.3|9077.3|9071.8|9066.8|9061.8|49
1590170700000|2020-05-22 18:05:00|9076.8|9073.8|9079.8|9074.3|9082.3|9076.8|9076.8|9070.3|32
1590171000000|2020-05-22 18:10:00|9080.3|9073.8|9077.3|9070.8|9080.3|9073.8|9076.3|9070.8|9
1590171300000|2020-05-22 18:15:00|9074.3|9069.8|9074.8|9068.8|9075.8|9070.3|9071.8|9068.3|27
1590171600000|2020-05-22 18:20:00|9070.8|9069.3|9070.8|9065.8|9073.3|9069.8|9070.3|9065.8|19
1590171900000|2020-05-22 18:25:00|9071.3|9066.3|9065.3|9061.3|9071.8|9067.3|9064.8|9060.8|11
1590172200000|2020-05-22 18:30:00|9065.8|9062.3|9069.3|9065.3|9069.8|9065.3|9062.3|9056.8|19
1590172500000|2020-05-22 18:35:00|9068.3|9063.3|9065.8|9060.8|9069.8|9064.3|9064.3|9059.3|12
1590172800000|2020-05-22 18:40:00|9066.3|9061.3|9058.3|9052.8|9066.3|9061.3|9054.3|9049.8|70
1590173100000|2020-05-22 18:45:00|9058.8|9054.3|9057.3|9052.3|9059.8|9055.3|9053.3|9049.3|24
1590173400000|2020-05-22 18:50:00|9056.8|9051.8|9055.8|9052.3|9056.8|9052.3|9054.3|9050.3|2
1590173700000|2020-05-22 18:55:00|9056.3|9051.3|9057.8|9053.8|9057.8|9054.3|9052.3|9048.3|14
1590174000000|2020-05-22 19:00:00|9057.3|9051.8|9057.3|9052.3|9057.3|9052.3|9052.8|9048.3|4
1590174300000|2020-05-22 19:05:00|9057.8|9053.3|9060.8|9055.8|9061.3|9056.3|9057.8|9053.3|8
1590174600000|2020-05-22 19:10:00|9060.3|9056.8|9053.8|9048.8|9060.8|9056.8|9053.8|9048.8|15
1590174900000|2020-05-22 19:15:00|9054.3|9049.3|9050.8|9047.3|9055.8|9050.3|9050.8|9045.8|13
1590175200000|2020-05-22 19:20:00|9051.3|9045.8|9047.3|9042.3|9051.8|9045.8|9041.8|9038.3|14
1590175500000|2020-05-22 19:25:00|9046.8|9040.3|9050.8|9046.3|9051.3|9046.3|9044.3|9040.3|4
1590175800000|2020-05-22 19:30:00|9050.3|9045.3|9056.3|9047.3|9057.3|9047.3|9049.3|9045.3|4
1590176100000|2020-05-22 19:35:00|9055.8||9057.3||9057.3||9054.3||2
1590176400000|2020-05-22 19:40:00|9054.8|9047.6|9056.3|9051.3|9057.6|9051.3|9049.3|9043.8|13
1590176700000|2020-05-22 19:45:00|9056.8|9051.8|9060.8|9057.3|9062.3|9057.3|9056.8|9051.8|6
1590177000000|2020-05-22 19:50:00|9061.8|9058.8|9069.3|9064.8|9069.3|9064.8|9058.3|9054.8|42
1590177300000|2020-05-22 19:55:00|9068.8|9064.3|9063.8|9060.8|9074.8|9070.3|9063.8|9060.8|105
1590177600000|2020-05-22 20:00:00|9064.8|9061.3|9068.3|9062.8|9070.3|9065.3|9064.8|9061.3|4
1590177900000|2020-05-22 20:05:00|9068.8|9063.3|9068.8|9063.3|9070.3|9065.8|9068.8|9063.3|18
1590178200000|2020-05-22 20:10:00|9068.3|9061.3|9067.8|9061.3|9068.8|9061.3|9064.8|9060.8|1
1590178500000|2020-05-22 20:15:00|9065.8|9060.8|9063.3|9058.3|9065.8|9060.8|9063.3|9058.3|1
1590179100000|2020-05-22 20:25:00|9063.8|9060.3|9066.8|9062.3|9066.8|9062.3|9063.8|9060.3|18
1590179400000|2020-05-22 20:30:00|9067.8|9063.3|9069.8|9064.8|9069.8|9064.8|9067.3|9063.3|3
1590180000000|2020-05-22 20:40:00|9071.8|9065.8|9076.6|9066.6|9077.1|9067.1|9067.3|9059.8|53
1590180600000|2020-05-22 20:50:00|9076.3|9066.3|9076.6|9066.6|9076.6|9066.6|9076.3|9066.3|0
1590180900000|2020-05-22 20:55:00|9076.3|9066.3|9077.1|9067.1|9077.1|9067.1|9076.3|9066.3|1
1590357600000|2020-05-24 22:00:00|9075.9|9065.9|9072.5|9062.5|9076.5|9066.5|9071.4|9061.4|0
1590357900000|2020-05-24 22:05:00|9072.8|9062.8|9072.8|9062.8|9073.6|9063.6|9070.9|9060.9|0
1590358200000|2020-05-24 22:10:00|9073|9063|9073.6|9063.6|9075.2|9065.2|9071.4|9061.4|0
1590358500000|2020-05-24 22:15:00|9073|9063|9087|9077|9090.8|9080.8|9073|9063|0
1590358800000|2020-05-24 22:20:00|9087.6|9077.6|9086.5|9076.5|9087.6|9077.6|9084.3|9074.3|0
1590359100000|2020-05-24 22:25:00|9086.2|9076.2|9088.6|9078.6|9089.2|9079.2|9085.4|9075.4|0
1590359400000|2020-05-24 22:30:00|9088.4|9078.4|9085.4|9075.4|9089.2|9079.2|9084.9|9074.9|0
1590359700000|2020-05-24 22:35:00|9085.7|9075.7|9088.8|9078.8|9088.8|9078.8|9085.4|9075.4|0
1590360000000|2020-05-24 22:40:00|9089.4|9079.4|9100.3|9090.3|9101.4|9091.4|9089.4|9079.4|0
1590360300000|2020-05-24 22:45:00|9100.1|9090.1|9101.5|9091.5|9105.3|9095.3|9097.8|9087.8|0
1590360600000|2020-05-24 22:50:00|9101.3|9091.3|9103.1|9093.1|9106.6|9096.6|9101|9091|0
1590360900000|2020-05-24 22:55:00|9102.9|9092.9|9103.5|9093.5|9104.1|9094.1|9100.8|9090.8|0
1590361200000|2020-05-24 23:00:00|9103|9093|9102|9092|9103.5|9093.5|9099.6|9089.6|0
1590361500000|2020-05-24 23:05:00|9102.2|9092.2|9099|9089|9102.2|9092.2|9097.4|9087.4|0
1590361800000|2020-05-24 23:10:00|9099.6|9089.6|9097.7|9087.7|9100.1|9090.1|9097.7|9087.7|0
1590362100000|2020-05-24 23:15:00|9097.5|9087.5|9093.6|9083.6|9098.6|9088.6|9093.1|9083.1|0
1590362400000|2020-05-24 23:20:00|9093.3|9083.3|9095.5|9085.5|9097.4|9087.4|9092.5|9082.5|0
1590362700000|2020-05-24 23:25:00|9095.7|9085.7|9098.4|9088.4|9099.5|9089.5|9094.1|9084.1|0
1590363000000|2020-05-24 23:30:00|9099|9089|9095.7|9085.7|9099.5|9089.5|9093.8|9083.8|0
1590363300000|2020-05-24 23:35:00|9095.5|9085.5|9094.9|9084.9|9096.8|9086.8|9094.7|9084.7|0
1590363600000|2020-05-24 23:40:00|9094.7|9084.7|9096.7|9086.7|9097.4|9087.4|9094.5|9084.5|0
1590363900000|2020-05-24 23:45:00|9096.9|9086.9|9100.4|9090.4|9101|9091|9096.9|9086.9|0
1590364200000|2020-05-24 23:50:00|9099.9|9089.9|9106.8|9096.8|9108.9|9098.9|9099.9|9089.9|0
1590364500000|2020-05-24 23:55:00|9106.3|9096.3|9104.1|9094.1|9106.3|9096.3|9103.6|9093.6|0
1590364800000|2020-05-25 00:00:00|9104.6|9094.6|9102.5|9092.5|9107.3|9097.3|9099|9089|0
1590365100000|2020-05-25 00:05:00|9102|9092|9099.6|9089.6|9104.1|9094.1|9098|9088|0
1590365400000|2020-05-25 00:10:00|9098.5|9088.5|9098.5|9088.5|9100.1|9090.1|9096.1|9086.1|0
1590365700000|2020-05-25 00:15:00|9098|9088|9100.1|9090.1|9105.2|9095.2|9098|9088|0
1590366000000|2020-05-25 00:20:00|9099.6|9089.6|9099.6|9089.6|9100.4|9090.4|9096.9|9086.9|0
1590366300000|2020-05-25 00:25:00|9098.8|9088.8|9099.2|9089.2|9102.5|9092.5|9098.2|9088.2|0
1590366600000|2020-05-25 00:30:00|9099.8|9089.8|9097.6|9087.6|9101.4|9091.4|9097.1|9087.1|0
1590366900000|2020-05-25 00:35:00|9098.2|9088.2|9098.7|9088.7|9099.8|9089.8|9095.5|9085.5|0
1590367200000|2020-05-25 00:40:00|9098.4|9088.4|9097.6|9087.6|9098.7|9088.7|9094.4|9084.4|0
1590367500000|2020-05-25 00:45:00|9098.2|9088.2|9095.2|9085.2|9102|9092|9095.2|9085.2|0
1590367800000|2020-05-25 00:50:00|9095.5|9085.5|9092.2|9082.2|9095.7|9085.7|9091.4|9081.4|0
1590368100000|2020-05-25 00:55:00|9092.5|9082.5|9091.4|9081.4|9093.1|9083.1|9089.8|9079.8|0
1590368400000|2020-05-25 01:00:00|9091.2|9081.2|9076.5|9070.5|9091.2|9081.2|9048|9045.5|94
1590368700000|2020-05-25 01:05:00|9076.3|9070|9068|9062|9076.3|9070|9062|9059.5|99
1590369000000|2020-05-25 01:10:00|9069.5|9062.5|9053.5|9049|9073.5|9067|9053.5|9049|104
1590369300000|2020-05-25 01:15:00|9058.5|9048|9053|9047.5|9058.5|9050.5|9041|9038|185
1590369600000|2020-05-25 01:20:00|9054|9047|9058.5|9052.5|9059|9053.5|9046.5|9038.5|237
1590369900000|2020-05-25 01:25:00|9057.5|9050.5|9046.5|9040.5|9057.5|9050.5|9045|9039|112
1590370200000|2020-05-25 01:30:00|9046|9039.5|9033.5|9023.5|9046|9042|9021.5|9017.5|102
1590370500000|2020-05-25 01:35:00|9033|9023|9030.5|9024|9033.5|9029.5|9021.5|9019|113
1590370800000|2020-05-25 01:40:00|9031.5|9025.5|9043.5|9038.5|9044|9038.5|9027.5|9025|104
1590371100000|2020-05-25 01:45:00|9044|9039|9048|9042|9048|9044|9036.5|9032|280
1590371400000|2020-05-25 01:50:00|9049|9046|9053.5|9048|9056.5|9052.5|9046.5|9042.5|220
1590371700000|2020-05-25 01:55:00|9055|9048.5|9052|9047|9055.5|9048.5|9044|9037.5|117
1590372000000|2020-05-25 02:00:00|9051.5|9046.5|9054|9047.5|9058|9051|9050|9043.5|187
1590372300000|2020-05-25 02:05:00|9054.5|9048|9055.5|9050|9056|9051|9051.5|9046.5|66
1590372600000|2020-05-25 02:10:00|9055|9050.5|9052.5|9045.5|9055|9050.5|9050|9044|65
1590372900000|2020-05-25 02:15:00|9052|9045|9058|9054|9058.5|9054|9049.5|9045|91
1590373200000|2020-05-25 02:20:00|9058.5|9055|9051|9047|9061.5|9056|9049.5|9042.5|78
1590373500000|2020-05-25 02:25:00|9051.5|9047.5|9051.5|9047.5|9057|9051.5|9050|9045|112
1590373800000|2020-05-25 02:30:00|9051|9045.5|9051|9045.5|9051.5|9046.5|9046|9042|66
1590374100000|2020-05-25 02:35:00|9050|9046|9049|9044.5|9050|9046|9046|9040|121
1590374400000|2020-05-25 02:40:00|9048.5|9045|9048|9044|9051|9045.5|9046|9041.5|117
1590374700000|2020-05-25 02:45:00|9047.5|9044.5|9048.5|9043.5|9054|9049.5|9043.5|9039.5|275
1590375000000|2020-05-25 02:50:00|9049|9044|9052.5|9047|9055.5|9051|9049|9044|249
1590375300000|2020-05-25 02:55:00|9049.5|9046.5|9054|9047|9054.5|9049.5|9049.5|9043.5|65
1590375600000|2020-05-25 03:00:00|9053.5|9047.5|9054|9050|9055.5|9051|9051|9047|128
1590375900000|2020-05-25 03:05:00|9055|9050.5|9060.5|9056.5|9061|9058|9055|9050|87
1590376200000|2020-05-25 03:10:00|9058.5|9055|9061.5|9056.5|9062|9058|9058.5|9055|116
1590376500000|2020-05-25 03:15:00|9061|9057|9056.5|9053|9061.5|9057|9056.5|9052|64
1590376800000|2020-05-25 03:20:00|9056|9052|9060.5|9055|9061|9055.5|9056|9052|51
1590377100000|2020-05-25 03:25:00|9059.5|9054|9060|9055|9060.5|9057.5|9058|9052.5|78
1590377400000|2020-05-25 03:30:00|9061|9056.5|9061.5|9055.5|9063|9059.5|9057|9052|289
1590377700000|2020-05-25 03:35:00|9062.5|9057|9061|9056|9062.5|9057|9058.5|9052.5|58
1590378000000|2020-05-25 03:40:00|9062|9057.5|9061.5|9057.5|9062|9059.5|9060|9056|66
1590378300000|2020-05-25 03:45:00|9061|9056.5|9060|9056.5|9063.5|9059.5|9057|9054|297
1590378600000|2020-05-25 03:50:00|9058.5|9056|9060|9056.5|9060|9056.5|9055.5|9052|166
1590378900000|2020-05-25 03:55:00|9059.5|9056|9060.5|9056.5|9060.5|9057.5|9058|9055|159
1590379200000|2020-05-25 04:00:00|9059|9056|9060|9057|9064|9059.5|9058|9055.5|377
1590379500000|2020-05-25 04:05:00|9061.5|9057.5|9065.5|9061.5|9068|9064|9061.5|9057.5|282
1590379800000|2020-05-25 04:10:00|9065|9062|9066|9062.5|9068|9064|9063.5|9060.5|260
1590380100000|2020-05-25 04:15:00|9067|9063|9067|9063|9068|9064.5|9064|9061.5|124
1590380400000|2020-05-25 04:20:00|9066.5|9062.5|9062.5|9059|9066.5|9062.5|9060|9056.5|193
1590380700000|2020-05-25 04:25:00|9063.5|9059.5|9060.5|9057|9063.5|9060.5|9059.5|9056|242
1590381000000|2020-05-25 04:30:00|9061.5|9057.5|9057.5|9054.5|9062.5|9059|9057|9053|194
1590381300000|2020-05-25 04:35:00|9059|9055|9056.5|9053.5|9060.5|9057.5|9056|9053.5|174
1590381600000|2020-05-25 04:40:00|9058|9054|9059|9056|9061.5|9058|9057|9053.5|176
1590381900000|2020-05-25 04:45:00|9058.5|9055.5|9059|9055|9060|9056.5|9056.5|9053.5|138
1590382200000|2020-05-25 04:50:00|9060.5|9055.5|9061.5|9057.5|9062.5|9058.5|9060|9055.5|244
1590382500000|2020-05-25 04:55:00|9060.5|9056.5|9062.5|9058|9063.5|9060|9058.5|9054.5|477
1590382800000|2020-05-25 05:00:00|9063.5|9059|9065.5|9061|9072.5|9068.5|9061.5|9057|183
1590383100000|2020-05-25 05:05:00|9067|9060.5|9067|9063.5|9068.5|9064.5|9065|9059|97
1590383400000|2020-05-25 05:10:00|9066.5|9064.5|9066|9062.5|9068|9065|9066|9061|95
1590383700000|2020-05-25 05:15:00|9066.5|9063|9065.5|9062|9067.5|9064|9064.5|9061|114
1590384000000|2020-05-25 05:20:00|9065|9061|9065|9062|9066.5|9063|9064.5|9061|124
1590384300000|2020-05-25 05:25:00|9066|9061.5|9066.5|9063|9066.5|9063.5|9064|9061.5|115
1590384600000|2020-05-25 05:30:00|9068.5|9063.5|9067.5|9063|9070|9066|9066|9062.5|123
1590384900000|2020-05-25 05:35:00|9065|9062|9064.5|9060.5|9066.5|9063|9064|9060|172
1590385200000|2020-05-25 05:40:00|9063.5|9060|9064.5|9060|9065|9061|9062.5|9058.5|107
1590385500000|2020-05-25 05:45:00|9064|9060.5|9062.5|9059|9064.5|9061.5|9061.5|9057.5|150
1590385800000|2020-05-25 05:50:00|9063|9059.5|9067|9064.5|9068.5|9065|9063|9059|128
1590386100000|2020-05-25 05:55:00|9068|9064|9072.5|9069|9073.5|9070.5|9066.5|9064|106
1590386400000|2020-05-25 06:00:00|9073|9069.5|9083|9079.5|9083.5|9079.5|9073|9069.5|148
1590386700000|2020-05-25 06:05:00|9082.5|9080|9083.5|9078.5|9090|9086.5|9081|9077.5|113
1590387000000|2020-05-25 06:10:00|9084|9080|9088|9082|9089|9082.5|9078.5|9074.5|114
1590387300000|2020-05-25 06:15:00|9089|9082.5|9083.5|9077.5|9096.5|9092.5|9082.5|9077.5|188
1590387600000|2020-05-25 06:20:00|9080|9077|9079|9074.5|9081|9078|9074.5|9069.5|133
1590387900000|2020-05-25 06:25:00|9076|9074|9073.5|9069.5|9076|9074|9071|9067|106
1590388200000|2020-05-25 06:30:00|9073|9067.5|9071.5|9067.5|9078.5|9074|9071|9067|134
1590388500000|2020-05-25 06:35:00|9069.5|9067|9076.5|9073|9078|9073|9069.5|9066.5|149
1590388800000|2020-05-25 06:40:00|9077|9072.5|9076.5|9072|9078|9074|9073|9069.5|124
1590389100000|2020-05-25 06:45:00|9074.5|9072.5|9075.5|9071|9076.5|9073|9072|9069|152
1590389400000|2020-05-25 06:50:00|9075|9070|9077.5|9073|9077.5|9073|9072|9068|97
1590389700000|2020-05-25 06:55:00|9075|9071|9074|9069|9076.5|9073|9073.5|9069|97
1590390000000|2020-05-25 07:00:00|9073.5|9067.5|9067.5|9060.5|9073.5|9069.5|9067.5|9060|120
1590390300000|2020-05-25 07:05:00|9063|9061|9057|9052|9063.5|9061.5|9057|9050|117
1590390600000|2020-05-25 07:10:00|9057.5|9051|9058.5|9054|9059|9054.5|9056|9049|96
1590390900000|2020-05-25 07:15:00|9060.5|9056|9041|9035|9060.5|9056|9037.5|9033|168
1590391200000|2020-05-25 07:20:00|9038.5|9035.5|9034|9029|9040.5|9035.5|9031|9027|210
1590391500000|2020-05-25 07:25:00|9033|9030|9034|9029.5|9036.5|9034|9031|9025|189
1590391800000|2020-05-25 07:30:00|9033.5|9028|9014.5|9010.5|9034|9029.5|9011|9008.5|181
1590392100000|2020-05-25 07:35:00|9014|9011.5|9029|9024.5|9029|9026|9014|9009.5|246
1590392400000|2020-05-25 07:40:00|9031|9026.5|9027.5|9024|9031|9026.5|9027|9022|114
1590392700000|2020-05-25 07:45:00|9029.5|9025|9026|9022|9034|9030.5|9025.5|9022|119
1590393000000|2020-05-25 07:50:00|9026.5|9022.5|9032|9027|9034|9031|9026|9022|140
1590393300000|2020-05-25 07:55:00|9031.5|9027.5|9035|9030|9035.5|9032.5|9029|9024.5|209
1590393600000|2020-05-25 08:00:00|9035.5|9032|9034|9030|9045|9039.5|9034|9030|134
1590393900000|2020-05-25 08:05:00|9033.5|9028.5|9033|9028|9038|9033|9032|9027|201
1590394200000|2020-05-25 08:10:00|9034.5|9030.5|9035.5|9030|9036|9030.5|9028|9024.5|175
1590394500000|2020-05-25 08:15:00|9035|9030.5|9038|9033|9040.5|9036|9034|9030|94
1590394800000|2020-05-25 08:20:00|9040|9033.5|9037|9033|9042|9037.5|9032.5|9029|186
1590395100000|2020-05-25 08:25:00|9036.5|9033.5|9040.5|9036|9042|9038.5|9035|9031|732
1590395400000|2020-05-25 08:30:00|9041|9037|9041.5|9038|9044|9040|9040.5|9036|245
1590395700000|2020-05-25 08:35:00|9040.5|9038.5|9047|9042|9047.5|9043|9040.5|9036.5|234
1590396000000|2020-05-25 08:40:00|9048.5|9042.5|9062.5|9057.5|9063.5|9057.5|9047|9042.5|209
1590396300000|2020-05-25 08:45:00|9064|9058|9087|9082.5|9088|9084|9063.5|9057.5|252
1590396600000|2020-05-25 08:50:00|9086.5|9083|9081|9075.5|9089|9083.5|9072.5|9069|156
1590396900000|2020-05-25 08:55:00|9081.5|9076|9079.5|9074.5|9081.5|9076.5|9078|9074|83
1590397200000|2020-05-25 09:00:00|9081.5|9075|9073|9068.5|9081.5|9078|9071|9067|105
1590397500000|2020-05-25 09:05:00|9071.5|9068|9078.5|9075|9078.5|9075|9070|9066.5|64
1590397800000|2020-05-25 09:10:00|9079|9076|9070|9065.5|9079|9076|9066|9062.5|108
1590398100000|2020-05-25 09:15:00|9071|9066|9067.5|9064|9073.5|9069.5|9067.5|9063.5|368
1590398400000|2020-05-25 09:20:00|9067|9063|9068.5|9065|9072|9069|9066.5|9062.5|92
1590398700000|2020-05-25 09:25:00|9068|9065.5|9071.5|9068|9072.5|9068.5|9068|9065|72
1590399000000|2020-05-25 09:30:00|9071|9068.5|9071|9067.5|9072|9069|9068.5|9065.5|65
1590399300000|2020-05-25 09:35:00|9070|9067|9074|9071|9079|9075.5|9069.5|9066|164
1590399600000|2020-05-25 09:40:00|9074.5|9072|9078.5|9074|9082.5|9079.5|9074|9070|113
1590399900000|2020-05-25 09:45:00|9079|9076.5|9074.5|9071|9080|9076.5|9074.5|9071|130
1590400200000|2020-05-25 09:50:00|9076|9071.5|9076.5|9073|9085|9082|9073.5|9070|299
1590400500000|2020-05-25 09:55:00|9077.5|9074|9089.5|9085.5|9090|9087|9077.5|9074|257
1590400800000|2020-05-25 10:00:00|9088.5|9086|9079.5|9075.5|9088.5|9086|9078.5|9075|63
1590401100000|2020-05-25 10:05:00|9079|9074.5|9079|9075.5|9079|9075.5|9074.5|9070|52
1590401400000|2020-05-25 10:10:00|9087.7|9077.7|9087.7|9077.7|9089.8|9079.8|9086.1|9076.1|17946745
1590401700000|2020-05-25 10:15:00|9088.2|9078.2|9091.4|9081.4|9093|9083|9088.2|9078.2|0
1590402000000|2020-05-25 10:20:00|9090.9|9080.9|9088.1|9078.1|9091.4|9081.4|9084.9|9074.9|0
1590402300000|2020-05-25 10:25:00|9088.6|9078.6|9085.9|9075.9|9088.6|9078.6|9084.5|9074.5|0
1590402600000|2020-05-25 10:30:00|9086.1|9076.1|9086.9|9076.9|9088.5|9078.5|9082.7|9072.7|0
1590402900000|2020-05-25 10:35:00|9086.7|9076.7|9085.9|9075.9|9086.9|9076.9|9083.7|9073.7|0
1590403200000|2020-05-25 10:40:00|9071.5|9061.5|9083|9073|9084|9074.5|9071.5|9061.5|7
1590403500000|2020-05-25 10:45:00|9082.5|9075|9085|9080|9085.5|9082|9080.5|9071|19
1590403800000|2020-05-25 10:50:00|9085.5|9080.5|9084.5|9078.5|9086.5|9083|9082.5|9078|5
1590404100000|2020-05-25 10:55:00|9082.5|9078|9083|9075.5|9086.5|9079|9082|9075|4
1590404400000|2020-05-25 11:00:00|9083.5|9081.5|9089.5|9084.5|9089.5|9084.5|9081.5|9077.5|32
1590404700000|2020-05-25 11:05:00|9090|9085.5|9093.5|9086|9095|9088|9090|9085.5|3
1590405000000|2020-05-25 11:10:00|9092.5|9085.5|9095|9088|9095|9089|9085|9079.5|12
1590405300000|2020-05-25 11:15:00|9094.5|9090|9095|9089.5|9095|9091|9094.5|9087|12
1590405600000|2020-05-25 11:20:00|9094.5|9090|9096|9092|9096|9092.5|9093|9087|12
1590405900000|2020-05-25 11:25:00|9095.5|9092.5|9098|9092.5|9099|9094.5|9095.5|9088.5|30
1590406200000|2020-05-25 11:30:00|9099.5|9093|9093|9087|9099.5|9093.5|9090.5|9087|20
1590406500000|2020-05-25 11:35:00|9092.5|9086.5|9082|9076.5|9092.5|9086.5|9078|9074.5|38
1590406800000|2020-05-25 11:40:00|9083.5|9075.5|9089|9084|9089.5|9084|9080|9075.5|8
1590407100000|2020-05-25 11:45:00|9090|9085|9090|9083|9090|9086|9090|9081|15
1590407400000|2020-05-25 11:50:00|9090.5|9082|9089|9083.5|9090.5|9085|9089|9082|1
1590407700000|2020-05-25 11:55:00|9090|9083|9090.5|9084|9091|9085|9089.5|9082|4
1590408000000|2020-05-25 12:00:00|9091|9088.5|9091|9085|9091.5|9088.5|9089.5|9084|4
1590408300000|2020-05-25 12:05:00|9090.5|9087|9090.5|9085.5|9091.5|9088|9089|9085|19
1590408600000|2020-05-25 12:10:00|9090|9084.5|9090.5|9085|9090.5|9085.5|9088.5|9084.5|0
1590408900000|2020-05-25 12:15:00|9090|9085.5|9090|9085.5|9090.5|9085.5|9089|9085|0
1590409200000|2020-05-25 12:20:00|9090.5|9086.5|9094.5|9090|9094.5|9090|9090.5|9086.5|10
1590409500000|2020-05-25 12:25:00|9095|9092.5|9092|9087|9095|9092.5|9090.5|9086.5|20
1590409800000|2020-05-25 12:30:00|9091.5|9089|9094|9087|9094|9089|9090|9085.5|8
1590410100000|2020-05-25 12:35:00|9094.5||9095.5||9095.5||9094.5||1
1590410700000|2020-05-25 12:45:00|9096.5|9087.5|9095|9089|9096.5|9091|9094.5|9087.5|4
1590411000000|2020-05-25 12:50:00|9095.5|9090.5|9095.5|9090|9095.5|9090.5|9095.5|9088.5|3
1590411300000|2020-05-25 12:55:00|9093.5|9089|9095|9089|9095|9089.5|9093|9088|8
1590411600000|2020-05-25 13:00:00|9095.5|9091|9096|9091|9096.5|9092.5|9095.5|9088|14
1590411900000|2020-05-25 13:05:00|9093|9090|9093|9087.5|9093|9090|9093|9087.5|3
1590412200000|2020-05-25 13:10:00||9088||9089.5||9090.5||9087|5
1590412500000|2020-05-25 13:15:00|9095.5|9090|9095|9090|9095.5|9091.5|9094|9089.5|4
1590412800000|2020-05-25 13:20:00|9094.5|9089.5|9093|9087|9094.5|9089.5|9093|9087|3
1590413100000|2020-05-25 13:25:00|9094|9088|9095|9091|9096|9091|9093.5|9088|8
1590413400000|2020-05-25 13:30:00|9094.5|9088.5|9095|9091|9096.5|9093|9094|9088.5|64
1590413700000|2020-05-25 13:35:00|9096.5|9091.5|9093.5|9088.5|9096.5|9092.5|9091.5|9088|31
1590414000000|2020-05-25 13:40:00|9094|9089|9094|9088.5|9095|9090|9094|9088|1
1590414300000|2020-05-25 13:45:00|9093.5|9089|9095|9089|9095|9090.5|9093|9089|5
1590414600000|2020-05-25 13:50:00|9096|9091|9097.5|9092.5|9098|9093.5|9095|9090.5|46
1590414900000|2020-05-25 13:55:00|9099|9093|9100|9095|9102|9097.5|9099|9093|9
1590415200000|2020-05-25 14:00:00|9099.5|9094.5|9099|9094.5|9101.5|9097|9099|9094.5|11
1590415500000|2020-05-25 14:05:00|9099.5|9095|9089.5|9083.5|9099.5|9096|9087.5|9083|27
1590415800000|2020-05-25 14:10:00|9090.5|9085|9096.5|9092|9096.5|9093|9090.5|9085|9
1590416100000|2020-05-25 14:15:00|9094.5|9090.5|9093.5|9088.5|9094.5|9090.5|9093.5|9088.5|5
1590416400000|2020-05-25 14:20:00|9093|9088|9089|9083.5|9093|9088.5|9087|9083.5|13
1590416700000|2020-05-25 14:25:00|9090.5|9083|9091.5|9087|9091.5|9087|9090.5|9083|7
1590417000000|2020-05-25 14:30:00|9091|9086|9092|9088.5|9093.5|9088.5|9091|9086|4
1590417300000|2020-05-25 14:35:00|9093.5|9089|9096.5|9092.5|9096.5|9093|9093|9088.5|9
1590417600000|2020-05-25 14:40:00|9097.5|9093|9099|9094|9101|9098|9097.5|9092|53
1590417900000|2020-05-25 14:45:00|9098.5|9093.5|9098|9094|9098.5|9094|9097.5|9093.5|0
1590418200000|2020-05-25 14:50:00|9098.5|9094.5|9099.5|9095|9099.5|9096|9097|9093|5
1590418500000|2020-05-25 14:55:00|9099|9095.5|9099.5|9094.5|9100|9096|9096.5|9093|9
1590418800000|2020-05-25 15:00:00|9100.5|9095|9098.5|9095|9101|9097|9098.5|9094.5|12
1590419100000|2020-05-25 15:05:00|9098|9094|9098|9093.5|9098|9094|9096|9093|2
1590419400000|2020-05-25 15:10:00|9098.5|9094.5|9101|9097.5|9101.5|9098|9098|9094.5|20
1590419700000|2020-05-25 15:15:00|9101.5|9098|9096|9091|9102.5|9098.5|9095.5|9090.5|34
1590420000000|2020-05-25 15:20:00|9095.5|9091.5|9099|9095.5|9099|9095.5|9095.5|9091|37
1590420300000|2020-05-25 15:25:00|9099.5|9094.5|9100|9096.5|9102.5|9099|9097.5|9094.5|91
1590420600000|2020-05-25 15:30:00|9101|9097|9103.5|9099.5|9106|9103|9100.5|9097|44
1590420900000|2020-05-25 15:35:00|9101.5|9099|9102|9095.5|9102|9099.5|9096.5|9094|91
1590421200000|2020-05-25 15:40:00|9101.5|9095|9100.5|9097|9101.5|9097|9096.5|9093.5|19
1590421500000|2020-05-25 15:45:00|9101|9096.5|9101|9096.5|9101.5|9097.5|9101|9096.5|6
1590421800000|2020-05-25 15:50:00|9100.5|9097|9099.5|9096|9100.5|9097|9099|9096|6
1590422100000|2020-05-25 15:55:00|9100|9096.5|9101|9096.5|9101.5|9096.5|9100|9096.5|2
1590422400000|2020-05-25 16:00:00|9101.5|9097|9101|9097|9101.5|9098|9099.5|9096|9
1590422700000|2020-05-25 16:05:00|9101.5|9097.5|9102.5|9097.5|9103|9099|9101.5|9097|4
1590423000000|2020-05-25 16:10:00||9098||9098||9098.5||9097|0
1590423300000|2020-05-25 16:15:00|9099.5|9097.5|9101.5|9097.5|9101.5|9097.5|9099.5|9096|15
1590423600000|2020-05-25 16:20:00||9097||9097.5||9097.5||9097|0
1590423900000|2020-05-25 16:25:00|9101|9097|9101|9097.5|9101|9098.5|9101|9097|2
1590424200000|2020-05-25 16:30:00|9101.5|9098|9102.5|9097.5|9102.5|9099|9101.5|9097.5|1
1590424500000|2020-05-25 16:35:00||9097||9097||9097.5||9097|0
1590424800000|2020-05-25 16:40:00||9097.5||9097||9097.5||9097|0
1590425100000|2020-05-25 16:45:00|9105|9097.5|9104|9099|9105|9102.5|9104|9097|33
1590425400000|2020-05-25 16:50:00|9103.5|9098.5|9102|9097|9105|9101|9100.5|9097|23
1590425700000|2020-05-25 16:55:00|9099|9097.5|9101|9097.5|9101.5|9097.5|9097|9094|24
1590426000000|2020-05-25 17:00:00|9100.5|9097|9100|9096|9100.5|9097|9099|9096|7
1590426300000|2020-05-25 17:05:00|9099.5|9095.5|9100.5|9096|9100.5|9096|9099|9095.5|3
1590427800000|2020-05-25 17:30:00|9102.5||9100.5||9102.5||9100.5||0
1590428700000|2020-05-25 17:45:00|9102||9102||9102||9102||0
1590429900000|2020-05-25 18:05:00|9101.5|9095|9098|9094|9101.5|9095|9096|9093.5|24
1590430200000|2020-05-25 18:10:00|9097.5|9095|9100|9096|9100|9096|9097|9095|6
1590435900000|2020-05-25 19:45:00|||||||||1
1590436200000|2020-05-25 19:50:00|9101||9100.5||9101||9100.5||0
1590436500000|2020-05-25 19:55:00|9099|9095.5|9096.5|9094|9099.5|9095.5|9096.5|9093|37
1590436800000|2020-05-25 20:00:00|9098.5|9093.5|9097|9093.5|9098.5|9094.5|9097|9093.5|5
1590437100000|2020-05-25 20:05:00|9099|9094|9099|9094|9099|9094|9099|9094|1
1590437700000|2020-05-25 20:15:00|9096|9093|9098|9094.5|9098|9094.5|9096|9092.5|12
1590438300000|2020-05-25 20:25:00||9093.5||9093.5||9093.5||9093.5|1
1590438600000|2020-05-25 20:30:00|9097.5|9092.5|9100|9093|9102.5|9093|9097.5|9092.5|0
1590439200000|2020-05-25 20:40:00|9101|9092.5|9101|9093|9101|9093|9101|9092.5|10
1590439500000|2020-05-25 20:45:00|9102.5||9102.5||9102.5||9102.5||0
1590440400000|2020-05-25 21:00:00|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|0
1590441000000|2020-05-25 21:10:00|9101.5|9091.5|9114|9104|9114|9104|9101.5|9091.5|17970723
1590441300000|2020-05-25 21:15:00|9114.6|9104.6|9114.6|9104.6|9114.6|9104.6|9114.6|9104.6|0
1590443400000|2020-05-25 21:50:00|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|0
1590443700000|2020-05-25 21:55:00|9112.9|9102.9|9112.2|9102.2|9112.9|9102.9|9112.2|9102.2|0
1590444000000|2020-05-25 22:00:00|9110.9|9100.9|9100.5|9090.5|9112.5|9102.5|9098.4|9088.4|0
1590444300000|2020-05-25 22:05:00|9100.3|9090.3|9102.7|9092.7|9104|9094|9098.4|9088.4|0
1590444600000|2020-05-25 22:10:00|9102.1|9092.1|9103.2|9093.2|9103.7|9093.7|9100.5|9090.5|0
1590444900000|2020-05-25 22:15:00|9103.5|9093.5|9103.9|9093.9|9106|9096|9103.2|9093.2|0
1590445200000|2020-05-25 22:20:00|9103.6|9093.6|9106.1|9096.1|9108.8|9098.8|9103.1|9093.1|0
1590445500000|2020-05-25 22:25:00|9105.9|9095.9|9105.6|9095.6|9107.2|9097.2|9104.5|9094.5|0
1590445800000|2020-05-25 22:30:00|9102.9|9092.9|9103.5|9093.5|9106.1|9096.1|9102.4|9092.4|0
1590446100000|2020-05-25 22:35:00|9102.9|9092.9|9105.6|9095.6|9106.1|9096.1|9102.9|9092.9|0
1590446400000|2020-05-25 22:40:00|9105.1|9095.1|9104|9094|9105.6|9095.6|9104|9094|0
1590446700000|2020-05-25 22:45:00|9104.3|9094.3|9104.5|9094.5|9104.5|9094.5|9102.4|9092.4|0
1590447000000|2020-05-25 22:50:00|9104.8|9094.8|9106.1|9096.1|9107.1|9097.1|9104.8|9094.8|0
1590447300000|2020-05-25 22:55:00|9105.8|9095.8|9105|9095|9106.6|9096.6|9104.7|9094.7|0
1590447600000|2020-05-25 23:00:00|9105.3|9095.3|9105|9095|9105.8|9095.8|9105|9095|0
1590447900000|2020-05-25 23:05:00|9105.5|9095.5|9100.7|9090.7|9105.5|9095.5|9100.2|9090.2|0
1590448200000|2020-05-25 23:10:00|9100.5|9090.5|9103.4|9093.4|9103.4|9093.4|9100.2|9090.2|0
1590448500000|2020-05-25 23:15:00|9101.7|9091.7|9099.6|9089.6|9102.3|9092.3|9099.6|9089.6|0
1590448800000|2020-05-25 23:20:00|9100.1|9090.1|9097.5|9087.5|9100.1|9090.1|9095.3|9085.3|0
1590449100000|2020-05-25 23:25:00|9097.2|9087.2|9097.7|9087.7|9098|9088|9095.3|9085.3|0
1590449400000|2020-05-25 23:30:00|9097.5|9087.5|9099.6|9089.6|9100.7|9090.7|9097.5|9087.5|0
1590449700000|2020-05-25 23:35:00|9099.3|9089.3|9099.6|9089.6|9099.6|9089.6|9098.5|9088.5|0
1590450000000|2020-05-25 23:40:00|9099.3|9089.3|9100.1|9090.1|9100.1|9090.1|9098.5|9088.5|0
1590450300000|2020-05-25 23:45:00|9099.9|9089.9|9100.7|9090.7|9101.7|9091.7|9099.6|9089.6|0
1590450600000|2020-05-25 23:50:00|9100.9|9090.9|9103.3|9093.3|9103.9|9093.9|9100.7|9090.7|0
1590450900000|2020-05-25 23:55:00|9103.9|9093.9|9097.6|9087.6|9103.9|9093.9|9097.3|9087.3|0
1590451200000|2020-05-26 00:00:00|9097.3|9087.3|9092.7|9082.7|9099.5|9089.5|9091.1|9081.1|0
1590451500000|2020-05-26 00:05:00|9093|9083|9092.4|9082.4|9093.5|9083.5|9090.8|9080.8|0
1590451800000|2020-05-26 00:10:00|9093|9083|9095.6|9085.6|9096.2|9086.2|9090.8|9080.8|0
1590452100000|2020-05-26 00:15:00|9096.2|9086.2|9094.3|9084.3|9097.8|9087.8|9094|9084|0
1590452400000|2020-05-26 00:20:00|9094|9084|9091.3|9081.3|9094.6|9084.6|9090.2|9080.2|0
1590452700000|2020-05-26 00:25:00|9091|9081|9093.4|9083.4|9095|9085|9090.5|9080.5|0
1590453000000|2020-05-26 00:30:00|9092.9|9082.9|9092.9|9082.9|9096.6|9086.6|9092.9|9082.9|0
1590453300000|2020-05-26 00:35:00|9092.3|9082.3|9099.8|9089.8|9100.9|9090.9|9091.5|9081.5|0
1590453600000|2020-05-26 00:40:00|9100.4|9090.4|9107.3|9097.3|9107.8|9097.8|9099.8|9089.8|0
1590453900000|2020-05-26 00:45:00|9107.6|9097.6|9109.4|9099.4|9110|9100|9106.2|9096.2|0
1590454200000|2020-05-26 00:50:00|9109.7|9099.7|9107.8|9097.8|9110|9100|9107.3|9097.3|0
1590454500000|2020-05-26 00:55:00|9107.6|9097.6|9105.7|9095.7|9108.9|9098.9|9105.2|9095.2|0
1590454800000|2020-05-26 01:00:00|9106.2|9096.2|9111|9107|9111.5|9107|9104|9095|50
1590455100000|2020-05-26 01:05:00|9111.5|9107.5|9124|9118.5|9124.5|9120.5|9111.5|9107.5|165
1590455400000|2020-05-26 01:10:00|9124.5|9119|9126.5|9121.5|9128.5|9125.5|9124|9119|83
1590455700000|2020-05-26 01:15:00|9126|9122|9128|9124|9135|9129|9121.5|9118|300
1590456000000|2020-05-26 01:20:00|9129.5|9125.5|9125.5|9121.5|9132.5|9128|9125|9121.5|127
1590456300000|2020-05-26 01:25:00|9126.5|9122|9129|9125|9130|9126.5|9123|9119|82
1590456600000|2020-05-26 01:30:00|9128.5|9123.5|9134.5|9130.5|9146.5|9142.5|9127.5|9123.5|258
1590456900000|2020-05-26 01:35:00|9135.5|9132.5|9149|9145|9149|9145|9135.5|9132.5|181
1590457200000|2020-05-26 01:40:00|9150|9146|9150|9146|9152|9149|9144.5|9141|691
1590457500000|2020-05-26 01:45:00|9150.5|9146.5|9143.5|9140|9152.5|9148.5|9143|9140|84
1590457800000|2020-05-26 01:50:00|9144|9140.5|9151.5|9147|9153|9150|9144|9140.5|168
1590458100000|2020-05-26 01:55:00|9151|9147.5|9154|9150|9155.5|9152.5|9151|9147.5|113
1590458400000|2020-05-26 02:00:00|9155|9150.5|9152.5|9148|9157.5|9153.5|9148|9144|113
1590458700000|2020-05-26 02:05:00|9153|9148.5|9152.5|9148.5|9153|9149.5|9148.5|9145.5|88
1590459000000|2020-05-26 02:10:00|9152|9149.5|9157|9153|9159.5|9156|9151|9146|571
1590459300000|2020-05-26 02:15:00|9158.5|9153.5|9143|9139|9158.5|9154|9143|9139|236
1590459600000|2020-05-26 02:20:00|9143.5|9139.5|9141|9137|9147.5|9144|9141|9137|60
1590459900000|2020-05-26 02:25:00|9140|9137.5|9146|9142|9148|9144|9139.5|9137|88
1590460200000|2020-05-26 02:30:00|9144|9141.5|9142.5|9138.5|9148.5|9144.5|9141|9138.5|68
1590460500000|2020-05-26 02:35:00|9141.5|9138|9137.5|9133.5|9142.5|9138.5|9135|9131.5|126
1590460800000|2020-05-26 02:40:00|9138|9134|9135|9132|9142.5|9138.5|9134.5|9131.5|85
1590461100000|2020-05-26 02:45:00|9134.5|9131.5|9135.5|9131.5|9138|9134.5|9132.5|9129.5|105
1590461400000|2020-05-26 02:50:00|9135|9132|9139|9135|9139|9136|9135|9131|39
1590461700000|2020-05-26 02:55:00|9140|9135.5|9139.5|9137|9143.5|9139.5|9137|9133.5|170
1590462000000|2020-05-26 03:00:00|9140.5|9137.5|9144|9141|9147.5|9144|9137|9134|127
1590462300000|2020-05-26 03:05:00|9144.5|9141.5|9145.5|9142|9146.5|9143.5|9142|9138.5|189
1590462600000|2020-05-26 03:10:00|9145|9142.5|9146.5|9143|9148|9145.5|9142|9138.5|130
1590462900000|2020-05-26 03:15:00|9148|9143.5|9144|9140|9149|9145.5|9142.5|9139|182
1590463200000|2020-05-26 03:20:00|9143.5|9139|9143|9140|9143.5|9140|9137|9134|232
1590463500000|2020-05-26 03:25:00|9143.5|9140.5|9143.5|9140|9145|9142|9138.5|9135|137
1590463800000|2020-05-26 03:30:00|9143|9140.5|9134.5|9131.5|9147|9144.5|9134.5|9131.5|312
1590464100000|2020-05-26 03:35:00|9135.5|9133|9131.5|9128|9135.5|9133|9126.5|9122|228
1590464400000|2020-05-26 03:40:00|9132.5|9128.5|9126.5|9123.5|9135.5|9133|9119|9115.5|537
1590464700000|2020-05-26 03:45:00|9125.5|9120.5|9136.9|9134.9|9150.2|9148.2|9111.7|9109.7|994870
1590465000000|2020-05-26 03:50:00|9137.1|9135.1|9130.8|9128.8|9139.7|9137.7|9116|9114|604350
1590465300000|2020-05-26 03:55:00|9129.7|9127.7|9118.9|9116.9|9130.8|9128.8|9108.6|9106.6|418950
1590465600000|2020-05-26 04:00:00|9118.8|9116.8|9125.1|9123.1|9129.9|9127.9|9118|9116|236925
1590465900000|2020-05-26 04:05:00|9125.2|9123.2|9137.4|9135.4|9141.4|9139.4|9124.6|9122.6|267225
1590466200000|2020-05-26 04:10:00|9137.3|9135.3|9142.8|9140.8|9146.9|9144.9|9135|9133|213450
1590466500000|2020-05-26 04:15:00|9142.2|9140.2|9140.8|9138.8|9157.5|9155.5|9140|9138|387825
1590466800000|2020-05-26 04:20:00|9140.5|9138.5|9146|9144|9146.5|9144.5|9133.6|9131.6|183675
1590467100000|2020-05-26 04:25:00|9146.2|9144.2|9146.3|9144.3|9152.3|9150.3|9145.5|9143.5|140250
1590467400000|2020-05-26 04:30:00|9145.9|9143.9|9133.6|9131.6|9152|9150|9131.8|9129.8|227100
1590467700000|2020-05-26 04:35:00|9133.3|9131.3|9138.4|9136.4|9141.5|9139.5|9132.8|9130.8|118125
1590468000000|2020-05-26 04:40:00|9138.6|9136.6|9132.2|9130.2|9142.1|9140.1|9129.2|9127.2|212625
1590468300000|2020-05-26 04:45:00|9132.4|9130.4|9129.3|9127.3|9137.3|9135.3|9128|9126|95025
1590468600000|2020-05-26 04:50:00|9129.5|9127.5|9143|9141|9145|9143|9128.6|9126.6|162225
1590468900000|2020-05-26 04:55:00|9143.3|9141.3|9133.4|9131.4|9144|9142|9133.2|9131.2|89625
1590469200000|2020-05-26 05:00:00|9133.6|9131.6|9134|9132|9137.8|9135.8|9131.2|9129.2|78675
1590469500000|2020-05-26 05:05:00|9134.1|9132.1|9125.4|9123.4|9135.5|9133.5|9119.9|9117.9|181650
1590469800000|2020-05-26 05:10:00|9124.8|9122.8|9118.2|9116.2|9126.6|9124.6|9112.8|9110.8|202425
1590470100000|2020-05-26 05:15:00|9117.4|9115.4|9113.2|9111.2|9121.5|9119.5|9103.7|9101.7|299700
1590470400000|2020-05-26 05:20:00|9113.7|9111.7|9109|9107|9114.1|9112.1|9104.2|9102.2|137625
1590470700000|2020-05-26 05:25:00|9108.7|9106.7|9118.1|9116.1|9119.9|9117.9|9108.5|9106.5|137400
1590471000000|2020-05-26 05:30:00|9117.4|9115.4|9112.4|9110.4|9117.8|9115.8|9108.6|9106.6|91725
1590471300000|2020-05-26 05:35:00|9112.9|9110.9|9110|9108|9120.7|9118.7|9110|9108|118050
1590471600000|2020-05-26 05:40:00|9110.1|9108.1|9108.1|9106.1|9115.8|9113.8|9106.3|9104.3|95325
1590471900000|2020-05-26 05:45:00|9108|9106|9094|9092|9108|9106|9089.8|9087.8|374550
1590472200000|2020-05-26 05:50:00|9092.9|9090.9|9084.6|9082.6|9096.2|9094.2|9084.2|9082.2|222525
1590472500000|2020-05-26 05:55:00|9084.3|9082.3|9089.1|9087.1|9094.7|9092.7|9084.3|9082.3|130200
1590472800000|2020-05-26 06:00:00|9088.9|9086.9|9075.2|9073.2|9088.9|9086.9|9065.3|9063.3|405900
1590473100000|2020-05-26 06:05:00|9075|9073|9072.3|9070.3|9079.5|9077.5|9068.9|9066.9|121200
1590473400000|2020-05-26 06:10:00|9072.2|9070.2|9082|9080|9085.4|9083.4|9066.1|9064.1|208650
1590473700000|2020-05-26 06:15:00|9081.9|9079.9|9090.7|9088.7|9098|9096|9081.5|9079.5|288300
1590474000000|2020-05-26 06:20:00|9091|9089|9091|9089|9094.7|9092.7|9086.7|9084.7|136500
1590474300000|2020-05-26 06:25:00|9091.3|9089.3|9082|9080|9095.1|9093.1|9080.7|9078.7|104925
1590474600000|2020-05-26 06:30:00|9081.9|9079.9|9087.7|9085.7|9087.8|9085.8|9079|9077|89175
1590474900000|2020-05-26 06:35:00|9087.1|9085.1|9083.3|9081.3|9087.1|9085.1|9077.9|9075.9|93675
1590475200000|2020-05-26 06:40:00|9083.4|9081.4|9094.8|9092.8|9097|9095|9082.6|9080.6|100650
1590475500000|2020-05-26 06:45:00|9094.7|9092.7|9093.2|9091.2|9101.1|9099.1|9089.8|9087.8|111450
1590475800000|2020-05-26 06:50:00|9093|9091|9093.2|9091.2|9098.7|9096.7|9091.3|9089.3|74325
1590476100000|2020-05-26 06:55:00|9093.4|9091.4|9089.8|9087.8|9094.8|9092.8|9086.9|9084.9|76425
1590476400000|2020-05-26 07:00:00|9090|9088|9093|9091|9094.2|9092.2|9085.3|9083.3|84225
1590476700000|2020-05-26 07:05:00|9092.9|9090.9|9092.4|9090.4|9095.9|9093.9|9090.3|9088.3|65850
1590477000000|2020-05-26 07:10:00|9092.2|9090.2|9104.2|9102.2|9104.5|9102.5|9090.1|9088.1|133575
1590477300000|2020-05-26 07:15:00|9104.1|9102.1|9101.7|9099.7|9105.3|9103.3|9098|9096|111225
1590477600000|2020-05-26 07:20:00|9101.6|9099.6|9108|9106|9113.3|9111.3|9099.9|9097.9|148500
1590477900000|2020-05-26 07:25:00|9108.1|9106.1|9105.2|9103.2|9111.8|9109.8|9100.8|9098.8|86325
1590478200000|2020-05-26 07:30:00|9105|9103|9086.5|9084.5|9106.6|9104.6|9085.8|9083.8|168675
1590478500000|2020-05-26 07:35:00|9085.6|9083.6|9073.9|9071.9|9085.6|9083.6|9069.9|9067.9|222225
1590478800000|2020-05-26 07:40:00|9074.4|9072.4|9053.4|9051.4|9075.9|9073.9|9053.3|9051.3|363375
1590479100000|2020-05-26 07:45:00|9053.2|9051.2|9034.7|9032.7|9053.2|9051.2|9021.2|9019.2|710025
1590479400000|2020-05-26 07:50:00|9036|9034|9037|9035|9039|9037|9028|9026|249000
1590479700000|2020-05-26 07:55:00|9037.7|9035.7|9034|9032|9042|9040|9028|9026|152175
1590480000000|2020-05-26 08:00:00|9033.8|9031.8|9022.6|9020.6|9033.8|9031.8|9012.7|9010.7|345150
1590480300000|2020-05-26 08:05:00|9022.2|9020.2|9030|9028|9037.6|9035.6|9014.2|9012.2|211350
1590480600000|2020-05-26 08:10:00|9029.1|9027.1|9028|9026|9036.5|9034.5|9025.1|9023.1|119775
1590480900000|2020-05-26 08:15:00|9027|9025|9035.9|9033.9|9046.3|9044.3|9025.1|9023.1|202800
1590481200000|2020-05-26 08:20:00|9036|9034|9023.8|9021.8|9045.7|9043.7|9022.6|9020.6|138075
1590481500000|2020-05-26 08:25:00|9024.8|9022.8|9033.7|9031.7|9033.7|9031.7|9018.1|9016.1|162450
1590481800000|2020-05-26 08:30:00|9034.1|9032.1|9034.5|9032.5|9037.7|9035.7|9023|9021|140775
1590482100000|2020-05-26 08:35:00|9033.8|9031.8|8994.2|8992.2|9035|9033|8986.5|8984.5|492225
1590482400000|2020-05-26 08:40:00|8995|8993|8992.4|8990.4|8999.6|8997.6|8982.4|8980.4|243450
1590482700000|2020-05-26 08:45:00|8993|8991|8991.6|8989.6|8994|8992|8975.2|8973.2|232950
1590483000000|2020-05-26 08:50:00|8991.5|8989.5|9014|9012|9014|9012|8986.7|8984.7|217050
1590483300000|2020-05-26 08:55:00|9014.6|9012.6|9019.9|9017.9|9020.4|9018.4|9002.5|9000.5|190650
1590483600000|2020-05-26 09:00:00|9020.7|9018.7|9004.6|9002.6|9025.8|9023.8|9001.8|8999.8|160350
1590483900000|2020-05-26 09:05:00|9005|9003|9020.9|9018.9|9023.6|9021.6|9005|9003|108975
1590484200000|2020-05-26 09:10:00|9020.7|9018.7|9020.2|9018.2|9027.1|9025.1|9011.1|9009.1|142650
1590484500000|2020-05-26 09:15:00|9021|9019|9038.4|9036.4|9050.7|9048.7|9021|9019|515550
1590484800000|2020-05-26 09:20:00|9038.1|9036.1|9043.2|9041.2|9044.2|9042.2|9032.8|9030.8|146925
1590485100000|2020-05-26 09:25:00|9043.4|9041.4|9037.4|9035.4|9043.4|9041.4|9031.2|9029.2|93600
1590485400000|2020-05-26 09:30:00|9038|9036|9025.3|9023.3|9041.2|9039.2|9019.4|9017.4|180450
1590485700000|2020-05-26 09:35:00|9024.8|9022.8|9029.5|9027.5|9033.3|9031.3|9024.8|9022.8|127350
1590486000000|2020-05-26 09:40:00|9029.6|9027.6|9019.1|9017.1|9030|9028|9013.2|9011.2|179100
1590486300000|2020-05-26 09:45:00|9019.5|9017.5|9037.1|9035.1|9037.9|9035.9|9016.6|9014.6|192975
1590486600000|2020-05-26 09:50:00|9037.4|9035.4|9036.3|9034.3|9044.4|9042.4|9031.7|9029.7|239325
1590486900000|2020-05-26 09:55:00|9037.1|9035.1|9046|9044|9046.5|9044.5|9036.4|9034.4|252750
1590487200000|2020-05-26 10:00:00|||||||||1275
1590487800000|2020-05-26 10:10:00|9050.8|9040.8|9048.1|9038.1|9051.1|9041.1|9047.6|9037.6|0
1590488100000|2020-05-26 10:15:00|9047.6|9037.6|9052.8|9042.8|9054.7|9044.7|9047.1|9037.1|0
1590488400000|2020-05-26 10:20:00|9052.6|9042.6|9053.9|9043.9|9055|9045|9051.8|9041.8|0
1590488700000|2020-05-26 10:25:00|9053.6|9043.6|9053.4|9043.4|9054.4|9044.4|9050.8|9040.8|0
1590489000000|2020-05-26 10:30:00|9053.9|9043.9|9056.6|9046.6|9058.7|9048.7|9053.7|9043.7|0
1590489300000|2020-05-26 10:35:00|9056|9046|9053.4|9043.4|9056.6|9046.6|9050.8|9040.8|0
1590489600000|2020-05-26 10:40:00|9020.8|9010.8|9032.5|9027.5|9032.5|9027.5|9018|9008|33
1590489900000|2020-05-26 10:45:00|9031.5|9025|9033.5|9028.5|9038|9033.5|9031|9025|217
1590490200000|2020-05-26 10:50:00|9033|9028|9026.5|9023|9034|9028.5|9025|9021|21
1590490500000|2020-05-26 10:55:00|9027|9021.5|9024.5|9020.5|9028.5|9024|9020|9016.5|60
1590490800000|2020-05-26 11:00:00|9024|9019|9020|9016|9024|9019.5|9018|9013.5|26
1590491100000|2020-05-26 11:05:00|9019.5|9015|9022.5|9019|9022.5|9019|9018.5|9015|24
1590491400000|2020-05-26 11:10:00|9021.5|9019.5|9023|9018.5|9025.5|9022.5|9021.5|9018.5|53
1590491700000|2020-05-26 11:15:00|9022|9018|9026.5|9022.5|9027|9024|9020.5|9017|99
1590492000000|2020-05-26 11:20:00|9025.5|9022|9022.5|9018.5|9025.5|9022|9020|9017|59
1590492300000|2020-05-26 11:25:00|9023|9019|9021|9017|9024|9020|9021|9017|5
1590492600000|2020-05-26 11:30:00|9018.5|9016|9017|9013.5|9019.5|9016|9014.5|9011|45
1590492900000|2020-05-26 11:35:00|9016.5|9013|9013|9009.5|9019|9014.5|9013|9009.5|46
1590493200000|2020-05-26 11:40:00|9015|9010|9016.5|9012|9017|9013.5|9012.5|9009.5|34
1590493500000|2020-05-26 11:45:00|9016|9011.5|9019|9013|9020|9016|9015|9010.5|12
1590493800000|2020-05-26 11:50:00|9018.5|9012.5|9025.5|9022|9030|9026.5|9018.5|9012|26
1590494100000|2020-05-26 11:55:00|9026|9023.5|9022|9019|9028.5|9024.5|9022|9019|61
1590494400000|2020-05-26 12:00:00|9024|9019.5|9019|9015.5|9026|9022|9018.5|9015.5|19
1590494700000|2020-05-26 12:05:00|9020.5|9016|9021|9016.5|9021|9018|9017.5|9014|31
1590495000000|2020-05-26 12:10:00|9020.5|9017|9025|9021|9025|9021|9019.5|9015.5|80
1590495300000|2020-05-26 12:15:00|9024.5|9020.5|9026.5|9023|9026.5|9023|9023|9019|16
1590495600000|2020-05-26 12:20:00|9024.5|9023.5|9035|9030.5|9035|9031|9024.5|9020.5|113
1590495900000|2020-05-26 12:25:00|9034.5|9030|9033.5|9030.5|9035|9030.5|9031.5|9027|30
1590496200000|2020-05-26 12:30:00|9033|9029|9034.5|9029.5|9034.5|9030|9028|9024.5|19
1590496500000|2020-05-26 12:35:00|9034|9029|9039.5|9034.5|9040|9036.5|9033.5|9029|31
1590496800000|2020-05-26 12:40:00|9040|9033|9050.5|9043.5|9050.5|9046.5|9038.5|9031|113
1590497100000|2020-05-26 12:45:00|9047|9043|9045|9041|9047|9044.5|9042|9038|25
1590497400000|2020-05-26 12:50:00|9044|9040|9056.5|9052|9056.5|9052|9044|9040|65
1590497700000|2020-05-26 12:55:00|9056|9054|9066|9060.5|9067|9064|9056|9050|66
1590498000000|2020-05-26 13:00:00|9066.5|9061|9075.5|9069.5|9077.5|9075|9066|9060.5|127
1590498300000|2020-05-26 13:05:00|9075|9070|9082|9077|9084|9080.5|9074.5|9070|254
1590498600000|2020-05-26 13:10:00|9081.5|9079|9084.5|9080.5|9085|9082.5|9080.5|9076.5|190
1590498900000|2020-05-26 13:15:00|9084|9079.5|9082.5|9078|9084|9079.5|9081|9077|39
1590499200000|2020-05-26 13:20:00|9082|9077.5|9075|9071|9083.5|9080.5|9073|9070|66
1590499500000|2020-05-26 13:25:00|9074.5|9073|9075.5|9072|9077|9074.5|9072.5|9068.5|51
1590499800000|2020-05-26 13:30:00|9076.5|9072.5|9097|9092.5|9107.5|9102.5|9076.5|9072|609
1590500100000|2020-05-26 13:35:00|9098.5|9093|9108|9102|9114.5|9110|9095.5|9090.5|586
1590500400000|2020-05-26 13:40:00|9105.5|9102.5|9119|9114|9121.5|9117.5|9102.5|9098|358
1590500700000|2020-05-26 13:45:00|9118.5|9113.5|9109|9105|9125|9120.5|9107.5|9103.5|181
1590501000000|2020-05-26 13:50:00|9108|9104.5|9101|9097.5|9109|9104.5|9096|9092|129
1590501300000|2020-05-26 13:55:00|9100|9096.5|9090|9083.5|9105|9100.5|9090|9083.5|278
1590501600000|2020-05-26 14:00:00|9087|9084|9084|9080.5|9097.5|9094|9084|9080|258
1590501900000|2020-05-26 14:05:00|9085.5|9082|9078|9073.5|9087|9082.5|9072.5|9069|372
1590502200000|2020-05-26 14:10:00|9078.5|9074|9083|9077|9083|9078.5|9073|9068.5|71
1590502500000|2020-05-26 14:15:00|9083.5|9080.5|9086|9081.5|9090|9086.5|9082|9078|275
1590502800000|2020-05-26 14:20:00|9086.5|9082|9097|9093.5|9101|9097|9086.5|9082|495
1590503100000|2020-05-26 14:25:00|9097.5|9094|9103|9098|9103|9098.5|9086.5|9081.5|276
1590503400000|2020-05-26 14:30:00|9104.5|9098.5|9109.5|9105.5|9113|9107.5|9099.5|9095|182
1590503700000|2020-05-26 14:35:00|9111.5|9106.5|9100.5|9094|9111.5|9108|9099|9094|74
1590504000000|2020-05-26 14:40:00|9100|9098|9092.5|9088|9103|9099|9092|9087.5|74
1590504300000|2020-05-26 14:45:00|9093.5|9089.5|9097.5|9092|9099|9094|9092|9087.5|93
1590504600000|2020-05-26 14:50:00|9098|9095|9102.5|9097.5|9106.5|9103|9098|9094|19
1590504900000|2020-05-26 14:55:00|9102|9097|9108|9101.5|9109|9106|9098.5|9095.5|42
1590505200000|2020-05-26 15:00:00|9109|9100.5|9117.5|9112|9117.5|9112.5|9107|9100.5|69
1590505500000|2020-05-26 15:05:00|9117|9111|9113.5|9109.5|9118.5|9115|9106.5|9103|93
1590505800000|2020-05-26 15:10:00|9111.5|9108.5|9114|9108.5|9118|9113|9109|9104.5|147
1590506100000|2020-05-26 15:15:00|9111.5|9108|9115|9108.5|9117|9111.5|9107|9103|37
1590506400000|2020-05-26 15:20:00|9113.5|9109|9096.5|9094|9115|9110.5|9096.5|9093|77
1590506700000|2020-05-26 15:25:00|9098.5|9093|9088|9084|9100|9097|9070|9065.5|369
1590507000000|2020-05-26 15:30:00|9088.5|9085|9094|9089|9095|9092|9085|9080.5|90
1590507300000|2020-05-26 15:35:00|9095|9090.5|9097.5|9094|9097.5|9094|9089.5|9085|119
1590507600000|2020-05-26 15:40:00|9097|9093.5|9088|9084|9099|9095|9088|9083|81
1590507900000|2020-05-26 15:45:00|9087.5|9083.5|9083.5|9078.5|9091.5|9087.5|9081.5|9078|98
1590508200000|2020-05-26 15:50:00|9082.5|9078|9079.5|9075|9086.5|9082.5|9078|9073|88
1590508500000|2020-05-26 15:55:00|9080|9075.5|9080|9076.5|9080|9076.5|9072.5|9068|110
1590508800000|2020-05-26 16:00:00|9079.5|9077|9079.5|9076.5|9082|9078.5|9078|9073.5|74
1590509100000|2020-05-26 16:05:00|9079|9075.5|9079|9075|9081.5|9078|9075|9071|83
1590509400000|2020-05-26 16:10:00|9078.5|9074.5|9083|9079|9085|9082.5|9078.5|9074.5|37
1590509700000|2020-05-26 16:15:00|9083.5|9080|9074.5|9069.5|9084.5|9081|9073.5|9069.5|72
1590510000000|2020-05-26 16:20:00|9073.5|9069|9077.5|9073.5|9079.5|9076.5|9071.5|9067.5|69
1590510300000|2020-05-26 16:25:00|9077|9072.5|9070.5|9067.5|9079.5|9076.5|9069.5|9066|69
1590510600000|2020-05-26 16:30:00|9072|9068|9080|9074|9081.5|9077.5|9072|9068|85
1590510900000|2020-05-26 16:35:00|9079.5|9075.5|9082.5|9079|9084|9081|9074.5|9071|76
1590511200000|2020-05-26 16:40:00|9083|9079.5|9089.5|9085|9090|9086|9080.5|9076.5|33
1590511500000|2020-05-26 16:45:00|9090|9085.5|9087|9081.5|9091|9086.5|9080.5|9076.5|82
1590511800000|2020-05-26 16:50:00|9088|9085|9091.5|9086.5|9093.5|9088.5|9088|9083|35
1590512100000|2020-05-26 16:55:00|9091|9086|9093.5|9089|9096|9093.5|9088|9085|82
1590512400000|2020-05-26 17:00:00|9094.5|9089.5|9090|9086|9095.5|9091|9090|9085.5|15
1590512700000|2020-05-26 17:05:00|9091|9088|9087|9083.5|9093.5|9089|9087|9083.5|43
1590513000000|2020-05-26 17:10:00|9086.5|9084|9088|9083.5|9089.5|9085.5|9085.5|9081|100
1590513300000|2020-05-26 17:15:00|9087.5|9083|9089.5|9085|9092|9087.5|9085.5|9081.5|30
1590513600000|2020-05-26 17:20:00|9089|9084|9088|9084.5|9090|9086.5|9086|9082.5|31
1590513900000|2020-05-26 17:25:00|9089.5|9085|9095|9091|9095.5|9092|9089|9085|31
1590514200000|2020-05-26 17:30:00|9095.5|9090|9092|9088|9095.5|9092.5|9090.5|9086.5|29
1590514500000|2020-05-26 17:35:00|9092.5|9088.5|9092.5|9088.5|9095|9090.5|9089|9085.5|33
1590514800000|2020-05-26 17:40:00|9093|9090.5|9092.5|9088|9094|9090.5|9088.5|9086|15
1590515100000|2020-05-26 17:45:00|9092|9087.5|9085.5|9079.5|9092.5|9087.5|9085.5|9079.5|36
1590515400000|2020-05-26 17:50:00|9084|9078|9086.5|9080.5|9088.5|9084|9083|9078|121
1590515700000|2020-05-26 17:55:00|9089|9082|9091.5|9086.5|9092|9089.5|9088.5|9082|22
1590516000000|2020-05-26 18:00:00|9091|9085.5|9092.5|9087|9094|9090.5|9087|9084|67
1590516300000|2020-05-26 18:05:00|9093|9088|9087.5|9082.5|9093|9088|9086.5|9082|33
1590516600000|2020-05-26 18:10:00|9088|9083|9087.5|9083.5|9091.5|9088|9087.5|9083|20
1590516900000|2020-05-26 18:15:00|9089|9083|9087|9081.5|9089.5|9083|9084|9079.5|83
1590517200000|2020-05-26 18:20:00|9088|9084|9083|9078|9089.5|9084|9082|9078|80
1590517500000|2020-05-26 18:25:00|9082.5|9077.5|9081|9077|9083.5|9078.5|9078|9073.5|41
1590517800000|2020-05-26 18:30:00|9082|9075|9073.5|9069.5|9082|9077.5|9071.5|9067|71
1590518100000|2020-05-26 18:35:00|9074|9070|9070.5|9066|9076.5|9072|9069.5|9065.5|38
1590518400000|2020-05-26 18:40:00|9071|9066.5|9066.5|9062.5|9071.5|9067|9066.5|9062.5|36
1590518700000|2020-05-26 18:45:00|9066|9063|9069.5|9066|9069.5|9066|9065.5|9062.5|20
1590519000000|2020-05-26 18:50:00|9070|9067|9069|9065.5|9073.5|9069|9068.5|9065.5|29
1590519300000|2020-05-26 18:55:00|9071|9066|9075|9071.5|9075|9071.5|9070|9065.5|9
1590519600000|2020-05-26 19:00:00|9074.5|9070|9067.5|9063.5|9076.5|9070.5|9067.5|9063.5|31
1590519900000|2020-05-26 19:05:00|9069.5|9063|9067.5|9063|9069.5|9065.5|9065.5|9063|140
1590520200000|2020-05-26 19:10:00|9068.5|9063.5|9066.5|9062.5|9068.5|9063.5|9066.5|9062.5|1
1590520500000|2020-05-26 19:15:00|9064.5|9060.5|9063|9055.5|9065.5|9061|9062|9055.5|172
1590520800000|2020-05-26 19:20:00|9061.5|9056|9075|9069|9075|9072.5|9061.5|9056|39
1590521100000|2020-05-26 19:25:00|9076|9069.5|9075|9067.5|9076|9070.5|9068|9063.5|20
1590521400000|2020-05-26 19:30:00|9074.8|9068|9054.5|9046|9075|9068|9054.5|9046|73
1590521700000|2020-05-26 19:35:00|9055|9046.5|9063|9053|9065|9057.5|9055|9046.5|47
1590522000000|2020-05-26 19:40:00|9057|9048.5|9037.5|9030.5|9057|9048.5|9035|9027.5|155
1590522300000|2020-05-26 19:45:00|9037|9031.5|9027|9018.5|9038|9033.5|9027|9018.5|37
1590522600000|2020-05-26 19:50:00|9029.3|9019.3|9025|9020|9033|9028|9019.5|9016.5|56
1590522900000|2020-05-26 19:55:00|9020.5|9019.5|9023.8|9013.8|9025|9020.5|9009|9006.5|138
1590523200000|2020-05-26 20:00:00|9026.8|9016.8|9034|9028.5|9049.3|9039.3|9026.8|9016.8|65
1590523500000|2020-05-26 20:05:00|9035|9031.5|9038.5|9031|9038.5|9032|9032.5|9028.5|18
1590523800000|2020-05-26 20:10:00|9036|9032.5|9041.5|9035|9041.5|9039|9035.5|9031|15
1590524100000|2020-05-26 20:15:00|9040|9036.5|9041|9033|9041.5|9038|9040|9033|8
1590524400000|2020-05-26 20:20:00|9040.5||9040||9040.5||9040||0
1590524700000|2020-05-26 20:25:00|9039.5||9040||9040||9039||0
1590525000000|2020-05-26 20:30:00|9040.5|9031|9035.5|9028.5|9040.5|9031|9035|9028.5|7
1590525300000|2020-05-26 20:35:00|9035|9028|9032.5|9023|9035|9028|9030|9023|1
1590525600000|2020-05-26 20:40:00|9031|9023.5|9031.5|9023.5|9032.5|9029.5|9030.5|9023|16
1590525900000|2020-05-26 20:45:00||9024||9025||9026.5||9024|0
1590526200000|2020-05-26 20:50:00|9029.5|9025.5|9030.5|9023|9030.5|9027.5|9029.5|9023|2
1590526500000|2020-05-26 20:55:00|9032.5|9025|9030.5|9023|9032.5|9025|9027.5|9023|12
1590526800000|2020-05-26 21:00:00|9029|9023.5|9029|9023.5|9029|9023.5|9029|9023.5|0
1590527100000|2020-05-26 21:05:00|9030.5|9025.5|9027.5|9023.5|9030.5|9025.5|9027.5|9023.5|8
1590527400000|2020-05-26 21:10:00|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|15762972
1590527700000|2020-05-26 21:15:00|9041.4|9031.4|9040.4|9030.4|9041.4|9031.4|9040.1|9030.1|0
1590528000000|2020-05-26 21:20:00|9040.6|9030.6|9041.1|9031.1|9041.1|9031.1|9040.4|9030.4|0
1590528300000|2020-05-26 21:25:00|9041|9031|9041|9031|9041.1|9031.1|9041|9031|0
1590528600000|2020-05-26 21:30:00|9041.1|9031.1|9041.8|9031.8|9041.8|9031.8|9041.1|9031.1|0
1590528900000|2020-05-26 21:35:00|9042.1|9032.1|9042.2|9032.2|9042.9|9032.9|9041.8|9031.8|0
1590529200000|2020-05-26 21:40:00|9042|9032|9043|9033|9043.6|9033.6|9041.7|9031.7|0
1590529500000|2020-05-26 21:45:00|9043.3|9033.3|9042.5|9032.5|9043.3|9033.3|9042.3|9032.3|0
1590529800000|2020-05-26 21:50:00|9042.6|9032.6|9042.8|9032.8|9042.9|9032.9|9042.6|9032.6|0
1590530100000|2020-05-26 21:55:00|9042.7|9032.7|9044|9034|9044|9034|9042.6|9032.6|0
1590530400000|2020-05-26 22:00:00|9045.7|9035.7|9038.1|9028.1|9045.7|9035.7|9036.5|9026.5|0
1590530700000|2020-05-26 22:05:00|9038.6|9028.6|9042.8|9032.8|9044.9|9034.9|9038.1|9028.1|0
1590531000000|2020-05-26 22:10:00|9043.4|9033.4|9042.8|9032.8|9045.5|9035.5|9042.8|9032.8|0
1590531300000|2020-05-26 22:15:00|9042.6|9032.6|9037|9027|9042.8|9032.8|9033.3|9023.3|0
1590531600000|2020-05-26 22:20:00|9037.3|9027.3|9041.3|9031.3|9041.3|9031.3|9037|9027|0
1590531900000|2020-05-26 22:25:00|9041|9031|9036.3|9026.3|9043.9|9033.9|9036.3|9026.3|0
1590532200000|2020-05-26 22:30:00|9036.8|9026.8|9035.2|9025.2|9040|9030|9034.7|9024.7|0
1590532500000|2020-05-26 22:35:00|9036.3|9026.3|9037.9|9027.9|9037.9|9027.9|9034.7|9024.7|0
1590532800000|2020-05-26 22:40:00|9037.6|9027.6|9039.5|9029.5|9043.7|9033.7|9037.3|9027.3|0
1590533100000|2020-05-26 22:45:00|9039.7|9029.7|9040.2|9030.2|9041.6|9031.6|9038.9|9028.9|0
1590533400000|2020-05-26 22:50:00|9040.5|9030.5|9040.5|9030.5|9041|9031|9037.9|9027.9|0
1590533700000|2020-05-26 22:55:00|9040.8|9030.8|9044.2|9034.2|9045.8|9035.8|9040.8|9030.8|0
1590534000000|2020-05-26 23:00:00|9044.5|9034.5|9044.7|9034.7|9045.8|9035.8|9043.7|9033.7|0
1590534300000|2020-05-26 23:05:00|9045.3|9035.3|9045.8|9035.8|9045.8|9035.8|9044.2|9034.2|0
1590534600000|2020-05-26 23:10:00|9045.3|9035.3|9040.8|9030.8|9045.3|9035.3|9040|9030|0
1590534900000|2020-05-26 23:15:00|9041|9031|9036.3|9026.3|9042.1|9032.1|9035.5|9025.5|0
1590535200000|2020-05-26 23:20:00|9036.5|9026.5|9037.9|9027.9|9038.4|9028.4|9035.8|9025.8|0
1590535500000|2020-05-26 23:25:00|9038.1|9028.1|9036.8|9026.8|9039.5|9029.5|9036.3|9026.3|0
1590535800000|2020-05-26 23:30:00|9036.5|9026.5|9038.9|9028.9|9039.5|9029.5|9035.8|9025.8|0
1590536100000|2020-05-26 23:35:00|9038.6|9028.6|9035.2|9025.2|9040|9030|9035.2|9025.2|0
1590536400000|2020-05-26 23:40:00|9034.9|9024.9|9035.8|9025.8|9036.3|9026.3|9033.6|9023.6|0
1590536700000|2020-05-26 23:45:00|9036|9026|9037.9|9027.9|9038.9|9028.9|9035.8|9025.8|0
1590537000000|2020-05-26 23:50:00|9037.3|9027.3|9041|9031|9041|9031|9036.3|9026.3|0
1590537300000|2020-05-26 23:55:00|9040.8|9030.8|9038.1|9028.1|9041|9031|9036.9|9026.9|0
1590537600000|2020-05-27 00:00:00|9038.6|9028.6|9043.6|9033.6|9045.5|9035.5|9038.6|9028.6|0
1590537900000|2020-05-27 00:05:00|9043.9|9033.9|9028.9|9018.9|9044.9|9034.9|9026.3|9016.3|0
1590538200000|2020-05-27 00:10:00|9028.4|9018.4|9028.5|9018.5|9030.1|9020.1|9023.8|9013.8|0
1590538500000|2020-05-27 00:15:00|9028|9018|9028|9018|9030.1|9020.1|9024.8|9014.8|0
1590538800000|2020-05-27 00:20:00|9028.3|9018.3|9029.6|9019.6|9030.6|9020.6|9028|9018|0
1590539100000|2020-05-27 00:25:00|9029.3|9019.3|9032.2|9022.2|9032.8|9022.8|9029.1|9019.1|0
1590539400000|2020-05-27 00:30:00|9032.8|9022.8|9033.7|9023.7|9035.8|9025.8|9031.2|9021.2|0
1590539700000|2020-05-27 00:35:00|9034.3|9024.3|9035.8|9025.8|9035.8|9025.8|9031.1|9021.1|0
1590540000000|2020-05-27 00:40:00|9036.4|9026.4|9034.8|9024.8|9038.5|9028.5|9034.8|9024.8|0
1590540300000|2020-05-27 00:45:00|9035|9025|9041.1|9031.1|9042.2|9032.2|9033.7|9023.7|0
1590540600000|2020-05-27 00:50:00|9040.6|9030.6|9045.9|9035.9|9046.7|9036.7|9040.6|9030.6|0
1590540900000|2020-05-27 00:55:00|9045.6|9035.6|9047|9037|9048.5|9038.5|9044|9034|0
1590541200000|2020-05-27 01:00:00|9047.2|9037.2|9063.7|9057.2|9065.2|9060.7|9047.2|9037.2|101
1590541500000|2020-05-27 01:05:00|9063.2|9061.2|9079.2|9073.7|9084.2|9080.7|9061.7|9056.2|321
1590541800000|2020-05-27 01:10:00|9078.7|9072.2|9073.7|9069.2|9083.2|9076.2|9068.2|9064.7|182
1590542100000|2020-05-27 01:15:00|9072.2|9068.7|9082.2|9077.7|9085.7|9083.2|9071.7|9066.7|175
1590542400000|2020-05-27 01:20:00|9082.7|9078.2|9083.2|9078.2|9083.7|9080.7|9077.2|9071.7|202
1590542700000|2020-05-27 01:25:00|9084.2|9078.7|9083.7|9078.7|9085.7|9081.2|9081.2|9076.2|73
1590543000000|2020-05-27 01:30:00|9083.2|9079.2|9076.2|9072.2|9085.2|9081.2|9072.2|9066.2|116
1590543300000|2020-05-27 01:35:00|9077.7|9072.7|9079.7|9074.2|9079.7|9076.2|9075.2|9071.2|86
1590543600000|2020-05-27 01:40:00|9079.2|9074.7|9077.7|9072.7|9083.2|9079.2|9073.7|9071.2|76
1590543900000|2020-05-27 01:45:00|9078.2|9073.2|9071.7|9066.7|9082.2|9078.7|9070.2|9066.7|123
1590544200000|2020-05-27 01:50:00|9071.2|9066.2|9061.2|9056.2|9071.2|9066.2|9061.2|9056.2|101
1590544500000|2020-05-27 01:55:00|9060.7|9054.7|9063.7|9058.2|9068.2|9064.7|9056.2|9051.2|214
1590544800000|2020-05-27 02:00:00|9064.2|9058.7|9049.7|9045.2|9064.7|9060.2|9047.7|9042.7|145
1590545100000|2020-05-27 02:05:00|9050.2|9045.7|9057.7|9053.2|9058.2|9054.2|9047.7|9044.2|166
1590545400000|2020-05-27 02:10:00|9058.2|9056.2|9055.7|9049.7|9063.2|9058.2|9051.7|9046.2|96
1590545700000|2020-05-27 02:15:00|9055.2|9048.2|9042.2|9037.2|9055.2|9048.2|9039.7|9036.2|225
1590546000000|2020-05-27 02:20:00|9041.7|9036.2|9041.7|9037.2|9042.7|9038.2|9031.7|9027.2|255
1590546300000|2020-05-27 02:25:00|9042.2|9037.7|9044.2|9038.2|9047.7|9043.2|9040.7|9036.2|161
1590546600000|2020-05-27 02:30:00|9043.7|9037.7|9046.2|9042.2|9048.2|9044.7|9042.7|9037.2|69
1590546900000|2020-05-27 02:35:00|9045.7|9041.7|9038.7|9033.7|9045.7|9042.2|9035.2|9032.2|125
1590547200000|2020-05-27 02:40:00|9038.2|9034.2|9044.7|9040.7|9046.7|9042.7|9037.2|9033.2|151
1590547500000|2020-05-27 02:45:00|9045.2|9041.2|9041.7|9036.7|9046.7|9041.7|9039.7|9036.2|150
1590547800000|2020-05-27 02:50:00|9042.2|9039.7|9045.2|9041.2|9048.2|9043.7|9040.7|9036.2|165
1590548100000|2020-05-27 02:55:00|9045.7|9039.7|9055.2|9050.7|9055.7|9051.7|9043.7|9039.7|508
1590548400000|2020-05-27 03:00:00|9054.7|9049.2|9051.2|9047.7|9054.7|9049.7|9050.2|9046.7|98
1590548700000|2020-05-27 03:05:00|9051.7|9048.2|9049.2|9046.2|9053.7|9048.2|9049.2|9046.2|67
1590549000000|2020-05-27 03:10:00|9050.7|9046.7|9049.7|9045.7|9055.7|9051.2|9048.2|9044.7|250
1590549300000|2020-05-27 03:15:00|9051.7|9046.2|9059.2|9054.7|9060.7|9057.7|9049.7|9044.7|61
1590549600000|2020-05-27 03:20:00|9058.7|9054.2|9063.2|9059.7|9063.7|9060.7|9058.7|9054.2|53
1590549900000|2020-05-27 03:25:00|9064.7|9060.2|9069.2|9065.2|9075.7|9071.2|9064.7|9060.2|290
1590550200000|2020-05-27 03:30:00|9068.7|9068.2|9083.2|9078.2|9083.2|9079.7|9068.7|9067.7|346
1590550500000|2020-05-27 03:35:00|9080.2|9077.7|9078.2|9074.2|9083.2|9079.2|9077.7|9073.2|187
1590550800000|2020-05-27 03:40:00|9077.7|9073.7|9079.2|9074.2|9082.7|9078.7|9076.2|9072.2|290
1590551100000|2020-05-27 03:45:00|9078.2|9074.7|9033.8|9031.8|9078.2|9074.7|9028.7|9026.7|573326
1590551400000|2020-05-27 03:50:00|9033.1|9031.1|9024.1|9022.1|9038.5|9036.5|9019.3|9017.3|399975
1590551700000|2020-05-27 03:55:00|9024.4|9022.4|9031|9029|9033.6|9031.6|9017.9|9015.9|266625
1590552000000|2020-05-27 04:00:00|9032|9030|9017.2|9015.2|9032|9030|9002.2|9000.2|394875
1590552300000|2020-05-27 04:05:00|9016.3|9014.3|8997.2|8995.2|9016.5|9014.5|8993.2|8991.2|323775
1590552600000|2020-05-27 04:10:00|8997.5|8995.5|8989.2|8987.2|9003.5|9001.5|8989.2|8987.2|246600
1590552900000|2020-05-27 04:15:00|8989.1|8987.1|9005.8|9003.8|9010|9008|8989.1|8987.1|220725
1590553200000|2020-05-27 04:20:00|9006.3|9004.3|9009|9007|9018.7|9016.7|9003.1|9001.1|180825
1590553500000|2020-05-27 04:25:00|9009.3|9007.3|9015.2|9013.2|9015.3|9013.3|9004.3|9002.3|92625
1590553800000|2020-05-27 04:30:00|9015.3|9013.3|9025.3|9023.3|9033.1|9031.1|9015.3|9013.3|271425
1590554100000|2020-05-27 04:35:00|9025.2|9023.2|9018.6|9016.6|9027.1|9025.1|9016.6|9014.6|136350
1590554400000|2020-05-27 04:40:00|9018.4|9016.4|9019.8|9017.8|9025.5|9023.5|9008.7|9006.7|143250
1590554700000|2020-05-27 04:45:00|9019.7|9017.7|9034.3|9032.3|9038.1|9036.1|9019.7|9017.7|232200
1590555000000|2020-05-27 04:50:00|9034.6|9032.6|9031.1|9029.1|9044|9042|9030.2|9028.2|219075
1590555300000|2020-05-27 04:55:00|9031.3|9029.3|9043.9|9041.9|9045.7|9043.7|9023.4|9021.4|219300
1590555600000|2020-05-27 05:00:00|9043.5|9041.5|9049.5|9047.5|9055.6|9053.6|9043|9041|312300
1590555900000|2020-05-27 05:05:00|9048.9|9046.9|9058.3|9056.3|9066.3|9064.3|9044.7|9042.7|85725
1590556200000|2020-05-27 05:10:00|9058.2|9056.2|9102.6|9100.6|9103.3|9101.3|9056.5|9054.5|196725
1590556500000|2020-05-27 05:15:00|9102.1|9100.1|9102.1|9100.1|9116.1|9114.1|9095.9|9093.9|194625
1590556800000|2020-05-27 05:20:00|9101.9|9099.9|9105.9|9103.9|9116.2|9114.2|9101.9|9099.9|130350
1590557100000|2020-05-27 05:25:00|9106.7|9104.7|9114.8|9112.8|9117.1|9115.1|9100|9098|106575
1590557400000|2020-05-27 05:30:00|9114.9|9112.9|9097|9095|9120.2|9118.2|9094.1|9092.1|94575
1590557700000|2020-05-27 05:35:00|9097.2|9095.2|9103.3|9101.3|9103.4|9101.4|9092.2|9090.2|52800
1590558000000|2020-05-27 05:40:00|9103.4|9101.4|9104.4|9102.4|9111|9109|9102.8|9100.8|71475
1590558300000|2020-05-27 05:45:00|9104.6|9102.6|9089.9|9087.9|9107.1|9105.1|9089.5|9087.5|54675
1590558600000|2020-05-27 05:50:00|9088|9086|9092.1|9090.1|9092.5|9090.5|9085.5|9083.5|27975
1590558900000|2020-05-27 05:55:00|9092|9090|9091.9|9089.9|9096.7|9094.7|9088.2|9086.2|30900
1590559200000|2020-05-27 06:00:00|9091.3|9089.3|9091.1|9089.1|9092|9090|9082.8|9080.8|31725
1590559500000|2020-05-27 06:05:00|9091.3|9089.3|9091.8|9089.8|9094|9092|9085.2|9083.2|77250
1590559800000|2020-05-27 06:10:00|9092|9090|9096.6|9094.6|9099.8|9097.8|9092|9090|85050
1590560100000|2020-05-27 06:15:00|9096.2|9094.2|9105.4|9103.4|9109.2|9107.2|9096.2|9094.2|86250
1590560400000|2020-05-27 06:20:00|9105.3|9103.3|9101|9099|9108.8|9106.8|9100.6|9098.6|30900
1590560700000|2020-05-27 06:25:00|9100.8|9098.8|9098.2|9096.2|9101|9099|9091.6|9089.6|67350
1590561000000|2020-05-27 06:30:00|9098.3|9096.3|9094.4|9092.4|9101.7|9099.7|9091.8|9089.8|89475
1590561300000|2020-05-27 06:35:00|9094.3|9092.3|9095.5|9093.5|9095.5|9093.5|9087|9085|46725
1590561600000|2020-05-27 06:40:00|9095.4|9093.4|9103.5|9101.5|9105.2|9103.2|9095.4|9093.4|58275
1590561900000|2020-05-27 06:45:00|9103.9|9101.9|9120.7|9118.7|9123.2|9121.2|9103.5|9101.5|109725
1590562200000|2020-05-27 06:50:00|9120.3|9118.3|9124.3|9122.3|9132.2|9130.2|9114|9112|140325
1590562500000|2020-05-27 06:55:00|9124.4|9122.4|9123.4|9121.4|9129|9127|9120.2|9118.2|106500
1590562800000|2020-05-27 07:00:00|9123.6|9121.6|9141.2|9139.2|9142.2|9140.2|9122.4|9120.4|120225
1590563100000|2020-05-27 07:05:00|9141.4|9139.4|9146.2|9144.2|9146.4|9144.4|9135.4|9133.4|74250
1590563400000|2020-05-27 07:10:00|9146.4|9144.4|9139|9137|9147.2|9145.2|9134.8|9132.8|71025
1590563700000|2020-05-27 07:15:00|9139.1|9137.1|9132|9130|9147.2|9145.2|9129.3|9127.3|72975
1590564000000|2020-05-27 07:20:00|9130.8|9128.8|9139.5|9137.5|9142.1|9140.1|9127.9|9125.9|86100
1590564300000|2020-05-27 07:25:00|9139.4|9137.4|9151.1|9149.1|9152.2|9150.2|9137.1|9135.1|114525
1590564600000|2020-05-27 07:30:00|9151.4|9149.4|9156.1|9154.1|9157.1|9155.1|9145.4|9143.4|71100
1590564900000|2020-05-27 07:35:00|9157|9155|9167.2|9165.2|9170.5|9168.5|9156.6|9154.6|120000
1590565200000|2020-05-27 07:40:00|9167.5|9165.5|9188.1|9186.1|9189.2|9187.2|9167.4|9165.4|235125
1590565500000|2020-05-27 07:45:00|9188.3|9186.3|9184.4|9182.4|9192.9|9190.9|9179.7|9177.7|162375
1590565800000|2020-05-27 07:50:00|9185.2|9183.2|9187.4|9185.4|9191.8|9189.8|9181.4|9179.4|72375
1590566100000|2020-05-27 07:55:00|9188|9186|9182.1|9180.1|9191.5|9189.5|9174.8|9172.8|64350
1590566400000|2020-05-27 08:00:00|9182.2|9180.2|9209.4|9207.4|9212.5|9210.5|9181.6|9179.6|178425
1590566700000|2020-05-27 08:05:00|9209.2|9207.2|9214.8|9212.8|9225.3|9223.3|9208.8|9206.8|137850
1590567000000|2020-05-27 08:10:00|9215.2|9213.2|9221.5|9219.5|9222.1|9220.1|9214.1|9212.1|84375
1590567300000|2020-05-27 08:15:00|9220.6|9218.6|9255.4|9253.4|9257.2|9255.2|9216.5|9214.5|217725
1590567600000|2020-05-27 08:20:00|9254.4|9252.4|9268.1|9266.1|9274.3|9272.3|9253.4|9251.4|200700
1590567900000|2020-05-27 08:25:00|9267.5|9265.5|9267.7|9265.7|9269.2|9267.2|9252.4|9250.4|133425
1590568200000|2020-05-27 08:30:00|9267.6|9265.6|9294|9292|9294|9292|9267.6|9265.6|178275
1590568500000|2020-05-27 08:35:00|9293.9|9291.9|9321.4|9319.4|9341.2|9339.2|9293.9|9291.9|260700
1590568800000|2020-05-27 08:40:00|9321.3|9319.3|9283.5|9281.5|9321.3|9319.3|9269.1|9267.1|245625
1590569100000|2020-05-27 08:45:00|9283.3|9281.3|9288.1|9286.1|9293.8|9291.8|9262.8|9260.8|224850
1590569400000|2020-05-27 08:50:00|9286|9284|9287.6|9285.6|9290.8|9288.8|9272.9|9270.9|98100
1590569700000|2020-05-27 08:55:00|9288.4|9286.4|9294.8|9292.8|9304.5|9302.5|9282.1|9280.1|126750
1590570000000|2020-05-27 09:00:00|9297.1|9295.1|9266.3|9264.3|9297.5|9295.5|9266.3|9264.3|113700
1590570300000|2020-05-27 09:05:00|9265.7|9263.7|9271.7|9269.7|9276.6|9274.6|9255.2|9253.2|94875
1590570600000|2020-05-27 09:10:00|9271.2|9269.2|9275.3|9273.3|9281.7|9279.7|9261.3|9259.3|83175
1590570900000|2020-05-27 09:15:00|9274.3|9272.3|9290.8|9288.8|9299.7|9297.7|9269.2|9267.2|102000
1590571200000|2020-05-27 09:20:00|9291.3|9289.3|9284.4|9282.4|9299.2|9297.2|9278.4|9276.4|119100
1590571500000|2020-05-27 09:25:00|9284.6|9282.6|9292.4|9290.4|9294.3|9292.3|9281.9|9279.9|133875
1590571800000|2020-05-27 09:30:00|9292.6|9290.6|9298.6|9296.6|9309.5|9307.5|9290.7|9288.7|144150
1590572100000|2020-05-27 09:35:00|9298.8|9296.8|9322.2|9320.2|9322.6|9320.6|9296.8|9294.8|160950
1590572400000|2020-05-27 09:40:00|9322.1|9320.1|9322.1|9320.1|9329.6|9327.6|9316.4|9314.4|151875
1590572700000|2020-05-27 09:45:00|9320.7|9318.7|9321.5|9319.5|9324.3|9322.3|9319.1|9317.1|100650
1590573000000|2020-05-27 09:50:00|9321.1|9319.1|9313.7|9311.7|9321.1|9319.1|9311.1|9309.1|107025
1590573300000|2020-05-27 09:55:00|9313.8|9311.8|9315.7|9313.7|9316.1|9314.1|9309.8|9307.8|190950
1590573600000|2020-05-27 10:00:00|9315|9313|9315|9313|9315|9313|9315|9313|75
1590574200000|2020-05-27 10:10:00|9321.1|9311.1|9323.7|9313.7|9323.9|9313.9|9315.1|9305.1|0
1590574500000|2020-05-27 10:15:00|9323.9|9313.9|9305.5|9295.5|9323.9|9313.9|9304.4|9294.4|0
1590574800000|2020-05-27 10:20:00|9306.6|9296.6|9304.6|9294.6|9308.7|9298.7|9300.9|9290.9|0
1590575100000|2020-05-27 10:25:00|9304.1|9294.1|9307.9|9297.9|9308.5|9298.5|9304.1|9294.1|0
1590575400000|2020-05-27 10:30:00|9308.2|9298.2|9309.5|9299.5|9310.1|9300.1|9306.3|9296.3|0
1590575700000|2020-05-27 10:35:00|9310.1|9300.1|9307.9|9297.9|9310.6|9300.6|9305.8|9295.8|0
1590576000000|2020-05-27 10:40:00|9307.4|9297.4|9316.3|9306.3|9317.8|9307.8|9306.5|9296.8|12
1590576300000|2020-05-27 10:45:00|9316.8|9306.8|9315|9306|9320.5|9311|9313.8|9303.8|13
1590576600000|2020-05-27 10:50:00|9315.5|9306.5|9307|9299|9315.5|9307|9306.8|9296.8|17
1590576900000|2020-05-27 10:55:00|9306.8|9299.5|9311.5|9305.5|9311.5|9305.5|9306.8|9296.8|8
1590577200000|2020-05-27 11:00:00|9310|9307.5|9311|9303|9311.5|9308|9307.5|9301.5|14
1590577500000|2020-05-27 11:05:00|9310.5|9303.5|9313|9307|9314|9309.5|9310.5|9303.5|5
1590577800000|2020-05-27 11:10:00|9312.5|9305.5|9309.5|9302|9312.5|9306|9305.5|9299.5|11
1590578100000|2020-05-27 11:15:00|9309|9300.5|9303|9297.5|9309|9301|9301|9295.5|17
1590578400000|2020-05-27 11:20:00|9302.5|9297|9306|9300.5|9307|9304|9300|9295.5|9
1590578700000|2020-05-27 11:25:00|9307.5|9301|9305.5|9299.5|9309|9303.5|9303|9299.5|4
1590579000000|2020-05-27 11:30:00|9305|9300|9301.5|9295.5|9305|9300.5|9297|9291|45
1590579300000|2020-05-27 11:35:00|9303.5|9296|9306|9298|9306.5|9299.5|9303.5|9296|3
1590579600000|2020-05-27 11:40:00|9305.5|9298.5|9297|9290.5|9305.5|9299.5|9295.5|9290|35
1590579900000|2020-05-27 11:45:00|9299.5|9291|9301|9292.5|9301.5|9293|9299.5|9291|9
1590580200000|2020-05-27 11:50:00|9300|9292|9298.5|9292.5|9301.5|9292.5|9295|9292|8
1590580500000|2020-05-27 11:55:00|9299|9291|9295|9288|9299|9292|9289|9283.5|48
1590580800000|2020-05-27 12:00:00|9295.5|9288.3|9295.5|9290|9301.5|9294.5|9294|9288.3|13
1590581100000|2020-05-27 12:05:00|9295|9289|9294|9288|9295.5|9289.5|9283.5|9277.5|108
1590581400000|2020-05-27 12:10:00|9293.5|9287|9292|9285.5|9297.5|9291|9290|9284|32
1590581700000|2020-05-27 12:15:00|9291.5|9284|9286.5|9280|9291.5|9285.5|9280|9274|38
1590582000000|2020-05-27 12:20:00|9286|9281|9292|9287|9296|9289|9285.5|9279|21
1590582300000|2020-05-27 12:25:00|9292.5|9286|9290|9284.5|9293.5|9288.5|9288|9283.5|30
1590582600000|2020-05-27 12:30:00|9289.5|9284|9286|9279.5|9289.5|9284.5|9283|9278.5|42
1590582900000|2020-05-27 12:35:00|9285.5|9280|9281.5|9278|9288.5|9282|9281|9277.5|21
1590583200000|2020-05-27 12:40:00|9282|9278.5|9290|9284|9290|9284|9282|9278|42
1590583500000|2020-05-27 12:45:00|9289.5|9283|9289|9282|9290.5|9284|9281.5|9278|53
1590583800000|2020-05-27 12:50:00|9288|9281|9256.5|9252|9288|9282|9255|9251|58
1590584100000|2020-05-27 12:55:00|9256|9251.5|9253|9247.5|9260|9255|9250.5|9247|52
1590584400000|2020-05-27 13:00:00|9252.5|9247|9261.5|9255|9262.5|9258|9250.5|9247|41
1590584700000|2020-05-27 13:05:00|9261|9255.5|9269.5|9265|9274.5|9269|9261|9255.5|37
1590585000000|2020-05-27 13:10:00|9269|9265.5|9270|9264.5|9273|9267.5|9267|9262.5|40
1590585300000|2020-05-27 13:15:00|9271|9265|9277|9269.5|9281|9276|9271|9263.5|19
1590585600000|2020-05-27 13:20:00|9278|9270|9277.5|9271|9281|9275.5|9273|9266|63
1590585900000|2020-05-27 13:25:00|9277|9270|9279.5|9275|9284.5|9278|9274.5|9266.5|56
1590586200000|2020-05-27 13:30:00|9280|9275.5|9283|9275|9285|9278.5|9273.5|9265|136
1590586500000|2020-05-27 13:35:00|9282.5|9275.5|9274.5|9269|9282.5|9278|9273.5|9267.5|161
1590586800000|2020-05-27 13:40:00|9273|9268.5|9272.5|9266.5|9277.5|9273.5|9266.5|9257.5|323
1590587100000|2020-05-27 13:45:00|9269.5|9265.5|9256.5|9252.5|9274.5|9269|9256.5|9252.5|257
1590587400000|2020-05-27 13:50:00|9257|9253|9242|9238.5|9263.5|9258|9242|9238|504
1590587700000|2020-05-27 13:55:00|9243.5|9237.5|9252|9247|9261.5|9253|9242|9236|170
1590588000000|2020-05-27 14:00:00|9255|9247.5|9251|9246.5|9255.5|9251.5|9247.5|9242|176
1590588300000|2020-05-27 14:05:00|9251.5|9247|9259.5|9256.5|9260|9257|9250.5|9246.5|169
1590588600000|2020-05-27 14:10:00|9260|9257|9268.5|9265.5|9270|9266|9259.5|9256|480
1590588900000|2020-05-27 14:15:00|9269.5|9266|9271|9267|9275|9272|9268|9264|192
1590589200000|2020-05-27 14:20:00|9270.5|9266.5|9259.5|9255|9272|9268|9249.5|9245|137
1590589500000|2020-05-27 14:25:00|9260|9256|9248|9243|9262|9258|9243|9240.5|144
1590589800000|2020-05-27 14:30:00|9247.5|9242|9232.5|9228|9247.5|9242.5|9230|9225|176
1590590100000|2020-05-27 14:35:00|9232|9227.5|9227|9221|9236.5|9232.5|9222.5|9218.5|112
1590590400000|2020-05-27 14:40:00|9226.5|9219|9218|9212|9226.5|9220|9211.5|9208|120
1590590700000|2020-05-27 14:45:00|9219|9216|9200.5|9197|9219|9216|9199.5|9196|261
1590591000000|2020-05-27 14:50:00|9202|9198|9209.5|9202.5|9215|9210.5|9199.5|9196|152
1590591300000|2020-05-27 14:55:00|9209|9201|9212|9207.5|9212|9207.5|9203|9196.5|92
1590591600000|2020-05-27 15:00:00|9208|9205.5|9215|9209.5|9216|9210|9205|9201.5|81
1590591900000|2020-05-27 15:05:00|9216|9210|9220.5|9215.5|9224|9221|9215|9210|151
1590592200000|2020-05-27 15:10:00|9221|9214.5|9222|9217|9226|9222|9217.5|9213|50
1590592500000|2020-05-27 15:15:00|9221.5|9216.5|9231.5|9227|9235|9230|9218|9213.5|125
1590592800000|2020-05-27 15:20:00|9231|9225.5|9214.5|9210.5|9231|9225.5|9214.5|9209.5|56
1590593100000|2020-05-27 15:25:00|9215.5|9212|9227.5|9222.5|9229|9223|9215.5|9211.5|105
1590593400000|2020-05-27 15:30:00|9227|9220.5|9241.5|9237|9241.5|9237|9226.5|9220.5|69
1590593700000|2020-05-27 15:35:00|9242|9238|9233|9226.5|9247.5|9244|9218|9213|134
1590594000000|2020-05-27 15:40:00|9232|9224.5|9214.5|9208.5|9234.5|9229|9212.5|9207|56
1590594300000|2020-05-27 15:45:00|9214|9209|9247.5|9240|9249|9242.5|9213|9209|66
1590594600000|2020-05-27 15:50:00|9247.3|9239|9250.5|9246|9250.5|9246.5|9242.5|9235.5|72
1590594900000|2020-05-27 15:55:00|9249.5|9244|9248.5|9239|9252|9247|9241|9236.5|154
1590595200000|2020-05-27 16:00:00|9248|9237.5|9258.5|9250|9258.5|9254|9245.5|9237.5|31
1590595500000|2020-05-27 16:05:00|9256.5|9250.5|9254.5|9245.5|9258.5|9254|9248|9242.5|135
1590595800000|2020-05-27 16:10:00|9253.5|9246.5|9254|9250|9258|9254|9250.5|9245|143
1590596100000|2020-05-27 16:15:00|9255|9250.5|9257.5|9251|9262|9259.5|9252|9246|122
1590596400000|2020-05-27 16:20:00|9257|9250|9251.5|9247.5|9257|9251|9250.5|9243.5|18
1590596700000|2020-05-27 16:25:00|9253|9248|9250.5|9243|9254|9251|9248|9242|112
1590597000000|2020-05-27 16:30:00|9245.5|9242.5|9252.5|9249|9254.5|9250|9245.5|9241|155
1590597300000|2020-05-27 16:35:00|9254|9248.5|9252|9248|9257.5|9253|9250.5|9247|152
1590597600000|2020-05-27 16:40:00|9251.5|9248.5|9248.5|9246|9252.5|9249|9247|9243|151
1590597900000|2020-05-27 16:45:00|9250.5|9246.5|9252.5|9248.5|9259|9253.5|9249.5|9245.5|139
1590598200000|2020-05-27 16:50:00|9253|9248|9255.5|9250.5|9256|9252|9250|9245|66
1590598500000|2020-05-27 16:55:00|9256|9250|9249|9244.5|9257.5|9254|9246.5|9239|371
1590598800000|2020-05-27 17:00:00|9250.5|9248|9240.5|9235|9251|9248|9219|9210.5|284
1590599100000|2020-05-27 17:05:00|9240|9233.5|9231.5|9224.5|9242|9238|9230.5|9224|193
1590599400000|2020-05-27 17:10:00|9238.5|9225|9241|9235.5|9244.3|9236|9234.5|9225|104
1590599700000|2020-05-27 17:15:00|9236.5|9235|9232|9228.5|9236.5|9235|9231|9226.5|37
1590600000000|2020-05-27 17:20:00|9233|9229|9236.5|9230.5|9240.5|9233|9233|9229|12
1590600300000|2020-05-27 17:25:00|9236|9231|9237|9229.5|9237|9231.5|9233.5|9228|9
1590600600000|2020-05-27 17:30:00|9230|9228.5|9222|9215.5|9231.5|9228.5|9221|9215.5|41
1590600900000|2020-05-27 17:35:00|9223.5|9215.8|9243|9239|9249|9240.5|9223.5|9215.8|37
1590601200000|2020-05-27 17:40:00|9245|9239.5|9253|9248.5|9256.5|9253|9243|9237|104
1590601500000|2020-05-27 17:45:00|9254.5|9247|9260|9256.5|9264|9259.5|9253|9246.5|163
1590601800000|2020-05-27 17:50:00|9259|9256|9263|9259|9263|9259|9256|9250|55
1590602100000|2020-05-27 17:55:00|9263.5|9258.5|9260.5|9255|9263.5|9259|9260.5|9253.5|26
1590602400000|2020-05-27 18:00:00|9261|9255.5|9273|9267.5|9277|9273|9261|9255.5|172
1590602700000|2020-05-27 18:05:00|9272.5|9267|9266.5|9261.5|9273|9267.5|9265.5|9260|12
1590603000000|2020-05-27 18:10:00|9267|9262|9273.5|9266.5|9273.5|9269.5|9267|9261.8|30
1590603300000|2020-05-27 18:15:00|9266|9266|9270.5|9264|9272.5|9268|9266|9260.5|18
1590603600000|2020-05-27 18:20:00|9269.8|9263|9268|9261|9269.8|9263|9265.5|9259|8
1590603900000|2020-05-27 18:25:00|9269.5|9262|9269.5|9261.5|9269.5|9263|9265|9258.5|9
1590604200000|2020-05-27 18:30:00|9269|9261|9275.5|9268|9276|9270.5|9268.5|9260|27
1590604500000|2020-05-27 18:35:00|9275|9265.5|9272.5|9268|9275|9271|9272.5|9265.5|13
1590604800000|2020-05-27 18:40:00|9271|9266|9278.5|9270.5|9279|9274|9271|9266|60
1590605100000|2020-05-27 18:45:00|9278|9272|9278.5|9271.5|9279|9274|9275.5|9269|23
1590605400000|2020-05-27 18:50:00|9279|9272|9280.5|9270.5|9282|9276|9277.5|9270.3|30
1590605700000|2020-05-27 18:55:00|9281.5|9272|9284.5|9278.5|9286.5|9282|9281.5|9272|42
1590606000000|2020-05-27 19:00:00|9285.5|9282.5|9287.5|9282.5|9289|9283|9284|9278.5|31
1590606300000|2020-05-27 19:05:00|9289|9280|9285.5|9281.5|9289|9285.5|9281|9277|44
1590606600000|2020-05-27 19:10:00|9285|9278|9282.5|9278|9285|9278.5|9280|9275|38
1590606900000|2020-05-27 19:15:00|9280|9277|9281.5|9276|9281.5|9277|9275|9271.5|47
1590607200000|2020-05-27 19:20:00|9284|9276.5|9282.5|9277.5|9285.5|9278|9282.5|9276.5|10
1590607500000|2020-05-27 19:25:00|9282|9275.5|9278.5|9275|9283|9276|9278.5|9273|30
1590607800000|2020-05-27 19:30:00|9276.5|9272.5|9282|9277.5|9282|9278|9275.5|9270.5|40
1590608100000|2020-05-27 19:35:00|9281|9278.5|9292.5|9287.5|9296|9291|9281|9276.5|80
1590608400000|2020-05-27 19:40:00|9293.5|9288|9303.5|9299.5|9307.5|9302|9293.5|9288|123
1590608700000|2020-05-27 19:45:00|9302.5|9295.5|9297|9291.5|9303|9297|9295|9290.5|76
1590609000000|2020-05-27 19:50:00|9298.5|9299.5|9300|9296|9307|9302|9298|9293.5|161
1590609300000|2020-05-27 19:55:00|9299.5|9295|9296|9290|9305|9297.5|9289.5|9284|150
1590609600000|2020-05-27 20:00:00|9295.5|9290.5|9301|9295.5|9307|9302|9290.5|9283.5|140
1590609900000|2020-05-27 20:05:00|9300.5|9296|9300.5|9297|9302.5|9298.5|9298|9295.5|47
1590610200000|2020-05-27 20:10:00|9300|9296|9301.5|9296|9303|9297|9296|9292|35
1590610500000|2020-05-27 20:15:00|9302.5|9295|9302|9296|9302.5|9296|9298.5|9295|2
1590610800000|2020-05-27 20:20:00|9299|9297|9301|9295.5|9304|9297|9299|9295.5|8
1590611100000|2020-05-27 20:25:00|9300.5|9295|9300.5|9294|9300.5|9296|9298.5|9294|9
1590611400000|2020-05-27 20:30:00|9301.5|9297|9305|9297.5|9306|9297.5|9301.5|9295.5|9
1590611700000|2020-05-27 20:35:00|9304.5|9298|9304.5|9300|9305|9300.5|9302|9297|5
1590612000000|2020-05-27 20:40:00|9303|9298.5|9300|9294|9305|9299|9298|9293.5|12
1590612300000|2020-05-27 20:45:00|9299.5|9293.5|9295|9291.5|9300|9293.5|9295|9291|5
1590612600000|2020-05-27 20:50:00|9296|9290.5|9299|9291.5|9299|9291.5|9293|9290.5|6
1590612900000|2020-05-27 20:55:00|9295|9292|9300|9292|9300|9293.5|9294.5|9291.5|64
1590613200000|2020-05-27 21:00:00||9290.5||9293||9293||9290.5|0
1590613500000|2020-05-27 21:05:00||9290.5||9290.5||9290.5||9290.5|0
1590613800000|2020-05-27 21:10:00|9313.9|9291|9313.9|9303.9|9313.9|9303.9|9313.9|9291|8125659
1590614100000|2020-05-27 21:15:00|9314|9304|9311.4|9301.4|9314.3|9304.3|9311.4|9301.4|0
1590614400000|2020-05-27 21:20:00|9311.3|9301.3|9310|9300|9311.7|9301.7|9309.5|9299.5|0
1590614700000|2020-05-27 21:25:00|9309.3|9299.3|9311.2|9301.2|9311.2|9301.2|9308.7|9298.7|0
1590615000000|2020-05-27 21:30:00|9310.2|9300.2|9310.8|9300.8|9311.5|9301.5|9309.9|9299.9|0
1590615300000|2020-05-27 21:35:00|9310.7|9300.7|9310.6|9300.6|9311.3|9301.3|9310.6|9300.6|0
1590615600000|2020-05-27 21:40:00|9310.8|9300.8|9310.6|9300.6|9310.8|9300.8|9310.3|9300.3|0
1590615900000|2020-05-27 21:45:00|9310.2|9300.2|9311.4|9301.4|9311.8|9301.8|9309.7|9299.7|0
1590616200000|2020-05-27 21:50:00|9311.7|9301.7|9310.5|9300.5|9312|9302|9309.9|9299.9|0
1590616500000|2020-05-27 21:55:00|9310.7|9300.7|9305.8|9295.8|9312.7|9302.7|9304.8|9294.8|0
1590616800000|2020-05-27 22:00:00|9306.5|9296.5|9298|9288|9309.2|9299.2|9295.2|9285.2|0
1590617100000|2020-05-27 22:05:00|9298.6|9288.6|9296.4|9286.4|9298.6|9288.6|9294.8|9284.8|0
1590617400000|2020-05-27 22:10:00|9296.1|9286.1|9296.5|9286.5|9297.1|9287.1|9293.9|9283.9|0
1590617700000|2020-05-27 22:15:00|9297.1|9287.1|9295.3|9285.3|9301.2|9291.2|9294.3|9284.3|0
1590618000000|2020-05-27 22:20:00|9294.8|9284.8|9295.9|9285.9|9297.5|9287.5|9294.3|9284.3|0
1590618300000|2020-05-27 22:25:00|9295.6|9285.6|9292.7|9282.7|9295.6|9285.6|9292.1|9282.1|0
1590618600000|2020-05-27 22:30:00|9293.2|9283.2|9298.7|9288.7|9299.3|9289.3|9291.7|9281.7|0
1590618900000|2020-05-27 22:35:00|9298.2|9288.2|9304.2|9294.2|9304.2|9294.2|9297.1|9287.1|0
1590619200000|2020-05-27 22:40:00|9303.9|9293.9|9305.8|9295.8|9308.5|9298.5|9303.7|9293.7|0
1590619500000|2020-05-27 22:45:00|9305.3|9295.3|9309|9299|9309.5|9299.5|9304.2|9294.2|0
1590619800000|2020-05-27 22:50:00|9309.3|9299.3|9316.1|9306.1|9319.9|9309.9|9308.5|9298.5|0
1590620100000|2020-05-27 22:55:00|9316.4|9306.4|9313.8|9303.8|9316.6|9306.6|9312.8|9302.8|0
1590620400000|2020-05-27 23:00:00|9309|9299|9309.9|9299.9|9312.6|9302.6|9309|9299|0
1590620700000|2020-05-27 23:05:00|9309.4|9299.4|9313.7|9303.7|9314.2|9304.2|9309.4|9299.4|0
1590621000000|2020-05-27 23:10:00|9314.2|9304.2|9312.6|9302.6|9314.2|9304.2|9312|9302|0
1590621300000|2020-05-27 23:15:00|9313.1|9303.1|9306.7|9296.7|9313.9|9303.9|9306.7|9296.7|0
1590621600000|2020-05-27 23:20:00|9307.2|9297.2|9300.5|9290.5|9308.8|9298.8|9300|9290|0
1590621900000|2020-05-27 23:25:00|9295|9285|9291.8|9281.8|9295.2|9285.2|9290.4|9280.4|0
1590622200000|2020-05-27 23:30:00|9292|9282|9291.2|9281.2|9293.4|9283.4|9290.1|9280.1|0
1590622500000|2020-05-27 23:35:00|9290.9|9280.9|9289.1|9279.1|9291.8|9281.8|9289.1|9279.1|0
1590622800000|2020-05-27 23:40:00|9289.3|9279.3|9287.6|9277.6|9289.6|9279.6|9286|9276|0
1590623100000|2020-05-27 23:45:00|9287.3|9277.3|9292.2|9282.2|9292.2|9282.2|9287.1|9277.1|0
1590623400000|2020-05-27 23:50:00|9291.7|9281.7|9295.8|9285.8|9296.9|9286.9|9291.1|9281.1|0
1590623700000|2020-05-27 23:55:00|9295.3|9285.3|9304.5|9294.5|9305.3|9295.3|9294.7|9284.7|0
1590624000000|2020-05-28 00:00:00|9304|9294|9302.6|9292.6|9304.2|9294.2|9298.1|9288.1|0
1590624300000|2020-05-28 00:05:00|9303.1|9293.1|9319.9|9309.9|9322.7|9312.7|9302.6|9292.6|0
1590624600000|2020-05-28 00:10:00|9320.5|9310.5|9319.9|9309.9|9325.2|9315.2|9319.2|9309.2|0
1590624900000|2020-05-28 00:15:00|9319.6|9309.6|9316.9|9306.9|9320.1|9310.1|9315.2|9305.2|0
1590625200000|2020-05-28 00:20:00|9316.6|9306.6|9320.7|9310.7|9321.2|9311.2|9316.4|9306.4|0
1590625500000|2020-05-28 00:25:00|9320.9|9310.9|9321.2|9311.2|9322.3|9312.3|9316.6|9306.6|0
1590625800000|2020-05-28 00:30:00|9321.5|9311.5|9322.3|9312.3|9326.6|9316.6|9321.3|9311.3|0
1590626100000|2020-05-28 00:35:00|9322.6|9312.6|9326.4|9316.4|9328|9318|9322.3|9312.3|0
1590626400000|2020-05-28 00:40:00|9326.1|9316.1|9331.7|9321.7|9333.8|9323.8|9325.9|9315.9|0
1590626700000|2020-05-28 00:45:00|9331.2|9321.2|9357.4|9347.4|9357.9|9347.9|9330.1|9320.1|0
1590627000000|2020-05-28 00:50:00|9357.9|9347.9|9379.3|9369.3|9380.4|9370.4|9354.2|9344.2|0
1590627300000|2020-05-28 00:55:00|9378.8|9368.8|9378|9368|9379.9|9369.9|9376.6|9366.6|0
1590627600000|2020-05-28 01:00:00|9377.8|9367.8|9313.7|9305.7|9378|9368|9313.7|9305.7|406
1590627900000|2020-05-28 01:05:00|9313.2|9301.7|9309.7|9304.7|9314.2|9310.2|9299.2|9292.7|178
1590628200000|2020-05-28 01:10:00|9312.2|9306.7|9298.7|9295.2|9312.7|9307.7|9298.7|9293.7|170
1590628500000|2020-05-28 01:15:00|9301.2|9295.7|9312.7|9305.2|9312.7|9307.7|9293.2|9288.2|254
1590628800000|2020-05-28 01:20:00|9312.2|9305.7|9309.7|9305.7|9312.2|9307.7|9306.7|9302.7|83
1590629100000|2020-05-28 01:25:00|9308.7|9306.2|9316.7|9309.2|9316.7|9313.2|9307.7|9304.2|86
1590629400000|2020-05-28 01:30:00|9314.2|9309.7|9341.2|9337.7|9341.7|9338.2|9313.7|9309.2|240
1590629700000|2020-05-28 01:35:00|9340.7|9336.7|9345.7|9339.2|9352.2|9349.2|9340.7|9335.7|154
1590630000000|2020-05-28 01:40:00|9347.2|9340.2|9360.2|9355.2|9361.2|9355.7|9346.7|9340.2|276
1590630300000|2020-05-28 01:45:00|9359.7|9354.7|9357.2|9352.7|9364.7|9360.7|9355.7|9351.7|125
1590630600000|2020-05-28 01:50:00|9356.7|9354.2|9367.2|9362.7|9368.7|9364.7|9356.7|9352.2|131
1590630900000|2020-05-28 01:55:00|9366.7|9363.7|9362.7|9358.2|9366.7|9363.7|9361.2|9356.7|118
1590631200000|2020-05-28 02:00:00|9362.2|9357.7|9355.2|9350.7|9362.2|9357.7|9353.2|9348.7|121
1590631500000|2020-05-28 02:05:00|9354.7|9350.2|9356.2|9351.2|9359.2|9355.7|9353.2|9348.7|77
1590631800000|2020-05-28 02:10:00|9354.7|9351.7|9356.7|9352.7|9361.2|9357.2|9353.2|9349.7|158
1590632100000|2020-05-28 02:15:00|9355.7|9352.2|9362.2|9358.2|9364.2|9359.7|9353.7|9350.2|126
1590632400000|2020-05-28 02:20:00|9362.7|9358.7|9360.7|9355.7|9363.2|9359.2|9358.7|9353.7|56
1590632700000|2020-05-28 02:25:00|9361.7|9356.2|9360.2|9355.2|9362.7|9358.2|9357.7|9353.7|83
1590633000000|2020-05-28 02:30:00|9359.2|9354.7|9359.7|9354.7|9361.2|9357.7|9357.7|9352.7|58
1590633300000|2020-05-28 02:35:00|9358.7|9354.2|9347.2|9343.7|9358.7|9354.7|9347.2|9343.7|117
1590633600000|2020-05-28 02:40:00|9348.2|9344.7|9343.7|9339.2|9350.7|9345.7|9338.7|9335.2|201
1590633900000|2020-05-28 02:45:00|9342.7|9338.7|9345.2|9341.2|9346.2|9342.7|9340.2|9335.7|78
1590634200000|2020-05-28 02:50:00|9345.7|9342.7|9343.7|9340.2|9346.7|9343.2|9339.7|9335.7|54
1590634500000|2020-05-28 02:55:00|9342.7|9339.7|9340.7|9335.2|9346.7|9342.2|9339.2|9334.7|114
1590634800000|2020-05-28 03:00:00|9340.2|9334.2|9336.7|9333.2|9340.2|9334.2|9333.7|9330.2|65
1590635100000|2020-05-28 03:05:00|9335.2|9332.7|9336.2|9332.7|9337.7|9333.2|9330.7|9327.2|134
1590635400000|2020-05-28 03:10:00|9334.7|9332.2|9333.7|9330.2|9336.7|9332.7|9332.7|9329.7|50
1590635700000|2020-05-28 03:15:00|9334.2|9330.7|9336.7|9332.2|9339.2|9333.7|9332.7|9329.2|62
1590636000000|2020-05-28 03:20:00|9337.2|9332.7|9323.2|9319.7|9337.7|9333.2|9318.7|9313.7|157
1590636300000|2020-05-28 03:25:00|9322.7|9317.7|9311.2|9308.2|9322.7|9318.2|9311.2|9307.7|350
1590636600000|2020-05-28 03:30:00|9310.7|9307.7|9323.2|9319.7|9328.7|9323.7|9310.2|9307.2|592
1590636900000|2020-05-28 03:35:00|9322.2|9318.7|9319.7|9315.2|9327.2|9322.7|9307.2|9302.2|959
1590637200000|2020-05-28 03:40:00|9319.2|9314.7|9320.2|9316.2|9322.7|9319.2|9302.7|9299.2|664
1590637500000|2020-05-28 03:45:00|9323.7|9317.7|9353|9351|9356|9354|9305.3|9303.3|900344
1590637800000|2020-05-28 03:50:00|9352.5|9350.5|9349.8|9347.8|9356.6|9354.6|9339|9337|414000
1590638100000|2020-05-28 03:55:00|9349.7|9347.7|9347.8|9345.8|9355.8|9353.8|9336.3|9334.3|245250
1590638400000|2020-05-28 04:00:00|9348.1|9346.1|9357|9355|9367.1|9365.1|9348.1|9346.1|357075
1590638700000|2020-05-28 04:05:00|9356.2|9354.2|9366|9364|9367|9365|9352.1|9350.1|264750
1590639000000|2020-05-28 04:10:00|9365.4|9363.4|9375.2|9373.2|9383.3|9381.3|9363|9361|282150
1590639300000|2020-05-28 04:15:00|9374.6|9372.6|9369.5|9367.5|9387.2|9385.2|9368.5|9366.5|360075
1590639600000|2020-05-28 04:20:00|9369.6|9367.6|9363.5|9361.5|9372.9|9370.9|9350.9|9348.9|222000
1590639900000|2020-05-28 04:25:00|9363.4|9361.4|9355.3|9353.3|9370.6|9368.6|9349.6|9347.6|192600
1590640200000|2020-05-28 04:30:00|9358.3|9356.3|9358.8|9356.8|9363.1|9361.1|9355.5|9353.5|83475
1590640500000|2020-05-28 04:35:00|9358.9|9356.9|9374.4|9372.4|9375.3|9373.3|9354.3|9352.3|107400
1590640800000|2020-05-28 04:40:00|9373.5|9371.5|9386.7|9384.7|9386.7|9384.7|9370.7|9368.7|193800
1590641100000|2020-05-28 04:45:00|9385.7|9383.7|9385.3|9383.3|9392.7|9390.7|9377.5|9375.5|177450
1590641400000|2020-05-28 04:50:00|9385.2|9383.2|9379.8|9377.8|9392|9390|9379.8|9377.8|113550
1590641700000|2020-05-28 04:55:00|9379.6|9377.6|9380.1|9378.1|9383|9381|9374.1|9372.1|126300
1590642000000|2020-05-28 05:00:00|9378.9|9376.9|9378.3|9376.3|9382.1|9380.1|9367.2|9365.2|123225
1590642300000|2020-05-28 05:05:00|9378.4|9376.4|9387.8|9385.8|9392.1|9390.1|9377.6|9375.6|128625
1590642600000|2020-05-28 05:10:00|9388|9386|9388.6|9386.6|9393.4|9391.4|9380.7|9378.7|74025
1590642900000|2020-05-28 05:15:00|9389.5|9387.5|9381.3|9379.3|9390.3|9388.3|9381.3|9379.3|71250
1590643200000|2020-05-28 05:20:00|9380.9|9378.9|9392|9390|9392|9390|9379|9377|64950
1590643500000|2020-05-28 05:25:00|9391.9|9389.9|9396.8|9394.8|9397.4|9395.4|9388.4|9386.4|107025
1590643800000|2020-05-28 05:30:00|9397|9395|9405.4|9403.4|9413.2|9411.2|9397|9395|174375
1590644100000|2020-05-28 05:35:00|9405.3|9403.3|9421.4|9419.4|9423.7|9421.7|9405.3|9403.3|200025
1590644400000|2020-05-28 05:40:00|9421.6|9419.6|9430.7|9428.7|9439.4|9437.4|9421.6|9419.6|205050
1590644700000|2020-05-28 05:45:00|9430.2|9428.2|9423|9421|9432.1|9430.1|9415.7|9413.7|139425
1590645000000|2020-05-28 05:50:00|9422.9|9420.9|9425|9423|9425.9|9423.9|9414.3|9412.3|142125
1590645300000|2020-05-28 05:55:00|9425.3|9423.3|9424.6|9422.6|9435|9433|9424.1|9422.1|65775
1590645600000|2020-05-28 06:00:00|9426|9424|9433.4|9431.4|9437.4|9435.4|9421.2|9419.2|179400
1590645900000|2020-05-28 06:05:00|9433.3|9431.3|9436.7|9434.7|9442.1|9440.1|9425|9423|125850
1590646200000|2020-05-28 06:10:00|9435.7|9433.7|9436.2|9434.2|9437.4|9435.4|9431.3|9429.3|107025
1590646500000|2020-05-28 06:15:00|9437.4|9435.4|9431.5|9429.5|9447.2|9445.2|9428.6|9426.6|143025
1590646800000|2020-05-28 06:20:00|9431.7|9429.7|9423.5|9421.5|9431.9|9429.9|9419|9417|138975
1590647100000|2020-05-28 06:25:00|9423.4|9421.4|9402.4|9400.4|9423.6|9421.6|9401.4|9399.4|115875
1590647400000|2020-05-28 06:30:00|9402.6|9400.6|9411.4|9409.4|9415.2|9413.2|9391.6|9389.6|187650
1590647700000|2020-05-28 06:35:00|9410.2|9408.2|9421.9|9419.9|9426.9|9424.9|9408.5|9406.5|111150
1590648000000|2020-05-28 06:40:00|9422.2|9420.2|9419.9|9417.9|9424.4|9422.4|9416.9|9414.9|90750
1590648300000|2020-05-28 06:45:00|9420.1|9418.1|9422.4|9420.4|9429.2|9427.2|9419.2|9417.2|97725
1590648600000|2020-05-28 06:50:00|9423.7|9421.7|9417.5|9415.5|9427|9425|9407.6|9405.6|124350
1590648900000|2020-05-28 06:55:00|9416.9|9414.9|9418.6|9416.6|9421.3|9419.3|9415.2|9413.2|130125
1590649200000|2020-05-28 07:00:00|9418.9|9416.9|9421.6|9419.6|9426.2|9424.2|9409.2|9407.2|140700
1590649500000|2020-05-28 07:05:00|9421.5|9419.5|9413.1|9411.1|9425.1|9423.1|9409.9|9407.9|115575
1590649800000|2020-05-28 07:10:00|9413|9411|9401.8|9399.8|9413.4|9411.4|9399.1|9397.1|214125
1590650100000|2020-05-28 07:15:00|9401.9|9399.9|9395.8|9393.8|9403.1|9401.1|9385.4|9383.4|168375
1590650400000|2020-05-28 07:20:00|9396|9394|9398.3|9396.3|9401.7|9399.7|9393.2|9391.2|99525
1590650700000|2020-05-28 07:25:00|9398.6|9396.6|9399.4|9397.4|9405.7|9403.7|9396.3|9394.3|161475
1590651000000|2020-05-28 07:30:00|9399.7|9397.7|9404.6|9402.6|9413.3|9411.3|9399.7|9397.7|115575
1590651300000|2020-05-28 07:35:00|9404.5|9402.5|9406.2|9404.2|9412.4|9410.4|9401.2|9399.2|83025
1590651600000|2020-05-28 07:40:00|9406.6|9404.6|9392.4|9390.4|9409.2|9407.2|9383.2|9381.2|113400
1590651900000|2020-05-28 07:45:00|9392.9|9390.9|9403.3|9401.3|9404.9|9402.9|9391.8|9389.8|61350
1590652200000|2020-05-28 07:50:00|9405.3|9403.3|9411.1|9409.1|9416.7|9414.7|9405.2|9403.2|100875
1590652500000|2020-05-28 07:55:00|9411.2|9409.2|9425.3|9423.3|9430.3|9428.3|9409.4|9407.4|193800
1590652800000|2020-05-28 08:00:00|9426|9424|9439.9|9437.9|9446.1|9444.1|9424.9|9422.9|269625
1590653100000|2020-05-28 08:05:00|9439.6|9437.6|9417.8|9415.8|9440.4|9438.4|9417.8|9415.8|148200
1590653400000|2020-05-28 08:10:00|9417.3|9415.3|9430|9428|9432.1|9430.1|9416.4|9414.4|89775
1590653700000|2020-05-28 08:15:00|9429.6|9427.6|9423.4|9421.4|9430.5|9428.5|9416.3|9414.3|86325
1590654000000|2020-05-28 08:20:00|9423.3|9421.3|9426.3|9424.3|9428.5|9426.5|9413.7|9411.7|103950
1590654300000|2020-05-28 08:25:00|9427.1|9425.1|9413.3|9411.3|9427.1|9425.1|9411.2|9409.2|91950
1590654600000|2020-05-28 08:30:00|9413.1|9411.1|9414.2|9412.2|9419.3|9417.3|9407.5|9405.5|75450
1590654900000|2020-05-28 08:35:00|9414.5|9412.5|9406.2|9404.2|9417.8|9415.8|9399|9397|95775
1590655200000|2020-05-28 08:40:00|9406.6|9404.6|9395.1|9393.1|9407.1|9405.1|9385.4|9383.4|141750
1590655500000|2020-05-28 08:45:00|9395.4|9393.4|9404.5|9402.5|9407.9|9405.9|9395|9393|98400
1590655800000|2020-05-28 08:50:00|9405.6|9403.6|9403.2|9401.2|9421.7|9419.7|9399.3|9397.3|121050
1590656100000|2020-05-28 08:55:00|9402.6|9400.6|9401.5|9399.5|9411.3|9409.3|9399.6|9397.6|66525
1590656400000|2020-05-28 09:00:00|9401.4|9399.4|9406.5|9404.5|9406.5|9404.5|9396.9|9394.9|125850
1590656700000|2020-05-28 09:05:00|9406.4|9404.4|9415|9413|9419.4|9417.4|9404.3|9402.3|133275
1590657000000|2020-05-28 09:10:00|9414.6|9412.6|9416.2|9414.2|9418.2|9416.2|9408.1|9406.1|76725
1590657300000|2020-05-28 09:15:00|9417.2|9415.2|9402.2|9400.2|9420.5|9418.5|9397.4|9395.4|112200
1590657600000|2020-05-28 09:20:00|9401.3|9399.3|9417.1|9415.1|9418.9|9416.9|9399.2|9397.2|131625
1590657900000|2020-05-28 09:25:00|9416.9|9414.9|9415.8|9413.8|9417.2|9415.2|9408.2|9406.2|118200
1590658200000|2020-05-28 09:30:00|9415.9|9413.9|9420.9|9418.9|9427.6|9425.6|9413.7|9411.7|296025
1590658500000|2020-05-28 09:35:00|9421.4|9419.4|9426.2|9424.2|9426.7|9424.7|9413.9|9411.9|285600
1590658800000|2020-05-28 09:40:00|9426.1|9424.1|9426.1|9424.1|9427.6|9425.6|9420.3|9418.3|249300
1590659100000|2020-05-28 09:45:00|9426|9424|9438.3|9436.3|9438.3|9436.3|9425.9|9423.9|353400
1590659400000|2020-05-28 09:50:00|9438.5|9436.5|9427.7|9425.7|9440.2|9438.2|9426|9424|419175
1590659700000|2020-05-28 09:55:00|9427.8|9425.8|9424.2|9422.2|9428.3|9426.3|9421.9|9419.9|367950
1590660000000|2020-05-28 10:00:00|9415.8|9413.8|9415.8|9413.8|9415.8|9413.8|9415.8|9413.8|600
1590660600000|2020-05-28 10:10:00|9424.2|9414.2|9415.5|9405.5|9424.7|9414.7|9414.4|9404.4|0
1590660900000|2020-05-28 10:15:00|9421.6|9411.6|9431.8|9421.8|9437.9|9427.9|9421.6|9411.6|0
1590661200000|2020-05-28 10:20:00|9431.3|9421.3|9434|9424|9434.3|9424.3|9425.8|9415.8|0
1590661500000|2020-05-28 10:25:00|9434.5|9424.5|9437.1|9427.1|9438.2|9428.2|9432.7|9422.7|0
1590661800000|2020-05-28 10:30:00|9436.8|9426.8|9438.2|9428.2|9439.8|9429.8|9436|9426|0
1590662100000|2020-05-28 10:35:00|9437.6|9427.6|9437.1|9427.1|9439.2|9429.2|9436|9426|0
1590662400000|2020-05-28 10:40:00|9435.8|9433.3|9434.8|9427.8|9444.8|9434.8|9430.3|9424.8|150
1590662700000|2020-05-28 10:45:00|9435.3|9428.8|9439.3|9434.8|9442.8|9434.8|9435.3|9428.8|6
1590663000000|2020-05-28 10:50:00|9439.8|9435.3|9442.8|9437.8|9442.8|9438.8|9438.8|9435.3|14
1590663300000|2020-05-28 10:55:00|9440.8|9436.8|9442.8|9437.8|9442.8|9438.3|9440.3|9436.8|4
1590663600000|2020-05-28 11:00:00|9443.8|9436.8|9446.8|9442.3|9446.8|9443.3|9443.8|9436.8|22
1590663900000|2020-05-28 11:05:00|9446.3|9441.3|9445.8|9441.8|9450.3|9446.8|9445.8|9440.8|104
1590664200000|2020-05-28 11:10:00|9444.3|9442.3|9445.8|9441.8|9447.8|9443.8|9443.8|9439.3|42
1590664500000|2020-05-28 11:15:00|9444.3|9441.3|9444.3|9438.8|9446.8|9442.3|9441.8|9437.3|25
1590664800000|2020-05-28 11:20:00|9443.8|9437.8|9445.8|9440.8|9446.8|9442.3|9440.3|9437.8|42
1590665100000|2020-05-28 11:25:00|9446.8|9441.3|9444.8|9440.3|9447.8|9442.8|9443.8|9439.8|35
1590665400000|2020-05-28 11:30:00|9444.3|9439.8|9449.3|9443.3|9449.8|9445.8|9440.8|9436.8|57
1590665700000|2020-05-28 11:35:00|9447.3|9442.8|9448.8|9444.3|9450.3|9446.3|9445.3|9442.3|42
1590666000000|2020-05-28 11:40:00|9449.3|9446.3|9448.3|9443.8|9450.3|9447.3|9446.8|9443.3|108
1590666300000|2020-05-28 11:45:00|9449.3|9444.8|9447.3|9443.3|9449.8|9445.8|9446.8|9442.8|20
1590666600000|2020-05-28 11:50:00|9447.8|9442.3|9447.8|9443.3|9449.8|9446.8|9445.8|9442.3|13
1590666900000|2020-05-28 11:55:00|9445.8|9442.3|9444.8|9440.8|9450.3|9444.8|9444.3|9440.8|43
1590667200000|2020-05-28 12:00:00|9442.8|9439.8|9443.3|9439.3|9444.8|9441.3|9440.3|9436.8|24
1590667500000|2020-05-28 12:05:00|9442.8|9438.8|9442.8|9438.8|9445.3|9441.8|9442.3|9438.3|22
1590667800000|2020-05-28 12:10:00|9443.3|9437.8|9444.8|9440.8|9445.3|9442.3|9440.8|9437.3|35
1590668100000|2020-05-28 12:15:00|9445.3|9441.3|9443.3|9437.8|9445.3|9441.8|9441.8|9436.8|19
1590668400000|2020-05-28 12:20:00|9439.8|9438.3|9443.8|9440.3|9445.3|9442.8|9438.8|9434.3|65
1590668700000|2020-05-28 12:25:00|9444.8|9439.8|9451.3|9445.3|9452.8|9447.8|9443.8|9439.8|73
1590669000000|2020-05-28 12:30:00|9453.8|9446.3|9457.3|9452.8|9457.8|9455.3|9450.3|9445.3|52
1590669300000|2020-05-28 12:35:00|9457.8|9454.3|9467.3|9463.8|9469.3|9465.3|9456.8|9453.3|71
1590669600000|2020-05-28 12:40:00|9466.3|9462.8|9462.3|9457.3|9467.8|9462.8|9461.8|9456.8|18
1590669900000|2020-05-28 12:45:00|9461.8|9457.8|9464.3|9459.3|9472.3|9468.3|9460.3|9455.8|174
1590670200000|2020-05-28 12:50:00|9462.3|9459.8|9467.3|9461.3|9467.8|9462.8|9462.3|9459.8|13
1590670500000|2020-05-28 12:55:00|9467.8|9460.8|9473.3|9468.8|9475.3|9471.8|9467.8|9459.8|32
1590670800000|2020-05-28 13:00:00|9476.8|9469.3|9491.8|9485.8|9502.8|9498.8|9475.8|9468.3|432
1590671100000|2020-05-28 13:05:00|9491.3|9486.8|9493.3|9487.3|9496.8|9492.3|9489.8|9485.8|63
1590671400000|2020-05-28 13:10:00|9492.8|9487.8|9495.3|9490.3|9496.3|9492.3|9491.8|9487.3|32
1590671700000|2020-05-28 13:15:00|9492.3|9489.8|9493.8|9486.8|9499.3|9495.8|9490.3|9486.3|68
1590672000000|2020-05-28 13:20:00|9491.3|9486.3|9492.3|9482.8|9492.3|9486.8|9485.3|9481.8|62
1590672300000|2020-05-28 13:25:00|9489.3|9481.8|9482.8|9477.8|9489.3|9483.3|9480.8|9475.8|42
1590672600000|2020-05-28 13:30:00|9479.8|9476.8|9467.8|9464.3|9485.8|9478.8|9457.3|9453.3|705
1590672900000|2020-05-28 13:35:00|9468.8|9464.8|9461.3|9456.8|9477.8|9473.8|9456.8|9452.8|414
1590673200000|2020-05-28 13:40:00|9462.8|9459.3|9465.3|9461.3|9472.8|9468.8|9458.3|9453.8|165
1590673500000|2020-05-28 13:45:00|9465.8|9460.8|9451.8|9447.3|9467.3|9462.8|9448.8|9443.8|130
1590673800000|2020-05-28 13:50:00|9452.8|9447.8|9457.8|9453.3|9462.3|9457.8|9449.3|9444.8|87
1590674100000|2020-05-28 13:55:00|9458.3|9455.3|9449.8|9445.3|9458.3|9455.3|9447.3|9443.3|180
1590674400000|2020-05-28 14:00:00|9449.3|9443.3|9446.3|9441.8|9452.8|9448.8|9444.3|9440.8|77
1590674700000|2020-05-28 14:05:00|9447.8|9442.3|9463.3|9458.3|9466.3|9462.3|9444.8|9440.8|109
1590675000000|2020-05-28 14:10:00|9464.3|9457.8|9466.3|9462.3|9472.8|9468.3|9461.3|9457.3|78
1590675300000|2020-05-28 14:15:00|9466.8|9462.8|9455.8|9452.3|9467.8|9463.8|9452.3|9448.3|285
1590675600000|2020-05-28 14:20:00|9456.3|9451.8|9461.3|9456.8|9467.3|9462.3|9453.8|9450.8|71
1590675900000|2020-05-28 14:25:00|9460.8|9457.3|9465.8|9461.3|9467.8|9464.3|9458.3|9454.3|52
1590676200000|2020-05-28 14:30:00|9466.8|9464.3|9459.3|9455.3|9467.8|9464.3|9454.3|9450.8|329
1590676500000|2020-05-28 14:35:00|9459.8|9454.8|9458.8|9454.8|9461.8|9457.8|9454.3|9450.3|116
1590676800000|2020-05-28 14:40:00|9459.3|9455.3|9471.3|9466.8|9472.3|9468.3|9458.8|9455.3|157
1590677100000|2020-05-28 14:45:00|9472.3|9467.3|9472.3|9467.8|9475.3|9471.8|9469.3|9465.3|113
1590677400000|2020-05-28 14:50:00|9471.8|9467.3|9470.8|9466.8|9473.8|9470.8|9467.8|9464.3|103
1590677700000|2020-05-28 14:55:00|9470.3|9468.3|9473.3|9469.3|9476.8|9470.8|9467.8|9463.8|40
1590678000000|2020-05-28 15:00:00|9473.8|9471.3|9469.3|9464.3|9475.8|9471.3|9466.3|9463.3|58
1590678300000|2020-05-28 15:05:00|9470.8|9466.8|9462.8|9459.3|9477.8|9473.3|9462.3|9458.3|102
1590678600000|2020-05-28 15:10:00|9462.3|9457.3|9469.3|9463.3|9470.3|9466.3|9460.3|9455.8|56
1590678900000|2020-05-28 15:15:00|9470.3|9464.8|9468.3|9465.8|9472.8|9467.8|9464.8|9461.3|57
1590679200000|2020-05-28 15:20:00|9468.8|9464.3|9465.3|9460.3|9468.8|9464.8|9461.3|9457.3|76
1590679500000|2020-05-28 15:25:00|9464.8|9465.8|9469.3|9465.3|9472.8|9469.8|9456.3|9452.8|241
1590679800000|2020-05-28 15:30:00|9467.3|9464.8|9457.3|9453.3|9469.8|9465.3|9456.3|9453.3|275
1590680100000|2020-05-28 15:35:00|9456.8|9453.8|9454.3|9448.8|9462.8|9459.3|9452.8|9448.8|119
1590680400000|2020-05-28 15:40:00|9452.8|9446.8|9455.3|9451.3|9456.3|9451.8|9448.3|9442.3|103
1590680700000|2020-05-28 15:45:00|9455.8|9450.8|9454.8|9449.8|9457.3|9453.8|9450.8|9447.3|56
1590681000000|2020-05-28 15:50:00|9455.3|9453.3|9450.8|9447.3|9456.8|9453.3|9450.3|9445.8|21
1590681300000|2020-05-28 15:55:00|9450.3|9446.8|9456.8|9452.8|9457.8|9454.3|9447.8|9444.8|59
1590681600000|2020-05-28 16:00:00|9457.3|9453.3|9453.3|9449.8|9459.3|9455.8|9452.3|9448.8|40
1590681900000|2020-05-28 16:05:00|9453.8|9449.3|9458.3|9453.8|9459.8|9455.3|9452.3|9449.3|35
1590682200000|2020-05-28 16:10:00|9457.8|9453.3|9458.3|9453.8|9463.8|9460.8|9456.3|9452.3|39
1590682500000|2020-05-28 16:15:00|9458.8|9454.3|9457.8|9454.3|9466.3|9462.3|9457.8|9454.3|97
1590682800000|2020-05-28 16:20:00|9458.3|9454.8|9458.8|9455.3|9460.8|9456.8|9456.8|9453.3|27
1590683100000|2020-05-28 16:25:00|9459.3|9456.3|9455.3|9451.8|9461.8|9457.8|9453.3|9449.3|97
1590683400000|2020-05-28 16:30:00|9455.8|9452.3|9462.3|9458.3|9462.8|9458.8|9453.3|9449.8|21
1590683700000|2020-05-28 16:35:00|9461.8|9457.8|9469.8|9466.3|9469.8|9466.8|9458.8|9455.3|50
1590684000000|2020-05-28 16:40:00|9469.3|9465.8|9474.3|9470.8|9475.8|9471.8|9468.8|9464.8|34
1590684300000|2020-05-28 16:45:00|9473.8|9469.8|9474.8|9470.3|9475.8|9471.8|9467.8|9463.8|68
1590684600000|2020-05-28 16:50:00|9475.3|9471.8|9477.8|9473.8|9479.3|9476.3|9474.8|9471.8|28
1590684900000|2020-05-28 16:55:00|9478.3|9473.3|9478.8|9475.3|9479.8|9477.3|9474.8|9471.8|25
1590685200000|2020-05-28 17:00:00|9479.8|9475.8|9482.8|9478.8|9482.8|9479.3|9478.3|9473.8|31
1590685500000|2020-05-28 17:05:00|9482.3|9478.3|9483.3|9478.3|9483.8|9480.3|9478.3|9474.3|17
1590685800000|2020-05-28 17:10:00|9482.3|9478.8|9484.3|9480.8|9485.8|9480.8|9481.3|9476.8|9
1590686100000|2020-05-28 17:15:00|9483.8|9480.3|9483.3|9478.8|9485.8|9481.3|9482.8|9478.3|4
1590686400000|2020-05-28 17:20:00|9482.8|9479.3|9487.8|9483.8|9487.8|9484.3|9481.3|9478.3|40
1590686700000|2020-05-28 17:25:00|9488.8|9483.3|9489.8|9485.8|9491.3|9488.3|9486.3|9481.3|39
1590687000000|2020-05-28 17:30:00|9489.3|9486.3|9482.8|9478.3|9489.8|9486.3|9480.8|9477.3|53
1590687300000|2020-05-28 17:35:00|9482.3|9476.8|9485.8|9481.8|9486.8|9482.8|9480.3|9476.8|11
1590687600000|2020-05-28 17:40:00|9486.8|9481.3|9485.3|9481.8|9488.3|9484.3|9484.3|9480.3|44
1590687900000|2020-05-28 17:45:00|9485.8|9482.3|9486.3|9480.8|9488.8|9485.3|9484.8|9480.8|33
1590688200000|2020-05-28 17:50:00|9483.8|9480.3|9478.8|9474.8|9484.8|9480.3|9475.8|9471.8|41
1590688500000|2020-05-28 17:55:00|9479.3|9475.3|9478.8|9475.3|9485.3|9481.8|9478.8|9474.8|18
1590688800000|2020-05-28 18:00:00|9480.3|9475.8|9472.8|9468.8|9480.8|9476.8|9470.8|9467.8|39
1590689100000|2020-05-28 18:05:00|9472.3|9467.8|9473.8|9468.8|9474.8|9470.8|9469.8|9466.8|9
1590689400000|2020-05-28 18:10:00|9472.3|9468.3|9476.3|9471.8|9476.3|9472.3|9469.8|9463.8|3
1590689700000|2020-05-28 18:15:00|9477.3|9471.3|9479.3|9473.3|9480.3|9475.8|9477.3|9470.8|4
1590690000000|2020-05-28 18:20:00|9479.8|9473.8|9472.8|9468.8|9481.8|9476.8|9471.8|9468.8|21
1590690300000|2020-05-28 18:25:00|9472.3|9468.3|9466.8|9462.3|9475.3|9468.8|9463.3|9459.3|32
1590690600000|2020-05-28 18:30:00|9467.3|9462.8|9460.8|9455.8|9469.8|9465.8|9447.3|9443.3|147
1590690900000|2020-05-28 18:35:00|9461.3|9456.3|9453.3|9450.3|9462.3|9457.3|9453.3|9449.8|57
1590691200000|2020-05-28 18:40:00|9454.3|9450.8|9449.3|9444.8|9455.8|9452.3|9447.8|9444.8|64
1590691500000|2020-05-28 18:45:00|9448.8|9445.3|9447.8|9441.8|9451.8|9447.8|9445.8|9441.3|104
1590691800000|2020-05-28 18:50:00|9448.3|9440.8|9443.8|9439.3|9448.8|9441.3|9441.3|9438.8|46
1590692100000|2020-05-28 18:55:00|9443.3|9438.8|9448.8|9443.3|9449.8|9443.3|9441.3|9438.3|34
1590692400000|2020-05-28 19:00:00|9449.8|9443.8|9455.3|9450.8|9456.3|9451.3|9448.8|9443.8|9
1590692700000|2020-05-28 19:05:00|9454.8|9451.3|9456.3|9451.3|9458.8|9453.8|9454.8|9448.8|19
1590693000000|2020-05-28 19:10:00|9454.8|9450.8|9465.3|9460.8|9465.8|9460.8|9451.8|9446.3|31
1590693300000|2020-05-28 19:15:00|9465.8|9459.8|9431.3|9425.8|9465.8|9461.3|9430.8|9425.8|146
1590693600000|2020-05-28 19:20:00|9432.3|9426.3|9430.8|9422.3|9433.8|9429.3|9427.3|9421.8|40
1590693900000|2020-05-28 19:25:00|9430.3|9422.8|9418.8|9414.3|9437.3|9431.3|9417.8|9413.3|127
1590694200000|2020-05-28 19:30:00|9417.8|9413.3|9412.3|9403.3|9424.3|9420.8|9406.3|9401.8|103
1590694500000|2020-05-28 19:35:00|9411.8|9409.3|9410.3|9405.8|9417.3|9410.8|9406.3|9402.3|61
1590694800000|2020-05-28 19:40:00|9409.8|9404.3|9406.8|9401.3|9410.3|9407.3|9404.8|9400.8|54
1590695100000|2020-05-28 19:45:00|9406.3|9400.8|9398.3|9391.8|9408.8|9401.8|9394.3|9390.8|139
1590695400000|2020-05-28 19:50:00|9395.3|9390.8|9389.8|9387.3|9400.3|9391.8|9383.3|9379.8|364
1590695700000|2020-05-28 19:55:00|9390.8|9387.8|9376.3|9371.8|9397.8|9392.3|9369.3|9364.3|343
1590696000000|2020-05-28 20:00:00|9377.8|9372.3|9391.3|9382.8|9392.8|9385.3|9377.8|9372.3|103
1590696300000|2020-05-28 20:05:00|9390.8|9383.3|9388.3|9383.8|9392.8|9384.3|9388.3|9383.3|17
1590696600000|2020-05-28 20:10:00|9392.8|9386.3|9382.8|9376.8|9392.8|9389.3|9381.8|9376.8|54
1590696900000|2020-05-28 20:15:00|9382.3|9380.8|9385.8|9380.8|9385.8|9381.3|9381.3|9376.8|29
1590697200000|2020-05-28 20:20:00|9385.3|9379.8|9384.3|9379.8|9385.3|9379.8|9384.3|9379.8|2
1590697500000|2020-05-28 20:25:00|9384.8|9380.3|9385.3|9380.3|9386.3|9381.3|9382.3|9377.3|11
1590697800000|2020-05-28 20:30:00|9384.8|9379.8|9385.8|9380.8|9385.8|9380.8|9384.3|9379.3|3
1590698100000|2020-05-28 20:35:00|9386.3||9385.8||9386.3||9385.8||8
1590698400000|2020-05-28 20:40:00|9386.3|9379.8|9386.3|9379.3|9386.3|9379.8|9385.3|9378.8|15
1590698700000|2020-05-28 20:45:00|||||||||3
1590699000000|2020-05-28 20:50:00|9387.8|9379.8|9392.3|9385.3|9392.8|9387.8|9387.8|9379.8|79
1590699300000|2020-05-28 20:55:00|9386.3|9389.3|9381.3|9371.3|9386.3|9389.3|9377.8|9371.3|28
1590699600000|2020-05-28 21:00:00|9382.1|9372.1|9386.3|9376.8|9386.3|9376.8|9382.1|9372.1|2
1590699900000|2020-05-28 21:05:00|9377.3|9372.3|9377.3|9372.3|9377.3|9372.3|9377.3|9372.3|5
1590700200000|2020-05-28 21:10:00|9391.3|9371.3|9391.3|9381.3|9391.3|9381.3|9391.3|9371.3|12715154
1590700500000|2020-05-28 21:15:00|9391.4|9381.4|9391.1|9381.1|9392.2|9382.2|9390.7|9380.7|0
1590700800000|2020-05-28 21:20:00|9391.2|9381.2|9391.1|9381.1|9391.2|9381.2|9390.6|9380.6|0
1590701100000|2020-05-28 21:25:00|9391.5|9381.5|9390.5|9380.5|9391.7|9381.7|9389.2|9379.2|0
1590701400000|2020-05-28 21:30:00|9390.1|9380.1|9389.3|9379.3|9390.7|9380.7|9388.7|9378.7|0
1590701700000|2020-05-28 21:35:00|9388.7|9378.7|9389.7|9379.7|9389.8|9379.8|9388.7|9378.7|0
1590702000000|2020-05-28 21:40:00|9390.7|9380.7|9389.3|9379.3|9390.7|9380.7|9388.7|9378.7|0
1590702300000|2020-05-28 21:45:00|9389.4|9379.4|9388.7|9378.7|9389.8|9379.8|9388|9378|0
1590702600000|2020-05-28 21:50:00|9388.3|9378.3|9393.5|9383.5|9393.8|9383.8|9387.9|9377.9|0
1590702900000|2020-05-28 21:55:00|9393.6|9383.6|9392.2|9382.2|9393.9|9383.9|9392.2|9382.2|0
1590703200000|2020-05-28 22:00:00|9393.5|9383.5|9390.5|9380.5|9396.2|9386.2|9388.9|9378.9|0
1590703500000|2020-05-28 22:05:00|9390.8|9380.8|9393.8|9383.8|9399.5|9389.5|9390|9380|0
1590703800000|2020-05-28 22:10:00|9393.5|9383.5|9380.6|9370.6|9393.8|9383.8|9380.6|9370.6|0
1590704100000|2020-05-28 22:15:00|9381.4|9371.4|9387.1|9377.1|9390.9|9380.9|9381.1|9371.1|0
1590704400000|2020-05-28 22:20:00|9387.6|9377.6|9387.6|9377.6|9388.7|9378.7|9384.4|9374.4|0
1590704700000|2020-05-28 22:25:00|9387|9377|9400.3|9390.3|9403|9393|9385.9|9375.9|0
1590705000000|2020-05-28 22:30:00|9400.1|9390.1|9408|9398|9410.8|9400.8|9400.1|9390.1|0
1590705300000|2020-05-28 22:35:00|9407.8|9397.8|9411.8|9401.8|9412.6|9402.6|9407.8|9397.8|0
1590705600000|2020-05-28 22:40:00|9412.1|9402.1|9410.2|9400.2|9412.6|9402.6|9407.5|9397.5|0
1590705900000|2020-05-28 22:45:00|9410.8|9400.8|9403.7|9393.7|9410.8|9400.8|9402.1|9392.1|0
1590706200000|2020-05-28 22:50:00|9403.4|9393.4|9404.9|9394.9|9407.1|9397.1|9402.1|9392.1|0
1590706500000|2020-05-28 22:55:00|9406|9396|9402.8|9392.8|9406.5|9396.5|9401.1|9391.1|0
1590706800000|2020-05-28 23:00:00|9402.5|9392.5|9406.5|9396.5|9407|9397|9402.2|9392.2|0
1590707100000|2020-05-28 23:05:00|9406.2|9396.2|9409.5|9399.5|9410.8|9400.8|9402.7|9392.7|0
1590707400000|2020-05-28 23:10:00|9409.2|9399.2|9404.5|9394.5|9410.8|9400.8|9403.5|9393.5|0
1590707700000|2020-05-28 23:15:00|9405.1|9395.1|9403.5|9393.5|9405.1|9395.1|9402.4|9392.4|0
1590708000000|2020-05-28 23:20:00|9403.7|9393.7|9400.5|9390.5|9404.3|9394.3|9400.2|9390.2|0
1590708300000|2020-05-28 23:25:00|9400.7|9390.7|9395.7|9385.7|9400.7|9390.7|9391|9381|0
1590708600000|2020-05-28 23:30:00|9396.2|9386.2|9388.6|9378.6|9397.3|9387.3|9388.1|9378.1|0
1590708900000|2020-05-28 23:35:00|9388.4|9378.4|9389.2|9379.2|9391.9|9381.9|9388.1|9378.1|0
1590709200000|2020-05-28 23:40:00|9389.4|9379.4|9381.6|9371.6|9391.1|9381.1|9379.3|9369.3|0
1590709500000|2020-05-28 23:45:00|9382.9|9372.9|9385.2|9375.2|9385.5|9375.5|9382.4|9372.4|0
1590709800000|2020-05-28 23:50:00|9384.9|9374.9|9386|9376|9386|9376|9381.1|9371.1|0
1590710100000|2020-05-28 23:55:00|9385.5|9375.5|9379.5|9369.5|9387.1|9377.1|9377.9|9367.9|0
1590710400000|2020-05-29 00:00:00|9380.1|9370.1|9383|9373|9384.4|9374.4|9375.7|9365.7|0
1590710700000|2020-05-29 00:05:00|9382.8|9372.8|9382.2|9372.2|9386.8|9376.8|9381.7|9371.7|0
1590711000000|2020-05-29 00:10:00|9382|9372|9376.4|9366.4|9385.2|9375.2|9373.3|9363.3|0
1590711300000|2020-05-29 00:15:00|9376.7|9366.7|9371.6|9361.6|9380.5|9370.5|9369.8|9359.8|0
1590711600000|2020-05-29 00:20:00|9371.9|9361.9|9378.7|9368.7|9380.8|9370.8|9371.9|9361.9|0
1590711900000|2020-05-29 00:25:00|9378.4|9368.4|9380.8|9370.8|9384.6|9374.6|9378.4|9368.4|0
1590712200000|2020-05-29 00:30:00|9381.1|9371.1|9376.5|9366.5|9385.7|9375.7|9375.9|9365.9|0
1590712500000|2020-05-29 00:35:00|9377|9367|9378.1|9368.1|9379.2|9369.2|9374.3|9364.3|0
1590712800000|2020-05-29 00:40:00|9378.4|9368.4|9372.1|9362.1|9382.4|9372.4|9372.1|9362.1|0
1590713100000|2020-05-29 00:45:00|9371.9|9361.9|9372|9362|9378.1|9368.1|9370.4|9360.4|0
1590713400000|2020-05-29 00:50:00|9372.3|9362.3|9365.8|9355.8|9373.6|9363.6|9363.9|9353.9|0
1590713700000|2020-05-29 00:55:00|9365|9355|9352.5|9342.5|9365|9355|9347.3|9337.3|0
1590714000000|2020-05-29 01:00:00|9351.4|9341.4|9372.5|9366|9377|9372|9351.4|9341.4|235
1590714300000|2020-05-29 01:05:00|9373|9367|9355|9350|9376|9372.5|9355|9349.5|272
1590714600000|2020-05-29 01:10:00|9354.5|9349.5|9344.5|9340|9355.5|9352.5|9342.5|9339.5|362
1590714900000|2020-05-29 01:15:00|9344|9339.5|9321.5|9316.5|9344|9339.5|9305.5|9301.5|424
1590715200000|2020-05-29 01:20:00|9321|9316|9327|9321.5|9333|9327.5|9297.5|9291.8|419
1590715500000|2020-05-29 01:25:00|9329|9322|9336|9330.5|9341.5|9337.5|9326.5|9322|190
1590715800000|2020-05-29 01:30:00|9337|9334|9349|9343|9357|9351|9331.5|9326|254
1590716100000|2020-05-29 01:35:00|9348.5|9341|9357|9351.5|9359.5|9354.5|9346.5|9341|127
1590716400000|2020-05-29 01:40:00|9356.5|9352|9364.5|9359.5|9371.5|9365|9356.5|9352|107
1590716700000|2020-05-29 01:45:00|9365|9366|9382.5|9376|9388|9383.5|9364.5|9365|237
1590717000000|2020-05-29 01:50:00|9384|9376.5|9390|9382.5|9390.5|9386|9382|9376.5|138
1590717300000|2020-05-29 01:55:00|9389.5|9383|9392|9388|9393|9389|9384|9378.5|160
1590717600000|2020-05-29 02:00:00|9391.5|9387|9393.5|9387|9399.5|9395.5|9390.5|9386|124
1590717900000|2020-05-29 02:05:00|9393|9387.5|9391.5|9387|9397|9392.5|9385.5|9381.5|214
1590718200000|2020-05-29 02:10:00|9391|9387.5|9395|9389|9398|9394.5|9384.5|9381.5|145
1590718500000|2020-05-29 02:15:00|9394.5|9388.5|9396.5|9391|9400|9393|9386|9382|74
1590718800000|2020-05-29 02:20:00|9393|9389|9399.5|9392.5|9402.5|9398.5|9392.5|9389|92
1590719100000|2020-05-29 02:25:00|9398.5|9391.5|9407.5|9398.5|9407.5|9398.5|9395.5|9391|57
1590719400000|2020-05-29 02:30:00|9408|9399.5|9414.5|9406.5|9420|9416|9401.5|9398.5|114
1590719700000|2020-05-29 02:35:00|9414|9407.5|9408|9403|9415|9410.5|9405|9401.5|45
1590720000000|2020-05-29 02:40:00|9407.5|9402.5|9408|9402|9408|9403.5|9402|9397.5|72
1590720300000|2020-05-29 02:45:00|9407.5|9401.5|9409|9404|9412|9408|9398.5|9394.5|81
1590720600000|2020-05-29 02:50:00|9408.5|9403.5|9413|9405.5|9413|9408|9405|9401.5|64
1590720900000|2020-05-29 02:55:00|9412.5|9408|9403.5|9398.5|9413|9409|9400.5|9398|195
1590721200000|2020-05-29 03:00:00|9403|9396|9402|9396.5|9406.5|9402.5|9398.5|9395|194
1590721500000|2020-05-29 03:05:00|9401.5|9397|9396.5|9393|9402.5|9399.5|9395.5|9393|70
1590721800000|2020-05-29 03:10:00|9397|9393.5|9395.5|9391.5|9399|9393.5|9391.5|9387.5|44
1590722100000|2020-05-29 03:15:00|9394|9390.5|9394.5|9390|9395|9392|9390.5|9386|36
1590722400000|2020-05-29 03:20:00|9394|9389|9405|9400|9405|9400|9391.5|9388.5|79
1590722700000|2020-05-29 03:25:00|9404.5|9399|9404|9396|9405|9399|9401|9396|26
1590723000000|2020-05-29 03:30:00|9396|9391.5|9405|9401|9407|9403.5|9395.5|9391.5|103
1590723300000|2020-05-29 03:35:00|9404.5|9400.5|9392|9388|9404.5|9400.5|9388.5|9384.5|109
1590723600000|2020-05-29 03:40:00|9392.5|9387|9379|9376.5|9392.5|9387.5|9379|9376|394
1590723900000|2020-05-29 03:45:00|9378|9374.5|9405.2|9403.2|9412.5|9410.5|9360.3|9358.3|961550
1590724200000|2020-05-29 03:50:00|9405.8|9403.8|9395.9|9393.9|9423.5|9421.5|9395.2|9393.2|531900
1590724500000|2020-05-29 03:55:00|9395.2|9393.2|9381.7|9379.7|9395.2|9393.2|9378.2|9376.2|330825
1590724800000|2020-05-29 04:00:00|9381.8|9379.8|9375.4|9373.4|9382.2|9380.2|9369.1|9367.1|276600
1590725100000|2020-05-29 04:05:00|9375.5|9373.5|9364.4|9362.4|9375.5|9373.5|9352.4|9350.4|405825
1590725400000|2020-05-29 04:10:00|9364.2|9362.2|9382.1|9380.1|9386|9384|9364.2|9362.2|278850
1590725700000|2020-05-29 04:15:00|9382.2|9380.2|9366.7|9364.7|9391.8|9389.8|9362.4|9360.4|290700
1590726000000|2020-05-29 04:20:00|9366.9|9364.9|9377.1|9375.1|9384.3|9382.3|9361.3|9359.3|186000
1590726300000|2020-05-29 04:25:00|9377.4|9375.4|9376.6|9374.6|9385|9383|9372|9370|191325
1590726600000|2020-05-29 04:30:00|9376.2|9374.2|9393.3|9391.3|9393.4|9391.4|9371.8|9369.8|248550
1590726900000|2020-05-29 04:35:00|9394.7|9392.7|9402.8|9400.8|9415.9|9413.9|9394|9392|443625
1590727200000|2020-05-29 04:40:00|9406.2|9404.2|9402|9400|9414.9|9412.9|9398.3|9396.3|269550
1590727500000|2020-05-29 04:45:00|9403.5|9401.5|9407.8|9405.8|9409.3|9407.3|9392.8|9390.8|180825
1590727800000|2020-05-29 04:50:00|9407.7|9405.7|9405.3|9403.3|9408.3|9406.3|9399|9397|141150
1590728100000|2020-05-29 04:55:00|9405.2|9403.2|9417.3|9415.3|9422.3|9420.3|9405.2|9403.2|316575
1590728400000|2020-05-29 05:00:00|9417|9415|9409.2|9407.2|9417.8|9415.8|9402.6|9400.6|172125
1590728700000|2020-05-29 05:05:00|9409.1|9407.1|9435.3|9433.3|9437.7|9435.7|9409.1|9407.1|458325
1590729000000|2020-05-29 05:10:00|9435.4|9433.4|9439.1|9437.1|9454.7|9452.7|9432.6|9430.6|482100
1590729300000|2020-05-29 05:15:00|9439.2|9437.2|9425.3|9423.3|9447.9|9445.9|9422|9420|266700
1590729600000|2020-05-29 05:20:00|9425.1|9423.1|9433.2|9431.2|9436.8|9434.8|9417.2|9415.2|184275
1590729900000|2020-05-29 05:25:00|9433|9431|9420|9418|9433|9431|9413.7|9411.7|156825
1590730200000|2020-05-29 05:30:00|9420.8|9418.8|9428|9426|9434|9432|9416.9|9414.9|149250
1590730500000|2020-05-29 05:35:00|9427.9|9425.9|9441.5|9439.5|9450|9448|9427.2|9425.2|414450
1590730800000|2020-05-29 05:40:00|9441.3|9439.3|9438.8|9436.8|9444.4|9442.4|9428.8|9426.8|108975
1590731100000|2020-05-29 05:45:00|9439.2|9437.2|9439.3|9437.3|9441.6|9439.6|9430|9428|106350
1590731400000|2020-05-29 05:50:00|9439.5|9437.5|9436|9434|9441.6|9439.6|9433.8|9431.8|81525
1590731700000|2020-05-29 05:55:00|9437|9435|9434|9432|9443.4|9441.4|9433|9431|107700
1590732000000|2020-05-29 06:00:00|9434.2|9432.2|9449.8|9447.8|9455.5|9453.5|9432.9|9430.9|199650
1590732300000|2020-05-29 06:05:00|9448.9|9446.9|9436.8|9434.8|9459.6|9457.6|9434.7|9432.7|259200
1590732600000|2020-05-29 06:10:00|9436.9|9434.9|9427.7|9425.7|9440|9438|9416.8|9414.8|251025
1590732900000|2020-05-29 06:15:00|9427.4|9425.4|9406.7|9404.7|9427.4|9425.4|9402.8|9400.8|270675
1590733200000|2020-05-29 06:20:00|9406.8|9404.8|9408.9|9406.9|9414.9|9412.9|9403.8|9401.8|190125
1590733500000|2020-05-29 06:25:00|9406.5|9404.5|9403.1|9401.1|9414|9412|9402.8|9400.8|123900
1590733800000|2020-05-29 06:30:00|9402.1|9400.1|9385|9383|9402.1|9400.1|9382|9380|356850
1590734100000|2020-05-29 06:35:00|9384.8|9382.8|9396.8|9394.8|9397.7|9395.7|9380.6|9378.6|139050
1590734400000|2020-05-29 06:40:00|9395.5|9393.5|9399.5|9397.5|9405.4|9403.4|9389.1|9387.1|107325
1590734700000|2020-05-29 06:45:00|9399.4|9397.4|9413.9|9411.9|9416.5|9414.5|9394.7|9392.7|159450
1590735000000|2020-05-29 06:50:00|9414.2|9412.2|9407.4|9405.4|9414.9|9412.9|9402|9400|191775
1590735300000|2020-05-29 06:55:00|9407.6|9405.6|9399.8|9397.8|9409.5|9407.5|9396.6|9394.6|50325
1590735600000|2020-05-29 07:00:00|9399.9|9397.9|9403|9401|9411.2|9409.2|9393.1|9391.1|98250
1590735900000|2020-05-29 07:05:00|9402.8|9400.8|9401.8|9399.8|9409.7|9407.7|9399.6|9397.6|58800
1590736200000|2020-05-29 07:10:00|9401|9399|9400.1|9398.1|9404.5|9402.5|9393.8|9391.8|63825
1590736500000|2020-05-29 07:15:00|9400.3|9398.3|9414.1|9412.1|9416.9|9414.9|9394.1|9392.1|109200
1590736800000|2020-05-29 07:20:00|9414|9412|9422|9420|9424.2|9422.2|9406.6|9404.6|114975
1590737100000|2020-05-29 07:25:00|9422.8|9420.8|9420.3|9418.3|9423.7|9421.7|9411.9|9409.9|90450
1590737400000|2020-05-29 07:30:00|9420.2|9418.2|9428.8|9426.8|9428.9|9426.9|9415.2|9413.2|93750
1590737700000|2020-05-29 07:35:00|9428.1|9426.1|9423.3|9421.3|9433|9431|9419.7|9417.7|106500
1590738000000|2020-05-29 07:40:00|9423.2|9421.2|9404.4|9402.4|9423.2|9421.2|9399.8|9397.8|144750
1590738300000|2020-05-29 07:45:00|9403.9|9401.9|9402.3|9400.3|9412.4|9410.4|9396.9|9394.9|96075
1590738600000|2020-05-29 07:50:00|9401.7|9399.7|9409.1|9407.1|9411.8|9409.8|9400.7|9398.7|62025
1590738900000|2020-05-29 07:55:00|9408.9|9406.9|9408.7|9406.7|9416.8|9414.8|9407.5|9405.5|80700
1590739200000|2020-05-29 08:00:00|9407.5|9405.5|9417.4|9415.4|9425.3|9423.3|9406.6|9404.6|155100
1590739500000|2020-05-29 08:05:00|9418.1|9416.1|9427.3|9425.3|9427.3|9425.3|9415.3|9413.3|107850
1590739800000|2020-05-29 08:10:00|9427.4|9425.4|9428.9|9426.9|9429|9427|9417.7|9415.7|135900
1590740100000|2020-05-29 08:15:00|9427.4|9425.4|9431.3|9429.3|9435|9433|9422.2|9420.2|250350
1590740400000|2020-05-29 08:20:00|9431.4|9429.4|9422|9420|9438.5|9436.5|9419.3|9417.3|214800
1590740700000|2020-05-29 08:25:00|9421|9419|9425.9|9423.9|9429.7|9427.7|9417.9|9415.9|118350
1590741000000|2020-05-29 08:30:00|9424.8|9422.8|9443.9|9441.9|9443.9|9441.9|9423.5|9421.5|179850
1590741300000|2020-05-29 08:35:00|9444.3|9442.3|9462.9|9460.9|9471.1|9469.1|9444.3|9442.3|624825
1590741600000|2020-05-29 08:40:00|9462.6|9460.6|9459.8|9457.8|9463.1|9461.1|9450.2|9448.2|204600
1590741900000|2020-05-29 08:45:00|9459.7|9457.7|9459.9|9457.9|9465.5|9463.5|9450.8|9448.8|185250
1590742200000|2020-05-29 08:50:00|9458.9|9456.9|9457|9455|9464.9|9462.9|9453.5|9451.5|182100
1590742500000|2020-05-29 08:55:00|9456.9|9454.9|9433.4|9431.4|9457.1|9455.1|9421|9419|410325
1590742800000|2020-05-29 09:00:00|9434|9432|9436.9|9434.9|9455.5|9453.5|9430|9428|198675
1590743100000|2020-05-29 09:05:00|9437.6|9435.6|9447.7|9445.7|9450|9448|9431.9|9429.9|122925
1590743400000|2020-05-29 09:10:00|9448.1|9446.1|9450|9448|9460.1|9458.1|9445.5|9443.5|147600
1590743700000|2020-05-29 09:15:00|9450.1|9448.1|9465.8|9463.8|9470.2|9468.2|9449.2|9447.2|235425
1590744000000|2020-05-29 09:20:00|9464.3|9462.3|9456.6|9454.6|9465.4|9463.4|9452.7|9450.7|151800
1590744300000|2020-05-29 09:25:00|9457.3|9455.3|9457.2|9455.2|9463.6|9461.6|9449.9|9447.9|119775
1590744600000|2020-05-29 09:30:00|9457.4|9455.4|9493.8|9491.8|9494.1|9492.1|9456.7|9454.7|557925
1590744900000|2020-05-29 09:35:00|9493.4|9491.4|9483.3|9481.3|9494.6|9492.6|9481|9479|353475
1590745200000|2020-05-29 09:40:00|9483.5|9481.5|9492.9|9490.9|9498.7|9496.7|9478.8|9476.8|365175
1590745500000|2020-05-29 09:45:00|9493|9491|9484.1|9482.1|9495.4|9493.4|9480.1|9478.1|304725
1590745800000|2020-05-29 09:50:00|9484.6|9482.6|9484.1|9482.1|9488.6|9486.6|9481.3|9479.3|389325
1590746100000|2020-05-29 09:55:00|9484.2|9482.2|9473.6|9471.6|9487.2|9485.2|9473.6|9471.6|425025
1590746400000|2020-05-29 10:00:00|9472.7|9470.7|9472.7|9470.7|9472.7|9470.7|9472.7|9470.7|3300
1590747000000|2020-05-29 10:10:00|9475.6|9465.6|9475.6|9465.6|9476.5|9466.5|9471.7|9461.7|0
1590747300000|2020-05-29 10:15:00|9475|9465|9482.7|9472.7|9483.2|9473.2|9473.9|9463.9|0
1590747600000|2020-05-29 10:20:00|9483.2|9473.2|9479.7|9469.7|9483.2|9473.2|9476.7|9466.7|0
1590747900000|2020-05-29 10:25:00|9480.2|9470.2|9484.7|9474.7|9485.8|9475.8|9479.1|9469.1|0
1590748200000|2020-05-29 10:30:00|9484.4|9474.4|9483|9473|9487.4|9477.4|9481.9|9471.9|0
1590748500000|2020-05-29 10:35:00|9482.5|9472.5|9485.2|9475.2|9486.3|9476.3|9480.3|9470.3|0
1590748800000|2020-05-29 10:40:00|9513.8|9503.8|9501|9495.5|9513.8|9503.8|9501|9495.5|130
1590749100000|2020-05-29 10:45:00|9500|9494.5|9500|9495.5|9509.5|9500.5|9495|9490|33
1590749400000|2020-05-29 10:50:00|9501|9496|9496|9490|9501|9496.5|9493|9489.5|18
1590749700000|2020-05-29 10:55:00|9495.5|9491|9496.5|9491.5|9500.5|9495|9491|9486.5|44
1590750000000|2020-05-29 11:00:00|9497.5|9489.5|9497|9494.5|9504.5|9501|9496.5|9489.5|43
1590750300000|2020-05-29 11:05:00|9496.5|9493.5|9493|9490|9499|9493.5|9492.5|9490|32
1590750600000|2020-05-29 11:10:00|9492.5|9489.5|9482|9478.5|9493|9489.5|9482|9478.5|113
1590750900000|2020-05-29 11:15:00|9483|9479|9500.5|9492.5|9500.5|9493|9483|9479|229
1590751200000|2020-05-29 11:20:00|9500|9493.5|9494|9490|9500|9496|9491.5|9489|12
1590751500000|2020-05-29 11:25:00|9493.5|9489.5|9496.5|9491.5|9496.5|9492|9491|9487.5|2
1590751800000|2020-05-29 11:30:00|9494.5|9491|9490.5|9486.5|9495.5|9491.5|9490.5|9486.5|29
1590752100000|2020-05-29 11:35:00|9491.5|9487|9489.5|9486|9496|9492.5|9489|9486|45
1590752400000|2020-05-29 11:40:00|9490|9486.5|9491|9487|9492|9488|9488.5|9485.5|66
1590752700000|2020-05-29 11:45:00|9490.5|9486.5|9506|9501|9506.5|9502.5|9490|9486|44
1590753000000|2020-05-29 11:50:00|9505.5|9500|9504.5|9500.5|9507|9502|9498|9494|23
1590753300000|2020-05-29 11:55:00|9504|9499|9494.5|9489.5|9504.5|9500.5|9489.5|9486.5|105
1590753600000|2020-05-29 12:00:00|9495.5|9490|9502|9498.5|9502|9498.5|9494|9490|39
1590753900000|2020-05-29 12:05:00|9500.5|9496|9511.5|9508.5|9512.5|9510|9497.5|9492.5|118
1590754200000|2020-05-29 12:10:00|9511|9508|9512|9507|9512.5|9510|9510.5|9505.5|68
1590754500000|2020-05-29 12:15:00|9511.5|9506.5|9518|9514.5|9519.5|9515.5|9511.5|9505.5|35
1590754800000|2020-05-29 12:20:00|9519|9513.5|9516|9511.5|9523|9519.5|9514.5|9511|98
1590755100000|2020-05-29 12:25:00|9516.5|9511|9507.5|9502.5|9516.5|9514|9505.5|9502.5|96
1590755400000|2020-05-29 12:30:00|9508|9504.5|9505|9498|9515|9512|9505|9496|33
1590755700000|2020-05-29 12:35:00|9506|9498.5|9509.5|9505.5|9509.5|9505.5|9506|9498.5|24
1590756000000|2020-05-29 12:40:00|9508|9504.5|9503|9496.5|9509|9504.5|9500|9496|50
1590756300000|2020-05-29 12:45:00|9502.5|9496|9497.5|9492.5|9502.5|9496.5|9495|9489|20
1590756600000|2020-05-29 12:50:00|9497|9492|9495|9490.5|9498|9492.5|9491|9487.5|40
1590756900000|2020-05-29 12:55:00|9495.5|9489|9486.5|9482|9495.5|9489|9486.5|9482|20
1590757200000|2020-05-29 13:00:00|9484.5|9481|9486.5|9479.5|9487.5|9481.5|9480.5|9476.5|52
1590757500000|2020-05-29 13:05:00|9485.5|9479|9478|9474|9485.5|9479.5|9477.5|9473.5|42
1590757800000|2020-05-29 13:10:00|9477.5|9472.5|9478|9474.5|9480|9474.5|9469|9465.5|94
1590758100000|2020-05-29 13:15:00|9478.5|9476|9481|9476|9482|9478.5|9476.5|9471.5|45
1590758400000|2020-05-29 13:20:00|9480|9475|9474|9470.5|9480|9475.5|9471|9466.5|45
1590758700000|2020-05-29 13:25:00|9474.5|9471|9479.5|9473.5|9480|9475.5|9473|9468.5|44
1590759000000|2020-05-29 13:30:00|9475|9473|9459|9455|9476.5|9473|9454|9450|355
1590759300000|2020-05-29 13:35:00|9458.5|9454|9459.5|9455.5|9463|9458.5|9452|9448.5|217
1590759600000|2020-05-29 13:40:00|9460|9455|9472|9465.5|9472.5|9468.5|9455|9451|129
1590759900000|2020-05-29 13:45:00|9471.5|9466|9481|9476.5|9485.5|9481.5|9463.5|9460|178
1590760200000|2020-05-29 13:50:00|9480.5|9476|9482.5|9476|9487|9482.5|9475|9471|113
1590760500000|2020-05-29 13:55:00|9479.5|9478|9468.5|9464.5|9482.5|9478|9464|9461|171
1590760800000|2020-05-29 14:00:00|9468|9463.5|9475|9471|9478|9475|9467.5|9463.5|119
1590761100000|2020-05-29 14:05:00|9476|9473|9473|9468.5|9482|9478.5|9466|9462|142
1590761400000|2020-05-29 14:10:00|9474.5|9470.5|9477.5|9474|9479|9474.5|9470.5|9466.5|168
1590761700000|2020-05-29 14:15:00|9476|9474.5|9489|9484.5|9490.5|9487.5|9473.5|9469.5|317
1590762000000|2020-05-29 14:20:00|9487.5|9484|9490.5|9486.5|9501|9495.5|9483.5|9480|252
1590762300000|2020-05-29 14:25:00|9491|9487|9483.5|9479.5|9495|9489.5|9475|9471|280
1590762600000|2020-05-29 14:30:00|9484|9480|9488.5|9485|9494|9489.5|9483.5|9479.5|107
1590762900000|2020-05-29 14:35:00|9487.5|9484.5|9486.5|9483|9495|9491|9480|9476|129
1590763200000|2020-05-29 14:40:00|9486|9481.5|9486.5|9482.5|9488|9485|9478.5|9474.5|233
1590763500000|2020-05-29 14:45:00|9486|9484|9483.5|9479.5|9489.5|9486|9481|9477.5|187
1590763800000|2020-05-29 14:50:00|9484|9480|9483|9480.5|9494.5|9490.5|9480.5|9477.5|278
1590764100000|2020-05-29 14:55:00|9483.5|9480|9488.5|9484.5|9497|9493|9482|9478|235
1590764400000|2020-05-29 15:00:00|9489|9485|9479|9474.5|9496.5|9492.5|9474|9469.5|169
1590764700000|2020-05-29 15:05:00|9479.5|9475|9484.5|9480.5|9494.5|9490|9479.5|9475|185
1590765000000|2020-05-29 15:10:00|9485|9480|9502|9498.5|9503|9499|9484|9480|89
1590765300000|2020-05-29 15:15:00|9501.5|9497.5|9496.5|9491.5|9503|9499.5|9493.5|9488.5|113
1590765600000|2020-05-29 15:20:00|9497|9492|9498.5|9494.5|9505|9499|9496.5|9492|56
1590765900000|2020-05-29 15:25:00|9499|9494|9479.5|9476|9500.5|9497.5|9479.5|9476|223
1590766200000|2020-05-29 15:30:00|9479|9473.5|9475|9470|9484|9480.5|9473.5|9469.5|96
1590766500000|2020-05-29 15:35:00|9474.5|9469.5|9480.5|9477.5|9487|9483|9472.5|9468.5|212
1590766800000|2020-05-29 15:40:00|9481.5|9478.5|9473.5|9469.5|9483.5|9479|9471.5|9468.5|160
1590767100000|2020-05-29 15:45:00|9474|9470|9475.5|9472|9475.5|9472|9462|9459|195
1590767400000|2020-05-29 15:50:00|9475|9470.5|9473|9469.5|9480|9476.5|9472.5|9469|193
1590767700000|2020-05-29 15:55:00|9472.5|9470.5|9480.5|9476.5|9481.5|9477.5|9472.5|9469.5|156
1590768000000|2020-05-29 16:00:00|9482.5|9477|9484.5|9480.5|9488|9483.5|9480|9477|123
1590768300000|2020-05-29 16:05:00|9484|9481|9481|9476.5|9486.5|9483.5|9480|9476|60
1590768600000|2020-05-29 16:10:00|9482.5|9477|9481.5|9477.5|9487|9483.5|9481.5|9477|63
1590768900000|2020-05-29 16:15:00|9482|9476|9472.5|9468.5|9482|9477.5|9471|9467|50
1590769200000|2020-05-29 16:20:00|9473|9468|9474.5|9470.5|9476.5|9472.5|9470.5|9466.5|36
1590769500000|2020-05-29 16:25:00|9474|9470|9480.5|9476.5|9482.5|9479|9472|9468.5|142
1590769800000|2020-05-29 16:30:00|9480|9476|9475|9472|9480.5|9476.5|9474.5|9470|154
1590770100000|2020-05-29 16:35:00|9475.5|9472.5|9483|9479|9484|9480.5|9473.5|9468.5|125
1590770400000|2020-05-29 16:40:00|9482.5|9478.5|9476.5|9472.5|9485.5|9481.5|9474.5|9471|182
1590770700000|2020-05-29 16:45:00|9476|9472|9472|9469|9476|9472|9471.5|9467.5|75
1590771000000|2020-05-29 16:50:00|9472.5|9469.5|9458|9453|9473|9470|9454.5|9451|238
1590771300000|2020-05-29 16:55:00|9457.5|9452.5|9488.5|9483.5|9500.5|9495.5|9455.5|9451.5|136
1590771600000|2020-05-29 17:00:00|9489.5|9482.5|9481.5|9471.5|9489.5|9482.5|9480|9471.5|8
1590771900000|2020-05-29 17:05:00|9481.3|9471.3|9484|9478|9486.5|9481.5|9471.5|9467|50
1590772200000|2020-05-29 17:10:00|9483.5|9478.5|9485.5|9479.5|9493|9488.5|9479|9474.5|105
1590772500000|2020-05-29 17:15:00|9487|9481|9484.5|9479.5|9494|9490.5|9482|9477.5|90
1590772800000|2020-05-29 17:20:00|9485|9481|9483|9478|9490|9486|9480.5|9477|87
1590773100000|2020-05-29 17:25:00|9482.5|9477.5|9481.5|9477|9485.5|9481|9478.5|9474.5|118
1590773400000|2020-05-29 17:30:00|9482|9477.5|9478|9473.5|9484|9480|9476.5|9471|56
1590773700000|2020-05-29 17:35:00|9478.5|9474|9466|9461.5|9479|9475|9465|9461|67
1590774000000|2020-05-29 17:40:00|9465.5|9462|9464.5|9458.5|9470.5|9466.5|9462.5|9457.5|75
1590774300000|2020-05-29 17:45:00|9464|9458|9466.5|9463.5|9470.5|9466|9461.5|9457.5|86
1590774600000|2020-05-29 17:50:00|9468|9464|9469.5|9465|9470.5|9466.5|9463.5|9459|126
1590774900000|2020-05-29 17:55:00|9471|9465.5|9473.5|9470|9475.5|9471.5|9467.5|9463.5|136
1590775200000|2020-05-29 18:00:00|9475|9470.5|9471|9467|9480.5|9476|9470|9466|158
1590775500000|2020-05-29 18:05:00|9472.5|9467.5|9508|9503.5|9510|9505|9470|9466|319
1590775800000|2020-05-29 18:10:00|9507.5|9503|9503.5|9499|9522|9517|9502|9497.5|273
1590776100000|2020-05-29 18:15:00|9502.5|9498.5|9516|9510.5|9516|9511.5|9500|9496|78
1590776400000|2020-05-29 18:20:00|9517|9511.5|9518|9512|9522|9517.5|9513.5|9509|106
1590776700000|2020-05-29 18:25:00|9518.5|9513.5|9531|9525|9534|9529.5|9518.5|9513.5|98
1590777000000|2020-05-29 18:30:00|9530.5|9524.5|9527|9522.5|9531.5|9528.5|9521|9516|68
1590777300000|2020-05-29 18:35:00|9526.5|9523|9518.5|9514|9530.5|9526|9517|9512.5|71
1590777600000|2020-05-29 18:40:00|9519|9514.5|9515.5|9510.5|9524.5|9520.5|9514.5|9510.5|52
1590777900000|2020-05-29 18:45:00|9516|9511|9502.5|9494.5|9518|9514.5|9499|9494|46
1590778200000|2020-05-29 18:50:00|9501.8|9493|9469|9462|9501.8|9493|9448.5|9443.5|254
1590778500000|2020-05-29 18:55:00|9471.5|9462.5|9530|9523.5|9530|9523.5|9457|9451|280
1590778800000|2020-05-29 19:00:00|9530.5|9530.5|9567.5|9563|9573|9567.5|9530.5|9530.5|257
1590779100000|2020-05-29 19:05:00|9566|9560.5|9564|9558|9575.5|9570.5|9558.5|9552|241
1590779400000|2020-05-29 19:10:00|9560.5|9554.5|9551.5|9541.5|9566|9558|9546|9541.5|139
1590779700000|2020-05-29 19:15:00|9552.3|9542.3|9561|9553|9561|9554|9541.5|9536|81
1590780000000|2020-05-29 19:20:00|9566|9561|9565.5|9558|9568|9561.5|9557|9548|27
1590780300000|2020-05-29 19:25:00|9565|9556.5|9547|9542|9565|9556.5|9546|9541|69
1590780600000|2020-05-29 19:30:00|9548.5|9542.5|9551|9543.5|9558|9551.5|9540.5|9537.5|38
1590780900000|2020-05-29 19:35:00|9551.5|9544|9558|9552.5|9558|9552.5|9547|9541|28
1590781200000|2020-05-29 19:40:00|9557.5|9551.5|9550|9543.5|9557.5|9551.5|9545|9541|43
1590781500000|2020-05-29 19:45:00|9549.5|9542|9534.5|9529|9551.5|9545.5|9534.5|9528.5|36
1590781800000|2020-05-29 19:50:00|9535.5|9531.8|9552.5|9545.5|9558|9548.5|9535.5|9531.8|85
1590782100000|2020-05-29 19:55:00|9553|9545|9543.8|9533.8|9556|9547|9542.5|9533.8|50
1590782400000|2020-05-29 20:00:00|9541.5|9531.5|9551.5|9543.5|9551.5|9545.5|9539.5|9531|16
1590782700000|2020-05-29 20:05:00|9553|9544|9557|9550|9557|9550|9552.5|9544|8
1590783000000|2020-05-29 20:10:00|9558|9551|9557|9551|9558|9553|9557|9548|6
1590783300000|2020-05-29 20:15:00|9558|9551.5|9558|9552|9558|9552|9557.5|9551.5|4
1590783600000|2020-05-29 20:20:00|9558.5|9556|9561|9552|9563|9556.5|9558.5|9552|9
1590783900000|2020-05-29 20:25:00|9560.5|9552.5|9560.5|9552|9561.5|9555|9558.5|9551.5|4
1590784200000|2020-05-29 20:30:00|9560|9552.5|9562|9552|9562.5|9552.5|9559|9552|3
1590784800000|2020-05-29 20:40:00|9563.5|9553.5|9558|9551.5|9568.3|9562|9558|9551.5|97
1590785100000|2020-05-29 20:45:00|9559.5|9556.5|9560.5|9554.5|9560.5|9556.5|9559.5|9554|3
1590785400000|2020-05-29 20:50:00|9556.5|9553|9559.5|9551.5|9559.5|9553|9556.5|9551|3
1590785700000|2020-05-29 20:55:00|9556.5|9553.5|9547.5|9537.5|9559|9553.5|9547|9537|13
1590786000000|2020-05-29 21:00:00|9548|9539.5|9544|9534|9548|9540|9544|9534|0
1590962400000|2020-05-31 22:00:00|9473.9|9463.9|9457.1|9447.1|9488.1|9478.1|9455.8|9445.8|0
1590962700000|2020-05-31 22:05:00|9456.9|9446.9|9487.3|9477.3|9491.5|9481.5|9456.9|9446.9|0
1590963000000|2020-05-31 22:10:00|9487.8|9477.8|9485.6|9475.6|9495.9|9485.9|9479.8|9469.8|0
1590963300000|2020-05-31 22:15:00|9484.8|9474.8|9471.6|9461.6|9485.6|9475.6|9463.5|9453.5|0
1590963600000|2020-05-31 22:20:00|9472.2|9462.2|9479.2|9469.2|9479.2|9469.2|9468.9|9458.9|0
1590963900000|2020-05-31 22:25:00|9481.9|9471.9|9491.8|9481.8|9491.8|9481.8|9478.7|9468.7|0
1590964200000|2020-05-31 22:30:00|9492.1|9482.1|9490.2|9480.2|9492.9|9482.9|9488|9478|0
1590964500000|2020-05-31 22:35:00|9489.7|9479.7|9495|9485|9498.9|9488.9|9489.6|9479.6|0
1590964800000|2020-05-31 22:40:00|9495.5|9485.5|9489.5|9479.5|9495.5|9485.5|9488.9|9478.9|0
1590965100000|2020-05-31 22:45:00|9490.7|9480.7|9492.2|9482.2|9496.2|9486.2|9486.9|9476.9|0
1590965400000|2020-05-31 22:50:00|9492.5|9482.5|9495.5|9485.5|9499.6|9489.6|9490|9480|0
1590965700000|2020-05-31 22:55:00|9495.2|9485.2|9493.8|9483.8|9496.3|9486.3|9491.6|9481.6|0
1590966000000|2020-05-31 23:00:00|9493.3|9483.3|9491.1|9481.1|9493.8|9483.8|9490.8|9480.8|0
1590966300000|2020-05-31 23:05:00|9491.6|9481.6|9487.3|9477.3|9492.2|9482.2|9486.2|9476.2|0
1590966600000|2020-05-31 23:10:00|9487.8|9477.8|9488.4|9478.4|9492.7|9482.7|9486.2|9476.2|0
1590966900000|2020-05-31 23:15:00|9488.9|9478.9|9486.2|9476.2|9488.9|9478.9|9482.4|9472.4|0
1590967200000|2020-05-31 23:20:00|9486.7|9476.7|9492.2|9482.2|9492.8|9482.8|9486.7|9476.7|0
1590967500000|2020-05-31 23:25:00|9492.8|9482.8|9494.4|9484.4|9495.5|9485.5|9489.5|9479.5|0
1590967800000|2020-05-31 23:30:00|9495|9485|9491.2|9481.2|9496.3|9486.3|9487.8|9477.8|0
1590968100000|2020-05-31 23:35:00|9491.5|9481.5|9490.6|9480.6|9492.3|9482.3|9489.6|9479.6|0
1590968400000|2020-05-31 23:40:00|9490.1|9480.1|9497.2|9487.2|9497.8|9487.8|9489|9479|0
1590968700000|2020-05-31 23:45:00|9497.8|9487.8|9498.2|9488.2|9499.3|9489.3|9494.5|9484.5|0
1590969000000|2020-05-31 23:50:00|9497.9|9487.9|9505.7|9495.7|9505.7|9495.7|9496.6|9486.6|0
1590969300000|2020-05-31 23:55:00|9505.2|9495.2|9505.8|9495.8|9507.4|9497.4|9504.1|9494.1|0
1590969600000|2020-06-01 00:00:00|9505.3|9495.3|9508.4|9498.4|9511.4|9501.4|9504.7|9494.7|0
1590969900000|2020-06-01 00:05:00|9508.7|9498.7|9514.7|9504.7|9514.7|9504.7|9508.7|9498.7|0
1590970200000|2020-06-01 00:10:00|9515.3|9505.3|9513.7|9503.7|9518.7|9508.7|9513.1|9503.1|0
1590970500000|2020-06-01 00:15:00|9514.2|9504.2|9530.7|9520.7|9535.9|9525.9|9513.7|9503.7|0
1590970800000|2020-06-01 00:20:00|9530.1|9520.1|9529.4|9519.4|9533.4|9523.4|9528.9|9518.9|0
1590971100000|2020-06-01 00:25:00|9530|9520|9530|9520|9532.1|9522.1|9528.8|9518.8|0
1590971400000|2020-06-01 00:30:00|9530.5|9520.5|9531|9521|9542.6|9532.6|9529.9|9519.9|0
1590971700000|2020-06-01 00:35:00|9530.8|9520.8|9524.8|9514.8|9531|9521|9524.2|9514.2|0
1590972000000|2020-06-01 00:40:00|9524.2|9514.2|9522|9512|9525.9|9515.9|9522|9512|0
1590972300000|2020-06-01 00:45:00|9522.6|9512.6|9545.3|9535.3|9545.3|9535.3|9516|9506|0
1590972600000|2020-06-01 00:50:00|9546.9|9536.9|9556.8|9546.8|9557.1|9547.1|9545.8|9535.8|0
1590972900000|2020-06-01 00:55:00|9556.6|9546.6|9525|9515|9557.1|9547.1|9525|9515|0
1590973200000|2020-06-01 01:00:00|9524.5|9514.5|9566|9556.5|9578.3|9569.5|9524.5|9514.5|608
1590973500000|2020-06-01 01:05:00|9566.8|9556.8|9583|9577|9584|9578|9561|9556.5|313
1590973800000|2020-06-01 01:10:00|9586.5|9579.5|9615|9610|9615|9610|9580|9576.5|301
1590974100000|2020-06-01 01:15:00|9619.5|9610.5|9631.5|9625|9646.5|9641.5|9619.5|9610|376
1590974400000|2020-06-01 01:20:00|9633|9627|9644.5|9636.5|9648|9642|9623|9617.5|263
1590974700000|2020-06-01 01:25:00|9644|9633|9650.5|9645|9658|9654|9638.5|9633|394
1590975000000|2020-06-01 01:30:00|9653|9650.5|9655.5|9649.5|9674.5|9669.5|9653|9648|498
1590975300000|2020-06-01 01:35:00|9654.5|9650|9645|9639|9655.5|9650.5|9638.5|9634.5|347
1590975600000|2020-06-01 01:40:00|9642.5|9638|9641|9636.5|9646.5|9643.5|9635.5|9632.5|273
1590975900000|2020-06-01 01:45:00|9642.5|9637|9635.5|9631.5|9645|9641|9635|9631.5|222
1590976200000|2020-06-01 01:50:00|9636.5|9632|9639.5|9635|9643.5|9639.5|9635|9631.5|196
1590976500000|2020-06-01 01:55:00|9641|9635.5|9640.5|9638|9645|9641|9638|9633.5|176
1590976800000|2020-06-01 02:00:00|9642|9638.5|9636.5|9632|9644|9640|9636|9632|191
1590977100000|2020-06-01 02:05:00|9636|9632.5|9647.6|9643.1|9647.6|9644.6|9635|9631|160
1590977400000|2020-06-01 02:10:00|9647.1|9643.6|9650.1|9646.6|9650.6|9647.6|9642.1|9639.6|356
1590977700000|2020-06-01 02:15:00|9650.6|9646.1|9651.6|9648.1|9652.1|9649.1|9645.6|9643.1|176
1590978000000|2020-06-01 02:20:00|9651.1|9647.6|9652.6|9649.1|9653.1|9649.6|9648.6|9645.1|112
1590978300000|2020-06-01 02:25:00|9653.1|9649.6|9652.6|9648.6|9656.1|9653.1|9652.6|9648.6|190
1590978600000|2020-06-01 02:30:00|9652.1|9649.1|9649.1|9645.6|9652.6|9649.1|9647.6|9643.6|93
1590978900000|2020-06-01 02:35:00|9648.6|9646.1|9656.1|9652.6|9656.1|9652.6|9648.1|9643.6|103
1590979200000|2020-06-01 02:40:00|9656.6|9653.1|9659.6|9655.6|9659.6|9656.1|9648.6|9645.1|257
1590979500000|2020-06-01 02:45:00|9658.1|9654.6|9657.1|9653.6|9659.6|9654.6|9654.6|9650.6|113
1590979800000|2020-06-01 02:50:00|9657.6|9654.1|9656.1|9652.6|9658.6|9655.1|9653.6|9650.1|128
1590980100000|2020-06-01 02:55:00|9655.6|9652.1|9657.6|9653.1|9659.1|9655.6|9654.6|9651.6|107
1590980400000|2020-06-01 03:00:00|9657.1|9653.6|9658.6|9655.1|9659.1|9656.6|9654.6|9650.1|116
1590980700000|2020-06-01 03:05:00|9659.1|9654.6|9663.1|9659.6|9666.6|9663.6|9659.1|9654.6|522
1590981000000|2020-06-01 03:10:00|9662.1|9658.1|9642.6|9639.6|9662.1|9658.1|9642.6|9639.6|214
1590981300000|2020-06-01 03:15:00|9642.1|9638.6|9635.1|9631.6|9642.6|9639.1|9633.6|9630.6|261
1590981600000|2020-06-01 03:20:00|9634.6|9631.1|9642.6|9639.6|9645.1|9641.6|9633.6|9630.6|277
1590981900000|2020-06-01 03:25:00|9642.1|9638.1|9645.6|9642.1|9648.6|9644.6|9639.6|9637.1|133
1590982200000|2020-06-01 03:30:00|9646.6|9642.6|9648.6|9645.1|9660.6|9657.1|9639.6|9637.1|236
1590982500000|2020-06-01 03:35:00|9649.1|9645.6|9656.6|9653.1|9664.6|9661.6|9647.6|9643.1|357
1590982800000|2020-06-01 03:40:00|9659.6|9655.6|9659.1|9656.1|9663.1|9658.6|9648.1|9644.6|449
1590983100000|2020-06-01 03:45:00|9651.6|9647.6|9736.6|9734.6|9737.6|9735.6|9650|9644.6|1308549
1590983400000|2020-06-01 03:50:00|9735.7|9733.7|9728.3|9726.3|9750.3|9748.3|9724.8|9722.8|694050
1590983700000|2020-06-01 03:55:00|9726.8|9724.8|9729.2|9727.2|9737.7|9735.7|9719.7|9717.7|344550
1590984000000|2020-06-01 04:00:00|9729.7|9727.7|9777.1|9775.1|9784.1|9782.1|9729.7|9727.7|703275
1590984300000|2020-06-01 04:05:00|9777.2|9775.2|9758.6|9756.6|9779.2|9777.2|9752.9|9750.9|303450
1590984600000|2020-06-01 04:10:00|9758.2|9756.2|9749.1|9747.1|9770.2|9768.2|9744.6|9742.6|228525
1590984900000|2020-06-01 04:15:00|9749.4|9747.4|9759.5|9757.5|9760.7|9758.7|9747.9|9745.9|237975
1590985200000|2020-06-01 04:20:00|9759.1|9757.1|9771.7|9769.7|9774|9772|9759.1|9757.1|231075
1590985500000|2020-06-01 04:25:00|9771.4|9769.4|9777.3|9775.3|9781.3|9779.3|9770.1|9768.1|198450
1590985800000|2020-06-01 04:30:00|9778.5|9776.5|9776|9774|9791.1|9789.1|9770|9768|285225
1590986100000|2020-06-01 04:35:00|9775.5|9773.5|9771.2|9769.2|9775.7|9773.7|9764.3|9762.3|160125
1590986400000|2020-06-01 04:40:00|9771.1|9769.1|9773.3|9771.3|9781|9779|9767.3|9765.3|161925
1590986700000|2020-06-01 04:45:00|9773.1|9771.1|9761.5|9759.5|9775.7|9773.7|9757.7|9755.7|227250
1590987000000|2020-06-01 04:50:00|9763|9761|9762.5|9760.5|9768.1|9766.1|9756.1|9754.1|105225
1590987300000|2020-06-01 04:55:00|9762.4|9760.4|9786.6|9784.6|9787|9785|9760.4|9758.4|184350
1590987600000|2020-06-01 05:00:00|9787.5|9785.5|9773.8|9771.8|9788|9786|9770.2|9768.2|291600
1590987900000|2020-06-01 05:05:00|9773.5|9771.5|9772.8|9770.8|9773.5|9771.5|9759.6|9757.6|180750
1590988200000|2020-06-01 05:10:00|9773.1|9771.1|9777.5|9775.5|9779.1|9777.1|9769.7|9767.7|96150
1590988500000|2020-06-01 05:15:00|9778.3|9776.3|9782.1|9780.1|9783.4|9781.4|9776.7|9774.7|121050
1590988800000|2020-06-01 05:20:00|9781.8|9779.8|9801|9799|9804|9802|9780.7|9778.7|373800
1590989100000|2020-06-01 05:25:00|9800.2|9798.2|9800.9|9798.9|9805.3|9803.3|9791.1|9789.1|203700
1590989400000|2020-06-01 05:30:00|9801.1|9799.1|9797.1|9795.1|9801.5|9799.5|9791.7|9789.7|85800
1590989700000|2020-06-01 05:35:00|9797|9795|9810.2|9808.2|9811.2|9809.2|9794.2|9792.2|133275
1590990000000|2020-06-01 05:40:00|9810|9808|9789.2|9787.2|9810.1|9808.1|9787.1|9785.1|166950
1590990300000|2020-06-01 05:45:00|9788.4|9786.4|9798.4|9796.4|9800.4|9798.4|9788.1|9786.1|108600
1590990600000|2020-06-01 05:50:00|9798.9|9796.9|9804.2|9802.2|9806.9|9804.9|9798.9|9796.9|82125
1590990900000|2020-06-01 05:55:00|9804.3|9802.3|9807.7|9805.7|9817.9|9815.9|9804.3|9802.3|226875
1590991200000|2020-06-01 06:00:00|9807.8|9805.8|9801.5|9799.5|9809.5|9807.5|9801|9799|91950
1590991500000|2020-06-01 06:05:00|9801.8|9799.8|9816.7|9814.7|9828.8|9826.8|9801.8|9799.8|260100
1590991800000|2020-06-01 06:10:00|9816.8|9814.8|9825.2|9823.2|9826.7|9824.7|9812.8|9810.8|138075
1590992100000|2020-06-01 06:15:00|9826|9824|9819.7|9817.7|9836.4|9834.4|9818.7|9816.7|245475
1590992400000|2020-06-01 06:20:00|9819.6|9817.6|9826.1|9824.1|9828.5|9826.5|9818|9816|84900
1590992700000|2020-06-01 06:25:00|9826.2|9824.2|9830.2|9828.2|9839.5|9837.5|9825.8|9823.8|179400
1590993000000|2020-06-01 06:30:00|9829.5|9827.5|9837.2|9835.2|9840.4|9838.4|9829.1|9827.1|146400
1590993300000|2020-06-01 06:35:00|9836.2|9834.2|9860|9858|9865.9|9863.9|9833.5|9831.5|380025
1590993600000|2020-06-01 06:40:00|9860.3|9858.3|9866.1|9864.1|9866.1|9864.1|9854.1|9852.1|269625
1590993900000|2020-06-01 06:45:00|9869.3|9867.3|9880.3|9878.3|9901.2|9899.2|9869.3|9867.3|628125
1590994200000|2020-06-01 06:50:00|9878.9|9876.9|9881.7|9879.7|9887|9885|9867.1|9865.1|247575
1590994500000|2020-06-01 06:55:00|9882.4|9880.4|9856.2|9854.2|9882.6|9880.6|9854.9|9852.9|240675
1590994800000|2020-06-01 07:00:00|9856.1|9854.1|9865.2|9863.2|9871.9|9869.9|9853.7|9851.7|206100
1590995100000|2020-06-01 07:05:00|9865|9863|9864|9862|9866.6|9864.6|9854.4|9852.4|152325
1590995400000|2020-06-01 07:10:00|9864.1|9862.1|9847.8|9845.8|9866.1|9864.1|9839.7|9837.7|300900
1590995700000|2020-06-01 07:15:00|9847.7|9845.7|9846.4|9844.4|9852.1|9850.1|9842.8|9840.8|159900
1590996000000|2020-06-01 07:20:00|9846.2|9844.2|9873.1|9871.1|9873.7|9871.7|9843.5|9841.5|191400
1590996300000|2020-06-01 07:25:00|9872.1|9870.1|9873.1|9871.1|9879.3|9877.3|9867.2|9865.2|141225
1590996600000|2020-06-01 07:30:00|9872.2|9870.2|9871.3|9869.3|9877.4|9875.4|9860.3|9858.3|138450
1590996900000|2020-06-01 07:35:00|9869.1|9867.1|9873.3|9871.3|9874|9872|9862.2|9860.2|83025
1590997200000|2020-06-01 07:40:00|9872.7|9870.7|9878.5|9876.5|9879.2|9877.2|9871.2|9869.2|101475
1590997500000|2020-06-01 07:45:00|9879|9877|9874.5|9872.5|9879|9877|9869.8|9867.8|69750
1590997800000|2020-06-01 07:50:00|9874.8|9872.8|9863.7|9861.7|9874.8|9872.8|9856.7|9854.7|117675
1590998100000|2020-06-01 07:55:00|9863.2|9861.2|9871.4|9869.4|9875.1|9873.1|9854.9|9852.9|112200
1590998400000|2020-06-01 08:00:00|9873.1|9871.1|9869.3|9867.3|9874.6|9872.6|9865.3|9863.3|70800
1590998700000|2020-06-01 08:05:00|9869.4|9867.4|9818.1|9816.1|9871.5|9869.5|9818.1|9816.1|432900
1590999000000|2020-06-01 08:10:00|9818.3|9816.3|9811.7|9809.7|9825.8|9823.8|9807.1|9805.1|466500
1590999300000|2020-06-01 08:15:00|9812.2|9810.2|9794.4|9792.4|9812.5|9810.5|9774.4|9772.4|617850
1590999600000|2020-06-01 08:20:00|9795|9793|9779.7|9777.7|9796|9794|9768.1|9766.1|364350
1590999900000|2020-06-01 08:25:00|9781.1|9779.1|9794.4|9792.4|9798.6|9796.6|9769.1|9767.1|313575
1591000200000|2020-06-01 08:30:00|9794.1|9792.1|9782.6|9780.6|9813.4|9811.4|9780.1|9778.1|327750
1591000500000|2020-06-01 08:35:00|9781.9|9779.9|9778.4|9776.4|9790.3|9788.3|9762.7|9760.7|241275
1591000800000|2020-06-01 08:40:00|9779.3|9777.3|9793.9|9791.9|9795.4|9793.4|9777|9775|138675
1591001100000|2020-06-01 08:45:00|9794.1|9792.1|9790.8|9788.8|9798.7|9796.7|9781.3|9779.3|148425
1591001400000|2020-06-01 08:50:00|9790.9|9788.9|9812.9|9810.9|9818.5|9816.5|9788|9786|305325
1591001700000|2020-06-01 08:55:00|9812.5|9810.5|9824.9|9822.9|9834.7|9832.7|9812.2|9810.2|300225
1591002000000|2020-06-01 09:00:00|9826.9|9824.9|9837.1|9835.1|9847.2|9845.2|9818.2|9816.2|230400
1591002300000|2020-06-01 09:05:00|9836.7|9834.7|9836.1|9834.1|9841.1|9839.1|9823.9|9821.9|143325
1591002600000|2020-06-01 09:10:00|9835.8|9833.8|9805.2|9803.2|9835.8|9833.8|9798.6|9796.6|232575
1591002900000|2020-06-01 09:15:00|9805.8|9803.8|9822.4|9820.4|9824.1|9822.1|9805.8|9803.8|118650
1591003200000|2020-06-01 09:20:00|9822.3|9820.3|9805.4|9803.4|9830.1|9828.1|9804.1|9802.1|130875
1591003500000|2020-06-01 09:25:00|9804.6|9802.6|9796.9|9794.9|9816|9814|9795|9793|205800
1591003800000|2020-06-01 09:30:00|9795.2|9793.2|9799.3|9797.3|9803|9801|9782.4|9780.4|236550
1591004100000|2020-06-01 09:35:00|9800|9798|9797.6|9795.6|9801.1|9799.1|9788.1|9786.1|187425
1591004400000|2020-06-01 09:40:00|9797.7|9795.7|9789.4|9787.4|9798.5|9796.5|9785.4|9783.4|206850
1591004700000|2020-06-01 09:45:00|9789|9787|9775.2|9773.2|9789|9787|9772.9|9770.9|297975
1591005000000|2020-06-01 09:50:00|9775.8|9773.8|9778.6|9776.6|9780.5|9778.5|9771.8|9769.8|229200
1591005300000|2020-06-01 09:55:00|9778.4|9776.4|9769.9|9767.9|9780.1|9778.1|9768.8|9766.8|369900
1591005600000|2020-06-01 10:00:00|9768.6|9766.6|9768.6|9766.6|9768.6|9766.6|9768.6|9766.6|2175
1591006200000|2020-06-01 10:10:00|9773.7|9763.7|9793.3|9783.3|9793.3|9783.3|9773.4|9763.4|0
1591006500000|2020-06-01 10:15:00|9793.9|9783.9|9789.4|9779.4|9795|9785|9788.3|9778.3|0
1591006800000|2020-06-01 10:20:00|9790|9780|9792.2|9782.2|9793.9|9783.9|9788.3|9778.3|0
1591007100000|2020-06-01 10:25:00|9791.7|9781.7|9787.9|9777.9|9794.2|9784.2|9784.5|9774.5|0
1591007400000|2020-06-01 10:30:00|9788.5|9778.5|9784.5|9774.5|9790.2|9780.2|9779.7|9769.7|0
1591007700000|2020-06-01 10:35:00|9784|9774|9786.8|9776.8|9787.4|9777.4|9782.3|9772.3|0
1591008000000|2020-06-01 10:40:00|9809.4|9799.4|9809.6|9806.6|9833.1|9826.6|9807.6|9799.4|390
1591008300000|2020-06-01 10:45:00|9808.6|9803.6|9806.6|9803.1|9813.6|9807.6|9806.6|9802.1|50
1591008600000|2020-06-01 10:50:00|9806.1|9803.6|9806.6|9802.6|9809.1|9804.6|9806.1|9802.1|109
1591008900000|2020-06-01 10:55:00|9806.1|9803.1|9811.6|9805.6|9814.1|9811.1|9805.6|9801.6|143
1591009200000|2020-06-01 11:00:00|9813.6|9806.1|9809.6|9805.6|9816.6|9812.6|9808.6|9804.6|58
1591009500000|2020-06-01 11:05:00|9810.1|9806.1|9814.1|9809.1|9819.1|9816.1|9810.1|9805.6|136
1591009800000|2020-06-01 11:10:00|9813.6|9808.6|9818.1|9813.6|9818.6|9815.1|9812.6|9808.6|36
1591010100000|2020-06-01 11:15:00|9817.6|9813.1|9817.1|9814.6|9819.6|9816.6|9812.6|9808.6|114
1591010400000|2020-06-01 11:20:00|9817.6|9813.1|9808.6|9805.1|9819.1|9813.6|9808.6|9805.1|31
1591010700000|2020-06-01 11:25:00|9809.1|9806.6|9808.6|9804.1|9813.1|9809.6|9806.6|9803.6|54
1591011000000|2020-06-01 11:30:00|9808.1|9803.1|9805.6|9801.1|9808.6|9803.1|9801.6|9797.6|142
1591011300000|2020-06-01 11:35:00|9805.1|9801.6|9808.1|9803.6|9809.1|9806.6|9804.1|9801.1|28
1591011600000|2020-06-01 11:40:00|9809.1|9802.6|9805.1|9801.1|9811.1|9806.1|9804.6|9800.1|18
1591011900000|2020-06-01 11:45:00|9804.6|9800.6|9805.1|9800.1|9806.6|9802.1|9802.6|9800.1|5
1591012200000|2020-06-01 11:50:00|9802.6|9799.6|9802.1|9797.6|9805.1|9801.6|9800.6|9797.1|28
1591012500000|2020-06-01 11:55:00|9803.1|9797.1|9799.1|9795.1|9804.1|9799.1|9799.1|9794.6|25
1591012800000|2020-06-01 12:00:00|9800.6|9795.6|9794.1|9790.6|9801.6|9798.1|9791.1|9787.1|59
1591013100000|2020-06-01 12:05:00|9793.1|9790.1|9801.6|9797.1|9805.1|9802.1|9793.1|9789.6|37
1591013400000|2020-06-01 12:10:00|9801.1|9796.6|9800.1|9795.6|9803.6|9800.1|9798.6|9795.1|7
1591013700000|2020-06-01 12:15:00|9801.1|9796.1|9799.1|9792.1|9802.6|9798.6|9795.6|9792.1|33
1591014000000|2020-06-01 12:20:00|9797.1|9792.6|9801.6|9796.1|9802.6|9798.6|9797.1|9792.1|23
1591014300000|2020-06-01 12:25:00|9801.1|9795.6|9794.1|9791.6|9801.1|9796.1|9793.6|9790.1|37
1591014600000|2020-06-01 12:30:00|9794.6|9791.1|9790.1|9786.1|9799.1|9794.6|9782.6|9779.6|141
1591014900000|2020-06-01 12:35:00|9790.6|9786.6|9778.6|9774.6|9791.1|9787.1|9776.1|9772.6|104
1591015200000|2020-06-01 12:40:00|9779.1|9775.1|9776.1|9771.1|9781.1|9776.6|9770.6|9767.1|78
1591015500000|2020-06-01 12:45:00|9775.6|9771.6|9783.6|9777.6|9783.6|9779.1|9775.6|9770.6|41
1591015800000|2020-06-01 12:50:00|9781.6|9776.6|9784.1|9779.1|9787.6|9783.6|9781.6|9775.6|31
1591016100000|2020-06-01 12:55:00|9786.1|9778.6|9783.1|9775.1|9787.1|9784.1|9783.1|9775.1|17
1591016400000|2020-06-01 13:00:00|9782.6|9774.6|9786.6|9781.6|9788.1|9784.1|9780.6|9773.1|69
1591016700000|2020-06-01 13:05:00|9786.1|9780.1|9783.6|9779.6|9786.1|9781.6|9781.1|9777.1|90
1591017000000|2020-06-01 13:10:00|9783.1|9780.1|9780.1|9774.6|9785.1|9780.6|9779.6|9774.6|49
1591017300000|2020-06-01 13:15:00|9776.1|9774.1|9784.1|9780.6|9784.1|9780.6|9775.1|9770.1|84
1591017600000|2020-06-01 13:20:00|9783.6|9781.1|9789.1|9786.1|9789.1|9786.1|9783.1|9780.6|143
1591017900000|2020-06-01 13:25:00|9788.6|9785.1|9784.6|9780.6|9790.6|9786.6|9784.6|9780.6|90
1591018200000|2020-06-01 13:30:00|9785.1|9779.1|9783.1|9778.6|9793.6|9789.1|9766.6|9763.1|441
1591018500000|2020-06-01 13:35:00|9782.6|9780.1|9796.1|9792.1|9805.6|9802.6|9782.6|9780.1|592
1591018800000|2020-06-01 13:40:00|9796.6|9792.6|9813.1|9809.1|9815.6|9812.1|9795.6|9791.6|279
1591019100000|2020-06-01 13:45:00|9814.1|9809.6|9824.1|9820.1|9826.6|9823.1|9813.6|9809.6|199
1591019400000|2020-06-01 13:50:00|9824.6|9820.6|9797.6|9792.6|9826.6|9823.6|9792.6|9789.6|582
1591019700000|2020-06-01 13:55:00|9798.6|9792.1|9774.1|9770.1|9799.1|9795.6|9773.6|9769.6|274
1591020000000|2020-06-01 14:00:00|9773.6|9769.6|9772.6|9769.6|9784.6|9780.6|9764.6|9762.1|350
1591020300000|2020-06-01 14:05:00|9772.1|9768.1|9788.6|9784.6|9791.6|9788.1|9772.1|9768.1|269
1591020600000|2020-06-01 14:10:00|9789.1|9783.1|9823.1|9819.6|9826.1|9822.6|9787.1|9783.1|361
1591020900000|2020-06-01 14:15:00|9824.1|9821.6|9827.6|9823.6|9832.6|9828.1|9812.6|9808.1|532
1591021200000|2020-06-01 14:20:00|9827.1|9823.1|9834.6|9830.6|9841.6|9838.6|9825.6|9822.1|408
1591021500000|2020-06-01 14:25:00|9834.1|9829.6|9836.6|9833.1|9837.1|9834.1|9829.1|9825.6|249
1591021800000|2020-06-01 14:30:00|9835.6|9833.6|9832.6|9829.6|9840.1|9836.1|9831.1|9827.6|163
1591022100000|2020-06-01 14:35:00|9832.1|9828.6|9832.6|9829.6|9835.6|9832.6|9828.6|9825.6|127
1591022400000|2020-06-01 14:40:00|9832.1|9828.6|9828.1|9823.1|9832.6|9829.6|9823.6|9819.6|146
1591022700000|2020-06-01 14:45:00|9828.6|9822.1|9825.6|9822.1|9828.6|9823.1|9820.1|9817.1|116
1591023000000|2020-06-01 14:50:00|9825.1|9820.6|9823.6|9820.1|9829.1|9825.6|9820.6|9817.6|215
1591023300000|2020-06-01 14:55:00|9824.6|9820.6|9831.1|9827.1|9831.1|9827.1|9823.1|9819.6|85
1591023600000|2020-06-01 15:00:00|9830.6|9827.6|9820.6|9817.1|9834.1|9831.1|9820.1|9817.1|132
1591023900000|2020-06-01 15:05:00|9820.1|9815.1|9808.6|9804.6|9823.1|9820.6|9802.1|9798.1|302
1591024200000|2020-06-01 15:10:00|9809.1|9805.1|9812.6|9809.1|9814.1|9810.1|9804.6|9800.1|63
1591024500000|2020-06-01 15:15:00|9813.1|9808.6|9806.6|9802.6|9820.1|9816.1|9806.6|9802.6|89
1591024800000|2020-06-01 15:20:00|9807.1|9802.1|9812.1|9808.6|9816.6|9812.1|9806.6|9802.1|90
1591025100000|2020-06-01 15:25:00|9811.6|9807.6|9798.6|9793.6|9812.6|9808.1|9793.6|9790.1|291
1591025400000|2020-06-01 15:30:00|9797.6|9792.6|9810.1|9806.1|9811.6|9807.1|9795.1|9792.1|95
1591025700000|2020-06-01 15:35:00|9809.6|9805.6|9808.6|9805.1|9813.1|9809.6|9803.6|9800.1|117
1591026000000|2020-06-01 15:40:00|9808.1|9806.1|9809.6|9805.6|9814.1|9810.1|9806.1|9802.6|121
1591026300000|2020-06-01 15:45:00|9809.1|9806.1|9815.6|9811.6|9816.6|9813.1|9806.6|9802.6|30
1591026600000|2020-06-01 15:50:00|9815.1|9812.1|9807.6|9803.6|9816.6|9814.1|9807.6|9803.6|100
1591026900000|2020-06-01 15:55:00|9808.1|9804.1|9808.6|9804.1|9811.6|9808.1|9806.1|9802.6|84
1591027200000|2020-06-01 16:00:00|9808.1|9804.6|9816.6|9812.1|9818.6|9814.1|9802.6|9798.1|93
1591027500000|2020-06-01 16:05:00|9817.1|9813.1|9819.6|9816.1|9819.6|9816.6|9814.6|9811.6|82
1591027800000|2020-06-01 16:10:00|9820.1|9816.6|9822.6|9818.6|9823.1|9819.1|9818.6|9815.1|85
1591028100000|2020-06-01 16:15:00|9822.1|9817.6|9830.1|9826.6|9831.1|9827.6|9821.1|9817.6|71
1591028400000|2020-06-01 16:20:00|9829.6|9825.6|9832.6|9828.6|9833.1|9830.1|9828.6|9824.6|47
1591028700000|2020-06-01 16:25:00|9833.1|9829.1|9829.6|9825.6|9833.1|9829.6|9828.6|9824.6|52
1591029000000|2020-06-01 16:30:00|9830.1|9826.6|9833.6|9829.6|9833.6|9830.6|9828.6|9825.1|62
1591029300000|2020-06-01 16:35:00|9833.1|9829.1|9830.1|9826.6|9833.6|9829.6|9829.6|9826.1|38
1591029600000|2020-06-01 16:40:00|9831.6|9827.1|9833.1|9828.1|9833.1|9829.1|9826.1|9822.6|62
1591029900000|2020-06-01 16:45:00|9832.6|9827.1|9833.1|9829.1|9835.1|9831.6|9832.1|9827.1|23
1591030200000|2020-06-01 16:50:00|9833.6|9828.6|9834.6|9829.6|9835.1|9831.6|9832.6|9827.6|54
1591030500000|2020-06-01 16:55:00|9834.1|9829.1|9836.1|9832.1|9836.1|9832.1|9832.1|9827.6|67
1591030800000|2020-06-01 17:00:00|9836.6|9832.6|9838.1|9834.1|9838.1|9835.1|9834.1|9830.1|50
1591031100000|2020-06-01 17:05:00|9837.6|9833.1|9837.6|9833.6|9838.6|9835.6|9836.6|9833.1|77
1591031400000|2020-06-01 17:10:00|9837.1|9834.1|9837.1|9833.6|9838.1|9835.1|9835.6|9832.1|22
1591031700000|2020-06-01 17:15:00|9837.6|9834.1|9838.6|9834.6|9838.6|9835.6|9837.1|9833.6|15
1591032000000|2020-06-01 17:20:00|9838.1|9835.1|9838.6|9835.1|9838.6|9835.6|9836.6|9833.6|25
1591032300000|2020-06-01 17:25:00|9838.1|9835.6|9835.1|9831.6|9838.6|9835.6|9834.1|9831.1|38
1591032600000|2020-06-01 17:30:00|9834.6|9831.1|9833.1|9829.6|9835.6|9832.1|9832.1|9828.6|12
1591032900000|2020-06-01 17:35:00|9832.6|9829.1|9836.6|9833.6|9837.6|9834.6|9832.6|9829.1|28
1591033200000|2020-06-01 17:40:00|9836.1|9832.6|9838.6|9835.1|9838.6|9835.1|9836.1|9832.1|15
1591033500000|2020-06-01 17:45:00|9837.1|9834.1|9837.1|9832.6|9839.6|9836.1|9836.1|9832.6|211
1591033800000|2020-06-01 17:50:00|9837.6|9833.1|9835.1|9832.1|9837.6|9834.6|9833.1|9829.6|174
1591034100000|2020-06-01 17:55:00|9835.6|9831.6|9835.6|9831.1|9836.1|9831.6|9828.6|9825.6|90
1591034400000|2020-06-01 18:00:00|9836.1|9832.1|9841.6|9837.6|9841.6|9837.6|9836.1|9831.6|37
1591034700000|2020-06-01 18:05:00|9841.1|9836.6|9846.6|9842.6|9847.6|9844.1|9838.6|9835.6|53
1591035000000|2020-06-01 18:10:00|9846.1|9843.1|9840.1|9836.6|9846.6|9843.6|9838.6|9834.6|30
1591035300000|2020-06-01 18:15:00|9841.6|9837.1|9836.1|9832.6|9841.6|9837.6|9834.6|9830.6|66
1591035600000|2020-06-01 18:20:00|9835.6|9833.1|9835.1|9831.1|9839.1|9834.6|9835.1|9830.6|35
1591035900000|2020-06-01 18:25:00|9835.6|9831.6|9836.6|9831.6|9837.1|9832.6|9835.1|9830.6|8
1591036200000|2020-06-01 18:30:00|9832.6|9832.1|9834.1|9830.1|9834.6|9832.1|9827.6|9824.6|40
1591036500000|2020-06-01 18:35:00|9834.6|9830.6|9834.1|9830.1|9835.1|9830.6|9830.6|9827.1|24
1591036800000|2020-06-01 18:40:00|9833.6|9829.6|9837.6|9834.1|9838.1|9834.1|9831.6|9829.1|78
1591037100000|2020-06-01 18:45:00|9838.1|9833.6|9846.1|9843.1|9847.1|9844.1|9837.6|9833.1|39
1591037400000|2020-06-01 18:50:00|9847.6|9843.6|9851.1|9847.1|9851.1|9848.1|9844.6|9840.6|37
1591037700000|2020-06-01 18:55:00|9851.6|9847.6|9854.1|9849.1|9855.6|9851.6|9851.1|9845.6|34
1591038000000|2020-06-01 19:00:00|9851.1|9848.6|9840.6|9837.1|9852.1|9849.1|9838.6|9835.6|103
1591038300000|2020-06-01 19:05:00|9840.1|9835.1|9839.1|9835.6|9841.1|9836.6|9831.1|9827.6|75
1591038600000|2020-06-01 19:10:00|9837.6|9834.1|9837.6|9834.1|9841.1|9838.1|9832.1|9827.1|153
1591038900000|2020-06-01 19:15:00|9837.1|9833.6|9839.1|9833.1|9839.1|9834.6|9832.1|9827.6|90
1591039200000|2020-06-01 19:20:00|9838.6|9833.6|9838.6|9834.6|9841.6|9835.1|9836.6|9833.1|8
1591039500000|2020-06-01 19:25:00|9839.6|9835.1|9840.6|9835.6|9841.6|9837.1|9839.6|9835.1|8
1591039800000|2020-06-01 19:30:00|9840.1|9833.6|9842.6|9838.1|9844.1|9840.6|9838.1|9833.6|25
1591040100000|2020-06-01 19:35:00|9843.6|9838.6|9840.6|9836.6|9844.1|9840.6|9837.1|9833.1|41
1591040400000|2020-06-01 19:40:00|9840.1|9834.6|9840.6|9835.6|9841.6|9837.1|9836.1|9832.6|75
1591040700000|2020-06-01 19:45:00|9839.1|9834.6|9833.1|9829.6|9840.6|9837.1|9832.6|9829.6|61
1591041000000|2020-06-01 19:50:00|9832.6|9827.6|9850.1|9846.1|9850.1|9846.6|9831.6|9827.1|141
1591041300000|2020-06-01 19:55:00|9849.6|9845.6|9856.6|9852.6|9862.6|9859.1|9848.1|9842.6|248
1591041600000|2020-06-01 20:00:00|9854.1|9853.1|9844.1|9838.6|9855.6|9853.6|9838.1|9835.1|61
1591041900000|2020-06-01 20:05:00|9843.6|9839.6|9840.6|9836.1|9844.1|9840.1|9839.1|9835.6|54
1591042200000|2020-06-01 20:10:00|9841.6|9838.6|9840.1|9835.6|9842.1|9838.6|9839.1|9834.6|20
1591042500000|2020-06-01 20:15:00|9838.1|9836.1|9842.1|9836.6|9842.1|9836.6|9838.1|9835.1|9
1591042800000|2020-06-01 20:20:00|9840.1|9835.6|9840.6|9835.6|9841.6|9836.1|9837.6|9834.6|6
1591043100000|2020-06-01 20:25:00|9840.1|9837.6|9840.1|9835.6|9840.6|9837.6|9839.1|9835.6|11
1591043400000|2020-06-01 20:30:00|9839.1|9836.1|9840.1|9835.6|9841.1|9836.1|9837.6|9834.6|6
1591043700000|2020-06-01 20:35:00|9840.6|9834.6|9841.1|9836.6|9841.1|9837.1|9837.6|9834.6|9
1591044000000|2020-06-01 20:40:00|9839.1|9836.1|9840.6|9832.6|9841.1|9837.6|9839.1|9832.1|15
1591044300000|2020-06-01 20:45:00|9840.1||9840.6||9841.1||9838.1||2
1591044600000|2020-06-01 20:50:00|9839.1|9834.6|9840.1|9834.6|9843.1|9834.6|9837.6|9834.6|4
1591044900000|2020-06-01 20:55:00|9842.6|9834.1|9839.1|9831.6|9842.6|9834.1|9834.1|9831.6|16
1591045500000|2020-06-01 21:05:00|9838.6||9838.6||9838.6||9838.6||1
1591045800000|2020-06-01 21:10:00|9838.1|9827.6|9837.6|9827.6|9838.1|9827.6|9837.6|9827.6|18459577
1591046100000|2020-06-01 21:15:00|9837.7|9827.7|9837.2|9827.2|9838.5|9828.5|9837.2|9827.2|0
1591046400000|2020-06-01 21:20:00|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.5|9827.5|0
1591046700000|2020-06-01 21:25:00|9837.9|9827.9|9837.4|9827.4|9837.9|9827.9|9837.4|9827.4|0
1591047000000|2020-06-01 21:30:00|9837.5|9827.5|9836.9|9826.9|9837.9|9827.9|9836.6|9826.6|0
1591047300000|2020-06-01 21:35:00|9837.1|9827.1|9837.3|9827.3|9837.3|9827.3|9837.1|9827.1|0
1591047600000|2020-06-01 21:40:00|9837.1|9827.1|9837.5|9827.5|9837.5|9827.5|9837.1|9827.1|0
1591047900000|2020-06-01 21:45:00|9837.4|9827.4|9837.3|9827.3|9837.4|9827.4|9837.3|9827.3|0
1591048200000|2020-06-01 21:50:00|9838.7|9828.7|9838.8|9828.8|9838.8|9828.8|9838.1|9828.1|0
1591048500000|2020-06-01 21:55:00|9838.6|9828.6|9841.4|9831.4|9841.9|9831.9|9838.1|9828.1|0
1591048800000|2020-06-01 22:00:00|9842.2|9832.2|9843.1|9833.1|9846.2|9836.2|9840|9830|0
1591049100000|2020-06-01 22:05:00|9843.6|9833.6|9838.6|9828.6|9843.6|9833.6|9838.6|9828.6|0
1591049400000|2020-06-01 22:10:00|9839.1|9829.1|9839.7|9829.7|9841.9|9831.9|9838.6|9828.6|0
1591049700000|2020-06-01 22:15:00|9840|9830|9840.3|9830.3|9840.3|9830.3|9838.6|9828.6|0
1591050000000|2020-06-01 22:20:00|9840.5|9830.5|9840.7|9830.7|9840.8|9830.8|9839|9829|0
1591050300000|2020-06-01 22:25:00|9841.3|9831.3|9844.7|9834.7|9846.3|9836.3|9841|9831|0
1591050600000|2020-06-01 22:30:00|9845.2|9835.2|9841.7|9831.7|9845.8|9835.8|9841.2|9831.2|0
1591050900000|2020-06-01 22:35:00|9841.4|9831.4|9839.3|9829.3|9842.2|9832.2|9837.1|9827.1|0
1591051200000|2020-06-01 22:40:00|9839|9829|9832.6|9822.6|9839|9829|9831.4|9821.4|0
1591051500000|2020-06-01 22:45:00|9832.3|9822.3|9822.4|9812.4|9839.3|9829.3|9819.6|9809.6|0
1591051800000|2020-06-01 22:50:00|9823|9813|9827.9|9817.9|9829.7|9819.7|9819.6|9809.6|0
1591052100000|2020-06-01 22:55:00|9828.5|9818.5|9828.5|9818.5|9830.4|9820.4|9827.9|9817.9|0
1591052400000|2020-06-01 23:00:00|9827.9|9817.9|9820.2|9810.2|9828.5|9818.5|9819.1|9809.1|0
1591052700000|2020-06-01 23:05:00|9820.5|9810.5|9813.4|9803.4|9821.9|9811.9|9811.7|9801.7|0
1591053000000|2020-06-01 23:10:00|9812.8|9802.8|9812|9802|9821.1|9811.1|9809.2|9799.2|0
1591053300000|2020-06-01 23:15:00|9812.6|9802.6|9813.1|9803.1|9817.1|9807.1|9810.9|9800.9|0
1591053600000|2020-06-01 23:20:00|9813.7|9803.7|9815.9|9805.9|9818.1|9808.1|9811.9|9801.9|0
1591053900000|2020-06-01 23:25:00|9816.1|9806.1|9813|9803|9816.4|9806.4|9807.9|9797.9|0
1591054200000|2020-06-01 23:30:00|9814.2|9804.2|9820.4|9810.4|9820.9|9810.9|9813|9803|0
1591054500000|2020-06-01 23:35:00|9820.9|9810.9|9833.6|9823.6|9837.4|9827.4|9820.4|9810.4|0
1591054800000|2020-06-01 23:40:00|9833|9823|9829.6|9819.6|9833|9823|9829.6|9819.6|0
1591055100000|2020-06-01 23:45:00|9829|9819|9825.6|9815.6|9830.7|9820.7|9823.4|9813.4|0
1591055400000|2020-06-01 23:50:00|9825.3|9815.3|9827.9|9817.9|9830.1|9820.1|9822.8|9812.8|0
1591055700000|2020-06-01 23:55:00|9827.6|9817.6|9819.8|9809.8|9827.9|9817.9|9815.3|9805.3|0
1591056000000|2020-06-02 00:00:00|9819.3|9809.3|9823.2|9813.2|9824.4|9814.4|9815.9|9805.9|0
1591056300000|2020-06-02 00:05:00|9823.5|9813.5|9823.8|9813.8|9827.2|9817.2|9823.5|9813.5|0
1591056600000|2020-06-02 00:10:00|9823.2|9813.2|9836.9|9826.9|9839.7|9829.7|9822.2|9812.2|0
1591056900000|2020-06-02 00:15:00|9837.5|9827.5|9835.2|9825.2|9838.6|9828.6|9832.9|9822.9|0
1591057200000|2020-06-02 00:20:00|9835.8|9825.8|9834.1|9824.1|9838|9828|9831.8|9821.8|0
1591057500000|2020-06-02 00:25:00|9833.8|9823.8|9838|9828|9839.1|9829.1|9833.5|9823.5|0
1591057800000|2020-06-02 00:30:00|9838.6|9828.6|9830.7|9820.7|9839.1|9829.1|9829.3|9819.3|0
1591058100000|2020-06-02 00:35:00|9831|9821|9821.5|9811.5|9832.7|9822.7|9819.4|9809.4|0
1591058400000|2020-06-02 00:40:00|9820.9|9810.9|9826.1|9816.1|9827.3|9817.3|9820.4|9810.4|0
1591058700000|2020-06-02 00:45:00|9826.7|9816.7|9827.5|9817.5|9830.9|9820.9|9821.6|9811.6|0
1591059000000|2020-06-02 00:50:00|9826.9|9816.9|9829.8|9819.8|9830.3|9820.3|9823.6|9813.6|0
1591059300000|2020-06-02 00:55:00|9830|9820|9832|9822|9832.6|9822.6|9826.9|9816.9|0
1591059600000|2020-06-02 01:00:00|9832.6|9822.6|9828|9819|9915|9905|9800|9790.5|628
1591059900000|2020-06-02 01:05:00|9823.5|9821|9831|9825.5|9839.5|9834.5|9814.5|9810|299
1591060200000|2020-06-02 01:10:00|9834|9827|9841.5|9837.5|9841.5|9837.5|9824|9819|185
1591060500000|2020-06-02 01:15:00|9843|9838.5|9827|9822.5|9845.5|9841|9826|9822|190
1591060800000|2020-06-02 01:20:00|9826.5|9823|9823.5|9816.5|9829|9824|9819.5|9814.5|189
1591061100000|2020-06-02 01:25:00|9823|9816|9821|9816|9825|9822|9815|9811.5|97
1591061400000|2020-06-02 01:30:00|9820|9817.5|9825.5|9821.5|9834.5|9831|9820|9817.5|147
1591061700000|2020-06-02 01:35:00|9828|9823|9833|9828|9834.5|9832|9825.5|9818.5|101
1591062000000|2020-06-02 01:40:00|9833.5|9830.5|9839|9834.5|9842.5|9838.5|9833.5|9828.5|131
1591062300000|2020-06-02 01:45:00|9839.5|9835|9834.5|9828.5|9840.5|9838|9833|9828.5|61
1591062600000|2020-06-02 01:50:00|9833|9823|9818|9812.5|9833|9823.5|9816.5|9809.5|117
1591062900000|2020-06-02 01:55:00|9816.5|9813|9816|9811.5|9823|9818.5|9815.5|9810.5|154
1591063200000|2020-06-02 02:00:00|9815.5|9812|9822|9816|9822.5|9818.5|9815|9810|128
1591063500000|2020-06-02 02:05:00|9821.5|9816.5|9822.5|9817.5|9827|9822.5|9817|9813.5|86
1591063800000|2020-06-02 02:10:00|9822|9815.5|9809|9803.5|9822|9816|9807.5|9803.5|81
1591064100000|2020-06-02 02:15:00|9808|9803|9803.5|9800|9811.5|9807.5|9803|9798.5|109
1591064400000|2020-06-02 02:20:00|9804.5|9800.5|9802|9796.5|9805|9801|9797|9793.5|153
1591064700000|2020-06-02 02:25:00|9801.5|9794.5|9798|9794|9804|9800|9797.5|9793.5|86
1591065000000|2020-06-02 02:30:00|9798.5|9798|9803|9799|9806.5|9804|9798.5|9794.5|111
1591065300000|2020-06-02 02:35:00|9802.5|9799.5|9813|9808.5|9814.5|9811.5|9801.5|9798|91
1591065600000|2020-06-02 02:40:00|9813.5|9809|9808.5|9804.5|9819.5|9815|9806.5|9803.5|150
1591065900000|2020-06-02 02:45:00|9809|9804|9811.5|9807|9818|9814|9807|9803.5|60
1591066200000|2020-06-02 02:50:00|9812|9807.5|9803|9798.5|9814|9810|9802|9798.5|41
1591066500000|2020-06-02 02:55:00|9802|9798|9806|9802|9807.5|9804|9798.5|9794.5|73
1591066800000|2020-06-02 03:00:00|9804|9801.5|9807.5|9802.5|9808.5|9803.5|9803.5|9799|41
1591067100000|2020-06-02 03:05:00|9809|9803.5|9807.5|9803.5|9813|9809.5|9807.5|9803.5|56
1591067400000|2020-06-02 03:10:00|9808.5|9804|9812|9807.5|9812.5|9809.5|9807.5|9803.5|92
1591067700000|2020-06-02 03:15:00|9812.5|9808|9810|9806|9815.5|9812|9809|9805|45
1591068000000|2020-06-02 03:20:00|9809.5|9805.5|9806.5|9802.5|9813|9809.5|9805.5|9802.5|135
1591068300000|2020-06-02 03:25:00|9805|9801|9804|9800.5|9806.5|9801.5|9799.5|9795|111
1591068600000|2020-06-02 03:30:00|9805.5|9801|9820.5|9817|9824|9821|9804.5|9801|159
1591068900000|2020-06-02 03:35:00|9820|9816.5|9816.5|9813|9820.5|9816.5|9810|9806.5|205
1591069200000|2020-06-02 03:40:00|9817.5|9814|9819.5|9816|9822.5|9819.5|9813|9809.5|280
1591069500000|2020-06-02 03:45:00|9819|9817|9789.6|9787.6|9823.5|9819|9773|9771|763909
1591069800000|2020-06-02 03:50:00|9789.9|9787.9|9833.6|9831.6|9836.3|9834.3|9778.5|9776.5|529875
1591070100000|2020-06-02 03:55:00|9832.5|9830.5|9857.7|9855.7|9864.7|9862.7|9832.5|9830.5|528000
1591070400000|2020-06-02 04:00:00|9856.6|9854.6|9862.7|9860.7|9863|9861|9837.9|9835.9|286950
1591070700000|2020-06-02 04:05:00|9862.2|9860.2|9860.4|9858.4|9876.7|9874.7|9853.5|9851.5|352650
1591071000000|2020-06-02 04:10:00|9860.1|9858.1|9872.3|9870.3|9878.6|9876.6|9852.5|9850.5|282150
1591071300000|2020-06-02 04:15:00|9871.9|9869.9|9861.7|9859.7|9874.1|9872.1|9858.2|9856.2|168300
1591071600000|2020-06-02 04:20:00|9862.5|9860.5|9864.6|9862.6|9866|9864|9855|9853|132225
1591071900000|2020-06-02 04:25:00|9865.5|9863.5|9866.4|9864.4|9870.7|9868.7|9857.3|9855.3|142125
1591072200000|2020-06-02 04:30:00|9866.5|9864.5|9846.3|9844.3|9868.2|9866.2|9845.3|9843.3|241725
1591072500000|2020-06-02 04:35:00|9846.6|9844.6|9832.7|9830.7|9846.6|9844.6|9829.5|9827.5|356100
1591072800000|2020-06-02 04:40:00|9832.8|9830.8|9818.5|9816.5|9833.7|9831.7|9818|9816|335550
1591073100000|2020-06-02 04:45:00|9817|9815|9809.6|9807.6|9820.5|9818.5|9803.6|9801.6|363825
1591073400000|2020-06-02 04:50:00|9809.5|9807.5|9794.5|9792.5|9809.5|9807.5|9785.6|9783.6|338175
1591073700000|2020-06-02 04:55:00|9794.3|9792.3|9805.3|9803.3|9810.2|9808.2|9790|9788|208500
1591074000000|2020-06-02 05:00:00|9804.9|9802.9|9806|9804|9817.6|9815.6|9802.3|9800.3|181350
1591074300000|2020-06-02 05:05:00|9806.2|9804.2|9816.3|9814.3|9823.8|9821.8|9805.4|9803.4|134175
1591074600000|2020-06-02 05:10:00|9816.7|9814.7|9823.5|9821.5|9826.8|9824.8|9816.4|9814.4|123600
1591074900000|2020-06-02 05:15:00|9825.6|9823.6|9841.6|9839.6|9843.6|9841.6|9825.5|9823.5|247425
1591075200000|2020-06-02 05:20:00|9841.5|9839.5|9833.9|9831.9|9841.8|9839.8|9825.8|9823.8|162525
1591075500000|2020-06-02 05:25:00|9833.8|9831.8|9829.3|9827.3|9836.2|9834.2|9826.6|9824.6|71625
1591075800000|2020-06-02 05:30:00|9829.1|9827.1|9838.7|9836.7|9840.4|9838.4|9814.8|9812.8|145800
1591076100000|2020-06-02 05:35:00|9838.9|9836.9|9848.3|9846.3|9858.2|9856.2|9838.5|9836.5|265950
1591076400000|2020-06-02 05:40:00|9848.5|9846.5|9840.2|9838.2|9848.5|9846.5|9835.3|9833.3|96225
1591076700000|2020-06-02 05:45:00|9839.3|9837.3|9837.6|9835.6|9848|9846|9837.1|9835.1|58650
1591077000000|2020-06-02 05:50:00|9836.6|9834.6|9823.3|9821.3|9839.3|9837.3|9820.5|9818.5|148050
1591077300000|2020-06-02 05:55:00|9823.5|9821.5|9844.4|9842.4|9844.7|9842.7|9819.3|9817.3|112050
1591077600000|2020-06-02 06:00:00|9844.6|9842.6|9841.9|9839.9|9853.7|9851.7|9831.1|9829.1|189675
1591077900000|2020-06-02 06:05:00|9841.8|9839.8|9830.9|9828.9|9842.7|9840.7|9830.6|9828.6|56700
1591078200000|2020-06-02 06:10:00|9831.5|9829.5|9839.6|9837.6|9844.3|9842.3|9831.5|9829.5|82200
1591078500000|2020-06-02 06:15:00|9839.2|9837.2|9836.6|9834.6|9846.1|9844.1|9832.2|9830.2|78525
1591078800000|2020-06-02 06:20:00|9836.5|9834.5|9833.3|9831.3|9836.5|9834.5|9828.2|9826.2|63150
1591079100000|2020-06-02 06:25:00|9834.3|9832.3|9851.4|9849.4|9852.7|9850.7|9831.6|9829.6|94950
1591079400000|2020-06-02 06:30:00|9851.7|9849.7|9861.5|9859.5|9867.1|9865.1|9843.8|9841.8|191325
1591079700000|2020-06-02 06:35:00|9861.9|9859.9|9870.6|9868.6|9885.7|9883.7|9861.9|9859.9|349500
1591080000000|2020-06-02 06:40:00|9870.3|9868.3|9868.5|9866.5|9870.3|9868.3|9857.6|9855.6|126975
1591080300000|2020-06-02 06:45:00|9868.6|9866.6|9869.5|9867.5|9880.6|9878.6|9862.5|9860.5|156375
1591080600000|2020-06-02 06:50:00|9869.1|9867.1|9865.7|9863.7|9869.6|9867.6|9861.7|9859.7|84075
1591080900000|2020-06-02 06:55:00|9864.5|9862.5|9858|9856|9864.8|9862.8|9849.3|9847.3|161100
1591081200000|2020-06-02 07:00:00|9858.1|9856.1|9866.6|9864.6|9870.8|9868.8|9858.1|9856.1|93600
1591081500000|2020-06-02 07:05:00|9866.8|9864.8|9872.3|9870.3|9876.6|9874.6|9861.2|9859.2|146850
1591081800000|2020-06-02 07:10:00|9872.5|9870.5|9899.1|9897.1|9899.4|9897.4|9872|9870|430350
1591082100000|2020-06-02 07:15:00|9898.8|9896.8|9907.8|9905.8|9910.5|9908.5|9885.6|9883.6|399600
1591082400000|2020-06-02 07:20:00|9908.7|9906.7|9907.5|9905.5|9917.4|9915.4|9902.5|9900.5|305550
1591082700000|2020-06-02 07:25:00|9906.7|9904.7|9914.3|9912.3|9921.3|9919.3|9897.4|9895.4|253725
1591083000000|2020-06-02 07:30:00|9914.6|9912.6|9920.4|9918.4|9939.8|9937.8|9914.6|9912.6|546975
1591083300000|2020-06-02 07:35:00|9920.5|9918.5|9918.6|9916.6|9926.6|9924.6|9914.9|9912.9|206700
1591083600000|2020-06-02 07:40:00|9918.8|9916.8|9916.3|9914.3|9921.5|9919.5|9898.9|9896.9|260850
1591083900000|2020-06-02 07:45:00|9915.9|9913.9|9907.2|9905.2|9917.3|9915.3|9895.6|9893.6|184425
1591084200000|2020-06-02 07:50:00|9906.6|9904.6|9894.4|9892.4|9907.7|9905.7|9888.5|9886.5|198375
1591084500000|2020-06-02 07:55:00|9894.5|9892.5|9913|9911|9915.5|9913.5|9887.6|9885.6|206025
1591084800000|2020-06-02 08:00:00|9912.6|9910.6|9917.1|9915.1|9920.2|9918.2|9906.5|9904.5|132075
1591085100000|2020-06-02 08:05:00|9917.8|9915.8|9921|9919|9927.6|9925.6|9917.5|9915.5|131850
1591085400000|2020-06-02 08:10:00|9921.5|9919.5|9907.5|9905.5|9924|9922|9902.3|9900.3|150675
1591085700000|2020-06-02 08:15:00|9907.1|9905.1|9922.9|9920.9|9929.3|9927.3|9906.2|9904.2|147975
1591086000000|2020-06-02 08:20:00|9922.8|9920.8|9934.8|9932.8|9934.8|9932.8|9922|9920|141075
1591086300000|2020-06-02 08:25:00|9935|9933|9937.5|9935.5|9947|9945|9921.5|9919.5|267225
1591086600000|2020-06-02 08:30:00|9937.6|9935.6|9939.3|9937.3|9951.2|9949.2|9937.3|9935.3|234000
1591086900000|2020-06-02 08:35:00|9939|9937|9938.8|9936.8|9944.8|9942.8|9933.3|9931.3|129525
1591087200000|2020-06-02 08:40:00|9939.1|9937.1|9931.9|9929.9|9956.2|9954.2|9931.6|9929.6|262500
1591087500000|2020-06-02 08:45:00|9931.6|9929.6|9926.3|9924.3|9936.5|9934.5|9916.3|9914.3|196500
1591087800000|2020-06-02 08:50:00|9926.4|9924.4|9930.6|9928.6|9938.6|9936.6|9923.7|9921.7|100575
1591088100000|2020-06-02 08:55:00|9931.1|9929.1|9923.4|9921.4|9938|9936|9921.5|9919.5|139275
1591088400000|2020-06-02 09:00:00|9925.6|9923.6|9937.6|9935.6|9940.6|9938.6|9916.6|9914.6|170100
1591088700000|2020-06-02 09:05:00|9937.5|9935.5|9934.1|9932.1|9946.3|9944.3|9933.5|9931.5|120675
1591089000000|2020-06-02 09:10:00|9933.6|9931.6|9927.8|9925.8|9934.7|9932.7|9920.9|9918.9|146625
1591089300000|2020-06-02 09:15:00|9928.2|9926.2|9937.5|9935.5|9942.7|9940.7|9928.2|9926.2|125925
1591089600000|2020-06-02 09:20:00|9936.9|9934.9|9934.9|9932.9|9938.8|9936.8|9926.3|9924.3|108900
1591089900000|2020-06-02 09:25:00|9934.8|9932.8|9948.2|9946.2|9948.8|9946.8|9929.6|9927.6|188025
1591090200000|2020-06-02 09:30:00|9948.3|9946.3|9938.8|9936.8|9960.1|9958.1|9938.8|9936.8|325725
1591090500000|2020-06-02 09:35:00|9938.3|9936.3|9946.5|9944.5|9951.1|9949.1|9935.6|9933.6|194325
1591090800000|2020-06-02 09:40:00|9946.3|9944.3|9946.7|9944.7|9959.4|9957.4|9944.8|9942.8|294075
1591091100000|2020-06-02 09:45:00|9946.6|9944.6|9954.3|9952.3|9954.4|9952.4|9944.4|9942.4|228900
1591091400000|2020-06-02 09:50:00|9952.7|9950.7|9960.7|9958.7|9960.7|9958.7|9951.4|9949.4|319575
1591091700000|2020-06-02 09:55:00|9960.5|9958.5|9979.5|9977.5|9979.5|9977.5|9960.4|9958.4|487575
1591092000000|2020-06-02 10:00:00|9978|9976|9979|9977|9979|9977|9978|9976|4050
1591092600000|2020-06-02 10:10:00|9981.8|9971.8|9986.2|9976.2|9987.3|9977.3|9980.1|9970.1|0
1591092900000|2020-06-02 10:15:00|9987.9|9977.9|9972.2|9962.2|9987.9|9977.9|9969.9|9959.9|0
1591093200000|2020-06-02 10:20:00|9972.8|9962.8|9968.6|9958.6|9975.1|9965.1|9968.6|9958.6|0
1591093500000|2020-06-02 10:25:00|9968.8|9958.8|9983.1|9973.1|9984.7|9974.7|9968.6|9958.6|0
1591093800000|2020-06-02 10:30:00|9983.4|9973.4|9981.2|9971.2|9984|9974|9981.2|9971.2|0
1591094100000|2020-06-02 10:35:00|9981.4|9971.4|9981.2|9971.2|9981.7|9971.7|9978.9|9968.9|0
1591094400000|2020-06-02 10:40:00|9980.6|9970.6|9959|9950.5|9980.6|9970.6|9957|9949.5|64
1591094700000|2020-06-02 10:45:00|9958|9951.5|9941.5|9935|9958|9951.5|9938|9934.5|146
1591095000000|2020-06-02 10:50:00|9939.5|9934.5|9956|9951.5|9961|9955|9939|9934.5|66
1591095300000|2020-06-02 10:55:00|9955.5|9951|9951.5|9948.5|9958|9953.5|9951.5|9948.5|17
1591095600000|2020-06-02 11:00:00|9951|9947|9951.5|9947.5|9955|9950.5|9949|9946.5|27
1591095900000|2020-06-02 11:05:00|9952|9948|9950.5|9946.5|9953|9948.5|9949|9944.5|16
1591096200000|2020-06-02 11:10:00|9951|9947|9953|9949|9954|9950|9948.5|9945|15
1591096500000|2020-06-02 11:15:00|9952.5|9948|9950.5|9945.5|9953.5|9949.5|9946|9942|18
1591096800000|2020-06-02 11:20:00|9951|9945|9958.5|9953.5|9958.5|9954|9950.5|9944.5|50
1591097100000|2020-06-02 11:25:00|9956|9952|9955|9950|9956|9952.5|9952|9947|25
1591097400000|2020-06-02 11:30:00|9952|9949|9949|9944.5|9953|9950.5|9948|9943.5|28
1591097700000|2020-06-02 11:35:00|9949.5|9945|9951|9947.5|9954|9950.5|9948|9944.5|63
1591098000000|2020-06-02 11:40:00|9950.5|9947|9951|9947.5|9953|9949.5|9946|9942.5|37
1591098300000|2020-06-02 11:45:00|9950.5|9944.5|9954.5|9950.5|9957.5|9954.5|9948.5|9944.5|59
1591098600000|2020-06-02 11:50:00|9954|9950|9950|9945|9954.5|9950|9948.5|9945|15
1591098900000|2020-06-02 11:55:00|9949.5|9944.5|9956.5|9952|9956.5|9953|9947.5|9944.5|211
1591099200000|2020-06-02 12:00:00|9956|9952.5|9963.5|9959.5|9964|9960.5|9956|9951.5|142
1591099500000|2020-06-02 12:05:00|9964|9960|9959.5|9956.5|9966.5|9962.5|9958.5|9955|122
1591099800000|2020-06-02 12:10:00|9958.5|9955.5|9965.5|9961.5|9965.5|9961.5|9958.5|9955|152
1591100100000|2020-06-02 12:15:00|9966.5|9962|9969.5|9966|9971.5|9968.5|9966|9960.5|74
1591100400000|2020-06-02 12:20:00|9970|9965.5|9965|9961|9970|9965.5|9963.5|9960|32
1591100700000|2020-06-02 12:25:00|9963.5|9960.5|9969.5|9965.5|9970|9967|9963.5|9960|41
1591101000000|2020-06-02 12:30:00|9968|9966|9983|9978|9983.5|9979.5|9968|9965.5|103
1591101300000|2020-06-02 12:35:00|9982|9977.5|9979.5|9976.5|9983.5|9981|9976.5|9973|134
1591101600000|2020-06-02 12:40:00|9981|9977.5|9978|9973.5|9981.5|9978|9975.5|9972|217
1591101900000|2020-06-02 12:45:00|9977.5|9974|9980|9975.5|9981.5|9978.5|9975.5|9972|157
1591102200000|2020-06-02 12:50:00|9979.5|9975|9980.5|9976.5|9985|9981|9977.5|9974.5|70
1591102500000|2020-06-02 12:55:00|9981|9977|9983.5|9979.5|9984|9981|9977.5|9973.5|70
1591102800000|2020-06-02 13:00:00|9984|9980|9977.5|9974.5|9984|9981|9975|9971|57
1591103100000|2020-06-02 13:05:00|9978.5|9975.5|9983.5|9977.5|9985|9981|9974|9969.5|110
1591103400000|2020-06-02 13:10:00|9985|9981.5|9990|9986|9996.5|9993|9981|9977.5|201
1591103700000|2020-06-02 13:15:00|9989.5|9985.5|9996.5|9993|9996.5|9993|9984|9980|148
1591104000000|2020-06-02 13:20:00|9996|9993.5|9996|9992|9999.5|9996.5|9991.5|9988.5|111
1591104300000|2020-06-02 13:25:00|9995.5|9993|9995.5|9990|9999|9995.5|9993.5|9988.5|91
1591104600000|2020-06-02 13:30:00|9996|9990.5|9986.5|9982.5|9996.5|9993.5|9976.5|9970|420
1591104900000|2020-06-02 13:35:00|9988|9982|9973.5|9969.5|9988.5|9984.5|9959|9955|355
1591105200000|2020-06-02 13:40:00|9974|9968.5|9980.5|9977|9980.5|9977|9971|9967|146
1591105500000|2020-06-02 13:45:00|9980|9977.5|9996|9993|9996|9993|9979.5|9975.5|153
1591105800000|2020-06-02 13:50:00|9996.5|9991.5|10020.5|10016|10024|10020.5|9993.5|9989.5|320
1591106100000|2020-06-02 13:55:00|10020|10016.5|10019|10015.5|10021|10016.5|10010|10007|159
1591106400000|2020-06-02 14:00:00|10021|10016|10024.5|10020.5|10033.5|10029|10021|10016|279
1591106700000|2020-06-02 14:05:00|10022.5|10020|10028|10022.5|10030.5|10026|10017|10014.5|173
1591107000000|2020-06-02 14:10:00|10028.5|10023|10030.5|10027|10038.5|10035|10017|10012.5|451
1591107300000|2020-06-02 14:15:00|10031|10026|10040|10035.5|10040.5|10037.5|10024|10021|196
1591107600000|2020-06-02 14:20:00|10040.5|10037.5|10036|10031.5|10041.5|10038.5|10032.5|10028.5|174
1591107900000|2020-06-02 14:25:00|10036.5|10031|10058|10054.5|10060|10056|10036.5|10031|433
1591108200000|2020-06-02 14:30:00|10058.5|10055|10057|10053.5|10078.5|10073|10057|10053|746
1591108500000|2020-06-02 14:35:00|10057.5|10054|10057.5|10054.5|10066.5|10063.5|10055|10051.5|203
1591108800000|2020-06-02 14:40:00|10057|10053|10054.5|10051|10060.5|10057|10051.5|10047|373
1591109100000|2020-06-02 14:45:00|10055.5|10051.5|10051|10048|10066|10062|10050|10047.5|398
1591109400000|2020-06-02 14:50:00|10050.5|10047.5|10061|10057|10061.5|10059|10046.5|10043|334
1591109700000|2020-06-02 14:55:00|10061.5|10057.5|10065.5|10060.5|10066.5|10063|10059|10055.5|210
1591110000000|2020-06-02 15:00:00|10064.5|10061|10051|10045|10066.5|10063.5|10041|10036|519
1591110300000|2020-06-02 15:05:00|10049.5|10044.5|10026|10021.5|10049.5|10044.5|10022.5|10017.5|351
1591110600000|2020-06-02 15:10:00|10026.5|10022|10028.5|10024|10046.5|10042|10026|10021.5|143
1591110900000|2020-06-02 15:15:00|10029|10025.5|10050.5|10047|10050.5|10047.5|10028.5|10024|122
1591111200000|2020-06-02 15:20:00|10048.5|10046.5|10031|10025|10050.5|10047.5|10029.5|10025|100
1591111500000|2020-06-02 15:25:00|10031.5|10024.5|10018|10014|10037.5|10034|10014|10010|271
1591111800000|2020-06-02 15:30:00|10018.5|10015|10018.5|10013.5|10026.5|10022|10013|10010|148
1591112100000|2020-06-02 15:35:00|10019|10015|10011.5|10007.5|10021|10016|10009|10004.5|170
1591112400000|2020-06-02 15:40:00|10012|10008|10014|10011.5|10016.5|10013.5|10011|10007.5|92
1591112700000|2020-06-02 15:45:00|10015|10010.5|10011.5|10008|10016.5|10012.5|10005|10001.5|124
1591113000000|2020-06-02 15:50:00|10011|10006|10003|9998.5|10011.5|10006.5|9998|9993|171
1591113300000|2020-06-02 15:55:00|10002.5|9997|10005|10001|10006|10002.5|9998|9994|136
1591113600000|2020-06-02 16:00:00|10006|9999.5|10003.5|9999.5|10009|10006|10002|9998.5|55
1591113900000|2020-06-02 16:05:00|10003|9999|10004.5|10000.5|10006.5|10002|10000|9997|59
1591114200000|2020-06-02 16:10:00|10004|9999.5|10004.5|10000|10007.5|10002|10002|9998|38
1591114500000|2020-06-02 16:15:00|10004|10000.5|10003.5|9999|10007.5|10003|10000.5|9995.5|71
1591114800000|2020-06-02 16:20:00|10003|10000.5|10006.5|10002.5|10014|10010.5|10003|10000.5|86
1591115100000|2020-06-02 16:25:00|10007.5|10004.5|10007.5|10004|10011.5|10008.5|10005|10001.5|116
1591115400000|2020-06-02 16:30:00|10008.5|10004.5|10013.5|10010|10015|10011.5|10005|10002|111
1591115700000|2020-06-02 16:35:00|10015|10010.5|10017|10013|10018|10014.5|10009.5|10007|174
1591116000000|2020-06-02 16:40:00|10016|10012.5|10018|10015|10021.5|10019|10012.5|10009.5|132
1591116300000|2020-06-02 16:45:00|10018.5|10015.5|10022|10017.5|10024|10021|10018.5|10014.5|118
1591116600000|2020-06-02 16:50:00|10022.5|10018|10012.5|10008|10023|10018.5|10010.5|10007.5|131
1591116900000|2020-06-02 16:55:00|10012|10008.5|10013.5|10009.5|10015.5|10012|10009.5|10005.5|57
1591117200000|2020-06-02 17:00:00|10014|10010|10014.5|10010|10015|10012|10012.5|10008|16
1591117500000|2020-06-02 17:05:00|10015|10009.5|10021|10017|10021|10017|10013|10009|22
1591117800000|2020-06-02 17:10:00|10020.5|10016.5|10029|10025.5|10029|10025.5|10016.5|10012|86
1591118100000|2020-06-02 17:15:00|10028|10026|10026.5|10023.5|10028.5|10026|10021.5|10018|109
1591118400000|2020-06-02 17:20:00|10027.5|10024|10030.5|10026.5|10030.5|10026.5|10023.5|10020|80
1591118700000|2020-06-02 17:25:00|10030|10027|10030.5|10027|10031|10027.5|10025.5|10021|85
1591119000000|2020-06-02 17:30:00|10030|10026|10028.5|10024|10031|10028|10022.5|10018.5|129
1591119300000|2020-06-02 17:35:00|10028|10024.5|10031|10026.5|10033|10029|10026.5|10023|64
1591119600000|2020-06-02 17:40:00|10030|10023.5|10035.5|10031.5|10036.5|10033|10027|10023.5|69
1591119900000|2020-06-02 17:45:00|10036|10032|10032|10027.5|10037|10033.5|10025.5|10020.5|101
1591120200000|2020-06-02 17:50:00|10031.5|10029|10033|10029|10036.5|10033|10030.5|10027.5|81
1591120500000|2020-06-02 17:55:00|10032.5|10027|10033|10028.5|10034|10030.5|10028|10024.5|93
1591120800000|2020-06-02 18:00:00|10033.5|10029|10033|10027|10038.5|10034.5|10030.5|10027|73
1591121100000|2020-06-02 18:05:00|10031.5|10025|10023.5|10019|10031.5|10025.5|10022.5|10018.5|54
1591121400000|2020-06-02 18:10:00|10023|10019.5|10032|10027.5|10032|10028|10020.5|10017|47
1591121700000|2020-06-02 18:15:00|10033.5|10028|10039.5|10036|10041|10038.5|10031.5|10027|122
1591122000000|2020-06-02 18:20:00|10039|10035.5|10037|10033.5|10040.5|10036.5|10030.5|10027|71
1591122300000|2020-06-02 18:25:00|10036|10032|10018|10012.5|10036.5|10032|10017|10012.5|99
1591122600000|2020-06-02 18:30:00|10018.5|10016|10011|10007|10019.5|10016|10009|10005|111
1591122900000|2020-06-02 18:35:00|10012.5|10007.5|10012.5|10007.5|10016|10013|10006|10002|64
1591123200000|2020-06-02 18:40:00|10013|10009|10020|10016.5|10023|10018.5|10012|10008|54
1591123500000|2020-06-02 18:45:00|10021|10017|10018|10014|10021.5|10017.5|10015|10012|14
1591123800000|2020-06-02 18:50:00|10019|10014.5|10022.5|10019|10022.5|10019|10016.5|10012.5|16
1591124100000|2020-06-02 18:55:00|10023|10019.5|10026.5|10023|10031|10026|10019.5|10015.5|24
1591124400000|2020-06-02 19:00:00|10027|10022|10022|10016.5|10028.5|10022.5|10020|10015.5|13
1591124700000|2020-06-02 19:05:00|10021.5|10019.5|10023|10019|10024.5|10020|10018|10014|16
1591125000000|2020-06-02 19:10:00|10022.5|10016.5|10025.5|10020.5|10031.5|10028|10020|10015.5|100
1591125300000|2020-06-02 19:15:00|10026|10024|10031|10027|10033|10028.5|10025.5|10022|108
1591125600000|2020-06-02 19:20:00|10030.5|10025.5|10034.5|10031|10039|10036|10029.5|10025.5|334
1591125900000|2020-06-02 19:25:00|10034|10029|10037|10033|10037.5|10034|10028|10024.5|144
1591126200000|2020-06-02 19:30:00|10037.5|10033.5|10038.5|10034.5|10040.5|10036.5|10031|10028|95
1591126500000|2020-06-02 19:35:00|10039|10035|10040.5|10037|10041.5|10037.5|10036|10032|116
1591126800000|2020-06-02 19:40:00|10041|10036|10041|10038|10042|10038.5|10037.5|10033|82
1591127100000|2020-06-02 19:45:00|10040.5|10037|10040.5|10035.5|10042.5|10039.5|10035|10032|45
1591127400000|2020-06-02 19:50:00|10046.5|10036|10057|10050.5|10058.5|10053.5|10046.5|10036|210
1591127700000|2020-06-02 19:55:00|10056.5|10051|10065|10062.5|10065|10062.5|10055.5|10049|163
1591128000000|2020-06-02 20:00:00|10064|10062|10057|10052.5|10065.5|10062.5|10055|10052|30
1591128300000|2020-06-02 20:05:00|10056|10052|10047|10043.5|10056.5|10052|10047|10043.5|31
1591128600000|2020-06-02 20:10:00|10048|10044|10049.5|10045|10050.5|10047|10046.5|10042|23
1591128900000|2020-06-02 20:15:00|10048.5|10044.5|10048|10044.5|10051.5|10046.5|10047|10044|8
1591129200000|2020-06-02 20:20:00|10047.5|10043.5|10046.5|10042|10050.5|10046|10044|10041.5|14
1591129500000|2020-06-02 20:25:00|10046|10041.5|10046.5|10040.5|10047.5|10043.5|10042.5|10040|26
1591129800000|2020-06-02 20:30:00|10047|10039|10046|10041|10047|10041|10043|10039|6
1591130100000|2020-06-02 20:35:00|10045.5|10040.5|10045.5|10040|10046|10040.5|10043|10039|6
1591130400000|2020-06-02 20:40:00|10044|10040.5|10044.5|10039.5|10046|10041|10041.5|10038|40
1591130700000|2020-06-02 20:45:00|10044|10040|10044.5|10041|10044.5|10041|10042|10039.5|7
1591131000000|2020-06-02 20:50:00|10045.5|10041.5|10048.5|10043.5|10049|10046|10045.5|10041.5|17
1591131300000|2020-06-02 20:55:00|10046.5|10043|10051|10048|10059|10050|10046.5|10043|22
1591131600000|2020-06-02 21:00:00|10050.5||10050.5||10050.5||10050.5||6
1591131900000|2020-06-02 21:05:00|10049.5|10047|10047|10043|10049.5|10047|10047|10042|1
1591132200000|2020-06-02 21:10:00|10045|10042.5|10042.9|10032.9|10048|10042.5|10042.9|10032.9|16394138
1591132500000|2020-06-02 21:15:00|10043|10033|10043.2|10033.2|10043.3|10033.3|10042.9|10032.9|0
1591132800000|2020-06-02 21:20:00|10042.8|10032.8|10043.4|10033.4|10043.5|10033.5|10042.7|10032.7|0
1591133100000|2020-06-02 21:25:00|10043.3|10033.3|10043.1|10033.1|10043.5|10033.5|10042.9|10032.9|0
1591133400000|2020-06-02 21:30:00|10043|10033|10039.5|10029.5|10043.3|10033.3|10038.6|10028.6|0
1591133700000|2020-06-02 21:35:00|10039.2|10029.2|10037.5|10027.5|10040.5|10030.5|10037.5|10027.5|0
1591134000000|2020-06-02 21:40:00|10037.3|10027.3|10038.4|10028.4|10038.5|10028.5|10037.2|10027.2|0
1591134300000|2020-06-02 21:45:00|10038|10028|10038|10028|10038.5|10028.5|10038|10028|0
1591134600000|2020-06-02 21:50:00|10037.9|10027.9|10038|10028|10039.7|10029.7|10037.2|10027.2|0
1591134900000|2020-06-02 21:55:00|10038.5|10028.5|10041.5|10031.5|10041.7|10031.7|10038.5|10028.5|0
1591135200000|2020-06-02 22:00:00|10042.8|10032.8|10035.8|10025.8|10044.8|10034.8|10035.2|10025.2|0
1591135500000|2020-06-02 22:05:00|10036.3|10026.3|10033.3|10023.3|10038.1|10028.1|10032.1|10022.1|0
1591135800000|2020-06-02 22:10:00|10032.7|10022.7|10032.7|10022.7|10033.9|10023.9|10031|10021|0
1591136100000|2020-06-02 22:15:00|10033|10023|10031|10021|10033.9|10023.9|10030.7|10020.7|0
1591136400000|2020-06-02 22:20:00|10031.3|10021.3|10033.3|10023.3|10033.9|10023.9|10029.9|10019.9|0
1591136700000|2020-06-02 22:25:00|10032.7|10022.7|10035|10025|10035.6|10025.6|10031.6|10021.6|0
1591137000000|2020-06-02 22:30:00|10033.9|10023.9|10035|10025|10036.2|10026.2|10033.3|10023.3|0
1591137300000|2020-06-02 22:35:00|10035.6|10025.6|10033.9|10023.9|10036.7|10026.7|10033.3|10023.3|0
1591137600000|2020-06-02 22:40:00|10034.5|10024.5|10032.4|10022.4|10034.5|10024.5|10031.8|10021.8|0
1591137900000|2020-06-02 22:45:00|10033|10023|10034.7|10024.7|10035.3|10025.3|10031.8|10021.8|0
1591138200000|2020-06-02 22:50:00|10034.1|10024.1|10031.9|10021.9|10035.3|10025.3|10030.7|10020.7|0
1591138500000|2020-06-02 22:55:00|10032.1|10022.1|10033.6|10023.6|10033.6|10023.6|10032.1|10022.1|0
1591138800000|2020-06-02 23:00:00|10033|10023|10034.3|10024.3|10035.3|10025.3|10033|10023|0
1591139100000|2020-06-02 23:05:00|10033.7|10023.7|10033.7|10023.7|10034.9|10024.9|10032|10022|0
1591139400000|2020-06-02 23:10:00|10034|10024|10037.6|10027.6|10038.7|10028.7|10034|10024|0
1591139700000|2020-06-02 23:15:00|10038.1|10028.1|10037.6|10027.6|10038.7|10028.7|10037|10027|0
1591140000000|2020-06-02 23:20:00|10037.8|10027.8|10052.4|10042.4|10052.4|10042.4|10037.6|10027.6|0
1591140300000|2020-06-02 23:25:00|10052.7|10042.7|10053.8|10043.8|10054.8|10044.8|10050.7|10040.7|0
1591140600000|2020-06-02 23:30:00|10053.2|10043.2|10059.1|10049.1|10061.9|10051.9|10053.2|10043.2|0
1591140900000|2020-06-02 23:35:00|10058.5|10048.5|10059.5|10049.5|10060.1|10050.1|10056|10046|0
1591141200000|2020-06-02 23:40:00|10060|10050|10058.4|10048.4|10063|10053|10058.4|10048.4|0
1591141500000|2020-06-02 23:45:00|10058.7|10048.7|10064.2|10054.2|10064.7|10054.7|10057.9|10047.9|0
1591141800000|2020-06-02 23:50:00|10063.9|10053.9|10066.4|10056.4|10068.7|10058.7|10063.6|10053.6|0
1591142100000|2020-06-02 23:55:00|10067|10057|10082.6|10072.6|10083.1|10073.1|10066.1|10056.1|0
1591142400000|2020-06-03 00:00:00|10083.1|10073.1|10085.8|10075.8|10086.4|10076.4|10080.3|10070.3|0
1591142700000|2020-06-03 00:05:00|10086.8|10076.8|10077.8|10067.8|10090.8|10080.8|10073.4|10063.4|0
1591143000000|2020-06-03 00:10:00|10078.4|10068.4|10082.1|10072.1|10083|10073|10076.7|10066.7|0
1591143300000|2020-06-03 00:15:00|10082.4|10072.4|10081.1|10071.1|10084.2|10074.2|10078.3|10068.3|0
1591143600000|2020-06-03 00:20:00|10081.7|10071.7|10082.7|10072.7|10083.3|10073.3|10078.8|10068.8|0
1591143900000|2020-06-03 00:25:00|10083.3|10073.3|10082.1|10072.1|10085.6|10075.6|10081.9|10071.9|0
1591144200000|2020-06-03 00:30:00|10081.9|10071.9|10081.3|10071.3|10084.7|10074.7|10081|10071|0
1591144500000|2020-06-03 00:35:00|10080.7|10070.7|10079.7|10069.7|10081.3|10071.3|10074|10064|0
1591144800000|2020-06-03 00:40:00|10080|10070|10082|10072|10082.6|10072.6|10077.4|10067.4|0
1591145100000|2020-06-03 00:45:00|10082.3|10072.3|10077.2|10067.2|10090.3|10080.3|10076.1|10066.1|0
1591145400000|2020-06-03 00:50:00|10077.8|10067.8|10079.5|10069.5|10079.5|10069.5|10076.1|10066.1|0
1591145700000|2020-06-03 00:55:00|10079.2|10069.2|10079.5|10069.5|10082.3|10072.3|10078.3|10068.3|0
1591146000000|2020-06-03 01:00:00|10086.6|10076.6|10072.8|10068.8|10091.8|10088.3|10072.3|10068.8|786
1591146300000|2020-06-03 01:05:00|10071.8|10068.3|10079.8|10074.3|10081.3|10077.8|10070.8|10066.8|422
1591146600000|2020-06-03 01:10:00|10077.8|10073.3|10085.3|10081.3|10087.3|10083.3|10076.3|10072.3|280
1591146900000|2020-06-03 01:15:00|10084.8|10081.8|10086.8|10082.8|10089.3|10086.3|10082.3|10078.3|341
1591147200000|2020-06-03 01:20:00|10086.3|10081.8|10079.3|10076.3|10088.3|10084.3|10078.8|10076.3|423
1591147500000|2020-06-03 01:25:00|10078.8|10074.8|10074.8|10071.8|10080.3|10076.8|10072.8|10069.3|338
1591147800000|2020-06-03 01:30:00|10075.8|10072.3|10069.8|10066.3|10076.8|10072.8|10068.3|10065.8|230
1591148100000|2020-06-03 01:35:00|10070.8|10065.8|10069.8|10066.3|10073.3|10070.3|10068.3|10065.8|173
1591148400000|2020-06-03 01:40:00|10070.3|10065.8|10070.3|10066.8|10073.3|10069.8|10066.8|10063.3|119
1591148700000|2020-06-03 01:45:00|10070.8|10069.3|10073.8|10070.3|10076.8|10073.3|10069.3|10065.8|178
1591149000000|2020-06-03 01:50:00|10073.3|10068.8|10071.3|10067.8|10076.8|10072.8|10070.3|10066.3|167
1591149300000|2020-06-03 01:55:00|10070.8|10066.8|10074.8|10070.3|10074.8|10070.3|10067.3|10063.3|176
1591149600000|2020-06-03 02:00:00|10074.3|10070.8|10073.8|10069.3|10079.8|10077.3|10071.8|10068.3|108
1591149900000|2020-06-03 02:05:00|10074.3|10069.8|10074.8|10071.8|10078.3|10075.3|10071.8|10068.8|190
1591150200000|2020-06-03 02:10:00|10074.3|10070.3|10076.3|10072.8|10077.3|10073.8|10071.3|10068.3|128
1591150500000|2020-06-03 02:15:00|10076.8|10073.3|10074.8|10070.8|10078.8|10074.3|10072.3|10068.8|87
1591150800000|2020-06-03 02:20:00|10073.3|10069.3|10067.3|10064.3|10073.3|10069.3|10064.8|10061.8|393
1591151100000|2020-06-03 02:25:00|10066.8|10063.3|10063.3|10059.8|10067.8|10063.8|10060.8|10057.3|109
1591151400000|2020-06-03 02:30:00|10064.8|10060.3|10061.8|10057.8|10064.8|10060.3|10059.8|10056.3|96
1591151700000|2020-06-03 02:35:00|10062.3|10058.3|10062.8|10059.3|10063.3|10060.3|10061.8|10057.8|77
1591152000000|2020-06-03 02:40:00|10062.3|10059.8|10062.8|10058.8|10063.3|10060.8|10060.8|10057.8|71
1591152300000|2020-06-03 02:45:00|10062.3|10058.3|10060.3|10057.8|10063.3|10059.8|10058.8|10056.3|39
1591152600000|2020-06-03 02:50:00|10060.8|10056.8|10062.3|10058.3|10062.8|10060.3|10060.3|10056.8|51
1591152900000|2020-06-03 02:55:00|10062.8|10058.8|10061.3|10057.8|10065.8|10061.3|10060.8|10057.3|93
1591153200000|2020-06-03 03:00:00|10060.8|10056.8|10058.3|10055.3|10061.3|10057.8|10055.8|10052.3|98
1591153500000|2020-06-03 03:05:00|10057.8|10054.8|10062.8|10058.3|10062.8|10060.3|10056.8|10053.3|64
1591153800000|2020-06-03 03:10:00|10063.3|10058.8|10060.3|10057.3|10064.8|10061.3|10060.3|10057.3|50
1591154100000|2020-06-03 03:15:00|10060.8|10057.8|10063.3|10060.3|10064.3|10060.8|10059.3|10055.8|79
1591154400000|2020-06-03 03:20:00|10064.8|10060.8|10065.3|10061.8|10065.3|10061.8|10061.3|10057.3|126
1591154700000|2020-06-03 03:25:00|10066.8|10062.3|10070.3|10066.8|10070.8|10067.3|10065.3|10060.3|145
1591155000000|2020-06-03 03:30:00|10069.8|10066.3|10072.3|10068.3|10072.3|10069.8|10060.3|10056.3|259
1591155300000|2020-06-03 03:35:00|10071.8|10067.8|10066.8|10062.8|10071.8|10067.8|10063.3|10059.3|237
1591155600000|2020-06-03 03:40:00|10066.3|10064.3|10068.8|10065.3|10073.3|10069.8|10060.8|10058.3|279
1591155900000|2020-06-03 03:45:00|10064.3|10059.8|10109.8|10107.8|10110.1|10108.1|10060.8|10055.8|1118608
1591156200000|2020-06-03 03:50:00|10108.3|10106.3|10096.9|10094.9|10115.7|10113.7|10091.3|10089.3|579975
1591156500000|2020-06-03 03:55:00|10096.4|10094.4|10102|10100|10108.9|10106.9|10088.9|10086.9|336900
1591156800000|2020-06-03 04:00:00|10102.9|10100.9|10097.6|10095.6|10114.1|10112.1|10097.4|10095.4|296700
1591157100000|2020-06-03 04:05:00|10097.3|10095.3|10081.2|10079.2|10101.5|10099.5|10078.7|10076.7|448575
1591157400000|2020-06-03 04:10:00|10082.4|10080.4|10074.8|10072.8|10087.4|10085.4|10074.8|10072.8|263175
1591157700000|2020-06-03 04:15:00|10074.9|10072.9|10042.2|10040.2|10080.9|10078.9|10039.2|10037.2|553800
1591158000000|2020-06-03 04:20:00|10042|10040|10046.1|10044.1|10054.4|10052.4|10035.6|10033.6|393750
1591158300000|2020-06-03 04:25:00|10046.4|10044.4|10057.1|10055.1|10061.8|10059.8|10030.1|10028.1|323625
1591158600000|2020-06-03 04:30:00|10057.5|10055.5|10047.7|10045.7|10058.3|10056.3|10034.7|10032.7|193650
1591158900000|2020-06-03 04:35:00|10048.3|10046.3|10051.6|10049.6|10066.8|10064.8|10048.3|10046.3|167850
1591159200000|2020-06-03 04:40:00|10051.5|10049.5|10057.7|10055.7|10061.5|10059.5|10045.2|10043.2|87525
1591159500000|2020-06-03 04:45:00|10056.9|10054.9|10067.9|10065.9|10070.7|10068.7|10055.4|10053.4|165600
1591159800000|2020-06-03 04:50:00|10068.8|10066.8|10062.8|10060.8|10070.8|10068.8|10059.1|10057.1|147900
1591160100000|2020-06-03 04:55:00|10062.9|10060.9|10061|10059|10066.8|10064.8|10053.2|10051.2|119475
1591160400000|2020-06-03 05:00:00|10061.2|10059.2|10077.3|10075.3|10078.9|10076.9|10060.8|10058.8|155025
1591160700000|2020-06-03 05:05:00|10077.8|10075.8|10090.9|10088.9|10093|10091|10076.1|10074.1|201750
1591161000000|2020-06-03 05:10:00|10091|10089|10085|10083|10095|10093|10083.8|10081.8|160050
1591161300000|2020-06-03 05:15:00|10084.9|10082.9|10083.3|10081.3|10092.7|10090.7|10080.7|10078.7|159900
1591161600000|2020-06-03 05:20:00|10082.9|10080.9|10082.4|10080.4|10086.5|10084.5|10076.3|10074.3|108225
1591161900000|2020-06-03 05:25:00|10082.5|10080.5|10077.2|10075.2|10083.6|10081.6|10072.8|10070.8|98775
1591162200000|2020-06-03 05:30:00|10077.3|10075.3|10069|10067|10078.6|10076.6|10061.7|10059.7|171450
1591162500000|2020-06-03 05:35:00|10068.8|10066.8|10069.6|10067.6|10074.4|10072.4|10062|10060|93225
1591162800000|2020-06-03 05:40:00|10070.6|10068.6|10066|10064|10072|10070|10062.7|10060.7|61425
1591163100000|2020-06-03 05:45:00|10066.3|10064.3|10079.6|10077.6|10082.3|10080.3|10066.3|10064.3|89400
1591163400000|2020-06-03 05:50:00|10078.7|10076.7|10079.3|10077.3|10081.6|10079.6|10073.9|10071.9|58350
1591163700000|2020-06-03 05:55:00|10079.8|10077.8|10087.7|10085.7|10090|10088|10074.9|10072.9|106275
1591164000000|2020-06-03 06:00:00|10087.6|10085.6|10090.4|10088.4|10098.1|10096.1|10085|10083|215850
1591164300000|2020-06-03 06:05:00|10089.9|10087.9|10090.8|10088.8|10091.4|10089.4|10083|10081|77250
1591164600000|2020-06-03 06:10:00|10090.4|10088.4|10087.1|10085.1|10091.8|10089.8|10083.9|10081.9|68475
1591164900000|2020-06-03 06:15:00|10086|10084|10087|10085|10091.5|10089.5|10078.7|10076.7|75375
1591165200000|2020-06-03 06:20:00|10087.3|10085.3|10105.1|10103.1|10106.3|10104.3|10087.3|10085.3|205050
1591165500000|2020-06-03 06:25:00|10106.7|10104.7|10115.7|10113.7|10121.5|10119.5|10106.7|10104.7|372000
1591165800000|2020-06-03 06:30:00|10115.6|10113.6|10114.1|10112.1|10115.7|10113.7|10108.8|10106.8|129375
1591166100000|2020-06-03 06:35:00|10115|10113|10111.3|10109.3|10123.8|10121.8|10110|10108|198000
1591166400000|2020-06-03 06:40:00|10111.2|10109.2|10106.8|10104.8|10115.5|10113.5|10101|10099|161550
1591166700000|2020-06-03 06:45:00|10107|10105|10099.2|10097.2|10107.2|10105.2|10099.2|10097.2|72075
1591167000000|2020-06-03 06:50:00|10098.8|10096.8|10088|10086|10100.8|10098.8|10087.4|10085.4|156750
1591167300000|2020-06-03 06:55:00|10087.7|10085.7|10095.3|10093.3|10097.7|10095.7|10086.2|10084.2|96525
1591167600000|2020-06-03 07:00:00|10095.5|10093.5|10103.3|10101.3|10104.9|10102.9|10094.4|10092.4|82725
1591167900000|2020-06-03 07:05:00|10103.4|10101.4|10098.8|10096.8|10105|10103|10091.1|10089.1|69000
1591168200000|2020-06-03 07:10:00|10098.4|10096.4|10099.1|10097.1|10100|10098|10087.2|10085.2|83550
1591168500000|2020-06-03 07:15:00|10098.1|10096.1|10103.7|10101.7|10109.6|10107.6|10098.1|10096.1|103425
1591168800000|2020-06-03 07:20:00|10103.5|10101.5|10095.3|10093.3|10107.5|10105.5|10089.8|10087.8|103725
1591169100000|2020-06-03 07:25:00|10095.8|10093.8|10098|10096|10103.8|10101.8|10095.1|10093.1|60450
1591169400000|2020-06-03 07:30:00|10098.1|10096.1|10091.1|10089.1|10098.3|10096.3|10083.6|10081.6|165750
1591169700000|2020-06-03 07:35:00|10092|10090|10096.8|10094.8|10097.8|10095.8|10083.4|10081.4|121275
1591170000000|2020-06-03 07:40:00|10096.7|10094.7|10098.4|10096.4|10105.6|10103.6|10095.6|10093.6|117450
1591170300000|2020-06-03 07:45:00|10098.6|10096.6|10099.7|10097.7|10103.1|10101.1|10092.6|10090.6|98625
1591170600000|2020-06-03 07:50:00|10099.6|10097.6|10098.6|10096.6|10106.5|10104.5|10098.5|10096.5|83775
1591170900000|2020-06-03 07:55:00|10099.1|10097.1|10117.3|10115.3|10118.6|10116.6|10093.6|10091.6|241575
1591171200000|2020-06-03 08:00:00|10116.8|10114.8|10112|10110|10129.3|10127.3|10111.7|10109.7|279225
1591171500000|2020-06-03 08:05:00|10112.4|10110.4|10108.6|10106.6|10118.3|10116.3|10104|10102|104550
1591171800000|2020-06-03 08:10:00|10107.2|10105.2|10106.4|10104.4|10116.8|10114.8|10104.5|10102.5|105825
1591172100000|2020-06-03 08:15:00|10107.1|10105.1|10116.9|10114.9|10116.9|10114.9|10101.7|10099.7|93150
1591172400000|2020-06-03 08:20:00|10117.1|10115.1|10120.5|10118.5|10123|10121|10112|10110|164250
1591172700000|2020-06-03 08:25:00|10120|10118|10119.9|10117.9|10130.8|10128.8|10118.4|10116.4|183900
1591173000000|2020-06-03 08:30:00|10119.2|10117.2|10121.6|10119.6|10125.3|10123.3|10111.1|10109.1|150075
1591173300000|2020-06-03 08:35:00|10121.5|10119.5|10123.7|10121.7|10126|10124|10115|10113|95100
1591173600000|2020-06-03 08:40:00|10123.6|10121.6|10147.1|10145.1|10148.5|10146.5|10123.6|10121.6|419175
1591173900000|2020-06-03 08:45:00|10146.7|10144.7|10153.5|10151.5|10157.1|10155.1|10140.8|10138.8|267075
1591174200000|2020-06-03 08:50:00|10152.5|10150.5|10140.4|10138.4|10154.6|10152.6|10139.1|10137.1|184050
1591174500000|2020-06-03 08:55:00|10141.1|10139.1|10161.4|10159.4|10161.4|10159.4|10140|10138|166725
1591174800000|2020-06-03 09:00:00|10160.6|10158.6|10172.9|10170.9|10180.6|10178.6|10156.9|10154.9|447750
1591175100000|2020-06-03 09:05:00|10172.8|10170.8|10179.2|10177.2|10185|10183|10170.9|10168.9|252675
1591175400000|2020-06-03 09:10:00|10179.3|10177.3|10139.9|10137.9|10180.8|10178.8|10132.2|10130.2|500025
1591175700000|2020-06-03 09:15:00|10140.4|10138.4|10134.9|10132.9|10147|10145|10126.5|10124.5|382725
1591176000000|2020-06-03 09:20:00|10135.1|10133.1|10131.7|10129.7|10136.4|10134.4|10124.3|10122.3|260625
1591176300000|2020-06-03 09:25:00|10131.1|10129.1|10087|10085|10139|10137|10087|10085|485400
1591176600000|2020-06-03 09:30:00|10085.8|10083.8|10075.1|10073.1|10085.8|10083.8|10059.1|10057.1|742050
1591176900000|2020-06-03 09:35:00|10075.4|10073.4|10074.6|10072.6|10085|10083|10072.5|10070.5|278550
1591177200000|2020-06-03 09:40:00|10073.7|10071.7|10047.7|10045.7|10083.4|10081.4|10045.6|10043.6|405675
1591177500000|2020-06-03 09:45:00|10048|10046|10044.7|10042.7|10051.6|10049.6|10037.7|10035.7|400050
1591177800000|2020-06-03 09:50:00|10043.5|10041.5|10074.5|10072.5|10075.8|10073.8|10043.5|10041.5|378600
1591178100000|2020-06-03 09:55:00|10074.2|10072.2|10078.5|10076.5|10078.8|10076.8|10071.5|10069.5|344025
1591178400000|2020-06-03 10:00:00|10078.8|10076.8|10078.8|10076.8|10078.8|10076.8|10078.8|10076.8|1050
1591179000000|2020-06-03 10:10:00|10082.8|10072.8|10093.9|10083.9|10095.1|10085.1|10082.8|10072.8|0
1591179300000|2020-06-03 10:15:00|10093.6|10083.6|10085.5|10075.5|10093.9|10083.9|10084.9|10074.9|0
1591179600000|2020-06-03 10:20:00|10086.1|10076.1|10087.2|10077.2|10088.9|10078.9|10084.3|10074.3|0
1591179900000|2020-06-03 10:25:00|10086.6|10076.6|10088.2|10078.2|10088.8|10078.8|10084.9|10074.9|0
1591180200000|2020-06-03 10:30:00|10088.8|10078.8|10085.3|10075.3|10088.8|10078.8|10085.3|10075.3|0
1591180500000|2020-06-03 10:35:00|10084.8|10074.8|10085.3|10075.3|10087.6|10077.6|10084.2|10074.2|0
1591180800000|2020-06-03 10:40:00|10084.8|10074.8|10076.8|10071.3|10084.8|10074.8|10076.8|10070.8|11
1591181100000|2020-06-03 10:45:00|10075.8|10068.8|10072.3|10064.3|10075.8|10068.8|10068.3|10064.3|27
1591181400000|2020-06-03 10:50:00|10074.3|10064.8|10071.3|10066.3|10077.3|10073.8|10070.3|10064.8|37
1591181700000|2020-06-03 10:55:00|10074.3|10069.3|10060.3|10055.3|10075.3|10069.8|10059.3|10054.3|133
1591182000000|2020-06-03 11:00:00|10059.3|10056.3|10059.3|10054.3|10061.3|10057.3|10050.8|10045.8|98
1591182300000|2020-06-03 11:05:00|10062.3|10056.8|10059.3|10054.8|10062.3|10056.8|10054.3|10049.8|109
1591182600000|2020-06-03 11:10:00|10057.3|10055.3|10067.8|10062.8|10069.8|10063.8|10056.3|10053.8|33
1591182900000|2020-06-03 11:15:00|10068.3|10063.3|10071.8|10066.3|10072.3|10068.3|10068.3|10063.3|20
1591183200000|2020-06-03 11:20:00|10071.3|10067.3|10060.3|10054.3|10071.8|10067.3|10057.8|10053.8|25
1591183500000|2020-06-03 11:25:00|10062.3|10054.8|10058.3|10054.8|10062.8|10057.8|10057.8|10053.8|13
1591183800000|2020-06-03 11:30:00|10058.8|10053.8|10058.3|10051.8|10060.8|10056.8|10054.3|10051.3|34
1591184100000|2020-06-03 11:35:00|10058.8|10051.3|10060.8|10053.3|10060.8|10054.8|10053.8|10049.3|41
1591184400000|2020-06-03 11:40:00|10061.3|10054.8|10064.3|10059.8|10064.8|10060.8|10059.8|10054.8|15
1591184700000|2020-06-03 11:45:00|10063.8|10060.8|10072.8|10067.8|10072.8|10068.8|10063.8|10060.3|14
1591185000000|2020-06-03 11:50:00|10072.3|10067.3|10080.3|10074.8|10080.3|10076.8|10068.3|10064.3|47
1591185300000|2020-06-03 11:55:00|10079.3|10075.3|10077.8|10071.3|10080.3|10076.8|10077.8|10071.3|4
1591185600000|2020-06-03 12:00:00|10076.8|10068.8|10077.3|10073.8|10082.3|10078.3|10072.3|10067.8|92
1591185900000|2020-06-03 12:05:00|10076.8|10072.8|10073.3|10069.8|10080.3|10076.8|10070.3|10066.3|157
1591186200000|2020-06-03 12:10:00|10074.3|10069.3|10079.8|10076.3|10080.3|10077.3|10072.8|10069.3|87
1591186500000|2020-06-03 12:15:00|10080.8|10076.8|10086.3|10082.8|10087.3|10083.8|10078.3|10074.3|72
1591186800000|2020-06-03 12:20:00|10086.8|10083.3|10085.8|10082.3|10089.3|10085.8|10081.8|10078.8|50
1591187100000|2020-06-03 12:25:00|10086.8|10082.8|10090.3|10085.8|10092.8|10089.3|10086.3|10081.8|38
1591187400000|2020-06-03 12:30:00|10089.8|10086.3|10093.3|10089.3|10095.8|10092.3|10087.3|10084.3|70
1591187700000|2020-06-03 12:35:00|10092.8|10088.3|10094.8|10091.3|10099.8|10095.3|10092.3|10088.3|40
1591188000000|2020-06-03 12:40:00|10095.3|10092.8|10093.8|10089.8|10101.8|10097.3|10092.8|10088.8|43
1591188300000|2020-06-03 12:45:00|10093.3|10089.3|10086.3|10083.3|10094.8|10090.8|10082.8|10079.3|104
1591188600000|2020-06-03 12:50:00|10086.8|10082.8|10100.8|10097.8|10100.8|10097.8|10086.8|10082.8|60
1591188900000|2020-06-03 12:55:00|10101.3|10097.3|10088.8|10084.8|10101.3|10097.8|10083.8|10079.8|154
1591189200000|2020-06-03 13:00:00|10089.8|10085.3|10087.8|10083.3|10090.8|10087.3|10086.3|10081.8|36
1591189500000|2020-06-03 13:05:00|10085.8|10081.8|10099.3|10094.3|10100.3|10096.3|10082.8|10079.3|74
1591189800000|2020-06-03 13:10:00|10099.8|10093.8|10106.8|10102.8|10107.3|10104.3|10099.8|10093.8|76
1591190100000|2020-06-03 13:15:00|10106.3|10102.3|10106.8|10103.3|10109.3|10106.8|10101.8|10098.8|109
1591190400000|2020-06-03 13:20:00|10107.3|10103.8|10115.3|10111.3|10120.3|10116.3|10107.3|10103.8|69
1591190700000|2020-06-03 13:25:00|10116.3|10113.8|10117.8|10111.3|10125.8|10122.3|10115.3|10111.3|191
1591191000000|2020-06-03 13:30:00|10115.3|10110.8|10139.8|10135.8|10143.3|10139.8|10109.3|10104.8|706
1591191300000|2020-06-03 13:35:00|10140.3|10136.3|10131.3|10128.3|10143.3|10140.8|10127.3|10124.3|513
1591191600000|2020-06-03 13:40:00|10131.8|10127.3|10139.8|10136.8|10141.8|10138.3|10131.3|10127.3|332
1591191900000|2020-06-03 13:45:00|10140.3|10137.3|10133.8|10130.8|10142.8|10138.8|10128.8|10124.3|323
1591192200000|2020-06-03 13:50:00|10135.3|10130.3|10134.3|10131.8|10140.8|10137.3|10130.8|10127.3|382
1591192500000|2020-06-03 13:55:00|10134.8|10132.3|10143.3|10139.3|10143.3|10140.8|10134.3|10131.3|380
1591192800000|2020-06-03 14:00:00|10142.8|10139.8|10158.3|10155.8|10163.3|10159.8|10142.8|10138.8|319
1591193100000|2020-06-03 14:05:00|10157.8|10155.3|10154.3|10150.8|10160.3|10155.8|10152.3|10148.8|296
1591193400000|2020-06-03 14:10:00|10153.8|10151.3|10145.3|10142.8|10153.8|10151.3|10144.3|10139.8|373
1591193700000|2020-06-03 14:15:00|10146.3|10143.8|10149.8|10146.8|10154.8|10150.3|10141.8|10138.8|342
1591194000000|2020-06-03 14:20:00|10150.8|10147.8|10162.3|10158.8|10163.3|10159.8|10148.3|10144.3|492
1591194300000|2020-06-03 14:25:00|10162.8|10159.8|10167.8|10164.8|10168.8|10165.3|10156.3|10152.8|298
1591194600000|2020-06-03 14:30:00|10167.3|10164.3|10173.3|10169.8|10174.8|10172.3|10163.8|10160.3|527
1591194900000|2020-06-03 14:35:00|10172.8|10170.3|10175.8|10171.8|10180.3|10176.3|10172.3|10168.8|431
1591195200000|2020-06-03 14:40:00|10176.3|10172.3|10181.8|10178.3|10182.3|10178.3|10172.3|10168.8|228
1591195500000|2020-06-03 14:45:00|10181.3|10176.8|10182.8|10178.8|10184.8|10180.3|10176.3|10171.8|263
1591195800000|2020-06-03 14:50:00|10182.3|10178.3|10189.3|10185.3|10190.3|10186.3|10180.3|10176.8|146
1591196100000|2020-06-03 14:55:00|10189.8|10185.8|10179.3|10176.3|10189.8|10186.3|10179.3|10176.3|217
1591196400000|2020-06-03 15:00:00|10180.3|10176.8|10185.3|10182.3|10187.8|10183.8|10179.3|10176.3|284
1591196700000|2020-06-03 15:05:00|10187.3|10183.3|10188.3|10184.3|10188.3|10185.8|10182.8|10179.8|245
1591197000000|2020-06-03 15:10:00|10187.3|10182.8|10187.3|10184.3|10189.8|10186.3|10184.8|10181.3|403
1591197300000|2020-06-03 15:15:00|10186.8|10182.8|10191.8|10187.8|10192.3|10189.8|10186.3|10182.8|392
1591197600000|2020-06-03 15:20:00|10192.3|10187.3|10192.3|10189.3|10192.8|10189.3|10187.8|10183.8|109
1591197900000|2020-06-03 15:25:00|10192.8|10189.8|10183.3|10179.8|10193.3|10190.8|10175.8|10172.8|455
1591198200000|2020-06-03 15:30:00|10184.3|10180.3|10188.8|10185.3|10190.8|10187.8|10182.8|10178.8|152
1591198500000|2020-06-03 15:35:00|10188.3|10183.3|10186.3|10182.3|10191.8|10187.8|10184.3|10181.3|123
1591198800000|2020-06-03 15:40:00|10185.3|10181.8|10181.8|10178.8|10188.3|10184.8|10181.8|10178.8|75
1591199100000|2020-06-03 15:45:00|10180.8|10177.8|10185.3|10181.3|10187.3|10182.8|10177.3|10173.8|133
1591199400000|2020-06-03 15:50:00|10185.8|10181.8|10182.3|10179.8|10190.3|10186.8|10180.3|10176.8|137
1591199700000|2020-06-03 15:55:00|10183.8|10179.3|10181.3|10177.3|10187.8|10183.8|10179.8|10175.8|64
1591200000000|2020-06-03 16:00:00|10180.8|10176.8|10182.3|10178.8|10184.3|10180.3|10174.8|10171.3|82
1591200300000|2020-06-03 16:05:00|10183.3|10179.3|10179.8|10176.3|10183.3|10179.8|10179.8|10176.3|63
1591200600000|2020-06-03 16:10:00|10178.8|10176.8|10181.8|10177.8|10182.3|10178.8|10177.8|10173.3|29
1591200900000|2020-06-03 16:15:00|10182.3|10177.3|10174.3|10170.3|10182.8|10178.3|10172.8|10170.3|39
1591201200000|2020-06-03 16:20:00|10173.8|10170.8|10172.8|10168.8|10177.8|10173.8|10171.8|10168.8|27
1591201500000|2020-06-03 16:25:00|10173.3|10169.3|10179.8|10175.3|10182.3|10178.8|10172.8|10169.3|83
1591201800000|2020-06-03 16:30:00|10179.3|10175.8|10183.3|10179.3|10183.3|10180.8|10178.3|10174.3|40
1591202100000|2020-06-03 16:35:00|10182.8|10179.8|10178.8|10174.8|10183.8|10180.8|10178.3|10174.8|38
1591202400000|2020-06-03 16:40:00|10179.8|10174.3|10179.3|10174.8|10180.8|10176.8|10177.8|10173.8|42
1591202700000|2020-06-03 16:45:00|10178.8|10175.3|10174.3|10171.3|10179.8|10176.8|10173.3|10170.3|36
1591203000000|2020-06-03 16:50:00|10172.8|10170.3|10169.8|10165.8|10177.3|10173.3|10165.8|10162.3|80
1591203300000|2020-06-03 16:55:00|10169.3|10165.3|10165.8|10161.8|10170.3|10166.8|10163.8|10160.8|35
1591203600000|2020-06-03 17:00:00|10166.3|10162.3|10166.3|10161.3|10169.3|10165.3|10162.3|10158.8|45
1591203900000|2020-06-03 17:05:00|10164.8|10160.8|10162.3|10157.8|10167.3|10160.8|10160.8|10157.8|23
1591204200000|2020-06-03 17:10:00|10163.3|10158.3|10163.3|10158.8|10165.8|10160.3|10162.8|10158.3|16
1591204500000|2020-06-03 17:15:00|10164.3|10159.3|10163.3|10157.8|10164.3|10161.3|10162.3|10157.8|9
1591204800000|2020-06-03 17:20:00|10164.3|10159.8|10166.3|10162.3|10167.3|10163.3|10162.3|10157.3|28
1591205100000|2020-06-03 17:25:00|10165.8|10161.8|10164.8|10160.8|10167.3|10163.3|10163.8|10159.8|18
1591205400000|2020-06-03 17:30:00|10164.3|10161.3|10165.3|10161.8|10168.3|10163.8|10163.3|10159.3|18
1591205700000|2020-06-03 17:35:00|10165.8|10162.3|10166.3|10162.3|10167.8|10163.8|10164.8|10160.8|19
1591206000000|2020-06-03 17:40:00|10167.8|10162.8|10168.8|10164.8|10169.8|10166.8|10166.3|10162.3|25
1591206300000|2020-06-03 17:45:00|10167.8|10163.3|10164.3|10160.3|10168.3|10163.8|10164.3|10159.8|7
1591206600000|2020-06-03 17:50:00|10162.3|10158.8|10162.3|10157.8|10164.8|10159.3|10161.3|10156.8|23
1591206900000|2020-06-03 17:55:00|10163.3|10159.3|10162.8|10158.3|10163.3|10159.3|10161.3|10157.3|9
1591207200000|2020-06-03 18:00:00|10162.3|10157.8|10171.3|10167.8|10171.8|10168.8|10161.3|10157.8|76
1591207500000|2020-06-03 18:05:00|10171.8|10168.3|10169.3|10163.8|10171.8|10168.3|10166.8|10162.8|27
1591207800000|2020-06-03 18:10:00|10169.8|10164.3|10168.8|10164.3|10170.8|10165.3|10168.8|10164.3|1
1591208100000|2020-06-03 18:15:00|10169.3|10164.8|10170.8|10165.8|10170.8|10165.8|10169.3|10164.8|0
1591208400000|2020-06-03 18:20:00|10170.3|10163.8|10177.3|10172.8|10177.3|10173.8|10167.8|10163.3|45
1591208700000|2020-06-03 18:25:00|10177.8|10172.3|10179.3|10174.8|10180.8|10177.8|10176.8|10172.3|21
1591209000000|2020-06-03 18:30:00|10178.8|10175.3|10184.3|10179.3|10184.8|10180.8|10175.8|10171.8|19
1591209300000|2020-06-03 18:35:00|10183.3|10178.8|10185.8|10181.8|10190.3|10186.3|10182.8|10178.8|45
1591209600000|2020-06-03 18:40:00|10186.3|10182.3|10182.3|10178.3|10186.3|10182.3|10180.8|10177.8|13
1591209900000|2020-06-03 18:45:00|10181.8|10176.8|10180.3|10176.8|10182.8|10179.8|10178.8|10175.8|28
1591210200000|2020-06-03 18:50:00|10181.3|10177.3|10182.3|10178.3|10183.3|10180.3|10178.8|10175.3|40
1591210500000|2020-06-03 18:55:00|10181.8|10177.8|10181.3|10177.8|10184.3|10180.3|10178.3|10174.8|24
1591210800000|2020-06-03 19:00:00|10180.8|10178.3|10185.8|10182.8|10188.3|10184.3|10180.8|10177.3|60
1591211100000|2020-06-03 19:05:00|10186.8|10183.3|10184.8|10181.3|10189.3|10185.8|10183.3|10180.3|43
1591211400000|2020-06-03 19:10:00|10185.3|10181.8|10188.3|10184.8|10189.3|10186.3|10184.3|10181.8|57
1591211700000|2020-06-03 19:15:00|10188.8|10183.3|10183.3|10179.8|10189.3|10185.8|10180.8|10177.3|56
1591212000000|2020-06-03 19:20:00|10182.8|10178.3|10191.8|10188.8|10191.8|10189.3|10178.3|10174.3|101
1591212300000|2020-06-03 19:25:00|10193.3|10188.3|10190.8|10187.3|10193.3|10190.8|10190.8|10186.8|125
1591212600000|2020-06-03 19:30:00|10191.8|10187.8|10189.8|10187.3|10193.3|10190.8|10189.3|10186.3|93
1591212900000|2020-06-03 19:35:00|10189.3|10186.3|10192.3|10189.8|10193.3|10190.8|10186.8|10183.8|126
1591213200000|2020-06-03 19:40:00|10191.8|10188.3|10196.3|10192.3|10199.8|10195.8|10190.8|10187.3|145
1591213500000|2020-06-03 19:45:00|10195.8|10192.8|10198.8|10194.8|10199.3|10195.3|10189.8|10186.3|78
1591213800000|2020-06-03 19:50:00|10199.3|10196.3|10194.3|10191.3|10201.3|10196.8|10192.8|10188.8|101
1591214100000|2020-06-03 19:55:00|10193.8|10191.8|10176.3|10173.3|10193.8|10191.8|10175.8|10171.3|180
1591214400000|2020-06-03 20:00:00|10176.8|10173.8|10177.8|10173.3|10177.8|10173.8|10169.3|10166.3|112
1591214700000|2020-06-03 20:05:00|10177.3|10172.3|10174.8|10170.3|10178.3|10174.3|10172.8|10169.8|3
1591215000000|2020-06-03 20:10:00|10173.3|10170.8|10172.3|10168.8|10175.3|10170.8|10172.3|10168.8|20
1591215300000|2020-06-03 20:15:00|10171.8|10169.3|10173.3|10168.8|10173.3|10169.3|10171.3|10168.3|13
1591215600000|2020-06-03 20:20:00|10171.3|10168.3|10172.8|10168.3|10173.3|10168.8|10171.3|10168.3|5
1591215900000|2020-06-03 20:25:00|10172.3|10168.8|10171.8|10167.3|10172.8|10168.8|10169.8|10166.3|7
1591216200000|2020-06-03 20:30:00|10172.3|10167.8|10168.8|10164.3|10172.3|10167.8|10167.8|10164.3|8
1591216500000|2020-06-03 20:35:00|10168.3|10163.8|10166.3|10162.3|10168.3|10163.8|10165.3|10161.8|23
1591216800000|2020-06-03 20:40:00|10166.8|10162.8|10166.8|10162.3|10166.8|10162.8|10165.8|10162.3|11
1591217100000|2020-06-03 20:45:00|10166.3|10162.8|10169.3|10164.8|10169.8|10164.8|10166.3|10162.8|21
1591217400000|2020-06-03 20:50:00|10167.3|10164.3|10169.3|10164.8|10170.8|10164.8|10167.3|10164.3|4
1591217700000|2020-06-03 20:55:00|10168.8|10164.3|10166.8|10162.3|10170.8|10164.8|10166.8|10162.3|15
1591218000000|2020-06-03 21:00:00|10170.8|10164.3|10170.8|10164.3|10170.8|10164.3|10170.8|10164.3|7
1591218600000|2020-06-03 21:10:00||10160.8||10160.8||10160.8||10160.8|16920699
1591218900000|2020-06-03 21:15:00|10170.7|10160.7|10169.2|10159.2|10171.7|10161.7|10169|10159|0
1591219200000|2020-06-03 21:20:00|10168.8|10158.8|10169.1|10159.1|10169.3|10159.3|10168.7|10158.7|0
1591219500000|2020-06-03 21:25:00|10169.2|10159.2|10169.2|10159.2|10169.4|10159.4|10169.2|10159.2|0
1591219800000|2020-06-03 21:30:00|10169.3|10159.3|10168.8|10158.8|10169.4|10159.4|10168.8|10158.8|0
1591220100000|2020-06-03 21:35:00|10168.9|10158.9|10168.9|10158.9|10169.1|10159.1|10168.9|10158.9|0
1591220400000|2020-06-03 21:40:00|10169|10159|10170.3|10160.3|10170.3|10160.3|10169|10159|0
1591220700000|2020-06-03 21:45:00|10170.2|10160.2|10169.8|10159.8|10170.3|10160.3|10169.7|10159.7|0
1591221000000|2020-06-03 21:50:00|10169.9|10159.9|10169.7|10159.7|10169.9|10159.9|10169.5|10159.5|0
1591221300000|2020-06-03 21:55:00|10174.6|10164.6|10175|10165|10175.1|10165.1|10174.6|10164.6|0
1591221600000|2020-06-03 22:00:00|10174.8|10164.8|10175.1|10165.1|10176.6|10166.6|10165.7|10155.7|0
1591221900000|2020-06-03 22:05:00|10175.6|10165.6|10178.1|10168.1|10178.7|10168.7|10170.8|10160.8|0
1591222200000|2020-06-03 22:10:00|10177.5|10167.5|10177.6|10167.6|10178.8|10168.8|10174.9|10164.9|0
1591222500000|2020-06-03 22:15:00|10179.3|10169.3|10178.7|10168.7|10180.5|10170.5|10176.4|10166.4|0
1591222800000|2020-06-03 22:20:00|10179.3|10169.3|10178.2|10168.2|10179.9|10169.9|10178.2|10168.2|0
1591223100000|2020-06-03 22:25:00|10178.7|10168.7|10178.7|10168.7|10179.3|10169.3|10176.7|10166.7|0
1591223400000|2020-06-03 22:30:00|10179.3|10169.3|10184.4|10174.4|10185.6|10175.6|10179|10169|0
1591223700000|2020-06-03 22:35:00|10185|10175|10185.6|10175.6|10187.3|10177.3|10185|10175|0
1591224000000|2020-06-03 22:40:00|10185.3|10175.3|10183.3|10173.3|10187.3|10177.3|10182.7|10172.7|0
1591224300000|2020-06-03 22:45:00|10182.7|10172.7|10184.4|10174.4|10185.6|10175.6|10182.2|10172.2|0
1591224600000|2020-06-03 22:50:00|10185|10175|10189|10179|10189|10179|10184.4|10174.4|0
1591224900000|2020-06-03 22:55:00|10188.4|10178.4|10187.9|10177.9|10189|10179|10186.7|10176.7|0
1591225200000|2020-06-03 23:00:00|10187.6|10177.6|10191.3|10181.3|10192.4|10182.4|10187.3|10177.3|0
1591225500000|2020-06-03 23:05:00|10191.9|10181.9|10194.8|10184.8|10194.8|10184.8|10190.7|10180.7|0
1591225800000|2020-06-03 23:10:00|10194.5|10184.5|10193.1|10183.1|10196|10186|10193.1|10183.1|0
1591226100000|2020-06-03 23:15:00|10192.6|10182.6|10193.1|10183.1|10194.3|10184.3|10192|10182|0
1591226400000|2020-06-03 23:20:00|10193.4|10183.4|10194.3|10184.3|10194.8|10184.8|10192|10182|0
1591226700000|2020-06-03 23:25:00|10194.8|10184.8|10209.1|10199.1|10210.2|10200.2|10194.6|10184.6|0
1591227000000|2020-06-03 23:30:00|10209.6|10199.6|10206.1|10196.1|10211.1|10201.1|10205.5|10195.5|0
1591227300000|2020-06-03 23:35:00|10206.7|10196.7|10218.2|10208.2|10221.7|10211.7|10206.7|10196.7|0
1591227600000|2020-06-03 23:40:00|10217.6|10207.6|10224.6|10214.6|10225|10215|10217.1|10207.1|0
1591227900000|2020-06-03 23:45:00|10224.1|10214.1|10222.7|10212.7|10226.2|10216.2|10219.9|10209.9|0
1591228200000|2020-06-03 23:50:00|10223.2|10213.2|10220.9|10210.9|10223.2|10213.2|10219.2|10209.2|0
1591228500000|2020-06-03 23:55:00|10221.2|10211.2|10219.7|10209.7|10221.8|10211.8|10219.3|10209.3|0
1591142400000|2020-06-03 00:00:00|10083.1|10073.1|10085.8|10075.8|10086.4|10076.4|10080.3|10070.3|0
1591142700000|2020-06-03 00:05:00|10086.8|10076.8|10077.8|10067.8|10090.8|10080.8|10073.4|10063.4|0
1591143000000|2020-06-03 00:10:00|10078.4|10068.4|10082.1|10072.1|10083|10073|10076.7|10066.7|0
1591143300000|2020-06-03 00:15:00|10082.4|10072.4|10081.1|10071.1|10084.2|10074.2|10078.3|10068.3|0
1591143600000|2020-06-03 00:20:00|10081.7|10071.7|10082.7|10072.7|10083.3|10073.3|10078.8|10068.8|0
1591143900000|2020-06-03 00:25:00|10083.3|10073.3|10082.1|10072.1|10085.6|10075.6|10081.9|10071.9|0
1591144200000|2020-06-03 00:30:00|10081.9|10071.9|10081.3|10071.3|10084.7|10074.7|10081|10071|0
1591144500000|2020-06-03 00:35:00|10080.7|10070.7|10079.7|10069.7|10081.3|10071.3|10074|10064|0
1591144800000|2020-06-03 00:40:00|10080|10070|10082|10072|10082.6|10072.6|10077.4|10067.4|0
1591145100000|2020-06-03 00:45:00|10082.3|10072.3|10077.2|10067.2|10090.3|10080.3|10076.1|10066.1|0
1591145400000|2020-06-03 00:50:00|10077.8|10067.8|10079.5|10069.5|10079.5|10069.5|10076.1|10066.1|0
1591145700000|2020-06-03 00:55:00|10079.2|10069.2|10079.5|10069.5|10082.3|10072.3|10078.3|10068.3|0
1591146000000|2020-06-03 01:00:00|10086.6|10076.6|10072.8|10068.8|10091.8|10088.3|10072.3|10068.8|786
1591146300000|2020-06-03 01:05:00|10071.8|10068.3|10079.8|10074.3|10081.3|10077.8|10070.8|10066.8|422
1591146600000|2020-06-03 01:10:00|10077.8|10073.3|10085.3|10081.3|10087.3|10083.3|10076.3|10072.3|280
1591146900000|2020-06-03 01:15:00|10084.8|10081.8|10086.8|10082.8|10089.3|10086.3|10082.3|10078.3|341
1591147200000|2020-06-03 01:20:00|10086.3|10081.8|10079.3|10076.3|10088.3|10084.3|10078.8|10076.3|423
1591147500000|2020-06-03 01:25:00|10078.8|10074.8|10074.8|10071.8|10080.3|10076.8|10072.8|10069.3|338
1591147800000|2020-06-03 01:30:00|10075.8|10072.3|10069.8|10066.3|10076.8|10072.8|10068.3|10065.8|230
1591148100000|2020-06-03 01:35:00|10070.8|10065.8|10069.8|10066.3|10073.3|10070.3|10068.3|10065.8|173
1591148400000|2020-06-03 01:40:00|10070.3|10065.8|10070.3|10066.8|10073.3|10069.8|10066.8|10063.3|119
1591148700000|2020-06-03 01:45:00|10070.8|10069.3|10073.8|10070.3|10076.8|10073.3|10069.3|10065.8|178
1591149000000|2020-06-03 01:50:00|10073.3|10068.8|10071.3|10067.8|10076.8|10072.8|10070.3|10066.3|167
1591149300000|2020-06-03 01:55:00|10070.8|10066.8|10074.8|10070.3|10074.8|10070.3|10067.3|10063.3|176
1591149600000|2020-06-03 02:00:00|10074.3|10070.8|10073.8|10069.3|10079.8|10077.3|10071.8|10068.3|108
1591149900000|2020-06-03 02:05:00|10074.3|10069.8|10074.8|10071.8|10078.3|10075.3|10071.8|10068.8|190
1591150200000|2020-06-03 02:10:00|10074.3|10070.3|10076.3|10072.8|10077.3|10073.8|10071.3|10068.3|128
1591150500000|2020-06-03 02:15:00|10076.8|10073.3|10074.8|10070.8|10078.8|10074.3|10072.3|10068.8|87
1591150800000|2020-06-03 02:20:00|10073.3|10069.3|10067.3|10064.3|10073.3|10069.3|10064.8|10061.8|393
1591151100000|2020-06-03 02:25:00|10066.8|10063.3|10063.3|10059.8|10067.8|10063.8|10060.8|10057.3|109
1591151400000|2020-06-03 02:30:00|10064.8|10060.3|10061.8|10057.8|10064.8|10060.3|10059.8|10056.3|96
1591151700000|2020-06-03 02:35:00|10062.3|10058.3|10062.8|10059.3|10063.3|10060.3|10061.8|10057.8|77
1591152000000|2020-06-03 02:40:00|10062.3|10059.8|10062.8|10058.8|10063.3|10060.8|10060.8|10057.8|71
1591152300000|2020-06-03 02:45:00|10062.3|10058.3|10060.3|10057.8|10063.3|10059.8|10058.8|10056.3|39
1591152600000|2020-06-03 02:50:00|10060.8|10056.8|10062.3|10058.3|10062.8|10060.3|10060.3|10056.8|51
1591152900000|2020-06-03 02:55:00|10062.8|10058.8|10061.3|10057.8|10065.8|10061.3|10060.8|10057.3|93
1591153200000|2020-06-03 03:00:00|10060.8|10056.8|10058.3|10055.3|10061.3|10057.8|10055.8|10052.3|98
1591153500000|2020-06-03 03:05:00|10057.8|10054.8|10062.8|10058.3|10062.8|10060.3|10056.8|10053.3|64
1591153800000|2020-06-03 03:10:00|10063.3|10058.8|10060.3|10057.3|10064.8|10061.3|10060.3|10057.3|50
1591154100000|2020-06-03 03:15:00|10060.8|10057.8|10063.3|10060.3|10064.3|10060.8|10059.3|10055.8|79
1591154400000|2020-06-03 03:20:00|10064.8|10060.8|10065.3|10061.8|10065.3|10061.8|10061.3|10057.3|126
1591154700000|2020-06-03 03:25:00|10066.8|10062.3|10070.3|10066.8|10070.8|10067.3|10065.3|10060.3|145
1591155000000|2020-06-03 03:30:00|10069.8|10066.3|10072.3|10068.3|10072.3|10069.8|10060.3|10056.3|259
1591155300000|2020-06-03 03:35:00|10071.8|10067.8|10066.8|10062.8|10071.8|10067.8|10063.3|10059.3|237
1591155600000|2020-06-03 03:40:00|10066.3|10064.3|10068.8|10065.3|10073.3|10069.8|10060.8|10058.3|279
1591155900000|2020-06-03 03:45:00|10064.3|10059.8|10109.8|10107.8|10110.1|10108.1|10060.8|10055.8|1118608
1591156200000|2020-06-03 03:50:00|10108.3|10106.3|10096.9|10094.9|10115.7|10113.7|10091.3|10089.3|579975
1591156500000|2020-06-03 03:55:00|10096.4|10094.4|10102|10100|10108.9|10106.9|10088.9|10086.9|336900
1591156800000|2020-06-03 04:00:00|10102.9|10100.9|10097.6|10095.6|10114.1|10112.1|10097.4|10095.4|296700
1591157100000|2020-06-03 04:05:00|10097.3|10095.3|10081.2|10079.2|10101.5|10099.5|10078.7|10076.7|448575
1591157400000|2020-06-03 04:10:00|10082.4|10080.4|10074.8|10072.8|10087.4|10085.4|10074.8|10072.8|263175
1591157700000|2020-06-03 04:15:00|10074.9|10072.9|10042.2|10040.2|10080.9|10078.9|10039.2|10037.2|553800
1591158000000|2020-06-03 04:20:00|10042|10040|10046.1|10044.1|10054.4|10052.4|10035.6|10033.6|393750
1591158300000|2020-06-03 04:25:00|10046.4|10044.4|10057.1|10055.1|10061.8|10059.8|10030.1|10028.1|323625
1591158600000|2020-06-03 04:30:00|10057.5|10055.5|10047.7|10045.7|10058.3|10056.3|10034.7|10032.7|193650
1591158900000|2020-06-03 04:35:00|10048.3|10046.3|10051.6|10049.6|10066.8|10064.8|10048.3|10046.3|167850
1591159200000|2020-06-03 04:40:00|10051.5|10049.5|10057.7|10055.7|10061.5|10059.5|10045.2|10043.2|87525
1591159500000|2020-06-03 04:45:00|10056.9|10054.9|10067.9|10065.9|10070.7|10068.7|10055.4|10053.4|165600
1591159800000|2020-06-03 04:50:00|10068.8|10066.8|10062.8|10060.8|10070.8|10068.8|10059.1|10057.1|147900
1591160100000|2020-06-03 04:55:00|10062.9|10060.9|10061|10059|10066.8|10064.8|10053.2|10051.2|119475
1591160400000|2020-06-03 05:00:00|10061.2|10059.2|10077.3|10075.3|10078.9|10076.9|10060.8|10058.8|155025
1591160700000|2020-06-03 05:05:00|10077.8|10075.8|10090.9|10088.9|10093|10091|10076.1|10074.1|201750
1591161000000|2020-06-03 05:10:00|10091|10089|10085|10083|10095|10093|10083.8|10081.8|160050
1591161300000|2020-06-03 05:15:00|10084.9|10082.9|10083.3|10081.3|10092.7|10090.7|10080.7|10078.7|159900
1591161600000|2020-06-03 05:20:00|10082.9|10080.9|10082.4|10080.4|10086.5|10084.5|10076.3|10074.3|108225
1591161900000|2020-06-03 05:25:00|10082.5|10080.5|10077.2|10075.2|10083.6|10081.6|10072.8|10070.8|98775
1591162200000|2020-06-03 05:30:00|10077.3|10075.3|10069|10067|10078.6|10076.6|10061.7|10059.7|171450
1591162500000|2020-06-03 05:35:00|10068.8|10066.8|10069.6|10067.6|10074.4|10072.4|10062|10060|93225
1591162800000|2020-06-03 05:40:00|10070.6|10068.6|10066|10064|10072|10070|10062.7|10060.7|61425
1591163100000|2020-06-03 05:45:00|10066.3|10064.3|10079.6|10077.6|10082.3|10080.3|10066.3|10064.3|89400
1591163400000|2020-06-03 05:50:00|10078.7|10076.7|10079.3|10077.3|10081.6|10079.6|10073.9|10071.9|58350
1591163700000|2020-06-03 05:55:00|10079.8|10077.8|10087.7|10085.7|10090|10088|10074.9|10072.9|106275
1591164000000|2020-06-03 06:00:00|10087.6|10085.6|10090.4|10088.4|10098.1|10096.1|10085|10083|215850
1591164300000|2020-06-03 06:05:00|10089.9|10087.9|10090.8|10088.8|10091.4|10089.4|10083|10081|77250
1591164600000|2020-06-03 06:10:00|10090.4|10088.4|10087.1|10085.1|10091.8|10089.8|10083.9|10081.9|68475
1591164900000|2020-06-03 06:15:00|10086|10084|10087|10085|10091.5|10089.5|10078.7|10076.7|75375
1591165200000|2020-06-03 06:20:00|10087.3|10085.3|10105.1|10103.1|10106.3|10104.3|10087.3|10085.3|205050
1591165500000|2020-06-03 06:25:00|10106.7|10104.7|10115.7|10113.7|10121.5|10119.5|10106.7|10104.7|372000
1591165800000|2020-06-03 06:30:00|10115.6|10113.6|10114.1|10112.1|10115.7|10113.7|10108.8|10106.8|129375
1591166100000|2020-06-03 06:35:00|10115|10113|10111.3|10109.3|10123.8|10121.8|10110|10108|198000
1591166400000|2020-06-03 06:40:00|10111.2|10109.2|10106.8|10104.8|10115.5|10113.5|10101|10099|161550
1591166700000|2020-06-03 06:45:00|10107|10105|10099.2|10097.2|10107.2|10105.2|10099.2|10097.2|72075
1591167000000|2020-06-03 06:50:00|10098.8|10096.8|10088|10086|10100.8|10098.8|10087.4|10085.4|156750
1591167300000|2020-06-03 06:55:00|10087.7|10085.7|10095.3|10093.3|10097.7|10095.7|10086.2|10084.2|96525
1591167600000|2020-06-03 07:00:00|10095.5|10093.5|10103.3|10101.3|10104.9|10102.9|10094.4|10092.4|82725
1591167900000|2020-06-03 07:05:00|10103.4|10101.4|10098.8|10096.8|10105|10103|10091.1|10089.1|69000
1591168200000|2020-06-03 07:10:00|10098.4|10096.4|10099.1|10097.1|10100|10098|10087.2|10085.2|83550
1591168500000|2020-06-03 07:15:00|10098.1|10096.1|10103.7|10101.7|10109.6|10107.6|10098.1|10096.1|103425
1591168800000|2020-06-03 07:20:00|10103.5|10101.5|10095.3|10093.3|10107.5|10105.5|10089.8|10087.8|103725
1591169100000|2020-06-03 07:25:00|10095.8|10093.8|10098|10096|10103.8|10101.8|10095.1|10093.1|60450
1591169400000|2020-06-03 07:30:00|10098.1|10096.1|10091.1|10089.1|10098.3|10096.3|10083.6|10081.6|165750
1591169700000|2020-06-03 07:35:00|10092|10090|10096.8|10094.8|10097.8|10095.8|10083.4|10081.4|121275
1591170000000|2020-06-03 07:40:00|10096.7|10094.7|10098.4|10096.4|10105.6|10103.6|10095.6|10093.6|117450
1591170300000|2020-06-03 07:45:00|10098.6|10096.6|10099.7|10097.7|10103.1|10101.1|10092.6|10090.6|98625
1591170600000|2020-06-03 07:50:00|10099.6|10097.6|10098.6|10096.6|10106.5|10104.5|10098.5|10096.5|83775
1591170900000|2020-06-03 07:55:00|10099.1|10097.1|10117.3|10115.3|10118.6|10116.6|10093.6|10091.6|241575
1591171200000|2020-06-03 08:00:00|10116.8|10114.8|10112|10110|10129.3|10127.3|10111.7|10109.7|279225
1591171500000|2020-06-03 08:05:00|10112.4|10110.4|10108.6|10106.6|10118.3|10116.3|10104|10102|104550
1591171800000|2020-06-03 08:10:00|10107.2|10105.2|10106.4|10104.4|10116.8|10114.8|10104.5|10102.5|105825
1591172100000|2020-06-03 08:15:00|10107.1|10105.1|10116.9|10114.9|10116.9|10114.9|10101.7|10099.7|93150
1591172400000|2020-06-03 08:20:00|10117.1|10115.1|10120.5|10118.5|10123|10121|10112|10110|164250
1591172700000|2020-06-03 08:25:00|10120|10118|10119.9|10117.9|10130.8|10128.8|10118.4|10116.4|183900
1591173000000|2020-06-03 08:30:00|10119.2|10117.2|10121.6|10119.6|10125.3|10123.3|10111.1|10109.1|150075
1591173300000|2020-06-03 08:35:00|10121.5|10119.5|10123.7|10121.7|10126|10124|10115|10113|95100
1591173600000|2020-06-03 08:40:00|10123.6|10121.6|10147.1|10145.1|10148.5|10146.5|10123.6|10121.6|419175
1591173900000|2020-06-03 08:45:00|10146.7|10144.7|10153.5|10151.5|10157.1|10155.1|10140.8|10138.8|267075
1591174200000|2020-06-03 08:50:00|10152.5|10150.5|10140.4|10138.4|10154.6|10152.6|10139.1|10137.1|184050
1591174500000|2020-06-03 08:55:00|10141.1|10139.1|10161.4|10159.4|10161.4|10159.4|10140|10138|166725
1591174800000|2020-06-03 09:00:00|10160.6|10158.6|10172.9|10170.9|10180.6|10178.6|10156.9|10154.9|447750
1591175100000|2020-06-03 09:05:00|10172.8|10170.8|10179.2|10177.2|10185|10183|10170.9|10168.9|252675
1591175400000|2020-06-03 09:10:00|10179.3|10177.3|10139.9|10137.9|10180.8|10178.8|10132.2|10130.2|500025
1591175700000|2020-06-03 09:15:00|10140.4|10138.4|10134.9|10132.9|10147|10145|10126.5|10124.5|382725
1591176000000|2020-06-03 09:20:00|10135.1|10133.1|10131.7|10129.7|10136.4|10134.4|10124.3|10122.3|260625
1591176300000|2020-06-03 09:25:00|10131.1|10129.1|10087|10085|10139|10137|10087|10085|485400
1591176600000|2020-06-03 09:30:00|10085.8|10083.8|10075.1|10073.1|10085.8|10083.8|10059.1|10057.1|742050
1591176900000|2020-06-03 09:35:00|10075.4|10073.4|10074.6|10072.6|10085|10083|10072.5|10070.5|278550
1591177200000|2020-06-03 09:40:00|10073.7|10071.7|10047.7|10045.7|10083.4|10081.4|10045.6|10043.6|405675
1591177500000|2020-06-03 09:45:00|10048|10046|10044.7|10042.7|10051.6|10049.6|10037.7|10035.7|400050
1591177800000|2020-06-03 09:50:00|10043.5|10041.5|10074.5|10072.5|10075.8|10073.8|10043.5|10041.5|378600
1591178100000|2020-06-03 09:55:00|10074.2|10072.2|10078.5|10076.5|10078.8|10076.8|10071.5|10069.5|344025
1591178400000|2020-06-03 10:00:00|10078.8|10076.8|10078.8|10076.8|10078.8|10076.8|10078.8|10076.8|1050
1591179000000|2020-06-03 10:10:00|10082.8|10072.8|10093.9|10083.9|10095.1|10085.1|10082.8|10072.8|0
1591179300000|2020-06-03 10:15:00|10093.6|10083.6|10085.5|10075.5|10093.9|10083.9|10084.9|10074.9|0
1591179600000|2020-06-03 10:20:00|10086.1|10076.1|10087.2|10077.2|10088.9|10078.9|10084.3|10074.3|0
1591179900000|2020-06-03 10:25:00|10086.6|10076.6|10088.2|10078.2|10088.8|10078.8|10084.9|10074.9|0
1591180200000|2020-06-03 10:30:00|10088.8|10078.8|10085.3|10075.3|10088.8|10078.8|10085.3|10075.3|0
1591180500000|2020-06-03 10:35:00|10084.8|10074.8|10085.3|10075.3|10087.6|10077.6|10084.2|10074.2|0
1591180800000|2020-06-03 10:40:00|10084.8|10074.8|10076.8|10071.3|10084.8|10074.8|10076.8|10070.8|11
1591181100000|2020-06-03 10:45:00|10075.8|10068.8|10072.3|10064.3|10075.8|10068.8|10068.3|10064.3|27
1591181400000|2020-06-03 10:50:00|10074.3|10064.8|10071.3|10066.3|10077.3|10073.8|10070.3|10064.8|37
1591181700000|2020-06-03 10:55:00|10074.3|10069.3|10060.3|10055.3|10075.3|10069.8|10059.3|10054.3|133
1591182000000|2020-06-03 11:00:00|10059.3|10056.3|10059.3|10054.3|10061.3|10057.3|10050.8|10045.8|98
1591182300000|2020-06-03 11:05:00|10062.3|10056.8|10059.3|10054.8|10062.3|10056.8|10054.3|10049.8|109
1591182600000|2020-06-03 11:10:00|10057.3|10055.3|10067.8|10062.8|10069.8|10063.8|10056.3|10053.8|33
1591182900000|2020-06-03 11:15:00|10068.3|10063.3|10071.8|10066.3|10072.3|10068.3|10068.3|10063.3|20
1591183200000|2020-06-03 11:20:00|10071.3|10067.3|10060.3|10054.3|10071.8|10067.3|10057.8|10053.8|25
1591183500000|2020-06-03 11:25:00|10062.3|10054.8|10058.3|10054.8|10062.8|10057.8|10057.8|10053.8|13
1591183800000|2020-06-03 11:30:00|10058.8|10053.8|10058.3|10051.8|10060.8|10056.8|10054.3|10051.3|34
1591184100000|2020-06-03 11:35:00|10058.8|10051.3|10060.8|10053.3|10060.8|10054.8|10053.8|10049.3|41
1591184400000|2020-06-03 11:40:00|10061.3|10054.8|10064.3|10059.8|10064.8|10060.8|10059.8|10054.8|15
1591184700000|2020-06-03 11:45:00|10063.8|10060.8|10072.8|10067.8|10072.8|10068.8|10063.8|10060.3|14
1591185000000|2020-06-03 11:50:00|10072.3|10067.3|10080.3|10074.8|10080.3|10076.8|10068.3|10064.3|47
1591185300000|2020-06-03 11:55:00|10079.3|10075.3|10077.8|10071.3|10080.3|10076.8|10077.8|10071.3|4
1591185600000|2020-06-03 12:00:00|10076.8|10068.8|10077.3|10073.8|10082.3|10078.3|10072.3|10067.8|92
1591185900000|2020-06-03 12:05:00|10076.8|10072.8|10073.3|10069.8|10080.3|10076.8|10070.3|10066.3|157
1591186200000|2020-06-03 12:10:00|10074.3|10069.3|10079.8|10076.3|10080.3|10077.3|10072.8|10069.3|87
1591186500000|2020-06-03 12:15:00|10080.8|10076.8|10086.3|10082.8|10087.3|10083.8|10078.3|10074.3|72
1591186800000|2020-06-03 12:20:00|10086.8|10083.3|10085.8|10082.3|10089.3|10085.8|10081.8|10078.8|50
1591187100000|2020-06-03 12:25:00|10086.8|10082.8|10090.3|10085.8|10092.8|10089.3|10086.3|10081.8|38
1591187400000|2020-06-03 12:30:00|10089.8|10086.3|10093.3|10089.3|10095.8|10092.3|10087.3|10084.3|70
1591187700000|2020-06-03 12:35:00|10092.8|10088.3|10094.8|10091.3|10099.8|10095.3|10092.3|10088.3|40
1591188000000|2020-06-03 12:40:00|10095.3|10092.8|10093.8|10089.8|10101.8|10097.3|10092.8|10088.8|43
1591188300000|2020-06-03 12:45:00|10093.3|10089.3|10086.3|10083.3|10094.8|10090.8|10082.8|10079.3|104
1591188600000|2020-06-03 12:50:00|10086.8|10082.8|10100.8|10097.8|10100.8|10097.8|10086.8|10082.8|60
1591188900000|2020-06-03 12:55:00|10101.3|10097.3|10088.8|10084.8|10101.3|10097.8|10083.8|10079.8|154
1591189200000|2020-06-03 13:00:00|10089.8|10085.3|10087.8|10083.3|10090.8|10087.3|10086.3|10081.8|36
1591189500000|2020-06-03 13:05:00|10085.8|10081.8|10099.3|10094.3|10100.3|10096.3|10082.8|10079.3|74
1591189800000|2020-06-03 13:10:00|10099.8|10093.8|10106.8|10102.8|10107.3|10104.3|10099.8|10093.8|76
1591190100000|2020-06-03 13:15:00|10106.3|10102.3|10106.8|10103.3|10109.3|10106.8|10101.8|10098.8|109
1591190400000|2020-06-03 13:20:00|10107.3|10103.8|10115.3|10111.3|10120.3|10116.3|10107.3|10103.8|69
1591190700000|2020-06-03 13:25:00|10116.3|10113.8|10117.8|10111.3|10125.8|10122.3|10115.3|10111.3|191
1591191000000|2020-06-03 13:30:00|10115.3|10110.8|10139.8|10135.8|10143.3|10139.8|10109.3|10104.8|706
1591191300000|2020-06-03 13:35:00|10140.3|10136.3|10131.3|10128.3|10143.3|10140.8|10127.3|10124.3|513
1591191600000|2020-06-03 13:40:00|10131.8|10127.3|10139.8|10136.8|10141.8|10138.3|10131.3|10127.3|332
1591191900000|2020-06-03 13:45:00|10140.3|10137.3|10133.8|10130.8|10142.8|10138.8|10128.8|10124.3|323
1591192200000|2020-06-03 13:50:00|10135.3|10130.3|10134.3|10131.8|10140.8|10137.3|10130.8|10127.3|382
1591192500000|2020-06-03 13:55:00|10134.8|10132.3|10143.3|10139.3|10143.3|10140.8|10134.3|10131.3|380
1591192800000|2020-06-03 14:00:00|10142.8|10139.8|10158.3|10155.8|10163.3|10159.8|10142.8|10138.8|319
1591193100000|2020-06-03 14:05:00|10157.8|10155.3|10154.3|10150.8|10160.3|10155.8|10152.3|10148.8|296
1591193400000|2020-06-03 14:10:00|10153.8|10151.3|10145.3|10142.8|10153.8|10151.3|10144.3|10139.8|373
1591193700000|2020-06-03 14:15:00|10146.3|10143.8|10149.8|10146.8|10154.8|10150.3|10141.8|10138.8|342
1591194000000|2020-06-03 14:20:00|10150.8|10147.8|10162.3|10158.8|10163.3|10159.8|10148.3|10144.3|492
1591194300000|2020-06-03 14:25:00|10162.8|10159.8|10167.8|10164.8|10168.8|10165.3|10156.3|10152.8|298
1591194600000|2020-06-03 14:30:00|10167.3|10164.3|10173.3|10169.8|10174.8|10172.3|10163.8|10160.3|527
1591194900000|2020-06-03 14:35:00|10172.8|10170.3|10175.8|10171.8|10180.3|10176.3|10172.3|10168.8|431
1591195200000|2020-06-03 14:40:00|10176.3|10172.3|10181.8|10178.3|10182.3|10178.3|10172.3|10168.8|228
1591195500000|2020-06-03 14:45:00|10181.3|10176.8|10182.8|10178.8|10184.8|10180.3|10176.3|10171.8|263
1591195800000|2020-06-03 14:50:00|10182.3|10178.3|10189.3|10185.3|10190.3|10186.3|10180.3|10176.8|146
1591196100000|2020-06-03 14:55:00|10189.8|10185.8|10179.3|10176.3|10189.8|10186.3|10179.3|10176.3|217
1591196400000|2020-06-03 15:00:00|10180.3|10176.8|10185.3|10182.3|10187.8|10183.8|10179.3|10176.3|284
1591196700000|2020-06-03 15:05:00|10187.3|10183.3|10188.3|10184.3|10188.3|10185.8|10182.8|10179.8|245
1591197000000|2020-06-03 15:10:00|10187.3|10182.8|10187.3|10184.3|10189.8|10186.3|10184.8|10181.3|403
1591197300000|2020-06-03 15:15:00|10186.8|10182.8|10191.8|10187.8|10192.3|10189.8|10186.3|10182.8|392
1591197600000|2020-06-03 15:20:00|10192.3|10187.3|10192.3|10189.3|10192.8|10189.3|10187.8|10183.8|109
1591197900000|2020-06-03 15:25:00|10192.8|10189.8|10183.3|10179.8|10193.3|10190.8|10175.8|10172.8|455
1591198200000|2020-06-03 15:30:00|10184.3|10180.3|10188.8|10185.3|10190.8|10187.8|10182.8|10178.8|152
1591198500000|2020-06-03 15:35:00|10188.3|10183.3|10186.3|10182.3|10191.8|10187.8|10184.3|10181.3|123
1591198800000|2020-06-03 15:40:00|10185.3|10181.8|10181.8|10178.8|10188.3|10184.8|10181.8|10178.8|75
1591199100000|2020-06-03 15:45:00|10180.8|10177.8|10185.3|10181.3|10187.3|10182.8|10177.3|10173.8|133
1591199400000|2020-06-03 15:50:00|10185.8|10181.8|10182.3|10179.8|10190.3|10186.8|10180.3|10176.8|137
1591199700000|2020-06-03 15:55:00|10183.8|10179.3|10181.3|10177.3|10187.8|10183.8|10179.8|10175.8|64
1591200000000|2020-06-03 16:00:00|10180.8|10176.8|10182.3|10178.8|10184.3|10180.3|10174.8|10171.3|82
1591200300000|2020-06-03 16:05:00|10183.3|10179.3|10179.8|10176.3|10183.3|10179.8|10179.8|10176.3|63
1591200600000|2020-06-03 16:10:00|10178.8|10176.8|10181.8|10177.8|10182.3|10178.8|10177.8|10173.3|29
1591200900000|2020-06-03 16:15:00|10182.3|10177.3|10174.3|10170.3|10182.8|10178.3|10172.8|10170.3|39
1591201200000|2020-06-03 16:20:00|10173.8|10170.8|10172.8|10168.8|10177.8|10173.8|10171.8|10168.8|27
1591201500000|2020-06-03 16:25:00|10173.3|10169.3|10179.8|10175.3|10182.3|10178.8|10172.8|10169.3|83
1591201800000|2020-06-03 16:30:00|10179.3|10175.8|10183.3|10179.3|10183.3|10180.8|10178.3|10174.3|40
1591202100000|2020-06-03 16:35:00|10182.8|10179.8|10178.8|10174.8|10183.8|10180.8|10178.3|10174.8|38
1591202400000|2020-06-03 16:40:00|10179.8|10174.3|10179.3|10174.8|10180.8|10176.8|10177.8|10173.8|42
1591202700000|2020-06-03 16:45:00|10178.8|10175.3|10174.3|10171.3|10179.8|10176.8|10173.3|10170.3|36
1591203000000|2020-06-03 16:50:00|10172.8|10170.3|10169.8|10165.8|10177.3|10173.3|10165.8|10162.3|80
1591203300000|2020-06-03 16:55:00|10169.3|10165.3|10165.8|10161.8|10170.3|10166.8|10163.8|10160.8|35
1591203600000|2020-06-03 17:00:00|10166.3|10162.3|10166.3|10161.3|10169.3|10165.3|10162.3|10158.8|45
1591203900000|2020-06-03 17:05:00|10164.8|10160.8|10162.3|10157.8|10167.3|10160.8|10160.8|10157.8|23
1591204200000|2020-06-03 17:10:00|10163.3|10158.3|10163.3|10158.8|10165.8|10160.3|10162.8|10158.3|16
1591204500000|2020-06-03 17:15:00|10164.3|10159.3|10163.3|10157.8|10164.3|10161.3|10162.3|10157.8|9
1591204800000|2020-06-03 17:20:00|10164.3|10159.8|10166.3|10162.3|10167.3|10163.3|10162.3|10157.3|28
1591205100000|2020-06-03 17:25:00|10165.8|10161.8|10164.8|10160.8|10167.3|10163.3|10163.8|10159.8|18
1591205400000|2020-06-03 17:30:00|10164.3|10161.3|10165.3|10161.8|10168.3|10163.8|10163.3|10159.3|18
1591205700000|2020-06-03 17:35:00|10165.8|10162.3|10166.3|10162.3|10167.8|10163.8|10164.8|10160.8|19
1591206000000|2020-06-03 17:40:00|10167.8|10162.8|10168.8|10164.8|10169.8|10166.8|10166.3|10162.3|25
1591206300000|2020-06-03 17:45:00|10167.8|10163.3|10164.3|10160.3|10168.3|10163.8|10164.3|10159.8|7
1591206600000|2020-06-03 17:50:00|10162.3|10158.8|10162.3|10157.8|10164.8|10159.3|10161.3|10156.8|23
1591206900000|2020-06-03 17:55:00|10163.3|10159.3|10162.8|10158.3|10163.3|10159.3|10161.3|10157.3|9
1591207200000|2020-06-03 18:00:00|10162.3|10157.8|10171.3|10167.8|10171.8|10168.8|10161.3|10157.8|76
1591207500000|2020-06-03 18:05:00|10171.8|10168.3|10169.3|10163.8|10171.8|10168.3|10166.8|10162.8|27
1591207800000|2020-06-03 18:10:00|10169.8|10164.3|10168.8|10164.3|10170.8|10165.3|10168.8|10164.3|1
1591208100000|2020-06-03 18:15:00|10169.3|10164.8|10170.8|10165.8|10170.8|10165.8|10169.3|10164.8|0
1591208400000|2020-06-03 18:20:00|10170.3|10163.8|10177.3|10172.8|10177.3|10173.8|10167.8|10163.3|45
1591208700000|2020-06-03 18:25:00|10177.8|10172.3|10179.3|10174.8|10180.8|10177.8|10176.8|10172.3|21
1591209000000|2020-06-03 18:30:00|10178.8|10175.3|10184.3|10179.3|10184.8|10180.8|10175.8|10171.8|19
1591209300000|2020-06-03 18:35:00|10183.3|10178.8|10185.8|10181.8|10190.3|10186.3|10182.8|10178.8|45
1591209600000|2020-06-03 18:40:00|10186.3|10182.3|10182.3|10178.3|10186.3|10182.3|10180.8|10177.8|13
1591209900000|2020-06-03 18:45:00|10181.8|10176.8|10180.3|10176.8|10182.8|10179.8|10178.8|10175.8|28
1591210200000|2020-06-03 18:50:00|10181.3|10177.3|10182.3|10178.3|10183.3|10180.3|10178.8|10175.3|40
1591210500000|2020-06-03 18:55:00|10181.8|10177.8|10181.3|10177.8|10184.3|10180.3|10178.3|10174.8|24
1591210800000|2020-06-03 19:00:00|10180.8|10178.3|10185.8|10182.8|10188.3|10184.3|10180.8|10177.3|60
1591211100000|2020-06-03 19:05:00|10186.8|10183.3|10184.8|10181.3|10189.3|10185.8|10183.3|10180.3|43
1591211400000|2020-06-03 19:10:00|10185.3|10181.8|10188.3|10184.8|10189.3|10186.3|10184.3|10181.8|57
1591211700000|2020-06-03 19:15:00|10188.8|10183.3|10183.3|10179.8|10189.3|10185.8|10180.8|10177.3|56
1591212000000|2020-06-03 19:20:00|10182.8|10178.3|10191.8|10188.8|10191.8|10189.3|10178.3|10174.3|101
1591212300000|2020-06-03 19:25:00|10193.3|10188.3|10190.8|10187.3|10193.3|10190.8|10190.8|10186.8|125
1591212600000|2020-06-03 19:30:00|10191.8|10187.8|10189.8|10187.3|10193.3|10190.8|10189.3|10186.3|93
1591212900000|2020-06-03 19:35:00|10189.3|10186.3|10192.3|10189.8|10193.3|10190.8|10186.8|10183.8|126
1591213200000|2020-06-03 19:40:00|10191.8|10188.3|10196.3|10192.3|10199.8|10195.8|10190.8|10187.3|145
1591213500000|2020-06-03 19:45:00|10195.8|10192.8|10198.8|10194.8|10199.3|10195.3|10189.8|10186.3|78
1591213800000|2020-06-03 19:50:00|10199.3|10196.3|10194.3|10191.3|10201.3|10196.8|10192.8|10188.8|101
1591214100000|2020-06-03 19:55:00|10193.8|10191.8|10176.3|10173.3|10193.8|10191.8|10175.8|10171.3|180
1591214400000|2020-06-03 20:00:00|10176.8|10173.8|10177.8|10173.3|10177.8|10173.8|10169.3|10166.3|112
1591214700000|2020-06-03 20:05:00|10177.3|10172.3|10174.8|10170.3|10178.3|10174.3|10172.8|10169.8|3
1591215000000|2020-06-03 20:10:00|10173.3|10170.8|10172.3|10168.8|10175.3|10170.8|10172.3|10168.8|20
1591215300000|2020-06-03 20:15:00|10171.8|10169.3|10173.3|10168.8|10173.3|10169.3|10171.3|10168.3|13
1591215600000|2020-06-03 20:20:00|10171.3|10168.3|10172.8|10168.3|10173.3|10168.8|10171.3|10168.3|5
1591215900000|2020-06-03 20:25:00|10172.3|10168.8|10171.8|10167.3|10172.8|10168.8|10169.8|10166.3|7
1591216200000|2020-06-03 20:30:00|10172.3|10167.8|10168.8|10164.3|10172.3|10167.8|10167.8|10164.3|8
1591216500000|2020-06-03 20:35:00|10168.3|10163.8|10166.3|10162.3|10168.3|10163.8|10165.3|10161.8|23
1591216800000|2020-06-03 20:40:00|10166.8|10162.8|10166.8|10162.3|10166.8|10162.8|10165.8|10162.3|11
1591217100000|2020-06-03 20:45:00|10166.3|10162.8|10169.3|10164.8|10169.8|10164.8|10166.3|10162.8|21
1591217400000|2020-06-03 20:50:00|10167.3|10164.3|10169.3|10164.8|10170.8|10164.8|10167.3|10164.3|4
1591217700000|2020-06-03 20:55:00|10168.8|10164.3|10166.8|10162.3|10170.8|10164.8|10166.8|10162.3|15
1591218000000|2020-06-03 21:00:00|10170.8|10164.3|10170.8|10164.3|10170.8|10164.3|10170.8|10164.3|7
1591218600000|2020-06-03 21:10:00||10160.8||10160.8||10160.8||10160.8|16920699
1591218900000|2020-06-03 21:15:00|10170.7|10160.7|10169.2|10159.2|10171.7|10161.7|10169|10159|0
1591219200000|2020-06-03 21:20:00|10168.8|10158.8|10169.1|10159.1|10169.3|10159.3|10168.7|10158.7|0
1591219500000|2020-06-03 21:25:00|10169.2|10159.2|10169.2|10159.2|10169.4|10159.4|10169.2|10159.2|0
1591219800000|2020-06-03 21:30:00|10169.3|10159.3|10168.8|10158.8|10169.4|10159.4|10168.8|10158.8|0
1591220100000|2020-06-03 21:35:00|10168.9|10158.9|10168.9|10158.9|10169.1|10159.1|10168.9|10158.9|0
1591220400000|2020-06-03 21:40:00|10169|10159|10170.3|10160.3|10170.3|10160.3|10169|10159|0
1591220700000|2020-06-03 21:45:00|10170.2|10160.2|10169.8|10159.8|10170.3|10160.3|10169.7|10159.7|0
1591221000000|2020-06-03 21:50:00|10169.9|10159.9|10169.7|10159.7|10169.9|10159.9|10169.5|10159.5|0
1591221300000|2020-06-03 21:55:00|10174.6|10164.6|10175|10165|10175.1|10165.1|10174.6|10164.6|0
1591221600000|2020-06-03 22:00:00|10174.8|10164.8|10175.1|10165.1|10176.6|10166.6|10165.7|10155.7|0
1591221900000|2020-06-03 22:05:00|10175.6|10165.6|10178.1|10168.1|10178.7|10168.7|10170.8|10160.8|0
1591222200000|2020-06-03 22:10:00|10177.5|10167.5|10177.6|10167.6|10178.8|10168.8|10174.9|10164.9|0
1591222500000|2020-06-03 22:15:00|10179.3|10169.3|10178.7|10168.7|10180.5|10170.5|10176.4|10166.4|0
1591222800000|2020-06-03 22:20:00|10179.3|10169.3|10178.2|10168.2|10179.9|10169.9|10178.2|10168.2|0
1591223100000|2020-06-03 22:25:00|10178.7|10168.7|10178.7|10168.7|10179.3|10169.3|10176.7|10166.7|0
1591223400000|2020-06-03 22:30:00|10179.3|10169.3|10184.4|10174.4|10185.6|10175.6|10179|10169|0
1591223700000|2020-06-03 22:35:00|10185|10175|10185.6|10175.6|10187.3|10177.3|10185|10175|0
1591224000000|2020-06-03 22:40:00|10185.3|10175.3|10183.3|10173.3|10187.3|10177.3|10182.7|10172.7|0
1591224300000|2020-06-03 22:45:00|10182.7|10172.7|10184.4|10174.4|10185.6|10175.6|10182.2|10172.2|0
1591224600000|2020-06-03 22:50:00|10185|10175|10189|10179|10189|10179|10184.4|10174.4|0
1591224900000|2020-06-03 22:55:00|10188.4|10178.4|10187.9|10177.9|10189|10179|10186.7|10176.7|0
1591225200000|2020-06-03 23:00:00|10187.6|10177.6|10191.3|10181.3|10192.4|10182.4|10187.3|10177.3|0
1591225500000|2020-06-03 23:05:00|10191.9|10181.9|10194.8|10184.8|10194.8|10184.8|10190.7|10180.7|0
1591225800000|2020-06-03 23:10:00|10194.5|10184.5|10193.1|10183.1|10196|10186|10193.1|10183.1|0
1591226100000|2020-06-03 23:15:00|10192.6|10182.6|10193.1|10183.1|10194.3|10184.3|10192|10182|0
1591226400000|2020-06-03 23:20:00|10193.4|10183.4|10194.3|10184.3|10194.8|10184.8|10192|10182|0
1591226700000|2020-06-03 23:25:00|10194.8|10184.8|10209.1|10199.1|10210.2|10200.2|10194.6|10184.6|0
1591227000000|2020-06-03 23:30:00|10209.6|10199.6|10206.1|10196.1|10211.1|10201.1|10205.5|10195.5|0
1591227300000|2020-06-03 23:35:00|10206.7|10196.7|10218.2|10208.2|10221.7|10211.7|10206.7|10196.7|0
1591227600000|2020-06-03 23:40:00|10217.6|10207.6|10224.6|10214.6|10225|10215|10217.1|10207.1|0
1591227900000|2020-06-03 23:45:00|10224.1|10214.1|10222.7|10212.7|10226.2|10216.2|10219.9|10209.9|0
1591228200000|2020-06-03 23:50:00|10223.2|10213.2|10220.9|10210.9|10223.2|10213.2|10219.2|10209.2|0
1591228500000|2020-06-03 23:55:00|10221.2|10211.2|10219.7|10209.7|10221.8|10211.8|10219.3|10209.3|0
1591228800000|2020-06-04 00:00:00|10220.3|10210.3|10216.3|10206.3|10222.5|10212.5|10215.1|10205.1|0
1591229100000|2020-06-04 00:05:00|10216.8|10206.8|10220.5|10210.5|10221.1|10211.1|10214.6|10204.6|0
1591229400000|2020-06-04 00:10:00|10221.1|10211.1|10220.5|10210.5|10224|10214|10220|10210|0
1591229700000|2020-06-04 00:15:00|10220|10210|10208.9|10198.9|10221.1|10211.1|10202.2|10192.2|0
1591230000000|2020-06-04 00:20:00|10209.5|10199.5|10205.1|10195.1|10212.1|10202.1|10203.4|10193.4|0
1591230300000|2020-06-04 00:25:00|10204.5|10194.5|10208.7|10198.7|10208.7|10198.7|10201.1|10191.1|0
1591230600000|2020-06-04 00:30:00|10208.9|10198.9|10196.6|10186.6|10212.2|10202.2|10195.8|10185.8|0
1591230900000|2020-06-04 00:35:00|10196.3|10186.3|10192.4|10182.4|10201.2|10191.2|10191.8|10181.8|0
1591231200000|2020-06-04 00:40:00|10192.9|10182.9|10195.2|10185.2|10197.5|10187.5|10192.4|10182.4|0
1591231500000|2020-06-04 00:45:00|10194.7|10184.7|10182.3|10172.3|10194.7|10184.7|10181.7|10171.7|0
1591231800000|2020-06-04 00:50:00|10181.7|10171.7|10183.4|10173.4|10186.3|10176.3|10181.1|10171.1|0
1591232100000|2020-06-04 00:55:00|10184|10174|10189.1|10179.1|10189.7|10179.7|10184|10174|0
1591232400000|2020-06-04 01:00:00|10189.7|10179.7|10148.9|10144.4|10189.7|10179.7|10138.4|10133.4|357
1591232700000|2020-06-04 01:05:00|10150.9|10143.9|10155.9|10149.9|10159.4|10156.9|10147.9|10143.9|298
1591233000000|2020-06-04 01:10:00|10155.4|10149.4|10146.9|10144.4|10155.4|10149.9|10142.9|10138.9|306
1591233300000|2020-06-04 01:15:00|10148.9|10143.9|10151.4|10145.9|10154.4|10149.9|10145.9|10140.9|143
1591233600000|2020-06-04 01:20:00|10150.4|10144.9|10144.9|10140.4|10151.9|10147.9|10142.9|10138.9|190
1591233900000|2020-06-04 01:25:00|10144.4|10139.9|10144.4|10140.9|10146.9|10144.4|10142.4|10139.9|154
1591234200000|2020-06-04 01:30:00|10143.9|10139.9|10134.9|10130.4|10146.9|10143.9|10133.4|10129.9|181
1591234500000|2020-06-04 01:35:00|10134.4|10129.9|10128.9|10124.9|10136.9|10133.4|10128.4|10124.9|152
1591234800000|2020-06-04 01:40:00|10130.4|10125.4|10125.4|10120.9|10133.9|10130.9|10121.9|10117.9|243
1591235100000|2020-06-04 01:45:00|10124.9|10120.4|10122.4|10118.4|10126.9|10124.4|10118.4|10114.4|204
1591235400000|2020-06-04 01:50:00|10123.4|10118.9|10126.9|10121.9|10129.9|10125.4|10122.9|10118.4|215
1591235700000|2020-06-04 01:55:00|10126.4|10120.9|10111.4|10107.4|10126.4|10122.4|10110.9|10106.9|149
1591236000000|2020-06-04 02:00:00|10111.9|10107.9|10086.4|10082.9|10113.9|10110.4|10085.9|10082.9|307
1591236300000|2020-06-04 02:05:00|10086.9|10083.4|10091.4|10087.4|10098.4|10093.9|10079.4|10075.9|368
1591236600000|2020-06-04 02:10:00|10092.9|10087.9|10089.4|10085.4|10095.4|10091.9|10087.4|10082.9|99
1591236900000|2020-06-04 02:15:00|10088.9|10084.9|10073.4|10067.4|10089.4|10085.4|10063.9|10060.4|261
1591237200000|2020-06-04 02:20:00|10072.9|10067.9|10073.4|10069.4|10078.9|10073.9|10070.9|10067.4|59
1591237500000|2020-06-04 02:25:00|10072.9|10068.9|10071.4|10067.4|10079.9|10075.9|10067.4|10063.9|105
1591237800000|2020-06-04 02:30:00|10071.9|10067.9|10064.9|10060.9|10072.4|10067.9|10064.9|10060.9|71
1591238100000|2020-06-04 02:35:00|10064.4|10060.4|10061.4|10056.9|10065.9|10062.4|10051.9|10047.4|165
1591238400000|2020-06-04 02:40:00|10058.4|10056.4|10060.9|10056.4|10065.4|10061.4|10058.4|10055.4|34
1591238700000|2020-06-04 02:45:00|10060.4|10055.9|10047.9|10044.9|10062.9|10056.4|10047.4|10044.9|130
1591239000000|2020-06-04 02:50:00|10047.4|10043.4|10048.9|10044.9|10058.4|10054.4|10046.4|10043.4|145
1591239300000|2020-06-04 02:55:00|10048.4|10043.9|10046.4|10043.4|10054.9|10050.4|10046.4|10043.4|68
1591239600000|2020-06-04 03:00:00|10045.9|10041.9|10046.9|10042.9|10048.4|10044.9|10035.4|10031.4|407
1591239900000|2020-06-04 03:05:00|10046.4|10043.4|10044.9|10041.4|10048.9|10045.9|10042.4|10038.4|125
1591240200000|2020-06-04 03:10:00|10046.4|10041.9|10043.9|10040.4|10048.4|10044.9|10041.9|10038.9|94
1591240500000|2020-06-04 03:15:00|10044.4|10040.9|10048.9|10044.9|10051.4|10047.9|10042.9|10039.9|131
1591240800000|2020-06-04 03:20:00|10049.4|10045.9|10052.4|10048.9|10055.9|10052.9|10048.9|10042.9|141
1591241100000|2020-06-04 03:25:00|10053.4|10049.4|10052.9|10049.4|10054.9|10052.4|10050.4|10044.9|140
1591241400000|2020-06-04 03:30:00|10052.4|10048.9|10040.9|10037.4|10052.9|10049.9|10029.9|10025.9|272
1591241700000|2020-06-04 03:35:00|10040.4|10036.9|10055.9|10052.4|10061.9|10057.4|10038.4|10035.9|309
1591242000000|2020-06-04 03:40:00|10054.9|10051.4|10054.9|10051.4|10055.9|10051.9|10046.9|10043.9|90
1591242300000|2020-06-04 03:45:00|10059.9|10055.9|10090.9|10088.9|10091|10089|10039.4|10037.4|825687
1591242600000|2020-06-04 03:50:00|10091.2|10089.2|10088|10086|10104|10102|10082.7|10080.7|402300
1591242900000|2020-06-04 03:55:00|10088.2|10086.2|10073.4|10071.4|10090.7|10088.7|10073|10071|226500
1591243200000|2020-06-04 04:00:00|10072.4|10070.4|10024.2|10022.2|10076.1|10074.1|10023.2|10021.2|542475
1591243500000|2020-06-04 04:05:00|10024.6|10022.6|10013.4|10011.4|10045.8|10043.8|10012.2|10010.2|540375
1591243800000|2020-06-04 04:10:00|10014.8|10012.8|10032.7|10030.7|10036.6|10034.6|10014.6|10012.6|270300
1591244100000|2020-06-04 04:15:00|10032.8|10030.8|10020.6|10018.6|10034.7|10032.7|10014.9|10012.9|160350
1591244400000|2020-06-04 04:20:00|10021.7|10019.7|10028.7|10026.7|10037.3|10035.3|10021.7|10019.7|155325
1591244700000|2020-06-04 04:25:00|10028.8|10026.8|10045.8|10043.8|10046.3|10044.3|10027.9|10025.9|202650
1591245000000|2020-06-04 04:30:00|10046.5|10044.5|10042.3|10040.3|10060.8|10058.8|10041.9|10039.9|324150
1591245300000|2020-06-04 04:35:00|10042|10040|10049.1|10047.1|10050.9|10048.9|10037.7|10035.7|109725
1591245600000|2020-06-04 04:40:00|10049.9|10047.9|10039.9|10037.9|10057.3|10055.3|10032.9|10030.9|138975
1591245900000|2020-06-04 04:45:00|10040.3|10038.3|10055.8|10053.8|10055.8|10053.8|10038.4|10036.4|82800
1591246200000|2020-06-04 04:50:00|10056.1|10054.1|10060|10058|10066.1|10064.1|10048.9|10046.9|219600
1591246500000|2020-06-04 04:55:00|10059.9|10057.9|10067|10065|10071|10069|10056.2|10054.2|192075
1591246800000|2020-06-04 05:00:00|10067.2|10065.2|10062.1|10060.1|10067.6|10065.6|10055|10053|114075
1591247100000|2020-06-04 05:05:00|10061.5|10059.5|10066.1|10064.1|10071.8|10069.8|10057.8|10055.8|93075
1591247400000|2020-06-04 05:10:00|10065.3|10063.3|10059.2|10057.2|10069.1|10067.1|10055.2|10053.2|94575
1591247700000|2020-06-04 05:15:00|10059.1|10057.1|10047|10045|10060.4|10058.4|10045.9|10043.9|119325
1591248000000|2020-06-04 05:20:00|10046.7|10044.7|10046.2|10044.2|10047.2|10045.2|10035|10033|151125
1591248300000|2020-06-04 05:25:00|10045.9|10043.9|10046.8|10044.8|10053.2|10051.2|10042.7|10040.7|64500
1591248600000|2020-06-04 05:30:00|10046|10044|10031.5|10029.5|10048.7|10046.7|10027.6|10025.6|121425
1591248900000|2020-06-04 05:35:00|10031.3|10029.3|10027.9|10025.9|10037.4|10035.4|10024.9|10022.9|101775
1591249200000|2020-06-04 05:40:00|10028|10026|10032.1|10030.1|10032.8|10030.8|10023.6|10021.6|122250
1591249500000|2020-06-04 05:45:00|10032.2|10030.2|10026.6|10024.6|10038.8|10036.8|10019.4|10017.4|174525
1591249800000|2020-06-04 05:50:00|10026.2|10024.2|10010.4|10008.4|10026.2|10024.2|10006.3|10004.3|304500
1591250100000|2020-06-04 05:55:00|10010.6|10008.6|10009.5|10007.5|10018.9|10016.9|10004.7|10002.7|189450
1591250400000|2020-06-04 06:00:00|10010.7|10008.7|10015|10013|10019.1|10017.1|9998.4|9996.4|233625
1591250700000|2020-06-04 06:05:00|10015.1|10013.1|10000.3|9998.3|10017.9|10015.9|9996.9|9994.9|232950
1591251000000|2020-06-04 06:10:00|10002.7|10000.7|10007.1|10005.1|10017.8|10015.8|10001.2|9999.2|178425
1591251300000|2020-06-04 06:15:00|10007.9|10005.9|9977.9|9975.9|10007.9|10005.9|9974.5|9972.5|573375
1591251600000|2020-06-04 06:20:00|9978.2|9976.2|9976.2|9974.2|9990.5|9988.5|9971.5|9969.5|298350
1591251900000|2020-06-04 06:25:00|9976.5|9974.5|9991.5|9989.5|9995.5|9993.5|9972.9|9970.9|205425
1591252200000|2020-06-04 06:30:00|9992.2|9990.2|9982.6|9980.6|9999.6|9997.6|9982.2|9980.2|179475
1591252500000|2020-06-04 06:35:00|9982.9|9980.9|9977.4|9975.4|9992.8|9990.8|9977.4|9975.4|102375
1591252800000|2020-06-04 06:40:00|9978.5|9976.5|9967.9|9965.9|9980.1|9978.1|9963.8|9961.8|281925
1591253100000|2020-06-04 06:45:00|9968|9966|9950.6|9948.6|9970.2|9968.2|9949.6|9947.6|396975
1591253400000|2020-06-04 06:50:00|9950.3|9948.3|9938.7|9936.7|9959.3|9957.3|9933.2|9931.2|326175
1591253700000|2020-06-04 06:55:00|9939.2|9937.2|9945.5|9943.5|9946.7|9944.7|9927.1|9925.1|249525
1591254000000|2020-06-04 07:00:00|9945.2|9943.2|9955.8|9953.8|9958.4|9956.4|9945|9943|309450
1591254300000|2020-06-04 07:05:00|9955.6|9953.6|9954.1|9952.1|9971.6|9969.6|9953.3|9951.3|254700
1591254600000|2020-06-04 07:10:00|9953.8|9951.8|9961.7|9959.7|9961.7|9959.7|9944.1|9942.1|163875
1591254900000|2020-06-04 07:15:00|9961.1|9959.1|9956|9954|9966.5|9964.5|9955.1|9953.1|106575
1591255200000|2020-06-04 07:20:00|9958.7|9956.7|9944.4|9942.4|9961.5|9959.5|9938.5|9936.5|273975
1591255500000|2020-06-04 07:25:00|9944.5|9942.5|9948.4|9946.4|9959|9957|9944.3|9942.3|156075
1591255800000|2020-06-04 07:30:00|9948.8|9946.8|9955.9|9953.9|9956.4|9954.4|9942.9|9940.9|119700
1591256100000|2020-06-04 07:35:00|9955|9953|9950|9948|9957|9955|9943.4|9941.4|96150
1591256400000|2020-06-04 07:40:00|9951.7|9949.7|9936.5|9934.5|9953.9|9951.9|9928.5|9926.5|235650
1591256700000|2020-06-04 07:45:00|9937.1|9935.1|9942.3|9940.3|9947.1|9945.1|9930.6|9928.6|158475
1591257000000|2020-06-04 07:50:00|9942.1|9940.1|9954.4|9952.4|9958.1|9956.1|9939.5|9937.5|155775
1591257300000|2020-06-04 07:55:00|9954.3|9952.3|9985.8|9983.8|9988.9|9986.9|9950.8|9948.8|308925
1591257600000|2020-06-04 08:00:00|9985.6|9983.6|9987.2|9985.2|9997.2|9995.2|9983.3|9981.3|410100
1591257900000|2020-06-04 08:05:00|9987.1|9985.1|9998.3|9996.3|10006.3|10004.3|9976.8|9974.8|290175
1591258200000|2020-06-04 08:10:00|9997.8|9995.8|10020.8|10018.8|10034.3|10032.3|9994.8|9992.8|509925
1591258500000|2020-06-04 08:15:00|10021|10019|10018.5|10016.5|10026.8|10024.8|10010.1|10008.1|300600
1591258800000|2020-06-04 08:20:00|10018.9|10016.9|10003.4|10001.4|10019|10017|9989.9|9987.9|274875
1591259100000|2020-06-04 08:25:00|10003.6|10001.6|10014.9|10012.9|10016.2|10014.2|9999.1|9997.1|154875
1591259400000|2020-06-04 08:30:00|10015.2|10013.2|10029|10027|10032.4|10030.4|10003.7|10001.7|159825
1591259700000|2020-06-04 08:35:00|10030.1|10028.1|10002.5|10000.5|10030.3|10028.3|10001|9999|171075
1591260000000|2020-06-04 08:40:00|10002.9|10000.9|9993.9|9991.9|10013|10011|9990|9988|224400
1591260300000|2020-06-04 08:45:00|9992.7|9990.7|9993.1|9991.1|9996.2|9994.2|9977.2|9975.2|223950
1591260600000|2020-06-04 08:50:00|9993.4|9991.4|10008.1|10006.1|10011|10009|9993.2|9991.2|144375
1591260900000|2020-06-04 08:55:00|10007.9|10005.9|10008.9|10006.9|10018.7|10016.7|10007.1|10005.1|132525
1591261200000|2020-06-04 09:00:00|10009.1|10007.1|10011.1|10009.1|10028.9|10026.9|10009.1|10007.1|161925
1591261500000|2020-06-04 09:05:00|10010.9|10008.9|10020.6|10018.6|10024.1|10022.1|10010.9|10008.9|79275
1591261800000|2020-06-04 09:10:00|10020.5|10018.5|10012.2|10010.2|10031.7|10029.7|10012|10010|135300
1591262100000|2020-06-04 09:15:00|10012.9|10010.9|10009.8|10007.8|10019.5|10017.5|10004.8|10002.8|156975
1591262400000|2020-06-04 09:20:00|10009|10007|9989.1|9987.1|10011.3|10009.3|9984.8|9982.8|208875
1591262700000|2020-06-04 09:25:00|9988.9|9986.9|9990.7|9988.7|9999.4|9997.4|9984.6|9982.6|161325
1591263000000|2020-06-04 09:30:00|9991.7|9989.7|9999.9|9997.9|10018.9|10016.9|9991.7|9989.7|310500
1591263300000|2020-06-04 09:35:00|9999.7|9997.7|10013.5|10011.5|10013.8|10011.8|9997.9|9995.9|295875
1591263600000|2020-06-04 09:40:00|10013.1|10011.1|10009|10007|10016.8|10014.8|10004|10002|358275
1591263900000|2020-06-04 09:45:00|10009.1|10007.1|10013.8|10011.8|10014|10012|10007.3|10005.3|216525
1591264200000|2020-06-04 09:50:00|10013.4|10011.4|10018.7|10016.7|10021.3|10019.3|10011.1|10009.1|371850
1591264500000|2020-06-04 09:55:00|10018.6|10016.6|10010.5|10008.5|10023.2|10021.2|10009.7|10007.7|393375
1591264800000|2020-06-04 10:00:00|10009|10007|10009|10007|10009|10007|10009|10007|5025
1591265400000|2020-06-04 10:10:00|10013.5|10003.5|10014.8|10004.8|10016.5|10006.5|10013.5|10003.5|0
1591265700000|2020-06-04 10:15:00|10015.4|10005.4|10018.8|10008.8|10019.3|10009.3|10015.4|10005.4|0
1591266000000|2020-06-04 10:20:00|10019|10009|10020.3|10010.3|10020.9|10010.9|10018.8|10008.8|0
1591266300000|2020-06-04 10:25:00|10020.6|10010.6|10021.2|10011.2|10021.5|10011.5|10019.8|10009.8|0
1591266600000|2020-06-04 10:30:00|10020.9|10010.9|10021.5|10011.5|10023.2|10013.2|10020.9|10010.9|0
1591266900000|2020-06-04 10:35:00|10022|10012|10019.8|10009.8|10022|10012|10019.2|10009.2|0
1591267200000|2020-06-04 10:40:00|10020|10010|10031.9|10023.4|10045.4|10038.9|10019.8|10009.8|16
1591267500000|2020-06-04 10:45:00|10031.4|10024.4|10031.9|10026.9|10031.9|10026.9|10023.9|10017.9|32
1591267800000|2020-06-04 10:50:00|10032.4|10025.9|10029.9|10025.4|10033.4|10027.9|10026.9|10022.4|28
1591268100000|2020-06-04 10:55:00|10031.4|10025.9|10034.4|10029.9|10034.4|10029.9|10027.9|10023.4|9
1591268400000|2020-06-04 11:00:00|10033.9|10030.4|10031.4|10027.4|10037.9|10034.4|10029.4|10025.4|56
1591268700000|2020-06-04 11:05:00|10031.9|10026.9|10034.4|10029.9|10035.4|10031.9|10030.9|10026.9|15
1591269000000|2020-06-04 11:10:00|10033.9|10029.4|10036.4|10032.4|10037.4|10034.4|10029.9|10025.4|98
1591269300000|2020-06-04 11:15:00|10035.4|10033.4|10039.4|10036.4|10039.4|10036.9|10034.4|10030.9|76
1591269600000|2020-06-04 11:20:00|10040.4|10036.9|10044.4|10039.9|10044.4|10041.4|10033.4|10029.9|115
1591269900000|2020-06-04 11:25:00|10045.9|10040.4|10048.4|10043.4|10051.9|10047.9|10043.9|10039.9|63
1591270200000|2020-06-04 11:30:00|10047.9|10043.9|10047.9|10043.4|10051.9|10046.4|10047.4|10042.9|22
1591270500000|2020-06-04 11:35:00|10047.4|10043.9|10047.9|10040.9|10050.9|10046.4|10044.9|10040.4|15
1591270800000|2020-06-04 11:40:00|10047.4|10039.9|10044.4|10038.4|10047.4|10041.9|10041.9|10037.4|28
1591271100000|2020-06-04 11:45:00|10046.9|10040.4|10068.4|10062.9|10069.4|10066.4|10046.9|10038.4|222
1591271400000|2020-06-04 11:50:00|10068.9|10061.9|10084.4|10078.9|10086.9|10082.9|10064.9|10059.9|130
1591271700000|2020-06-04 11:55:00|10086.9|10079.4|10080.9|10077.4|10093.4|10089.9|10080.4|10075.9|199
1591272000000|2020-06-04 12:00:00|10079.4|10076.4|10079.9|10075.9|10084.9|10080.9|10077.4|10072.9|108
1591272300000|2020-06-04 12:05:00|10079.4|10075.4|10086.4|10082.4|10091.9|10088.9|10077.4|10074.9|82
1591272600000|2020-06-04 12:10:00|10085.9|10082.9|10073.4|10068.4|10086.4|10083.4|10069.9|10067.4|181
1591272900000|2020-06-04 12:15:00|10073.9|10069.9|10076.4|10072.4|10076.9|10073.9|10070.4|10067.4|57
1591273200000|2020-06-04 12:20:00|10075.9|10071.9|10076.4|10071.9|10078.9|10074.4|10072.4|10068.4|44
1591273500000|2020-06-04 12:25:00|10075.9|10072.9|10075.9|10070.4|10076.9|10073.4|10072.4|10068.4|54
1591273800000|2020-06-04 12:30:00|10076.9|10071.4|10052.4|10047.9|10078.4|10074.9|10044.4|10039.9|352
1591274100000|2020-06-04 12:35:00|10052.9|10048.9|10051.4|10046.9|10056.4|10052.9|10047.9|10043.4|52
1591274400000|2020-06-04 12:40:00|10051.9|10046.4|10033.9|10030.4|10051.9|10048.4|10024.4|10021.4|190
1591274700000|2020-06-04 12:45:00|10035.9|10029.9|10035.9|10031.9|10040.9|10036.9|10034.4|10029.4|28
1591275000000|2020-06-04 12:50:00|10036.9|10032.4|10037.4|10032.9|10038.9|10034.4|10033.9|10029.9|16
1591275300000|2020-06-04 12:55:00|10038.4|10033.4|10038.4|10033.4|10043.9|10038.9|10037.4|10033.4|25
1591275600000|2020-06-04 13:00:00|10037.9|10032.9|10037.9|10031.9|10038.9|10034.4|10033.4|10029.9|34
1591275900000|2020-06-04 13:05:00|10038.9|10037.9|10029.9|10025.9|10043.9|10039.4|10024.4|10020.4|109
1591276200000|2020-06-04 13:10:00|10030.4|10026.9|10039.4|10035.4|10039.4|10035.4|10029.4|10024.9|40
1591276500000|2020-06-04 13:15:00|10040.9|10035.9|10032.9|10027.9|10041.9|10038.4|10026.4|10022.9|197
1591276800000|2020-06-04 13:20:00|10031.9|10027.4|10034.9|10030.4|10037.9|10033.9|10031.9|10027.4|21
1591277100000|2020-06-04 13:25:00|10034.4|10029.9|10033.9|10029.4|10036.9|10032.4|10030.4|10025.9|43
1591277400000|2020-06-04 13:30:00|10035.9|10029.9|10032.4|10028.4|10046.9|10042.4|10030.9|10025.9|98
1591277700000|2020-06-04 13:35:00|10031.9|10027.9|10026.4|10021.4|10041.9|10037.4|10018.9|10015.4|174
1591278000000|2020-06-04 13:40:00|10025.9|10020.9|10029.4|10025.4|10031.9|10027.9|10021.9|10017.4|89
1591278300000|2020-06-04 13:45:00|10029.9|10024.9|10029.4|10025.4|10031.9|10028.4|10016.9|10013.9|174
1591278600000|2020-06-04 13:50:00|10028.9|10025.9|10039.4|10034.9|10041.4|10037.9|10025.4|10021.4|252
1591278900000|2020-06-04 13:55:00|10039.9|10035.4|10041.4|10036.9|10045.9|10042.9|10038.4|10034.4|179
1591279200000|2020-06-04 14:00:00|10037.9|10034.9|10027.9|10024.4|10048.9|10044.4|10024.9|10022.4|444
1591279500000|2020-06-04 14:05:00|10028.9|10024.9|10022.9|10017.9|10031.4|10028.4|10017.9|10015.4|343
1591279800000|2020-06-04 14:10:00|10023.4|10016.9|10017.9|10014.9|10024.4|10020.4|10014.9|10012.4|187
1591280100000|2020-06-04 14:15:00|10019.4|10016.9|10036.4|10032.4|10036.4|10033.4|10019.4|10016.4|194
1591280400000|2020-06-04 14:20:00|10035.9|10032.9|10028.4|10025.9|10036.9|10033.4|10026.9|10022.4|214
1591280700000|2020-06-04 14:25:00|10027.9|10024.9|10037.4|10033.9|10039.4|10036.4|10025.9|10022.4|174
1591281000000|2020-06-04 14:30:00|10039.4|10033.4|10051.4|10047.9|10051.9|10048.9|10034.9|10031.4|151
1591281300000|2020-06-04 14:35:00|10051.9|10048.4|10066.9|10062.9|10066.9|10062.9|10050.4|10046.4|159
1591281600000|2020-06-04 14:40:00|10068.4|10063.4|10068.4|10064.4|10071.4|10068.9|10060.4|10057.4|182
1591281900000|2020-06-04 14:45:00|10068.9|10064.9|10073.9|10069.4|10076.9|10073.4|10062.9|10058.4|127
1591282200000|2020-06-04 14:50:00|10073.4|10069.9|10083.9|10080.9|10085.9|10082.4|10065.9|10062.4|159
1591282500000|2020-06-04 14:55:00|10082.9|10079.9|10088.9|10085.4|10092.4|10089.4|10082.9|10078.9|274
1591282800000|2020-06-04 15:00:00|10088.4|10083.9|10084.9|10080.9|10091.9|10088.4|10081.4|10077.9|138
1591283100000|2020-06-04 15:05:00|10084.4|10079.9|10074.4|10070.4|10086.9|10083.4|10072.4|10069.9|160
1591283400000|2020-06-04 15:10:00|10074.9|10070.9|10060.9|10057.4|10075.9|10071.4|10057.9|10054.9|199
1591283700000|2020-06-04 15:15:00|10061.4|10058.9|10053.4|10049.9|10063.9|10059.9|10048.4|10044.9|239
1591284000000|2020-06-04 15:20:00|10052.9|10049.4|10052.4|10048.4|10056.9|10053.9|10049.4|10045.4|203
1591284300000|2020-06-04 15:25:00|10051.9|10048.9|10050.4|10045.9|10056.9|10053.4|10044.4|10040.4|261
1591284600000|2020-06-04 15:30:00|10049.9|10046.4|10051.4|10046.9|10056.9|10052.9|10046.9|10043.4|127
1591284900000|2020-06-04 15:35:00|10051.9|10048.4|10054.9|10049.4|10055.9|10051.9|10047.4|10043.9|97
1591285200000|2020-06-04 15:40:00|10054.4|10049.9|10047.9|10043.4|10057.4|10051.9|10044.9|10040.9|97
1591285500000|2020-06-04 15:45:00|10048.4|10042.9|10047.4|10042.9|10051.9|10047.9|10045.4|10041.4|78
1591285800000|2020-06-04 15:50:00|10046.9|10043.4|10053.4|10048.9|10053.4|10049.4|10045.9|10042.4|95
1591286100000|2020-06-04 15:55:00|10052.9|10048.4|10045.4|10041.9|10052.9|10048.9|10044.4|10040.9|139
1591286400000|2020-06-04 16:00:00|10045.9|10041.4|10040.9|10037.4|10047.9|10043.9|10040.9|10037.4|58
1591286700000|2020-06-04 16:05:00|10040.4|10037.9|10043.9|10039.9|10045.9|10042.9|10039.4|10036.4|104
1591287000000|2020-06-04 16:10:00|10043.4|10040.4|10037.9|10035.4|10044.4|10041.4|10037.9|10034.9|102
1591287300000|2020-06-04 16:15:00|10038.9|10034.9|10042.4|10038.4|10043.9|10040.4|10034.9|10032.4|161
1591287600000|2020-06-04 16:20:00|10041.9|10038.9|10046.9|10042.9|10046.9|10043.9|10039.4|10035.4|163
1591287900000|2020-06-04 16:25:00|10046.4|10043.4|10039.9|10035.9|10046.9|10043.4|10037.9|10034.4|106
1591288200000|2020-06-04 16:30:00|10039.4|10035.4|10025.4|10020.9|10039.9|10035.9|10022.4|10018.9|253
1591288500000|2020-06-04 16:35:00|10025.9|10021.4|10027.9|10021.9|10028.9|10025.9|10025.4|10020.9|90
1591288800000|2020-06-04 16:40:00|10025.4|10021.4|10023.4|10020.4|10028.4|10025.4|10022.4|10018.9|172
1591289100000|2020-06-04 16:45:00|10023.9|10020.9|10021.9|10018.4|10025.9|10021.9|10019.4|10015.4|155
1591289400000|2020-06-04 16:50:00|10022.9|10019.4|10023.4|10019.4|10025.9|10021.9|10019.9|10017.4|95
1591289700000|2020-06-04 16:55:00|10023.9|10018.9|10017.4|10013.4|10023.9|10019.9|10017.4|10013.4|82
1591290000000|2020-06-04 17:00:00|10017.9|10012.9|10016.9|10012.9|10020.4|10016.4|10015.9|10012.4|40
1591290300000|2020-06-04 17:05:00|10017.4|10012.4|10020.9|10017.4|10021.9|10017.4|10015.9|10012.4|21
1591290600000|2020-06-04 17:10:00|10021.9|10018.9|10018.4|10014.9|10022.4|10018.9|10017.9|10013.9|37
1591290900000|2020-06-04 17:15:00|10017.9|10015.4|10017.9|10013.9|10021.9|10017.9|10015.9|10012.4|72
1591291200000|2020-06-04 17:20:00|10018.4|10012.9|10017.9|10013.9|10018.9|10014.9|10015.4|10012.4|38
1591291500000|2020-06-04 17:25:00|10017.4|10013.4|10015.4|10011.9|10018.9|10014.9|10014.4|10011.9|59
1591291800000|2020-06-04 17:30:00|10016.4|10012.4|10019.4|10015.4|10021.4|10017.4|10015.4|10011.9|62
1591292100000|2020-06-04 17:35:00|10018.9|10014.9|10021.4|10017.9|10021.9|10018.9|10014.9|10012.4|109
1591292400000|2020-06-04 17:40:00|10020.9|10017.4|10029.9|10026.4|10029.9|10026.9|10019.4|10015.9|148
1591292700000|2020-06-04 17:45:00|10030.9|10026.9|10029.9|10025.4|10032.9|10028.9|10026.4|10022.4|83
1591293000000|2020-06-04 17:50:00|10030.4|10025.9|10029.4|10025.4|10031.4|10027.4|10026.4|10022.9|69
1591293300000|2020-06-04 17:55:00|10029.9|10024.9|10028.9|10025.4|10031.4|10028.4|10026.4|10023.4|96
1591293600000|2020-06-04 18:00:00|10029.9|10025.9|10030.9|10027.9|10034.4|10030.9|10028.4|10024.9|125
1591293900000|2020-06-04 18:05:00|10030.4|10027.4|10027.9|10023.9|10032.4|10028.9|10023.4|10019.9|114
1591294200000|2020-06-04 18:10:00|10026.4|10024.4|10030.9|10026.9|10031.9|10028.9|10023.4|10019.9|90
1591294500000|2020-06-04 18:15:00|10031.4|10027.4|10027.9|10023.9|10031.9|10028.9|10025.9|10022.4|85
1591294800000|2020-06-04 18:20:00|10027.4|10024.4|10025.9|10021.9|10028.4|10025.9|10023.9|10019.9|149
1591295100000|2020-06-04 18:25:00|10024.9|10020.4|10023.4|10019.9|10026.4|10022.4|10019.4|10014.9|215
1591295400000|2020-06-04 18:30:00|10023.9|10020.4|10014.9|10011.9|10026.9|10022.9|10010.9|10008.4|141
1591295700000|2020-06-04 18:35:00|10015.4|10012.4|10013.4|10009.4|10016.9|10013.4|10011.9|10007.9|163
1591296000000|2020-06-04 18:40:00|10012.9|10009.9|10006.4|10002.9|10013.9|10010.4|10000.4|9997.4|196
1591296300000|2020-06-04 18:45:00|10005.9|10000.9|10011.4|10008.9|10011.9|10008.9|10002.9|9998.9|151
1591296600000|2020-06-04 18:50:00|10010.9|10008.4|10007.9|10003.9|10011.9|10008.4|10005.4|10002.4|142
1591296900000|2020-06-04 18:55:00|10008.4|10004.9|9990.9|9986.4|10009.4|10005.9|9990.4|9985.9|189
1591297200000|2020-06-04 19:00:00|9991.4|9987.4|9997.4|9993.4|9999.9|9995.9|9990.4|9986.4|82
1591297500000|2020-06-04 19:05:00|9996.9|9992.4|9983.4|9978.9|9997.4|9992.9|9981.9|9977.9|100
1591297800000|2020-06-04 19:10:00|9984.4|9979.4|9981.9|9978.4|9988.4|9984.9|9979.4|9975.4|189
1591298100000|2020-06-04 19:15:00|9981.4|9977.4|9990.9|9986.9|9991.4|9987.4|9972.4|9968.9|194
1591298400000|2020-06-04 19:20:00|9991.4|9987.4|9998.4|9995.4|10001.9|9998.9|9988.4|9984.9|173
1591298700000|2020-06-04 19:25:00|10000.9|9995.9|10001.4|9996.4|10004.4|10001.4|9998.9|9994.4|153
1591299000000|2020-06-04 19:30:00|10003.4|9994.9|10007.9|10004.9|10011.9|10009.4|10001.4|9994.9|92
1591299300000|2020-06-04 19:35:00|10009.4|10005.4|10001.9|9998.4|10009.4|10005.4|10000.9|9997.4|131
1591299600000|2020-06-04 19:40:00|10001.4|9997.9|10003.4|9999.4|10006.9|10004.4|9999.4|9994.9|198
1591299900000|2020-06-04 19:45:00|10003.9|9999.9|10009.4|10005.4|10009.4|10006.4|10000.9|9996.9|67
1591300200000|2020-06-04 19:50:00|10011.4|10005.9|10012.9|10008.4|10012.9|10009.4|9999.9|9995.9|189
1591300500000|2020-06-04 19:55:00|10013.4|10008.9|10018.9|10014.9|10023.4|10019.4|10010.4|10007.4|112
1591300800000|2020-06-04 20:00:00|10019.9|10015.4|10016.9|10011.9|10022.9|10019.4|10015.9|10010.9|35
1591301100000|2020-06-04 20:05:00|10017.4|10012.9|10017.9|10012.9|10018.4|10014.4|10015.4|10010.4|12
1591301400000|2020-06-04 20:10:00|10018.4|10012.4|10018.9|10013.9|10019.4|10014.9|10018.4|10011.9|0
1591301700000|2020-06-04 20:15:00||10013.4||10013.4||10013.4||10013.4|0
1591302000000|2020-06-04 20:20:00||10012.9||10013.4||10013.9||10012.9|0
1591302300000|2020-06-04 20:25:00|10019.4|10013.9|10018.9|10013.4|10019.4|10014.9|10018.9|10013.4|0
1591302600000|2020-06-04 20:30:00|10019.4|10014.4|10020.4|10015.9|10020.9|10015.9|10018.9|10013.4|1
1591302900000|2020-06-04 20:35:00|10020.9|10016.9|10021.9|10017.9|10021.9|10017.9|10020.9|10015.9|5
1591303200000|2020-06-04 20:40:00|10023.4|10020.4|10027.9|10020.4|10029.4|10020.4|10022.9|10020.4|5
1591303800000|2020-06-04 20:50:00|10027.4|10019.9|10026.9|10020.4|10027.4|10020.4|10026.9|10019.9|0
1591304100000|2020-06-04 20:55:00|10025.9|10019.9|10021.4|10014.9|10027.4|10020.9|10021.4|10014.9|12
1591304400000|2020-06-04 21:00:00|10024.4||10024.4||10024.4||10024.4||2
1591304700000|2020-06-04 21:05:00|10025.9|10015.9|10026.9|10017.4|10026.9|10017.4|10025.9|10015.9|1
1591305000000|2020-06-04 21:10:00|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|17499196
1591305300000|2020-06-04 21:15:00|10027.7|10017.7|10026|10016|10027.9|10017.9|10025.7|10015.7|0
1591305600000|2020-06-04 21:20:00|10025.9|10015.9|10026.2|10016.2|10026.6|10016.6|10024.9|10014.9|0
1591305900000|2020-06-04 21:25:00|10026|10016|10025.1|10015.1|10026.4|10016.4|10024.5|10014.5|0
1591306200000|2020-06-04 21:30:00|10024.2|10014.2|10022.5|10012.5|10024.8|10014.8|10022.3|10012.3|0
1591306500000|2020-06-04 21:35:00|10022.6|10012.6|10022.1|10012.1|10022.6|10012.6|10021.4|10011.4|0
1591306800000|2020-06-04 21:40:00|10021.8|10011.8|10022|10012|10022.1|10012.1|10021.8|10011.8|0
1591307100000|2020-06-04 21:45:00|10021.8|10011.8|10021.4|10011.4|10021.8|10011.8|10021.4|10011.4|0
1591307400000|2020-06-04 21:50:00|10021.3|10011.3|10022.4|10012.4|10022.7|10012.7|10021.3|10011.3|0
1591307700000|2020-06-04 21:55:00|10022.3|10012.3|10021.7|10011.7|10022.3|10012.3|10021.5|10011.5|0
1591308000000|2020-06-04 22:00:00|10023.5|10013.5|10026.7|10016.7|10027.8|10017.8|10022.4|10012.4|0
1591308300000|2020-06-04 22:05:00|10027.3|10017.3|10023.4|10013.4|10027.3|10017.3|10022.8|10012.8|0
1591308600000|2020-06-04 22:10:00|10023.9|10013.9|10022.7|10012.7|10024.5|10014.5|10021.6|10011.6|0
1591308900000|2020-06-04 22:15:00|10023.3|10013.3|10022.1|10012.1|10023.3|10013.3|10021.6|10011.6|0
1591309200000|2020-06-04 22:20:00|10022.7|10012.7|10026.1|10016.1|10026.1|10016.1|10021|10011|0
1591309500000|2020-06-04 22:25:00|10023.8|10013.8|10029.1|10019.1|10030.8|10020.8|10023.5|10013.5|0
1591309800000|2020-06-04 22:30:00|10028.6|10018.6|10031.9|10021.9|10034.5|10024.5|10028|10018|0
1591310100000|2020-06-04 22:35:00|10032.5|10022.5|10030.8|10020.8|10032.5|10022.5|10030|10020|0
1591310400000|2020-06-04 22:40:00|10030.3|10020.3|10030.3|10020.3|10031.9|10021.9|10029.7|10019.7|0
1591310700000|2020-06-04 22:45:00|10030.8|10020.8|10028.6|10018.6|10030.8|10020.8|10028|10018|0
1591311000000|2020-06-04 22:50:00|10028|10018|10025.2|10015.2|10028|10018|10022.4|10012.4|0
1591311300000|2020-06-04 22:55:00|10025.7|10015.7|10026|10016|10026.9|10016.9|10024.6|10014.6|0
1591311600000|2020-06-04 23:00:00|10026.3|10016.3|10024.6|10014.6|10028.6|10018.6|10024.6|10014.6|0
1591311900000|2020-06-04 23:05:00|10024.1|10014.1|10022.9|10012.9|10025.2|10015.2|10020.7|10010.7|0
1591312200000|2020-06-04 23:10:00|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10021.2|10011.2|0
1591312500000|2020-06-04 23:15:00|10024.1|10014.1|10026.3|10016.3|10027.4|10017.4|10023.5|10013.5|0
1591312800000|2020-06-04 23:20:00|10026.9|10016.9|10027.9|10017.9|10029.6|10019.6|10026.9|10016.9|0
1591313100000|2020-06-04 23:25:00|10027.6|10017.6|10030.2|10020.2|10031.3|10021.3|10027.3|10017.3|0
1591313400000|2020-06-04 23:30:00|10029.6|10019.6|10027.4|10017.4|10030.2|10020.2|10027.4|10017.4|0
1591313700000|2020-06-04 23:35:00|10027.9|10017.9|10024.5|10014.5|10028.5|10018.5|10023.4|10013.4|0
1591314000000|2020-06-04 23:40:00|10024|10014|10024|10014|10024.5|10014.5|10021.7|10011.7|0
1591314300000|2020-06-04 23:45:00|10023.4|10013.4|10017.2|10007.2|10024.6|10014.6|10015|10005|0
1591314600000|2020-06-04 23:50:00|10016.6|10006.6|10016.3|10006.3|10018.1|10008.1|10015.5|10005.5|0
1591314900000|2020-06-04 23:55:00|10016.9|10006.9|10018.6|10008.6|10022|10012|10016.9|10006.9|0
1591315200000|2020-06-05 00:00:00|10019.2|10009.2|10019.8|10009.8|10022.6|10012.6|10014.1|10004.1|0
1591315500000|2020-06-05 00:05:00|10020.3|10010.3|10026.7|10016.7|10027.2|10017.2|10019.8|10009.8|0
1591315800000|2020-06-05 00:10:00|10026.4|10016.4|10026.1|10016.1|10026.7|10016.7|10022.2|10012.2|0
1591316100000|2020-06-05 00:15:00|10026.7|10016.7|10023.3|10013.3|10027.2|10017.2|10022.7|10012.7|0
1591316400000|2020-06-05 00:20:00|10022.7|10012.7|10021|10011|10023.3|10013.3|10017.7|10007.7|0
1591316700000|2020-06-05 00:25:00|10020.5|10010.5|10024.4|10014.4|10025.6|10015.6|10020.5|10010.5|0
1591317000000|2020-06-05 00:30:00|10023.9|10013.9|10025.1|10015.1|10027.9|10017.9|10022.3|10012.3|0
1591317300000|2020-06-05 00:35:00|10025.7|10015.7|10029.6|10019.6|10030.2|10020.2|10024|10014|0
1591317600000|2020-06-05 00:40:00|10030.2|10020.2|10032.2|10022.2|10032.5|10022.5|10029.6|10019.6|0
1591317900000|2020-06-05 00:45:00|10032.5|10022.5|10033|10023|10034.1|10024.1|10030.8|10020.8|0
1591318200000|2020-06-05 00:50:00|10033.6|10023.6|10027.9|10017.9|10034.7|10024.7|10027.4|10017.4|0
1591318500000|2020-06-05 00:55:00|10028.2|10018.2|10029.1|10019.1|10030.2|10020.2|10026.8|10016.8|0
1591318800000|2020-06-05 01:00:00|10029.6|10019.6|10015.3|10010.3|10029.6|10022.8|10007.8|10000.8|196
1591319100000|2020-06-05 01:05:00|10016.3|10010.8|10028.8|10024.3|10028.8|10025.3|10011.3|10005.3|153
1591319400000|2020-06-05 01:10:00|10027.8|10022.8|10018.8|10013.3|10027.8|10022.8|10016.3|10012.8|56
1591319700000|2020-06-05 01:15:00|10015.3|10012.8|10018.3|10013.8|10020.3|10014.8|10013.3|10009.8|84
1591320000000|2020-06-05 01:20:00|10017.8|10014.3|10034.3|10030.8|10036.8|10032.3|10017.8|10014.3|103
1591320300000|2020-06-05 01:25:00|10034.8|10032.3|10041.3|10034.3|10041.8|10037.8|10034.8|10031.8|35
1591320600000|2020-06-05 01:30:00|10037.8|10034.8|10041.3|10036.3|10043.3|10040.3|10037.8|10034.3|83
1591320900000|2020-06-05 01:35:00|10040.8|10036.8|10033.8|10027.8|10041.3|10037.8|10031.8|10027.8|86
1591321200000|2020-06-05 01:40:00|10033.3|10027.3|10028.3|10022.3|10034.8|10030.3|10025.8|10022.3|46
1591321500000|2020-06-05 01:45:00|10027.8|10022.8|10019.3|10015.3|10027.8|10024.8|10015.8|10010.8|51
1591321800000|2020-06-05 01:50:00|10018.8|10013.8|10029.3|10025.8|10030.3|10027.3|10017.8|10012.3|58
1591322100000|2020-06-05 01:55:00|10028.8|10023.8|10031.3|10024.8|10031.8|10028.3|10027.3|10022.3|30
1591322400000|2020-06-05 02:00:00|10030.8|10024.3|10032.8|10029.3|10033.8|10029.3|10026.8|10022.8|27
1591322700000|2020-06-05 02:05:00|10033.3|10028.3|10031.3|10026.8|10034.3|10030.8|10031.3|10026.3|17
1591323000000|2020-06-05 02:10:00|10033.3|10027.3|10038.3|10034.3|10038.3|10034.3|10033.3|10027.3|56
1591323300000|2020-06-05 02:15:00|10039.3|10034.8|10039.8|10036.3|10041.3|10037.3|10036.3|10033.3|28
1591323600000|2020-06-05 02:20:00|10040.3|10035.8|10046.8|10038.3|10047.3|10042.8|10038.8|10034.3|52
1591323900000|2020-06-05 02:25:00|10046.3|10038.8|10041.8|10038.3|10046.8|10042.8|10041.3|10038.3|27
1591324200000|2020-06-05 02:30:00|10042.8|10038.8|10050.3|10046.3|10053.3|10049.8|10041.3|10038.3|55
1591324500000|2020-06-05 02:35:00|10049.8|10045.3|10044.3|10040.8|10050.3|10045.3|10039.8|10035.3|62
1591324800000|2020-06-05 02:40:00|10043.8|10040.3|10045.3|10041.3|10047.8|10044.3|10039.8|10037.3|40
1591325100000|2020-06-05 02:45:00|10045.8|10040.8|10055.3|10051.3|10056.3|10052.3|10043.3|10038.8|50
1591325400000|2020-06-05 02:50:00|10054.8|10050.8|10048.3|10044.8|10054.8|10050.8|10045.3|10041.3|61
1591325700000|2020-06-05 02:55:00|10047.8|10044.3|10051.8|10048.3|10053.3|10050.3|10047.8|10043.8|78
1591326000000|2020-06-05 03:00:00|10050.8|10046.8|10057.8|10054.3|10059.8|10056.8|10050.8|10046.8|107
1591326300000|2020-06-05 03:05:00|10057.3|10054.8|10055.8|10051.3|10059.3|10056.3|10054.3|10050.8|71
1591326600000|2020-06-05 03:10:00|10057.8|10051.8|10060.8|10057.8|10061.3|10057.8|10055.3|10051.3|79
1591326900000|2020-06-05 03:15:00|10060.3|10056.8|10061.3|10057.3|10062.8|10059.8|10058.3|10054.8|67
1591327200000|2020-06-05 03:20:00|10062.3|10057.8|10062.3|10058.3|10064.8|10061.8|10061.3|10057.3|58
1591327500000|2020-06-05 03:25:00|10061.8|10058.8|10063.8|10060.8|10064.3|10061.3|10061.3|10057.3|29
1591327800000|2020-06-05 03:30:00|10064.3|10061.3|10069.3|10065.8|10069.8|10066.8|10063.3|10059.8|166
1591328100000|2020-06-05 03:35:00|10068.3|10065.3|10066.8|10063.3|10069.3|10066.3|10061.3|10058.8|297
1591328400000|2020-06-05 03:40:00|10066.3|10062.3|10066.3|10063.3|10068.8|10065.3|10057.8|10054.8|327
1591328700000|2020-06-05 03:45:00|10065.8|10061.8|10071.7|10069.7|10092.5|10090.5|10058.3|10054.8|535030
1591329000000|2020-06-05 03:50:00|10072.7|10070.7|10089|10087|10103.9|10101.9|10072.7|10070.7|483525
1591329300000|2020-06-05 03:55:00|10088.6|10086.6|10119.1|10117.1|10119.1|10117.1|10088.6|10086.6|403650
1591329600000|2020-06-05 04:00:00|10121.5|10119.5|10107.7|10105.7|10130.6|10128.6|10106.8|10104.8|367800
1591329900000|2020-06-05 04:05:00|10108.4|10106.4|10117.2|10115.2|10127.8|10125.8|10101.8|10099.8|218700
1591330200000|2020-06-05 04:10:00|10116.1|10114.1|10115.1|10113.1|10119.1|10117.1|10104.5|10102.5|166500
1591330500000|2020-06-05 04:15:00|10114.9|10112.9|10085.5|10083.5|10121.6|10119.6|10082.9|10080.9|366150
1591330800000|2020-06-05 04:20:00|10085.1|10083.1|10085|10083|10095.8|10093.8|10077.6|10075.6|224400
1591331100000|2020-06-05 04:25:00|10084.9|10082.9|10107.8|10105.8|10109.3|10107.3|10084.8|10082.8|182025
1591331400000|2020-06-05 04:30:00|10108.3|10106.3|10095.7|10093.7|10115|10113|10089.7|10087.7|157350
1591331700000|2020-06-05 04:35:00|10095.6|10093.6|10087.9|10085.9|10095.6|10093.6|10075.7|10073.7|203325
1591332000000|2020-06-05 04:40:00|10085.8|10083.8|10073.9|10071.9|10086.1|10084.1|10063.6|10061.6|331125
1591332300000|2020-06-05 04:45:00|10074.7|10072.7|10067.2|10065.2|10075.7|10073.7|10051.6|10049.6|360600
1591332600000|2020-06-05 04:50:00|10067.9|10065.9|10068.1|10066.1|10072.7|10070.7|10056.7|10054.7|184500
1591332900000|2020-06-05 04:55:00|10066.8|10064.8|10040.4|10038.4|10067.5|10065.5|10039.1|10037.1|325275
1591333200000|2020-06-05 05:00:00|10040.8|10038.8|10056.6|10054.6|10058|10056|10034.5|10032.5|243750
1591333500000|2020-06-05 05:05:00|10056.8|10054.8|10060.1|10058.1|10067.8|10065.8|10056.7|10054.7|134100
1591333800000|2020-06-05 05:10:00|10059.8|10057.8|10056|10054|10061.8|10059.8|10048.8|10046.8|100950
1591334100000|2020-06-05 05:15:00|10055.5|10053.5|10045.9|10043.9|10058.6|10056.6|10035.9|10033.9|137925
1591334400000|2020-06-05 05:20:00|10046|10044|10054.2|10052.2|10054.2|10052.2|10036.8|10034.8|123075
1591334700000|2020-06-05 05:25:00|10053.6|10051.6|10065.1|10063.1|10070.3|10068.3|10053|10051|173850
1591335000000|2020-06-05 05:30:00|10065.2|10063.2|10056.8|10054.8|10069.2|10067.2|10056.5|10054.5|87975
1591335300000|2020-06-05 05:35:00|10057.7|10055.7|10053.7|10051.7|10062.9|10060.9|10050|10048|87375
1591335600000|2020-06-05 05:40:00|10054.8|10052.8|10075.7|10073.7|10076|10074|10053.6|10051.6|117450
1591335900000|2020-06-05 05:45:00|10075.3|10073.3|10086.7|10084.7|10095.7|10093.7|10074.7|10072.7|383325
1591336200000|2020-06-05 05:50:00|10086.9|10084.9|10083.2|10081.2|10092.6|10090.6|10080|10078|136650
1591336500000|2020-06-05 05:55:00|10083|10081|10083.5|10081.5|10090.4|10088.4|10076.2|10074.2|87900
1591336800000|2020-06-05 06:00:00|10083|10081|10086|10084|10094.2|10092.2|10078.9|10076.9|133650
1591337100000|2020-06-05 06:05:00|10085.9|10083.9|10070.8|10068.8|10087.2|10085.2|10066|10064|160275
1591337400000|2020-06-05 06:10:00|10070.3|10068.3|10083.3|10081.3|10087.4|10085.4|10070.1|10068.1|83850
1591337700000|2020-06-05 06:15:00|10083.8|10081.8|10095.8|10093.8|10100.5|10098.5|10083.3|10081.3|145800
1591338000000|2020-06-05 06:20:00|10096.1|10094.1|10089.9|10087.9|10096.3|10094.3|10082.2|10080.2|81675
1591338300000|2020-06-05 06:25:00|10089.2|10087.2|10085.6|10083.6|10094|10092|10078.6|10076.6|78075
1591338600000|2020-06-05 06:30:00|10085.5|10083.5|10098.3|10096.3|10098.9|10096.9|10078.9|10076.9|106725
1591338900000|2020-06-05 06:35:00|10098|10096|10097.3|10095.3|10108.4|10106.4|10094.8|10092.8|194850
1591339200000|2020-06-05 06:40:00|10096.7|10094.7|10101.8|10099.8|10102.4|10100.4|10087.9|10085.9|81225
1591339500000|2020-06-05 06:45:00|10101.4|10099.4|10097.5|10095.5|10103.5|10101.5|10093.5|10091.5|115350
1591339800000|2020-06-05 06:50:00|10097.7|10095.7|10097.5|10095.5|10102.8|10100.8|10090.6|10088.6|97575
1591340100000|2020-06-05 06:55:00|10097.7|10095.7|10087.3|10085.3|10100.9|10098.9|10079.8|10077.8|118350
1591340400000|2020-06-05 07:00:00|10088.1|10086.1|10081.5|10079.5|10090|10088|10068.7|10066.7|195975
1591340700000|2020-06-05 07:05:00|10081.8|10079.8|10086.9|10084.9|10087.7|10085.7|10073.6|10071.6|98850
1591341000000|2020-06-05 07:10:00|10086.6|10084.6|10095.2|10093.2|10097.9|10095.9|10085.1|10083.1|115875
1591341300000|2020-06-05 07:15:00|10095|10093|10094.2|10092.2|10100.1|10098.1|10087.5|10085.5|103200
1591341600000|2020-06-05 07:20:00|10094.9|10092.9|10097.7|10095.7|10106.7|10104.7|10094.8|10092.8|129675
1591341900000|2020-06-05 07:25:00|10097.8|10095.8|10093.8|10091.8|10100.7|10098.7|10088.1|10086.1|98775
1591342200000|2020-06-05 07:30:00|10095.3|10093.3|10092.6|10090.6|10098.4|10096.4|10083.9|10081.9|131625
1591342500000|2020-06-05 07:35:00|10092.5|10090.5|10089.8|10087.8|10101.1|10099.1|10087.7|10085.7|96525
1591342800000|2020-06-05 07:40:00|10090.5|10088.5|10099.6|10097.6|10100.6|10098.6|10086.5|10084.5|104700
1591343100000|2020-06-05 07:45:00|10100.1|10098.1|10110.9|10108.9|10123.5|10121.5|10100.1|10098.1|418650
1591343400000|2020-06-05 07:50:00|10111.8|10109.8|10115.2|10113.2|10119.8|10117.8|10110.8|10108.8|111600
1591343700000|2020-06-05 07:55:00|10115.1|10113.1|10129.4|10127.4|10134.8|10132.8|10113.9|10111.9|368850
1591344000000|2020-06-05 08:00:00|10128.9|10126.9|10136.8|10134.8|10138.1|10136.1|10128.2|10126.2|225525
1591344300000|2020-06-05 08:05:00|10137.6|10135.6|10126.8|10124.8|10152.3|10150.3|10121|10119|506625
1591344600000|2020-06-05 08:10:00|10127.1|10125.1|10132.1|10130.1|10142.9|10140.9|10126.8|10124.8|279300
1591344900000|2020-06-05 08:15:00|10129.7|10127.7|10122.9|10120.9|10130.5|10128.5|10115.4|10113.4|246525
1591345200000|2020-06-05 08:20:00|10121.9|10119.9|10135.7|10133.7|10138.8|10136.8|10121.7|10119.7|106800
1591345500000|2020-06-05 08:25:00|10135.6|10133.6|10134.1|10132.1|10146.2|10144.2|10131|10129|154875
1591345800000|2020-06-05 08:30:00|10137|10135|10131.9|10129.9|10144.6|10142.6|10128.4|10126.4|127200
1591346100000|2020-06-05 08:35:00|10131.8|10129.8|10156.2|10154.2|10161.5|10159.5|10131.3|10129.3|250050
1591346400000|2020-06-05 08:40:00|10156.4|10154.4|10155.1|10153.1|10164.2|10162.2|10148.6|10146.6|245175
1591346700000|2020-06-05 08:45:00|10156.5|10154.5|10162|10160|10166.3|10164.3|10150.9|10148.9|320475
1591347000000|2020-06-05 08:50:00|10161.3|10159.3|10137.8|10135.8|10162.8|10160.8|10131.3|10129.3|286200
1591347300000|2020-06-05 08:55:00|10136.6|10134.6|10129.9|10127.9|10141.7|10139.7|10117|10115|237825
1591347600000|2020-06-05 09:00:00|10130|10128|10139.1|10137.1|10140|10138|10119.9|10117.9|149400
1591347900000|2020-06-05 09:05:00|10138.2|10136.2|10135.6|10133.6|10138.9|10136.9|10128.3|10126.3|136425
1591348200000|2020-06-05 09:10:00|10135.7|10133.7|10140.8|10138.8|10150.4|10148.4|10134.4|10132.4|151950
1591348500000|2020-06-05 09:15:00|10140.2|10138.2|10137.3|10135.3|10147.8|10145.8|10134.1|10132.1|116250
1591348800000|2020-06-05 09:20:00|10137.5|10135.5|10125.8|10123.8|10137.5|10135.5|10118.8|10116.8|253200
1591349100000|2020-06-05 09:25:00|10126|10124|10127.7|10125.7|10129.3|10127.3|10112.7|10110.7|229200
1591349400000|2020-06-05 09:30:00|10126.8|10124.8|10114.4|10112.4|10146.5|10144.5|10104.8|10102.8|339750
1591349700000|2020-06-05 09:35:00|10114.7|10112.7|10130.8|10128.8|10134.8|10132.8|10109.3|10107.3|230775
1591350000000|2020-06-05 09:40:00|10130.9|10128.9|10133.2|10131.2|10140.7|10138.7|10128.1|10126.1|222525
1591350300000|2020-06-05 09:45:00|10133.3|10131.3|10134|10132|10134.1|10132.1|10127.8|10125.8|218325
1591350600000|2020-06-05 09:50:00|10133.8|10131.8|10157.8|10155.8|10158.9|10156.9|10132.7|10130.7|309225
1591350900000|2020-06-05 09:55:00|10158.1|10156.1|10176.3|10174.3|10176.3|10174.3|10155.3|10153.3|427425
1591351200000|2020-06-05 10:00:00|10173.6|10171.6|10173.6|10171.6|10173.6|10171.6|10173.6|10171.6|3300
1591351800000|2020-06-05 10:10:00|10174.8|10164.8|10169|10159|10176.5|10166.5|10166.3|10156.3|0
1591352100000|2020-06-05 10:15:00|10168.7|10158.7|10163.1|10153.1|10169|10159|10161.4|10151.4|0
1591352400000|2020-06-05 10:20:00|10163.7|10153.7|10161.7|10151.7|10164.3|10154.3|10160.2|10150.2|0
1591352700000|2020-06-05 10:25:00|10162.3|10152.3|10155.3|10145.3|10162.3|10152.3|10150.9|10140.9|0
1591353000000|2020-06-05 10:30:00|10155|10145|10159.3|10149.3|10159.9|10149.9|10151.9|10141.9|0
1591353300000|2020-06-05 10:35:00|10159.9|10149.9|10159.3|10149.3|10161|10151|10157.6|10147.6|0
1591353600000|2020-06-05 10:40:00|10159.6|10149.6|10159.8|10154.8|10164.3|10159.3|10149.8|10145.3|48
1591353900000|2020-06-05 10:45:00|10159.3|10154.3|10149.8|10143.8|10159.3|10154.3|10147.8|10143.3|32
1591354200000|2020-06-05 10:50:00|10149.3|10142.3|10150.3|10146.3|10154.3|10149.8|10147.3|10142.3|36
1591354500000|2020-06-05 10:55:00|10149.8|10144.8|10148.3|10144.3|10153.8|10149.8|10147.8|10144.3|31
1591354800000|2020-06-05 11:00:00|10148.8|10144.8|10154.3|10150.8|10156.8|10153.3|10148.8|10144.8|34
1591355100000|2020-06-05 11:05:00|10154.8|10150.3|10155.3|10151.8|10156.3|10153.3|10153.3|10149.3|31
1591355400000|2020-06-05 11:10:00|10154.8|10150.8|10150.8|10147.8|10154.8|10151.3|10149.8|10146.3|63
1591355700000|2020-06-05 11:15:00|10151.3|10148.8|10151.8|10147.8|10153.8|10149.3|10149.3|10145.3|27
1591356000000|2020-06-05 11:20:00|10153.8|10149.8|10153.3|10148.8|10156.3|10150.8|10153.3|10148.3|15
1591356300000|2020-06-05 11:25:00|10153.8|10149.3|10157.3|10154.8|10157.3|10154.8|10153.8|10149.3|23
1591356600000|2020-06-05 11:30:00|10156.3|10154.3|10157.8|10154.8|10158.3|10154.8|10155.3|10151.3|21
1591356900000|2020-06-05 11:35:00|10157.3|10154.3|10157.3|10153.8|10159.3|10155.8|10153.3|10150.3|69
1591357200000|2020-06-05 11:40:00|10156.8|10153.3|10154.8|10151.3|10157.8|10154.8|10154.3|10150.3|14
1591357500000|2020-06-05 11:45:00|10156.3|10151.8|10156.8|10152.8|10158.8|10155.3|10155.3|10151.3|16
1591357800000|2020-06-05 11:50:00|10156.3|10153.3|10156.3|10152.3|10156.8|10153.3|10149.8|10145.8|44
1591358100000|2020-06-05 11:55:00|10156.8|10151.8|10154.8|10150.8|10156.8|10153.3|10153.3|10149.8|87
1591358400000|2020-06-05 12:00:00|10153.8|10149.8|10156.3|10152.8|10156.8|10153.8|10151.3|10147.8|40
1591358700000|2020-06-05 12:05:00|10156.8|10153.3|10153.8|10150.3|10158.8|10154.8|10151.8|10148.3|47
1591359000000|2020-06-05 12:10:00|10153.3|10149.8|10156.8|10153.3|10161.3|10158.8|10153.3|10149.8|62
1591359300000|2020-06-05 12:15:00|10157.3|10152.8|10154.8|10149.3|10157.3|10154.8|10152.3|10147.8|25
1591359600000|2020-06-05 12:20:00|10155.8|10149.8|10154.3|10150.8|10155.8|10152.3|10151.3|10147.3|42
1591359900000|2020-06-05 12:25:00|10153.8|10150.3|10154.8|10150.8|10157.8|10154.3|10153.3|10149.8|41
1591360200000|2020-06-05 12:30:00|10156.3|10151.3|10173.8|10169.8|10173.8|10169.8|10155.8|10151.3|329
1591360500000|2020-06-05 12:35:00|10173.3|10168.8|10211.8|10204.3|10211.8|10204.8|10171.8|10168.3|259
1591360800000|2020-06-05 12:40:00|10213.8|10204.8|10212.8|10208.3|10216.8|10213.3|10202.8|10199.8|186
1591361100000|2020-06-05 12:45:00|10214.3|10210.3|10209.3|10205.3|10218.8|10214.8|10208.8|10203.3|85
1591361400000|2020-06-05 12:50:00|10208.8|10204.8|10219.3|10214.8|10222.3|10218.3|10204.3|10201.3|169
1591361700000|2020-06-05 12:55:00|10218.8|10214.3|10225.3|10221.3|10225.3|10221.8|10213.8|10209.8|86
1591362000000|2020-06-05 13:00:00|10224.8|10220.8|10243.8|10239.3|10249.3|10246.3|10224.3|10219.8|327
1591362300000|2020-06-05 13:05:00|10244.3|10239.8|10256.3|10251.3|10266.8|10262.3|10241.3|10237.3|381
1591362600000|2020-06-05 13:10:00|10255.8|10250.3|10266.8|10259.8|10266.8|10263.3|10253.3|10249.8|256
1591362900000|2020-06-05 13:15:00|10268.8|10260.8|10278.3|10274.3|10278.3|10274.8|10263.8|10260.8|316
1591363200000|2020-06-05 13:20:00|10276.8|10272.3|10282.3|10278.3|10284.3|10281.3|10266.8|10262.8|336
1591363500000|2020-06-05 13:25:00|10281.8|10279.8|10262.8|10258.8|10285.8|10282.3|10262.3|10257.3|281
1591363800000|2020-06-05 13:30:00|10262.3|10257.8|10281.8|10277.3|10284.3|10280.8|10262.3|10257.8|626
1591364100000|2020-06-05 13:35:00|10280.8|10279.3|10286.8|10282.3|10288.3|10284.8|10271.3|10267.8|187
1591364400000|2020-06-05 13:40:00|10284.8|10281.3|10287.8|10284.3|10288.8|10285.8|10274.8|10270.8|303
1591364700000|2020-06-05 13:45:00|10288.8|10284.8|10271.8|10267.3|10290.8|10285.3|10266.8|10262.8|262
1591365000000|2020-06-05 13:50:00|10272.3|10267.8|10279.8|10275.3|10280.3|10276.8|10264.8|10260.3|192
1591365300000|2020-06-05 13:55:00|10279.3|10275.8|10258.3|10254.3|10279.3|10275.8|10255.3|10250.3|192
1591365600000|2020-06-05 14:00:00|10258.8|10254.8|10266.8|10263.3|10268.8|10265.3|10254.8|10250.3|250
1591365900000|2020-06-05 14:05:00|10267.3|10263.8|10266.8|10262.8|10274.3|10270.3|10266.3|10262.3|185
1591366200000|2020-06-05 14:10:00|10268.3|10263.3|10279.3|10275.8|10284.8|10281.3|10263.3|10259.8|143
1591366500000|2020-06-05 14:15:00|10278.8|10273.3|10270.8|10267.3|10278.8|10275.3|10267.3|10263.3|322
1591366800000|2020-06-05 14:20:00|10271.3|10267.8|10274.3|10269.8|10278.3|10274.8|10265.8|10262.3|85
1591367100000|2020-06-05 14:25:00|10273.8|10268.8|10261.8|10257.8|10280.8|10276.8|10258.3|10254.8|262
1591367400000|2020-06-05 14:30:00|10261.3|10258.8|10256.8|10253.3|10264.3|10260.8|10256.8|10253.3|79
1591367700000|2020-06-05 14:35:00|10257.8|10252.3|10268.8|10264.8|10273.3|10268.8|10254.3|10250.3|145
1591368000000|2020-06-05 14:40:00|10268.3|10263.8|10263.8|10259.8|10269.3|10265.3|10263.3|10259.8|36
1591368300000|2020-06-05 14:45:00|10264.8|10260.8|10274.8|10271.3|10274.8|10271.3|10263.8|10259.8|52
1591368600000|2020-06-05 14:50:00|10275.3|10272.8|10283.8|10279.3|10284.8|10282.3|10271.3|10267.3|102
1591368900000|2020-06-05 14:55:00|10284.8|10279.8|10288.8|10285.3|10289.3|10285.8|10283.8|10279.3|88
1591369200000|2020-06-05 15:00:00|10289.3|10285.8|10298.3|10294.3|10298.8|10294.8|10287.8|10283.3|276
1591369500000|2020-06-05 15:05:00|10297.8|10293.8|10286.8|10282.8|10299.3|10295.8|10285.3|10282.3|378
1591369800000|2020-06-05 15:10:00|10287.3|10283.3|10302.3|10299.3|10303.3|10299.3|10285.8|10282.3|189
1591370100000|2020-06-05 15:15:00|10301.8|10295.8|10308.8|10303.8|10309.3|10305.8|10299.3|10295.3|166
1591370400000|2020-06-05 15:20:00|10307.8|10305.3|10321.3|10316.8|10321.8|10317.8|10304.8|10302.3|62
1591370700000|2020-06-05 15:25:00|10320.8|10316.3|10320.8|10317.8|10321.8|10317.8|10313.8|10310.3|112
1591371000000|2020-06-05 15:30:00|10321.8|10318.3|10322.3|10318.3|10330.8|10326.8|10320.8|10316.3|300
1591371300000|2020-06-05 15:35:00|10320.3|10317.8|10318.8|10315.3|10322.8|10320.3|10315.3|10312.3|153
1591371600000|2020-06-05 15:40:00|10319.3|10314.8|10317.8|10314.3|10320.3|10316.3|10313.3|10309.8|49
1591371900000|2020-06-05 15:45:00|10317.3|10312.8|10318.3|10314.3|10324.3|10321.8|10316.3|10312.3|128
1591372200000|2020-06-05 15:50:00|10317.8|10313.8|10323.3|10319.8|10325.3|10322.3|10317.8|10313.3|155
1591372500000|2020-06-05 15:55:00|10322.8|10318.3|10323.3|10318.8|10324.3|10319.8|10317.3|10314.8|88
1591372800000|2020-06-05 16:00:00|10324.8|10319.3|10322.3|10318.3|10326.3|10322.8|10317.8|10314.8|137
1591373100000|2020-06-05 16:05:00|10324.3|10320.3|10336.3|10332.3|10344.3|10340.8|10324.3|10320.3|334
1591373400000|2020-06-05 16:10:00|10336.8|10332.8|10332.3|10329.3|10338.3|10334.8|10328.8|10324.8|155
1591373700000|2020-06-05 16:15:00|10333.8|10329.8|10315.8|10310.3|10334.3|10330.3|10313.3|10310.3|123
1591374000000|2020-06-05 16:20:00|10316.3|10314.3|10320.8|10316.8|10323.3|10319.3|10314.8|10314.3|43
1591374300000|2020-06-05 16:25:00|10320.3|10315.3|10320.8|10315.3|10326.8|10323.3|10317.8|10314.8|58
1591374600000|2020-06-05 16:30:00|10320.3|10317.8|10326.8|10322.8|10327.3|10323.3|10320.3|10317.8|97
1591374900000|2020-06-05 16:35:00|10327.3|10323.8|10329.8|10327.3|10331.8|10328.8|10323.8|10320.3|90
1591375200000|2020-06-05 16:40:00|10330.3|10327.8|10330.8|10326.3|10336.3|10332.3|10329.3|10325.3|114
1591375500000|2020-06-05 16:45:00|10331.8|10326.8|10336.3|10332.3|10336.3|10333.3|10331.8|10326.8|49
1591375800000|2020-06-05 16:50:00|10335.8|10331.8|10328.8|10322.8|10335.8|10331.8|10326.3|10322.3|98
1591376100000|2020-06-05 16:55:00|10328.3|10323.3|10330.3|10325.8|10333.3|10329.3|10327.8|10323.3|50
1591376400000|2020-06-05 17:00:00|10329.8|10325.3|10328.8|10324.3|10335.8|10331.8|10324.3|10321.3|87
1591376700000|2020-06-05 17:05:00|10328.3|10323.8|10326.3|10322.8|10331.8|10329.3|10326.3|10322.3|52
1591377000000|2020-06-05 17:10:00|10326.8|10322.3|10312.3|10308.3|10326.8|10322.3|10310.3|10306.8|83
1591377300000|2020-06-05 17:15:00|10311.8|10307.3|10312.3|10308.8|10315.3|10311.8|10310.3|10306.3|58
1591377600000|2020-06-05 17:20:00|10312.8|10309.3|10315.8|10312.8|10316.8|10313.3|10311.3|10307.3|48
1591377900000|2020-06-05 17:25:00|10316.8|10313.3|10319.8|10315.8|10319.8|10317.3|10315.3|10310.8|46
1591378200000|2020-06-05 17:30:00|10319.3|10316.3|10311.8|10307.8|10319.3|10316.8|10311.8|10307.8|51
1591378500000|2020-06-05 17:35:00|10311.3|10306.8|10312.8|10308.3|10313.8|10310.3|10308.3|10305.3|66
1591378800000|2020-06-05 17:40:00|10312.3|10308.8|10311.8|10307.8|10313.3|10309.3|10307.8|10304.3|89
1591379100000|2020-06-05 17:45:00|10312.3|10307.3|10306.3|10301.8|10313.8|10309.8|10304.8|10300.3|152
1591379400000|2020-06-05 17:50:00|10305.8|10302.3|10303.8|10298.3|10307.8|10304.3|10299.8|10296.8|71
1591379700000|2020-06-05 17:55:00|10303.3|10297.8|10303.3|10299.3|10305.8|10300.3|10298.8|10296.3|24
1591380000000|2020-06-05 18:00:00|10301.8|10298.3|10307.8|10303.8|10307.8|10303.8|10300.3|10296.3|54
1591380300000|2020-06-05 18:05:00|10307.3|10303.3|10300.8|10295.3|10307.8|10304.3|10298.3|10294.8|39
1591380600000|2020-06-05 18:10:00|10301.3|10295.8|10297.8|10294.3|10303.8|10299.3|10296.8|10294.3|56
1591380900000|2020-06-05 18:15:00|10297.3|10294.8|10299.3|10295.3|10300.3|10296.3|10294.8|10291.3|36
1591381200000|2020-06-05 18:20:00|10299.8|10295.8|10299.8|10294.8|10301.8|10297.8|10295.3|10291.3|51
1591381500000|2020-06-05 18:25:00|10299.3|10294.3|10301.3|10296.8|10301.8|10298.8|10293.8|10291.3|242
1591381800000|2020-06-05 18:30:00|10301.8|10297.3|10293.3|10288.8|10303.8|10299.8|10292.3|10288.3|30
1591382100000|2020-06-05 18:35:00|10293.8|10289.3|10298.3|10292.3|10307.3|10302.3|10260.3|10257.3|269
1591382400000|2020-06-05 18:40:00|10299.8|10292.8|10301.8|10298.3|10308.8|10303.3|10299.3|10292.8|43
1591382700000|2020-06-05 18:45:00|10303.8|10299.8|10294.8|10287.3|10303.8|10299.8|10294.8|10286.8|11
1591383000000|2020-06-05 18:50:00|10295.8|10290.3|10288.3|10283.8|10295.8|10291.3|10288.3|10283.3|17
1591383300000|2020-06-05 18:55:00|10287.3|10284.3|10285.3|10280.3|10291.3|10286.3|10284.8|10280.3|28
1591383600000|2020-06-05 19:00:00|10286.8|10280.8|10289.3|10282.3|10290.3|10286.3|10285.3|10279.8|18
1591383900000|2020-06-05 19:05:00|10288.8|10282.8|10281.3|10276.3|10288.8|10283.8|10276.8|10273.3|18
1591384200000|2020-06-05 19:10:00|10280.8|10274.3|10281.8|10277.3|10281.8|10278.3|10274.3|10269.8|29
1591384500000|2020-06-05 19:15:00|10286.6|10275.8|10282.8|10278.3|10286.8|10280.8|10277.3|10271.8|61
1591384800000|2020-06-05 19:20:00|10284.3|10277.8|10284.8|10276.3|10286.3|10282.3|10280.8|10274.8|2
1591385100000|2020-06-05 19:25:00|10286.8|10277.3|10293.8|10289.8|10294.3|10290.3|10286.3|10277.3|24
1591385400000|2020-06-05 19:30:00|10292.8|10289.3|10283.3|10276.3|10296.8|10292.8|10281.3|10276.3|81
1591385700000|2020-06-05 19:35:00|10282.8|10275.3|10276.8|10270.8|10286.3|10278.8|10271.8|10267.8|14
1591386000000|2020-06-05 19:40:00|10275.8|10269.8|10279.3|10272.8|10279.3|10274.8|10274.3|10267.3|20
1591386300000|2020-06-05 19:45:00|10278.8|10272.3|10268.8|10264.3|10278.8|10272.3|10267.8|10263.3|93
1591386600000|2020-06-05 19:50:00|10267.8|10265.1|10274.3|10267.3|10285.3|10280.8|10266.8|10263.3|165
1591386900000|2020-06-05 19:55:00|10273.3|10266.3|10276.3|10267.3|10276.8|10272.8|10266.8|10261.8|107
1591387200000|2020-06-05 20:00:00|10276.8|10268.8|10279.3|10274.3|10280.8|10276.3|10275.8|10267.8|69
1591387500000|2020-06-05 20:05:00|10278.8|10274.8|10277.3|10272.3|10279.8|10275.3|10276.3|10271.8|16
1591387800000|2020-06-05 20:10:00|10279.8|10272.8|10278.3|10271.8|10279.8|10272.8|10276.3|10271.3|5
1591388100000|2020-06-05 20:15:00|10275.8||10275.8||10275.8||10275.8||0
1591388400000|2020-06-05 20:20:00|10278.8|10272.3|10278.8|10273.3|10278.8|10273.3|10278.8|10271.8|9
1591389000000|2020-06-05 20:30:00|10278.3|10271.8|10273.3|10269.8|10278.3|10273.3|10272.8|10267.3|9
1591389300000|2020-06-05 20:35:00|10274.3|10270.3|10276.3|10272.3|10276.8|10272.3|10274.3|10270.3|4
1591389600000|2020-06-05 20:40:00|10278.3|10271.3|10288.8|10280.8|10290.3|10280.8|10278.3|10271.3|29
1591389900000|2020-06-05 20:45:00|||||||||1
1591390200000|2020-06-05 20:50:00|10287.8|10279.8|10281.3|10275.8|10287.8|10279.8|10281.3|10275.8|3
1591390500000|2020-06-05 20:55:00|10277.8|10275.3|10281.8|10272.3|10284.3|10275.8|10274.8|10270.8|12
1591567200000|2020-06-07 22:00:00|10304.6|10294.6|10321.1|10311.1|10321.4|10311.4|10301.8|10291.8|15471757
1591567500000|2020-06-07 22:05:00|10320.6|10310.6|10340.6|10330.6|10343.6|10333.6|10316.6|10306.6|0
1591567800000|2020-06-07 22:10:00|10340.9|10330.9|10357.3|10347.3|10358.5|10348.5|10337.4|10327.4|0
1591568100000|2020-06-07 22:15:00|10357.9|10347.9|10342.2|10332.2|10358.2|10348.2|10340.5|10330.5|0
1591568400000|2020-06-07 22:20:00|10343.4|10333.4|10344.7|10334.7|10348.7|10338.7|10342.1|10332.1|0
1591568700000|2020-06-07 22:25:00|10344.1|10334.1|10345.6|10335.6|10347.6|10337.6|10343.6|10333.6|0
1591569000000|2020-06-07 22:30:00|10344.5|10334.5|10339|10329|10345.1|10335.1|10336|10326|0
1591569300000|2020-06-07 22:35:00|10338.7|10328.7|10337.1|10327.1|10340.1|10330.1|10336.2|10326.2|0
1591569600000|2020-06-07 22:40:00|10337.6|10327.6|10339.9|10329.9|10341.6|10331.6|10337.1|10327.1|0
1591569900000|2020-06-07 22:45:00|10339.6|10329.6|10338.2|10328.2|10341|10331|10335.4|10325.4|0
1591570200000|2020-06-07 22:50:00|10337.6|10327.6|10338.6|10328.6|10340.3|10330.3|10337.6|10327.6|0
1591570500000|2020-06-07 22:55:00|10339.3|10329.3|10338.2|10328.2|10340.4|10330.4|10336.5|10326.5|0
1591570800000|2020-06-07 23:00:00|10337.9|10327.9|10341|10331|10341.6|10331.6|10336.5|10326.5|0
1591571100000|2020-06-07 23:05:00|10341.6|10331.6|10349.3|10339.3|10352.4|10342.4|10341|10331|0
1591571400000|2020-06-07 23:10:00|10349.6|10339.6|10350.2|10340.2|10351.9|10341.9|10346.1|10336.1|0
1591571700000|2020-06-07 23:15:00|10350.5|10340.5|10351.9|10341.9|10353|10343|10348|10338|0
1591572000000|2020-06-07 23:20:00|10350.8|10340.8|10365.4|10355.4|10365.4|10355.4|10350.8|10340.8|0
1591572300000|2020-06-07 23:25:00|10365.1|10355.1|10369.9|10359.9|10372.1|10362.1|10364.9|10354.9|0
1591572600000|2020-06-07 23:30:00|10371|10361|10374.5|10364.5|10375.6|10365.6|10370.5|10360.5|0
1591572900000|2020-06-07 23:35:00|10373.9|10363.9|10374.6|10364.6|10380.6|10370.6|10369.4|10359.4|0
1591573200000|2020-06-07 23:40:00|10374.3|10364.3|10375|10365|10375.6|10365.6|10370.4|10360.4|0
1591573500000|2020-06-07 23:45:00|10375.3|10365.3|10378.8|10368.8|10380.5|10370.5|10372.8|10362.8|0
1591573800000|2020-06-07 23:50:00|10378.5|10368.5|10387|10377|10387|10377|10376.7|10366.7|0
1591574100000|2020-06-07 23:55:00|10386.4|10376.4|10384.9|10374.9|10387.7|10377.7|10384.3|10374.3|0
1591574400000|2020-06-08 00:00:00|10384.3|10374.3|10363.5|10353.5|10384.3|10374.3|10360.1|10350.1|0
1591574700000|2020-06-08 00:05:00|10362.9|10352.9|10362.9|10352.9|10369.7|10359.7|10359|10349|0
1591575000000|2020-06-08 00:10:00|10363.5|10353.5|10364.9|10354.9|10369.7|10359.7|10363.5|10353.5|0
1591575300000|2020-06-08 00:15:00|10365.2|10355.2|10367.4|10357.4|10370.8|10360.8|10364.6|10354.6|0
1591575600000|2020-06-08 00:20:00|10366.8|10356.8|10369.1|10359.1|10370.2|10360.2|10362.3|10352.3|0
1591575900000|2020-06-08 00:25:00|10368.8|10358.8|10375.9|10365.9|10377|10367|10368.5|10358.5|0
1591576200000|2020-06-08 00:30:00|10375.3|10365.3|10365.2|10355.2|10375.3|10365.3|10362.6|10352.6|0
1591576500000|2020-06-08 00:35:00|10364.6|10354.6|10360.6|10350.6|10364.6|10354.6|10360.6|10350.6|0
1591576800000|2020-06-08 00:40:00|10360.1|10350.1|10361.2|10351.2|10362.3|10352.3|10360.1|10350.1|0
1591577100000|2020-06-08 00:45:00|10360.6|10350.6|10361.2|10351.2|10362.9|10352.9|10357.3|10347.3|0
1591577400000|2020-06-08 00:50:00|10360.6|10350.6|10357.8|10347.8|10362.3|10352.3|10357.3|10347.3|0
1591577700000|2020-06-08 00:55:00|10358.1|10348.1|10337.4|10327.4|10360.6|10350.6|10337.4|10327.4|0
1591578000000|2020-06-08 01:00:00|10337.7|10327.7|10256.8|10251.3|10337.7|10327.7|10254.3|10250.3|503
1591578300000|2020-06-08 01:05:00|10255.8|10253.8|10260.8|10254.8|10284.8|10277.8|10255.8|10250.3|355
1591578600000|2020-06-08 01:10:00|10260.3|10253.8|10255.3|10252.8|10260.3|10255.3|10249.3|10245.3|173
1591578900000|2020-06-08 01:15:00|10255.8|10251.8|10251.3|10245.3|10257.3|10252.8|10248.8|10245.3|183
1591579200000|2020-06-08 01:20:00|10250.3|10245.8|10232.3|10228.3|10250.3|10245.8|10229.8|10227.3|381
1591579500000|2020-06-08 01:25:00|10231.8|10227.8|10238.8|10233.8|10245.8|10241.8|10230.3|10226.3|129
1591579800000|2020-06-08 01:30:00|10242.8|10238.8|10242.3|10238.3|10245.8|10241.3|10234.8|10229.8|133
1591580100000|2020-06-08 01:35:00|10245.3|10238.8|10236.3|10231.8|10245.8|10242.8|10235.8|10230.3|78
1591580400000|2020-06-08 01:40:00|10236.8|10232.3|10228.3|10224.3|10236.8|10232.3|10223.3|10220.3|214
1591580700000|2020-06-08 01:45:00|10229.3|10223.3|10227.3|10223.8|10229.3|10226.3|10221.8|10218.8|142
1591581000000|2020-06-08 01:50:00|10228.3|10225.3|10223.8|10220.3|10230.8|10226.3|10223.8|10219.8|50
1591581300000|2020-06-08 01:55:00|10224.3|10220.8|10231.3|10226.8|10236.8|10233.8|10224.3|10218.8|97
1591581600000|2020-06-08 02:00:00|10231.8|10227.8|10233.8|10230.3|10234.8|10231.3|10224.3|10220.3|98
1591581900000|2020-06-08 02:05:00|10233.3|10230.8|10238.3|10234.3|10238.8|10234.8|10228.3|10224.8|156
1591582200000|2020-06-08 02:10:00|10237.8|10233.8|10245.3|10238.8|10246.8|10243.3|10229.8|10225.8|134
1591582500000|2020-06-08 02:15:00|10248.3|10239.3|10246.8|10242.3|10250.8|10245.8|10245.3|10238.8|99
1591582800000|2020-06-08 02:20:00|10243.3|10241.3|10251.8|10247.8|10254.8|10250.8|10243.3|10238.8|137
1591583100000|2020-06-08 02:25:00|10251.3|10248.3|10264.3|10260.3|10267.3|10264.3|10250.3|10246.3|148
1591583400000|2020-06-08 02:30:00|10263.3|10259.3|10268.8|10265.3|10269.3|10265.3|10256.8|10252.8|109
1591583700000|2020-06-08 02:35:00|10269.3|10265.8|10266.3|10262.3|10270.8|10267.3|10263.8|10260.3|83
1591584000000|2020-06-08 02:40:00|10265.8|10261.8|10268.8|10264.8|10270.8|10267.3|10261.3|10255.8|97
1591584300000|2020-06-08 02:45:00|10268.3|10263.8|10268.8|10265.3|10275.8|10272.3|10268.3|10263.3|163
1591584600000|2020-06-08 02:50:00|10267.3|10264.3|10265.3|10262.3|10270.3|10267.3|10264.8|10260.8|65
1591584900000|2020-06-08 02:55:00|10267.3|10263.3|10263.8|10259.8|10267.8|10264.3|10258.3|10254.3|122
1591585200000|2020-06-08 03:00:00|10262.3|10258.8|10261.8|10258.3|10262.3|10258.8|10256.8|10252.8|111
1591585500000|2020-06-08 03:05:00|10260.8|10258.8|10257.3|10253.8|10260.8|10258.8|10255.3|10251.3|76
1591585800000|2020-06-08 03:10:00|10258.8|10254.3|10266.8|10262.8|10271.8|10268.3|10255.8|10252.8|79
1591586100000|2020-06-08 03:15:00|10269.3|10264.3|10267.3|10263.8|10272.3|10268.8|10266.8|10262.8|79
1591586400000|2020-06-08 03:20:00|10266.8|10264.3|10262.3|10258.8|10269.3|10265.3|10262.3|10258.8|84
1591586700000|2020-06-08 03:25:00|10262.8|10259.3|10256.3|10252.3|10264.3|10260.3|10256.3|10252.3|103
1591587000000|2020-06-08 03:30:00|10255.8|10251.8|10275.3|10271.8|10275.3|10271.8|10254.3|10250.3|216
1591587300000|2020-06-08 03:35:00|10274.3|10271.3|10287.8|10283.8|10289.8|10285.8|10271.3|10267.3|332
1591587600000|2020-06-08 03:40:00|10287.3|10285.3|10290.8|10288.3|10294.3|10289.3|10280.8|10278.3|275
1591587900000|2020-06-08 03:45:00|10290.3|10287.8|10286.1|10284.1|10306.8|10304.8|10267.4|10265.4|1006604
1591588200000|2020-06-08 03:50:00|10289.5|10287.5|10282.8|10280.8|10306.8|10304.8|10280.6|10278.6|449850
1591588500000|2020-06-08 03:55:00|10282.7|10280.7|10276.6|10274.6|10283.2|10281.2|10263.6|10261.6|365025
1591588800000|2020-06-08 04:00:00|10276.8|10274.8|10273|10271|10293.7|10291.7|10265.2|10263.2|320775
1591589100000|2020-06-08 04:05:00|10271.9|10269.9|10286.3|10284.3|10289.3|10287.3|10266|10264|227475
1591589400000|2020-06-08 04:10:00|10283.8|10281.8|10290.7|10288.7|10297.2|10295.2|10283.8|10281.8|223875
1591589700000|2020-06-08 04:15:00|10290.6|10288.6|10283|10281|10292.9|10290.9|10277.2|10275.2|154425
1591590000000|2020-06-08 04:20:00|10282.6|10280.6|10257.2|10255.2|10283.2|10281.2|10252|10250|350325
1591590300000|2020-06-08 04:25:00|10257.3|10255.3|10258.6|10256.6|10267|10265|10248.8|10246.8|230850
1591590600000|2020-06-08 04:30:00|10258.4|10256.4|10246.8|10244.8|10258.6|10256.6|10242.8|10240.8|270675
1591590900000|2020-06-08 04:35:00|10246.9|10244.9|10258.9|10256.9|10261.8|10259.8|10242.6|10240.6|160125
1591591200000|2020-06-08 04:40:00|10258.5|10256.5|10268.6|10266.6|10275.4|10273.4|10258.2|10256.2|202650
1591591500000|2020-06-08 04:45:00|10269.3|10267.3|10269.7|10267.7|10278.6|10276.6|10262.9|10260.9|166125
1591591800000|2020-06-08 04:50:00|10269.8|10267.8|10279.4|10277.4|10281.1|10279.1|10260.3|10258.3|143325
1591592100000|2020-06-08 04:55:00|10279.5|10277.5|10279.1|10277.1|10286|10284|10274.4|10272.4|194400
1591592400000|2020-06-08 05:00:00|10279.6|10277.6|10274|10272|10281.3|10279.3|10269.9|10267.9|102000
1591592700000|2020-06-08 05:05:00|10274.4|10272.4|10264.1|10262.1|10277.8|10275.8|10264.1|10262.1|83175
1591593000000|2020-06-08 05:10:00|10265.3|10263.3|10264.1|10262.1|10271.8|10269.8|10262.9|10260.9|99000
1591593300000|2020-06-08 05:15:00|10264|10262|10261.8|10259.8|10264|10262|10256|10254|110250
1591593600000|2020-06-08 05:20:00|10263.5|10261.5|10266.6|10264.6|10269.1|10267.1|10257|10255|73500
1591593900000|2020-06-08 05:25:00|10266.7|10264.7|10264.3|10262.3|10272|10270|10262.4|10260.4|46050
1591594200000|2020-06-08 05:30:00|10264.2|10262.2|10268.9|10266.9|10272.8|10270.8|10264.2|10262.2|54075
1591594500000|2020-06-08 05:35:00|10268.1|10266.1|10269.6|10267.6|10269.6|10267.6|10264.4|10262.4|56700
1591594800000|2020-06-08 05:40:00|10269.5|10267.5|10284.4|10282.4|10286.5|10284.5|10269.5|10267.5|134550
1591595100000|2020-06-08 05:45:00|10284|10282|10282.8|10280.8|10289.6|10287.6|10279.3|10277.3|113175
1591595400000|2020-06-08 05:50:00|10284.1|10282.1|10284.9|10282.9|10288.4|10286.4|10283.5|10281.5|65475
1591595700000|2020-06-08 05:55:00|10283.6|10281.6|10282.1|10280.1|10285.4|10283.4|10277.6|10275.6|94275
1591596000000|2020-06-08 06:00:00|10282.5|10280.5|10265.9|10263.9|10288.1|10286.1|10259|10257|155025
1591596300000|2020-06-08 06:05:00|10265.8|10263.8|10272.5|10270.5|10275.9|10273.9|10263.6|10261.6|79350
1591596600000|2020-06-08 06:10:00|10272.8|10270.8|10278.1|10276.1|10279.8|10277.8|10267.8|10265.8|55500
1591596900000|2020-06-08 06:15:00|10278.3|10276.3|10273.7|10271.7|10281|10279|10271.1|10269.1|44775
1591597200000|2020-06-08 06:20:00|10276.9|10274.9|10279.1|10277.1|10283.7|10281.7|10273.6|10271.6|61725
1591597500000|2020-06-08 06:25:00|10278.7|10276.7|10281.4|10279.4|10284.3|10282.3|10275.7|10273.7|42525
1591597800000|2020-06-08 06:30:00|10280.7|10278.7|10269|10267|10280.7|10278.7|10269|10267|47100
1591598100000|2020-06-08 06:35:00|10268.7|10266.7|10273.5|10271.5|10276.3|10274.3|10265.2|10263.2|63900
1591598400000|2020-06-08 06:40:00|10273.6|10271.6|10277.8|10275.8|10282.2|10280.2|10270|10268|74625
1591598700000|2020-06-08 06:45:00|10277.9|10275.9|10281.1|10279.1|10284.7|10282.7|10275.6|10273.6|64875
1591599000000|2020-06-08 06:50:00|10281.7|10279.7|10280.1|10278.1|10283.1|10281.1|10277.5|10275.5|45600
1591599300000|2020-06-08 06:55:00|10279.9|10277.9|10234.6|10232.6|10280.3|10278.3|10221.8|10219.8|541800
1591599600000|2020-06-08 07:00:00|10234.3|10232.3|10215|10213|10234.3|10232.3|10211|10209|378075
1591599900000|2020-06-08 07:05:00|10214.7|10212.7|10227.2|10225.2|10231.7|10229.7|10206.8|10204.8|257400
1591600200000|2020-06-08 07:10:00|10226.5|10224.5|10212.8|10210.8|10228|10226|10212.6|10210.6|162525
1591600500000|2020-06-08 07:15:00|10211.8|10209.8|10188.8|10186.8|10211.8|10209.8|10174|10172|506925
1591600800000|2020-06-08 07:20:00|10187.2|10185.2|10163.4|10161.4|10196.7|10194.7|10162.4|10160.4|314625
1591601100000|2020-06-08 07:25:00|10162.5|10160.5|10165.6|10163.6|10179|10177|10156.8|10154.8|317550
1591601400000|2020-06-08 07:30:00|10165.1|10163.1|10184.7|10182.7|10187.9|10185.9|10164.4|10162.4|216300
1591601700000|2020-06-08 07:35:00|10184.9|10182.9|10190.4|10188.4|10199.6|10197.6|10178.1|10176.1|227475
1591602000000|2020-06-08 07:40:00|10190.3|10188.3|10189.8|10187.8|10202.1|10200.1|10182.6|10180.6|143775
1591602300000|2020-06-08 07:45:00|10189.1|10187.1|10167.8|10165.8|10191.7|10189.7|10164.7|10162.7|198675
1591602600000|2020-06-08 07:50:00|10167.6|10165.6|10156.5|10154.5|10176.8|10174.8|10149|10147|246600
1591602900000|2020-06-08 07:55:00|10156.9|10154.9|10143.8|10141.8|10157.7|10155.7|10131.6|10129.6|428325
1591603200000|2020-06-08 08:00:00|10143|10141|10153.1|10151.1|10161.6|10159.6|10137.1|10135.1|208350
1591603500000|2020-06-08 08:05:00|10153.2|10151.2|10169.3|10167.3|10170.5|10168.5|10150.8|10148.8|148125
1591603800000|2020-06-08 08:10:00|10169|10167|10174.4|10172.4|10179.4|10177.4|10157.7|10155.7|125475
1591604100000|2020-06-08 08:15:00|10175.1|10173.1|10185.9|10183.9|10188|10186|10165.9|10163.9|160275
1591604400000|2020-06-08 08:20:00|10186.1|10184.1|10166.7|10164.7|10187.7|10185.7|10165.5|10163.5|118050
1591604700000|2020-06-08 08:25:00|10166.9|10164.9|10181.3|10179.3|10189|10187|10160.6|10158.6|131700
1591605000000|2020-06-08 08:30:00|10181.4|10179.4|10187.7|10185.7|10193.7|10191.7|10175.9|10173.9|125400
1591605300000|2020-06-08 08:35:00|10188.8|10186.8|10157|10155|10189.6|10187.6|10154.8|10152.8|180675
1591605600000|2020-06-08 08:40:00|10158|10156|10150.9|10148.9|10177.7|10175.7|10150.9|10148.9|112575
1591605900000|2020-06-08 08:45:00|10150.6|10148.6|10127.4|10125.4|10151.8|10149.8|10115.5|10113.5|461625
1591606200000|2020-06-08 08:50:00|10128.1|10126.1|10143.5|10141.5|10143.5|10141.5|10110.6|10108.6|304725
1591606500000|2020-06-08 08:55:00|10143.4|10141.4|10154.8|10152.8|10157.9|10155.9|10140.5|10138.5|245700
1591606800000|2020-06-08 09:00:00|10154.9|10152.9|10176.6|10174.6|10191.4|10189.4|10152.9|10150.9|295500
1591607100000|2020-06-08 09:05:00|10175.2|10173.2|10168.1|10166.1|10181.4|10179.4|10161.5|10159.5|135225
1591607400000|2020-06-08 09:10:00|10168|10166|10162.9|10160.9|10174.2|10172.2|10155.2|10153.2|104775
1591607700000|2020-06-08 09:15:00|10161.8|10159.8|10178.8|10176.8|10181.6|10179.6|10161.8|10159.8|94875
1591608000000|2020-06-08 09:20:00|10178.1|10176.1|10149.2|10147.2|10178.2|10176.2|10145.5|10143.5|185550
1591608300000|2020-06-08 09:25:00|10149.4|10147.4|10148.2|10146.2|10154.1|10152.1|10138.4|10136.4|214200
1591608600000|2020-06-08 09:30:00|10147.8|10145.8|10168.4|10166.4|10180.6|10178.6|10147|10145|240825
1591608900000|2020-06-08 09:35:00|10169.5|10167.5|10158.8|10156.8|10171.6|10169.6|10156.9|10154.9|100950
1591609200000|2020-06-08 09:40:00|10159.4|10157.4|10152.9|10150.9|10165.7|10163.7|10147.9|10145.9|163800
1591609500000|2020-06-08 09:45:00|10153.4|10151.4|10157|10155|10157|10155|10144.5|10142.5|139650
1591609800000|2020-06-08 09:50:00|10157.1|10155.1|10165.1|10163.1|10166.8|10164.8|10155.9|10153.9|219450
1591610100000|2020-06-08 09:55:00|10165.2|10163.2|10165.7|10163.7|10173.6|10171.6|10163.1|10161.1|248775
1591610400000|2020-06-08 10:00:00|10163.8|10161.8|10163.8|10161.8|10163.8|10161.8|10163.8|10161.8|600
1591611000000|2020-06-08 10:10:00|10170|10160|10162.8|10152.8|10170|10160|10160|10150|0
1591611300000|2020-06-08 10:15:00|10163.4|10153.4|10163.4|10153.4|10165.6|10155.6|10161.7|10151.7|0
1591611600000|2020-06-08 10:20:00|10163.6|10153.6|10163.4|10153.4|10166.7|10156.7|10160.6|10150.6|0
1591611900000|2020-06-08 10:25:00|10162.8|10152.8|10166.7|10156.7|10168.4|10158.4|10162.8|10152.8|0
1591612200000|2020-06-08 10:30:00|10167.3|10157.3|10168.4|10158.4|10169.5|10159.5|10164.5|10154.5|0
1591612500000|2020-06-08 10:35:00|10168.9|10158.9|10175.6|10165.6|10176.2|10166.2|10167.8|10157.8|0
1591612800000|2020-06-08 10:40:00|10160.8|10157.8|10173.8|10163.8|10180.3|10174.8|10160.8|10157.8|15
1591613100000|2020-06-08 10:45:00|10174.3|10164.3|10174.8|10169.8|10179.8|10173.3|10174.3|10164.3|36
1591613400000|2020-06-08 10:50:00|10174.3|10168.3|10173.8|10168.3|10174.3|10168.8|10166.3|10161.3|37
1591613700000|2020-06-08 10:55:00|10175.3|10168.8|10167.3|10162.8|10175.3|10169.8|10164.8|10160.3|21
1591614000000|2020-06-08 11:00:00|10167.8|10163.3|10169.3|10165.8|10170.8|10166.8|10164.8|10160.3|10
1591614300000|2020-06-08 11:05:00|10168.8|10166.3|10166.8|10163.3|10168.8|10166.3|10163.8|10160.3|44
1591614600000|2020-06-08 11:10:00|10165.3|10162.8|10160.3|10156.3|10165.3|10162.8|10154.3|10150.8|63
1591614900000|2020-06-08 11:15:00|10160.8|10156.8|10171.8|10166.3|10172.3|10168.3|10160.8|10156.8|25
1591615200000|2020-06-08 11:20:00|10172.3|10166.8|10173.3|10167.3|10176.3|10170.8|10170.8|10166.3|34
1591615500000|2020-06-08 11:25:00|10171.3|10166.3|10176.8|10172.3|10176.8|10173.3|10170.3|10166.3|15
1591615800000|2020-06-08 11:30:00|10176.3|10171.3|10176.8|10172.3|10180.8|10176.8|10174.3|10169.8|29
1591616100000|2020-06-08 11:35:00|10177.8|10172.8|10169.3|10165.8|10178.3|10175.8|10169.3|10165.8|24
1591616400000|2020-06-08 11:40:00|10168.8|10165.3|10170.3|10164.8|10170.8|10165.8|10162.3|10159.8|38
1591616700000|2020-06-08 11:45:00|10169.8|10168.3|10164.8|10160.8|10175.8|10171.3|10164.8|10160.3|32
1591617000000|2020-06-08 11:50:00|10162.8|10161.3|10174.3|10169.8|10175.8|10172.3|10162.8|10159.8|29
1591617300000|2020-06-08 11:55:00|10173.8|10168.8|10165.3|10161.3|10174.3|10169.3|10165.3|10161.3|26
1591617600000|2020-06-08 12:00:00|10164.3|10160.3|10162.8|10158.3|10165.3|10161.3|10159.3|10155.3|63
1591617900000|2020-06-08 12:05:00|10163.3|10158.8|10161.3|10157.3|10163.3|10158.8|10157.3|10154.8|35
1591618200000|2020-06-08 12:10:00|10161.8|10159.3|10160.8|10156.8|10165.8|10162.3|10159.8|10155.3|44
1591618500000|2020-06-08 12:15:00|10159.8|10155.8|10169.3|10164.8|10169.3|10164.8|10158.8|10154.8|28
1591618800000|2020-06-08 12:20:00|10170.8|10166.8|10171.8|10167.8|10172.3|10168.8|10169.3|10165.3|34
1591619100000|2020-06-08 12:25:00|10172.3|10167.3|10167.3|10161.8|10172.3|10168.8|10165.3|10161.3|30
1591619400000|2020-06-08 12:30:00|10169.3|10162.3|10167.3|10161.8|10172.3|10168.8|10166.3|10161.8|55
1591619700000|2020-06-08 12:35:00|10166.8|10160.8|10163.8|10158.8|10167.3|10162.8|10162.3|10158.8|29
1591620000000|2020-06-08 12:40:00|10162.8|10159.3|10160.8|10156.8|10164.3|10160.8|10158.3|10154.8|45
1591620300000|2020-06-08 12:45:00|10161.3|10156.3|10155.8|10151.8|10161.3|10156.3|10155.3|10150.3|34
1591620600000|2020-06-08 12:50:00|10155.3|10150.3|10163.8|10158.8|10164.3|10161.3|10154.8|10149.8|63
1591620900000|2020-06-08 12:55:00|10164.3|10159.3|10159.8|10155.8|10164.3|10160.8|10157.8|10153.8|15
1591621200000|2020-06-08 13:00:00|10160.3|10156.3|10173.8|10168.3|10173.8|10170.8|10158.8|10155.3|46
1591621500000|2020-06-08 13:05:00|10174.3|10168.8|10178.3|10175.3|10178.3|10175.3|10173.8|10168.8|21
1591621800000|2020-06-08 13:10:00|10178.8|10175.8|10179.3|10175.8|10183.8|10180.8|10178.8|10174.8|30
1591622100000|2020-06-08 13:15:00|10178.8|10175.3|10174.3|10169.8|10178.8|10175.3|10172.3|10169.3|22
1591622400000|2020-06-08 13:20:00|10174.8|10170.3|10174.8|10169.3|10175.8|10170.8|10171.8|10167.3|8
1591622700000|2020-06-08 13:25:00|10174.3|10169.8|10170.3|10166.3|10175.3|10170.8|10166.3|10162.8|34
1591623000000|2020-06-08 13:30:00|10170.8|10167.3|10199.3|10195.8|10202.3|10199.3|10170.3|10166.8|294
1591623300000|2020-06-08 13:35:00|10198.8|10196.3|10190.8|10186.3|10204.3|10199.3|10188.8|10185.3|254
1591623600000|2020-06-08 13:40:00|10190.3|10185.3|10196.8|10189.8|10197.3|10193.8|10181.3|10177.8|162
1591623900000|2020-06-08 13:45:00|10195.8|10186.3|10187.3|10182.3|10197.3|10193.3|10185.3|10180.3|288
1591624200000|2020-06-08 13:50:00|10185.3|10181.3|10186.3|10183.8|10189.3|10184.3|10180.3|10176.3|113
1591624500000|2020-06-08 13:55:00|10188.3|10182.3|10185.8|10180.3|10188.3|10183.8|10177.3|10173.8|61
1591624800000|2020-06-08 14:00:00|10187.3|10180.8|10179.3|10175.8|10190.3|10184.8|10175.8|10172.3|76
1591625100000|2020-06-08 14:05:00|10177.8|10174.8|10177.3|10173.8|10180.3|10175.8|10169.3|10165.8|82
1591625400000|2020-06-08 14:10:00|10176.8|10171.8|10171.3|10166.8|10176.8|10173.8|10169.3|10165.8|71
1591625700000|2020-06-08 14:15:00|10170.3|10166.3|10153.8|10149.8|10170.3|10166.3|10150.8|10148.3|189
1591626000000|2020-06-08 14:20:00|10152.3|10148.8|10167.8|10162.8|10170.8|10166.8|10148.3|10144.3|245
1591626300000|2020-06-08 14:25:00|10167.3|10161.8|10149.8|10144.3|10167.3|10162.8|10140.8|10137.3|170
1591626600000|2020-06-08 14:30:00|10150.3|10145.3|10139.8|10136.3|10153.3|10149.3|10139.8|10136.3|30
1591626900000|2020-06-08 14:35:00|10141.3|10136.8|10131.3|10127.3|10141.8|10136.8|10126.3|10120.3|123
1591627200000|2020-06-08 14:40:00|10130.8|10126.3|10145.3|10141.3|10147.3|10143.8|10129.8|10126.3|47
1591627500000|2020-06-08 14:45:00|10146.3|10143.3|10152.3|10147.8|10154.3|10149.3|10145.8|10140.8|14
1591627800000|2020-06-08 14:50:00|10152.8|10149.8|10155.3|10149.3|10157.3|10151.3|10150.3|10145.3|50
1591628100000|2020-06-08 14:55:00|10156.3|10148.8|10152.8|10147.3|10157.3|10151.3|10150.3|10145.3|32
1591628400000|2020-06-08 15:00:00|10150.8|10146.3|10150.8|10145.3|10152.3|10147.3|10147.3|10142.8|39
1591628700000|2020-06-08 15:05:00|10150.3|10143.8|10142.3|10138.3|10150.8|10144.3|10132.3|10128.8|135
1591629000000|2020-06-08 15:10:00|10143.3|10138.8|10154.3|10150.3|10158.8|10154.3|10141.8|10138.8|71
1591629300000|2020-06-08 15:15:00|10155.3|10150.8|10162.3|10158.8|10167.8|10163.8|10155.3|10150.8|74
1591629600000|2020-06-08 15:20:00|10162.8|10159.3|10148.8|10144.3|10164.8|10159.3|10145.8|10141.3|67
1591629900000|2020-06-08 15:25:00|10149.8|10144.8|10155.3|10152.3|10155.3|10152.3|10149.3|10143.8|81
1591630200000|2020-06-08 15:30:00|10154.8|10150.3|10147.8|10145.3|10155.8|10152.8|10147.8|10145.3|54
1591630500000|2020-06-08 15:35:00|10148.3|10144.8|10148.3|10142.3|10151.3|10146.8|10143.3|10140.3|55
1591630800000|2020-06-08 15:40:00|10147.8|10142.8|10134.3|10130.3|10148.3|10145.3|10132.8|10130.3|55
1591631100000|2020-06-08 15:45:00|10133.8|10130.8|10140.8|10137.8|10142.3|10138.3|10132.8|10128.8|153
1591631400000|2020-06-08 15:50:00|10140.3|10135.8|10137.3|10133.8|10143.8|10141.3|10135.3|10131.8|102
1591631700000|2020-06-08 15:55:00|10138.3|10134.3|10141.8|10137.3|10145.8|10141.8|10137.8|10133.8|80
1591632000000|2020-06-08 16:00:00|10141.3|10137.8|10136.3|10132.3|10141.8|10138.3|10134.8|10130.8|53
1591632300000|2020-06-08 16:05:00|10137.3|10132.8|10141.8|10137.8|10142.3|10138.3|10137.3|10132.8|43
1591632600000|2020-06-08 16:10:00|10142.3|10138.3|10124.8|10121.3|10145.8|10140.8|10124.8|10121.3|51
1591632900000|2020-06-08 16:15:00|10125.8|10122.3|10142.3|10137.3|10142.3|10137.8|10125.8|10122.3|37
1591633200000|2020-06-08 16:20:00|10141.8|10136.3|10144.3|10140.8|10144.3|10140.8|10139.3|10135.3|11
1591633500000|2020-06-08 16:25:00|10144.8|10141.3|10140.8|10135.8|10144.8|10141.3|10139.8|10135.3|18
1591633800000|2020-06-08 16:30:00|10143.8|10135.3|10136.8|10132.3|10143.8|10139.3|10135.8|10131.3|43
1591634100000|2020-06-08 16:35:00|10136.3|10132.8|10141.8|10137.3|10142.3|10138.8|10136.3|10131.8|25
1591634400000|2020-06-08 16:40:00|10143.3|10136.8|10144.3|10138.3|10144.8|10141.3|10143.3|10136.8|29
1591634700000|2020-06-08 16:45:00|10143.8|10137.8|10138.8|10135.3|10143.8|10138.3|10135.8|10131.8|41
1591635000000|2020-06-08 16:50:00|10138.3|10134.8|10141.3|10138.8|10144.8|10142.3|10138.3|10134.3|56
1591635300000|2020-06-08 16:55:00|10142.3|10137.3|10144.3|10137.8|10144.8|10140.8|10141.3|10136.3|35
1591635600000|2020-06-08 17:00:00|10142.8|10138.3|10141.8|10137.8|10143.3|10139.3|10141.3|10136.8|1
1591635900000|2020-06-08 17:05:00|10142.3|10138.3|10148.8|10144.8|10149.3|10145.3|10141.8|10138.3|24
1591636200000|2020-06-08 17:10:00|10149.8|10144.3|10158.3|10153.8|10159.8|10156.3|10149.8|10144.3|64
1591636500000|2020-06-08 17:15:00|10157.3|10153.3|10162.3|10158.3|10162.3|10158.8|10154.3|10151.3|54
1591636800000|2020-06-08 17:20:00|10161.8|10158.8|10164.3|10160.8|10165.8|10163.3|10161.8|10157.8|64
1591637100000|2020-06-08 17:25:00|10165.8|10161.3|10166.8|10163.8|10166.8|10163.8|10163.3|10159.8|22
1591637400000|2020-06-08 17:30:00|10167.3|10164.3|10173.8|10170.8|10173.8|10170.8|10164.8|10161.3|50
1591637700000|2020-06-08 17:35:00|10173.3|10171.3|10178.3|10172.8|10178.8|10175.3|10169.8|10166.3|53
1591638000000|2020-06-08 17:40:00|10175.8|10173.3|10176.3|10171.3|10178.8|10175.3|10172.8|10170.3|28
1591638300000|2020-06-08 17:45:00|10177.3|10171.8|10177.3|10173.8|10177.3|10174.8|10176.8|10170.3|4
1591638600000|2020-06-08 17:50:00|10178.8|10174.3|10179.8|10176.3|10179.8|10176.8|10178.3|10173.3|29
1591638900000|2020-06-08 17:55:00|10178.3|10176.8|10182.3|10179.8|10182.3|10179.8|10178.3|10174.3|68
1591639200000|2020-06-08 18:00:00|10181.8|10179.3|10185.8|10182.3|10187.3|10184.3|10181.8|10176.3|114
1591639500000|2020-06-08 18:05:00|10186.3|10181.8|10183.8|10180.3|10186.8|10183.3|10183.3|10179.8|7
1591639800000|2020-06-08 18:10:00|10183.3|10180.8|10185.3|10181.8|10185.8|10182.8|10183.3|10180.8|11
1591640100000|2020-06-08 18:15:00|10185.8|10182.3|10185.8|10181.8|10186.8|10183.3|10182.3|10178.8|29
1591640400000|2020-06-08 18:20:00|10186.3|10182.3|10186.3|10183.3|10187.3|10184.3|10185.8|10180.8|27
1591640700000|2020-06-08 18:25:00|10185.8|10182.8|10191.3|10188.3|10191.3|10188.3|10185.8|10181.3|38
1591641000000|2020-06-08 18:30:00|10191.8|10188.8|10193.3|10189.8|10193.8|10190.8|10190.3|10186.8|32
1591641300000|2020-06-08 18:35:00|10193.8|10190.3|10196.8|10193.8|10196.8|10194.3|10193.8|10189.8|61
1591641600000|2020-06-08 18:40:00|10197.3|10194.3|10198.8|10194.8|10198.8|10196.3|10196.8|10191.8|117
1591641900000|2020-06-08 18:45:00|10198.3|10195.3|10202.8|10199.3|10204.3|10200.8|10197.3|10193.3|105
1591642200000|2020-06-08 18:50:00|10202.3|10199.8|10203.3|10199.8|10204.3|10200.3|10201.8|10196.3|22
1591642500000|2020-06-08 18:55:00|10202.8|10200.3|10207.3|10204.3|10207.3|10204.8|10202.8|10200.3|51
1591642800000|2020-06-08 19:00:00|10206.8|10202.8|10207.8|10203.3|10216.3|10212.8|10206.3|10202.3|184
1591643100000|2020-06-08 19:05:00|10208.3|10203.8|10206.8|10204.3|10210.8|10206.8|10206.8|10203.3|35
1591643400000|2020-06-08 19:10:00|10206.3|10202.3|10211.3|10208.3|10211.8|10208.3|10205.8|10202.3|98
1591643700000|2020-06-08 19:15:00|10210.8|10206.3|10220.3|10214.8|10220.3|10215.8|10209.3|10205.3|113
1591644000000|2020-06-08 19:20:00|10220.8|10215.8|10221.8|10219.3|10222.3|10219.8|10220.8|10215.8|54
1591644300000|2020-06-08 19:25:00|10222.3|10217.8|10220.8|10216.8|10222.3|10219.8|10220.8|10215.8|87
1591644600000|2020-06-08 19:30:00|10221.3|10217.3|10225.8|10222.8|10227.3|10224.3|10219.3|10215.3|152
1591644900000|2020-06-08 19:35:00|10227.3|10217.8|10231.8|10227.8|10231.8|10229.3|10226.8|10217.8|102
1591645200000|2020-06-08 19:40:00|10232.3|10228.3|10235.3|10229.3|10236.3|10232.8|10232.3|10228.3|78
1591645500000|2020-06-08 19:45:00|10235.8|10230.3|10245.3|10241.8|10245.3|10241.8|10235.8|10228.8|83
1591645800000|2020-06-08 19:50:00|10247.3|10244.8|10246.3|10241.3|10247.3|10244.8|10242.3|10238.8|364
1591646100000|2020-06-08 19:55:00|10245.8|10240.3|10253.8|10250.3|10257.3|10253.3|10240.8|10235.8|326
1591646400000|2020-06-08 20:00:00|10253.3|10248.8|10247.3|10243.8|10253.3|10248.8|10245.8|10240.8|267
1591646700000|2020-06-08 20:05:00|10249.3|10248.8|10251.3|10247.8|10255.8|10250.8|10249.3|10247.3|89
1591647000000|2020-06-08 20:10:00|10251.8|10248.3|10254.3|10248.8|10254.3|10250.3|10251.8|10247.8|22
1591647300000|2020-06-08 20:15:00|10253.8|10247.8|10253.3|10247.8|10253.8|10247.8|10251.8|10247.8|2
1591647600000|2020-06-08 20:20:00|10252.3|10247.3|10252.3|10247.8|10252.3|10247.8|10252.3|10247.3|4
1591647900000|2020-06-08 20:25:00|10251.8|10247.3|10252.3|10248.3|10253.3|10248.3|10250.8|10247.3|13
1591648200000|2020-06-08 20:30:00|10253.8|10248.8|10253.3|10247.8|10254.3|10249.3|10250.8|10247.3|9
1591648500000|2020-06-08 20:35:00|10252.8|10247.3|10251.8|10246.8|10252.8|10247.3|10248.8|10245.3|1
1591648800000|2020-06-08 20:40:00|10251.3|10245.3|10249.8|10245.8|10251.3|10245.8|10249.3|10245.3|13
1591649100000|2020-06-08 20:45:00|10249.3|10245.3|10248.8|10246.3|10249.3|10246.3|10247.3|10243.8|30
1591649400000|2020-06-08 20:50:00|10249.3|10246.8|10248.8|10246.3|10249.8|10247.3|10247.8|10243.8|19
1591649700000|2020-06-08 20:55:00|10248.3|10245.3|10249.3|10244.8|10251.8|10246.8|10247.8|10244.8|17
1591650000000|2020-06-08 21:00:00|10248.8|10243.8|10248.8|10241.3|10248.8|10243.8|10248.8|10241.3|4
1591650300000|2020-06-08 21:05:00|10243.3|10240.3|10241.8|10236.3|10243.3|10240.3|10240.8|10236.3|20
1591650600000|2020-06-08 21:10:00|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|14651040
1591650900000|2020-06-08 21:15:00|10242.4|10232.4|10242.2|10232.2|10242.4|10232.4|10242.1|10232.1|0
1591651200000|2020-06-08 21:20:00|10242.1|10232.1|10242.2|10232.2|10242.3|10232.3|10242.1|10232.1|0
1591651500000|2020-06-08 21:25:00|10242.4|10232.4|10242.4|10232.4|10242.5|10232.5|10242.1|10232.1|0
1591651800000|2020-06-08 21:30:00|10242.5|10232.5|10242.9|10232.9|10243.3|10233.3|10242.5|10232.5|0
1591652100000|2020-06-08 21:35:00|10242.4|10232.4|10242.1|10232.1|10243.1|10233.1|10242|10232|0
1591652400000|2020-06-08 21:40:00|10242.4|10232.4|10242.3|10232.3|10242.6|10232.6|10242|10232|0
1591652700000|2020-06-08 21:45:00|10242.1|10232.1|10242.3|10232.3|10242.3|10232.3|10242.1|10232.1|0
1591653000000|2020-06-08 21:50:00|10242.5|10232.5|10242.4|10232.4|10242.8|10232.8|10242.3|10232.3|0
1591653300000|2020-06-08 21:55:00|10243.6|10233.6|10243.6|10233.6|10243.8|10233.8|10243.6|10233.6|0
1591653600000|2020-06-08 22:00:00|10245.4|10235.4|10234.5|10224.5|10246.5|10236.5|10232.9|10222.9|0
1591653900000|2020-06-08 22:05:00|10235.1|10225.1|10239.8|10229.8|10240.3|10230.3|10234.5|10224.5|0
1591654200000|2020-06-08 22:10:00|10240.1|10230.1|10237.4|10227.4|10240.3|10230.3|10236.8|10226.8|0
1591654500000|2020-06-08 22:15:00|10237.9|10227.9|10236.3|10226.3|10237.9|10227.9|10235.2|10225.2|0
1591654800000|2020-06-08 22:20:00|10235.7|10225.7|10237.9|10227.9|10238.5|10228.5|10235.4|10225.4|0
1591655100000|2020-06-08 22:25:00|10237.4|10227.4|10239.6|10229.6|10240.2|10230.2|10237.4|10227.4|0
1591655400000|2020-06-08 22:30:00|10240.2|10230.2|10237.4|10227.4|10240.2|10230.2|10237.4|10227.4|0
1591655700000|2020-06-08 22:35:00|10237.9|10227.9|10239|10229|10240.2|10230.2|10237.9|10227.9|0
1591656000000|2020-06-08 22:40:00|10238.5|10228.5|10235.2|10225.2|10240.2|10230.2|10235.2|10225.2|0
1591656300000|2020-06-08 22:45:00|10235.7|10225.7|10235.2|10225.2|10236.8|10226.8|10234.6|10224.6|0
1591656600000|2020-06-08 22:50:00|10234.9|10224.9|10235.7|10225.7|10235.7|10225.7|10234.6|10224.6|0
1591656900000|2020-06-08 22:55:00|10236.3|10226.3|10235.7|10225.7|10237.4|10227.4|10235.2|10225.2|0
1591657200000|2020-06-08 23:00:00|10236.3|10226.3|10234.4|10224.4|10236.3|10226.3|10234.2|10224.2|0
1591657500000|2020-06-08 23:05:00|10234.7|10224.7|10237|10227|10237|10227|10234.7|10224.7|0
1591657800000|2020-06-08 23:10:00|10237.5|10227.5|10239.2|10229.2|10239.2|10229.2|10237|10227|0
1591658100000|2020-06-08 23:15:00|10239.7|10229.7|10241.4|10231.4|10242.5|10232.5|10239.7|10229.7|0
1591658400000|2020-06-08 23:20:00|10241.7|10231.7|10240.9|10230.9|10241.9|10231.9|10238.9|10228.9|0
1591658700000|2020-06-08 23:25:00|10240.6|10230.6|10240|10230|10241.7|10231.7|10238.9|10228.9|0
1591659000000|2020-06-08 23:30:00|10241.1|10231.1|10235.6|10225.6|10241.1|10231.1|10234.5|10224.5|0
1591659300000|2020-06-08 23:35:00|10235.1|10225.1|10236.7|10226.7|10237.3|10227.3|10233.4|10223.4|0
1591659600000|2020-06-08 23:40:00|10237|10227|10235.6|10225.6|10237.3|10227.3|10234|10224|0
1591659900000|2020-06-08 23:45:00|10235.3|10225.3|10234|10224|10236.7|10226.7|10234|10224|0
1591660200000|2020-06-08 23:50:00|10233.4|10223.4|10236.7|10226.7|10237.3|10227.3|10231.7|10221.7|0
1591660500000|2020-06-08 23:55:00|10237.3|10227.3|10235.1|10225.1|10239.5|10229.5|10234.5|10224.5|0
1591660800000|2020-06-09 00:00:00|10235.6|10225.6|10239.5|10229.5|10239.5|10229.5|10230.1|10220.1|0
1591661100000|2020-06-09 00:05:00|10240.1|10230.1|10247.3|10237.3|10249.1|10239.1|10240.1|10230.1|0
1591661400000|2020-06-09 00:10:00|10247.5|10237.5|10245.7|10235.7|10248.4|10238.4|10242.5|10232.5|0
1591661700000|2020-06-09 00:15:00|10246.2|10236.2|10248.3|10238.3|10249.4|10239.4|10245.1|10235.1|0
1591662000000|2020-06-09 00:20:00|10247.8|10237.8|10240.2|10230.2|10247.8|10237.8|10238.8|10228.8|0
1591662300000|2020-06-09 00:25:00|10240|10230|10242.3|10232.3|10244.5|10234.5|10239.5|10229.5|0
1591662600000|2020-06-09 00:30:00|10242.8|10232.8|10237.8|10227.8|10244.5|10234.5|10236.7|10226.7|0
1591662900000|2020-06-09 00:35:00|10238.4|10228.4|10227.7|10217.7|10238.9|10228.9|10227.7|10217.7|0
1591663200000|2020-06-09 00:40:00|10227.5|10217.5|10218.5|10208.5|10229.2|10219.2|10216.8|10206.8|0
1591663500000|2020-06-09 00:45:00|10217.9|10207.9|10235.8|10225.8|10237.5|10227.5|10217.4|10207.4|0
1591663800000|2020-06-09 00:50:00|10235.2|10225.2|10236.3|10226.3|10238.6|10228.6|10233|10223|0
1591664100000|2020-06-09 00:55:00|10236.9|10226.9|10237.2|10227.2|10238.3|10228.3|10231.9|10221.9|0
1591664400000|2020-06-09 01:00:00|10236.7|10226.7|10192|10187.5|10238|10229.5|10185|10182|673
1591664700000|2020-06-09 01:05:00|10194.5|10188|10190|10186|10197|10190.5|10183.5|10179|212
1591665000000|2020-06-09 01:10:00|10189.5|10184|10182|10177.5|10192|10189|10169|10164.5|186
1591665300000|2020-06-09 01:15:00|10181.5|10175.5|10196|10192|10196|10192|10176.5|10172|115
1591665600000|2020-06-09 01:20:00|10197|10192.5|10195.5|10190.5|10203|10198.5|10194|10190|125
1591665900000|2020-06-09 01:25:00|10196|10191|10191.5|10187.5|10197.5|10194|10184.5|10180|168
1591666200000|2020-06-09 01:30:00|10190.8|10187|10195|10190.5|10196.5|10192.5|10187|10180.5|85
1591666500000|2020-06-09 01:35:00|10196.5|10189.5|10205|10199.5|10206|10203.5|10196.5|10189.5|49
1591666800000|2020-06-09 01:40:00|10206|10201|10203.5|10198|10209|10205|10203.5|10198|46
1591667100000|2020-06-09 01:45:00|10205.5|10201.5|10205.5|10199|10212|10207.5|10205.5|10199|58
1591667400000|2020-06-09 01:50:00|10205|10200|10211|10206.5|10212|10206.5|10203.5|10199|41
1591667700000|2020-06-09 01:55:00|10212|10207|10223.5|10218|10223.5|10218|10210|10206.5|50
1591668000000|2020-06-09 02:00:00|10224.5|10222|10233.5|10229.5|10233.5|10230|10221|10216.5|124
1591668300000|2020-06-09 02:05:00|10233|10228|10227|10223.5|10233|10228|10222.5|10216.5|74
1591668600000|2020-06-09 02:10:00|10227.5|10224.5|10227|10222.5|10231.5|10227.5|10223|10218.5|99
1591668900000|2020-06-09 02:15:00|10226.5|10221.5|10232.5|10228.5|10235.5|10230|10223.5|10219.5|90
1591669200000|2020-06-09 02:20:00|10234.5|10229|10223.5|10219|10235|10231|10223.5|10219|79
1591669500000|2020-06-09 02:25:00|10222.5|10217.5|10215.5|10211.5|10225|10222|10215.5|10211.5|75
1591669800000|2020-06-09 02:30:00|10216|10212|10226|10220.5|10226|10221.5|10211|10207|95
1591670100000|2020-06-09 02:35:00|10225.5|10220|10217.5|10213|10225.5|10221.5|10217.5|10213|48
1591670400000|2020-06-09 02:40:00|10218|10213.5|10224|10220|10226.5|10222|10218|10213|76
1591670700000|2020-06-09 02:45:00|10224.5|10220.5|10226|10222.5|10226.5|10223|10221.5|10217|11
1591671000000|2020-06-09 02:50:00|10225.5|10222|10226|10220.5|10226.5|10223|10225|10218.5|12
1591671300000|2020-06-09 02:55:00|10224.5|10221|10228|10224|10228.5|10226|10224.5|10220.5|29
1591671600000|2020-06-09 03:00:00|10227.5|10224.5|10228|10224|10228.5|10225.5|10227|10221.5|15
1591671900000|2020-06-09 03:05:00|10225.5|10222|10228.5|10224.5|10228.5|10224.5|10224|10220|48
1591672200000|2020-06-09 03:10:00|10228|10225|10226|10222|10231.5|10227.5|10222.5|10220|52
1591672500000|2020-06-09 03:15:00|10225.5|10221.5|10220.5|10217.5|10226|10223|10220.5|10217|31
1591672800000|2020-06-09 03:20:00|10221.5|10218|10212.5|10209.5|10229|10222.5|10212.5|10209.5|475
1591673100000|2020-06-09 03:25:00|10213.5|10210|10210|10206.5|10214.5|10211.5|10209|10206|245
1591673400000|2020-06-09 03:30:00|10209.5|10206|10198.5|10195|10210|10207.5|10192|10188.5|570
1591673700000|2020-06-09 03:35:00|10198|10194.5|10197|10193|10201.5|10198|10193.5|10190.5|406
1591674000000|2020-06-09 03:40:00|10197.5|10193.5|10197|10193|10200|10196.5|10194.5|10191|324
1591674300000|2020-06-09 03:45:00|10188.5|10184.5|10166.8|10164.8|10204|10199.8|10152.6|10150.6|510206
1591674600000|2020-06-09 03:50:00|10165.3|10163.3|10149.7|10147.7|10171.5|10169.5|10141.2|10139.2|260775
1591674900000|2020-06-09 03:55:00|10149.3|10147.3|10159.1|10157.1|10166.2|10164.2|10148.4|10146.4|162900
1591675200000|2020-06-09 04:00:00|10158.1|10156.1|10131.9|10129.9|10158.1|10156.1|10130.3|10128.3|271275
1591675500000|2020-06-09 04:05:00|10131.7|10129.7|10140.1|10138.1|10148.9|10146.9|10129.1|10127.1|172200
1591675800000|2020-06-09 04:10:00|10140|10138|10150.7|10148.7|10155.3|10153.3|10139.1|10137.1|165825
1591676100000|2020-06-09 04:15:00|10151.1|10149.1|10169.4|10167.4|10178.9|10176.9|10151.1|10149.1|304200
1591676400000|2020-06-09 04:20:00|10168.9|10166.9|10182.8|10180.8|10185|10183|10165.8|10163.8|186600
1591676700000|2020-06-09 04:25:00|10182|10180|10181|10179|10185.7|10183.7|10176|10174|152850
1591677000000|2020-06-09 04:30:00|10181.3|10179.3|10232.6|10230.6|10234.9|10232.9|10181.3|10179.3|602775
1591677300000|2020-06-09 04:35:00|10232.5|10230.5|10253.2|10251.2|10257|10255|10226|10224|418650
1591677600000|2020-06-09 04:40:00|10253.4|10251.4|10248.8|10246.8|10261.8|10259.8|10247.3|10245.3|306825
1591677900000|2020-06-09 04:45:00|10249.1|10247.1|10249.2|10247.2|10268.8|10266.8|10248|10246|316725
1591678200000|2020-06-09 04:50:00|10249.4|10247.4|10250.6|10248.6|10254.9|10252.9|10239.6|10237.6|155175
1591678500000|2020-06-09 04:55:00|10250.7|10248.7|10242.8|10240.8|10259.5|10257.5|10242|10240|122625
1591678800000|2020-06-09 05:00:00|10242.3|10240.3|10247.1|10245.1|10250.1|10248.1|10240|10238|179250
1591679100000|2020-06-09 05:05:00|10247.2|10245.2|10256.3|10254.3|10258.1|10256.1|10247.1|10245.1|108825
1591679400000|2020-06-09 05:10:00|10256.5|10254.5|10257.5|10255.5|10264|10262|10252.1|10250.1|93675
1591679700000|2020-06-09 05:15:00|10257.8|10255.8|10265.6|10263.6|10266.9|10264.9|10254.6|10252.6|113550
1591680000000|2020-06-09 05:20:00|10266.3|10264.3|10252|10250|10274.7|10272.7|10247|10245|239325
1591680300000|2020-06-09 05:25:00|10252.9|10250.9|10253.2|10251.2|10256|10254|10243.3|10241.3|99225
1591680600000|2020-06-09 05:30:00|10253|10251|10241|10239|10255.1|10253.1|10229.8|10227.8|282375
1591680900000|2020-06-09 05:35:00|10241.2|10239.2|10237.2|10235.2|10244.2|10242.2|10233|10231|98925
1591681200000|2020-06-09 05:40:00|10237|10235|10255|10253|10256.5|10254.5|10231.7|10229.7|116100
1591681500000|2020-06-09 05:45:00|10254.8|10252.8|10254.1|10252.1|10260.2|10258.2|10245.9|10243.9|106875
1591681800000|2020-06-09 05:50:00|10254|10252|10254.6|10252.6|10259.7|10257.7|10251.5|10249.5|88275
1591682100000|2020-06-09 05:55:00|10254.8|10252.8|10249.6|10247.6|10258.1|10256.1|10245.7|10243.7|85350
1591682400000|2020-06-09 06:00:00|10249.3|10247.3|10254.8|10252.8|10258.4|10256.4|10247.3|10245.3|82650
1591682700000|2020-06-09 06:05:00|10253.3|10251.3|10260.2|10258.2|10262|10260|10245.7|10243.7|90975
1591683000000|2020-06-09 06:10:00|10259.6|10257.6|10261.4|10259.4|10265.6|10263.6|10258.5|10256.5|127425
1591683300000|2020-06-09 06:15:00|10262.7|10260.7|10257.4|10255.4|10262.7|10260.7|10254.7|10252.7|70200
1591683600000|2020-06-09 06:20:00|10257.3|10255.3|10281.6|10279.6|10288.1|10286.1|10256|10254|331425
1591683900000|2020-06-09 06:25:00|10281.9|10279.9|10283.5|10281.5|10292.5|10290.5|10280.3|10278.3|216450
1591684200000|2020-06-09 06:30:00|10282.1|10280.1|10272.3|10270.3|10287.2|10285.2|10271.1|10269.1|114975
1591684500000|2020-06-09 06:35:00|10272.6|10270.6|10269.7|10267.7|10278.2|10276.2|10265.8|10263.8|98775
1591684800000|2020-06-09 06:40:00|10270.2|10268.2|10264.4|10262.4|10273.2|10271.2|10260.1|10258.1|114525
1591685100000|2020-06-09 06:45:00|10265|10263|10251.1|10249.1|10265.4|10263.4|10249|10247|133350
1591685400000|2020-06-09 06:50:00|10251|10249|10253.2|10251.2|10257|10255|10245.4|10243.4|121050
1591685700000|2020-06-09 06:55:00|10252.7|10250.7|10253.8|10251.8|10260|10258|10252.3|10250.3|73500
1591686000000|2020-06-09 07:00:00|10254.7|10252.7|10264|10262|10268.7|10266.7|10249.8|10247.8|94725
1591686300000|2020-06-09 07:05:00|10263.1|10261.1|10231.1|10229.1|10263.1|10261.1|10226.7|10224.7|230400
1591686600000|2020-06-09 07:10:00|10230.8|10228.8|10235.6|10233.6|10243|10241|10229.9|10227.9|133575
1591686900000|2020-06-09 07:15:00|10236|10234|10220.9|10218.9|10236|10234|10211.2|10209.2|365175
1591687200000|2020-06-09 07:20:00|10220.6|10218.6|10197.8|10195.8|10225.1|10223.1|10196.6|10194.6|282525
1591687500000|2020-06-09 07:25:00|10198.4|10196.4|10174.4|10172.4|10206.5|10204.5|10174.4|10172.4|358875
1591687800000|2020-06-09 07:30:00|10173.7|10171.7|10189.7|10187.7|10193|10191|10168.6|10166.6|336300
1591688100000|2020-06-09 07:35:00|10189.6|10187.6|10172.9|10170.9|10196.7|10194.7|10170.8|10168.8|184200
1591688400000|2020-06-09 07:40:00|10172.1|10170.1|10160.7|10158.7|10172.1|10170.1|10150.4|10148.4|326925
1591688700000|2020-06-09 07:45:00|10162.6|10160.6|10135.5|10133.5|10173.1|10171.1|10131.4|10129.4|429525
1591689000000|2020-06-09 07:50:00|10134.9|10132.9|10155.2|10153.2|10159.5|10157.5|10134.6|10132.6|231675
1591689300000|2020-06-09 07:55:00|10154.1|10152.1|10143.6|10141.6|10164.1|10162.1|10134.2|10132.2|226350
1591689600000|2020-06-09 08:00:00|10142.4|10140.4|10151.4|10149.4|10162.4|10160.4|10134.8|10132.8|157050
1591689900000|2020-06-09 08:05:00|10150|10148|10134.9|10132.9|10150.6|10148.6|10126.2|10124.2|253500
1591690200000|2020-06-09 08:10:00|10134.4|10132.4|10141.8|10139.8|10147.7|10145.7|10122.8|10120.8|246900
1591690500000|2020-06-09 08:15:00|10141.2|10139.2|10132|10130|10153.5|10151.5|10130|10128|180900
1591690800000|2020-06-09 08:20:00|10132.5|10130.5|10138.3|10136.3|10146.5|10144.5|10125.8|10123.8|158700
1591691100000|2020-06-09 08:25:00|10139.7|10137.7|10119.6|10117.6|10140.1|10138.1|10115.1|10113.1|230700
1591691400000|2020-06-09 08:30:00|10119.3|10117.3|10105|10103|10134.4|10132.4|10102|10100|377700
1591691700000|2020-06-09 08:35:00|10104.6|10102.6|10086.9|10084.9|10113.4|10111.4|10085|10083|393825
1591692000000|2020-06-09 08:40:00|10087.6|10085.6|10083.6|10081.6|10097.9|10095.9|10077.9|10075.9|339450
1591692300000|2020-06-09 08:45:00|10083.7|10081.7|10091.1|10089.1|10101.5|10099.5|10072|10070|349200
1591692600000|2020-06-09 08:50:00|10089|10087|10085|10083|10106|10104|10085|10083|177075
1591692900000|2020-06-09 08:55:00|10084|10082|10070.4|10068.4|10091|10089|10067.8|10065.8|210225
1591693200000|2020-06-09 09:00:00|10070|10068|10060.2|10058.2|10082|10080|10060|10058|221775
1591693500000|2020-06-09 09:05:00|10057.8|10055.8|10046|10044|10059.5|10057.5|10034.9|10032.9|485850
1591693800000|2020-06-09 09:10:00|10047.5|10045.5|10029.4|10027.4|10047.5|10045.5|10028.2|10026.2|266550
1591694100000|2020-06-09 09:15:00|10027.3|10025.3|10024.3|10022.3|10032|10030|10016.6|10014.6|345825
1591694400000|2020-06-09 09:20:00|10023.9|10021.9|10032|10030|10047.5|10045.5|10023.4|10021.4|301650
1591694700000|2020-06-09 09:25:00|10031.4|10029.4|10044.7|10042.7|10045.6|10043.6|10025.4|10023.4|173475
1591695000000|2020-06-09 09:30:00|10046.8|10044.8|10046.1|10044.1|10070.3|10068.3|10042.3|10040.3|354225
1591695300000|2020-06-09 09:35:00|10046.4|10044.4|10032.4|10030.4|10051.4|10049.4|10029.4|10027.4|184350
1591695600000|2020-06-09 09:40:00|10031.4|10029.4|10035.9|10033.9|10040.7|10038.7|10026.7|10024.7|194475
1591695900000|2020-06-09 09:45:00|10036|10034|10026.3|10024.3|10037.6|10035.6|10025.1|10023.1|194850
1591696200000|2020-06-09 09:50:00|10026.5|10024.5|10020.3|10018.3|10026.5|10024.5|10014.8|10012.8|285600
1591696500000|2020-06-09 09:55:00|10020.8|10018.8|10007.6|10005.6|10020.8|10018.8|10006|10004|273450
1591696800000|2020-06-09 10:00:00|10007.8|10005.8|10007.8|10005.8|10007.8|10005.8|10007.8|10005.8|1350
1591697400000|2020-06-09 10:10:00|10012.3|10002.3|10013.9|10003.9|10014.7|10004.7|9998.3|9988.3|0
1591697700000|2020-06-09 10:15:00|10014.4|10004.4|10016.6|10006.6|10017.3|10007.3|10011.8|10001.8|0
1591698000000|2020-06-09 10:20:00|10016.9|10006.9|10019.8|10009.8|10022.9|10012.9|10013.7|10003.7|0
1591698300000|2020-06-09 10:25:00|10020|10010|10015.6|10005.6|10021.4|10011.4|10012.9|10002.9|0
1591698600000|2020-06-09 10:30:00|10015.9|10005.9|10023.8|10013.8|10024.9|10014.9|10015.6|10005.6|0
1591698900000|2020-06-09 10:35:00|10023.5|10013.5|10026|10016|10027.7|10017.7|10022.7|10012.7|0
1591699200000|2020-06-09 10:40:00|10026.6|10016.6|10033|10025|10035.5|10030.5|10020.5|10010.5|71
1591699500000|2020-06-09 10:45:00|10027.5|10026|10030.5|10025.5|10034.5|10029.5|10027.5|10022|41
1591699800000|2020-06-09 10:50:00|10030|10024|10037|10032.5|10037|10032.5|10026.5|10024|27
1591700100000|2020-06-09 10:55:00|10034.5|10030.5|10032.5|10026.5|10041|10036.5|10029.5|10025|38
1591700400000|2020-06-09 11:00:00|10031.5|10027.5|10028.5|10022.5|10031.5|10028|10028|10022.5|59
1591700700000|2020-06-09 11:05:00|10030.5|10023|10042|10037.5|10042|10038|10030.5|10023|39
1591701000000|2020-06-09 11:10:00|10041.5|10038|10043|10040|10044|10040.5|10039|10034|104
1591701300000|2020-06-09 11:15:00|10042|10037.5|10039.5|10035|10045.5|10042|10034.5|10031.5|207
1591701600000|2020-06-09 11:20:00|10040|10034.5|10043|10038.5|10048|10044|10039|10034.5|67
1591701900000|2020-06-09 11:25:00|10042.5|10037.5|10041|10036.5|10045|10041.5|10036|10032|62
1591702200000|2020-06-09 11:30:00|10040.5|10035.5|10039|10035|10043.5|10041|10038|10033.5|84
1591702500000|2020-06-09 11:35:00|10038.5|10035.5|10043.5|10039|10046|10043|10038.5|10034.5|41
1591702800000|2020-06-09 11:40:00|10044|10039.5|10051|10047.5|10052|10048.5|10043.5|10039.5|61
1591703100000|2020-06-09 11:45:00|10052|10047|10058.5|10055|10063|10060|10048.5|10045|167
1591703400000|2020-06-09 11:50:00|10058|10054|10055|10051.5|10060|10056|10055|10051.5|44
1591703700000|2020-06-09 11:55:00|10055.5|10052|10054.5|10049|10059|10055|10054.5|10049|43
1591704000000|2020-06-09 12:00:00|10054|10048|10053|10048.5|10055.5|10051|10047.5|10044|48
1591704300000|2020-06-09 12:05:00|10053.5|10049|10060.5|10057.5|10061|10058|10051.5|10047|31
1591704600000|2020-06-09 12:10:00|10061|10058|10066.5|10062|10067|10064|10061|10058|9
1591704900000|2020-06-09 12:15:00|10065.5|10060.5|10067|10062.5|10070.5|10066.5|10065.5|10060.5|39
1591705200000|2020-06-09 12:20:00|10067.5|10061.5|10065.5|10060.5|10069|10062|10065.5|10060|11
1591705500000|2020-06-09 12:25:00|10066.5|10062.5|10072|10069.5|10075|10071|10063.5|10060|86
1591705800000|2020-06-09 12:30:00|10071.5|10069|10073|10068|10079|10073|10063.5|10060|112
1591706100000|2020-06-09 12:35:00|10074|10072|10061.5|10057.5|10077|10072|10061.5|10057.5|32
1591706400000|2020-06-09 12:40:00|10059|10056.5|10056.5|10051.5|10059|10056.5|10055|10051.5|39
1591706700000|2020-06-09 12:45:00|10054|10053.5|10051.5|10046.5|10054|10053.5|10046.5|10042|79
1591707000000|2020-06-09 12:50:00|10053.5|10047|10056|10052.5|10057.5|10052.5|10053.5|10047|23
1591707300000|2020-06-09 12:55:00|10055|10051.5|10054.5|10049.5|10058.5|10055.5|10052|10048.5|103
1591707600000|2020-06-09 13:00:00|10055|10048.5|10051.5|10047.5|10056|10050|10050|10047.5|61
1591707900000|2020-06-09 13:05:00|10049|10045|10045|10041|10049|10045|10044.5|10040|74
1591708200000|2020-06-09 13:10:00|10045.5|10041.5|10051.5|10045|10053|10049|10045.5|10041.5|46
1591708500000|2020-06-09 13:15:00|10051|10046.5|10057|10052.5|10061|10057|10050.5|10046.5|47
1591708800000|2020-06-09 13:20:00|10058|10053|10058|10055.5|10060.5|10056.5|10055.5|10050|54
1591709100000|2020-06-09 13:25:00|10057.5|10054.5|10048|10043.5|10061.5|10059|10046.5|10042|87
1591709400000|2020-06-09 13:30:00|10050.5|10045|10027|10023.5|10050.5|10045.5|10014.5|10010|655
1591709700000|2020-06-09 13:35:00|10027.5|10022.5|10026.5|10021.5|10046|10040|10021.5|10017|177
1591710000000|2020-06-09 13:40:00|10027|10021|10036|10033|10041|10037|10020.5|10017|120
1591710300000|2020-06-09 13:45:00|10036.5|10034|10036|10031.5|10042|10038.5|10031|10028|155
1591710600000|2020-06-09 13:50:00|10035.5|10030|10037|10033|10042|10038|10023.5|10020|135
1591710900000|2020-06-09 13:55:00|10036.5|10032.5|10027|10023|10046|10041.5|10027|10023|167
1591711200000|2020-06-09 14:00:00|10029|10025|10024.5|10018|10032|10028|10018.5|10015|86
1591711500000|2020-06-09 14:05:00|10023.5|10016.5|10016.5|10012.5|10023.5|10018.5|10013.5|10010|93
1591711800000|2020-06-09 14:10:00|10016|10012|10003|9998.5|10017.5|10013|9998.5|9995|212
1591712100000|2020-06-09 14:15:00|10002.5|9998|10017.5|10013.5|10018.5|10013.5|9998|9994.5|139
1591712400000|2020-06-09 14:20:00|10017|10014|10020.5|10017|10028.5|10025|10017|10013.5|128
1591712700000|2020-06-09 14:25:00|10021.5|10016.5|10012|10008|10025.5|10021.5|10012|10008|129
1591713000000|2020-06-09 14:30:00|10013.5|10009|10017|10013|10017.5|10014|10009|10005|95
1591713300000|2020-06-09 14:35:00|10016.5|10012|10027.5|10023.5|10032|10027|10014|10010|132
1591713600000|2020-06-09 14:40:00|10028|10024|10037|10030.5|10041|10036.5|10026|10021.5|110
1591713900000|2020-06-09 14:45:00|10038.5|10032.5|10048.5|10044.5|10050|10047|10037.5|10032.5|114
1591714200000|2020-06-09 14:50:00|10050|10045|10059.5|10053|10060|10056.5|10047.5|10044|124
1591714500000|2020-06-09 14:55:00|10060|10055|10064.5|10058.5|10071|10065.5|10052.5|10048|232
1591714800000|2020-06-09 15:00:00|10063|10058|10060|10055.5|10063|10058.5|10045|10041.5|118
1591715100000|2020-06-09 15:05:00|10059.5|10054.5|10054|10049.5|10060|10055.5|10049.5|10045.5|134
1591715400000|2020-06-09 15:10:00|10053.5|10049|10053|10048.5|10058.5|10054.5|10048|10045|122
1591715700000|2020-06-09 15:15:00|10052.5|10049|10050|10046|10052.5|10049|10041.5|10037.5|121
1591716000000|2020-06-09 15:20:00|10050.5|10047.5|10064|10059|10066|10062|10050.5|10045.5|134
1591716300000|2020-06-09 15:25:00|10065|10059.5|10055|10050|10069|10066|10053.5|10050|141
1591716600000|2020-06-09 15:30:00|10055.5|10051.5|10054.5|10049.5|10061|10056.5|10052.5|10049|39
1591716900000|2020-06-09 15:35:00|10055.5|10050|10048.5|10044.5|10056.5|10053|10042.5|10040|51
1591717200000|2020-06-09 15:40:00|10048|10043.5|10050.5|10045|10051.5|10045.5|10044|10040|36
1591717500000|2020-06-09 15:45:00|10051|10044|10049.5|10045|10052|10048|10047.5|10043.5|11
1591717800000|2020-06-09 15:50:00|10050.5|10045.5|10051|10046.5|10057|10052.5|10049.5|10045|53
1591718100000|2020-06-09 15:55:00|10050.5|10047|10048.5|10044|10051.5|10047.5|10047.5|10043.5|32
1591718400000|2020-06-09 16:00:00|10048|10044.5|10046|10042|10050.5|10047|10045.5|10041.5|8
1591718700000|2020-06-09 16:05:00|10045.5|10042.5|10053|10049.5|10053|10049.5|10043.5|10039|79
1591719000000|2020-06-09 16:10:00|10052.5|10050|10047.5|10044|10052.5|10050|10047.5|10044|20
1591719300000|2020-06-09 16:15:00|10048|10044.5|10049.5|10046|10049.5|10046.5|10046.5|10043|54
1591719600000|2020-06-09 16:20:00|10050.5|10047|10052|10048|10052|10049.5|10050|10045.5|23
1591719900000|2020-06-09 16:25:00|10052.5|10048.5|10055.5|10052|10055.5|10052|10052.5|10048.5|8
1591720200000|2020-06-09 16:30:00|10055|10051.5|10052|10048.5|10057|10054|10051.5|10048.5|34
1591720500000|2020-06-09 16:35:00|10053|10047.5|10053.5|10050|10053.5|10050|10049|10045|40
1591720800000|2020-06-09 16:40:00|10053|10049.5|10055.5|10051|10056|10052|10051|10048.5|39
1591721100000|2020-06-09 16:45:00|10055|10051.5|10056|10052|10057.5|10054|10054|10050|21
1591721400000|2020-06-09 16:50:00|10055.5|10051.5|10052.5|10048.5|10057.5|10053.5|10051|10047.5|34
1591721700000|2020-06-09 16:55:00|10053|10049.5|10056|10051.5|10056.5|10052|10050.5|10046.5|32
1591722000000|2020-06-09 17:00:00|10055.5|10051|10058.5|10054|10062|10058|10053|10049|27
1591722300000|2020-06-09 17:05:00|10058|10054.5|10059.5|10056|10059.5|10056|10054.5|10051.5|51
1591722600000|2020-06-09 17:10:00|10060|10056.5|10057|10054|10061|10057.5|10057|10052.5|24
1591722900000|2020-06-09 17:15:00|10057.5|10055|10059.5|10056|10062|10058.5|10057.5|10053|41
1591723200000|2020-06-09 17:20:00|10060.5|10056.5|10065|10061|10066.5|10062.5|10060.5|10056|26
1591723500000|2020-06-09 17:25:00|10065.5|10062|10070|10066|10070|10066.5|10065|10061|33
1591723800000|2020-06-09 17:30:00|10069.5|10065.5|10072|10068|10072|10068|10065.5|10060.5|74
1591724100000|2020-06-09 17:35:00|10071.5|10068.5|10070.5|10066|10072.5|10069.5|10069|10065.5|4
1591724400000|2020-06-09 17:40:00|10071.5|10066.5|10076|10071.5|10077|10072.5|10069|10066|56
1591724700000|2020-06-09 17:45:00|10073.5|10072|10074|10069|10075.5|10072|10071|10066.5|25
1591725000000|2020-06-09 17:50:00|10073.5|10068.5|10069|10065|10073.5|10069.5|10067|10062.5|34
1591725300000|2020-06-09 17:55:00|10070|10065.5|10071.5|10068|10072|10069|10068|10064|26
1591725600000|2020-06-09 18:00:00|10073|10068.5|10065.5|10061|10073|10069|10061.5|10058|59
1591725900000|2020-06-09 18:05:00|10066.5|10061.5|10061|10056.5|10067|10063|10060|10055.5|13
1591726200000|2020-06-09 18:10:00|10061.5|10057|10072.5|10068.5|10074.5|10071|10061|10057|153
1591726500000|2020-06-09 18:15:00|10074|10069|10069|10065|10075.5|10071.5|10068.5|10065|66
1591726800000|2020-06-09 18:20:00|10068|10063.5|10070|10065.5|10071.5|10066.5|10068|10062|18
1591727100000|2020-06-09 18:25:00|10067.5|10066|10068|10064|10071|10067|10066.5|10061.5|18
1591727400000|2020-06-09 18:30:00|10067.5|10063.5|10074|10067|10074|10070|10064|10060|13
1591727700000|2020-06-09 18:35:00|10072.5|10066.5|10068.5|10065|10072.5|10067|10065.5|10060.5|25
1591728000000|2020-06-09 18:40:00|10068|10064.5|10070.5|10067.5|10071|10067.5|10066.5|10063|39
1591728300000|2020-06-09 18:45:00|10070|10065.5|10073.5|10070.5|10074.5|10070.5|10065.5|10062|83
1591728600000|2020-06-09 18:50:00|10074.5|10071|10074.5|10070.5|10075.5|10072.5|10071.5|10067|22
1591728900000|2020-06-09 18:55:00|10075|10070|10077|10073|10077|10073.5|10070|10065.5|13
1591729200000|2020-06-09 19:00:00|10076.5|10073.5|10072.5|10069|10077|10074|10071.5|10067.5|27
1591729500000|2020-06-09 19:05:00|10073.5|10069.5|10077.5|10073.5|10078|10074.5|10070|10066|15
1591729800000|2020-06-09 19:10:00|10077|10073|10082.5|10079.5|10083|10079.5|10074|10070|47
1591730100000|2020-06-09 19:15:00|10083|10079|10084.5|10081.5|10086|10082|10081|10076.5|35
1591730400000|2020-06-09 19:20:00|10085|10082|10087.5|10081|10089.5|10086|10085|10080.5|34
1591730700000|2020-06-09 19:25:00|10086.5|10081.5|10093|10088|10093.5|10090|10085.5|10080|60
1591731000000|2020-06-09 19:30:00|10092.5|10088.5|10082|10076.5|10092.5|10089.5|10082|10076.5|53
1591731300000|2020-06-09 19:35:00|10081.5|10077|10092|10088.5|10092|10088.5|10081.5|10077|34
1591731600000|2020-06-09 19:40:00|10093.5|10090|10093|10090|10100|10094.5|10091|10086|106
1591731900000|2020-06-09 19:45:00|10092.5|10088|10088.5|10085|10094|10091|10086|10082|99
1591732200000|2020-06-09 19:50:00|10089|10085.5|10082.5|10078|10089.5|10085.5|10080.5|10075.5|128
1591732500000|2020-06-09 19:55:00|10082|10078.5|10088.5|10081.5|10094.5|10090.5|10081|10077|197
1591732800000|2020-06-09 20:00:00|10088|10083|10088.5|10085|10091|10086.5|10084.5|10080|119
1591733100000|2020-06-09 20:05:00|10087.5|10084.5|10082.5|10076|10088.5|10085.5|10080|10075|46
1591733400000|2020-06-09 20:10:00|10078.5|10076.5|10079.5|10073.5|10081.5|10076.5|10077|10072|26
1591733700000|2020-06-09 20:15:00|10080.5|10074|10078|10073|10080.5|10074|10077.5|10072.5|7
1591734000000|2020-06-09 20:20:00|10078.5|10073.5|10076|10072.5|10078.5|10074|10075.5|10071.5|10
1591734300000|2020-06-09 20:25:00|10075.5|10071.5|10075|10072|10076|10072.5|10074|10071|27
1591734600000|2020-06-09 20:30:00|10075.5|10072.5|10077|10072|10077.5|10073|10074.5|10071|16
1591734900000|2020-06-09 20:35:00|10073|10071|10074|10067.5|10076|10072|10073|10065.5|28
1591735200000|2020-06-09 20:40:00||10066.5||10066.5||10068||10065.5|4
1591736100000|2020-06-09 20:55:00|10073.5||10073.5||10073.5||10072.5||0
1591736400000|2020-06-09 21:00:00|10074||10073.5||10074||10073.5||0
1591737000000|2020-06-09 21:10:00|10072.4|10065|10072.4|10062.4|10072.4|10065|10072.4|10062.4|16859880
1591737300000|2020-06-09 21:15:00|10072.5|10062.5|10073.5|10063.5|10073.5|10063.5|10072.5|10062.5|0
1591737600000|2020-06-09 21:20:00|10073.8|10063.8|10072.6|10062.6|10073.8|10063.8|10071.8|10061.8|0
1591737900000|2020-06-09 21:25:00|10072.2|10062.2|10067|10057|10073.1|10063.1|10066.8|10056.8|0
1591738200000|2020-06-09 21:30:00|10066.9|10056.9|10066.3|10056.3|10066.9|10056.9|10066.3|10056.3|0
1591738500000|2020-06-09 21:35:00|10066.8|10056.8|10066|10056|10066.8|10056.8|10065.7|10055.7|0
1591738800000|2020-06-09 21:40:00|10066.1|10056.1|10066.4|10056.4|10066.4|10056.4|10066.1|10056.1|0
1591739100000|2020-06-09 21:45:00|10065.9|10055.9|10067.6|10057.6|10067.6|10057.6|10065.9|10055.9|0
1591739400000|2020-06-09 21:50:00|10067.8|10057.8|10072.1|10062.1|10072.1|10062.1|10067.8|10057.8|0
1591739700000|2020-06-09 21:55:00|10071.4|10061.4|10069.6|10059.6|10072.9|10062.9|10069.6|10059.6|0
1591740000000|2020-06-09 22:00:00|10068.1|10058.1|10072.3|10062.3|10072.3|10062.3|10068.1|10058.1|0
1591740300000|2020-06-09 22:05:00|10071.7|10061.7|10072.8|10062.8|10073.4|10063.4|10070.6|10060.6|0
1591740600000|2020-06-09 22:10:00|10073.7|10063.7|10071.5|10061.5|10075.4|10065.4|10071|10061|0
1591740900000|2020-06-09 22:15:00|10071|10061|10072.3|10062.3|10072.6|10062.6|10071|10061|0
1591741200000|2020-06-09 22:20:00|10072.5|10062.5|10074|10064|10075.1|10065.1|10071.7|10061.7|0
1591741500000|2020-06-09 22:25:00|10074.6|10064.6|10074.5|10064.5|10076.1|10066.1|10073.9|10063.9|0
1591741800000|2020-06-09 22:30:00|10075|10065|10071.7|10061.7|10075|10065|10070.6|10060.6|0
1591742100000|2020-06-09 22:35:00|10072|10062|10081.6|10071.6|10081.6|10071.6|10071.7|10061.7|0
1591742400000|2020-06-09 22:40:00|10080.5|10070.5|10084.8|10074.8|10085.4|10075.4|10079.4|10069.4|0
1591742700000|2020-06-09 22:45:00|10084.5|10074.5|10088.1|10078.1|10090.8|10080.8|10084.3|10074.3|0
1591743000000|2020-06-09 22:50:00|10088.4|10078.4|10088.7|10078.7|10089.8|10079.8|10087.1|10077.1|0
1591743300000|2020-06-09 22:55:00|10088.2|10078.2|10081.6|10071.6|10088.7|10078.7|10081.6|10071.6|0
1591743600000|2020-06-09 23:00:00|10082.1|10072.1|10081|10071|10083.2|10073.2|10079.9|10069.9|0
1591743900000|2020-06-09 23:05:00|10080.7|10070.7|10079.4|10069.4|10081|10071|10079.4|10069.4|0
1591744200000|2020-06-09 23:10:00|10078.8|10068.8|10074.4|10064.4|10078.8|10068.8|10073.9|10063.9|0
1591744500000|2020-06-09 23:15:00|10074.1|10064.1|10072.7|10062.7|10075.5|10065.5|10072.2|10062.2|0
1591744800000|2020-06-09 23:20:00|10073|10063|10076|10066|10076|10066|10071.6|10061.6|0
1591745100000|2020-06-09 23:25:00|10075.4|10065.4|10079.3|10069.3|10079.3|10069.3|10074.9|10064.9|0
1591745400000|2020-06-09 23:30:00|10078.7|10068.7|10086|10076|10086.5|10076.5|10076.5|10066.5|0
1591745700000|2020-06-09 23:35:00|10086.5|10076.5|10085.3|10075.3|10088|10078|10084.8|10074.8|0
1591746000000|2020-06-09 23:40:00|10085|10075|10083.7|10073.7|10085.9|10075.9|10081.5|10071.5|0
1591746300000|2020-06-09 23:45:00|10083.4|10073.4|10089.5|10079.5|10089.7|10079.7|10082.6|10072.6|0
1591746600000|2020-06-09 23:50:00|10088.9|10078.9|10093.8|10083.8|10096|10086|10087.3|10077.3|0
1591746900000|2020-06-09 23:55:00|10094.4|10084.4|10092.8|10082.8|10095|10085|10090.6|10080.6|0
1591747200000|2020-06-10 00:00:00|10093.4|10083.4|10088.8|10078.8|10095.4|10085.4|10086.1|10076.1|0
1591747500000|2020-06-10 00:05:00|10088.3|10078.3|10091|10081|10092.1|10082.1|10084.4|10074.4|0
1591747800000|2020-06-10 00:10:00|10090.4|10080.4|10086.6|10076.6|10092.1|10082.1|10086.6|10076.6|0
1591748100000|2020-06-10 00:15:00|10086.9|10076.9|10092.5|10082.5|10093.6|10083.6|10084.7|10074.7|0
1591748400000|2020-06-10 00:20:00|10093.1|10083.1|10084|10074|10093.6|10083.6|10081.2|10071.2|0
1591748700000|2020-06-10 00:25:00|10084.2|10074.2|10083.5|10073.5|10085.3|10075.3|10082.9|10072.9|0
1591749000000|2020-06-10 00:30:00|10084.1|10074.1|10087.4|10077.4|10090.1|10080.1|10083.8|10073.8|0
1591749300000|2020-06-10 00:35:00|10087.9|10077.9|10084.2|10074.2|10088.5|10078.5|10082.6|10072.6|0
1591749600000|2020-06-10 00:40:00|10084.5|10074.5|10084.8|10074.8|10085.9|10075.9|10082.6|10072.6|0
1591749900000|2020-06-10 00:45:00|10085.3|10075.3|10079.2|10069.2|10086.4|10076.4|10076.8|10066.8|0
1591750200000|2020-06-10 00:50:00|10079.4|10069.4|10083.6|10073.6|10083.6|10073.6|10078.1|10068.1|0
1591750500000|2020-06-10 00:55:00|10083|10073|10085.2|10075.2|10086.9|10076.9|10081.9|10071.9|0
1591750800000|2020-06-10 01:00:00|10084.2|10076.2|10072.2|10068.2|10091.2|10086.2|10071.7|10067.7|188
1591751100000|2020-06-10 01:05:00|10073.2|10069.2|10083.7|10079.2|10083.7|10079.7|10072.7|10068.7|217
1591751400000|2020-06-10 01:10:00|10086.7|10081.2|10087.7|10082.2|10091.2|10086.7|10083.2|10078.2|235
1591751700000|2020-06-10 01:15:00|10088.2|10083.2|10097.7|10094.2|10101.2|10097.7|10088.2|10083.2|214
1591752000000|2020-06-10 01:20:00|10097.2|10093.2|10092.2|10086.7|10097.7|10093.7|10091.7|10086.2|159
1591752300000|2020-06-10 01:25:00|10092.7|10088.7|10095.2|10091.7|10096.7|10093.2|10088.7|10084.7|90
1591752600000|2020-06-10 01:30:00|10094.7|10089.7|10099.7|10094.2|10110.7|10106.7|10090.7|10086.7|224
1591752900000|2020-06-10 01:35:00|10098.7|10097.2|10098.2|10092.2|10103.2|10097.7|10095.7|10092.2|99
1591753200000|2020-06-10 01:40:00|10097.7|10092.7|10098.7|10091.2|10103.2|10098.7|10095.2|10089.7|67
1591753500000|2020-06-10 01:45:00|10098.2|10094.2|10101.2|10097.2|10102.7|10098.7|10090.2|10086.2|116
1591753800000|2020-06-10 01:50:00|10102.2|10097.7|10111.2|10107.2|10114.2|10109.7|10098.7|10094.7|137
1591754100000|2020-06-10 01:55:00|10110.7|10105.7|10105.2|10101.7|10111.2|10107.2|10105.2|10101.7|57
1591754400000|2020-06-10 02:00:00|10105.7|10102.7|10110.7|10106.7|10112.7|10107.7|10103.7|10101.2|67
1591754700000|2020-06-10 02:05:00|10110.2|10105.2|10105.2|10102.7|10112.2|10107.7|10104.2|10101.2|82
1591755000000|2020-06-10 02:10:00|10106.2|10103.2|10101.2|10097.7|10107.7|10104.2|10101.2|10097.7|134
1591755300000|2020-06-10 02:15:00|10101.7|10098.2|10106.2|10101.2|10108.2|10102.2|10101.2|10098.2|64
1591755600000|2020-06-10 02:20:00|10105.7|10101.7|10102.7|10098.7|10108.2|10105.2|10101.2|10097.7|79
1591755900000|2020-06-10 02:25:00|10103.2|10099.2|10095.7|10091.2|10103.7|10099.7|10095.2|10091.2|82
1591756200000|2020-06-10 02:30:00|10094.2|10090.7|10096.2|10092.7|10098.2|10094.7|10092.7|10089.7|77
1591756500000|2020-06-10 02:35:00|10095.7|10092.2|10088.2|10084.2|10096.2|10092.2|10087.2|10082.7|120
1591756800000|2020-06-10 02:40:00|10087.7|10084.7|10087.7|10083.7|10091.2|10085.2|10085.2|10081.7|79
1591757100000|2020-06-10 02:45:00|10088.2|10084.2|10087.2|10083.2|10089.2|10084.7|10084.7|10081.7|82
1591757400000|2020-06-10 02:50:00|10086.2|10082.7|10088.7|10084.2|10088.7|10085.2|10085.2|10082.2|59
1591757700000|2020-06-10 02:55:00|10088.2|10083.7|10088.2|10084.7|10091.2|10087.7|10084.2|10081.2|111
1591758000000|2020-06-10 03:00:00|10087.7|10085.2|10091.7|10088.7|10095.7|10091.2|10087.7|10084.7|121
1591758300000|2020-06-10 03:05:00|10091.2|10087.7|10090.2|10086.7|10093.2|10089.2|10088.7|10085.7|63
1591758600000|2020-06-10 03:10:00|10091.2|10087.2|10089.7|10086.2|10095.7|10090.7|10089.7|10086.2|70
1591758900000|2020-06-10 03:15:00|10090.2|10086.7|10085.7|10082.2|10091.7|10088.2|10083.7|10080.7|86
1591759200000|2020-06-10 03:20:00|10086.2|10082.7|10084.7|10081.7|10088.7|10085.7|10083.7|10081.2|78
1591759500000|2020-06-10 03:25:00|10084.2|10081.2|10077.7|10074.7|10085.2|10082.2|10075.2|10072.2|284
1591759800000|2020-06-10 03:30:00|10077.2|10073.2|10072.7|10069.7|10079.7|10076.2|10071.7|10068.7|237
1591760100000|2020-06-10 03:35:00|10072.2|10069.2|10080.2|10076.7|10083.2|10078.7|10065.7|10062.7|331
1591760400000|2020-06-10 03:40:00|10079.7|10076.2|10080.2|10077.7|10084.7|10081.7|10078.2|10074.7|409
1591760700000|2020-06-10 03:45:00|10075.7|10071.7|10096.7|10094.7|10098.4|10096.4|10068.2|10063.7|647704
1591761000000|2020-06-10 03:50:00|10097|10095|10073.4|10071.4|10104.5|10102.5|10072.5|10070.5|417675
1591761300000|2020-06-10 03:55:00|10073.3|10071.3|10086.2|10084.2|10086.7|10084.7|10058.3|10056.3|381075
1591761600000|2020-06-10 04:00:00|10086.5|10084.5|10107.6|10105.6|10116.3|10114.3|10086.5|10084.5|479925
1591761900000|2020-06-10 04:05:00|10109.1|10107.1|10097.1|10095.1|10116|10114|10094.5|10092.5|225975
1591762200000|2020-06-10 04:10:00|10097.3|10095.3|10073.6|10071.6|10097.6|10095.6|10070.9|10068.9|286575
1591762500000|2020-06-10 04:15:00|10073.4|10071.4|10051.9|10049.9|10085.9|10083.9|10042.3|10040.3|470250
1591762800000|2020-06-10 04:20:00|10052.5|10050.5|10068.7|10066.7|10076.7|10074.7|10051.1|10049.1|247425
1591763100000|2020-06-10 04:25:00|10068.6|10066.6|10058.9|10056.9|10080.2|10078.2|10053.8|10051.8|183975
1591763400000|2020-06-10 04:30:00|10059|10057|10059.4|10057.4|10067.8|10065.8|10038.1|10036.1|273525
1591763700000|2020-06-10 04:35:00|10059.9|10057.9|10055.6|10053.6|10068|10066|10050|10048|108825
1591764000000|2020-06-10 04:40:00|10054.9|10052.9|10075.2|10073.2|10077.7|10075.7|10054.9|10052.9|159300
1591764300000|2020-06-10 04:45:00|10075.3|10073.3|10093.1|10091.1|10098|10096|10075.2|10073.2|270300
1591764600000|2020-06-10 04:50:00|10092.2|10090.2|10103.1|10101.1|10109.7|10107.7|10092.2|10090.2|232200
1591764900000|2020-06-10 04:55:00|10103.8|10101.8|10101.2|10099.2|10113|10111|10091|10089|178575
1591765200000|2020-06-10 05:00:00|10103.3|10101.3|10128.1|10126.1|10134|10132|10103.1|10101.1|431700
1591765500000|2020-06-10 05:05:00|10129.2|10127.2|10137.3|10135.3|10141.8|10139.8|10124.2|10122.2|330150
1591765800000|2020-06-10 05:10:00|10137|10135|10135|10133|10144.6|10142.6|10127.4|10125.4|247275
1591766100000|2020-06-10 05:15:00|10136|10134|10123.8|10121.8|10141.9|10139.9|10115.2|10113.2|228450
1591766400000|2020-06-10 05:20:00|10124.2|10122.2|10130.2|10128.2|10133.2|10131.2|10119.3|10117.3|110700
1591766700000|2020-06-10 05:25:00|10128.4|10126.4|10118.1|10116.1|10130.2|10128.2|10110.2|10108.2|132000
1591767000000|2020-06-10 05:30:00|10117.1|10115.1|10114.2|10112.2|10130.7|10128.7|10111.9|10109.9|109050
1591767300000|2020-06-10 05:35:00|10114.4|10112.4|10131.3|10129.3|10133.9|10131.9|10114.4|10112.4|88575
1591767600000|2020-06-10 05:40:00|10130.7|10128.7|10132.2|10130.2|10139.4|10137.4|10126.7|10124.7|123525
1591767900000|2020-06-10 05:45:00|10132.1|10130.1|10118.1|10116.1|10141.6|10139.6|10116.8|10114.8|131100
1591768200000|2020-06-10 05:50:00|10118.4|10116.4|10105|10103|10120.2|10118.2|10105|10103|190950
1591768500000|2020-06-10 05:55:00|10104.9|10102.9|10097|10095|10105|10103|10087|10085|281550
1591768800000|2020-06-10 06:00:00|10096.2|10094.2|10097.7|10095.7|10109.1|10107.1|10092.8|10090.8|104775
1591769100000|2020-06-10 06:05:00|10098.2|10096.2|10090|10088|10098.4|10096.4|10079.9|10077.9|217275
1591769400000|2020-06-10 06:10:00|10089.4|10087.4|10087.5|10085.5|10097.6|10095.6|10083.4|10081.4|97200
1591769700000|2020-06-10 06:15:00|10087.4|10085.4|10094.9|10092.9|10103.2|10101.2|10087|10085|109575
1591770000000|2020-06-10 06:20:00|10095.2|10093.2|10086.5|10084.5|10095.2|10093.2|10084.7|10082.7|72225
1591770300000|2020-06-10 06:25:00|10085.1|10083.1|10068|10066|10085.1|10083.1|10068|10066|242700
1591770600000|2020-06-10 06:30:00|10067.7|10065.7|10066.2|10064.2|10077.2|10075.2|10060.9|10058.9|217575
1591770900000|2020-06-10 06:35:00|10066.4|10064.4|10090.3|10088.3|10092.6|10090.6|10065.4|10063.4|132150
1591771200000|2020-06-10 06:40:00|10090.1|10088.1|10090.4|10088.4|10093|10091|10080.5|10078.5|67275
1591771500000|2020-06-10 06:45:00|10091.9|10089.9|10109.5|10107.5|10113.3|10111.3|10091.7|10089.7|203250
1591771800000|2020-06-10 06:50:00|10109.6|10107.6|10095|10093|10109.7|10107.7|10094.9|10092.9|79500
1591772100000|2020-06-10 06:55:00|10096|10094|10076.1|10074.1|10103.6|10101.6|10074.3|10072.3|111375
1591772400000|2020-06-10 07:00:00|10076|10074|10095.9|10093.9|10097.2|10095.2|10069.5|10067.5|207225
1591772700000|2020-06-10 07:05:00|10095.7|10093.7|10113.4|10111.4|10117.9|10115.9|10095.7|10093.7|184800
1591773000000|2020-06-10 07:10:00|10113.2|10111.2|10122|10120|10126|10124|10107.1|10105.1|194925
1591773300000|2020-06-10 07:15:00|10122.2|10120.2|10116.9|10114.9|10127.4|10125.4|10112.3|10110.3|123525
1591773600000|2020-06-10 07:20:00|10115.1|10113.1|10109.5|10107.5|10117.7|10115.7|10102.3|10100.3|118350
1591773900000|2020-06-10 07:25:00|10108.6|10106.6|10136.3|10134.3|10137|10135|10108.6|10106.6|198825
1591774200000|2020-06-10 07:30:00|10137|10135|10124.6|10122.6|10147.6|10145.6|10122.3|10120.3|436200
1591774500000|2020-06-10 07:35:00|10124.2|10122.2|10123.1|10121.1|10129.2|10127.2|10115.1|10113.1|133650
1591774800000|2020-06-10 07:40:00|10121.2|10119.2|10115.7|10113.7|10121.2|10119.2|10108.7|10106.7|110025
1591775100000|2020-06-10 07:45:00|10115.6|10113.6|10113.2|10111.2|10123.1|10121.1|10098.8|10096.8|161025
1591775400000|2020-06-10 07:50:00|10111.6|10109.6|10107.7|10105.7|10120.1|10118.1|10105.2|10103.2|77700
1591775700000|2020-06-10 07:55:00|10107.5|10105.5|10118.7|10116.7|10119.4|10117.4|10106.4|10104.4|40950
1591776000000|2020-06-10 08:00:00|10116.9|10114.9|10106.6|10104.6|10132.3|10130.3|10105.3|10103.3|103125
1591776300000|2020-06-10 08:05:00|10105.8|10103.8|10104.8|10102.8|10107|10105|10085.1|10083.1|227700
1591776600000|2020-06-10 08:10:00|10104.7|10102.7|10106.5|10104.5|10113.5|10111.5|10095.1|10093.1|114375
1591776900000|2020-06-10 08:15:00|10106.1|10104.1|10114.9|10112.9|10123.2|10121.2|10102.3|10100.3|123750
1591777200000|2020-06-10 08:20:00|10114.4|10112.4|10095|10093|10116.6|10114.6|10092.9|10090.9|111450
1591777500000|2020-06-10 08:25:00|10095.9|10093.9|10096.6|10094.6|10103.7|10101.7|10090.2|10088.2|119775
1591777800000|2020-06-10 08:30:00|10097.4|10095.4|10105.6|10103.6|10116.8|10114.8|10085.1|10083.1|170100
1591778100000|2020-06-10 08:35:00|10103.8|10101.8|10116.5|10114.5|10119.2|10117.2|10103.8|10101.8|86175
1591778400000|2020-06-10 08:40:00|10116.7|10114.7|10104.6|10102.6|10117.1|10115.1|10102.1|10100.1|84975
1591778700000|2020-06-10 08:45:00|10105.7|10103.7|10111|10109|10111.7|10109.7|10092|10090|163650
1591779000000|2020-06-10 08:50:00|10111.1|10109.1|10104|10102|10112.2|10110.2|10098.4|10096.4|88050
1591779300000|2020-06-10 08:55:00|10104.6|10102.6|10091.4|10089.4|10114.1|10112.1|10081.2|10079.2|243075
1591779600000|2020-06-10 09:00:00|10091.2|10089.2|10057.7|10055.7|10091.2|10089.2|10056|10054|447150
1591779900000|2020-06-10 09:05:00|10058.8|10056.8|10055.2|10053.2|10069.9|10067.9|10049.7|10047.7|290550
1591780200000|2020-06-10 09:10:00|10054.4|10052.4|10057.7|10055.7|10062.1|10060.1|10046.8|10044.8|186750
1591780500000|2020-06-10 09:15:00|10058.5|10056.5|10063.6|10061.6|10078.2|10076.2|10050.4|10048.4|232200
1591780800000|2020-06-10 09:20:00|10062.6|10060.6|10058|10056|10070.7|10068.7|10057.8|10055.8|100125
1591781100000|2020-06-10 09:25:00|10057.9|10055.9|10055.4|10053.4|10058.8|10056.8|10041.9|10039.9|247575
1591781400000|2020-06-10 09:30:00|10054.8|10052.8|10077.7|10075.7|10084.9|10082.9|10052.4|10050.4|261075
1591781700000|2020-06-10 09:35:00|10078.4|10076.4|10086.4|10084.4|10092.1|10090.1|10077.3|10075.3|266250
1591782000000|2020-06-10 09:40:00|10085.1|10083.1|10128.5|10126.5|10129.1|10127.1|10085.1|10083.1|446325
1591782300000|2020-06-10 09:45:00|10127.2|10125.2|10127.1|10125.1|10152.2|10150.2|10124.7|10122.7|570375
1591782600000|2020-06-10 09:50:00|10127.7|10125.7|10146.5|10144.5|10146.8|10144.8|10127.7|10125.7|286650
1591782900000|2020-06-10 09:55:00|10145.9|10143.9|10140.9|10138.9|10147.5|10145.5|10140.3|10138.3|360375
1591783200000|2020-06-10 10:00:00|10140.4|10138.4|10140.4|10138.4|10140.4|10138.4|10140.4|10138.4|750
1591783800000|2020-06-10 10:10:00|10142.2|10132.2|10127|10117|10145|10135|10126.7|10116.7|0
1591784100000|2020-06-10 10:15:00|10125.9|10115.9|10131.2|10121.2|10136.8|10126.8|10122.5|10112.5|0
1591784400000|2020-06-10 10:20:00|10130.7|10120.7|10133.3|10123.3|10135.4|10125.4|10127.2|10117.2|0
1591784700000|2020-06-10 10:25:00|10133.8|10123.8|10133.6|10123.6|10136.6|10126.6|10131|10121|0
1591785000000|2020-06-10 10:30:00|10134.2|10124.2|10136.9|10126.9|10138|10128|10133.6|10123.6|0
1591785300000|2020-06-10 10:35:00|10136.6|10126.6|10143.6|10133.6|10143.6|10133.6|10135.8|10125.8|0
1591785600000|2020-06-10 10:40:00|10143|10133|10133.7|10127.7|10143|10133|10128.7|10118.7|164
1591785900000|2020-06-10 10:45:00|10133.2|10127.2|10133.7|10127.7|10141.7|10137.2|10130.2|10127.2|60
1591786200000|2020-06-10 10:50:00|10133.2|10132.2|10146.2|10141.7|10148.2|10143.7|10133.2|10129.7|206
1591786500000|2020-06-10 10:55:00|10144.2|10139.7|10136.7|10130.2|10145.7|10140.2|10133.7|10130.2|47
1591786800000|2020-06-10 11:00:00|10134.7|10129.7|10129.7|10124.2|10134.7|10129.7|10127.7|10124.2|96
1591787100000|2020-06-10 11:05:00|10131.2|10127.2|10136.7|10132.2|10137.7|10133.7|10129.2|10126.2|81
1591787400000|2020-06-10 11:10:00|10135.7|10131.2|10139.2|10135.2|10139.2|10135.7|10129.2|10125.7|11
1591787700000|2020-06-10 11:15:00|10140.2|10135.7|10147.2|10142.7|10147.2|10142.7|10137.7|10132.7|25
1591788000000|2020-06-10 11:20:00|10147.7|10145.7|10147.7|10143.2|10149.7|10146.2|10141.2|10138.7|36
1591788300000|2020-06-10 11:25:00|10148.7|10143.7|10137.2|10133.2|10151.7|10144.2|10135.7|10132.7|59
1591788600000|2020-06-10 11:30:00|10137.7|10133.7|10141.7|10137.7|10142.7|10139.2|10137.2|10133.2|49
1591788900000|2020-06-10 11:35:00|10141.2|10136.7|10148.7|10144.7|10149.2|10146.2|10141.2|10136.7|42
1591789200000|2020-06-10 11:40:00||10144.2||10140.7||10144.7||10140.7|10
1591789500000|2020-06-10 11:45:00|10142.7|10138.7|10146.2|10139.2|10147.2|10139.2|10142.7|10138.7|9
1591789800000|2020-06-10 11:50:00|10145.7|10143.2|10148.7|10142.7|10149.2|10143.2|10144.2|10140.7|9
1591790100000|2020-06-10 11:55:00|10149.2|10147.2|10157.2|10151.7|10159.2|10155.2|10148.7|10147.2|76
1591790400000|2020-06-10 12:00:00|10156.7|10152.2|10156.2|10152.2|10159.2|10153.7|10152.7|10148.2|51
1591790700000|2020-06-10 12:05:00|10157.7|10152.7|10153.2|10150.2|10159.2|10153.7|10153.2|10148.7|46
1591791000000|2020-06-10 12:10:00|10152.7|10148.7|10161.2|10156.2|10161.7|10156.2|10152.7|10148.7|23
1591791300000|2020-06-10 12:15:00|10162.2|10157.2|10174.7|10168.2|10177.2|10171.2|10158.7|10154.7|75
1591791600000|2020-06-10 12:20:00|10173.2|10167.2|10167.2|10162.7|10173.2|10169.7|10166.7|10162.2|12
1591791900000|2020-06-10 12:25:00|10169.7|10163.2|10169.2|10165.7|10176.2|10172.7|10168.2|10162.7|25
1591792200000|2020-06-10 12:30:00|10168.7|10164.7|10166.2|10162.2|10172.7|10167.7|10163.7|10157.2|44
1591792500000|2020-06-10 12:35:00|10167.2|10162.7|10157.2|10152.7|10167.7|10164.2|10156.7|10152.7|35
1591792800000|2020-06-10 12:40:00|10158.7|10153.2|10155.2|10151.2|10158.7|10154.2|10152.2|10148.7|26
1591793100000|2020-06-10 12:45:00|10154.2|10150.7|10154.7|10148.7|10157.7|10153.2|10151.2|10147.2|9
1591793400000|2020-06-10 12:50:00|10155.7|10151.2|10164.2|10158.2|10167.2|10163.2|10154.7|10151.2|21
1591793700000|2020-06-10 12:55:00|10164.7|10157.7|10162.7|10157.7|10166.2|10158.7|10159.2|10155.7|40
1591794000000|2020-06-10 13:00:00|10162.2|10158.2|10162.2|10155.7|10167.7|10162.7|10158.2|10153.7|35
1591794300000|2020-06-10 13:05:00|10162.7|10158.2|10169.7|10162.2|10171.2|10166.7|10162.7|10158.2|23
1591794600000|2020-06-10 13:10:00|10168.2|10160.7|10157.2|10154.7|10168.2|10161.7|10156.7|10153.2|36
1591794900000|2020-06-10 13:15:00|10156.7|10154.2|10149.2|10145.7|10156.7|10154.2|10146.7|10143.7|101
1591795200000|2020-06-10 13:20:00|10148.7|10144.7|10149.2|10146.2|10152.7|10149.7|10148.2|10144.2|37
1591795500000|2020-06-10 13:25:00|10148.7|10145.7|10148.2|10143.7|10151.2|10147.2|10145.2|10142.2|80
1591795800000|2020-06-10 13:30:00|10147.7|10144.2|10138.2|10133.7|10157.2|10152.7|10137.7|10133.2|242
1591796100000|2020-06-10 13:35:00|10137.7|10133.2|10135.7|10132.2|10142.2|10139.7|10131.7|10125.7|138
1591796400000|2020-06-10 13:40:00|10134.2|10131.7|10122.2|10118.2|10136.2|10132.7|10118.2|10114.2|243
1591796700000|2020-06-10 13:45:00|10123.2|10118.7|10129.7|10126.2|10132.7|10128.7|10120.7|10117.7|153
1591797000000|2020-06-10 13:50:00|10129.2|10126.7|10117.7|10114.2|10134.2|10130.2|10117.2|10113.7|134
1591797300000|2020-06-10 13:55:00|10119.7|10115.7|10129.7|10126.7|10132.7|10129.2|10115.7|10112.2|178
1591797600000|2020-06-10 14:00:00|10131.2|10127.7|10113.2|10107.7|10134.2|10131.2|10111.2|10107.2|212
1591797900000|2020-06-10 14:05:00|10112.7|10108.2|10114.7|10111.2|10114.7|10111.2|10103.2|10100.2|164
1591798200000|2020-06-10 14:10:00|10114.2|10110.7|10098.2|10093.2|10114.2|10110.7|10095.7|10093.2|429
1591798500000|2020-06-10 14:15:00|10097.2|10093.7|10097.7|10094.2|10109.2|10106.2|10096.2|10093.2|264
1591798800000|2020-06-10 14:20:00|10098.2|10094.7|10097.2|10093.2|10100.2|10095.7|10091.7|10087.7|179
1591799100000|2020-06-10 14:25:00|10099.2|10093.7|10100.2|10096.2|10106.2|10102.2|10096.7|10092.2|189
1591799400000|2020-06-10 14:30:00|10099.2|10097.7|10109.7|10105.2|10111.2|10107.2|10099.2|10096.2|163
1591799700000|2020-06-10 14:35:00|10109.2|10106.2|10119.2|10115.7|10120.2|10117.2|10107.7|10104.2|169
1591800000000|2020-06-10 14:40:00|10120.2|10116.2|10119.7|10115.2|10131.7|10127.7|10113.2|10110.7|373
1591800300000|2020-06-10 14:45:00|10120.2|10115.7|10113.7|10109.7|10126.2|10122.2|10112.7|10109.2|179
1591800600000|2020-06-10 14:50:00|10115.2|10110.2|10099.7|10096.2|10116.7|10113.2|10099.7|10096.2|234
1591800900000|2020-06-10 14:55:00|10100.2|10096.7|10091.2|10087.2|10101.7|10097.7|10084.7|10082.2|357
1591801200000|2020-06-10 15:00:00|10090.7|10085.2|10092.2|10089.2|10092.7|10090.2|10084.7|10080.7|144
1591801500000|2020-06-10 15:05:00|10092.7|10089.7|10097.7|10094.2|10103.7|10100.7|10092.2|10088.2|141
1591801800000|2020-06-10 15:10:00|10098.2|10093.7|10105.7|10101.7|10105.7|10102.2|10096.7|10092.2|67
1591802100000|2020-06-10 15:15:00|10105.2|10101.2|10110.7|10106.7|10110.7|10107.2|10103.2|10099.7|58
1591802400000|2020-06-10 15:20:00|10110.2|10107.7|10107.2|10102.7|10110.2|10107.7|10104.2|10100.7|69
1591802700000|2020-06-10 15:25:00|10109.2|10103.2|10102.7|10098.7|10109.2|10105.7|10101.2|10097.7|44
1591803000000|2020-06-10 15:30:00|10100.7|10099.2|10099.2|10095.7|10103.7|10099.7|10098.7|10095.7|58
1591803300000|2020-06-10 15:35:00|10098.2|10094.7|10103.7|10099.7|10105.2|10101.2|10091.2|10088.7|87
1591803600000|2020-06-10 15:40:00|10102.2|10098.2|10105.2|10100.7|10106.7|10104.2|10101.2|10097.2|67
1591803900000|2020-06-10 15:45:00|10105.7|10101.2|10105.2|10100.7|10106.7|10102.2|10102.7|10098.7|16
1591804200000|2020-06-10 15:50:00|10105.7|10100.2|10107.7|10103.7|10109.2|10106.2|10105.2|10100.2|35
1591804500000|2020-06-10 15:55:00|10106.7|10103.2|10108.7|10105.7|10109.2|10106.2|10105.2|10101.7|44
1591804800000|2020-06-10 16:00:00|10108.2|10106.2|10111.7|10108.2|10115.2|10111.7|10107.7|10103.2|107
1591805100000|2020-06-10 16:05:00|10111.2|10106.7|10113.7|10108.7|10116.7|10111.2|10110.2|10106.2|54
1591805400000|2020-06-10 16:10:00|10114.7|10109.2|10113.2|10108.7|10116.7|10112.7|10113.2|10108.7|10
1591805700000|2020-06-10 16:15:00|10114.2|10108.2|10117.7|10114.2|10117.7|10114.7|10111.7|10107.2|10
1591806000000|2020-06-10 16:20:00|10117.2|10114.7|10120.2|10116.2|10121.7|10117.7|10116.7|10112.2|26
1591806300000|2020-06-10 16:25:00|10119.7|10115.7|10114.7|10110.7|10120.2|10116.2|10114.7|10110.7|8
1591806600000|2020-06-10 16:30:00|10114.2|10111.7|10111.2|10107.2|10116.2|10112.7|10110.7|10107.2|9
1591806900000|2020-06-10 16:35:00|10110.7|10106.7|10110.7|10106.7|10111.7|10108.7|10107.2|10103.2|21
1591807200000|2020-06-10 16:40:00|10110.2|10106.2|10112.2|10109.2|10112.2|10109.2|10108.2|10104.2|14
1591807500000|2020-06-10 16:45:00|10111.7|10107.7|10112.2|10108.2|10116.7|10112.7|10111.7|10107.7|35
1591807800000|2020-06-10 16:50:00|10112.7|10108.7|10114.7|10110.7|10114.7|10111.7|10112.2|10108.2|3
1591808100000|2020-06-10 16:55:00|10115.7|10111.2|10115.2|10111.2|10117.7|10114.2|10115.2|10110.7|4
1591808400000|2020-06-10 17:00:00|10115.7|10111.7|10111.2|10106.7|10115.7|10111.7|10107.7|10103.7|20
1591808700000|2020-06-10 17:05:00|10111.7|10107.2|10116.7|10112.7|10117.2|10113.2|10111.7|10106.7|9
1591809000000|2020-06-10 17:10:00|10116.2|10112.2|10116.7|10112.2|10117.2|10113.7|10112.2|10107.7|30
1591809300000|2020-06-10 17:15:00|10117.7|10112.7|10115.2|10111.2|10117.7|10114.2|10115.2|10111.2|5
1591809600000|2020-06-10 17:20:00|10114.7|10111.7|10116.7|10112.7|10117.7|10114.2|10114.2|10110.2|19
1591809900000|2020-06-10 17:25:00|10117.2|10112.2|10113.7|10109.7|10117.7|10113.7|10113.7|10109.7|0
1591810200000|2020-06-10 17:30:00|10114.2|10110.7|10115.7|10111.2|10117.7|10113.7|10114.2|10109.7|12
1591810500000|2020-06-10 17:35:00|10115.2|10110.7|10113.2|10108.7|10115.7|10111.2|10113.2|10108.7|1
1591810800000|2020-06-10 17:40:00|10112.7|10109.2|10113.2|10109.2|10116.7|10114.2|10108.7|10105.7|14
1591811100000|2020-06-10 17:45:00|10113.7|10108.7|10112.7|10108.7|10117.2|10112.7|10112.2|10107.7|2
1591811400000|2020-06-10 17:50:00|10112.2|10108.2|10105.7|10102.2|10112.7|10108.2|10105.7|10101.7|22
1591811700000|2020-06-10 17:55:00|10105.2|10100.7|10097.2|10092.7|10107.7|10103.7|10095.2|10092.2|88
1591812000000|2020-06-10 18:00:00|10098.2|10093.2|10141.2|10134.7|10147.7|10142.2|10072.2|10068.7|351
1591812300000|2020-06-10 18:05:00|10140.7|10139.7|10140.7|10132.7|10151.7|10148.2|10133.2|10130.7|83
1591812600000|2020-06-10 18:10:00|10141.2|10133.2|10152.7|10148.2|10152.7|10148.2|10141.2|10133.2|31
1591812900000|2020-06-10 18:15:00|10153.7|10148.7|10166.7|10162.2|10168.2|10165.7|10153.7|10148.7|76
1591813200000|2020-06-10 18:20:00|10165.7|10161.2|10170.7|10167.2|10170.7|10167.2|10161.2|10157.2|64
1591813500000|2020-06-10 18:25:00|10171.7|10166.7|10174.2|10170.2|10176.2|10172.7|10168.7|10164.2|91
1591813800000|2020-06-10 18:30:00|10173.7|10169.7|10158.2|10153.2|10176.2|10172.7|10158.2|10153.2|42
1591814100000|2020-06-10 18:35:00|10157.7|10153.7|10148.7|10143.7|10167.2|10163.7|10148.7|10143.7|76
1591814400000|2020-06-10 18:40:00|10148.2|10144.2|10154.2|10146.7|10154.2|10150.2|10101.2|10097.2|368
1591814700000|2020-06-10 18:45:00|10153.7|10147.2|10138.7|10133.2|10164.2|10158.7|10137.2|10133.2|97
1591815000000|2020-06-10 18:50:00|10139.7|10131.7|10119.2|10115.2|10141.2|10133.2|10109.2|10103.2|139
1591815300000|2020-06-10 18:55:00|10118.7|10112.7|10147.2|10141.7|10149.2|10145.2|10116.7|10110.7|180
1591815600000|2020-06-10 19:00:00|10146.7|10142.2|10107.2|10099.7|10147.7|10144.2|10105.7|10098.2|152
1591815900000|2020-06-10 19:05:00|10107.7|10103.7|10140.7|10135.2|10147.7|10142.2|10105.7|10102.2|157
1591816200000|2020-06-10 19:10:00|10141.2|10136.7|10152.2|10145.2|10152.2|10147.2|10137.7|10130.7|81
1591816500000|2020-06-10 19:15:00|10151.7|10144.7|10149.2|10141.2|10151.7|10144.7|10132.7|10127.7|55
1591816800000|2020-06-10 19:20:00|10148.7|10141.7|10154.7|10148.7|10157.7|10153.7|10148.7|10140.7|95
1591817100000|2020-06-10 19:25:00|10155.7|10147.7|10182.2|10174.7|10182.7|10178.2|10143.7|10138.7|260
1591817400000|2020-06-10 19:30:00|10182|10173.7|10177.2|10171.7|10182.7|10179.2|10176.2|10170.2|53
1591817700000|2020-06-10 19:35:00|10175.7|10171.2|10182.2|10177.2|10183.2|10180.2|10166.7|10161.2|114
1591818000000|2020-06-10 19:40:00|10181.7|10175.7|10179.2|10175.2|10182.2|10177.2|10170.2|10165.7|154
1591818300000|2020-06-10 19:45:00|10177.7|10172.7|10172.2|10165.7|10177.7|10173.2|10158.7|10152.2|209
1591818600000|2020-06-10 19:50:00|10172.7|10164.7|10173.7|10168.7|10185.7|10180.7|10169.2|10163.2|102
1591818900000|2020-06-10 19:55:00|10173.2|10167.2|10171.7|10166.2|10182.7|10177.7|10168.2|10164.2|236
1591819200000|2020-06-10 20:00:00|10170.7|10166.7|10154.7|10151.2|10171.7|10166.7|10153.2|10149.7|214
1591819500000|2020-06-10 20:05:00|10154.2|10152.7|10153.7|10149.7|10158.2|10154.2|10149.2|10146.2|145
1591819800000|2020-06-10 20:10:00|10152.7|10148.2|10159.2|10155.2|10163.2|10157.2|10151.2|10146.7|78
1591820100000|2020-06-10 20:15:00|10158.7|10153.7|10159.2|10155.2|10160.2|10157.7|10158.2|10153.7|10
1591820400000|2020-06-10 20:20:00|10158.7|10153.7|10157.2|10153.7|10158.7|10154.7|10155.7|10152.7|28
1591820700000|2020-06-10 20:25:00|10156.7|10153.2|10154.2|10150.7|10156.7|10153.7|10154.2|10150.7|11
1591821000000|2020-06-10 20:30:00|10153.7|10149.7|10152.7|10148.7|10153.7|10149.7|10151.2|10148.2|14
1591821300000|2020-06-10 20:35:00|10153.2|10149.2|10154.7|10151.2|10155.2|10151.2|10152.7|10148.7|2
1591821600000|2020-06-10 20:40:00|10154.2|10149.2|10154.2|10150.7|10154.7|10150.7|10153.2|10149.2|8
1591821900000|2020-06-10 20:45:00|10153.7|10151.2|10153.7|10150.7|10154.7|10151.2|10153.2|10150.7|8
1591822200000|2020-06-10 20:50:00|10153.2|10149.7|10152.7|10150.2|10153.2|10150.2|10152.2|10148.7|19
1591822500000|2020-06-10 20:55:00|10152.2|10148.7|10152.2|10148.7|10152.7|10149.7|10151.7|10148.2|5
1591822800000|2020-06-10 21:00:00||10148.2||10148.2||10148.2||10148.2|0
1591823400000|2020-06-10 21:10:00|10154.7|10144.7|10154.7|10144.7|10154.7|10144.7|10154.7|10144.7|15945013
1591823700000|2020-06-10 21:15:00|10154.5|10144.5|10153|10143|10154.7|10144.7|10153|10143|0
1591824000000|2020-06-10 21:20:00|10152.4|10142.4|10152.7|10142.7|10153.2|10143.2|10151.6|10141.6|0
1591824300000|2020-06-10 21:25:00|10152.4|10142.4|10151.9|10141.9|10152.8|10142.8|10151.9|10141.9|0
1591824600000|2020-06-10 21:30:00|10151.8|10141.8|10151.7|10141.7|10152.7|10142.7|10151.4|10141.4|0
1591824900000|2020-06-10 21:35:00|10152|10142|10151.2|10141.2|10152|10142|10151|10141|0
1591825200000|2020-06-10 21:40:00|10151.6|10141.6|10140.7|10130.7|10152|10142|10140.7|10130.7|0
1591825500000|2020-06-10 21:45:00|10140.6|10130.6|10140|10130|10140.9|10130.9|10139.9|10129.9|0
1591825800000|2020-06-10 21:50:00|10139.9|10129.9|10137.8|10127.8|10140.1|10130.1|10136.9|10126.9|0
1591826100000|2020-06-10 21:55:00|10137.4|10127.4|10132.2|10122.2|10137.4|10127.4|10131.7|10121.7|0
1591826400000|2020-06-10 22:00:00|10133.4|10123.4|10156.8|10146.8|10157.4|10147.4|10131.7|10121.7|0
1591826700000|2020-06-10 22:05:00|10157.8|10147.8|10159.5|10149.5|10162.8|10152.8|10157.2|10147.2|0
1591827000000|2020-06-10 22:10:00|10158.9|10148.9|10156.7|10146.7|10161.1|10151.1|10156.1|10146.1|0
1591827300000|2020-06-10 22:15:00|10157|10147|10155|10145|10160.6|10150.6|10153.9|10143.9|0
1591827600000|2020-06-10 22:20:00|10155.6|10145.6|10147.2|10137.2|10156.7|10146.7|10146.6|10136.6|0
1591827900000|2020-06-10 22:25:00|10146.6|10136.6|10129.6|10119.6|10146.6|10136.6|10124.6|10114.6|0
1591828200000|2020-06-10 22:30:00|10131.3|10121.3|10133.8|10123.8|10135.2|10125.2|10126.8|10116.8|0
1591828500000|2020-06-10 22:35:00|10134.1|10124.1|10131.6|10121.6|10134.1|10124.1|10127.6|10117.6|0
1591828800000|2020-06-10 22:40:00|10132.1|10122.1|10126.3|10116.3|10132.7|10122.7|10124.7|10114.7|0
1591829100000|2020-06-10 22:45:00|10126.6|10116.6|10133|10123|10134.1|10124.1|10126.3|10116.3|0
1591829400000|2020-06-10 22:50:00|10131.9|10121.9|10133.5|10123.5|10133.5|10123.5|10128.6|10118.6|0
1591829700000|2020-06-10 22:55:00|10133|10123|10127.5|10117.5|10133|10123|10126.8|10116.8|0
1591830000000|2020-06-10 23:00:00|10127.2|10117.2|10134.7|10124.7|10136.3|10126.3|10125.9|10115.9|0
1591830300000|2020-06-10 23:05:00|10134.1|10124.1|10127.4|10117.4|10134.7|10124.7|10127.4|10117.4|0
1591830600000|2020-06-10 23:10:00|10126.8|10116.8|10130.2|10120.2|10132.4|10122.4|10125.7|10115.7|0
1591830900000|2020-06-10 23:15:00|10130.7|10120.7|10119.1|10109.1|10130.7|10120.7|10119.1|10109.1|0
1591831200000|2020-06-10 23:20:00|10118.6|10108.6|10108|10098|10118.6|10108.6|10101.9|10091.9|0
1591831500000|2020-06-10 23:25:00|10107.8|10097.8|10102.2|10092.2|10110.8|10100.8|10097.7|10087.7|0
1591831800000|2020-06-10 23:30:00|10102.7|10092.7|10102|10092|10103.3|10093.3|10095.5|10085.5|0
1591832100000|2020-06-10 23:35:00|10102.2|10092.2|10102.2|10092.2|10105.9|10095.9|10100.6|10090.6|0
1591832400000|2020-06-10 23:40:00|10101.6|10091.6|10103.2|10093.2|10104.9|10094.9|10101|10091|0
1591832700000|2020-06-10 23:45:00|10102.7|10092.7|10104.8|10094.8|10109.9|10099.9|10102.4|10092.4|0
1591833000000|2020-06-10 23:50:00|10105.4|10095.4|10098.6|10088.6|10105.4|10095.4|10095.7|10085.7|0
1591833300000|2020-06-10 23:55:00|10099.2|10089.2|10094|10084|10099.2|10089.2|10090.1|10080.1|0
1591833600000|2020-06-11 00:00:00|10094.6|10084.6|10103.9|10093.9|10106.7|10096.7|10090.7|10080.7|0
1591833900000|2020-06-11 00:05:00|10103.4|10093.4|10102.1|10092.1|10103.9|10093.9|10097.4|10087.4|0
1591834200000|2020-06-11 00:10:00|10101.5|10091.5|10100.7|10090.7|10104|10094|10096.2|10086.2|0
1591834500000|2020-06-11 00:15:00|10099.6|10089.6|10113.5|10103.5|10114.6|10104.6|10099.1|10089.1|0
1591834800000|2020-06-11 00:20:00|10113.2|10103.2|10118.2|10108.2|10118.7|10108.7|10111.8|10101.8|0
1591835100000|2020-06-11 00:25:00|10117.6|10107.6|10122.5|10112.5|10123.7|10113.7|10114.3|10104.3|0
1591835400000|2020-06-11 00:30:00|10123.1|10113.1|10118.9|10108.9|10125.6|10115.6|10118.3|10108.3|0
1591835700000|2020-06-11 00:35:00|10118.3|10108.3|10116.7|10106.7|10120.6|10110.6|10116.7|10106.7|0
1591836000000|2020-06-11 00:40:00|10116.9|10106.9|10121.1|10111.1|10121.7|10111.7|10115.5|10105.5|0
1591836300000|2020-06-11 00:45:00|10121.7|10111.7|10119.7|10109.7|10121.7|10111.7|10115|10105|0
1591836600000|2020-06-11 00:50:00|10119.4|10109.4|10115.5|10105.5|10120|10110|10115|10105|0
1591836900000|2020-06-11 00:55:00|10115|10105|10117.8|10107.8|10119.4|10109.4|10112.2|10102.2|0
1591837200000|2020-06-11 01:00:00|10118.4|10112.4|10113.9|10110.9|10118.4|10112.9|10106.9|10101.9|318
1591837500000|2020-06-11 01:05:00|10114.4|10109.9|10125.4|10120.9|10126.4|10122.4|10112.4|10109.9|107
1591837800000|2020-06-11 01:10:00|10128.4|10121.4|10130.4|10124.9|10134.4|10131.4|10125.4|10121.4|65
1591838100000|2020-06-11 01:15:00|10131.4|10128.4|10114.9|10109.9|10133.4|10129.9|10111.9|10108.4|109
1591838400000|2020-06-11 01:20:00|10114.4|10109.4|10110.9|10106.9|10118.4|10113.9|10110.4|10106.9|76
1591838700000|2020-06-11 01:25:00|10110.4|10106.4|10112.9|10109.4|10115.9|10111.4|10107.4|10103.4|43
1591839000000|2020-06-11 01:30:00|10112.4|10108.4|10112.4|10106.9|10113.4|10109.9|10106.9|10103.4|69
1591839300000|2020-06-11 01:35:00|10111.4|10107.4|10121.9|10116.4|10125.4|10121.4|10111.4|10106.9|54
1591839600000|2020-06-11 01:40:00|10122.9|10115.9|10125.4|10121.4|10127.4|10123.4|10119.9|10115.4|52
1591839900000|2020-06-11 01:45:00|10126.9|10120.4|10119.9|10115.9|10127.4|10122.9|10119.9|10114.9|40
1591840200000|2020-06-11 01:50:00|10119.4|10114.9|10107.4|10103.4|10119.4|10114.9|10105.9|10103.4|159
1591840500000|2020-06-11 01:55:00|10105.9|10100.9|10103.4|10097.9|10107.4|10103.9|10097.9|10094.4|195
1591840800000|2020-06-11 02:00:00|10102.9|10098.4|10102.9|10097.9|10105.4|10101.4|10097.9|10094.4|39
1591841100000|2020-06-11 02:05:00|10103.4|10098.4|10095.4|10091.4|10103.9|10099.9|10093.9|10090.4|54
1591841400000|2020-06-11 02:10:00|10095.9|10092.4|10103.9|10099.9|10103.9|10100.9|10095.4|10092.4|56
1591841700000|2020-06-11 02:15:00|10104.4|10101.4|10101.4|10096.9|10106.4|10101.9|10096.9|10092.4|42
1591842000000|2020-06-11 02:20:00|10100.4|10097.9|10103.9|10100.4|10103.9|10101.4|10099.9|10095.4|34
1591842300000|2020-06-11 02:25:00|10104.4|10100.9|10108.4|10103.4|10108.9|10105.4|10104.4|10099.9|32
1591842600000|2020-06-11 02:30:00|10108.9|10103.9|10099.4|10095.4|10108.9|10105.9|10099.4|10094.4|32
1591842900000|2020-06-11 02:35:00|10098.9|10093.9|10097.4|10093.4|10100.4|10096.4|10095.9|10091.9|39
1591843200000|2020-06-11 02:40:00|10096.9|10092.9|10097.4|10092.4|10101.9|10097.4|10094.9|10091.9|42
1591843500000|2020-06-11 02:45:00|10096.4|10091.9|10100.9|10096.9|10103.4|10099.4|10095.4|10091.9|42
1591843800000|2020-06-11 02:50:00|10100.4|10096.4|10093.4|10089.9|10103.9|10099.9|10089.9|10086.9|60
1591844100000|2020-06-11 02:55:00|10092.9|10090.4|10090.9|10086.9|10093.4|10090.4|10088.9|10085.9|44
1591844400000|2020-06-11 03:00:00|10090.4|10085.9|10092.9|10087.4|10094.9|10090.9|10089.4|10085.9|61
1591844700000|2020-06-11 03:05:00|10092.4|10086.9|10088.9|10081.9|10092.4|10086.9|10080.4|10076.9|161
1591845000000|2020-06-11 03:10:00|10088.4|10082.4|10085.4|10081.4|10088.4|10082.9|10081.4|10078.9|76
1591845300000|2020-06-11 03:15:00|10085.9|10082.9|10086.4|10082.4|10089.9|10086.9|10083.9|10080.4|77
1591845600000|2020-06-11 03:20:00|10085.9|10081.9|10088.9|10084.9|10088.9|10085.9|10083.4|10080.4|93
1591845900000|2020-06-11 03:25:00|10088.4|10085.4|10079.9|10075.9|10088.4|10085.4|10078.4|10074.9|142
1591846200000|2020-06-11 03:30:00|10080.9|10076.4|10081.4|10077.4|10083.9|10081.4|10075.4|10072.4|230
1591846500000|2020-06-11 03:35:00|10082.4|10076.9|10067.4|10064.4|10082.4|10079.9|10067.4|10064.4|242
1591846800000|2020-06-11 03:40:00|10067.9|10062.9|10058.9|10055.4|10068.4|10063.4|10051.9|10048.4|424
1591847100000|2020-06-11 03:45:00|10072.4|10066.4|10052.1|10050.1|10079.4|10073.4|10043.4|10041.4|826486
1591847400000|2020-06-11 03:50:00|10051.6|10049.6|10064.6|10062.6|10067.5|10065.5|10040.7|10038.7|450675
1591847700000|2020-06-11 03:55:00|10064.7|10062.7|10056.2|10054.2|10069.9|10067.9|10053.9|10051.9|236025
1591848000000|2020-06-11 04:00:00|10056|10054|10092|10090|10096.1|10094.1|10051.8|10049.8|472125
1591848300000|2020-06-11 04:05:00|10092.4|10090.4|10076.1|10074.1|10099.2|10097.2|10069.6|10067.6|371025
1591848600000|2020-06-11 04:10:00|10076.4|10074.4|10075.6|10073.6|10080.7|10078.7|10067.6|10065.6|176400
1591848900000|2020-06-11 04:15:00|10075.9|10073.9|10069|10067|10080.8|10078.8|10067.7|10065.7|167550
1591849200000|2020-06-11 04:20:00|10068.9|10066.9|10070.5|10068.5|10074.9|10072.9|10061.7|10059.7|130575
1591849500000|2020-06-11 04:25:00|10070.6|10068.6|10073.7|10071.7|10080|10078|10068.8|10066.8|89400
1591849800000|2020-06-11 04:30:00|10074.4|10072.4|10077.9|10075.9|10084.2|10082.2|10072.7|10070.7|141825
1591850100000|2020-06-11 04:35:00|10077.6|10075.6|10083.3|10081.3|10087.6|10085.6|10077.5|10075.5|98025
1591850400000|2020-06-11 04:40:00|10083.1|10081.1|10079.6|10077.6|10091.9|10089.9|10079|10077|157800
1591850700000|2020-06-11 04:45:00|10079.9|10077.9|10076.9|10074.9|10083.7|10081.7|10075.1|10073.1|77475
1591851000000|2020-06-11 04:50:00|10076.6|10074.6|10078.8|10076.8|10083.7|10081.7|10073.7|10071.7|59625
1591851300000|2020-06-11 04:55:00|10077.9|10075.9|10081.4|10079.4|10085.1|10083.1|10074.3|10072.3|66900
1591851600000|2020-06-11 05:00:00|10081.5|10079.5|10077.7|10075.7|10085.4|10083.4|10076.3|10074.3|70875
1591851900000|2020-06-11 05:05:00|10076.9|10074.9|10056|10054|10077.1|10075.1|10053.7|10051.7|251400
1591852200000|2020-06-11 05:10:00|10057.2|10055.2|10056.6|10054.6|10058.5|10056.5|10046.7|10044.7|238725
1591852500000|2020-06-11 05:15:00|10056.8|10054.8|10034.2|10032.2|10056.8|10054.8|10033.7|10031.7|402900
1591852800000|2020-06-11 05:20:00|10034.5|10032.5|10039.6|10037.6|10047.7|10045.7|10032.7|10030.7|199800
1591853100000|2020-06-11 05:25:00|10040.1|10038.1|10042.8|10040.8|10046.1|10044.1|10037.9|10035.9|105900
1591853400000|2020-06-11 05:30:00|10042.5|10040.5|10022.2|10020.2|10042.5|10040.5|10022.1|10020.1|353925
1591853700000|2020-06-11 05:35:00|10021.9|10019.9|10020.9|10018.9|10031|10029|10018.9|10016.9|322050
1591854000000|2020-06-11 05:40:00|10020.4|10018.4|10014.7|10012.7|10025.8|10023.8|10014.2|10012.2|233100
1591854300000|2020-06-11 05:45:00|10014.1|10012.1|10005.4|10003.4|10016.6|10014.6|9995.8|9993.8|518025
1591854600000|2020-06-11 05:50:00|10006.3|10004.3|10019.6|10017.6|10019.6|10017.6|10005.1|10003.1|212250
1591854900000|2020-06-11 05:55:00|10019.9|10017.9|10021.7|10019.7|10031.3|10029.3|10017.2|10015.2|232950
1591855200000|2020-06-11 06:00:00|10020.8|10018.8|10014.8|10012.8|10028.9|10026.9|10009.8|10007.8|183450
1591855500000|2020-06-11 06:05:00|10014.9|10012.9|10019.7|10017.7|10022.4|10020.4|10012.3|10010.3|98400
1591855800000|2020-06-11 06:10:00|10018.5|10016.5|10021|10019|10021.8|10019.8|10009.1|10007.1|100950
1591856100000|2020-06-11 06:15:00|10021.6|10019.6|10020.2|10018.2|10021.8|10019.8|10012.7|10010.7|70050
1591856400000|2020-06-11 06:20:00|10021|10019|10021.8|10019.8|10033.2|10031.2|10020.9|10018.9|159300
1591856700000|2020-06-11 06:25:00|10021.7|10019.7|10011.9|10009.9|10023.5|10021.5|10010.9|10008.9|89250
1591857000000|2020-06-11 06:30:00|10011.6|10009.6|10008.2|10006.2|10012.4|10010.4|9998.9|9996.9|210900
1591857300000|2020-06-11 06:35:00|10009.2|10007.2|10017.9|10015.9|10021.4|10019.4|10003.8|10001.8|99975
1591857600000|2020-06-11 06:40:00|10017.3|10015.3|10012.7|10010.7|10021.3|10019.3|10009.1|10007.1|84600
1591857900000|2020-06-11 06:45:00|10012.9|10010.9|10004.1|10002.1|10015.2|10013.2|10001.6|9999.6|118875
1591858200000|2020-06-11 06:50:00|10003.2|10001.2|9986.9|9984.9|10006.4|10004.4|9983.3|9981.3|414450
1591858500000|2020-06-11 06:55:00|9987|9985|9995.3|9993.3|9998.2|9996.2|9978.2|9976.2|254325
1591858800000|2020-06-11 07:00:00|9995.6|9993.6|9976|9974|9996.4|9994.4|9969.6|9967.6|234450
1591859100000|2020-06-11 07:05:00|9975.1|9973.1|9978.2|9976.2|9987|9985|9971|9969|169650
1591859400000|2020-06-11 07:10:00|9977.7|9975.7|9967.4|9965.4|9978.9|9976.9|9966.3|9964.3|213750
1591859700000|2020-06-11 07:15:00|9966.4|9964.4|9983|9981|9989.5|9987.5|9963.7|9961.7|286275
1591860000000|2020-06-11 07:20:00|9983.6|9981.6|9972.7|9970.7|9988.1|9986.1|9972|9970|164475
1591860300000|2020-06-11 07:25:00|9972.6|9970.6|9981|9979|9982.8|9980.8|9969.1|9967.1|122850
1591860600000|2020-06-11 07:30:00|9981.8|9979.8|10015.6|10013.6|10016.8|10014.8|9974.9|9972.9|342675
1591860900000|2020-06-11 07:35:00|10015.5|10013.5|10017.8|10015.8|10033.4|10031.4|10003.5|10001.5|449250
1591861200000|2020-06-11 07:40:00|10019.6|10017.6|10000|9998|10019.6|10017.6|9997.2|9995.2|160650
1591861500000|2020-06-11 07:45:00|10000.1|9998.1|9984.8|9982.8|10007.2|10005.2|9984.8|9982.8|181425
1591861800000|2020-06-11 07:50:00|9985.3|9983.3|9990.8|9988.8|9995|9993|9977.7|9975.7|187800
1591862100000|2020-06-11 07:55:00|9990.5|9988.5|9976|9974|9995.2|9993.2|9974.2|9972.2|168600
1591862400000|2020-06-11 08:00:00|9975.9|9973.9|9961.4|9959.4|9977.7|9975.7|9959.7|9957.7|342300
1591862700000|2020-06-11 08:05:00|9961.2|9959.2|9974.8|9972.8|9978.2|9976.2|9958.5|9956.5|187500
1591863000000|2020-06-11 08:10:00|9974.7|9972.7|9977.3|9975.3|9984.4|9982.4|9972|9970|165975
1591863300000|2020-06-11 08:15:00|9976.9|9974.9|9991.8|9989.8|9995|9993|9974.3|9972.3|150600
1591863600000|2020-06-11 08:20:00|9992.1|9990.1|9972.5|9970.5|9993.6|9991.6|9972|9970|178725
1591863900000|2020-06-11 08:25:00|9973.1|9971.1|9957.6|9955.6|9975.8|9973.8|9955.3|9953.3|277425
1591864200000|2020-06-11 08:30:00|9956.8|9954.8|9964.1|9962.1|9971.4|9969.4|9954.4|9952.4|216450
1591864500000|2020-06-11 08:35:00|9964|9962|9947.4|9945.4|9971.5|9969.5|9944.8|9942.8|258450
1591864800000|2020-06-11 08:40:00|9946.5|9944.5|9945.2|9943.2|9948.1|9946.1|9938.4|9936.4|338325
1591865100000|2020-06-11 08:45:00|9944.9|9942.9|9930.8|9928.8|9947.2|9945.2|9924|9922|334200
1591865400000|2020-06-11 08:50:00|9929.8|9927.8|9919.1|9917.1|9929.8|9927.8|9913.3|9911.3|340875
1591865700000|2020-06-11 08:55:00|9919.8|9917.8|9915.8|9913.8|9919.8|9917.8|9901.9|9899.9|324750
1591866000000|2020-06-11 09:00:00|9914.2|9912.2|9925.9|9923.9|9928.2|9926.2|9902.5|9900.5|273300
1591866300000|2020-06-11 09:05:00|9925.5|9923.5|9905.1|9903.1|9926.8|9924.8|9904.1|9902.1|171525
1591866600000|2020-06-11 09:10:00|9904.5|9902.5|9903.5|9901.5|9906.1|9904.1|9890.7|9888.7|418425
1591866900000|2020-06-11 09:15:00|9903.1|9901.1|9911.2|9909.2|9914.2|9912.2|9900.4|9898.4|224700
1591867200000|2020-06-11 09:20:00|9911.9|9909.9|9906|9904|9917.9|9915.9|9903.6|9901.6|176100
1591867500000|2020-06-11 09:25:00|9905.8|9903.8|9913.5|9911.5|9916.7|9914.7|9904.2|9902.2|203475
1591867800000|2020-06-11 09:30:00|9911.3|9909.3|9903.6|9901.6|9914|9912|9898.8|9896.8|278250
1591868100000|2020-06-11 09:35:00|9902.8|9900.8|9886.6|9884.6|9906|9904|9886.6|9884.6|277350
1591868400000|2020-06-11 09:40:00|9886.5|9884.5|9886.5|9884.5|9889.7|9887.7|9877.8|9875.8|295725
1591868700000|2020-06-11 09:45:00|9887.2|9885.2|9897.2|9895.2|9897.6|9895.6|9882.2|9880.2|258525
1591869000000|2020-06-11 09:50:00|9896.9|9894.9|9899.3|9897.3|9901.3|9899.3|9893.7|9891.7|368925
1591869300000|2020-06-11 09:55:00|9898.9|9896.9|9896.7|9894.7|9901.6|9899.6|9895.7|9893.7|368700
1591869600000|2020-06-11 10:00:00|||||||||900
1591870200000|2020-06-11 10:10:00|9902.3|9892.3|9903.3|9893.3|9909.5|9899.5|9901.8|9891.8|0
1591870500000|2020-06-11 10:15:00|9901.8|9891.8|9892.4|9882.4|9902.4|9892.4|9889.3|9879.3|0
1591870800000|2020-06-11 10:20:00|9892.1|9882.1|9900.1|9890.1|9903.2|9893.2|9891.7|9881.7|0
1591871100000|2020-06-11 10:25:00|9899.8|9889.8|9895.2|9885.2|9902.1|9892.1|9893|9883|0
1591871400000|2020-06-11 10:30:00|9894.6|9884.6|9892.4|9882.4|9899.6|9889.6|9889.7|9879.7|0
1591871700000|2020-06-11 10:35:00|9893|9883|9881.7|9871.7|9893|9883|9876.7|9866.7|0
1591872000000|2020-06-11 10:40:00|9853.4|9850.4|9851.4|9844.4|9857.9|9851.4|9845.4|9838.4|156
1591872300000|2020-06-11 10:45:00|9851.9|9845.4|9858.9|9855.4|9858.9|9855.4|9847.9|9843.4|130
1591872600000|2020-06-11 10:50:00|9857.9|9852.4|9853.4|9849.9|9858.9|9855.4|9852.4|9848.4|57
1591872900000|2020-06-11 10:55:00|9854.4|9850.9|9838.9|9835.4|9857.4|9852.4|9838.9|9834.4|59
1591873200000|2020-06-11 11:00:00|9840.9|9834.9|9854.4|9849.9|9855.4|9852.4|9840.9|9834.9|45
1591873500000|2020-06-11 11:05:00|9853.9|9851.4|9838.4|9833.9|9856.9|9852.9|9837.9|9833.4|99
1591873800000|2020-06-11 11:10:00|9837.4|9834.4|9824.9|9820.9|9840.4|9836.9|9822.4|9818.9|163
1591874100000|2020-06-11 11:15:00|9824.4|9820.4|9814.4|9808.9|9824.9|9821.4|9809.4|9804.4|219
1591874400000|2020-06-11 11:20:00|9812.9|9807.4|9819.4|9814.9|9820.4|9815.9|9810.9|9803.4|74
1591874700000|2020-06-11 11:25:00|9816.9|9814.4|9822.9|9818.9|9823.9|9821.4|9816.4|9811.9|134
1591875000000|2020-06-11 11:30:00|9822.4|9818.4|9826.9|9821.4|9826.9|9822.4|9820.4|9816.4|89
1591875300000|2020-06-11 11:35:00|9825.9|9820.9|9824.4|9819.4|9828.4|9823.9|9821.9|9818.4|25
1591875600000|2020-06-11 11:40:00|9823.9|9821.4|9824.4|9819.9|9829.9|9823.9|9823.9|9818.9|30
1591875900000|2020-06-11 11:45:00|9823.9|9819.4|9816.4|9811.9|9828.4|9824.4|9815.4|9811.9|59
1591876200000|2020-06-11 11:50:00|9816.9|9812.4|9808.9|9805.4|9818.4|9813.4|9803.9|9799.9|176
1591876500000|2020-06-11 11:55:00|9809.4|9806.4|9805.9|9801.9|9812.9|9808.9|9805.4|9801.9|76
1591876800000|2020-06-11 12:00:00|9804.9|9800.9|9788.9|9784.9|9806.9|9802.4|9786.9|9783.4|243
1591877100000|2020-06-11 12:05:00|9789.4|9785.4|9790.9|9786.9|9797.9|9795.4|9788.9|9784.9|68
1591877400000|2020-06-11 12:10:00|9790.4|9787.4|9792.4|9787.4|9798.9|9795.9|9789.4|9787.4|49
1591877700000|2020-06-11 12:15:00|9792.9|9789.4|9790.4|9785.9|9794.9|9789.4|9786.4|9781.9|59
1591878000000|2020-06-11 12:20:00|9789.9|9786.4|9777.9|9772.9|9790.4|9786.9|9765.9|9759.4|159
1591878300000|2020-06-11 12:25:00|9778.4|9773.9|9778.9|9775.4|9783.9|9780.9|9776.4|9771.9|44
1591878600000|2020-06-11 12:30:00|9780.9|9774.9|9758.4|9753.9|9782.4|9778.4|9753.4|9748.9|165
1591878900000|2020-06-11 12:35:00|9758.9|9754.9|9755.4|9750.9|9758.9|9756.4|9734.4|9730.9|272
1591879200000|2020-06-11 12:40:00|9754.9|9752.4|9758.4|9751.9|9763.4|9759.9|9752.9|9748.4|55
1591879500000|2020-06-11 12:45:00|9756.4|9752.4|9753.4|9748.4|9760.4|9756.9|9752.9|9746.9|35
1591879800000|2020-06-11 12:50:00|9753.9|9747.4|9758.4|9752.9|9759.9|9754.9|9752.9|9746.9|28
1591880100000|2020-06-11 12:55:00|9758.9|9756.4|9759.9|9755.4|9762.4|9758.4|9757.9|9753.4|26
1591880400000|2020-06-11 13:00:00|9759.4|9753.4|9748.9|9744.4|9759.4|9754.4|9744.4|9740.4|115
1591880700000|2020-06-11 13:05:00|9748.4|9744.9|9756.9|9752.4|9756.9|9752.9|9748.4|9744.9|36
1591881000000|2020-06-11 13:10:00|9756.4|9753.4|9764.9|9759.9|9766.9|9762.9|9756.4|9753.4|92
1591881300000|2020-06-11 13:15:00|9765.9|9760.9|9780.4|9775.4|9780.4|9776.9|9765.9|9760.9|93
1591881600000|2020-06-11 13:20:00|9779.9|9777.4|9784.9|9780.4|9785.4|9781.9|9779.9|9775.4|60
1591881900000|2020-06-11 13:25:00|9788.9|9783.9|9788.9|9780.4|9793.4|9789.4|9787.9|9780.4|73
1591882200000|2020-06-11 13:30:00|9787.4|9777.9|9787.9|9783.9|9792.4|9788.4|9761.4|9756.9|534
1591882500000|2020-06-11 13:35:00|9786.9|9784.4|9768.9|9765.4|9800.9|9797.9|9764.9|9760.9|402
1591882800000|2020-06-11 13:40:00|9770.9|9766.4|9779.9|9776.4|9780.4|9776.9|9761.4|9756.9|172
1591883100000|2020-06-11 13:45:00|9779.4|9773.4|9791.4|9787.4|9801.9|9798.4|9777.9|9773.4|436
1591883400000|2020-06-11 13:50:00|9790.9|9786.9|9799.4|9794.9|9803.9|9799.4|9785.9|9781.9|301
1591883700000|2020-06-11 13:55:00|9798.9|9795.4|9796.9|9792.9|9807.4|9802.4|9795.9|9791.9|323
1591884000000|2020-06-11 14:00:00|9797.9|9793.9|9777.4|9773.9|9803.9|9799.9|9772.9|9768.9|177
1591884300000|2020-06-11 14:05:00|9776.9|9774.4|9779.9|9775.9|9790.4|9787.9|9775.4|9771.4|282
1591884600000|2020-06-11 14:10:00|9779.4|9775.4|9796.9|9792.4|9800.4|9796.9|9775.9|9771.9|187
1591884900000|2020-06-11 14:15:00|9795.4|9791.9|9792.9|9788.4|9797.4|9793.4|9781.4|9777.4|193
1591885200000|2020-06-11 14:20:00|9792.4|9789.4|9785.9|9781.4|9797.9|9792.9|9783.9|9779.9|163
1591885500000|2020-06-11 14:25:00|9785.4|9781.9|9771.9|9766.9|9787.4|9784.4|9771.9|9766.9|180
1591885800000|2020-06-11 14:30:00|9772.4|9765.9|9780.9|9777.4|9788.4|9783.9|9770.9|9765.4|217
1591886100000|2020-06-11 14:35:00|9780.4|9775.4|9778.9|9774.9|9783.9|9779.9|9773.4|9770.4|134
1591886400000|2020-06-11 14:40:00|9779.9|9775.4|9765.4|9761.4|9780.9|9776.9|9762.4|9758.4|237
1591886700000|2020-06-11 14:45:00|9766.9|9761.9|9753.4|9749.4|9771.4|9767.9|9751.9|9748.9|101
1591887000000|2020-06-11 14:50:00|9752.9|9748.4|9744.4|9740.4|9753.4|9749.4|9742.4|9738.9|105
1591887300000|2020-06-11 14:55:00|9743.9|9739.9|9728.4|9724.4|9745.4|9741.4|9726.4|9723.4|190
1591887600000|2020-06-11 15:00:00|9727.9|9723.9|9718.4|9714.9|9727.9|9723.9|9709.4|9704.9|234
1591887900000|2020-06-11 15:05:00|9717.9|9713.9|9712.9|9708.9|9727.9|9724.9|9710.4|9707.4|174
1591888200000|2020-06-11 15:10:00|9712.4|9708.4|9706.4|9702.4|9716.4|9712.9|9705.4|9702.4|195
1591888500000|2020-06-11 15:15:00|9709.4|9702.9|9723.9|9719.9|9728.9|9725.4|9707.4|9702.9|230
1591888800000|2020-06-11 15:20:00|9723.4|9718.9|9717.4|9713.4|9727.4|9724.4|9717.4|9713.4|272
1591889100000|2020-06-11 15:25:00|9718.4|9713.9|9713.9|9707.4|9718.9|9715.4|9708.9|9704.4|262
1591889400000|2020-06-11 15:30:00|9711.9|9706.9|9702.9|9699.4|9720.4|9716.9|9702.4|9699.4|311
1591889700000|2020-06-11 15:35:00|9703.4|9699.9|9688.9|9685.4|9705.9|9702.9|9688.9|9684.9|122
1591890000000|2020-06-11 15:40:00|9689.4|9685.9|9693.9|9690.4|9695.4|9692.4|9679.4|9674.9|300
1591890300000|2020-06-11 15:45:00|9695.4|9690.9|9667.4|9663.4|9695.4|9691.4|9667.4|9663.4|305
1591890600000|2020-06-11 15:50:00|9666.9|9662.9|9646.4|9642.4|9666.9|9663.9|9640.9|9636.9|763
1591890900000|2020-06-11 15:55:00|9645.9|9641.9|9650.4|9646.9|9653.9|9650.9|9630.9|9626.9|427
1591891200000|2020-06-11 16:00:00|9649.9|9645.9|9647.4|9642.9|9661.9|9658.4|9634.9|9630.4|496
1591891500000|2020-06-11 16:05:00|9647.9|9643.9|9629.9|9625.4|9648.9|9645.4|9624.9|9621.9|421
1591891800000|2020-06-11 16:10:00|9630.4|9625.9|9613.4|9609.4|9632.4|9628.9|9602.4|9599.4|421
1591892100000|2020-06-11 16:15:00|9610.9|9609.9|9584.9|9579.9|9613.9|9610.4|9581.4|9576.9|611
1591892400000|2020-06-11 16:20:00|9586.4|9579.4|9594.4|9589.9|9602.9|9598.9|9584.4|9579.4|629
1591892700000|2020-06-11 16:25:00|9593.9|9589.4|9590.4|9585.4|9593.9|9589.4|9572.9|9569.4|345
1591893000000|2020-06-11 16:30:00|9589.9|9584.4|9609.9|9605.4|9617.9|9613.9|9589.4|9584.4|356
1591893300000|2020-06-11 16:35:00|9609.4|9604.9|9602.9|9599.4|9620.9|9616.9|9602.4|9599.4|238
1591893600000|2020-06-11 16:40:00|9603.4|9599.9|9587.4|9583.4|9607.4|9602.4|9585.4|9581.9|309
1591893900000|2020-06-11 16:45:00|9589.4|9583.9|9567.9|9564.4|9601.4|9596.9|9563.9|9560.4|290
1591894200000|2020-06-11 16:50:00|9568.4|9564.9|9566.9|9563.9|9578.9|9575.4|9562.9|9558.9|427
1591894500000|2020-06-11 16:55:00|9565.4|9561.9|9573.9|9567.9|9578.9|9575.4|9558.9|9554.9|182
1591894800000|2020-06-11 17:00:00|9572.9|9566.9|9591.9|9586.4|9593.9|9590.4|9570.9|9563.9|222
1591895100000|2020-06-11 17:05:00|9590.9|9585.9|9589.4|9584.4|9597.9|9594.4|9582.4|9578.4|243
1591895400000|2020-06-11 17:10:00|9588.9|9583.4|9604.4|9600.4|9608.9|9603.4|9581.4|9576.9|180
1591895700000|2020-06-11 17:15:00|9603.9|9598.4|9594.4|9589.9|9608.9|9603.9|9592.4|9587.9|185
1591896000000|2020-06-11 17:20:00|9593.9|9590.4|9608.9|9604.9|9609.4|9606.4|9593.9|9590.4|110
1591896300000|2020-06-11 17:25:00|9608.4|9603.9|9587.9|9583.4|9611.9|9607.4|9586.9|9582.4|119
1591896600000|2020-06-11 17:30:00|9587.4|9583.9|9594.4|9590.4|9598.4|9594.9|9581.9|9577.4|139
1591896900000|2020-06-11 17:35:00|9594.9|9588.4|9588.9|9584.9|9600.9|9597.4|9585.9|9581.9|115
1591897200000|2020-06-11 17:40:00|9591.4|9586.9|9581.9|9578.4|9593.4|9588.9|9580.4|9577.9|144
1591897500000|2020-06-11 17:45:00|9582.9|9578.9|9576.4|9571.9|9587.9|9583.9|9569.9|9566.9|142
1591897800000|2020-06-11 17:50:00|9575.9|9572.4|9590.9|9586.9|9590.9|9586.9|9571.9|9567.4|207
1591898100000|2020-06-11 17:55:00|9590.4|9586.4|9590.9|9586.9|9596.4|9592.9|9582.4|9577.9|124
1591898400000|2020-06-11 18:00:00|9590.4|9587.4|9558.4|9555.4|9590.4|9587.4|9554.4|9551.9|278
1591898700000|2020-06-11 18:05:00|9558.9|9556.4|9563.9|9559.9|9572.4|9569.4|9558.9|9556.4|121
1591899000000|2020-06-11 18:10:00|9564.4|9558.9|9558.9|9555.4|9571.4|9566.4|9551.9|9548.4|151
1591899300000|2020-06-11 18:15:00|9559.4|9553.9|9560.4|9556.9|9566.9|9562.9|9556.4|9552.9|78
1591899600000|2020-06-11 18:20:00|9559.9|9554.4|9567.9|9563.4|9567.9|9564.9|9558.4|9553.4|71
1591899900000|2020-06-11 18:25:00|9567.4|9563.9|9565.9|9560.9|9572.4|9569.4|9563.4|9558.4|189
1591900200000|2020-06-11 18:30:00|9565.4|9561.4|9552.4|9549.4|9566.9|9562.4|9547.4|9543.4|154
1591900500000|2020-06-11 18:35:00|9554.4|9549.9|9531.4|9526.9|9554.4|9550.4|9531.4|9526.9|244
1591900800000|2020-06-11 18:40:00|9533.9|9527.4|9507.4|9502.4|9535.4|9530.9|9505.4|9501.9|363
1591901100000|2020-06-11 18:45:00|9506.9|9504.9|9509.4|9504.4|9516.4|9512.4|9499.4|9495.9|199
1591901400000|2020-06-11 18:50:00|9507.9|9503.9|9494.4|9489.4|9513.4|9509.4|9491.4|9486.9|108
1591901700000|2020-06-11 18:55:00|9493.9|9489.9|9499.9|9496.9|9502.9|9499.4|9488.4|9483.9|156
1591902000000|2020-06-11 19:00:00|9502.9|9497.4|9525.9|9520.4|9527.9|9522.4|9489.4|9484.9|144
1591902300000|2020-06-11 19:05:00|9523.9|9520.9|9513.9|9506.9|9533.9|9529.4|9503.4|9498.9|165
1591902600000|2020-06-11 19:10:00|9514.9|9507.4|9499.9|9495.4|9528.9|9524.4|9499.9|9494.9|80
1591902900000|2020-06-11 19:15:00|9499.4|9493.4|9501.4|9492.4|9510.4|9506.4|9490.4|9487.4|160
1591903200000|2020-06-11 19:20:00|9500.9|9492.9|9490.4|9487.4|9507.4|9500.9|9488.9|9486.4|127
1591903500000|2020-06-11 19:25:00|9493.4|9488.4|9498.4|9493.9|9507.9|9502.4|9491.4|9487.4|148
1591903800000|2020-06-11 19:30:00|9499.4|9491.9|9488.4|9480.9|9499.4|9493.4|9469.9|9462.9|355
1591904100000|2020-06-11 19:35:00|9486.9|9481.4|9486.9|9480.9|9494.9|9491.4|9472.9|9466.9|291
1591904400000|2020-06-11 19:40:00|9486.4|9479.9|9520.4|9515.4|9521.9|9517.9|9484.4|9479.9|167
1591904700000|2020-06-11 19:45:00|9520.9|9515.9|9516.9|9512.4|9528.9|9523.9|9512.9|9507.4|341
1591905000000|2020-06-11 19:50:00|9516.4|9512.9|9488.9|9479.9|9522.9|9516.9|9487.9|9479.9|328
1591905300000|2020-06-11 19:55:00|9491.4|9480.4|9478.9|9474.4|9492.9|9486.9|9469.9|9463.9|680
1591905600000|2020-06-11 20:00:00|9481.4|9477.4|9505.9|9499.4|9506.9|9500.9|9479.9|9475.4|66
1591905900000|2020-06-11 20:05:00|9506.9|9499.9|9510.4|9503.9|9513.4|9510.4|9502.4|9496.9|40
1591906200000|2020-06-11 20:10:00|9511.4|9504.9|9517.4|9511.9|9523.9|9521.4|9511.4|9504.9|28
1591906500000|2020-06-11 20:15:00|9517.9|9512.4|9516.4|9509.9|9517.9|9513.4|9514.4|9508.4|3
1591906800000|2020-06-11 20:20:00|9518.4|9512.4|9524.9|9517.9|9525.9|9521.9|9518.4|9512.4|14
1591907100000|2020-06-11 20:25:00|9525.9|9519.4|9525.4|9520.4|9528.4|9524.4|9524.9|9519.4|25
1591907400000|2020-06-11 20:30:00|9524.9|9517.4|9522.4|9517.9|9525.4|9520.4|9521.4|9517.4|23
1591907700000|2020-06-11 20:35:00|9517.9|9512.9|9518.4|9512.4|9522.4|9515.4|9514.9|9510.9|33
1591908000000|2020-06-11 20:40:00|9519.4|9513.4|9522.4|9513.9|9523.4|9514.4|9519.4|9513.4|16
1591908300000|2020-06-11 20:45:00|9515.9|9512.9|9528.4|9518.9|9528.4|9524.4|9515.9|9511.9|15
1591908600000|2020-06-11 20:50:00|9528.9|9519.4|9533.9|9527.4|9533.9|9529.9|9528.9|9519.4|21
1591908900000|2020-06-11 20:55:00|9534.4|9529.4|9533.9|9527.4|9534.4|9530.9|9533.9|9526.9|19
1591909200000|2020-06-11 21:00:00|9534.4|9526.9|9533.4|9526.9|9534.4|9526.9|9533.4|9526.9|1
1591909500000|2020-06-11 21:05:00|9532.9||9533.4||9533.4||9532.9||1
1591909800000|2020-06-11 21:10:00|9532.7|9522.7|9537.4|9527.4|9537.4|9527.4|9532.7|9522.7|17652598
1591910100000|2020-06-11 21:15:00|9537.6|9527.6|9541.6|9531.6|9542.7|9532.7|9536.4|9526.4|0
1591910400000|2020-06-11 21:20:00|9541.7|9531.7|9541.3|9531.3|9541.7|9531.7|9539.9|9529.9|0
1591910700000|2020-06-11 21:25:00|9540.8|9530.8|9540.5|9530.5|9541|9531|9538.8|9528.8|0
1591911000000|2020-06-11 21:30:00|9540.4|9530.4|9539.7|9529.7|9540.7|9530.7|9538.6|9528.6|0
1591911300000|2020-06-11 21:35:00|9540|9530|9541|9531|9541|9531|9537.5|9527.5|0
1591911600000|2020-06-11 21:40:00|9541.4|9531.4|9539.8|9529.8|9541.4|9531.4|9539.2|9529.2|0
1591911900000|2020-06-11 21:45:00|9540|9530|9538.5|9528.5|9540|9530|9538.4|9528.4|0
1591912200000|2020-06-11 21:50:00|9538.3|9528.3|9537.6|9527.6|9538.8|9528.8|9535.6|9525.6|0
1591912500000|2020-06-11 21:55:00|9537.5|9527.5|9536.3|9526.3|9537.7|9527.7|9535.1|9525.1|0
1591912800000|2020-06-11 22:00:00|9529.9|9519.9|9518|9508|9544|9534|9515.8|9505.8|0
1591913100000|2020-06-11 22:05:00|9516.6|9506.6|9526.9|9516.9|9529.9|9519.9|9512.3|9502.3|0
1591913400000|2020-06-11 22:10:00|9527.4|9517.4|9545.8|9535.8|9549.1|9539.1|9519.7|9509.7|0
1591913700000|2020-06-11 22:15:00|9546|9536|9542.7|9532.7|9546.6|9536.6|9534.4|9524.4|0
1591914000000|2020-06-11 22:20:00|9541.6|9531.6|9537.2|9527.2|9546.6|9536.6|9536.6|9526.6|0
1591914300000|2020-06-11 22:25:00|9536.1|9526.1|9527.8|9517.8|9536.6|9526.6|9526.9|9516.9|0
1591914600000|2020-06-11 22:30:00|9527.2|9517.2|9538.9|9528.9|9544.4|9534.4|9527.2|9517.2|0
1591914900000|2020-06-11 22:35:00|9540.6|9530.6|9546.1|9536.1|9548|9538|9538.9|9528.9|0
1591915200000|2020-06-11 22:40:00|9546.4|9536.4|9550.2|9540.2|9550.2|9540.2|9543.3|9533.3|0
1591915500000|2020-06-11 22:45:00|9551.1|9541.1|9553.4|9543.4|9555.5|9545.5|9548.2|9538.2|0
1591915800000|2020-06-11 22:50:00|9552.9|9542.9|9551.8|9541.8|9556.7|9546.7|9547.9|9537.9|0
1591916100000|2020-06-11 22:55:00|9552|9542|9568.3|9558.3|9569.4|9559.4|9549.5|9539.5|0
1591916400000|2020-06-11 23:00:00|9568.5|9558.5|9563.1|9553.1|9575.1|9565.1|9562|9552|0
1591916700000|2020-06-11 23:05:00|9563.6|9553.6|9560.3|9550.3|9568.6|9558.6|9558.3|9548.3|0
1591917000000|2020-06-11 23:10:00|9560.6|9550.6|9560|9550|9567.5|9557.5|9556.4|9546.4|0
1591917300000|2020-06-11 23:15:00|9560.3|9550.3|9559.2|9549.2|9560.3|9550.3|9549.8|9539.8|0
1591917600000|2020-06-11 23:20:00|9559.7|9549.7|9558.6|9548.6|9560.8|9550.8|9550.9|9540.9|0
1591917900000|2020-06-11 23:25:00|9559.2|9549.2|9561.4|9551.4|9565.3|9555.3|9559.2|9549.2|0
1591918200000|2020-06-11 23:30:00|9561.9|9551.9|9574.7|9564.7|9575.9|9565.9|9561.4|9551.4|0
1591918500000|2020-06-11 23:35:00|9575.3|9565.3|9576.4|9566.4|9581.5|9571.5|9574.2|9564.2|0
1591918800000|2020-06-11 23:40:00|9577|9567|9579.2|9569.2|9579.2|9569.2|9575|9565|0
1591919100000|2020-06-11 23:45:00|9578.6|9568.6|9578.6|9568.6|9581.4|9571.4|9570|9560|0
1591919400000|2020-06-11 23:50:00|9579.2|9569.2|9579.8|9569.8|9582.5|9572.5|9577.6|9567.6|0
1591919700000|2020-06-11 23:55:00|9580.1|9570.1|9573.2|9563.2|9582.6|9572.6|9567.7|9557.7|0
1591920000000|2020-06-12 00:00:00|9574.3|9564.3|9575.8|9565.8|9582.6|9572.6|9572.1|9562.1|0
1591920300000|2020-06-12 00:05:00|9576.1|9566.1|9562.9|9552.9|9576.1|9566.1|9557.9|9547.9|0
1591920600000|2020-06-12 00:10:00|9562.6|9552.6|9548.5|9538.5|9563.4|9553.4|9540.7|9530.7|0
1591920900000|2020-06-12 00:15:00|9549|9539|9554.4|9544.4|9555.5|9545.5|9537.3|9527.3|0
1591921200000|2020-06-12 00:20:00|9554.1|9544.1|9566.8|9556.8|9568.5|9558.5|9553|9543|0
1591921500000|2020-06-12 00:25:00|9567.4|9557.4|9572|9562|9572.4|9562.4|9565.1|9555.1|0
1591921800000|2020-06-12 00:30:00|9572.5|9562.5|9563.7|9553.7|9572.5|9562.5|9561.2|9551.2|0
1591922100000|2020-06-12 00:35:00|9563.9|9553.9|9564.8|9554.8|9565.4|9555.4|9557.1|9547.1|0
1591922400000|2020-06-12 00:40:00|9565.4|9555.4|9561|9551|9567.1|9557.1|9556|9546|0
1591922700000|2020-06-12 00:45:00|9560.5|9550.5|9546.4|9536.4|9561|9551|9546.4|9536.4|0
1591923000000|2020-06-12 00:50:00|9546.9|9536.9|9542|9532|9553|9543|9541.4|9531.4|0
1591923300000|2020-06-12 00:55:00|9541.4|9531.4|9548.6|9538.6|9548.6|9538.6|9539.8|9529.8|0
1591923600000|2020-06-12 01:00:00|9548.1|9538.1|9516.4|9510.4|9548.1|9538.1|9495.9|9489.4|721
1591923900000|2020-06-12 01:05:00|9515.4|9508.4|9543.3|9535.3|9543.9|9539.4|9514.9|9508.4|351
1591924200000|2020-06-12 01:10:00|9543.8|9540.3|9571.8|9566.8|9577.8|9573.3|9543.8|9539.8|378
1591924500000|2020-06-12 01:15:00|9574.8|9567.3|9561.3|9554.3|9577.8|9573.8|9550.8|9545.3|311
1591924800000|2020-06-12 01:20:00|9558.3|9553.8|9558.3|9553.3|9560.8|9557.3|9550.3|9544.8|237
1591925100000|2020-06-12 01:25:00|9558.8|9553.8|9560.8|9557.3|9560.8|9557.3|9544.8|9540.8|244
1591925400000|2020-06-12 01:30:00|9558.3|9553.3|9569.8|9565.3|9569.8|9565.3|9552.3|9548.3|189
1591925700000|2020-06-12 01:35:00|9570.3|9566.8|9580.8|9574.3|9583.3|9579.8|9564.3|9559.3|320
1591926000000|2020-06-12 01:40:00|9580.3|9575.3|9584.8|9580.8|9585.8|9581.3|9571.8|9566.3|482
1591926300000|2020-06-12 01:45:00|9585.3|9581.3|9587.3|9582.8|9594.8|9591.3|9581.8|9579.3|449
1591926600000|2020-06-12 01:50:00|9587.8|9583.3|9626.3|9622.3|9626.3|9622.3|9587.8|9582.8|384
1591926900000|2020-06-12 01:55:00|9628.3|9622.8|9635.8|9632.3|9641.8|9638.3|9617.3|9613.3|353
1591927200000|2020-06-12 02:00:00|9635.3|9630.8|9632.3|9627.3|9638.3|9634.8|9624.8|9620.8|333
1591927500000|2020-06-12 02:05:00|9631.8|9627.8|9618.8|9615.3|9632.8|9627.8|9618.8|9614.8|134
1591927800000|2020-06-12 02:10:00|9620.8|9615.8|9643.3|9639.3|9645.3|9641.3|9620.8|9615.8|335
1591928100000|2020-06-12 02:15:00|9642.8|9638.8|9644.8|9640.8|9646.8|9643.3|9637.8|9633.3|145
1591928400000|2020-06-12 02:20:00|9644.3|9641.3|9621.8|9618.3|9649.8|9646.8|9619.8|9614.8|358
1591928700000|2020-06-12 02:25:00|9617.3|9617.3|9606.8|9602.8|9619.3|9617.3|9604.8|9600.8|170
1591929000000|2020-06-12 02:30:00|9606.3|9601.3|9609.8|9604.8|9613.8|9609.8|9597.3|9593.3|156
1591929300000|2020-06-12 02:35:00|9610.3|9605.3|9624.3|9614.8|9624.3|9615.8|9604.8|9601.3|250
1591929600000|2020-06-12 02:40:00|9621.3|9615.3|9618.8|9613.8|9623.8|9620.3|9616.3|9612.3|58
1591929900000|2020-06-12 02:45:00|9619.8|9614.3|9635.8|9631.3|9643.8|9638.8|9619.8|9614.3|196
1591930200000|2020-06-12 02:50:00|9637.8|9631.8|9617.3|9613.8|9639.8|9635.3|9616.3|9611.3|172
1591930500000|2020-06-12 02:55:00|9617.8|9613.3|9611.8|9607.8|9617.8|9613.3|9605.3|9601.8|166
1591930800000|2020-06-12 03:00:00|9612.3|9608.3|9599.3|9595.3|9619.8|9615.8|9596.3|9593.3|219
1591931100000|2020-06-12 03:05:00|9600.3|9595.8|9617.8|9613.3|9618.3|9613.8|9596.8|9593.3|69
1591931400000|2020-06-12 03:10:00|9617.3|9613.8|9617.3|9611.3|9617.3|9613.8|9606.8|9603.3|99
1591931700000|2020-06-12 03:15:00|9618.3|9611.8|9611.8|9608.3|9622.8|9618.3|9607.8|9603.3|81
1591932000000|2020-06-12 03:20:00|9613.8|9608.8|9600.3|9594.3|9613.8|9609.8|9593.8|9590.3|199
1591932300000|2020-06-12 03:25:00|9599.8|9594.8|9610.8|9606.3|9611.3|9607.3|9597.8|9593.8|75
1591932600000|2020-06-12 03:30:00|9610.3|9606.8|9599.8|9595.3|9613.3|9608.8|9589.3|9584.3|291
1591932900000|2020-06-12 03:35:00|9601.3|9595.8|9587.8|9584.3|9609.3|9604.8|9584.8|9581.8|387
1591933200000|2020-06-12 03:40:00|9588.3|9583.8|9592.8|9588.8|9593.8|9589.8|9578.3|9575.8|490
1591933500000|2020-06-12 03:45:00|9599.8|9595.8|9631.3|9629.3|9677.5|9675.5|9591.3|9587.8|1777157
1591933800000|2020-06-12 03:50:00|9630.9|9628.9|9665.9|9663.9|9670.3|9668.3|9622.2|9620.2|763200
1591934100000|2020-06-12 03:55:00|9665.1|9663.1|9666.1|9664.1|9684.1|9682.1|9653.3|9651.3|587700
1591934400000|2020-06-12 04:00:00|9664.9|9662.9|9678.5|9676.5|9683|9681|9652.2|9650.2|433800
1591934700000|2020-06-12 04:05:00|9679.2|9677.2|9701.4|9699.4|9705.3|9703.3|9668.9|9666.9|591150
1591935000000|2020-06-12 04:10:00|9702.1|9700.1|9702.3|9700.3|9702.5|9700.5|9682.2|9680.2|337500
1591935300000|2020-06-12 04:15:00|9702.4|9700.4|9682.6|9680.6|9703.4|9701.4|9679.1|9677.1|291975
1591935600000|2020-06-12 04:20:00|9683.7|9681.7|9659.1|9657.1|9683.7|9681.7|9659.1|9657.1|325950
1591935900000|2020-06-12 04:25:00|9660|9658|9669.7|9667.7|9673.3|9671.3|9654.1|9652.1|320700
1591936200000|2020-06-12 04:30:00|9669.9|9667.9|9679.1|9677.1|9684.4|9682.4|9656|9654|186150
1591936500000|2020-06-12 04:35:00|9677.3|9675.3|9680.5|9678.5|9681.2|9679.2|9667.6|9665.6|112875
1591936800000|2020-06-12 04:40:00|9680.3|9678.3|9673.2|9671.2|9683.3|9681.3|9670.9|9668.9|123225
1591937100000|2020-06-12 04:45:00|9673.5|9671.5|9664.9|9662.9|9673.5|9671.5|9661.3|9659.3|157500
1591937400000|2020-06-12 04:50:00|9667.8|9665.8|9677.5|9675.5|9681.6|9679.6|9662.5|9660.5|109650
1591937700000|2020-06-12 04:55:00|9677.4|9675.4|9688|9686|9691.5|9689.5|9676|9674|167250
1591938000000|2020-06-12 05:00:00|9687.9|9685.9|9696|9694|9703.3|9701.3|9684.2|9682.2|207600
1591938300000|2020-06-12 05:05:00|9695.8|9693.8|9719.3|9717.3|9723.7|9721.7|9695.8|9693.8|529650
1591938600000|2020-06-12 05:10:00|9719|9717|9724.9|9722.9|9739.4|9737.4|9713.4|9711.4|462975
1591938900000|2020-06-12 05:15:00|9725.1|9723.1|9724.8|9722.8|9725.8|9723.8|9709.1|9707.1|241500
1591939200000|2020-06-12 05:20:00|9725|9723|9728.6|9726.6|9729.5|9727.5|9715.2|9713.2|165075
1591939500000|2020-06-12 05:25:00|9728.7|9726.7|9713.3|9711.3|9729.8|9727.8|9710.4|9708.4|129675
1591939800000|2020-06-12 05:30:00|9714.4|9712.4|9719.8|9717.8|9728.4|9726.4|9713.6|9711.6|103950
1591940100000|2020-06-12 05:35:00|9720.2|9718.2|9715.2|9713.2|9726.7|9724.7|9711.5|9709.5|95850
1591940400000|2020-06-12 05:40:00|9715|9713|9697.5|9695.5|9716.3|9714.3|9680.7|9678.7|327450
1591940700000|2020-06-12 05:45:00|9697.8|9695.8|9696.5|9694.5|9704.9|9702.9|9689|9687|151650
1591941000000|2020-06-12 05:50:00|9697|9695|9764.3|9762.3|9767.8|9765.8|9691.3|9689.3|645825
1591941300000|2020-06-12 05:55:00|9764|9762|9769.2|9767.2|9805.6|9803.6|9747.9|9745.9|844575
1591941600000|2020-06-12 06:00:00|9770.7|9768.7|9775.2|9773.2|9790.7|9788.7|9757.2|9755.2|371625
1591941900000|2020-06-12 06:05:00|9774.6|9772.6|9765.8|9763.8|9782|9780|9750.3|9748.3|277575
1591942200000|2020-06-12 06:10:00|9766.1|9764.1|9772.2|9770.2|9779|9777|9760.4|9758.4|204300
1591942500000|2020-06-12 06:15:00|9768.3|9766.3|9755.2|9753.2|9771.3|9769.3|9748.1|9746.1|219825
1591942800000|2020-06-12 06:20:00|9755|9753|9730|9728|9761.6|9759.6|9727.3|9725.3|317475
1591943100000|2020-06-12 06:25:00|9730.2|9728.2|9736.5|9734.5|9745.3|9743.3|9724.3|9722.3|198975
1591943400000|2020-06-12 06:30:00|9738.8|9736.8|9757.1|9755.1|9759|9757|9730.3|9728.3|174750
1591943700000|2020-06-12 06:35:00|9757|9755|9749.6|9747.6|9757.5|9755.5|9740.6|9738.6|109725
1591944000000|2020-06-12 06:40:00|9749.5|9747.5|9737.7|9735.7|9750.2|9748.2|9733.3|9731.3|83850
1591944300000|2020-06-12 06:45:00|9736.9|9734.9|9721.7|9719.7|9746.2|9744.2|9719.3|9717.3|184650
1591944600000|2020-06-12 06:50:00|9720.6|9718.6|9709.4|9707.4|9728.3|9726.3|9708.7|9706.7|227850
1591944900000|2020-06-12 06:55:00|9708.7|9706.7|9713.7|9711.7|9726.2|9724.2|9706.9|9704.9|147000
1591945200000|2020-06-12 07:00:00|9712.5|9710.5|9709.8|9707.8|9727.8|9725.8|9697.5|9695.5|252075
1591945500000|2020-06-12 07:05:00|9711.4|9709.4|9723|9721|9724.4|9722.4|9699.3|9697.3|188325
1591945800000|2020-06-12 07:10:00|9722.1|9720.1|9744.7|9742.7|9747.5|9745.5|9717.5|9715.5|267225
1591946100000|2020-06-12 07:15:00|9744.6|9742.6|9754.5|9752.5|9767.5|9765.5|9737.6|9735.6|296325
1591946400000|2020-06-12 07:20:00|9754.1|9752.1|9758.5|9756.5|9772.6|9770.6|9745.3|9743.3|228075
1591946700000|2020-06-12 07:25:00|9757.5|9755.5|9746.4|9744.4|9759.5|9757.5|9743.9|9741.9|126000
1591947000000|2020-06-12 07:30:00|9745.9|9743.9|9745.5|9743.5|9758.3|9756.3|9732.1|9730.1|152925
1591947300000|2020-06-12 07:35:00|9744.1|9742.1|9737.7|9735.7|9750.3|9748.3|9727.7|9725.7|172500
1591947600000|2020-06-12 07:40:00|9737.4|9735.4|9737.3|9735.3|9751.5|9749.5|9733.9|9731.9|105675
1591947900000|2020-06-12 07:45:00|9737.4|9735.4|9759.6|9757.6|9760|9758|9729.5|9727.5|144300
1591948200000|2020-06-12 07:50:00|9759.2|9757.2|9774.4|9772.4|9780.6|9778.6|9753.7|9751.7|313800
1591948500000|2020-06-12 07:55:00|9773.8|9771.8|9761.5|9759.5|9780.2|9778.2|9760.4|9758.4|184500
1591948800000|2020-06-12 08:00:00|9764.5|9762.5|9775|9773|9775|9773|9757.9|9755.9|141600
1591949100000|2020-06-12 08:05:00|9775.4|9773.4|9791.5|9789.5|9799.7|9797.7|9775.4|9773.4|373950
1591949400000|2020-06-12 08:10:00|9794.1|9792.1|9792.8|9790.8|9816.2|9814.2|9789.9|9787.9|498375
1591949700000|2020-06-12 08:15:00|9793.3|9791.3|9835.8|9833.8|9843.4|9841.4|9790.4|9788.4|438975
1591950000000|2020-06-12 08:20:00|9836.3|9834.3|9849.5|9847.5|9864.7|9862.7|9836.3|9834.3|665775
1591950300000|2020-06-12 08:25:00|9851.5|9849.5|9834.5|9832.5|9857.8|9855.8|9828.3|9826.3|341850
1591950600000|2020-06-12 08:30:00|9833.3|9831.3|9865.8|9863.8|9876.7|9874.7|9829.9|9827.9|451275
1591950900000|2020-06-12 08:35:00|9865.6|9863.6|9886.9|9884.9|9890.5|9888.5|9855.9|9853.9|415425
1591951200000|2020-06-12 08:40:00|9884.8|9882.8|9863.9|9861.9|9896.7|9894.7|9857.2|9855.2|520125
1591951500000|2020-06-12 08:45:00|9864.1|9862.1|9910.8|9908.8|9919.2|9917.2|9864.1|9862.1|414975
1591951800000|2020-06-12 08:50:00|9908.2|9906.2|9885.6|9883.6|9920.8|9918.8|9885.6|9883.6|440775
1591952100000|2020-06-12 08:55:00|9886.7|9884.7|9887|9885|9901.3|9899.3|9870.6|9868.6|294000
1591952400000|2020-06-12 09:00:00|9888.6|9886.6|9883.1|9881.1|9899.5|9897.5|9858.4|9856.4|324300
1591952700000|2020-06-12 09:05:00|9882.8|9880.8|9905|9903|9905|9903|9878.5|9876.5|322350
1591953000000|2020-06-12 09:10:00|9905.4|9903.4|9900.1|9898.1|9907.3|9905.3|9877.9|9875.9|271050
1591953300000|2020-06-12 09:15:00|9900.3|9898.3|9950.9|9948.9|9954.6|9952.6|9899.5|9897.5|627150
1591953600000|2020-06-12 09:20:00|9952.6|9950.6|9948.2|9946.2|9960.6|9958.6|9938.3|9936.3|417075
1591953900000|2020-06-12 09:25:00|9948|9946|9936.8|9934.8|9953.3|9951.3|9934.8|9932.8|237675
1591954200000|2020-06-12 09:30:00|9936.5|9934.5|9973.6|9971.6|9976.8|9974.8|9928.7|9926.7|506250
1591954500000|2020-06-12 09:35:00|9972.7|9970.7|9964.9|9962.9|9974.5|9972.5|9960.7|9958.7|219300
1591954800000|2020-06-12 09:40:00|9964.3|9962.3|9965.1|9963.1|9982.9|9980.9|9962.5|9960.5|329475
1591955100000|2020-06-12 09:45:00|9965.6|9963.6|9951.5|9949.5|9972.5|9970.5|9950.2|9948.2|324750
1591955400000|2020-06-12 09:50:00|9951.3|9949.3|9940.3|9938.3|9958|9956|9939.2|9937.2|335775
1591955700000|2020-06-12 09:55:00|9940.4|9938.4|9943.8|9941.8|9946.2|9944.2|9936.3|9934.3|338250
1591956000000|2020-06-12 10:00:00|9940.8|9941.7|9947.8|9943.8|9953.3|9949.8|9929.3|9926.3|550
1591956300000|2020-06-12 10:05:00|9946.3|9938.8|9928.8|9923.8|9949.8|9942.8|9926.8|9922.8|445
1591956600000|2020-06-12 10:10:00|||||||||1
1591956900000|2020-06-12 10:15:00|9938.6|9928.6|9929.2|9919.2|9943.2|9933.2|9929.1|9919.1|24323466
1591957200000|2020-06-12 10:20:00|9929.7|9919.7|9933|9923|9937.5|9927.5|9925.8|9915.8|0
1591957500000|2020-06-12 10:25:00|9932.4|9922.4|9928.1|9918.1|9936.6|9926.6|9927|9917|0
1591957800000|2020-06-12 10:30:00|9928.7|9918.7|9914.5|9904.5|9928.7|9918.7|9911.1|9901.1|0
1591958100000|2020-06-12 10:35:00|9915.1|9905.1|9914.5|9904.5|9920.8|9910.8|9912.3|9902.3|0
1591958400000|2020-06-12 10:40:00|9913.7|9903.7|9912.8|9906.8|9921.8|9915.3|9908.3|9900.8|90
1591958700000|2020-06-12 10:45:00|9912.3|9904.3|9891.8|9888.3|9912.8|9904.3|9891.8|9888.3|105
1591959000000|2020-06-12 10:50:00|9895.8|9888.8|9899.3|9894.8|9901.3|9898.3|9895.8|9888.8|69
1591959300000|2020-06-12 10:55:00|9899.8|9895.3|9907.8|9902.3|9910.3|9905.8|9897.8|9893.3|61
1591959600000|2020-06-12 11:00:00|9909.3|9903.8|9910.3|9905.8|9915.3|9910.3|9908.8|9902.8|23
1591959900000|2020-06-12 11:05:00|9909.3|9906.8|9910.8|9906.3|9914.8|9906.8|9907.8|9903.3|29
1591960200000|2020-06-12 11:10:00|9910.3|9905.3|9914.8|9908.8|9915.3|9912.3|9907.8|9904.8|94
1591960500000|2020-06-12 11:15:00|9915.3|9907.8|9906.8|9903.3|9919.8|9914.3|9906.8|9903.3|39
1591960800000|2020-06-12 11:20:00|9905.3|9904.3|9901.3|9896.8|9905.8|9904.3|9896.3|9890.8|48
1591961100000|2020-06-12 11:25:00|9901.8|9896.3|9909.8|9901.3|9915.3|9909.8|9901.3|9896.3|62
1591961400000|2020-06-12 11:30:00|9909.3|9902.3|9902.3|9897.8|9909.8|9904.8|9901.3|9895.3|18
1591961700000|2020-06-12 11:35:00|9901.8|9896.8|9892.8|9888.8|9902.3|9897.8|9890.8|9885.8|27
1591962000000|2020-06-12 11:40:00|9893.3|9888.3|9892.3|9887.8|9904.3|9895.8|9892.3|9885.8|26
1591962300000|2020-06-12 11:45:00|9893.3|9888.8|9896.8|9889.8|9900.3|9896.3|9893.3|9888.3|28
1591962600000|2020-06-12 11:50:00|9894.8|9889.3|9894.3|9885.8|9895.3|9891.3|9890.8|9885.8|37
1591962900000|2020-06-12 11:55:00|9893.8|9886.3|9889.8|9880.8|9898.8|9890.8|9889.8|9880.8|25
1591963200000|2020-06-12 12:00:00|9886.8|9881.3|9888.3|9881.8|9893.8|9888.3|9873.8|9868.3|97
1591963500000|2020-06-12 12:05:00|9882.8|9881.3|9866.3|9860.8|9883.8|9881.3|9864.3|9858.3|238
1591963800000|2020-06-12 12:10:00|9865.8|9859.8|9867.3|9859.8|9874.8|9870.3|9864.8|9858.3|130
1591964100000|2020-06-12 12:15:00|9864.8|9858.8|9874.8|9868.8|9874.8|9869.8|9859.3|9853.8|43
1591964400000|2020-06-12 12:20:00|9875.3|9867.8|9887.3|9880.3|9888.3|9880.3|9874.8|9867.8|23
1591964700000|2020-06-12 12:25:00|9886.8|9880.8|9884.8|9879.8|9888.8|9883.3|9882.8|9875.3|35
1591965000000|2020-06-12 12:30:00|9885.3|9880.3|9879.8|9876.3|9892.3|9887.3|9879.3|9874.8|53
1591965300000|2020-06-12 12:35:00|9879.3|9874.8|9904.3|9894.3|9904.8|9894.8|9876.8|9873.3|32
1591965600000|2020-06-12 12:40:00|9903.8|9897.3|9914.8|9910.8|9916.8|9910.8|9900.8|9897.3|82
1591965900000|2020-06-12 12:45:00|9914.3|9908.3|9907.8|9900.8|9920.3|9915.8|9907.8|9898.3|100
1591966200000|2020-06-12 12:50:00|9906.8|9899.8|9896.8|9889.8|9906.8|9900.8|9894.8|9888.8|13
1591966500000|2020-06-12 12:55:00|9898.3|9890.3|9900.8|9894.3|9900.8|9896.3|9888.3|9883.3|23
1591966800000|2020-06-12 13:00:00|9902.8|9894.8|9902.3|9896.8|9902.8|9896.8|9893.8|9887.8|18
1591967100000|2020-06-12 13:05:00|9901.3|9895.8|9905.8|9898.3|9906.8|9900.3|9897.3|9889.8|32
1591967400000|2020-06-12 13:10:00|9903.8|9896.8|9911.8|9907.8|9911.8|9907.8|9897.3|9893.8|31
1591967700000|2020-06-12 13:15:00|9910.8|9906.3|9913.8|9904.3|9921.8|9917.8|9910.8|9904.3|76
1591968000000|2020-06-12 13:20:00|9913.3|9908.8|9924.3|9919.3|9924.3|9919.3|9908.8|9903.8|47
1591968300000|2020-06-12 13:25:00|9925.3|9920.3|9923.8|9916.8|9936.8|9932.3|9921.3|9914.3|70
1591968600000|2020-06-12 13:30:00|9924.3|9918.8|9919.8|9914.8|9933.8|9928.3|9900.3|9894.8|190
1591968900000|2020-06-12 13:35:00|9921.8|9915.3|9931.8|9923.3|9934.8|9930.3|9910.8|9903.8|102
1591969200000|2020-06-12 13:40:00|9933.8|9924.3|9950.8|9944.3|9951.3|9946.8|9933.3|9924.3|131
1591969500000|2020-06-12 13:45:00|9951.8|9946.3|9922.8|9917.3|9954.8|9947.8|9920.3|9915.8|183
1591969800000|2020-06-12 13:50:00|9923.8|9925.3|9909.3|9904.8|9933.8|9929.8|9909.3|9904.3|159
1591970100000|2020-06-12 13:55:00|9908.8|9905.8|9900.8|9895.8|9911.3|9905.8|9893.8|9890.3|486
1591970400000|2020-06-12 14:00:00|9899.3|9895.3|9908.3|9903.8|9913.8|9909.8|9895.8|9891.3|203
1591970700000|2020-06-12 14:05:00|9907.8|9902.8|9911.3|9907.8|9916.8|9913.8|9905.8|9902.8|96
1591971000000|2020-06-12 14:10:00|9912.3|9909.3|9893.8|9891.3|9922.3|9918.8|9893.8|9890.8|198
1591971300000|2020-06-12 14:15:00|9894.3|9890.3|9901.3|9896.3|9910.3|9907.3|9893.3|9889.8|132
1591971600000|2020-06-12 14:20:00|9903.3|9896.8|9916.8|9910.8|9916.8|9913.3|9901.3|9896.8|126
1591971900000|2020-06-12 14:25:00|9916.3|9909.3|9890.8|9886.3|9916.8|9913.8|9890.8|9886.3|182
1591972200000|2020-06-12 14:30:00|9890.3|9885.3|9893.8|9889.3|9898.3|9894.8|9887.3|9882.3|166
1591972500000|2020-06-12 14:35:00|9893.3|9887.8|9874.8|9870.8|9893.8|9890.3|9874.3|9870.8|214
1591972800000|2020-06-12 14:40:00|9872.8|9872.3|9893.3|9889.8|9896.8|9892.8|9872.8|9870.3|137
1591973100000|2020-06-12 14:45:00|9892.3|9887.8|9891.8|9886.3|9910.3|9905.8|9885.3|9881.3|201
1591973400000|2020-06-12 14:50:00|9891.3|9887.3|9852.8|9848.3|9892.3|9887.3|9845.3|9840.8|327
1591973700000|2020-06-12 14:55:00|9854.8|9848.8|9823.8|9819.8|9859.3|9855.3|9822.8|9819.8|235
1591974000000|2020-06-12 15:00:00|9825.3|9820.3|9790.8|9786.8|9837.8|9832.3|9789.8|9784.3|785
1591974300000|2020-06-12 15:05:00|9790.3|9783.8|9860.3|9854.3|9862.3|9857.8|9790.3|9783.8|451
1591974600000|2020-06-12 15:10:00|9858.8|9854.8|9821.3|9815.3|9858.8|9855.3|9821.3|9814.8|119
1591974900000|2020-06-12 15:15:00|9823.8|9815.8|9807.3|9802.8|9839.8|9834.8|9806.8|9802.8|339
1591975200000|2020-06-12 15:20:00|9808.8|9804.8|9807.3|9802.8|9833.3|9827.8|9799.3|9795.8|297
1591975500000|2020-06-12 15:25:00|9805.8|9802.3|9843.3|9838.8|9856.8|9851.8|9805.8|9802.3|255
1591975800000|2020-06-12 15:30:00|9845.3|9841.8|9844.8|9841.3|9851.8|9847.8|9820.8|9816.8|578
1591976100000|2020-06-12 15:35:00|9845.8|9840.8|9856.8|9852.3|9869.3|9865.8|9842.8|9838.3|989
1591976400000|2020-06-12 15:40:00|9857.8|9853.3|9839.8|9836.3|9860.3|9856.8|9832.8|9829.3|324
1591976700000|2020-06-12 15:45:00|9838.3|9833.3|9845.3|9840.8|9854.8|9850.8|9829.8|9825.8|451
1591977000000|2020-06-12 15:50:00|9844.3|9840.3|9847.8|9843.3|9850.3|9847.8|9835.3|9829.8|131
1591977300000|2020-06-12 15:55:00|9850.3|9843.8|9878.8|9874.3|9880.3|9875.3|9843.8|9838.8|192
1591977600000|2020-06-12 16:00:00|9879.8|9874.8|9885.8|9881.3|9886.8|9882.8|9870.3|9866.8|124
1591977900000|2020-06-12 16:05:00|9886.8|9881.8|9877.8|9873.3|9894.3|9890.3|9877.3|9873.3|164
1591978200000|2020-06-12 16:10:00|9877.3|9873.8|9871.3|9865.3|9880.3|9874.8|9861.3|9856.8|74
1591978500000|2020-06-12 16:15:00|9870.8|9865.8|9879.3|9874.3|9881.8|9877.8|9865.8|9861.3|72
1591978800000|2020-06-12 16:20:00|9875.3|9873.3|9856.3|9853.3|9881.8|9878.3|9855.3|9851.3|57
1591979100000|2020-06-12 16:25:00|9855.8|9851.3|9864.8|9857.3|9874.8|9868.3|9853.8|9849.8|100
1591979400000|2020-06-12 16:30:00|9857.8|9856.3|9837.3|9831.8|9857.8|9856.8|9835.3|9831.3|158
1591979700000|2020-06-12 16:35:00|9834.3|9831.3|9840.8|9836.3|9842.3|9837.8|9829.8|9825.3|155
1591980000000|2020-06-12 16:40:00|9841.8|9836.8|9842.8|9838.3|9854.8|9849.3|9839.8|9834.8|84
1591980300000|2020-06-12 16:45:00|9845.3|9838.8|9832.3|9826.3|9845.3|9839.3|9827.3|9823.3|151
1591980600000|2020-06-12 16:50:00|9831.3|9826.8|9858.8|9853.3|9860.3|9855.3|9831.3|9826.8|79
1591980900000|2020-06-12 16:55:00|9852.8|9852.8|9851.3|9845.3|9857.8|9854.8|9848.8|9844.3|64
1591981200000|2020-06-12 17:00:00|9854.8|9846.8|9836.8|9829.3|9856.8|9850.8|9836.8|9829.3|56
1591981500000|2020-06-12 17:05:00|9836.3|9829.8|9839.3|9833.3|9842.8|9838.8|9832.8|9829.3|55
1591981800000|2020-06-12 17:10:00|9839.8|9833.8|9837.8|9833.8|9842.3|9837.3|9829.8|9824.8|105
1591982100000|2020-06-12 17:15:00|9838.8|9834.3|9821.3|9816.8|9839.8|9834.8|9818.8|9813.8|250
1591982400000|2020-06-12 17:20:00|9821.8|9816.3|9816.8|9811.8|9842.8|9839.8|9813.8|9809.8|291
1591982700000|2020-06-12 17:25:00|9816.3|9810.8|9819.3|9814.3|9830.3|9826.3|9813.8|9808.8|85
1591983000000|2020-06-12 17:30:00|9820.3|9813.8|9788.3|9784.8|9824.3|9819.3|9787.8|9783.8|388
1591983300000|2020-06-12 17:35:00|9787.8|9783.8|9791.3|9786.8|9809.8|9806.3|9776.8|9772.8|485
1591983600000|2020-06-12 17:40:00|9789.8|9785.8|9798.3|9791.3|9815.8|9812.3|9775.8|9771.8|538
1591983900000|2020-06-12 17:45:00|9795.8|9789.8|9777.8|9773.8|9795.8|9790.8|9775.3|9770.3|214
1591984200000|2020-06-12 17:50:00|9780.3|9774.3|9791.3|9784.8|9791.3|9784.8|9767.3|9763.3|249
1591984500000|2020-06-12 17:55:00|9791.8|9789.8|9781.8|9777.8|9808.8|9804.3|9780.8|9775.8|169
1591984800000|2020-06-12 18:00:00|9783.8|9778.8|9811.8|9806.8|9820.3|9817.3|9782.3|9777.3|297
1591985100000|2020-06-12 18:05:00|9811.3|9805.3|9803.3|9798.3|9812.3|9808.3|9795.3|9789.8|102
1591985400000|2020-06-12 18:10:00|9805.3|9799.3|9831.3|9823.3|9839.8|9833.8|9804.3|9798.3|285
1591985700000|2020-06-12 18:15:00|9832.8|9823.8|9822.8|9817.3|9837.3|9832.3|9814.8|9809.8|86
1591986000000|2020-06-12 18:20:00|9823.8|9815.3|9823.3|9818.3|9830.3|9825.8|9814.8|9809.3|37
1591986300000|2020-06-12 18:25:00|9823.8|9818.8|9838.3|9832.3|9840.3|9836.8|9823.8|9818.8|51
1591986600000|2020-06-12 18:30:00|9837.8|9831.3|9869.8|9863.3|9880.3|9873.8|9834.8|9829.8|207
1591986900000|2020-06-12 18:35:00|9868.8|9863.8|9853.8|9847.3|9873.3|9868.3|9851.8|9846.3|69
1591987200000|2020-06-12 18:40:00|9854.8|9855.8|9843.3|9834.8|9864.3|9856.8|9830.8|9828.3|88
1591987500000|2020-06-12 18:45:00|9842.8|9836.3|9857.8|9852.8|9874.3|9869.3|9842.8|9836.3|128
1591987800000|2020-06-12 18:50:00|9857.3|9851.8|9883.3|9878.8|9883.3|9878.8|9855.3|9851.3|139
1591988100000|2020-06-12 18:55:00|9882.8|9879.3|9875.8|9870.8|9883.3|9879.3|9858.8|9853.3|134
1591988400000|2020-06-12 19:00:00|9876.3|9871.3|9886.3|9882.3|9896.3|9892.3|9876.3|9871.3|235
1591988700000|2020-06-12 19:05:00|9887.3|9882.8|9895.8|9888.3|9905.3|9901.3|9881.3|9876.8|305
1591989000000|2020-06-12 19:10:00|9892.3|9886.8|9910.3|9906.8|9911.3|9907.8|9890.3|9885.8|257
1591989300000|2020-06-12 19:15:00|9910.8|9907.3|9895.3|9890.3|9915.3|9911.3|9882.8|9880.3|151
1591989600000|2020-06-12 19:20:00|9894.8|9889.3|9877.8|9874.3|9898.3|9893.8|9877.3|9873.3|153
1591989900000|2020-06-12 19:25:00|9880.3|9874.8|9881.3|9877.8|9890.8|9887.3|9868.3|9864.8|215
1591990200000|2020-06-12 19:30:00|9885.3|9878.3|9884.8|9880.8|9887.3|9883.3|9864.8|9860.3|199
1591990500000|2020-06-12 19:35:00|9882.3|9876.8|9887.8|9881.8|9895.3|9891.8|9880.3|9875.3|197
1591990800000|2020-06-12 19:40:00|9890.3|9882.8|9894.8|9890.8|9894.8|9890.8|9884.3|9879.8|148
1591991100000|2020-06-12 19:45:00|9896.8|9891.3|9910.3|9905.8|9914.8|9910.3|9894.8|9891.3|236
1591991400000|2020-06-12 19:50:00|9909.8|9906.3|9909.8|9904.8|9918.3|9914.8|9899.8|9895.3|259
1591991700000|2020-06-12 19:55:00|9910.8|9905.3|9930.8|9924.3|9939.8|9935.3|9910.8|9905.3|246
1591992000000|2020-06-12 20:00:00|9932.8|9927.3|9919.8|9911.8|9938.3|9931.8|9914.3|9909.8|59
1591992300000|2020-06-12 20:05:00|9916.8|9912.3|9908.3|9901.3|9916.8|9912.3|9908.3|9901.3|18
1591992600000|2020-06-12 20:10:00|9904.3|9900.8|9902.3|9896.8|9904.3|9900.8|9902.3|9894.8|9
1591992900000|2020-06-12 20:15:00|9903.8|9897.3|9903.8|9897.3|9903.8|9897.3|9903.8|9895.8|0
1591993500000|2020-06-12 20:25:00|9904.3|9899.8|9908.3|9900.8|9908.8|9900.8|9904.3|9899.8|6
1591993800000|2020-06-12 20:30:00|9910.3||9906.3||9910.3||9906.3||0
1591994100000|2020-06-12 20:35:00|9905.3|9899.8|9907.3|9900.8|9907.3|9900.8|9905.3|9899.8|0
1591994400000|2020-06-12 20:40:00|9914.3|9904.3|9904.3|9897.3|9914.3|9908.3|9904.3|9897.3|17
1591994700000|2020-06-12 20:45:00|||||||||8
1591995000000|2020-06-12 20:50:00|||||||||1
1591995300000|2020-06-12 20:55:00|9899.3|9894.8|9911.8|9903.3|9911.8|9908.3|9899.3|9893.8|9
1591995600000|2020-06-12 21:00:00||9908.8||9903.3||9908.8||9903.3|0
1592172000000|2020-06-14 22:00:00|9845.1|9835.1|9829|9819|9846.5|9836.5|9827.4|9817.4|0
1592172300000|2020-06-14 22:05:00|9829.6|9819.6|9784.3|9774.3|9831.3|9821.3|9766.8|9756.8|0
1592172600000|2020-06-14 22:10:00|9783.8|9773.8|9792.8|9782.8|9802.9|9792.9|9782.6|9772.6|0
1592172900000|2020-06-14 22:15:00|9794.3|9784.3|9807.6|9797.6|9809.3|9799.3|9790.8|9780.8|0
1592173200000|2020-06-14 22:20:00|9807.3|9797.3|9801.6|9791.6|9809|9799|9797|9787|0
1592173500000|2020-06-14 22:25:00|9801.9|9791.9|9813.9|9803.9|9819.9|9809.9|9801|9791|0
1592173800000|2020-06-14 22:30:00|9814.5|9804.5|9813|9803|9816.2|9806.2|9802.4|9792.4|0
1592174100000|2020-06-14 22:35:00|9812.4|9802.4|9816.6|9806.6|9817.5|9807.5|9809.8|9799.8|0
1592174400000|2020-06-14 22:40:00|9817.2|9807.2|9812.3|9802.3|9818.3|9808.3|9805.5|9795.5|0
1592174700000|2020-06-14 22:45:00|9812|9802|9827.8|9817.8|9828.9|9818.9|9810.1|9800.1|0
1592175000000|2020-06-14 22:50:00|9826.6|9816.6|9829.3|9819.3|9833.2|9823.2|9825.5|9815.5|0
1592175300000|2020-06-14 22:55:00|9829|9819|9834.2|9824.2|9839|9829|9828.2|9818.2|0
1592175600000|2020-06-14 23:00:00|9834.5|9824.5|9820.4|9810.4|9836.5|9826.5|9820.1|9810.1|0
1592175900000|2020-06-14 23:05:00|9820.1|9810.1|9816.1|9806.1|9824.7|9814.7|9815|9805|0
1592176200000|2020-06-14 23:10:00|9816.4|9806.4|9824.5|9814.5|9824.7|9814.7|9809.3|9799.3|0
1592176500000|2020-06-14 23:15:00|9824.8|9814.8|9805|9795|9827.9|9817.9|9802.7|9792.7|0
1592176800000|2020-06-14 23:20:00|9805.6|9795.6|9813.4|9803.4|9819.9|9809.9|9801.6|9791.6|0
1592177100000|2020-06-14 23:25:00|9813.6|9803.6|9809.9|9799.9|9814.5|9804.5|9803.1|9793.1|0
1592177400000|2020-06-14 23:30:00|9810.5|9800.5|9824.8|9814.8|9824.8|9814.8|9810.5|9800.5|0
1592177700000|2020-06-14 23:35:00|9824.3|9814.3|9831.1|9821.1|9831.7|9821.7|9820.3|9810.3|0
1592178000000|2020-06-14 23:40:00|9832.3|9822.3|9822.4|9812.4|9835.6|9825.6|9818.1|9808.1|0
1592178300000|2020-06-14 23:45:00|9822.7|9812.7|9805.5|9795.5|9829|9819|9803.5|9793.5|0
1592178600000|2020-06-14 23:50:00|9805.3|9795.3|9807.1|9797.1|9816.7|9806.7|9803.2|9793.2|0
1592178900000|2020-06-14 23:55:00|9807.7|9797.7|9814.8|9804.8|9818|9808|9797.3|9787.3|0
1592179200000|2020-06-15 00:00:00|9815.1|9805.1|9811.1|9801.1|9822.6|9812.6|9805.4|9795.4|0
1592179500000|2020-06-15 00:05:00|9810.8|9800.8|9819.7|9809.7|9823.7|9813.7|9810.5|9800.5|0
1592179800000|2020-06-15 00:10:00|9819.4|9809.4|9814.5|9804.5|9826.6|9816.6|9812.2|9802.2|0
1592180100000|2020-06-15 00:15:00|9815.7|9805.7|9815.7|9805.7|9825.4|9815.4|9808.2|9798.2|0
1592180400000|2020-06-15 00:20:00|9816|9806|9824.9|9814.9|9827.4|9817.4|9810.7|9800.7|0
1592180700000|2020-06-15 00:25:00|9824.3|9814.3|9829.7|9819.7|9830.3|9820.3|9815.1|9805.1|0
1592181000000|2020-06-15 00:30:00|9830.8|9820.8|9845.5|9835.5|9847.5|9837.5|9829.1|9819.1|0
1592181300000|2020-06-15 00:35:00|9845.2|9835.2|9843.4|9833.4|9850.3|9840.3|9842.5|9832.5|0
1592181600000|2020-06-15 00:40:00|9843.7|9833.7|9830.7|9820.7|9846.9|9836.9|9830.7|9820.7|0
1592181900000|2020-06-15 00:45:00|9830.1|9820.1|9844.9|9834.9|9847.1|9837.1|9829.5|9819.5|0
1592182200000|2020-06-15 00:50:00|9845.4|9835.4|9840.3|9830.3|9849.4|9839.4|9837.4|9827.4|0
1592182500000|2020-06-15 00:55:00|9839.7|9829.7|9829.9|9819.9|9841.4|9831.4|9829.4|9819.4|0
1592182800000|2020-06-15 01:00:00|9817.3|9807.3|9809.3|9803.3|9817.3|9807.3|9764.3|9759.3|582
1592183100000|2020-06-15 01:05:00|9812.3|9803.8|9815.8|9811.8|9823.3|9818.8|9808.3|9803.8|403
1592183400000|2020-06-15 01:10:00|9815.3|9811.3|9795.8|9791.8|9818.3|9813.3|9795.8|9791.8|281
1592183700000|2020-06-15 01:15:00|9795.3|9788.8|9802.8|9795.8|9802.8|9795.8|9790.3|9786.3|167
1592184000000|2020-06-15 01:20:00|9802.3|9797.3|9816.3|9811.8|9820.8|9815.8|9802.3|9797.3|136
1592184300000|2020-06-15 01:25:00|9817.8|9812.3|9831.8|9823.8|9831.8|9826.3|9817.8|9812.3|156
1592184600000|2020-06-15 01:30:00|9833.3|9825.8|9842.8|9837.3|9851.8|9846.8|9833.3|9825.8|193
1592184900000|2020-06-15 01:35:00|9843.3|9837.8|9844.3|9839.3|9847.3|9842.8|9835.3|9831.8|130
1592185200000|2020-06-15 01:40:00|9843.3|9838.8|9859.8|9855.3|9859.8|9855.8|9841.8|9837.3|158
1592185500000|2020-06-15 01:45:00|9862.8|9858.8|9864.8|9860.8|9869.8|9864.3|9853.8|9847.3|110
1592185800000|2020-06-15 01:50:00|9865.8|9861.8|9866.3|9860.3|9872.3|9867.8|9862.8|9858.3|61
1592186100000|2020-06-15 01:55:00|9867.8|9860.8|9872.8|9868.8|9885.3|9881.3|9863.8|9859.3|166
1592186400000|2020-06-15 02:00:00|9872.3|9866.3|9868.3|9863.8|9892.8|9888.8|9860.3|9856.3|146
1592186700000|2020-06-15 02:05:00|9870.8|9865.3|9866.8|9862.3|9873.3|9868.3|9861.3|9856.8|242
1592187000000|2020-06-15 02:10:00|9868.8|9862.8|9874.3|9869.8|9877.3|9872.8|9863.8|9859.8|162
1592187300000|2020-06-15 02:15:00|9873.8|9868.8|9887.3|9882.8|9888.3|9884.8|9866.8|9861.8|40
1592187600000|2020-06-15 02:20:00|9887.8|9881.8|9881.8|9876.8|9897.3|9893.3|9879.8|9876.3|109
1592187900000|2020-06-15 02:25:00|9883.8|9876.3|9887.8|9880.3|9888.3|9880.3|9878.8|9873.8|12
1592188200000|2020-06-15 02:30:00|9887.6|9880.8|9867.3|9861.8|9887.6|9880.8|9864.3|9861.3|55
1592188500000|2020-06-15 02:35:00|9866.3|9861.3|9866.3|9861.3|9871.3|9866.3|9865.3|9861.3|51
1592188800000|2020-06-15 02:40:00|9866.8|9861.8|9877.3|9873.8|9878.3|9874.3|9864.8|9861.3|17
1592189100000|2020-06-15 02:45:00|9876.8|9873.3|9871.3|9867.8|9878.3|9874.8|9870.8|9865.3|34
1592189400000|2020-06-15 02:50:00|9872.8|9866.8|9867.8|9859.8|9873.3|9869.8|9862.8|9858.8|32
1592189700000|2020-06-15 02:55:00|9867.3|9859.3|9849.8|9846.3|9867.3|9860.8|9849.8|9846.3|70
1592190000000|2020-06-15 03:00:00|9850.8|9846.8|9850.8|9846.3|9853.3|9850.3|9843.3|9839.8|214
1592190300000|2020-06-15 03:05:00|9850.3|9847.8|9852.8|9849.3|9853.3|9850.8|9845.3|9841.8|172
1592190600000|2020-06-15 03:10:00|9853.3|9849.8|9846.8|9842.8|9862.3|9857.8|9845.3|9841.8|113
1592190900000|2020-06-15 03:15:00|9846.3|9841.8|9865.8|9861.3|9866.3|9862.3|9843.8|9839.8|87
1592191200000|2020-06-15 03:20:00|9866.8|9861.8|9866.3|9861.8|9870.3|9865.8|9860.8|9856.3|84
1592191500000|2020-06-15 03:25:00|9865.8|9862.3|9865.8|9861.8|9870.3|9866.3|9865.8|9861.3|20
1592191800000|2020-06-15 03:30:00|9865.3|9861.3|9884.3|9881.8|9884.8|9881.8|9863.3|9858.8|272
1592192100000|2020-06-15 03:35:00|9885.3|9881.3|9875.3|9871.3|9885.3|9881.3|9874.3|9871.3|367
1592192400000|2020-06-15 03:40:00|9873.8|9867.8|9872.3|9869.8|9874.3|9870.3|9863.8|9860.3|388
1592192700000|2020-06-15 03:45:00|9878.3|9872.8|9887.7|9885.7|9900.3|9898.3|9863.6|9861.6|788505
1592193000000|2020-06-15 03:50:00|9888|9886|9885.5|9883.5|9908.4|9906.4|9883.1|9881.1|471150
1592193300000|2020-06-15 03:55:00|9884.7|9882.7|9877.9|9875.9|9884.7|9882.7|9859.8|9857.8|404400
1592193600000|2020-06-15 04:00:00|9877.4|9875.4|9835.5|9833.5|9877.4|9875.4|9827.4|9825.4|555600
1592193900000|2020-06-15 04:05:00|9834.4|9832.4|9845.2|9843.2|9852.8|9850.8|9831.4|9829.4|292200
1592194200000|2020-06-15 04:10:00|9845.1|9843.1|9857.9|9855.9|9862.8|9860.8|9836.3|9834.3|241650
1592194500000|2020-06-15 04:15:00|9857.1|9855.1|9872.8|9870.8|9879.9|9877.9|9847.1|9845.1|247425
1592194800000|2020-06-15 04:20:00|9873.3|9871.3|9861.5|9859.5|9875.9|9873.9|9858.3|9856.3|162825
1592195100000|2020-06-15 04:25:00|9861.1|9859.1|9842.9|9840.9|9862.3|9860.3|9838.5|9836.5|193875
1592195400000|2020-06-15 04:30:00|9842.8|9840.8|9840.5|9838.5|9850.1|9848.1|9831.4|9829.4|196650
1592195700000|2020-06-15 04:35:00|9842.4|9840.4|9851|9849|9857.4|9855.4|9840.6|9838.6|131925
1592196000000|2020-06-15 04:40:00|9851.1|9849.1|9835.1|9833.1|9854.1|9852.1|9834.4|9832.4|138900
1592196300000|2020-06-15 04:45:00|9834.7|9832.7|9815.5|9813.5|9834.7|9832.7|9810.2|9808.2|427650
1592196600000|2020-06-15 04:50:00|9815.2|9813.2|9798.9|9796.9|9816.5|9814.5|9798.5|9796.5|348000
1592196900000|2020-06-15 04:55:00|9798.8|9796.8|9790.3|9788.3|9804.8|9802.8|9787.6|9785.6|283950
1592197200000|2020-06-15 05:00:00|9791.3|9789.3|9775.9|9773.9|9792.6|9790.6|9772.3|9770.3|341850
1592197500000|2020-06-15 05:05:00|9775.8|9773.8|9762|9760|9781.8|9779.8|9757.5|9755.5|344550
1592197800000|2020-06-15 05:10:00|9761.1|9759.1|9772.7|9770.7|9779.1|9777.1|9759.7|9757.7|319275
1592198100000|2020-06-15 05:15:00|9773.6|9771.6|9764.3|9762.3|9784.2|9782.2|9763.7|9761.7|250125
1592198400000|2020-06-15 05:20:00|9763.2|9761.2|9771.4|9769.4|9773.2|9771.2|9752.7|9750.7|296400
1592198700000|2020-06-15 05:25:00|9772.6|9770.6|9764.6|9762.6|9783.7|9781.7|9763.1|9761.1|194775
1592199000000|2020-06-15 05:30:00|9763.9|9761.9|9766.6|9764.6|9774.9|9772.9|9752.8|9750.8|198150
1592199300000|2020-06-15 05:35:00|9766.9|9764.9|9744|9742|9767|9765|9742|9740|295200
1592199600000|2020-06-15 05:40:00|9743.8|9741.8|9732.4|9730.4|9744.2|9742.2|9723.4|9721.4|351825
1592199900000|2020-06-15 05:45:00|9732.1|9730.1|9726.1|9724.1|9736.1|9734.1|9718.2|9716.2|238275
1592200200000|2020-06-15 05:50:00|9727.8|9725.8|9719.4|9717.4|9727.8|9725.8|9711.5|9709.5|283725
1592200500000|2020-06-15 05:55:00|9718.4|9716.4|9712.4|9710.4|9730.1|9728.1|9711.2|9709.2|243375
1592200800000|2020-06-15 06:00:00|9712.8|9710.8|9721|9719|9734.3|9732.3|9708|9706|285075
1592201100000|2020-06-15 06:05:00|9721.1|9719.1|9735.1|9733.1|9738.4|9736.4|9715.3|9713.3|194550
1592201400000|2020-06-15 06:10:00|9735.5|9733.5|9737.6|9735.6|9747.2|9745.2|9730.6|9728.6|301725
1592201700000|2020-06-15 06:15:00|9738.7|9736.7|9744.1|9742.1|9746|9744|9727.3|9725.3|186825
1592202000000|2020-06-15 06:20:00|9742.4|9740.4|9725.5|9723.5|9745.5|9743.5|9720.9|9718.9|146850
1592202300000|2020-06-15 06:25:00|9725.3|9723.3|9719.1|9717.1|9725.4|9723.4|9710.1|9708.1|193425
1592202600000|2020-06-15 06:30:00|9718.2|9716.2|9728.6|9726.6|9728.6|9726.6|9712.7|9710.7|123225
1592202900000|2020-06-15 06:35:00|9727.8|9725.8|9700.6|9698.6|9728.4|9726.4|9700.6|9698.6|271125
1592203200000|2020-06-15 06:40:00|9701.1|9699.1|9693.9|9691.9|9701.1|9699.1|9688|9686|347700
1592203500000|2020-06-15 06:45:00|9692.8|9690.8|9701.8|9699.8|9706.9|9704.9|9689.3|9687.3|169275
1592203800000|2020-06-15 06:50:00|9702.2|9700.2|9701.9|9699.9|9709.2|9707.2|9698|9696|102300
1592204100000|2020-06-15 06:55:00|9702.3|9700.3|9702.7|9700.7|9703.9|9701.9|9691.5|9689.5|103125
1592204400000|2020-06-15 07:00:00|9704|9702|9715.3|9713.3|9722.2|9720.2|9703.2|9701.2|227100
1592204700000|2020-06-15 07:05:00|9716.3|9714.3|9713.5|9711.5|9728|9726|9709.2|9707.2|209625
1592205000000|2020-06-15 07:10:00|9713.6|9711.6|9719.7|9717.7|9731.2|9729.2|9713.5|9711.5|179175
1592205300000|2020-06-15 07:15:00|9719.9|9717.9|9727.8|9725.8|9728|9726|9700.4|9698.4|179175
1592205600000|2020-06-15 07:20:00|9729.2|9727.2|9743.3|9741.3|9746.1|9744.1|9726.9|9724.9|324450
1592205900000|2020-06-15 07:25:00|9743.2|9741.2|9728.3|9726.3|9745.8|9743.8|9727.9|9725.9|217425
1592206200000|2020-06-15 07:30:00|9729.4|9727.4|9712.2|9710.2|9729.4|9727.4|9712.2|9710.2|133200
1592206500000|2020-06-15 07:35:00|9712.6|9710.6|9730.8|9728.8|9738.3|9736.3|9711.3|9709.3|115200
1592206800000|2020-06-15 07:40:00|9730.6|9728.6|9735.3|9733.3|9743.2|9741.2|9727.7|9725.7|138600
1592207100000|2020-06-15 07:45:00|9735.5|9733.5|9738.6|9736.6|9757.8|9755.8|9733.9|9731.9|288525
1592207400000|2020-06-15 07:50:00|9738|9736|9758.9|9756.9|9759.1|9757.1|9735.5|9733.5|136800
1592207700000|2020-06-15 07:55:00|9759.1|9757.1|9765.6|9763.6|9769.4|9767.4|9756.1|9754.1|261975
1592208000000|2020-06-15 08:00:00|9766.5|9764.5|9770.1|9768.1|9774.4|9772.4|9757.8|9755.8|175200
1592208300000|2020-06-15 08:05:00|9771.3|9769.3|9742.6|9740.6|9782|9780|9736.6|9734.6|392325
1592208600000|2020-06-15 08:10:00|9742.9|9740.9|9749.1|9747.1|9752.1|9750.1|9728|9726|241950
1592208900000|2020-06-15 08:15:00|9748.8|9746.8|9762.4|9760.4|9766.5|9764.5|9738.4|9736.4|182325
1592209200000|2020-06-15 08:20:00|9763.6|9761.6|9765|9763|9768.1|9766.1|9756.1|9754.1|115725
1592209500000|2020-06-15 08:25:00|9764.8|9762.8|9776.3|9774.3|9782.4|9780.4|9764.8|9762.8|205800
1592209800000|2020-06-15 08:30:00|9775.6|9773.6|9808.1|9806.1|9809.2|9807.2|9775.6|9773.6|592500
1592210100000|2020-06-15 08:35:00|9807.7|9805.7|9787.2|9785.2|9814.8|9812.8|9787.2|9785.2|376425
1592210400000|2020-06-15 08:40:00|9787|9785|9804.9|9802.9|9807.6|9805.6|9783.9|9781.9|236250
1592210700000|2020-06-15 08:45:00|9805.7|9803.7|9827.8|9825.8|9842.7|9840.7|9805.7|9803.7|596025
1592211000000|2020-06-15 08:50:00|9828.2|9826.2|9846.2|9844.2|9848.8|9846.8|9822.6|9820.6|314550
1592211300000|2020-06-15 08:55:00|9845.1|9843.1|9855|9853|9861.9|9859.9|9838.9|9836.9|409800
1592211600000|2020-06-15 09:00:00|9856.3|9854.3|9820.1|9818.1|9858.5|9856.5|9818.8|9816.8|290025
1592211900000|2020-06-15 09:05:00|9822.1|9820.1|9771.5|9769.5|9823.4|9821.4|9768.9|9766.9|477000
1592212200000|2020-06-15 09:10:00|9773.3|9771.3|9789.2|9787.2|9791.3|9789.3|9767.1|9765.1|278625
1592212500000|2020-06-15 09:15:00|9787|9785|9813.2|9811.2|9818.8|9816.8|9787|9785|269625
1592212800000|2020-06-15 09:20:00|9813.6|9811.6|9835.6|9833.6|9839|9837|9812.4|9810.4|303525
1592213100000|2020-06-15 09:25:00|9837|9835|9860.8|9858.8|9864.5|9862.5|9826.3|9824.3|352275
1592213400000|2020-06-15 09:30:00|9861.5|9859.5|9828.2|9826.2|9861.5|9859.5|9816|9814|340050
1592213700000|2020-06-15 09:35:00|9826.2|9824.2|9801.1|9799.1|9827.8|9825.8|9796.4|9794.4|291975
1592214000000|2020-06-15 09:40:00|9802.5|9800.5|9814.1|9812.1|9814.4|9812.4|9793.3|9791.3|315225
1592214300000|2020-06-15 09:45:00|9816.1|9814.1|9823.6|9821.6|9824.3|9822.3|9800.3|9798.3|350550
1592214600000|2020-06-15 09:50:00|9824.5|9822.5|9820.2|9818.2|9828.2|9826.2|9818.2|9816.2|371175
1592214900000|2020-06-15 09:55:00|9820.1|9818.1|9824.1|9822.1|9828.6|9826.6|9820.1|9818.1|322800
1592215200000|2020-06-15 10:00:00|9825.8|9820.4|9817.3|9813.3|9830.8|9826.8|9812.8|9809.8|599
1592215500000|2020-06-15 10:05:00|9814.3|9810.8|9802.3|9795.8|9818.8|9814.8|9800.3|9795.8|993
1592215800000|2020-06-15 10:10:00|9802.3||9802.3||9802.3||9802.3||4
1592216100000|2020-06-15 10:15:00|9804.6|9794.6|9784.6|9774.6|9806.9|9796.9|9781.4|9771.4|20807438
1592216400000|2020-06-15 10:20:00|9785.2|9775.2|9778.4|9768.4|9789.2|9779.2|9777.2|9767.2|0
1592216700000|2020-06-15 10:25:00|9777.8|9767.8|9780.1|9770.1|9787.1|9777.1|9772.6|9762.6|0
1592217000000|2020-06-15 10:30:00|9779.5|9769.5|9774.9|9764.9|9781.2|9771.2|9770|9760|0
1592217300000|2020-06-15 10:35:00|9775.2|9765.2|9794.9|9784.9|9797.8|9787.8|9775.2|9765.2|0
1592217600000|2020-06-15 10:40:00|9793.7|9783.7|9803.3|9796.8|9806.3|9802.8|9793.2|9783.2|55
1592217900000|2020-06-15 10:45:00|9802.3|9797.3|9792.3|9785.8|9803.3|9797.3|9787.8|9783.3|176
1592218200000|2020-06-15 10:50:00|9793.8|9787.3|9788.8|9782.8|9800.8|9797.3|9785.3|9779.3|46
1592218500000|2020-06-15 10:55:00|9787.3|9782.3|9780.8|9775.8|9793.3|9787.8|9779.3|9775.8|75
1592218800000|2020-06-15 11:00:00|9781.3|9777.3|9771.3|9766.8|9788.3|9781.8|9771.3|9766.3|65
1592219100000|2020-06-15 11:05:00|9770.3|9766.3|9775.3|9770.8|9782.8|9776.3|9768.8|9764.8|67
1592219400000|2020-06-15 11:10:00|9773.3|9771.3|9768.3|9761.3|9781.3|9774.8|9764.3|9759.3|106
1592219700000|2020-06-15 11:15:00|9767.8|9762.3|9772.3|9767.3|9772.8|9767.8|9760.8|9757.8|75
1592220000000|2020-06-15 11:20:00|9773.3|9767.8|9787.3|9780.8|9787.8|9780.8|9769.3|9763.3|67
1592220300000|2020-06-15 11:25:00|9785.3|9780.3|9784.8|9778.3|9796.8|9791.3|9784.8|9778.3|69
1592220600000|2020-06-15 11:30:00|9784.3|9777.8|9784.8|9778.3|9787.8|9782.3|9779.3|9774.8|50
1592220900000|2020-06-15 11:35:00|9784.3|9782.8|9799.3|9794.3|9802.3|9797.3|9783.3|9782.8|55
1592221200000|2020-06-15 11:40:00|9798.3|9793.8|9797.8|9793.8|9800.8|9795.3|9792.8|9788.3|83
1592221500000|2020-06-15 11:45:00|9797.3|9792.8|9812.8|9808.3|9819.3|9814.8|9794.3|9790.3|156
1592221800000|2020-06-15 11:50:00|9813.3|9808.8|9823.3|9817.8|9824.8|9821.8|9812.3|9808.3|78
1592222100000|2020-06-15 11:55:00|9822.8|9819.8|9806.3|9801.3|9824.3|9819.8|9797.3|9791.3|145
1592222400000|2020-06-15 12:00:00|9807.8|9801.8|9799.3|9795.3|9813.3|9809.3|9796.3|9791.8|64
1592222700000|2020-06-15 12:05:00|9799.8|9795.8|9800.8|9791.8|9806.3|9798.8|9795.3|9791.3|36
1592223000000|2020-06-15 12:10:00|9801.8|9794.3|9785.8|9783.3|9804.8|9800.3|9782.3|9777.8|90
1592223300000|2020-06-15 12:15:00|9788.3|9781.3|9797.3|9792.3|9797.8|9793.8|9780.3|9776.3|57
1592223600000|2020-06-15 12:20:00|9799.8|9792.8|9791.8|9785.3|9803.1|9793.1|9788.8|9783.8|51
1592223900000|2020-06-15 12:25:00|9793.3|9785.6|9797.8|9788.3|9798.3|9788.3|9790.3|9785.6|10
1592224200000|2020-06-15 12:30:00|9798.3|9788.6|9797.8|9792.8|9808.3|9805.8|9796.8|9788.6|70
1592224500000|2020-06-15 12:35:00|9798.8|9793.8|9816.8|9812.8|9817.8|9813.3|9798.8|9793.3|79
1592224800000|2020-06-15 12:40:00|9818.3|9814.8|9803.3|9798.3|9818.3|9814.8|9802.3|9797.8|21
1592225100000|2020-06-15 12:45:00|9804.8|9798.8|9814.8|9808.3|9817.8|9813.8|9802.3|9797.8|16
1592225400000|2020-06-15 12:50:00|9814.3|9808.8|9803.3|9796.3|9814.3|9809.3|9792.8|9788.8|139
1592225700000|2020-06-15 12:55:00|9804.8|9799.3|9793.8|9787.8|9806.3|9799.3|9792.8|9787.8|46
1592226000000|2020-06-15 13:00:00|9792.3|9786.3|9797.8|9792.8|9798.3|9792.8|9784.3|9778.8|136
1592226300000|2020-06-15 13:05:00|9798.3|9791.3|9792.3|9785.3|9799.3|9791.3|9787.8|9781.3|31
1592226600000|2020-06-15 13:10:00|9789.8|9785.8|9787.8|9783.3|9789.8|9786.3|9783.3|9777.8|37
1592226900000|2020-06-15 13:15:00|9788.3|9783.8|9791.8|9786.3|9798.3|9794.3|9788.3|9782.8|46
1592227200000|2020-06-15 13:20:00|9792.8|9786.8|9780.3|9776.3|9794.8|9789.8|9780.3|9776.3|91
1592227500000|2020-06-15 13:25:00|9781.8|9776.8|9777.8|9773.8|9788.3|9779.8|9777.3|9773.8|39
1592227800000|2020-06-15 13:30:00|9777.3|9772.8|9738.8|9731.8|9777.3|9772.8|9735.8|9731.3|667
1592228100000|2020-06-15 13:35:00|9741.3|9734.3|9794.8|9786.8|9806.3|9801.3|9738.8|9734.3|293
1592228400000|2020-06-15 13:40:00|9794.6|9787.3|9795.8|9788.8|9811.3|9805.8|9786.3|9778.8|121
1592228700000|2020-06-15 13:45:00|9796.8|9787.8|9797.3|9787.8|9798.3|9794.8|9776.3|9771.3|172
1592229000000|2020-06-15 13:50:00|9795.3|9788.3|9830.8|9825.3|9839.3|9835.8|9789.8|9786.3|276
1592229300000|2020-06-15 13:55:00|9831.8|9825.8|9819.8|9812.8|9837.3|9831.3|9810.3|9806.3|270
1592229600000|2020-06-15 14:00:00|9820.3|9813.8|9819.8|9814.8|9823.3|9818.8|9803.8|9797.8|113
1592229900000|2020-06-15 14:05:00|9820.8|9815.3|9820.3|9815.8|9825.8|9819.8|9811.3|9806.8|152
1592230200000|2020-06-15 14:10:00|9818.3|9812.3|9791.3|9786.3|9823.3|9819.8|9790.8|9786.3|287
1592230500000|2020-06-15 14:15:00|9790.8|9785.3|9787.8|9781.8|9792.3|9786.8|9769.8|9766.3|318
1592230800000|2020-06-15 14:20:00|9787.3|9782.3|9766.3|9761.3|9792.8|9787.8|9765.8|9761.3|285
1592231100000|2020-06-15 14:25:00|9765.3|9760.8|9749.3|9746.8|9774.8|9771.3|9749.3|9746.3|137
1592231400000|2020-06-15 14:30:00|9748.8|9746.3|9757.8|9752.8|9758.3|9753.3|9745.8|9742.8|167
1592231700000|2020-06-15 14:35:00|9757.3|9751.8|9751.3|9746.8|9768.3|9763.8|9748.3|9744.3|159
1592232000000|2020-06-15 14:40:00|9750.8|9746.3|9761.3|9755.3|9761.3|9755.8|9744.3|9741.3|146
1592232300000|2020-06-15 14:45:00|9761.8|9754.8|9790.3|9783.8|9792.3|9787.8|9757.3|9751.8|126
1592232600000|2020-06-15 14:50:00|9787.8|9781.3|9799.8|9793.3|9803.3|9798.3|9780.8|9776.3|126
1592232900000|2020-06-15 14:55:00|9792.8|9792.8|9782.3|9776.8|9799.8|9795.3|9778.8|9774.3|71
1592233200000|2020-06-15 15:00:00|9782.8|9780.8|9810.3|9806.3|9813.3|9809.3|9780.8|9774.8|116
1592233500000|2020-06-15 15:05:00|9811.8|9804.8|9819.3|9813.8|9821.8|9816.8|9806.8|9801.3|100
1592233800000|2020-06-15 15:10:00|9819.8|9814.3|9822.8|9816.3|9828.3|9824.3|9810.3|9806.3|100
1592234100000|2020-06-15 15:15:00|9822.3|9816.8|9812.3|9807.8|9822.3|9816.8|9801.8|9797.8|95
1592234400000|2020-06-15 15:20:00|9812.8|9807.3|9826.8|9822.3|9829.8|9825.8|9804.8|9801.3|167
1592234700000|2020-06-15 15:25:00|9827.8|9821.8|9809.8|9805.8|9829.8|9824.8|9804.8|9800.8|106
1592235000000|2020-06-15 15:30:00|9810.3|9804.3|9804.3|9798.8|9818.3|9811.3|9799.8|9794.8|132
1592235300000|2020-06-15 15:35:00|9805.3|9801.3|9814.3|9809.3|9819.8|9815.8|9802.3|9797.8|114
1592235600000|2020-06-15 15:40:00|9814.8|9811.3|9795.3|9791.3|9819.8|9815.3|9794.8|9789.3|120
1592235900000|2020-06-15 15:45:00|9794.8|9792.8|9789.8|9781.8|9798.3|9795.8|9785.3|9781.3|183
1592236200000|2020-06-15 15:50:00|9789.3|9783.3|9786.8|9782.3|9799.8|9795.3|9783.8|9779.8|53
1592236500000|2020-06-15 15:55:00|9787.8|9782.8|9805.3|9801.8|9809.3|9806.3|9787.8|9782.8|100
1592236800000|2020-06-15 16:00:00|9805.8|9799.3|9826.8|9822.3|9829.3|9825.3|9802.8|9798.3|112
1592237100000|2020-06-15 16:05:00|9827.8|9822.8|9834.8|9830.3|9836.3|9832.8|9823.8|9817.3|72
1592237400000|2020-06-15 16:10:00|9834.3|9828.3|9831.8|9827.3|9836.3|9832.8|9829.8|9826.3|44
1592237700000|2020-06-15 16:15:00|9832.3|9827.8|9845.8|9840.3|9848.3|9844.3|9831.8|9827.3|52
1592238000000|2020-06-15 16:20:00|9844.3|9839.3|9853.1|9843.1|9853.1|9845.8|9844.3|9836.8|36
1592238300000|2020-06-15 16:25:00|9852.8|9842.8|9848.3|9843.8|9854.8|9850.3|9847.3|9842.3|49
1592238600000|2020-06-15 16:30:00|9848.8|9844.3|9837.8|9832.3|9848.8|9844.3|9834.8|9831.3|45
1592238900000|2020-06-15 16:35:00|9838.8|9833.8|9848.8|9844.3|9849.8|9844.3|9838.8|9833.8|57
1592239200000|2020-06-15 16:40:00|9848.3|9842.8|9850.3|9845.3|9853.3|9848.8|9845.3|9839.3|26
1592239500000|2020-06-15 16:45:00|9849.8|9844.3|9857.8|9854.3|9861.3|9857.3|9846.8|9843.8|82
1592239800000|2020-06-15 16:50:00|9857.3|9853.8|9859.3|9854.8|9861.8|9857.3|9852.3|9847.8|45
1592240100000|2020-06-15 16:55:00|9858.8|9854.3|9867.8|9862.8|9867.8|9863.3|9854.8|9851.3|92
1592240400000|2020-06-15 17:00:00|9869.8|9863.3|9872.8|9868.8|9873.3|9869.8|9861.8|9857.3|149
1592240700000|2020-06-15 17:05:00|9873.3|9869.3|9880.3|9876.3|9880.3|9876.3|9868.3|9864.3|139
1592241000000|2020-06-15 17:10:00|9879.8|9875.3|9880.3|9876.3|9884.8|9880.8|9875.3|9871.3|68
1592241300000|2020-06-15 17:15:00|9880.8|9877.3|9874.8|9871.3|9889.3|9884.8|9874.8|9869.3|107
1592241600000|2020-06-15 17:20:00|9875.8|9871.8|9873.3|9868.8|9883.3|9877.3|9869.8|9867.3|45
1592241900000|2020-06-15 17:25:00|9873.8|9869.8|9871.8|9866.8|9877.8|9873.3|9870.3|9866.3|30
1592242200000|2020-06-15 17:30:00|9871.3|9866.3|9869.3|9864.8|9871.3|9867.3|9862.8|9858.3|31
1592242500000|2020-06-15 17:35:00|9868.8|9865.3|9886.8|9882.3|9889.8|9886.3|9868.8|9865.3|220
1592242800000|2020-06-15 17:40:00|9886.3|9880.8|9876.8|9872.8|9889.3|9885.3|9874.3|9871.3|93
1592243100000|2020-06-15 17:45:00|9876.3|9872.3|9874.3|9868.3|9879.8|9874.3|9872.8|9867.8|36
1592243400000|2020-06-15 17:50:00|9875.3|9872.3|9887.1|9877.1|9887.3|9879.3|9873.8|9872.3|21
1592243700000|2020-06-15 17:55:00|9886.8|9876.8|9880.3|9876.3|9888.3|9884.3|9877.8|9873.3|71
1592244000000|2020-06-15 18:00:00|9881.3|9876.8|9919.8|9916.3|9926.3|9923.3|9881.3|9876.8|646
1592244300000|2020-06-15 18:05:00|9919.3|9914.8|9917.3|9912.3|9927.8|9924.8|9916.3|9912.3|177
1592244600000|2020-06-15 18:10:00|9915.8|9911.8|9923.3|9917.8|9927.8|9922.8|9904.8|9902.3|128
1592244900000|2020-06-15 18:15:00|9924.3|9920.3|9935.3|9930.3|9939.8|9936.3|9924.3|9919.8|184
1592245200000|2020-06-15 18:20:00|9933.3|9929.8|9937.8|9934.3|9939.8|9935.8|9927.8|9922.8|90
1592245500000|2020-06-15 18:25:00|9938.3|9933.3|9939.8|9935.3|9939.8|9936.3|9933.3|9928.8|65
1592245800000|2020-06-15 18:30:00|9941.8|9935.8|9923.8|9919.3|9944.8|9941.3|9923.3|9918.8|136
1592246100000|2020-06-15 18:35:00|9924.8|9919.8|9933.8|9928.8|9938.3|9933.8|9924.8|9919.8|52
1592246400000|2020-06-15 18:40:00|9934.8|9927.8|9923.8|9918.8|9937.8|9932.3|9923.8|9918.8|68
1592246700000|2020-06-15 18:45:00|9924.3|9920.3|9932.3|9927.8|9933.3|9928.8|9921.8|9917.8|36
1592247000000|2020-06-15 18:50:00|9932.8|9928.3|9920.8|9918.3|9936.3|9930.8|9918.3|9913.3|75
1592247300000|2020-06-15 18:55:00|9921.8|9916.8|9926.3|9921.3|9930.3|9927.8|9917.8|9914.3|82
1592247600000|2020-06-15 19:00:00|9927.3|9921.8|9942.8|9937.8|9943.3|9938.8|9925.3|9920.3|53
1592247900000|2020-06-15 19:05:00|9941.8|9936.8|9936.3|9929.8|9942.8|9936.8|9929.3|9924.3|26
1592248200000|2020-06-15 19:10:00|9938.3|9930.3|9940.8|9936.3|9944.3|9941.3|9937.3|9930.3|78
1592248500000|2020-06-15 19:15:00|9940.3|9934.8|9934.3|9928.3|9944.8|9939.8|9931.3|9926.3|74
1592248800000|2020-06-15 19:20:00|9935.8|9926.8|9930.8|9924.8|9937.3|9926.8|9923.3|9918.8|52
1592249100000|2020-06-15 19:25:00|9933.3|9925.3|9915.8|9911.8|9937.8|9931.8|9915.8|9911.3|66
1592249400000|2020-06-15 19:30:00|9915.3|9912.3|9900.3|9893.3|9919.8|9913.3|9895.8|9890.8|65
1592249700000|2020-06-15 19:35:00|9899.8|9892.3|9904.3|9898.3|9909.8|9905.3|9892.8|9887.8|52
1592250000000|2020-06-15 19:40:00|9903.8|9896.8|9908.8|9901.8|9909.8|9905.8|9896.8|9891.3|38
1592250300000|2020-06-15 19:45:00|9908.3|9901.3|9907.8|9901.8|9912.8|9907.3|9901.3|9896.8|46
1592250600000|2020-06-15 19:50:00|9909.3|9902.3|9908.8|9905.3|9919.8|9915.3|9908.8|9902.3|91
1592250900000|2020-06-15 19:55:00|9911.3|9905.8|9912.3|9908.8|9913.3|9908.8|9893.3|9888.8|232
1592251200000|2020-06-15 20:00:00|9913.3|9909.3|9909.8|9904.3|9913.3|9909.8|9908.3|9904.3|16
1592251500000|2020-06-15 20:05:00|9910.8|9907.8|9905.8|9903.3|9912.3|9907.8|9904.8|9901.3|23
1592251800000|2020-06-15 20:10:00|9904.3|9902.8|9916.8|9912.3|9918.3|9913.3|9902.3|9898.8|37
1592252100000|2020-06-15 20:15:00|9918.3|9914.8|9917.8|9913.3|9918.3|9914.8|9915.8|9913.3|13
1592252400000|2020-06-15 20:20:00|9916.3|9913.8|9915.3|9909.8|9918.3|9914.3|9912.8|9907.8|27
1592252700000|2020-06-15 20:25:00|9912.3||9913.3||9915.3||9912.3||4
1592253000000|2020-06-15 20:30:00|9914.3|9910.3|9918.3|9914.3|9918.3|9915.8|9914.3|9910.3|19
1592253300000|2020-06-15 20:35:00|9922.8|9915.3|9922.3|9917.3|9922.8|9917.3|9922.3|9915.3|9
1592253600000|2020-06-15 20:40:00|9921.8|9917.8|9915.3|9911.3|9922.3|9918.3|9915.3|9911.3|21
1592253900000|2020-06-15 20:45:00|9915.8|9911.8|9919.3|9913.8|9919.8|9914.8|9915.8|9911.8|11
1592254200000|2020-06-15 20:50:00|9916.8|9915.3|9917.3|9913.8|9922.8|9917.8|9916.3|9913.8|3
1592254500000|2020-06-15 20:55:00|9916.3|9913.3|9922.8|9913.8|9923.3|9915.3|9916.3|9912.3|8
1592254800000|2020-06-15 21:00:00|9923.3||9923.3||9923.3||9923.3||0
1592255100000|2020-06-15 21:05:00|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|0
1592255400000|2020-06-15 21:10:00|9913.3|9907.8|9917.3|9907.3|9918.1|9908.1|9913.3|9907.3|20892949
1592255700000|2020-06-15 21:15:00|9917.4|9907.4|9916.4|9906.4|9917.5|9907.5|9916.2|9906.2|0
1592256000000|2020-06-15 21:20:00|9916.5|9906.5|9916.8|9906.8|9917.1|9907.1|9914.4|9904.4|0
1592256300000|2020-06-15 21:25:00|9917.1|9907.1|9916.1|9906.1|9917.5|9907.5|9916.1|9906.1|0
1592256600000|2020-06-15 21:30:00|9916.2|9906.2|9916.9|9906.9|9916.9|9906.9|9916.2|9906.2|0
1592256900000|2020-06-15 21:35:00|9917|9907|9918.5|9908.5|9918.5|9908.5|9916.6|9906.6|0
1592257200000|2020-06-15 21:40:00|9918.4|9908.4|9919.3|9909.3|9919.3|9909.3|9918.4|9908.4|0
1592257500000|2020-06-15 21:45:00|9919.4|9909.4|9919.7|9909.7|9919.9|9909.9|9919.3|9909.3|0
1592257800000|2020-06-15 21:50:00|9919.6|9909.6|9920.2|9910.2|9921.1|9911.1|9919.2|9909.2|0
1592258100000|2020-06-15 21:55:00|9920.5|9910.5|9918.5|9908.5|9920.6|9910.6|9917.3|9907.3|0
1592258400000|2020-06-15 22:00:00|9917.4|9907.4|9931.8|9921.8|9938.2|9928.2|9913.5|9903.5|0
1592258700000|2020-06-15 22:05:00|9931.5|9921.5|9934.2|9924.2|9934.2|9924.2|9929.2|9919.2|0
1592259000000|2020-06-15 22:10:00|9933.9|9923.9|9934.9|9924.9|9940|9930|9933.6|9923.6|0
1592259300000|2020-06-15 22:15:00|9934.4|9924.4|9922.6|9912.6|9935.5|9925.5|9913.5|9903.5|0
1592259600000|2020-06-15 22:20:00|9923.2|9913.2|9927.7|9917.7|9928.3|9918.3|9919.2|9909.2|0
1592259900000|2020-06-15 22:25:00|9927.2|9917.2|9924.3|9914.3|9928.3|9918.3|9922.6|9912.6|0
1592260200000|2020-06-15 22:30:00|9922.6|9912.6|9912.5|9902.5|9925.5|9915.5|9911.3|9901.3|0
1592260500000|2020-06-15 22:35:00|9911.9|9901.9|9910.8|9900.8|9913.6|9903.6|9909.1|9899.1|0
1592260800000|2020-06-15 22:40:00|9910.5|9900.5|9910.2|9900.2|9912.5|9902.5|9909.6|9899.6|0
1592261100000|2020-06-15 22:45:00|9909.6|9899.6|9912.5|9902.5|9913|9903|9907.4|9897.4|0
1592261400000|2020-06-15 22:50:00|9912.2|9902.2|9918.7|9908.7|9923.8|9913.8|9911.9|9901.9|0
1592261700000|2020-06-15 22:55:00|9918.1|9908.1|9925.5|9915.5|9930|9920|9917.8|9907.8|0
1592262000000|2020-06-15 23:00:00|9926.9|9916.9|9923.8|9913.8|9927.7|9917.7|9921.5|9911.5|0
1592262300000|2020-06-15 23:05:00|9924|9914|9920|9910|9927.2|9917.2|9914.9|9904.9|0
1592262600000|2020-06-15 23:10:00|9919.4|9909.4|9916.6|9906.6|9921.1|9911.1|9915.5|9905.5|0
1592262900000|2020-06-15 23:15:00|9917.7|9907.7|9911.5|9901.5|9920|9910|9911.5|9901.5|0
1592263200000|2020-06-15 23:20:00|9912.1|9902.1|9927.3|9917.3|9927.9|9917.9|9911.8|9901.8|0
1592263500000|2020-06-15 23:25:00|9927.6|9917.6|9940.3|9930.3|9940.8|9930.8|9925.6|9915.6|0
1592263800000|2020-06-15 23:30:00|9940.8|9930.8|9954.6|9944.6|9954.6|9944.6|9937.5|9927.5|0
1592264100000|2020-06-15 23:35:00|9953.5|9943.5|9963.4|9953.4|9967.4|9957.4|9948.9|9938.9|0
1592264400000|2020-06-15 23:40:00|9963.1|9953.1|9960.6|9950.6|9968|9958|9959.5|9949.5|0
1592264700000|2020-06-15 23:45:00|9961.2|9951.2|9956.8|9946.8|9966.8|9956.8|9956.5|9946.5|0
1592265000000|2020-06-15 23:50:00|9957.1|9947.1|9962.7|9952.7|9963.8|9953.8|9956.5|9946.5|0
1592265300000|2020-06-15 23:55:00|9963.2|9953.2|9972.1|9962.1|9973.6|9963.6|9959.3|9949.3|0
1592265600000|2020-06-16 00:00:00|9971.9|9961.9|9976.4|9966.4|9977|9967|9964.6|9954.6|0
1592265900000|2020-06-16 00:05:00|9976.1|9966.1|9966.5|9956.5|9979.3|9969.3|9965.9|9955.9|0
1592266200000|2020-06-16 00:10:00|9967|9957|9968.2|9958.2|9969.3|9959.3|9960.8|9950.8|0
1592266500000|2020-06-16 00:15:00|9967.6|9957.6|9962.2|9952.2|9968.2|9958.2|9957.4|9947.4|0
1592266800000|2020-06-16 00:20:00|9962.7|9952.7|9962.1|9952.1|9968.8|9958.8|9958|9948|0
1592267100000|2020-06-16 00:25:00|9961.5|9951.5|9962.3|9952.3|9966.1|9956.1|9961.5|9951.5|0
1592267400000|2020-06-16 00:30:00|9962.1|9952.1|9971.1|9961.1|9975.1|9965.1|9962.1|9952.1|0
1592267700000|2020-06-16 00:35:00|9972.2|9962.2|9964.3|9954.3|9972.2|9962.2|9960.5|9950.5|0
1592268000000|2020-06-16 00:40:00|9964.9|9954.9|9959.3|9949.3|9967.3|9957.3|9959.3|9949.3|0
1592268300000|2020-06-16 00:45:00|9959.9|9949.9|9947|9937|9964.9|9954.9|9945.3|9935.3|0
1592268600000|2020-06-16 00:50:00|9947.6|9937.6|9953.2|9943.2|9953.2|9943.2|9946.5|9936.5|0
1592268900000|2020-06-16 00:55:00|9952.7|9942.7|9956.1|9946.1|9957.2|9947.2|9952.1|9942.1|0
1592269200000|2020-06-16 01:00:00|9956.6|9946.6|9984.1|9979.6|9986.1|9981.1|9952.1|9945.6|597
1592269500000|2020-06-16 01:05:00|9984.6|9980.1|9985.1|9981.1|9995.1|9989.6|9983.1|9979.6|279
1592269800000|2020-06-16 01:10:00|9986.1|9982.1|9978.1|9973.6|9991.1|9986.6|9973.6|9969.1|338
1592270100000|2020-06-16 01:15:00|9978.6|9975.1|9974.6|9969.6|9980.6|9976.1|9970.6|9967.1|254
1592270400000|2020-06-16 01:20:00|9975.1|9970.1|9977.1|9973.6|9984.6|9980.6|9974.6|9969.6|161
1592270700000|2020-06-16 01:25:00|9977.6|9974.1|9982.1|9977.1|9984.1|9980.1|9977.6|9968.6|66
1592271000000|2020-06-16 01:30:00|9981.6|9977.6|9984.1|9979.6|9991.1|9986.6|9977.6|9972.6|204
1592271300000|2020-06-16 01:35:00|9984.6|9980.1|9976.1|9971.6|9991.1|9986.6|9974.1|9968.6|253
1592271600000|2020-06-16 01:40:00|9975.6|9972.1|9985.1|9981.1|9985.6|9982.1|9975.1|9970.6|71
1592271900000|2020-06-16 01:45:00|9985.6|9982.1|9986.1|9982.1|9990.1|9987.1|9984.1|9978.1|185
1592272200000|2020-06-16 01:50:00|9986.6|9982.6|9983.1|9979.6|9989.1|9985.1|9978.1|9973.6|432
1592272500000|2020-06-16 01:55:00|9983.6|9980.6|9981.1|9977.1|9986.1|9982.1|9978.1|9974.1|178
1592272800000|2020-06-16 02:00:00|9982.1|9977.6|9994.6|9989.6|9995.1|9991.1|9976.1|9973.6|270
1592273100000|2020-06-16 02:05:00|9995.1|9990.1|9995.6|9991.1|9996.1|9993.6|9993.1|9987.6|204
1592273400000|2020-06-16 02:10:00|9995.1|9992.6|9999.1|9994.6|10001.1|9998.6|9993.6|9989.6|210
1592273700000|2020-06-16 02:15:00|9999.6|9995.1|9999.6|9995.1|10001.1|9997.6|9996.6|9993.1|157
1592274000000|2020-06-16 02:20:00|9999.1|9996.6|9998.6|9993.6|9999.1|9996.6|9992.6|9987.6|73
1592274300000|2020-06-16 02:25:00|9999.6|9994.1|9990.6|9987.1|9999.6|9995.1|9989.6|9985.6|129
1592274600000|2020-06-16 02:30:00|9993.1|9988.6|10008.1|10003.6|10008.1|10005.1|9992.6|9988.6|695
1592274900000|2020-06-16 02:35:00|10009.6|10004.1|10021.6|10018.1|10029.6|10023.6|10009.6|10004.1|136
1592275200000|2020-06-16 02:40:00|10022.6|10018.6|10024.1|10020.1|10027.6|10023.1|10017.1|10013.6|197
1592275500000|2020-06-16 02:45:00|10023.6|10020.6|10048.1|10043.1|10062.6|10059.1|10023.6|10019.6|318
1592275800000|2020-06-16 02:50:00|10049.6|10045.1|10051.1|10046.1|10053.6|10048.6|10042.6|10038.6|175
1592276100000|2020-06-16 02:55:00|10050.6|10046.6|10048.1|10044.1|10054.1|10050.6|10040.6|10036.1|210
1592276400000|2020-06-16 03:00:00|10049.1|10045.6|10033.6|10029.6|10051.6|10048.1|10030.1|10026.6|286
1592276700000|2020-06-16 03:05:00|10033.1|10030.1|10025.1|10021.6|10034.6|10030.1|10022.6|10019.1|376
1592277000000|2020-06-16 03:10:00|10025.6|10024.1|10027.1|10022.6|10029.6|10026.1|10022.6|10018.1|157
1592277300000|2020-06-16 03:15:00|10026.6|10023.6|10033.1|10029.6|10034.6|10031.1|10026.1|10023.1|172
1592277600000|2020-06-16 03:20:00|10033.6|10030.6|10031.6|10027.6|10041.1|10037.6|10031.6|10027.6|136
1592277900000|2020-06-16 03:25:00|10031.1|10028.1|10039.6|10035.6|10043.6|10039.6|10030.1|10026.1|162
1592278200000|2020-06-16 03:30:00|10038.6|10035.1|10018.6|10015.1|10039.1|10035.1|10018.1|10015.1|581
1592278500000|2020-06-16 03:35:00|10018.1|10014.6|10033.6|10030.1|10034.1|10030.6|10018.1|10014.6|225
1592278800000|2020-06-16 03:40:00|10034.1|10030.6|10029.1|10025.6|10039.1|10035.1|10027.1|10024.1|354
1592279100000|2020-06-16 03:45:00|10016.6|10013.1|10035.8|10033.8|10050.2|10048.2|10013.6|10009.6|1208435
1592279400000|2020-06-16 03:50:00|10035.1|10033.1|10019|10017|10036.7|10034.7|10008.8|10006.8|592050
1592279700000|2020-06-16 03:55:00|10019.7|10017.7|9998.7|9996.7|10028.9|10026.9|9996.2|9994.2|427275
1592280000000|2020-06-16 04:00:00|9999.5|9997.5|10003.3|10001.3|10020.1|10018.1|9990|9988|459525
1592280300000|2020-06-16 04:05:00|10003|10001|10019.3|10017.3|10020.1|10018.1|10001.4|9999.4|223125
1592280600000|2020-06-16 04:10:00|10018.3|10016.3|9994.6|9992.6|10023.1|10021.1|9986.6|9984.6|299400
1592280900000|2020-06-16 04:15:00|9994.2|9992.2|9992.3|9990.3|9995.8|9993.8|9982.3|9980.3|269625
1592281200000|2020-06-16 04:20:00|9991.8|9989.8|9996.7|9994.7|10001.6|9999.6|9985.1|9983.1|165375
1592281500000|2020-06-16 04:25:00|9997.1|9995.1|9977.6|9975.6|9997.1|9995.1|9976.6|9974.6|238650
1592281800000|2020-06-16 04:30:00|9977.3|9975.3|9967.5|9965.5|9984.3|9982.3|9967.2|9965.2|227250
1592282100000|2020-06-16 04:35:00|9966.5|9964.5|9971.6|9969.6|9980.3|9978.3|9966.5|9964.5|189375
1592282400000|2020-06-16 04:40:00|9971.2|9969.2|9983.5|9981.5|9994.7|9992.7|9971.2|9969.2|186600
1592282700000|2020-06-16 04:45:00|9983.4|9981.4|9984.5|9982.5|9985|9983|9968.6|9966.6|135450
1592283000000|2020-06-16 04:50:00|9984|9982|9973.5|9971.5|9991.5|9989.5|9969.7|9967.7|138750
1592283300000|2020-06-16 04:55:00|9972.7|9970.7|9980.6|9978.6|9984.6|9982.6|9970.4|9968.4|120675
1592283600000|2020-06-16 05:00:00|9981.2|9979.2|9989.7|9987.7|9990.7|9988.7|9977.1|9975.1|140625
1592283900000|2020-06-16 05:05:00|9990.1|9988.1|10011.3|10009.3|10012.1|10010.1|9986.5|9984.5|300975
1592284200000|2020-06-16 05:10:00|10011.8|10009.8|10001.2|9999.2|10015|10013|9998|9996|169050
1592284500000|2020-06-16 05:15:00|9999.9|9997.9|9998.6|9996.6|10003.7|10001.7|9990.3|9988.3|109200
1592284800000|2020-06-16 05:20:00|9998.7|9996.7|10012.1|10010.1|10018.3|10016.3|9998.7|9996.7|202800
1592285100000|2020-06-16 05:25:00|10013|10011|10015.3|10013.3|10019.4|10017.4|10007.6|10005.6|149025
1592285400000|2020-06-16 05:30:00|10015|10013|10009.3|10007.3|10017.5|10015.5|10003|10001|100125
1592285700000|2020-06-16 05:35:00|10010|10008|9999.6|9997.6|10011|10009|9993.8|9991.8|77325
1592286000000|2020-06-16 05:40:00|9999.5|9997.5|9987.7|9985.7|9999.7|9997.7|9983.8|9981.8|174300
1592286300000|2020-06-16 05:45:00|9987.6|9985.6|9997|9995|9998.5|9996.5|9986|9984|84525
1592286600000|2020-06-16 05:50:00|9997.3|9995.3|10003.8|10001.8|10003.9|10001.9|9993.9|9991.9|95325
1592286900000|2020-06-16 05:55:00|10004.1|10002.1|9992.5|9990.5|10009.6|10007.6|9991.6|9989.6|121050
1592287200000|2020-06-16 06:00:00|9991.4|9989.4|9963.2|9961.2|9991.4|9989.4|9958.9|9956.9|471450
1592287500000|2020-06-16 06:05:00|9962.7|9960.7|9950.3|9948.3|9964.2|9962.2|9947.9|9945.9|459825
1592287800000|2020-06-16 06:10:00|9950|9948|9941.1|9939.1|9956|9954|9937.3|9935.3|267075
1592288100000|2020-06-16 06:15:00|9940.8|9938.8|9941.4|9939.4|9948.6|9946.6|9931.9|9929.9|275475
1592288400000|2020-06-16 06:20:00|9941.6|9939.6|9954.6|9952.6|9954.7|9952.7|9941.6|9939.6|182700
1592288700000|2020-06-16 06:25:00|9957.8|9955.8|9955.1|9953.1|9962.6|9960.6|9948.5|9946.5|160650
1592289000000|2020-06-16 06:30:00|9955.3|9953.3|9959.6|9957.6|9968.1|9966.1|9948.4|9946.4|130050
1592289300000|2020-06-16 06:35:00|9959.3|9957.3|9932.7|9930.7|9960.5|9958.5|9929.3|9927.3|256575
1592289600000|2020-06-16 06:40:00|9933|9931|9925.1|9923.1|9933|9931|9914.6|9912.6|345375
1592289900000|2020-06-16 06:45:00|9924.8|9922.8|9903.6|9901.6|9925.6|9923.6|9894.6|9892.6|489600
1592290200000|2020-06-16 06:50:00|9903.5|9901.5|9894.8|9892.8|9909.2|9907.2|9889|9887|259575
1592290500000|2020-06-16 06:55:00|9894.7|9892.7|9916|9914|9917.3|9915.3|9884.1|9882.1|271575
1592290800000|2020-06-16 07:00:00|9917|9915|9891.8|9889.8|9918|9916|9884.6|9882.6|248175
1592291100000|2020-06-16 07:05:00|9891|9889|9889|9887|9899.8|9897.8|9878.2|9876.2|257625
1592291400000|2020-06-16 07:10:00|9890|9888|9899.9|9897.9|9912.5|9910.5|9889.8|9887.8|170925
1592291700000|2020-06-16 07:15:00|9899.8|9897.8|9897|9895|9909.4|9907.4|9890.1|9888.1|171075
1592292000000|2020-06-16 07:20:00|9895.8|9893.8|9934.5|9932.5|9936.2|9934.2|9887.8|9885.8|341700
1592292300000|2020-06-16 07:25:00|9935.5|9933.5|9924|9922|9943.1|9941.1|9923.9|9921.9|362100
1592292600000|2020-06-16 07:30:00|9923.7|9921.7|9850.4|9848.4|9923.7|9921.7|9848.6|9846.6|933150
1592292900000|2020-06-16 07:35:00|9850.6|9848.6|9837.1|9835.1|9850.6|9848.6|9812.8|9810.8|824550
1592293200000|2020-06-16 07:40:00|9834.6|9832.6|9824.9|9822.9|9857.6|9855.6|9823.9|9821.9|434400
1592293500000|2020-06-16 07:45:00|9823.9|9821.9|9777.4|9775.4|9826.5|9824.5|9711.6|9709.6|1464375
1592293800000|2020-06-16 07:50:00|9774.9|9772.9|9789.3|9787.3|9822.1|9820.1|9762.7|9760.7|732075
1592294100000|2020-06-16 07:55:00|9788.9|9786.9|9791.1|9789.1|9825.9|9823.9|9781.1|9779.1|520200
1592294400000|2020-06-16 08:00:00|9790.7|9788.7|9769.6|9767.6|9790.7|9788.7|9760.7|9758.7|426375
1592294700000|2020-06-16 08:05:00|9767.3|9765.3|9744.1|9742.1|9768.4|9766.4|9725.1|9723.1|547650
1592295000000|2020-06-16 08:10:00|9742.3|9740.3|9785.4|9783.4|9788.3|9786.3|9726.2|9724.2|411150
1592295300000|2020-06-16 08:15:00|9788.4|9786.4|9801.6|9799.6|9820.7|9818.7|9785.8|9783.8|486075
1592295600000|2020-06-16 08:20:00|9802.4|9800.4|9833.5|9831.5|9852.5|9850.5|9794.4|9792.4|487275
1592295900000|2020-06-16 08:25:00|9832.6|9830.6|9825.7|9823.7|9849.7|9847.7|9803.2|9801.2|419400
1592296200000|2020-06-16 08:30:00|9826.4|9824.4|9835.1|9833.1|9837.2|9835.2|9805.9|9803.9|275025
1592296500000|2020-06-16 08:35:00|9832.8|9830.8|9843.3|9841.3|9869.6|9867.6|9824.5|9822.5|424425
1592296800000|2020-06-16 08:40:00|9843.6|9841.6|9837.4|9835.4|9848.4|9846.4|9817.1|9815.1|187725
1592297100000|2020-06-16 08:45:00|9836.8|9834.8|9838.8|9836.8|9848.4|9846.4|9821.8|9819.8|173475
1592297400000|2020-06-16 08:50:00|9839.8|9837.8|9872.3|9870.3|9879.7|9877.7|9822.4|9820.4|373425
1592297700000|2020-06-16 08:55:00|9872.5|9870.5|9899|9897|9907.1|9905.1|9872.5|9870.5|591975
1592298000000|2020-06-16 09:00:00|9897.8|9895.8|9919.2|9917.2|9920|9918|9879|9877|369000
1592298300000|2020-06-16 09:05:00|9920|9918|9892.1|9890.1|9927.8|9925.8|9892.1|9890.1|373950
1592298600000|2020-06-16 09:10:00|9890|9888|9873.5|9871.5|9890|9888|9863|9861|364350
1592298900000|2020-06-16 09:15:00|9874.4|9872.4|9870.8|9868.8|9892.5|9890.5|9866.4|9864.4|176100
1592299200000|2020-06-16 09:20:00|9870.7|9868.7|9887.7|9885.7|9893.9|9891.9|9861.9|9859.9|165075
1592299500000|2020-06-16 09:25:00|9886.8|9884.8|9899.9|9897.9|9914.7|9912.7|9874.2|9872.2|312375
1592299800000|2020-06-16 09:30:00|9900.2|9898.2|9903.6|9901.6|9929.1|9927.1|9899.7|9897.7|361950
1592300100000|2020-06-16 09:35:00|9905.3|9903.3|9906.1|9904.1|9908.8|9906.8|9891.1|9889.1|187425
1592300400000|2020-06-16 09:40:00|9906|9904|9905.4|9903.4|9917.9|9915.9|9902.2|9900.2|197550
1592300700000|2020-06-16 09:45:00|9905.5|9903.5|9909.8|9907.8|9910.5|9908.5|9900.9|9898.9|216750
1592301000000|2020-06-16 09:50:00|9909.9|9907.9|9895.6|9893.6|9910.7|9908.7|9895.2|9893.2|268800
1592301300000|2020-06-16 09:55:00|9893.7|9891.7|9891.4|9889.4|9899|9897|9886|9884|330975
1592301600000|2020-06-16 10:00:00|9891.7|9889.1|9902.1|9898.6|9909.1|9906.1|9886.6|9884.1|600
1592301900000|2020-06-16 10:05:00|9901.1|9898.1|9916.1|9913.6|9916.1|9913.6|9901.1|9898.1|226
1592302200000|2020-06-16 10:10:00||9909.1||9914.1||9914.1||9909.1|0
1592302500000|2020-06-16 10:15:00|9921.2|9911.2|9921.8|9911.8|9923.5|9913.5|9920.1|9910.1|24699622
1592302800000|2020-06-16 10:20:00|9921.2|9911.2|9924.2|9914.2|9924.2|9914.2|9917.6|9907.6|0
1592303100000|2020-06-16 10:25:00|9923.7|9913.7|9931.5|9921.5|9931.5|9921.5|9923.1|9913.1|0
1592303400000|2020-06-16 10:30:00|9932.1|9922.1|9930.9|9920.9|9934.9|9924.9|9929.3|9919.3|0
1592303700000|2020-06-16 10:35:00|9931.5|9921.5|9926.5|9916.5|9932.6|9922.6|9926.5|9916.5|0
1592304000000|2020-06-16 10:40:00|9925.9|9915.9|9924.6|9917.1|9930.6|9922.1|9921.1|9915.1|40
1592304300000|2020-06-16 10:45:00|9927.1|9918.1|9923.6|9919.6|9927.1|9922.1|9922.6|9918.1|60
1592304600000|2020-06-16 10:50:00|9923.1|9919.1|9923.6|9919.6|9924.1|9921.1|9919.6|9917.1|26
1592304900000|2020-06-16 10:55:00|9923.1|9918.6|9925.1|9920.6|9929.6|9925.1|9920.6|9917.1|45
1592305200000|2020-06-16 11:00:00|9924.1|9921.6|9927.1|9923.6|9929.6|9926.1|9924.1|9921.1|50
1592305500000|2020-06-16 11:05:00|9928.6|9923.1|9923.1|9919.1|9928.6|9924.6|9922.6|9919.1|24
1592305800000|2020-06-16 11:10:00|9922.1|9918.6|9918.6|9915.1|9922.6|9918.6|9918.1|9914.6|62
1592306100000|2020-06-16 11:15:00|9919.1|9915.6|9920.6|9916.6|9921.1|9918.1|9918.1|9915.1|55
1592306400000|2020-06-16 11:20:00|9920.1|9916.1|9920.1|9916.1|9922.6|9919.1|9919.6|9915.6|51
1592306700000|2020-06-16 11:25:00|9920.6|9916.6|9920.1|9916.6|9922.6|9918.6|9919.6|9916.1|48
1592307000000|2020-06-16 11:30:00|9920.6|9917.1|9921.6|9917.6|9922.1|9919.1|9916.1|9912.6|55
1592307300000|2020-06-16 11:35:00|9921.1|9917.1|9919.1|9914.6|9922.1|9918.1|9918.1|9914.1|18
1592307600000|2020-06-16 11:40:00|9918.6|9915.1|9919.1|9915.1|9921.1|9918.6|9918.6|9915.1|26
1592307900000|2020-06-16 11:45:00|9918.6|9914.6|9923.1|9919.1|9924.1|9920.1|9918.6|9914.6|11
1592308200000|2020-06-16 11:50:00|9923.6|9920.1|9929.6|9925.1|9929.6|9926.1|9923.6|9920.1|18
1592308500000|2020-06-16 11:55:00|9930.6|9926.1|9927.6|9924.1|9932.6|9928.6|9927.6|9924.1|21
1592308800000|2020-06-16 12:00:00|9928.1|9924.6|9929.1|9925.1|9931.1|9927.6|9922.6|9919.1|27
1592309100000|2020-06-16 12:05:00|9928.6|9925.6|9932.6|9927.1|9932.6|9927.1|9926.1|9921.1|9
1592309400000|2020-06-16 12:10:00|9933.1|9930.6|9947.1|9943.1|9947.6|9944.1|9933.1|9929.1|43
1592309700000|2020-06-16 12:15:00|9947.6|9943.6|9955.6|9953.1|9955.6|9953.1|9947.6|9943.6|99
1592310000000|2020-06-16 12:20:00|9956.1|9953.6|9960.1|9956.1|9960.6|9956.6|9955.6|9951.6|68
1592310300000|2020-06-16 12:25:00|9960.6|9956.6|9981.1|9974.1|9984.1|9980.6|9960.6|9953.6|359
1592310600000|2020-06-16 12:30:00|9982.6|9974.6|9981.6|9977.1|9991.1|9987.6|9974.1|9969.1|126
1592310900000|2020-06-16 12:35:00|9981.1|9976.1|9996.6|9993.1|10000.6|9996.1|9975.1|9971.6|117
1592311200000|2020-06-16 12:40:00|9998.1|9992.6|10019.1|10015.1|10021.1|10016.6|9992.6|9987.6|367
1592311500000|2020-06-16 12:45:00|10018.1|10014.1|10012.1|10008.1|10021.1|10017.1|10009.1|10004.6|134
1592311800000|2020-06-16 12:50:00|10013.6|10008.6|10023.1|10018.1|10029.6|10026.1|10004.1|10000.6|162
1592312100000|2020-06-16 12:55:00|10022.6|10017.6|10019.1|10014.6|10040.6|10036.6|10018.1|10014.1|160
1592312400000|2020-06-16 13:00:00|10017.6|10015.1|10010.6|10003.6|10024.6|10021.1|10001.1|9997.6|251
1592312700000|2020-06-16 13:05:00|10010.1|10004.6|9989.1|9985.6|10011.6|10004.6|9988.6|9985.6|213
1592313000000|2020-06-16 13:10:00|9986.6|9985.1|9989.1|9985.6|9996.1|9991.6|9986.6|9982.6|90
1592313300000|2020-06-16 13:15:00|9987.1|9984.6|9997.6|9993.6|9997.6|9993.6|9984.1|9980.6|89
1592313600000|2020-06-16 13:20:00|9998.6|9994.1|10011.6|10007.1|10013.1|10008.6|9995.6|9991.6|157
1592313900000|2020-06-16 13:25:00|10011.1|10006.1|10010.1|10005.1|10011.6|10007.1|9998.6|9995.6|186
1592314200000|2020-06-16 13:30:00|10008.6|10002.1|9979.6|9974.6|10011.1|10006.6|9979.6|9974.6|462
1592314500000|2020-06-16 13:35:00|9981.1|9975.6|9966.6|9962.1|9981.1|9976.1|9956.1|9951.6|299
1592314800000|2020-06-16 13:40:00|9967.1|9962.6|9964.1|9959.6|9969.6|9966.1|9955.6|9951.6|129
1592315100000|2020-06-16 13:45:00|9965.1|9960.1|9952.6|9949.1|9977.6|9973.6|9952.6|9949.1|123
1592315400000|2020-06-16 13:50:00|9954.1|9949.6|9965.6|9961.1|9965.6|9961.6|9951.1|9946.1|211
1592315700000|2020-06-16 13:55:00|9966.1|9961.6|9971.6|9967.6|9978.6|9974.6|9964.1|9959.1|218
1592316000000|2020-06-16 14:00:00|9973.1|9968.1|9982.1|9977.1|9982.6|9979.1|9966.6|9962.6|86
1592316300000|2020-06-16 14:05:00|9981.6|9975.6|9984.1|9979.1|9989.6|9986.6|9977.6|9974.1|92
1592316600000|2020-06-16 14:10:00|9983.6|9979.6|9978.6|9975.6|9986.1|9982.1|9969.1|9965.6|124
1592316900000|2020-06-16 14:15:00|9979.1|9976.1|9978.1|9974.1|9987.6|9984.1|9971.6|9968.1|138
1592317200000|2020-06-16 14:20:00|9976.6|9972.6|9966.1|9960.6|9976.6|9973.6|9952.6|9949.1|233
1592317500000|2020-06-16 14:25:00|9967.6|9962.1|9977.1|9974.1|9984.6|9980.6|9964.1|9960.1|119
1592317800000|2020-06-16 14:30:00|9977.6|9975.1|9971.6|9966.6|9981.1|9977.6|9968.6|9964.1|87
1592318100000|2020-06-16 14:35:00|9971.1|9964.1|9949.1|9944.6|9972.6|9967.6|9924.6|9920.6|437
1592318400000|2020-06-16 14:40:00|9948.1|9943.6|9925.6|9921.1|9949.6|9945.6|9916.1|9912.1|354
1592318700000|2020-06-16 14:45:00|9925.1|9919.6|9920.1|9916.1|9932.6|9929.1|9904.6|9900.6|308
1592319000000|2020-06-16 14:50:00|9921.1|9915.6|9867.1|9862.1|9921.1|9916.1|9845.1|9840.6|384
1592319300000|2020-06-16 14:55:00|9862.6|9861.6|9832.1|9827.1|9872.1|9867.6|9829.1|9825.1|404
1592319600000|2020-06-16 15:00:00|9829.1|9824.1|9854.1|9849.1|9855.6|9849.1|9808.6|9805.1|447
1592319900000|2020-06-16 15:05:00|9856.1|9849.6|9866.1|9860.6|9879.1|9873.6|9849.6|9844.6|192
1592320200000|2020-06-16 15:10:00|9867.1|9861.6|9869.6|9865.1|9873.6|9868.1|9835.6|9831.1|301
1592320500000|2020-06-16 15:15:00|9869.1|9864.1|9889.1|9884.6|9902.6|9898.1|9866.6|9862.6|227
1592320800000|2020-06-16 15:20:00|9890.1|9885.6|9904.6|9898.6|9913.6|9909.1|9883.6|9878.1|157
1592321100000|2020-06-16 15:25:00|9906.6|9899.1|9898.1|9893.1|9906.6|9900.6|9889.6|9885.1|126
1592321400000|2020-06-16 15:30:00|9897.1|9892.1|9902.6|9896.6|9912.1|9907.6|9887.1|9882.6|125
1592321700000|2020-06-16 15:35:00|9903.1|9898.1|9891.1|9885.6|9906.1|9900.6|9878.1|9872.6|98
1592322000000|2020-06-16 15:40:00|9889.6|9886.1|9892.1|9885.1|9898.1|9893.6|9883.1|9878.1|95
1592322300000|2020-06-16 15:45:00|9893.1|9884.1|9906.1|9901.6|9906.1|9902.1|9887.1|9882.6|102
1592322600000|2020-06-16 15:50:00|9906.6|9902.1|9904.1|9899.1|9914.6|9910.1|9900.1|9895.1|112
1592322900000|2020-06-16 15:55:00|9905.1|9899.6|9894.1|9888.6|9907.6|9902.1|9885.6|9880.6|73
1592323200000|2020-06-16 16:00:00|9898.6|9893.1|9886.6|9881.6|9902.6|9898.6|9876.6|9872.6|74
1592323500000|2020-06-16 16:05:00|9887.1|9882.6|9879.6|9874.1|9889.6|9885.1|9872.1|9867.6|93
1592323800000|2020-06-16 16:10:00|9879.1|9872.6|9877.1|9872.1|9880.1|9876.6|9870.1|9865.6|124
1592324100000|2020-06-16 16:15:00|9876.6|9871.6|9865.1|9858.6|9882.6|9877.6|9852.1|9847.6|253
1592324400000|2020-06-16 16:20:00|9866.6|9857.6|9864.6|9860.1|9869.6|9864.6|9856.6|9852.6|74
1592324700000|2020-06-16 16:25:00|9864.1|9859.6|9875.1|9870.6|9881.1|9876.6|9861.6|9857.6|108
1592325000000|2020-06-16 16:30:00|9874.6|9869.1|9892.6|9888.1|9892.6|9888.1|9871.1|9867.6|72
1592325300000|2020-06-16 16:35:00|9892.1|9887.1|9891.6|9885.6|9899.1|9894.6|9880.6|9877.6|175
1592325600000|2020-06-16 16:40:00|9892.6|9886.1|9898.1|9893.6|9898.1|9893.6|9885.1|9882.6|86
1592325900000|2020-06-16 16:45:00|9898.6|9894.6|9895.6|9890.6|9904.6|9900.1|9890.1|9885.1|128
1592326200000|2020-06-16 16:50:00|9896.1|9891.1|9893.6|9889.1|9901.6|9896.6|9891.6|9887.6|37
1592326500000|2020-06-16 16:55:00|9894.6|9889.6|9887.1|9884.1|9898.1|9893.6|9886.6|9882.6|98
1592326800000|2020-06-16 17:00:00|9886.1|9882.6|9885.6|9881.6|9893.6|9889.6|9885.1|9881.1|56
1592327100000|2020-06-16 17:05:00|9884.6|9881.1|9880.1|9873.1|9889.6|9884.6|9877.1|9872.6|74
1592327400000|2020-06-16 17:10:00|9879.6|9872.6|9882.6|9877.6|9883.6|9879.1|9874.1|9870.6|36
1592327700000|2020-06-16 17:15:00|9883.6|9878.1|9890.6|9887.1|9892.1|9887.1|9878.1|9874.1|50
1592328000000|2020-06-16 17:20:00|9890.1|9886.6|9883.1|9878.1|9890.1|9886.6|9877.1|9874.1|69
1592328300000|2020-06-16 17:25:00|9882.1|9877.6|9883.6|9879.1|9889.1|9884.6|9880.6|9876.1|53
1592328600000|2020-06-16 17:30:00|9883.1|9877.6|9868.6|9864.6|9885.6|9880.6|9866.6|9862.6|67
1592328900000|2020-06-16 17:35:00|9867.1|9863.1|9843.6|9839.1|9869.6|9866.1|9841.6|9837.6|141
1592329200000|2020-06-16 17:40:00|9842.6|9838.6|9866.6|9862.1|9869.1|9864.6|9841.6|9837.6|95
1592329500000|2020-06-16 17:45:00|9867.1|9863.1|9860.6|9856.6|9867.6|9864.1|9856.6|9854.1|59
1592329800000|2020-06-16 17:50:00|9861.6|9857.1|9841.1|9837.1|9866.6|9861.6|9835.6|9832.6|139
1592330100000|2020-06-16 17:55:00|9839.6|9836.6|9838.6|9834.1|9843.1|9838.6|9833.6|9829.1|114
1592330400000|2020-06-16 18:00:00|9840.1|9834.6|9859.6|9854.6|9859.6|9855.6|9840.1|9834.6|139
1592330700000|2020-06-16 18:05:00|9858.6|9854.1|9859.6|9855.1|9862.6|9858.6|9851.6|9848.1|42
1592331000000|2020-06-16 18:10:00|9862.6|9855.6|9858.6|9853.6|9869.6|9865.1|9856.6|9852.6|58
1592331300000|2020-06-16 18:15:00|9857.6|9853.1|9860.6|9856.1|9875.6|9871.1|9857.1|9852.6|153
1592331600000|2020-06-16 18:20:00|9861.1|9856.6|9851.6|9847.6|9863.1|9859.1|9821.1|9816.6|343
1592331900000|2020-06-16 18:25:00|9849.6|9846.1|9862.1|9858.1|9863.1|9858.6|9843.6|9839.1|121
1592332200000|2020-06-16 18:30:00|9861.6|9856.6|9862.6|9858.1|9879.1|9874.6|9861.1|9856.6|140
1592332500000|2020-06-16 18:35:00|9863.1|9858.6|9861.6|9857.6|9873.1|9868.1|9859.6|9855.1|104
1592332800000|2020-06-16 18:40:00|9862.1|9859.6|9857.6|9853.1|9864.6|9860.1|9851.1|9847.1|126
1592333100000|2020-06-16 18:45:00|9859.6|9853.6|9865.1|9861.1|9866.6|9861.6|9848.1|9843.6|38
1592333400000|2020-06-16 18:50:00|9864.6|9860.1|9841.1|9837.6|9869.1|9864.6|9837.6|9833.6|159
1592333700000|2020-06-16 18:55:00|9842.1|9838.1|9840.6|9836.1|9846.1|9842.6|9834.6|9830.1|101
1592334000000|2020-06-16 19:00:00|9842.1|9837.6|9833.6|9828.6|9843.1|9838.6|9830.6|9826.1|65
1592334300000|2020-06-16 19:05:00|9833.1|9828.1|9816.6|9812.6|9838.1|9833.1|9816.6|9812.6|89
1592334600000|2020-06-16 19:10:00|9815.6|9810.6|9819.6|9815.6|9822.6|9818.1|9812.6|9808.6|118
1592334900000|2020-06-16 19:15:00|9819.1|9815.1|9795.1|9788.1|9819.6|9817.1|9792.6|9787.6|157
1592335200000|2020-06-16 19:20:00|9794.6|9788.9|9814.1|9808.6|9818.1|9812.6|9794.6|9788.9|67
1592335500000|2020-06-16 19:25:00|9814.6|9814.1|9831.1|9827.1|9834.6|9829.1|9813.6|9808.6|73
1592335800000|2020-06-16 19:30:00|9831.6|9827.6|9838.6|9835.1|9844.1|9837.1|9822.1|9817.6|76
1592336100000|2020-06-16 19:35:00|9839.1|9833.6|9841.6|9836.6|9843.6|9839.6|9831.6|9826.6|135
1592336400000|2020-06-16 19:40:00|9842.6|9840.6|9841.6|9838.1|9848.6|9843.1|9836.6|9831.1|76
1592336700000|2020-06-16 19:45:00|9842.1|9836.6|9848.6|9843.1|9848.6|9843.6|9832.1|9827.6|170
1592337000000|2020-06-16 19:50:00|9848.1|9844.6|9838.6|9833.1|9854.1|9847.1|9834.6|9829.4|151
1592337300000|2020-06-16 19:55:00|9839.1|9835.1|9847.6|9839.1|9849.6|9844.6|9834.1|9829.1|177
1592337600000|2020-06-16 20:00:00|9846.6|9837.6|9849.6|9844.1|9854.1|9848.6|9837.1|9832.6|45
1592337900000|2020-06-16 20:05:00|9849.1|9844.6|9851.1|9845.1|9852.6|9847.1|9847.1|9841.1|12
1592338200000|2020-06-16 20:10:00|9850.6|9845.6|9852.1|9847.1|9854.6|9851.1|9849.1|9844.1|11
1592338500000|2020-06-16 20:15:00|9852.6|9847.6|9853.6|9849.1|9854.6|9850.1|9850.1|9844.6|7
1592338800000|2020-06-16 20:20:00|9853.1|9849.6|9853.6|9849.6|9853.6|9850.1|9853.1|9849.1|4
1592339100000|2020-06-16 20:25:00|9853.1|9849.1|9851.6|9846.6|9854.6|9851.6|9849.1|9846.6|30
1592339400000|2020-06-16 20:30:00|9851.1|9847.1|9850.1|9846.6|9853.6|9847.1|9850.1|9846.6|4
1592339700000|2020-06-16 20:35:00|9849.6|9845.1|9850.6|9843.6|9851.1|9845.1|9849.1|9843.6|1
1592340000000|2020-06-16 20:40:00|9850.1||9850.1||9850.6||9849.1||4
1592340300000|2020-06-16 20:45:00|9849.6|9847.6|9852.1|9845.1|9852.1|9847.6|9849.1|9845.1|6
1592340600000|2020-06-16 20:50:00||9845.6||9845.6||9845.6||9845.6|1
1592340900000|2020-06-16 20:55:00|9851.6|9846.1|9854.6|9847.6|9854.6|9848.1|9851.6|9846.1|6
1592341800000|2020-06-16 21:10:00|9854.4|9844.4|9854.4|9844.4|9854.4|9844.4|9854.4|9844.4|24771177
1592342100000|2020-06-16 21:15:00|9854.3|9844.3|9849.5|9839.5|9854.7|9844.7|9849.2|9839.2|0
1592342400000|2020-06-16 21:20:00|9849.6|9839.6|9848.5|9838.5|9849.6|9839.6|9848.2|9838.2|0
1592342700000|2020-06-16 21:25:00|9849.3|9839.3|9848.1|9838.1|9849.3|9839.3|9847.9|9837.9|0
1592343000000|2020-06-16 21:30:00|9848.2|9838.2|9847.4|9837.4|9848.7|9838.7|9847.4|9837.4|0
1592343300000|2020-06-16 21:35:00|9847.7|9837.7|9847.7|9837.7|9848.6|9838.6|9846.1|9836.1|0
1592343600000|2020-06-16 21:40:00|9847.4|9837.4|9846.9|9836.9|9847.4|9837.4|9846.1|9836.1|0
1592343900000|2020-06-16 21:45:00|9846.8|9836.8|9846.8|9836.8|9847.2|9837.2|9846.1|9836.1|0
1592344200000|2020-06-16 21:50:00|9847.3|9837.3|9847.1|9837.1|9848.5|9838.5|9846.8|9836.8|0
1592344500000|2020-06-16 21:55:00|9847|9837|9848.3|9838.3|9848.3|9838.3|9847|9837|0
1592344800000|2020-06-16 22:00:00|9843.9|9833.9|9841.7|9831.7|9847.8|9837.8|9835.3|9825.3|0
1592345100000|2020-06-16 22:05:00|9842|9832|9835|9825|9845.8|9835.8|9832.5|9822.5|0
1592345400000|2020-06-16 22:10:00|9834.8|9824.8|9826.6|9816.6|9835.9|9825.9|9823.8|9813.8|0
1592345700000|2020-06-16 22:15:00|9828.3|9818.3|9820.4|9810.4|9828.8|9818.8|9817.5|9807.5|0
1592346000000|2020-06-16 22:20:00|9820.1|9810.1|9827.5|9817.5|9829.2|9819.2|9820.1|9810.1|0
1592346300000|2020-06-16 22:25:00|9828.1|9818.1|9841.1|9831.1|9842.5|9832.5|9827.8|9817.8|0
1592346600000|2020-06-16 22:30:00|9841.4|9831.4|9841.9|9831.9|9846.9|9836.9|9838.6|9828.6|0
1592346900000|2020-06-16 22:35:00|9842.2|9832.2|9839.7|9829.7|9845.2|9835.2|9836.4|9826.4|0
1592347200000|2020-06-16 22:40:00|9839.4|9829.4|9824.6|9814.6|9841.4|9831.4|9824|9814|0
1592347500000|2020-06-16 22:45:00|9825.1|9815.1|9827.5|9817.5|9828|9818|9824|9814|0
1592347800000|2020-06-16 22:50:00|9827.2|9817.2|9835.9|9825.9|9836.4|9826.4|9827.2|9817.2|0
1592348100000|2020-06-16 22:55:00|9836.4|9826.4|9838.1|9828.1|9839.7|9829.7|9834.2|9824.2|0
1592348400000|2020-06-16 23:00:00|9837.8|9827.8|9846.4|9836.4|9846.9|9836.9|9837.8|9827.8|0
1592348700000|2020-06-16 23:05:00|9846.9|9836.9|9845.9|9835.9|9848.2|9838.2|9841.5|9831.5|0
1592349000000|2020-06-16 23:10:00|9846.2|9836.2|9847.2|9837.2|9847.7|9837.7|9841.9|9831.9|0
1592349300000|2020-06-16 23:15:00|9846.6|9836.6|9848.3|9838.3|9849.4|9839.4|9843.3|9833.3|0
1592349600000|2020-06-16 23:20:00|9848.8|9838.8|9859.4|9849.4|9859.4|9849.4|9847.7|9837.7|0
1592349900000|2020-06-16 23:25:00|9859.1|9849.1|9858.8|9848.8|9863.2|9853.2|9858.3|9848.3|0
1592350200000|2020-06-16 23:30:00|9858.3|9848.3|9861.6|9851.6|9861.9|9851.9|9856.6|9846.6|0
1592350500000|2020-06-16 23:35:00|9861.4|9851.4|9860.3|9850.3|9861.4|9851.4|9858.6|9848.6|0
1592350800000|2020-06-16 23:40:00|9860.8|9850.8|9867.9|9857.9|9871.2|9861.2|9860.8|9850.8|0
1592351100000|2020-06-16 23:45:00|9868.1|9858.1|9867.5|9857.5|9869.1|9859.1|9865.3|9855.3|0
1592351400000|2020-06-16 23:50:00|9866.9|9856.9|9872.2|9862.2|9873.9|9863.9|9865.8|9855.8|0
1592351700000|2020-06-16 23:55:00|9871.7|9861.7|9874.4|9864.4|9878.3|9868.3|9870.5|9860.5|0
1592352000000|2020-06-17 00:00:00|9873.9|9863.9|9863.7|9853.7|9875|9865|9862|9852|0
1592352300000|2020-06-17 00:05:00|9863.2|9853.2|9866.2|9856.2|9869.8|9859.8|9862|9852|0
1592352600000|2020-06-17 00:10:00|9865.9|9855.9|9859.8|9849.8|9865.9|9855.9|9854.3|9844.3|0
1592352900000|2020-06-17 00:15:00|9859.5|9849.5|9842.8|9832.8|9860.9|9850.9|9837.8|9827.8|0
1592353200000|2020-06-17 00:20:00|9842.3|9832.3|9839.5|9829.5|9843.4|9833.4|9834|9824|0
1592353500000|2020-06-17 00:25:00|9840|9830|9843|9833|9846|9836|9833.4|9823.4|0
1592353800000|2020-06-17 00:30:00|9843.3|9833.3|9850.4|9840.4|9851.5|9841.5|9838.3|9828.3|0
1592354100000|2020-06-17 00:35:00|9849.3|9839.3|9850.4|9840.4|9851.5|9841.5|9844.4|9834.4|0
1592354400000|2020-06-17 00:40:00|9851|9841|9858.2|9848.2|9860.4|9850.4|9844.4|9834.4|0
1592354700000|2020-06-17 00:45:00|9858.4|9848.4|9867|9857|9868.7|9858.7|9858.2|9848.2|0
1592355000000|2020-06-17 00:50:00|9867.5|9857.5|9861.5|9851.5|9868.7|9858.7|9859.8|9849.8|0
1592355300000|2020-06-17 00:55:00|9861.7|9851.7|9865.3|9855.3|9868.7|9858.7|9861.5|9851.5|0
1592355600000|2020-06-17 01:00:00|9865.9|9855.9|9890.4|9884.4|9903.4|9898.9|9855.9|9851.2|415
1592355900000|2020-06-17 01:05:00|9891.4|9884.9|9881.9|9877.4|9894.4|9887.4|9880.9|9877.4|99
1592356200000|2020-06-17 01:10:00|9882.4|9878.4|9870.4|9863.4|9888.9|9885.4|9866.9|9863.4|201
1592356500000|2020-06-17 01:15:00|9869.4|9862.9|9855.4|9851.4|9870.4|9865.9|9851.9|9847.9|162
1592356800000|2020-06-17 01:20:00|9854.4|9850.4|9853.4|9848.9|9858.9|9853.9|9851.4|9847.4|124
1592357100000|2020-06-17 01:25:00|9854.9|9848.4|9845.4|9838.4|9857.9|9853.9|9843.9|9838.4|111
1592357400000|2020-06-17 01:30:00|9843.9|9838.9|9839.4|9835.9|9846.4|9841.9|9828.4|9823.4|163
1592357700000|2020-06-17 01:35:00|9836.9|9835.4|9846.9|9842.4|9849.4|9844.4|9831.9|9826.9|112
1592358000000|2020-06-17 01:40:00|9847.4|9842.9|9863.4|9858.4|9864.4|9860.4|9843.4|9839.4|78
1592358300000|2020-06-17 01:45:00|9863.9|9858.9|9862.4|9858.9|9864.4|9860.9|9851.4|9847.9|113
1592358600000|2020-06-17 01:50:00|9862.9|9859.4|9861.4|9856.9|9863.9|9859.9|9853.4|9848.9|59
1592358900000|2020-06-17 01:55:00|9860.9|9857.4|9852.9|9849.4|9860.9|9857.4|9848.4|9844.4|90
1592359200000|2020-06-17 02:00:00|9852.4|9848.9|9857.9|9853.4|9861.9|9856.4|9841.9|9837.4|120
1592359500000|2020-06-17 02:05:00|9857.4|9851.9|9861.4|9856.9|9863.4|9860.4|9854.9|9850.9|73
1592359800000|2020-06-17 02:10:00|9857.4|9855.9|9843.4|9839.4|9858.9|9856.4|9842.9|9839.4|88
1592360100000|2020-06-17 02:15:00|9844.9|9839.9|9842.4|9838.4|9845.9|9840.9|9836.9|9833.4|105
1592360400000|2020-06-17 02:20:00|9841.9|9836.9|9835.9|9831.4|9843.4|9839.4|9831.9|9827.9|56
1592360700000|2020-06-17 02:25:00|9836.4|9832.4|9842.4|9837.9|9844.4|9839.9|9834.9|9830.9|11
1592361000000|2020-06-17 02:30:00|9842.9|9838.4|9812.9|9806.9|9842.9|9838.4|9809.4|9804.4|263
1592361300000|2020-06-17 02:35:00|9812.4|9806.4|9824.4|9819.9|9825.9|9822.4|9809.4|9805.4|103
1592361600000|2020-06-17 02:40:00|9823.9|9818.9|9826.9|9821.9|9832.9|9828.9|9818.4|9813.9|90
1592361900000|2020-06-17 02:45:00|9827.4|9823.4|9830.4|9826.4|9834.9|9830.9|9824.4|9819.9|48
1592362200000|2020-06-17 02:50:00|9828.4|9825.9|9829.9|9826.4|9833.9|9830.4|9828.4|9823.9|122
1592362500000|2020-06-17 02:55:00|9830.9|9826.9|9835.4|9830.9|9837.4|9832.9|9828.4|9823.9|55
1592362800000|2020-06-17 03:00:00|9836.4|9831.4|9839.4|9833.4|9841.9|9837.4|9828.9|9825.9|63
1592363100000|2020-06-17 03:05:00|9840.4|9832.9|9840.9|9836.9|9841.9|9837.9|9834.4|9830.9|39
1592363400000|2020-06-17 03:10:00|9840.4|9836.4|9832.4|9829.4|9840.9|9836.4|9832.4|9828.9|25
1592363700000|2020-06-17 03:15:00|9831.9|9828.9|9833.9|9829.9|9838.9|9834.9|9829.4|9825.9|40
1592364000000|2020-06-17 03:20:00|9832.9|9829.4|9840.9|9836.9|9840.9|9836.9|9831.4|9827.4|46
1592364300000|2020-06-17 03:25:00|9840.4|9838.4|9839.9|9836.4|9842.4|9838.4|9836.4|9832.9|117
1592364600000|2020-06-17 03:30:00|9840.9|9836.9|9846.9|9842.9|9851.4|9845.9|9826.4|9821.9|179
1592364900000|2020-06-17 03:35:00|9847.4|9843.4|9852.9|9849.4|9852.9|9849.9|9844.4|9840.9|167
1592365200000|2020-06-17 03:40:00|9852.4|9849.9|9854.4|9850.4|9857.9|9854.4|9846.4|9842.9|188
1592365500000|2020-06-17 03:45:00|9849.4|9843.4|9819.1|9817.1|9855.6|9853.6|9818.9|9816.9|581371
1592365800000|2020-06-17 03:50:00|9818.8|9816.8|9808.4|9806.4|9821.1|9819.1|9804.8|9802.8|467175
1592366100000|2020-06-17 03:55:00|9809.8|9807.8|9842.6|9840.6|9843.2|9841.2|9808.4|9806.4|437850
1592366400000|2020-06-17 04:00:00|9842.5|9840.5|9901.6|9899.6|9910|9908|9836.7|9834.7|695025
1592366700000|2020-06-17 04:05:00|9900.5|9898.5|9914.9|9912.9|9925.2|9923.2|9881.5|9879.5|636075
1592367000000|2020-06-17 04:10:00|9915.2|9913.2|9903|9901|9924.6|9922.6|9888.7|9886.7|375750
1592367300000|2020-06-17 04:15:00|9902.9|9900.9|9886.5|9884.5|9910.6|9908.6|9879.8|9877.8|241950
1592367600000|2020-06-17 04:20:00|9886.4|9884.4|9903.3|9901.3|9906|9904|9886|9884|165225
1592367900000|2020-06-17 04:25:00|9903.8|9901.8|9909.9|9907.9|9917.1|9915.1|9898.4|9896.4|204825
1592368200000|2020-06-17 04:30:00|9911.7|9909.7|9932.5|9930.5|9940.4|9938.4|9901.4|9899.4|403425
1592368500000|2020-06-17 04:35:00|9932.3|9930.3|9923.6|9921.6|9936.9|9934.9|9919.6|9917.6|225600
1592368800000|2020-06-17 04:40:00|9923.3|9921.3|9923.3|9921.3|9932.2|9930.2|9907.9|9905.9|163800
1592369100000|2020-06-17 04:45:00|9923.4|9921.4|9910.3|9908.3|9926.8|9924.8|9905.4|9903.4|116850
1592369400000|2020-06-17 04:50:00|9910.8|9908.8|9883.7|9881.7|9910.9|9908.9|9876.3|9874.3|314475
1592369700000|2020-06-17 04:55:00|9883.4|9881.4|9871.4|9869.4|9883.4|9881.4|9852.3|9850.3|345300
1592370000000|2020-06-17 05:00:00|9870.2|9868.2|9887.5|9885.5|9888.7|9886.7|9854.2|9852.2|205050
1592370300000|2020-06-17 05:05:00|9887.4|9885.4|9863.7|9861.7|9897.6|9895.6|9860|9858|180975
1592370600000|2020-06-17 05:10:00|9863.3|9861.3|9851.5|9849.5|9874.7|9872.7|9840|9838|254625
1592370900000|2020-06-17 05:15:00|9850.8|9848.8|9864.8|9862.8|9868.8|9866.8|9844.6|9842.6|164100
1592371200000|2020-06-17 05:20:00|9865.4|9863.4|9875|9873|9881.1|9879.1|9858.4|9856.4|131175
1592371500000|2020-06-17 05:25:00|9874.7|9872.7|9855|9853|9874.8|9872.8|9852|9850|135375
1592371800000|2020-06-17 05:30:00|9855.9|9853.9|9859.9|9857.9|9873.8|9871.8|9847.6|9845.6|108900
1592372100000|2020-06-17 05:35:00|9859.4|9857.4|9872.7|9870.7|9882.1|9880.1|9854.8|9852.8|119025
1592372400000|2020-06-17 05:40:00|9873|9871|9871.6|9869.6|9883.6|9881.6|9866.3|9864.3|107175
1592372700000|2020-06-17 05:45:00|9871.3|9869.3|9893.6|9891.6|9902|9900|9863.9|9861.9|237525
1592373000000|2020-06-17 05:50:00|9895.2|9893.2|9889.2|9887.2|9898|9896|9875.7|9873.7|168600
1592373300000|2020-06-17 05:55:00|9889.1|9887.1|9883.5|9881.5|9897.6|9895.6|9880.8|9878.8|122625
1592373600000|2020-06-17 06:00:00|9883.6|9881.6|9899|9897|9912.7|9910.7|9874.7|9872.7|230100
1592373900000|2020-06-17 06:05:00|9900.5|9898.5|9856.3|9854.3|9903|9901|9856.3|9854.3|244875
1592374200000|2020-06-17 06:10:00|9852.6|9850.6|9872.4|9870.4|9883.2|9881.2|9851.5|9849.5|244350
1592374500000|2020-06-17 06:15:00|9872.9|9870.9|9881|9879|9896.6|9894.6|9872.9|9870.9|189000
1592374800000|2020-06-17 06:20:00|9881.2|9879.2|9919.1|9917.1|9924.3|9922.3|9871.9|9869.9|341925
1592375100000|2020-06-17 06:25:00|9919.6|9917.6|9909.7|9907.7|9932.5|9930.5|9905.4|9903.4|337875
1592375400000|2020-06-17 06:30:00|9909|9907|9903.4|9901.4|9922.8|9920.8|9900.8|9898.8|133575
1592375700000|2020-06-17 06:35:00|9904.7|9902.7|9903.7|9901.7|9911.9|9909.9|9894.2|9892.2|135225
1592376000000|2020-06-17 06:40:00|9903.8|9901.8|9920.3|9918.3|9926.4|9924.4|9902.3|9900.3|164325
1592376300000|2020-06-17 06:45:00|9919.3|9917.3|9928.7|9926.7|9936.4|9934.4|9917.7|9915.7|244350
1592376600000|2020-06-17 06:50:00|9928.9|9926.9|9928.3|9926.3|9946.8|9944.8|9921.2|9919.2|369750
1592376900000|2020-06-17 06:55:00|9928.9|9926.9|9922.9|9920.9|9938.8|9936.8|9922|9920|119025
1592377200000|2020-06-17 07:00:00|9921.8|9919.8|9928.9|9926.9|9941.2|9939.2|9912.6|9910.6|223875
1592377500000|2020-06-17 07:05:00|9929.2|9927.2|9935|9933|9940.9|9938.9|9925.5|9923.5|102825
1592377800000|2020-06-17 07:10:00|9935.7|9933.7|9927.9|9925.9|9952.8|9950.8|9926.5|9924.5|227100
1592378100000|2020-06-17 07:15:00|9928.5|9926.5|9916.8|9914.8|9929|9927|9909.1|9907.1|204600
1592378400000|2020-06-17 07:20:00|9916.4|9914.4|9916.4|9914.4|9920.8|9918.8|9905|9903|125400
1592378700000|2020-06-17 07:25:00|9915.5|9913.5|9946.3|9944.3|9951.4|9949.4|9914.2|9912.2|231300
1592379000000|2020-06-17 07:30:00|9946|9944|9958.7|9956.7|9959.7|9957.7|9939.8|9937.8|235350
1592379300000|2020-06-17 07:35:00|9957.2|9955.2|9959.3|9957.3|9962.4|9960.4|9946.6|9944.6|205200
1592379600000|2020-06-17 07:40:00|9959.4|9957.4|9950.1|9948.1|9961|9959|9947.3|9945.3|131325
1592379900000|2020-06-17 07:45:00|9950.5|9948.5|9964.2|9962.2|9970.1|9968.1|9950.4|9948.4|284175
1592380200000|2020-06-17 07:50:00|9964.6|9962.6|9978.2|9976.2|9982.1|9980.1|9961|9959|385500
1592380500000|2020-06-17 07:55:00|9977.9|9975.9|9945.9|9943.9|9978|9976|9940.7|9938.7|357600
1592380800000|2020-06-17 08:00:00|9946|9944|9926.2|9924.2|9946.8|9944.8|9920.5|9918.5|329925
1592381100000|2020-06-17 08:05:00|9925.8|9923.8|9930.8|9928.8|9937.5|9935.5|9912.3|9910.3|319350
1592381400000|2020-06-17 08:10:00|9931.7|9929.7|9938.4|9936.4|9941.9|9939.9|9923.3|9921.3|122475
1592381700000|2020-06-17 08:15:00|9938.9|9936.9|9952.5|9950.5|9952.5|9950.5|9931.4|9929.4|161175
1592382000000|2020-06-17 08:20:00|9953|9951|9953.9|9951.9|9957.8|9955.8|9946.1|9944.1|155100
1592382300000|2020-06-17 08:25:00|9952.2|9950.2|9940.2|9938.2|9953|9951|9936.1|9934.1|114600
1592382600000|2020-06-17 08:30:00|9939.5|9937.5|9955.7|9953.7|9962.8|9960.8|9938.9|9936.9|110925
1592382900000|2020-06-17 08:35:00|9957.3|9955.3|9941.2|9939.2|9959.9|9957.9|9938.9|9936.9|81525
1592383200000|2020-06-17 08:40:00|9940.9|9938.9|9921.2|9919.2|9940.9|9938.9|9918.8|9916.8|246375
1592383500000|2020-06-17 08:45:00|9921|9919|9928.7|9926.7|9936.4|9934.4|9906.4|9904.4|253275
1592383800000|2020-06-17 08:50:00|9928.3|9926.3|9928.5|9926.5|9934|9932|9919.8|9917.8|75900
1592384100000|2020-06-17 08:55:00|9928.9|9926.9|9929.2|9927.2|9944.2|9942.2|9924.1|9922.1|102825
1592384400000|2020-06-17 09:00:00|9929.9|9927.9|9917.3|9915.3|9939.9|9937.9|9911.9|9909.9|162375
1592384700000|2020-06-17 09:05:00|9916.5|9914.5|9897.2|9895.2|9917.8|9915.8|9887.6|9885.6|416775
1592385000000|2020-06-17 09:10:00|9896.9|9894.9|9902|9900|9911.4|9909.4|9892.7|9890.7|234300
1592385300000|2020-06-17 09:15:00|9902.5|9900.5|9855.1|9853.1|9902.5|9900.5|9854.7|9852.7|496800
1592385600000|2020-06-17 09:20:00|9855.6|9853.6|9848.8|9846.8|9867.5|9865.5|9845.5|9843.5|349125
1592385900000|2020-06-17 09:25:00|9849.2|9847.2|9859.8|9857.8|9866.3|9864.3|9846.5|9844.5|206175
1592386200000|2020-06-17 09:30:00|9858.9|9856.9|9867.9|9865.9|9878.7|9876.7|9850|9848|254025
1592386500000|2020-06-17 09:35:00|9866.1|9864.1|9836.1|9834.1|9869.5|9867.5|9835.4|9833.4|334425
1592386800000|2020-06-17 09:40:00|9835.8|9833.8|9852|9850|9858|9856|9833.2|9831.2|325050
1592387100000|2020-06-17 09:45:00|9851.9|9849.9|9839.1|9837.1|9858.7|9856.7|9837.6|9835.6|194325
1592387400000|2020-06-17 09:50:00|9839.3|9837.3|9848.2|9846.2|9848.3|9846.3|9836.4|9834.4|287100
1592387700000|2020-06-17 09:55:00|9848|9846|9845|9843|9848.7|9846.7|9841.5|9839.5|241425
1592388000000|2020-06-17 10:00:00|9845.4|9842.6|9856.4|9852.4|9857.4|9853.9|9843.4|9839.4|275
1592388300000|2020-06-17 10:05:00|9856.9|9851.9|9854.9|9852.4|9860.9|9856.4|9851.9|9847.9|85
1592388600000|2020-06-17 10:10:00|9777.7|9850.9|9781.4|9771.4|9781.4|9850.9|9777.1|9767.1|18302159
1592388900000|2020-06-17 10:15:00|9778.4|9768.4|9847.3|9837.3|9862.7|9852.7|9776.8|9766.8|0
1592389200000|2020-06-17 10:20:00|9846.8|9836.8|9846.6|9836.6|9848.3|9838.3|9842.2|9832.2|0
1592389500000|2020-06-17 10:25:00|9847.2|9837.2|9861.8|9851.8|9862.5|9852.5|9847.2|9837.2|0
1592389800000|2020-06-17 10:30:00|9862.4|9852.4|9858|9848|9865.1|9855.1|9856.9|9846.9|0
1592390100000|2020-06-17 10:35:00|9858.5|9848.5|9865.1|9855.1|9865.1|9855.1|9857.5|9847.5|0
1592390400000|2020-06-17 10:40:00|9864.6|9854.6|9880.9|9872.4|9892.2|9882.2|9864.6|9854.6|113
1592390700000|2020-06-17 10:45:00|9880.4|9872.9|9877.4|9872.4|9888.9|9882.9|9876.4|9870.9|154
1592391000000|2020-06-17 10:50:00|9877.9|9873.9|9877.4|9872.4|9882.4|9879.4|9875.4|9869.9|68
1592391300000|2020-06-17 10:55:00|9877.9|9872.9|9897.9|9892.4|9897.9|9894.4|9875.9|9872.9|147
1592391600000|2020-06-17 11:00:00|9897.4|9891.9|9890.4|9885.9|9897.4|9892.4|9888.9|9884.4|53
1592391900000|2020-06-17 11:05:00|9889.9|9885.4|9887.9|9882.9|9891.9|9887.4|9884.9|9882.4|16
1592392200000|2020-06-17 11:10:00|9888.4|9883.4|9892.4|9887.9|9894.4|9889.4|9887.4|9883.4|10
1592392500000|2020-06-17 11:15:00|9891.9|9885.9|9887.9|9882.9|9891.9|9886.4|9886.4|9882.4|6
1592392800000|2020-06-17 11:20:00|9887.4|9882.4|9882.9|9878.9|9888.4|9884.4|9882.9|9878.4|10
1592393100000|2020-06-17 11:25:00|9884.4|9879.4|9888.4|9883.9|9890.4|9885.9|9882.9|9877.9|15
1592393400000|2020-06-17 11:30:00|9887.9|9884.4|9890.9|9885.9|9892.4|9887.9|9886.9|9882.4|7
1592393700000|2020-06-17 11:35:00|9891.4|9886.4|9891.4|9886.9|9892.9|9888.9|9887.9|9884.4|9
1592394000000|2020-06-17 11:40:00|9891.9|9887.4|9884.4|9880.4|9892.9|9888.9|9884.4|9880.4|14
1592394300000|2020-06-17 11:45:00|9883.9|9879.9|9886.9|9883.4|9886.9|9883.4|9878.9|9874.4|59
1592394600000|2020-06-17 11:50:00|9887.9|9884.4|9880.9|9875.4|9889.4|9885.9|9874.9|9870.9|163
1592394900000|2020-06-17 11:55:00|9881.4|9873.9|9875.4|9870.4|9881.9|9877.4|9870.9|9866.9|142
1592395200000|2020-06-17 12:00:00|9875.9|9870.9|9878.9|9874.4|9879.4|9875.9|9872.4|9867.4|56
1592395500000|2020-06-17 12:05:00|9879.4|9874.9|9881.9|9877.4|9884.4|9880.9|9878.9|9874.4|13
1592395800000|2020-06-17 12:10:00|9882.4|9877.9|9887.4|9883.4|9887.4|9883.4|9879.9|9875.9|23
1592396100000|2020-06-17 12:15:00|9889.4|9885.4|9894.9|9891.4|9896.4|9892.4|9888.4|9884.9|37
1592396400000|2020-06-17 12:20:00|9893.4|9890.9|9890.9|9885.9|9895.4|9890.9|9887.9|9882.4|36
1592396700000|2020-06-17 12:25:00|9891.9|9886.4|9890.9|9886.4|9894.4|9889.9|9887.4|9883.4|29
1592397000000|2020-06-17 12:30:00|9890.4|9885.9|9891.4|9884.4|9892.4|9888.4|9885.4|9882.4|13
1592397300000|2020-06-17 12:35:00|9890.9|9882.4|9881.4|9876.9|9890.9|9883.9|9878.9|9874.9|51
1592397600000|2020-06-17 12:40:00|9882.4|9877.4|9883.4|9879.9|9887.9|9883.4|9882.4|9877.4|29
1592397900000|2020-06-17 12:45:00|9883.9|9878.9|9886.4|9881.9|9887.9|9883.9|9883.4|9878.9|4
1592398200000|2020-06-17 12:50:00|9885.9|9880.4|9884.4|9880.9|9892.4|9888.9|9884.4|9879.9|39
1592398500000|2020-06-17 12:55:00|9884.9|9881.4|9874.4|9870.9|9885.9|9881.4|9866.9|9863.4|59
1592398800000|2020-06-17 13:00:00|9874.9|9871.4|9877.4|9873.4|9877.9|9874.4|9874.4|9870.4|32
1592399100000|2020-06-17 13:05:00|9876.9|9874.9|9881.4|9876.4|9884.4|9879.9|9875.4|9872.4|27
1592399400000|2020-06-17 13:10:00|9881.9|9876.9|9884.4|9880.4|9886.4|9882.4|9877.9|9874.9|18
1592399700000|2020-06-17 13:15:00|9884.9|9880.9|9880.4|9874.4|9886.4|9882.9|9876.4|9872.4|25
1592400000000|2020-06-17 13:20:00|9880.9|9875.9|9880.4|9876.4|9884.4|9880.9|9878.9|9875.4|12
1592400300000|2020-06-17 13:25:00|9879.4|9875.9|9879.9|9874.4|9884.4|9881.4|9877.4|9872.4|40
1592400600000|2020-06-17 13:30:00|9880.4|9875.9|9892.9|9888.9|9896.9|9894.4|9869.9|9865.9|588
1592400900000|2020-06-17 13:35:00|9893.4|9889.9|9905.9|9902.9|9914.4|9910.9|9893.4|9888.9|551
1592401200000|2020-06-17 13:40:00|9907.9|9903.9|9912.4|9908.4|9915.9|9911.9|9904.9|9900.9|552
1592401500000|2020-06-17 13:45:00|9913.4|9909.4|9929.4|9924.9|9929.4|9924.9|9911.4|9907.4|189
1592401800000|2020-06-17 13:50:00|9928.9|9925.4|9920.9|9917.4|9939.4|9935.9|9917.9|9913.4|324
1592402100000|2020-06-17 13:55:00|9919.4|9916.4|9915.4|9912.9|9919.4|9916.4|9900.9|9896.4|272
1592402400000|2020-06-17 14:00:00|9914.9|9911.4|9911.4|9906.4|9923.9|9920.4|9909.9|9905.9|127
1592402700000|2020-06-17 14:05:00|9910.9|9906.9|9923.9|9919.9|9923.9|9919.9|9906.4|9902.4|105
1592403000000|2020-06-17 14:10:00|9923.4|9918.4|9929.9|9925.9|9930.4|9926.9|9916.9|9912.9|139
1592403300000|2020-06-17 14:15:00|9931.9|9927.4|9907.9|9902.4|9932.4|9928.4|9899.9|9896.9|502
1592403600000|2020-06-17 14:20:00|9908.4|9903.9|9902.4|9898.4|9911.9|9907.9|9901.4|9897.4|166
1592403900000|2020-06-17 14:25:00|9903.4|9898.9|9899.9|9895.4|9908.9|9904.9|9895.4|9892.4|125
1592404200000|2020-06-17 14:30:00|9899.4|9895.9|9904.9|9900.9|9908.4|9904.4|9881.9|9877.4|430
1592404500000|2020-06-17 14:35:00|9905.9|9901.4|9917.4|9912.9|9917.4|9913.4|9902.9|9899.4|143
1592404800000|2020-06-17 14:40:00|9917.9|9913.4|9926.9|9922.4|9926.9|9922.4|9911.4|9905.9|98
1592405100000|2020-06-17 14:45:00|9926.4|9922.9|9921.4|9916.9|9926.9|9923.9|9917.4|9913.4|73
1592405400000|2020-06-17 14:50:00|9920.9|9915.9|9927.9|9923.9|9928.9|9925.9|9915.9|9912.4|107
1592405700000|2020-06-17 14:55:00|9928.9|9924.4|9924.4|9920.9|9932.4|9929.4|9924.4|9920.9|67
1592406000000|2020-06-17 15:00:00|9926.4|9921.4|9917.4|9913.4|9928.4|9923.9|9913.9|9909.9|78
1592406300000|2020-06-17 15:05:00|9919.4|9913.9|9914.9|9910.9|9927.4|9923.9|9914.4|9910.9|118
1592406600000|2020-06-17 15:10:00|9915.9|9911.4|9904.4|9900.4|9918.9|9913.4|9896.4|9893.4|172
1592406900000|2020-06-17 15:15:00|9903.9|9900.9|9900.9|9896.9|9911.4|9907.4|9896.9|9893.4|58
1592407200000|2020-06-17 15:20:00|9900.4|9896.4|9892.9|9889.4|9902.9|9899.4|9889.9|9886.4|72
1592407500000|2020-06-17 15:25:00|9893.9|9888.9|9888.9|9885.9|9893.9|9889.9|9881.9|9877.9|165
1592407800000|2020-06-17 15:30:00|9887.9|9885.4|9893.9|9890.4|9895.4|9891.4|9885.9|9882.4|45
1592408100000|2020-06-17 15:35:00|9894.9|9890.9|9894.9|9890.4|9899.4|9896.4|9892.9|9888.9|65
1592408400000|2020-06-17 15:40:00|9895.4|9890.9|9901.4|9896.9|9901.9|9897.4|9894.4|9889.9|93
1592408700000|2020-06-17 15:45:00|9900.9|9897.4|9898.9|9894.9|9904.4|9900.9|9898.4|9894.9|54
1592409000000|2020-06-17 15:50:00|9900.4|9895.4|9896.9|9893.9|9900.4|9896.4|9894.9|9892.4|40
1592409300000|2020-06-17 15:55:00|9898.4|9893.4|9902.9|9899.4|9903.4|9900.9|9896.4|9892.4|99
1592409600000|2020-06-17 16:00:00|9901.9|9898.9|9901.9|9897.9|9903.9|9901.4|9898.9|9895.9|94
1592409900000|2020-06-17 16:05:00|9901.4|9898.4|9899.4|9895.4|9902.9|9899.4|9898.4|9894.4|38
1592410200000|2020-06-17 16:10:00|9899.9|9895.9|9887.4|9882.9|9900.4|9896.9|9884.4|9881.4|72
1592410500000|2020-06-17 16:15:00|9887.9|9883.9|9874.9|9871.9|9887.9|9883.9|9874.4|9871.4|103
1592410800000|2020-06-17 16:20:00|9875.9|9872.4|9870.9|9866.9|9876.9|9872.4|9858.9|9855.9|274
1592411100000|2020-06-17 16:25:00|9871.9|9868.4|9875.9|9872.4|9877.4|9873.4|9870.4|9866.4|134
1592411400000|2020-06-17 16:30:00|9877.4|9872.9|9887.4|9884.4|9891.9|9888.4|9875.9|9872.4|128
1592411700000|2020-06-17 16:35:00|9886.4|9883.9|9887.4|9883.9|9889.4|9885.9|9884.4|9880.9|47
1592412000000|2020-06-17 16:40:00|9886.9|9883.4|9887.9|9883.4|9887.9|9884.9|9883.4|9880.4|57
1592412300000|2020-06-17 16:45:00|9887.4|9882.9|9885.4|9881.9|9888.4|9885.9|9880.9|9877.9|65
1592412600000|2020-06-17 16:50:00|9884.4|9881.4|9881.9|9877.9|9886.4|9882.9|9877.4|9874.4|73
1592412900000|2020-06-17 16:55:00|9881.4|9877.4|9880.9|9872.9|9882.4|9878.9|9874.9|9872.4|55
1592413200000|2020-06-17 17:00:00|9880.4|9874.4|9881.4|9877.9|9886.9|9881.4|9877.9|9873.9|67
1592413500000|2020-06-17 17:05:00|9880.9|9878.4|9882.4|9878.9|9887.9|9884.9|9878.9|9875.9|109
1592413800000|2020-06-17 17:10:00|9881.9|9879.4|9882.4|9878.4|9883.9|9880.4|9880.4|9877.4|57
1592414100000|2020-06-17 17:15:00|9883.4|9878.9|9879.4|9875.9|9885.4|9881.4|9878.4|9874.4|37
1592414400000|2020-06-17 17:20:00|9880.9|9876.4|9884.9|9880.4|9885.9|9882.9|9880.9|9876.4|19
1592414700000|2020-06-17 17:25:00|9885.9|9880.9|9884.4|9878.9|9889.4|9885.4|9883.9|9878.9|26
1592415000000|2020-06-17 17:30:00|9885.9|9880.4|9891.9|9886.9|9891.9|9888.4|9885.4|9880.4|47
1592415300000|2020-06-17 17:35:00|9891.4|9887.4|9896.4|9892.4|9897.9|9893.4|9891.4|9887.4|48
1592415600000|2020-06-17 17:40:00|9895.4|9891.9|9896.4|9892.4|9897.4|9893.4|9890.9|9887.9|37
1592415900000|2020-06-17 17:45:00|9895.9|9890.9|9893.4|9889.4|9896.4|9890.9|9890.9|9887.4|20
1592416200000|2020-06-17 17:50:00|9894.4|9889.9|9894.4|9889.9|9896.9|9893.4|9890.4|9886.4|38
1592416500000|2020-06-17 17:55:00|9895.4|9890.4|9889.9|9885.9|9898.4|9894.9|9889.4|9885.9|30
1592416800000|2020-06-17 18:00:00|9889.4|9885.4|9889.4|9885.9|9891.4|9887.4|9884.9|9881.4|61
1592417100000|2020-06-17 18:05:00|9890.4|9886.4|9894.9|9891.4|9896.4|9892.4|9889.9|9886.4|36
1592417400000|2020-06-17 18:10:00|9893.9|9890.9|9891.4|9886.9|9897.9|9894.9|9890.4|9885.9|26
1592417700000|2020-06-17 18:15:00|9890.9|9887.4|9885.4|9882.4|9892.9|9888.9|9885.4|9881.9|52
1592418000000|2020-06-17 18:20:00|9887.4|9882.9|9888.4|9884.9|9890.4|9887.4|9885.9|9882.4|20
1592418300000|2020-06-17 18:25:00|9887.4|9883.9|9892.9|9889.4|9894.4|9890.4|9885.4|9881.4|75
1592418600000|2020-06-17 18:30:00|9893.4|9888.9|9887.9|9884.9|9893.4|9889.4|9883.4|9880.9|125
1592418900000|2020-06-17 18:35:00|9889.9|9885.4|9891.9|9888.4|9891.9|9888.4|9887.4|9883.9|51
1592419200000|2020-06-17 18:40:00|9891.4|9886.9|9888.9|9884.9|9897.4|9893.4|9888.9|9884.9|68
1592419500000|2020-06-17 18:45:00|9889.4|9885.4|9884.9|9881.4|9890.9|9885.4|9882.9|9879.9|152
1592419800000|2020-06-17 18:50:00|9884.4|9880.4|9886.4|9882.9|9892.4|9888.9|9884.4|9880.4|147
1592420100000|2020-06-17 18:55:00|9886.9|9883.4|9878.9|9874.4|9888.9|9885.4|9876.9|9874.4|155
1592420400000|2020-06-17 19:00:00|9878.4|9873.4|9874.9|9869.9|9878.4|9873.4|9866.9|9863.4|75
1592420700000|2020-06-17 19:05:00|9874.4|9869.4|9873.9|9870.4|9879.4|9874.9|9870.4|9866.4|54
1592421000000|2020-06-17 19:10:00|9875.4|9870.9|9868.4|9864.4|9877.4|9871.9|9865.4|9861.9|101
1592421300000|2020-06-17 19:15:00|9868.9|9864.9|9864.9|9859.9|9876.9|9872.9|9862.4|9856.9|113
1592421600000|2020-06-17 19:20:00|9864.4|9859.4|9851.4|9846.9|9865.9|9862.4|9850.4|9846.4|156
1592421900000|2020-06-17 19:25:00|9852.9|9851.4|9854.9|9848.9|9857.9|9852.9|9848.4|9844.9|121
1592422200000|2020-06-17 19:30:00|9855.9|9849.4|9858.9|9855.4|9862.4|9857.4|9848.4|9845.9|42
1592422500000|2020-06-17 19:35:00|9858.4|9854.9|9862.9|9858.9|9866.9|9862.4|9857.4|9852.4|38
1592422800000|2020-06-17 19:40:00|9862.4|9857.9|9850.9|9846.9|9862.4|9859.4|9847.9|9844.4|52
1592423100000|2020-06-17 19:45:00|9852.4|9847.4|9849.4|9845.4|9856.9|9852.4|9848.4|9844.9|54
1592423400000|2020-06-17 19:50:00|9849.9|9844.9|9860.4|9853.4|9865.4|9859.9|9846.9|9843.9|97
1592423700000|2020-06-17 19:55:00|9860.9|9854.9|9861.4|9856.9|9870.9|9866.4|9858.9|9854.4|101
1592424000000|2020-06-17 20:00:00|9860.9|9856.4|9863.9|9857.4|9863.9|9858.9|9858.4|9855.4|14
1592424300000|2020-06-17 20:05:00|9865.4|9857.9|9866.4|9860.9|9866.9|9862.4|9865.4|9857.9|1
1592424600000|2020-06-17 20:10:00||9859.9||9860.4||9860.4||9859.9|0
1592424900000|2020-06-17 20:15:00|||||||||1
1592425200000|2020-06-17 20:20:00|9865.4|9859.9|9865.4|9859.4|9865.4|9859.9|9865.4|9859.4|4
1592425500000|2020-06-17 20:25:00|9862.9|9860.9|9865.4|9858.4|9865.4|9860.9|9862.9|9858.4|3
1592425800000|2020-06-17 20:30:00|9866.4|9861.9|9867.4|9862.4|9867.9|9862.4|9866.4|9861.9|2
1592426100000|2020-06-17 20:35:00||9860.4||9858.4||9861.4||9858.4|2
1592426400000|2020-06-17 20:40:00|9866.4||9866.4||9866.4||9866.4||2
1592426700000|2020-06-17 20:45:00|||||||||1
1592427300000|2020-06-17 20:55:00|9865.9|9857.4|9871.4|9861.4|9871.4|9861.4|9865.4|9857.4|2
1592427600000|2020-06-17 21:00:00|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|0
1592428200000|2020-06-17 21:10:00|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|18361994
1592428500000|2020-06-17 21:15:00|9871.4|9861.4|9870.6|9860.6|9872.1|9862.1|9870.6|9860.6|0
1592428800000|2020-06-17 21:20:00|9870.7|9860.7|9870.5|9860.5|9870.9|9860.9|9870.3|9860.3|0
1592429100000|2020-06-17 21:25:00|9870.4|9860.4|9871.7|9861.7|9873.7|9863.7|9869.8|9859.8|0
1592429400000|2020-06-17 21:30:00|9871.5|9861.5|9871|9861|9871.7|9861.7|9870.5|9860.5|0
1592429700000|2020-06-17 21:35:00|9870.4|9860.4|9870.9|9860.9|9872.2|9862.2|9870.4|9860.4|0
1592430000000|2020-06-17 21:40:00|9870.7|9860.7|9869.8|9859.8|9870.9|9860.9|9868.9|9858.9|0
1592430300000|2020-06-17 21:45:00|9869.7|9859.7|9868.7|9858.7|9869.7|9859.7|9867.8|9857.8|0
1592430600000|2020-06-17 21:50:00|9868.8|9858.8|9867.2|9857.2|9868.8|9858.8|9867|9857|0
1592430900000|2020-06-17 21:55:00|9867|9857|9869.2|9859.2|9870.8|9860.8|9866.6|9856.6|0
1592431200000|2020-06-17 22:00:00|9871.4|9861.4|9867.8|9857.8|9872|9862|9856.7|9846.7|0
1592431500000|2020-06-17 22:05:00|9868.9|9858.9|9867.4|9857.4|9870.6|9860.6|9865|9855|0
1592431800000|2020-06-17 22:10:00|9867.7|9857.7|9873|9863|9873.6|9863.6|9867.1|9857.1|0
1592432100000|2020-06-17 22:15:00|9873.6|9863.6|9865.8|9855.8|9874.1|9864.1|9860.8|9850.8|0
1592432400000|2020-06-17 22:20:00|9867.5|9857.5|9864.1|9854.1|9867.5|9857.5|9862.4|9852.4|0
1592432700000|2020-06-17 22:25:00|9863.8|9853.8|9867.9|9857.9|9869.1|9859.1|9863.3|9853.3|0
1592433000000|2020-06-17 22:30:00|9868.2|9858.2|9880.2|9870.2|9881.3|9871.3|9867.6|9857.6|0
1592433300000|2020-06-17 22:35:00|9879.6|9869.6|9882.4|9872.4|9884.1|9874.1|9876.3|9866.3|0
1592433600000|2020-06-17 22:40:00|9882.7|9872.7|9880.7|9870.7|9883.5|9873.5|9879.1|9869.1|0
1592433900000|2020-06-17 22:45:00|9881|9871|9879.1|9869.1|9882.1|9872.1|9877.9|9867.9|0
1592434200000|2020-06-17 22:50:00|9879.6|9869.6|9880.2|9870.2|9881.3|9871.3|9878.5|9868.5|0
1592434500000|2020-06-17 22:55:00|9879.1|9869.1|9874.9|9864.9|9883.3|9873.3|9874.9|9864.9|0
1592434800000|2020-06-17 23:00:00|9875.5|9865.5|9876|9866|9883.8|9873.8|9875.5|9865.5|0
1592435100000|2020-06-17 23:05:00|9875.5|9865.5|9871.6|9861.6|9876.6|9866.6|9869.4|9859.4|0
1592435400000|2020-06-17 23:10:00|9871|9861|9875.5|9865.5|9877.2|9867.2|9870.7|9860.7|0
1592435700000|2020-06-17 23:15:00|9876.3|9866.3|9877.2|9867.2|9878.8|9868.8|9874.9|9864.9|0
1592436000000|2020-06-17 23:20:00|9876.9|9866.9|9853.8|9843.8|9876.9|9866.9|9849|9839|0
1592436300000|2020-06-17 23:25:00|9853.5|9843.5|9852.8|9842.8|9856.6|9846.6|9850.8|9840.8|0
1592436600000|2020-06-17 23:30:00|9852.2|9842.2|9852.2|9842.2|9855|9845|9848.3|9838.3|0
1592436900000|2020-06-17 23:35:00|9851.9|9841.9|9854.7|9844.7|9857.2|9847.2|9851.7|9841.7|0
1592437200000|2020-06-17 23:40:00|9854.2|9844.2|9849.8|9839.8|9854.2|9844.2|9843.6|9833.6|0
1592437500000|2020-06-17 23:45:00|9850.3|9840.3|9851.4|9841.4|9854.2|9844.2|9848.1|9838.1|0
1592437800000|2020-06-17 23:50:00|9852|9842|9853.1|9843.1|9853.4|9843.4|9847.5|9837.5|0
1592438100000|2020-06-17 23:55:00|9852.5|9842.5|9849.9|9839.9|9855.3|9845.3|9849.9|9839.9|0
1592438400000|2020-06-18 00:00:00|9850.7|9840.7|9838|9828|9862.5|9852.5|9837.5|9827.5|0
1592438700000|2020-06-18 00:05:00|9837.5|9827.5|9841.7|9831.7|9842.5|9832.5|9829.8|9819.8|0
1592439000000|2020-06-18 00:10:00|9841.1|9831.1|9829.7|9819.7|9842.8|9832.8|9829.4|9819.4|0
1592439300000|2020-06-18 00:15:00|9829.4|9819.4|9830.7|9820.7|9837.2|9827.2|9827.9|9817.9|0
1592439600000|2020-06-18 00:20:00|9830.9|9820.9|9836.8|9826.8|9839.6|9829.6|9830.1|9820.1|0
1592439900000|2020-06-18 00:25:00|9836.2|9826.2|9838.7|9828.7|9842.9|9832.9|9836.2|9826.2|0
1592440200000|2020-06-18 00:30:00|9839|9829|9840.7|9830.7|9841.8|9831.8|9830.1|9820.1|0
1592440500000|2020-06-18 00:35:00|9841|9831|9838.6|9828.6|9841.3|9831.3|9835.1|9825.1|0
1592440800000|2020-06-18 00:40:00|9839.2|9829.2|9835.1|9825.1|9839.7|9829.7|9834.1|9824.1|0
1592441100000|2020-06-18 00:45:00|9835.7|9825.7|9835.3|9825.3|9838.4|9828.4|9832.5|9822.5|0
1592441400000|2020-06-18 00:50:00|9835|9825|9838.1|9828.1|9842.5|9832.5|9834.7|9824.7|0
1592441700000|2020-06-18 00:55:00|9838.6|9828.6|9836.4|9826.4|9839.2|9829.2|9835.3|9825.3|0
1592442000000|2020-06-18 01:00:00|9836.1|9826.1|9834.9|9830.4|9843.4|9836.4|9826.9|9819.9|184
1592442300000|2020-06-18 01:05:00|9836.4|9831.4|9833.4|9829.4|9837.4|9832.9|9830.4|9826.4|52
1592442600000|2020-06-18 01:10:00|9835.4|9832.9|9839.4|9834.9|9840.9|9836.9|9831.4|9827.9|67
1592442900000|2020-06-18 01:15:00|9838.9|9833.9|9836.4|9832.4|9843.4|9840.9|9833.4|9829.4|36
1592443200000|2020-06-18 01:20:00|9834.4|9831.9|9809.9|9805.9|9835.4|9831.9|9808.4|9804.9|321
1592443500000|2020-06-18 01:25:00|9809.4|9805.4|9811.4|9807.9|9811.9|9807.9|9803.9|9799.4|137
1592443800000|2020-06-18 01:30:00|9810.9|9806.9|9798.4|9793.9|9811.4|9807.4|9796.9|9793.9|233
1592444100000|2020-06-18 01:35:00|9797.9|9794.4|9785.4|9779.9|9803.9|9800.4|9781.9|9777.9|472
1592444400000|2020-06-18 01:40:00|9784.9|9781.9|9785.4|9781.9|9787.4|9783.4|9778.4|9773.9|204
1592444700000|2020-06-18 01:45:00|9784.9|9780.9|9779.9|9775.9|9784.9|9780.9|9774.4|9770.4|350
1592445000000|2020-06-18 01:50:00|9780.9|9776.4|9778.9|9774.9|9781.4|9777.4|9775.4|9771.4|224
1592445300000|2020-06-18 01:55:00|9778.4|9775.4|9783.9|9780.4|9786.9|9783.9|9775.9|9771.9|196
1592445600000|2020-06-18 02:00:00|9784.4|9780.9|9779.9|9775.9|9786.9|9782.9|9776.9|9771.9|237
1592445900000|2020-06-18 02:05:00|9779.4|9775.4|9781.9|9777.9|9785.4|9781.4|9772.9|9769.9|189
1592446200000|2020-06-18 02:10:00|9781.4|9776.9|9776.9|9772.9|9782.4|9776.9|9771.9|9768.9|183
1592446500000|2020-06-18 02:15:00|9776.4|9772.4|9780.9|9777.4|9781.4|9777.9|9772.9|9769.9|137
1592446800000|2020-06-18 02:20:00|9780.4|9776.9|9783.9|9779.9|9787.9|9783.9|9778.4|9775.9|160
1592447100000|2020-06-18 02:25:00|9783.4|9779.4|9780.4|9777.4|9784.4|9780.4|9775.9|9771.9|140
1592447400000|2020-06-18 02:30:00|9780.9|9776.9|9784.9|9781.4|9785.4|9782.4|9779.4|9775.9|104
1592447700000|2020-06-18 02:35:00|9784.4|9780.9|9780.9|9777.9|9784.9|9780.9|9780.4|9777.4|61
1592448000000|2020-06-18 02:40:00|9781.4|9778.4|9783.4|9779.9|9789.9|9785.9|9781.4|9777.9|101
1592448300000|2020-06-18 02:45:00|9782.9|9780.4|9777.4|9773.4|9786.4|9782.9|9774.9|9771.4|95
1592448600000|2020-06-18 02:50:00|9776.9|9772.9|9774.4|9770.9|9779.9|9775.9|9769.9|9766.4|161
1592448900000|2020-06-18 02:55:00|9773.9|9770.4|9779.4|9775.4|9781.4|9777.4|9771.9|9767.9|65
1592449200000|2020-06-18 03:00:00|9780.4|9774.4|9784.9|9779.9|9785.4|9780.4|9775.9|9772.9|139
1592449500000|2020-06-18 03:05:00|9784.4|9779.4|9785.9|9782.4|9786.9|9783.4|9781.9|9778.9|62
1592449800000|2020-06-18 03:10:00|9786.9|9782.9|9818.9|9814.4|9824.4|9820.9|9785.4|9781.9|525
1592450100000|2020-06-18 03:15:00|9818.4|9814.9|9816.9|9812.9|9831.9|9828.4|9812.4|9807.4|344
1592450400000|2020-06-18 03:20:00|9817.4|9813.4|9820.9|9816.4|9823.4|9819.4|9812.4|9809.4|193
1592450700000|2020-06-18 03:25:00|9821.9|9816.9|9821.4|9817.9|9826.9|9822.4|9817.9|9813.9|86
1592451000000|2020-06-18 03:30:00|9820.4|9816.9|9820.9|9817.9|9825.9|9822.4|9818.9|9814.9|134
1592451300000|2020-06-18 03:35:00|9821.9|9818.4|9829.4|9825.4|9832.9|9829.9|9818.9|9815.4|193
1592451600000|2020-06-18 03:40:00|9827.9|9824.9|9845.4|9840.9|9846.9|9843.9|9825.9|9822.9|310
1592451900000|2020-06-18 03:45:00|9843.4|9839.4|9832.4|9830.4|9865.4|9863.4|9820.5|9818.5|620486
1592452200000|2020-06-18 03:50:00|9832.5|9830.5|9848.8|9846.8|9850.2|9848.2|9822.6|9820.6|381300
1592452500000|2020-06-18 03:55:00|9848.4|9846.4|9852.9|9850.9|9859|9857|9840.6|9838.6|294675
1592452800000|2020-06-18 04:00:00|9852.6|9850.6|9836.7|9834.7|9853.4|9851.4|9833|9831|195750
1592453100000|2020-06-18 04:05:00|9836.6|9834.6|9844.3|9842.3|9849.4|9847.4|9834.7|9832.7|159150
1592453400000|2020-06-18 04:10:00|9843.4|9841.4|9845.2|9843.2|9853.3|9851.3|9840.7|9838.7|129225
1592453700000|2020-06-18 04:15:00|9845.4|9843.4|9842.4|9840.4|9847.1|9845.1|9836.3|9834.3|171150
1592454000000|2020-06-18 04:20:00|9842.9|9840.9|9855|9853|9855.2|9853.2|9836.4|9834.4|142500
1592454300000|2020-06-18 04:25:00|9854.6|9852.6|9864.4|9862.4|9867.8|9865.8|9850.1|9848.1|351075
1592454600000|2020-06-18 04:30:00|9865.4|9863.4|9864.4|9862.4|9871.4|9869.4|9859.5|9857.5|239775
1592454900000|2020-06-18 04:35:00|9864.6|9862.6|9864.2|9862.2|9867.2|9865.2|9857.6|9855.6|128775
1592455200000|2020-06-18 04:40:00|9864.8|9862.8|9876.2|9874.2|9876.2|9874.2|9864.8|9862.8|168150
1592455500000|2020-06-18 04:45:00|9873.6|9871.6|9884|9882|9890.2|9888.2|9873.6|9871.6|294600
1592455800000|2020-06-18 04:50:00|9883.7|9881.7|9895.5|9893.5|9897.9|9895.9|9880.5|9878.5|248025
1592456100000|2020-06-18 04:55:00|9894.1|9892.1|9881.5|9879.5|9894.8|9892.8|9876.6|9874.6|169350
1592456400000|2020-06-18 05:00:00|9882.1|9880.1|9886|9884|9888.5|9886.5|9873|9871|158550
1592456700000|2020-06-18 05:05:00|9885.9|9883.9|9881.8|9879.8|9891.8|9889.8|9881.3|9879.3|100875
1592457000000|2020-06-18 05:10:00|9881.5|9879.5|9868.4|9866.4|9881.5|9879.5|9866.5|9864.5|165075
1592457300000|2020-06-18 05:15:00|9868.6|9866.6|9866|9864|9873.3|9871.3|9858.7|9856.7|200400
1592457600000|2020-06-18 05:20:00|9866.6|9864.6|9870.6|9868.6|9871.2|9869.2|9858.9|9856.9|119550
1592457900000|2020-06-18 05:25:00|9871|9869|9854.7|9852.7|9874|9872|9852.2|9850.2|167475
1592458200000|2020-06-18 05:30:00|9855.5|9853.5|9871|9869|9872.5|9870.5|9854.1|9852.1|110025
1592458500000|2020-06-18 05:35:00|9871.1|9869.1|9866.7|9864.7|9871.5|9869.5|9862.7|9860.7|75675
1592458800000|2020-06-18 05:40:00|9866.5|9864.5|9873.4|9871.4|9879.9|9877.9|9866.3|9864.3|105075
1592459100000|2020-06-18 05:45:00|9872.2|9870.2|9873.7|9871.7|9883|9881|9871.4|9869.4|101175
1592459400000|2020-06-18 05:50:00|9873.3|9871.3|9887.8|9885.8|9888.7|9886.7|9869.8|9867.8|123675
1592459700000|2020-06-18 05:55:00|9887.7|9885.7|9893.6|9891.6|9893.8|9891.8|9881.4|9879.4|168000
1592460000000|2020-06-18 06:00:00|9893.2|9891.2|9901.4|9899.4|9912.5|9910.5|9887.3|9885.3|564300
1592460300000|2020-06-18 06:05:00|9901.1|9899.1|9892.3|9890.3|9902.3|9900.3|9885.9|9883.9|177225
1592460600000|2020-06-18 06:10:00|9892.6|9890.6|9890.4|9888.4|9898.3|9896.3|9887.4|9885.4|90750
1592460900000|2020-06-18 06:15:00|9890|9888|9896.2|9894.2|9898.6|9896.6|9882|9880|145050
1592461200000|2020-06-18 06:20:00|9896|9894|9904.6|9902.6|9906.1|9904.1|9895.6|9893.6|134925
1592461500000|2020-06-18 06:25:00|9904.5|9902.5|9919.1|9917.1|9919.1|9917.1|9902.5|9900.5|208050
1592461800000|2020-06-18 06:30:00|9919.2|9917.2|9944.4|9942.4|9956|9954|9919.2|9917.2|796350
1592462100000|2020-06-18 06:35:00|9944.6|9942.6|9944|9942|9955.6|9953.6|9938.8|9936.8|306375
1592462400000|2020-06-18 06:40:00|9943.9|9941.9|9949.7|9947.7|9951.6|9949.6|9936.1|9934.1|179925
1592462700000|2020-06-18 06:45:00|9949.6|9947.6|9943.6|9941.6|9965.4|9963.4|9943.6|9941.6|380925
1592463000000|2020-06-18 06:50:00|9943.5|9941.5|9932.1|9930.1|9947.1|9945.1|9930|9928|237900
1592463300000|2020-06-18 06:55:00|9932.3|9930.3|9943.4|9941.4|9944.6|9942.6|9931.4|9929.4|110025
1592463600000|2020-06-18 07:00:00|9942.2|9940.2|9927.1|9925.1|9943.3|9941.3|9924.5|9922.5|186150
1592463900000|2020-06-18 07:05:00|9926.6|9924.6|9928.8|9926.8|9934.4|9932.4|9921.6|9919.6|144900
1592464200000|2020-06-18 07:10:00|9928.5|9926.5|9945.7|9943.7|9948.9|9946.9|9925|9923|170175
1592464500000|2020-06-18 07:15:00|9946|9944|9955.5|9953.5|9957.9|9955.9|9946|9944|196200
1592464800000|2020-06-18 07:20:00|9955.7|9953.7|9952.4|9950.4|9964.1|9962.1|9948.6|9946.6|176700
1592465100000|2020-06-18 07:25:00|9952.7|9950.7|9972.6|9970.6|9973.5|9971.5|9948.4|9946.4|266025
1592465400000|2020-06-18 07:30:00|9973.3|9971.3|9961.5|9959.5|9973.3|9971.3|9954.4|9952.4|173700
1592465700000|2020-06-18 07:35:00|9961.8|9959.8|9956|9954|9964.9|9962.9|9952.5|9950.5|94500
1592466000000|2020-06-18 07:40:00|9955.9|9953.9|9946.4|9944.4|9959.5|9957.5|9946.4|9944.4|111300
1592466300000|2020-06-18 07:45:00|9946.1|9944.1|9958.5|9956.5|9964.7|9962.7|9946|9944|104325
1592466600000|2020-06-18 07:50:00|9958.7|9956.7|9979|9977|9983.5|9981.5|9958.6|9956.6|313800
1592466900000|2020-06-18 07:55:00|9979.2|9977.2|9977.9|9975.9|9982.2|9980.2|9970.5|9968.5|135600
1592467200000|2020-06-18 08:00:00|9978.4|9976.4|9981.5|9979.5|9984.7|9982.7|9966|9964|201975
1592467500000|2020-06-18 08:05:00|9981.7|9979.7|9993|9991|10003.1|10001.1|9981.7|9979.7|392775
1592467800000|2020-06-18 08:10:00|9992|9990|9987.1|9985.1|9999.5|9997.5|9985|9983|228600
1592468100000|2020-06-18 08:15:00|9987|9985|9992.6|9990.6|9998.4|9996.4|9987|9985|162000
1592468400000|2020-06-18 08:20:00|9992.5|9990.5|10006.3|10004.3|10008.9|10006.9|9986.8|9984.8|273375
1592468700000|2020-06-18 08:25:00|10005.7|10003.7|9994.5|9992.5|10006.8|10004.8|9992.2|9990.2|162000
1592469000000|2020-06-18 08:30:00|9994.9|9992.9|10003.5|10001.5|10006.2|10004.2|9980.6|9978.6|251775
1592469300000|2020-06-18 08:35:00|10003.4|10001.4|10031.5|10029.5|10033.3|10031.3|10003.1|10001.1|482475
1592469600000|2020-06-18 08:40:00|10031.2|10029.2|10042.6|10040.6|10043.3|10041.3|10027.1|10025.1|380100
1592469900000|2020-06-18 08:45:00|10042.4|10040.4|10050.4|10048.4|10072.3|10070.3|10040.2|10038.2|697200
1592470200000|2020-06-18 08:50:00|10050.2|10048.2|10076|10074|10077.3|10075.3|10050.2|10048.2|299625
1592470500000|2020-06-18 08:55:00|10075.9|10073.9|10067.2|10065.2|10096.2|10094.2|10066.3|10064.3|572475
1592470800000|2020-06-18 09:00:00|10066.3|10064.3|10060.7|10058.7|10085.2|10083.2|10058.5|10056.5|287025
1592471100000|2020-06-18 09:05:00|10060.5|10058.5|10054.7|10052.7|10060.6|10058.6|10044.7|10042.7|324825
1592471400000|2020-06-18 09:10:00|10054.2|10052.2|10034.5|10032.5|10059.3|10057.3|10033.5|10031.5|216000
1592471700000|2020-06-18 09:15:00|10034.4|10032.4|10061.3|10059.3|10063.4|10061.4|10032|10030|185100
1592472000000|2020-06-18 09:20:00|10060.4|10058.4|10064.4|10062.4|10065.4|10063.4|10053.8|10051.8|151650
1592472300000|2020-06-18 09:25:00|10063.7|10061.7|10074.7|10072.7|10074.7|10072.7|10057.6|10055.6|142800
1592472600000|2020-06-18 09:30:00|10075.1|10073.1|10065.2|10063.2|10096.6|10094.6|10062.1|10060.1|525150
1592472900000|2020-06-18 09:35:00|10066.8|10064.8|10058.5|10056.5|10075.1|10073.1|10052.6|10050.6|304575
1592473200000|2020-06-18 09:40:00|10058.1|10056.1|10059.6|10057.6|10065.4|10063.4|10050|10048|285825
1592473500000|2020-06-18 09:45:00|10059.4|10057.4|10072.9|10070.9|10074.5|10072.5|10056.2|10054.2|274575
1592473800000|2020-06-18 09:50:00|10072.7|10070.7|10061.7|10059.7|10074.3|10072.3|10060.5|10058.5|284775
1592474100000|2020-06-18 09:55:00|10061.9|10059.9|10066.4|10064.4|10066.4|10064.4|10057.2|10055.2|366000
1592474400000|2020-06-18 10:00:00|10063.5|10061|10036|10032.5|10064|10061|10030|10027.5|833
1592474700000|2020-06-18 10:05:00|10036.5|10034|10038|10033|10041|10038.5|10029|10026.5|303
1592475000000|2020-06-18 10:10:00|10038.5|10030.5|10040.5|10030.5|10040.5|10030.5|10038.5|10030.5|0
1592475300000|2020-06-18 10:15:00|10042.2|10032.2|10058.4|10048.4|10058.4|10048.4|10041.6|10031.6|18094159
1592475600000|2020-06-18 10:20:00|10057.8|10047.8|10051.7|10041.7|10060.7|10050.7|10051.7|10041.7|0
1592475900000|2020-06-18 10:25:00|10052.3|10042.3|10064.4|10054.4|10067.2|10057.2|10051.7|10041.7|0
1592476200000|2020-06-18 10:30:00|10065|10055|10058.7|10048.7|10065|10055|10058.1|10048.1|0
1592476500000|2020-06-18 10:35:00|10059.3|10049.3|10057.6|10047.6|10060.4|10050.4|10057|10047|0
1592476800000|2020-06-18 10:40:00|10046.8|10036.8|10044.3|10034.3|10048|10038|10036.5|10030|23
1592477100000|2020-06-18 10:45:00|10044.8|10034.8|10049.5|10041|10052|10046|10044.8|10034.8|38
1592477400000|2020-06-18 10:50:00|10051|10042.5|10047.5|10043.5|10055|10050.5|10042.5|10036|58
1592477700000|2020-06-18 10:55:00|10048.5|10046|10043.5|10038.5|10050.5|10046|10043.5|10038.5|14
1592478000000|2020-06-18 11:00:00|10043|10038|10044|10039.5|10050.5|10045.5|10039.5|10034|25
1592478300000|2020-06-18 11:05:00|10043.5|10040|10037.5|10033|10043.5|10040|10033|10029|31
1592478600000|2020-06-18 11:10:00|10037|10032.5|10034|10029.5|10037|10032.5|10028|10024|93
1592478900000|2020-06-18 11:15:00|10033.5|10028.5|10035.5|10031.5|10037.5|10032.5|10029.5|10025.5|16
1592479200000|2020-06-18 11:20:00|10036|10031|10029.5|10026|10036|10031.5|10027.5|10024|62
1592479500000|2020-06-18 11:25:00|10030|10025.5|10033.5|10029|10034|10029.5|10028|10024.5|51
1592479800000|2020-06-18 11:30:00|10032.5|10028.5|10030|10025.5|10036|10032.5|10028|10025.5|36
1592480100000|2020-06-18 11:35:00|10029.5|10026|10029.5|10025.5|10030|10026|10021.5|10018|83
1592480400000|2020-06-18 11:40:00|10029|10025|10024|10019.5|10029.5|10025.5|10023.5|10019|23
1592480700000|2020-06-18 11:45:00|10023.5|10020|10013.5|10009|10024|10020|10008|10004|65
1592481000000|2020-06-18 11:50:00|10012.5|10008.5|10015|10009.5|10016.5|10014|10009|10005.5|60
1592481300000|2020-06-18 11:55:00|10008.5|10010|10005.5|10002|10011|10010.5|10005|10000.5|71
1592481600000|2020-06-18 12:00:00|10006|10003|9996.5|9992.5|10007.5|10003|9993|9989.5|78
1592481900000|2020-06-18 12:05:00|9996|9992|9996|9992|9996.5|9992.5|9987.5|9984|69
1592482200000|2020-06-18 12:10:00|9995.5|9991.5|9995|9990.5|9997.5|9994|9986|9982|144
1592482500000|2020-06-18 12:15:00|9995.5|9991|9998.5|9994.5|10003.5|9999.5|9992|9988.5|80
1592482800000|2020-06-18 12:20:00|9998|9994|10001.5|9997.5|10002.5|9998.5|9996|9992|30
1592483100000|2020-06-18 12:25:00|10002|9998|10011.5|10008|10016|10012.5|10002|9998|61
1592483400000|2020-06-18 12:30:00|10011|10007|9999|9995|10013.5|10009|9982|9979|191
1592483700000|2020-06-18 12:35:00|9999.5|9993|10012.5|10008|10012.5|10009|9994|9990.5|27
1592484000000|2020-06-18 12:40:00|10011.5|10008.5|10007|10002.5|10012.5|10009|10003.5|9999|20
1592484300000|2020-06-18 12:45:00|10006|10002|10016.5|10011.5|10022.5|10019.5|10006|10001.5|33
1592484600000|2020-06-18 12:50:00|10016|10010.5|10017.5|10012.5|10022.5|10019|10014.5|10010|16
1592484900000|2020-06-18 12:55:00|10017|10013|10010|10006|10017.5|10014|10009.5|10005.5|29
1592485200000|2020-06-18 13:00:00|10013|10006.5|10000.5|9996|10014.5|10010|9997|9994|38
1592485500000|2020-06-18 13:05:00|9999.5|9995.5|9999|9995.5|10002|9997.5|9996|9992|23
1592485800000|2020-06-18 13:10:00|9999.5|9995|10003|9998|10005.5|10001|9999.5|9994.5|65
1592486100000|2020-06-18 13:15:00|10004|9998.5|10007.5|10003.5|10007.5|10004.5|10002|9998.5|33
1592486400000|2020-06-18 13:20:00|10007|10003|9995.5|9991|10010.5|10006.5|9995.5|9990.5|63
1592486700000|2020-06-18 13:25:00|9996|9991.5|10006.5|10001.5|10011|10007|9996|9991.5|33
1592487000000|2020-06-18 13:30:00|10007|10002.5|10023|10018.5|10024.5|10021|10003|9998.5|209
1592487300000|2020-06-18 13:35:00|10022.5|10018|10029.5|10025|10034|10029.5|10002|9997.5|165
1592487600000|2020-06-18 13:40:00|10028|10024|10036|10031.5|10037.5|10033.5|10021|10016.5|91
1592487900000|2020-06-18 13:45:00|10037.5|10032|10046.5|10043|10047.5|10043.5|10028|10024.5|85
1592488200000|2020-06-18 13:50:00|10047.5|10043.5|10031.5|10027|10051.5|10047.5|10030|10026|209
1592488500000|2020-06-18 13:55:00|10031|10027.5|10031|10027|10033.5|10029.5|10022|10017.5|166
1592488800000|2020-06-18 14:00:00|10030.5|10027.5|10034.5|10030|10039.5|10035|10029|10025|68
1592489100000|2020-06-18 14:05:00|10036|10030.5|10056.5|10052|10057.5|10053.5|10036|10030.5|88
1592489400000|2020-06-18 14:10:00|10056|10053|10059.5|10055|10060.5|10056|10048|10044|70
1592489700000|2020-06-18 14:15:00|10060.5|10056|10059|10054.5|10064|10060|10050.5|10046.5|72
1592490000000|2020-06-18 14:20:00|10058.5|10053.5|10041|10037|10061|10057.5|10038.5|10034.5|131
1592490300000|2020-06-18 14:25:00|10038|10036.5|10045|10039.5|10053.5|10049.5|10038|10034|127
1592490600000|2020-06-18 14:30:00|10046|10039|10056.5|10052.5|10057.5|10052.5|10016|10010.5|333
1592490900000|2020-06-18 14:35:00|10057|10051.5|10047.5|10043|10075.5|10070|10046.5|10041.5|282
1592491200000|2020-06-18 14:40:00|10047|10043.5|10046.5|10042|10051|10047|10038|10034|68
1592491500000|2020-06-18 14:45:00|10046|10041.5|10049.5|10044.5|10052.5|10048|10042|10037|116
1592491800000|2020-06-18 14:50:00|10051|10045|10036.5|10032|10052|10047.5|10034|10030.5|35
1592492100000|2020-06-18 14:55:00|10037|10033|10066|10061.5|10069.5|10065|10037|10033|103
1592492400000|2020-06-18 15:00:00|10065.5|10061|10059.5|10054.5|10067|10063.5|10054.5|10050|77
1592492700000|2020-06-18 15:05:00|10059|10054|10062|10057|10070.5|10067|10057|10053|88
1592493000000|2020-06-18 15:10:00|10061.5|10056.5|10070.5|10065.5|10071|10066.5|10060|10055.5|59
1592493300000|2020-06-18 15:15:00|10069.5|10064.5|10062|10057|10073.5|10068.5|10061|10057|28
1592493600000|2020-06-18 15:20:00|10061.5|10057.5|10049.5|10045|10065|10060|10048.5|10044.5|44
1592493900000|2020-06-18 15:25:00|10050.5|10045.5|10054|10050|10058.5|10055|10046.5|10041.5|130
1592494200000|2020-06-18 15:30:00|10053.5|10049|10048.5|10044|10059.5|10054.5|10046|10042|65
1592494500000|2020-06-18 15:35:00|10049|10044.5|10033.5|10029|10051|10047.5|10031|10027|70
1592494800000|2020-06-18 15:40:00|10033|10028.5|10027.5|10024|10037.5|10033.5|10026|10023.5|43
1592495100000|2020-06-18 15:45:00|10027|10023.5|10030.5|10027|10037.5|10034|10026|10022|97
1592495400000|2020-06-18 15:50:00|10029.5|10026.5|10025.5|10020.5|10031|10026.5|10017.5|10014|62
1592495700000|2020-06-18 15:55:00|10023.5|10021|10019.5|10015.5|10025.5|10022|10015|10011.5|111
1592496000000|2020-06-18 16:00:00|10019|10016|10014|10010|10022.5|10019|10011.5|10008.5|36
1592496300000|2020-06-18 16:05:00|10013.5|10009.5|10022.5|10018.5|10022.5|10019|10013.5|10009.5|31
1592496600000|2020-06-18 16:10:00|10021|10018|10020|10016|10022.5|10018|10019|10015.5|14
1592496900000|2020-06-18 16:15:00|10020.5|10016.5|10017|10013|10021.5|10017.5|10016|10012.5|17
1592497200000|2020-06-18 16:20:00|10016.5|10012|10024|10019.5|10026|10022|10015|10012|56
1592497500000|2020-06-18 16:25:00|10023.5|10018.5|10028|10024.5|10030|10026|10021.5|10018.5|39
1592497800000|2020-06-18 16:30:00|10029|10026|10032|10028|10033|10029|10024.5|10022|81
1592498100000|2020-06-18 16:35:00|10032.5|10027.5|10027|10023|10034|10031|10023|10019|47
1592498400000|2020-06-18 16:40:00|10027.5|10023.5|10024.5|10020|10029.5|10025|10022|10019|15
1592498700000|2020-06-18 16:45:00|10024|10019.5|10026|10020|10026|10022.5|10022|10018.5|31
1592499000000|2020-06-18 16:50:00|10025.5|10021|10032.5|10028|10032.5|10028|10023.5|10021|36
1592499300000|2020-06-18 16:55:00|10032|10027.5|10033|10029|10034.5|10030.5|10026|10022|24
1592499600000|2020-06-18 17:00:00|10033.5|10029.5|10032.5|10028|10039|10034.5|10030|10026|26
1592499900000|2020-06-18 17:05:00|10032|10028.5|10035.5|10031|10036|10031.5|10029.5|10026|29
1592500200000|2020-06-18 17:10:00|10034.5|10030.5|10034|10030|10037.5|10033.5|10033|10029|10
1592500500000|2020-06-18 17:15:00|10035|10030.5|10034.5|10030|10035.5|10031.5|10028.5|10024.5|12
1592500800000|2020-06-18 17:20:00|10035.5|10030.5|10035|10031|10037.5|10034.5|10032.5|10029|45
1592501100000|2020-06-18 17:25:00|10035.5|10031.5|10036|10031.5|10036|10032|10030|10027|16
1592501400000|2020-06-18 17:30:00|10037|10031|10038.5|10034.5|10039.5|10034.5|10032|10027|13
1592501700000|2020-06-18 17:35:00|10039|10035|10044|10040|10045|10041|10037.5|10032.5|40
1592502000000|2020-06-18 17:40:00|10043.5|10040.5|10042|10038|10043.5|10040.5|10039.5|10035.5|20
1592502300000|2020-06-18 17:45:00|10041.5|10038.5|10038|10034|10042|10038.5|10037.5|10034|8
1592502600000|2020-06-18 17:50:00|10038.5|10034.5|10037|10033|10045|10041.5|10036|10032.5|47
1592502900000|2020-06-18 17:55:00|10037.5|10033.5|10039|10035|10041|10036.5|10037|10033|9
1592503200000|2020-06-18 18:00:00|10039.5|10035.5|10026.5|10022.5|10040.5|10036.5|10026|10021.5|34
1592503500000|2020-06-18 18:05:00|10028.5|10023|10022.5|10018.5|10031|10026|10019|10014.5|25
1592503800000|2020-06-18 18:10:00|10024.5|10019|10027|10022.5|10027.5|10023|10020.5|10016.5|13
1592504100000|2020-06-18 18:15:00|10026.5|10021.5|10027.5|10023|10027.5|10023.5|10020.5|10016.5|29
1592504400000|2020-06-18 18:20:00|10027|10022|10032.5|10029|10032.5|10029|10025.5|10020.5|5
1592504700000|2020-06-18 18:25:00|10033.5|10030|10034|10029.5|10036|10031.5|10032.5|10029|6
1592505000000|2020-06-18 18:30:00|10035.5|10030|10035|10031|10044|10040|10021.5|10017|56
1592505300000|2020-06-18 18:35:00|10035.5|10030.5|10039|10034.5|10040|10036|10031|10028.5|44
1592505600000|2020-06-18 18:40:00|10039.5|10035|10031|10026.5|10040.5|10037.5|10026|10023|22
1592505900000|2020-06-18 18:45:00|10029.5|10026|10030|10026.5|10034.5|10030|10029.5|10025|15
1592506200000|2020-06-18 18:50:00|10031|10027|10038|10033.5|10040|10035|10030|10026|31
1592506500000|2020-06-18 18:55:00|10037.5|10032.5|10024|10020.5|10038.5|10035|10024|10020.5|42
1592506800000|2020-06-18 19:00:00|10025|10021|10016|10011.5|10026.5|10021.5|10012|10009|78
1592507100000|2020-06-18 19:05:00|10015|10010.5|10017|10011.5|10017.5|10013|10009.5|10006.5|14
1592507400000|2020-06-18 19:10:00|10016|10011|10011|10006.5|10016|10011|10009.5|10006.5|19
1592507700000|2020-06-18 19:15:00|10011.5|10007|10020.5|10016.5|10020.5|10017|10011.5|10007|50
1592508000000|2020-06-18 19:20:00|10020|10014.5|10025|10021.5|10027|10023|10018.5|10013.5|20
1592508300000|2020-06-18 19:25:00|10026|10022.5|10030|10026|10030.5|10026.5|10023|10019.5|21
1592508600000|2020-06-18 19:30:00|10030.5|10024.5|10034.5|10030.5|10039.5|10035|10026|10021.5|28
1592508900000|2020-06-18 19:35:00|10035.5|10031|10037|10031.5|10038|10032.5|10034.5|10030.5|4
1592509200000|2020-06-18 19:40:00|10036.5|10032|10033|10028.5|10036.5|10032|10031|10027|12
1592509500000|2020-06-18 19:45:00|10032.5|10028|10031.5|10028.5|10034.5|10030|10028.5|10025.5|38
1592509800000|2020-06-18 19:50:00|10033|10029|10038|10034|10040|10035.5|10030|10026.5|36
1592510100000|2020-06-18 19:55:00|10037.5|10033|10045|10040.5|10047|10043.5|10036|10030.5|73
1592510400000|2020-06-18 20:00:00|10044.5|10041|10048.5|10043.5|10050.5|10046.5|10044.5|10040.5|78
1592510700000|2020-06-18 20:05:00|10046.5|10043|10049.5|10046|10049.5|10046|10046.5|10043|10
1592511000000|2020-06-18 20:10:00|10048.5|10045.5|10045.5|10041.5|10049.5|10047|10045.5|10040.5|17
1592511300000|2020-06-18 20:15:00|10047|10042|10044|10041|10047|10042.5|10044|10041|7
1592511600000|2020-06-18 20:20:00|10043.5|10040.5|10037.5|10032|10043.5|10041|10035.5|10031|14
1592511900000|2020-06-18 20:25:00|10035|10031|10036.5|10031.5|10037.5|10032.5|10034.5|10031|10
1592512200000|2020-06-18 20:30:00|10034|10031|10034|10030.5|10037.5|10032.5|10034|10030.5|4
1592512500000|2020-06-18 20:35:00|10034.5|10031|10033.5|10029.5|10034.5|10031|10031.5|10029|7
1592512800000|2020-06-18 20:40:00|10032|10031.5|10035|10029|10035|10031.5|10032|10028.5|13
1592513100000|2020-06-18 20:45:00|10034.5|10028.5|10034.5|10029|10034.5|10029|10031.5|10028.5|5
1592513400000|2020-06-18 20:50:00|10031.5|10028.5|10031.5|10028.5|10032.5|10029.5|10031.5|10028.5|7
1592513700000|2020-06-18 20:55:00|10031|10029|10031.5|10027.5|10036|10030.5|10030.5|10027.5|16
1592514000000|2020-06-18 21:00:00|10030|10028|10031.5|10028|10031.5|10028|10030|10028|3
1592514300000|2020-06-18 21:05:00|||||||||2
1592514600000|2020-06-18 21:10:00|10035.5|10025.5|10034.9|10024.9|10035.5|10025.5|10034.9|10024.9|18159129
1592514900000|2020-06-18 21:15:00|10035|10025|10036.1|10026.1|10036.6|10026.6|10035|10025|0
1592515200000|2020-06-18 21:20:00|10036.2|10026.2|10035.8|10025.8|10036.5|10026.5|10035|10025|0
1592515500000|2020-06-18 21:25:00|10036|10026|10034.1|10024.1|10036.3|10026.3|10034.1|10024.1|0
1592515800000|2020-06-18 21:30:00|10033.9|10023.9|10035.3|10025.3|10035.3|10025.3|10033.7|10023.7|0
1592516100000|2020-06-18 21:35:00|10034.5|10024.5|10036.6|10026.6|10037.4|10027.4|10034.5|10024.5|0
1592516400000|2020-06-18 21:40:00|10036.3|10026.3|10036.2|10026.2|10036.5|10026.5|10036.2|10026.2|0
1592516700000|2020-06-18 21:45:00|10035.9|10025.9|10034.9|10024.9|10036.7|10026.7|10034.9|10024.9|0
1592517000000|2020-06-18 21:50:00|10035.6|10025.6|10035.5|10025.5|10035.7|10025.7|10034.3|10024.3|0
1592517300000|2020-06-18 21:55:00|10035|10025|10033.6|10023.6|10035.1|10025.1|10033.6|10023.6|0
1592517600000|2020-06-18 22:00:00|10032.3|10022.3|10039.9|10029.9|10041.6|10031.6|10030|10020|0
1592517900000|2020-06-18 22:05:00|10040.5|10030.5|10045.3|10035.3|10045.3|10035.3|10040.5|10030.5|0
1592518200000|2020-06-18 22:10:00|10044.7|10034.7|10044.2|10034.2|10045.9|10035.9|10042.5|10032.5|0
1592518500000|2020-06-18 22:15:00|10044.7|10034.7|10049.8|10039.8|10051|10041|10042.5|10032.5|0
1592518800000|2020-06-18 22:20:00|10050.4|10040.4|10049.3|10039.3|10051|10041|10048.7|10038.7|0
1592519100000|2020-06-18 22:25:00|10048.7|10038.7|10048.8|10038.8|10051.1|10041.1|10048.7|10038.7|0
1592519400000|2020-06-18 22:30:00|10049.4|10039.4|10050.5|10040.5|10052.8|10042.8|10048.8|10038.8|0
1592519700000|2020-06-18 22:35:00|10051.1|10041.1|10050.2|10040.2|10051.8|10041.8|10050.2|10040.2|0
1592520000000|2020-06-18 22:40:00|10050.5|10040.5|10050.2|10040.2|10051.4|10041.4|10049.7|10039.7|0
1592520300000|2020-06-18 22:45:00|10049.7|10039.7|10051.9|10041.9|10051.9|10041.9|10049.1|10039.1|0
1592520600000|2020-06-18 22:50:00|10052.5|10042.5|10054.4|10044.4|10057.2|10047.2|10052.5|10042.5|0
1592520900000|2020-06-18 22:55:00|10055.5|10045.5|10054.3|10044.3|10055.5|10045.5|10053.7|10043.7|0
1592521200000|2020-06-18 23:00:00|10054.8|10044.8|10053.5|10043.5|10057.1|10047.1|10053.5|10043.5|0
1592521500000|2020-06-18 23:05:00|10052.9|10042.9|10052.6|10042.6|10053.2|10043.2|10050.6|10040.6|0
1592521800000|2020-06-18 23:10:00|10052|10042|10051.7|10041.7|10052.6|10042.6|10050.9|10040.9|0
1592522100000|2020-06-18 23:15:00|10052|10042|10063.5|10053.5|10065.8|10055.8|10051.1|10041.1|0
1592522400000|2020-06-18 23:20:00|10063.8|10053.8|10068.9|10058.9|10068.9|10058.9|10062.3|10052.3|0
1592522700000|2020-06-18 23:25:00|10068.4|10058.4|10070|10060|10070.5|10060.5|10065.7|10055.7|0
1592523000000|2020-06-18 23:30:00|10070.5|10060.5|10077|10067|10077.6|10067.6|10070|10060|0
1592523300000|2020-06-18 23:35:00|10077.3|10067.3|10074.7|10064.7|10077.6|10067.6|10073|10063|0
1592523600000|2020-06-18 23:40:00|10074.5|10064.5|10073.7|10063.7|10075.3|10065.3|10073|10063|0
1592523900000|2020-06-18 23:45:00|10074|10064|10069.9|10059.9|10074.9|10064.9|10069.6|10059.6|0
1592524200000|2020-06-18 23:50:00|10070.2|10060.2|10068.5|10058.5|10070.8|10060.8|10066.8|10056.8|0
1592524500000|2020-06-18 23:55:00|10068|10058|10067.8|10057.8|10070.2|10060.2|10065.8|10055.8|0
1592524800000|2020-06-19 00:00:00|10067.2|10057.2|10062.1|10052.1|10067.2|10057.2|10061.5|10051.5|0
1592525100000|2020-06-19 00:05:00|10061.5|10051.5|10055.3|10045.3|10062.1|10052.1|10054.2|10044.2|0
1592525400000|2020-06-19 00:10:00|10054.7|10044.7|10049.6|10039.6|10059.3|10049.3|10049.6|10039.6|0
1592525700000|2020-06-19 00:15:00|10049.1|10039.1|10048.9|10038.9|10053.5|10043.5|10046.1|10036.1|0
1592526000000|2020-06-19 00:20:00|10048.4|10038.4|10051.8|10041.8|10053.5|10043.5|10047.8|10037.8|0
1592526300000|2020-06-19 00:25:00|10051.2|10041.2|10045.6|10035.6|10051.2|10041.2|10039.3|10029.3|0
1592526600000|2020-06-19 00:30:00|10045|10035|10044.5|10034.5|10048.4|10038.4|10043.3|10033.3|0
1592526900000|2020-06-19 00:35:00|10044.2|10034.2|10040.4|10030.4|10049|10039|10036.5|10026.5|0
1592527200000|2020-06-19 00:40:00|10040.7|10030.7|10041|10031|10044.1|10034.1|10038.7|10028.7|0
1592527500000|2020-06-19 00:45:00|10041.5|10031.5|10036.4|10026.4|10043.2|10033.2|10033|10023|0
1592527800000|2020-06-19 00:50:00|10037.6|10027.6|10045.5|10035.5|10046.6|10036.6|10037.6|10027.6|0
1592528100000|2020-06-19 00:55:00|10046.1|10036.1|10043.8|10033.8|10046.6|10036.6|10043.8|10033.8|0
1592528400000|2020-06-19 01:00:00|10043.2|10033.2|10016.9|10013.4|10043.2|10033.2|10013.4|10006.9|186
1592528700000|2020-06-19 01:05:00|10016.4|10011.4|10007.9|10003.9|10021.4|10016.4|10005.4|10000.9|349
1592529000000|2020-06-19 01:10:00|10006.4|10003.4|10005.9|10002.4|10016.4|10011.4|10003.9|9999.9|193
1592529300000|2020-06-19 01:15:00|10005.4|10000.4|10021.9|10017.9|10028.9|10024.9|10004.4|10000.4|173
1592529600000|2020-06-19 01:20:00|10021.4|10017.4|10023.9|10017.9|10027.4|10023.4|10020.4|10015.4|83
1592529900000|2020-06-19 01:25:00|10023.4|10020.9|10022.9|10018.9|10029.4|10025.4|10020.4|10017.4|72
1592530200000|2020-06-19 01:30:00|10024.4|10018.4|10024.9|10021.9|10031.4|10025.4|10016.9|10013.4|119
1592530500000|2020-06-19 01:35:00|10025.9|10020.4|10040.4|10036.9|10041.9|10038.4|10022.9|10018.4|185
1592530800000|2020-06-19 01:40:00|10040.9|10037.4|10047.9|10042.9|10054.9|10050.4|10038.9|10034.9|193
1592531100000|2020-06-19 01:45:00|10048.4|10043.4|10043.9|10039.9|10055.9|10051.9|10043.9|10039.9|87
1592531400000|2020-06-19 01:50:00|10045.4|10040.4|10041.4|10036.9|10046.4|10041.9|10038.9|10034.9|90
1592531700000|2020-06-19 01:55:00|10040.9|10036.4|10034.9|10031.4|10044.9|10040.9|10032.4|10027.9|46
1592532000000|2020-06-19 02:00:00|10034.4|10029.9|10026.4|10022.4|10036.9|10032.9|10025.9|10022.4|92
1592532300000|2020-06-19 02:05:00|10024.9|10021.4|10019.4|10014.9|10029.4|10025.9|10016.9|10013.4|56
1592532600000|2020-06-19 02:10:00|10018.9|10014.4|10023.4|10020.9|10023.4|10020.9|10015.9|10011.9|104
1592532900000|2020-06-19 02:15:00|10024.9|10020.4|10026.9|10023.4|10026.9|10023.9|10021.9|10017.9|32
1592533200000|2020-06-19 02:20:00|10027.9|10023.9|10017.4|10013.9|10028.4|10024.4|10015.4|10012.4|68
1592533500000|2020-06-19 02:25:00|10017.9|10013.4|10023.4|10019.4|10026.4|10022.9|10014.9|10010.4|43
1592533800000|2020-06-19 02:30:00|10024.4|10019.9|10026.9|10021.4|10028.4|10024.4|10022.9|10018.4|30
1592534100000|2020-06-19 02:35:00|10027.4|10021.9|10028.9|10024.9|10034.4|10031.4|10026.4|10021.9|95
1592534400000|2020-06-19 02:40:00|10028.4|10023.9|10025.4|10021.9|10033.4|10029.4|10024.9|10020.9|33
1592534700000|2020-06-19 02:45:00|10027.4|10022.4|10024.4|10020.4|10029.9|10025.4|10023.9|10019.9|36
1592535000000|2020-06-19 02:50:00|10023.9|10019.9|10030.9|10026.9|10034.4|10030.4|10023.9|10019.9|33
1592535300000|2020-06-19 02:55:00|10031.4|10028.9|10036.4|10031.9|10042.9|10038.9|10029.9|10026.4|164
1592535600000|2020-06-19 03:00:00|10036.9|10032.4|10031.4|10027.4|10036.9|10032.9|10029.4|10025.9|59
1592535900000|2020-06-19 03:05:00|10031.9|10028.4|10034.9|10031.4|10034.9|10031.4|10028.4|10024.9|34
1592536200000|2020-06-19 03:10:00|10035.4|10032.4|10032.4|10028.9|10035.4|10032.4|10031.4|10027.9|16
1592536500000|2020-06-19 03:15:00|10032.9|10030.4|10037.9|10033.9|10040.4|10036.9|10032.9|10029.4|61
1592536800000|2020-06-19 03:20:00|10039.4|10034.4|10038.9|10035.4|10041.9|10038.9|10037.9|10033.9|37
1592537100000|2020-06-19 03:25:00|10038.4|10034.4|10033.4|10029.4|10040.4|10035.9|10032.4|10029.4|48
1592537400000|2020-06-19 03:30:00|10033.9|10029.9|10039.9|10036.9|10045.4|10040.9|10033.9|10029.4|221
1592537700000|2020-06-19 03:35:00|10038.9|10037.4|10048.9|10045.4|10052.9|10049.9|10038.9|10035.4|286
1592538000000|2020-06-19 03:40:00|10049.9|10045.9|10049.4|10046.4|10052.9|10050.4|10047.4|10044.4|118
1592538300000|2020-06-19 03:45:00|10065.4|10060.4|10117.2|10115.2|10121.1|10119.1|10064.4|10060.4|753284
1592538600000|2020-06-19 03:50:00|10117.3|10115.3|10118.9|10116.9|10128.2|10126.2|10107|10105|330150
1592538900000|2020-06-19 03:55:00|10118.4|10116.4|10126.9|10124.9|10132.3|10130.3|10110.7|10108.7|225975
1592539200000|2020-06-19 04:00:00|10126.8|10124.8|10093.2|10091.2|10126.9|10124.9|10093.2|10091.2|301650
1592539500000|2020-06-19 04:05:00|10092|10090|10057.9|10055.9|10092|10090|10046.4|10044.4|595125
1592539800000|2020-06-19 04:10:00|10058.9|10056.9|10053.7|10051.7|10079.7|10077.7|10052.2|10050.2|347925
1592540100000|2020-06-19 04:15:00|10054.1|10052.1|10069.8|10067.8|10085.4|10083.4|10050.7|10048.7|235200
1592540400000|2020-06-19 04:20:00|10069|10067|10064.9|10062.9|10082.7|10080.7|10064.9|10062.9|118350
1592540700000|2020-06-19 04:25:00|10062|10060|10069.2|10067.2|10077|10075|10057|10055|143475
1592541000000|2020-06-19 04:30:00|10068.4|10066.4|10096.1|10094.1|10100.2|10098.2|10063.9|10061.9|228600
1592541300000|2020-06-19 04:35:00|10095.2|10093.2|10100.6|10098.6|10107.2|10105.2|10094.8|10092.8|225000
1592541600000|2020-06-19 04:40:00|10100.7|10098.7|10093.5|10091.5|10104.8|10102.8|10087|10085|133200
1592541900000|2020-06-19 04:45:00|10093.9|10091.9|10084.3|10082.3|10094.1|10092.1|10076.4|10074.4|137700
1592542200000|2020-06-19 04:50:00|10084.8|10082.8|10076.6|10074.6|10085.7|10083.7|10066.9|10064.9|140100
1592542500000|2020-06-19 04:55:00|10076.5|10074.5|10076.1|10074.1|10076.5|10074.5|10060.1|10058.1|146250
1592542800000|2020-06-19 05:00:00|10076.7|10074.7|10095.2|10093.2|10100.7|10098.7|10075.1|10073.1|166125
1592543100000|2020-06-19 05:05:00|10093.8|10091.8|10091.8|10089.8|10099.3|10097.3|10086.2|10084.2|86700
1592543400000|2020-06-19 05:10:00|10091.5|10089.5|10081.9|10079.9|10095.9|10093.9|10078.7|10076.7|89475
1592543700000|2020-06-19 05:15:00|10082.5|10080.5|10073.2|10071.2|10087.1|10085.1|10070.4|10068.4|106200
1592544000000|2020-06-19 05:20:00|10073.1|10071.1|10086.1|10084.1|10086.7|10084.7|10051.4|10049.4|248250
1592544300000|2020-06-19 05:25:00|10086.9|10084.9|10088.9|10086.9|10095.7|10093.7|10080.6|10078.6|153150
1592544600000|2020-06-19 05:30:00|10089.2|10087.2|10086.7|10084.7|10089.9|10087.9|10075.6|10073.6|77100
1592544900000|2020-06-19 05:35:00|10086.4|10084.4|10087.4|10085.4|10095.6|10093.6|10082.4|10080.4|114825
1592545200000|2020-06-19 05:40:00|10088.2|10086.2|10107.1|10105.1|10117|10115|10087.1|10085.1|256275
1592545500000|2020-06-19 05:45:00|10106.2|10104.2|10119.4|10117.4|10119.6|10117.6|10096.9|10094.9|210600
1592545800000|2020-06-19 05:50:00|10119.1|10117.1|10127.2|10125.2|10128|10126|10109.5|10107.5|185325
1592546100000|2020-06-19 05:55:00|10126.7|10124.7|10136.7|10134.7|10142.4|10140.4|10114.3|10112.3|281625
1592546400000|2020-06-19 06:00:00|10137.5|10135.5|10145.9|10143.9|10150.8|10148.8|10132.6|10130.6|308925
1592546700000|2020-06-19 06:05:00|10145.8|10143.8|10142.6|10140.6|10151.2|10149.2|10136|10134|172425
1592547000000|2020-06-19 06:10:00|10142.1|10140.1|10152.8|10150.8|10157.7|10155.7|10141.7|10139.7|215025
1592547300000|2020-06-19 06:15:00|10153.7|10151.7|10162.4|10160.4|10164.9|10162.9|10145.8|10143.8|269550
1592547600000|2020-06-19 06:20:00|10162.5|10160.5|10157.8|10155.8|10170|10168|10155.9|10153.9|243300
1592547900000|2020-06-19 06:25:00|10158|10156|10176.2|10174.2|10176.2|10174.2|10147.3|10145.3|304500
1592548200000|2020-06-19 06:30:00|10176|10174|10185.3|10183.3|10186.2|10184.2|10167.6|10165.6|293475
1592548500000|2020-06-19 06:35:00|10184.4|10182.4|10179.9|10177.9|10187.9|10185.9|10177.1|10175.1|221175
1592548800000|2020-06-19 06:40:00|10179.6|10177.6|10177.9|10175.9|10192.3|10190.3|10173.7|10171.7|218325
1592549100000|2020-06-19 06:45:00|10178.3|10176.3|10170.8|10168.8|10180.5|10178.5|10164.2|10162.2|192975
1592549400000|2020-06-19 06:50:00|10170.9|10168.9|10174.6|10172.6|10179|10177|10168.3|10166.3|96825
1592549700000|2020-06-19 06:55:00|10174.5|10172.5|10179.8|10177.8|10185.9|10183.9|10172.2|10170.2|101700
1592550000000|2020-06-19 07:00:00|10180.6|10178.6|10159.6|10157.6|10181.8|10179.8|10155.6|10153.6|173625
1592550300000|2020-06-19 07:05:00|10159.4|10157.4|10171.8|10169.8|10174.8|10172.8|10150.1|10148.1|186525
1592550600000|2020-06-19 07:10:00|10171|10169|10174.8|10172.8|10180.4|10178.4|10160.8|10158.8|123225
1592550900000|2020-06-19 07:15:00|10175.1|10173.1|10171|10169|10182.2|10180.2|10169.1|10167.1|93975
1592551200000|2020-06-19 07:20:00|10170.7|10168.7|10173.5|10171.5|10173.9|10171.9|10160|10158|83925
1592551500000|2020-06-19 07:25:00|10174.3|10172.3|10167.1|10165.1|10175.1|10173.1|10160|10158|108750
1592551800000|2020-06-19 07:30:00|10166.9|10164.9|10135.9|10133.9|10167.4|10165.4|10124.8|10122.8|437925
1592552100000|2020-06-19 07:35:00|10136.9|10134.9|10127.9|10125.9|10136.9|10134.9|10109.5|10107.5|348750
1592552400000|2020-06-19 07:40:00|10127.6|10125.6|10137.7|10135.7|10147.4|10145.4|10123.9|10121.9|199575
1592552700000|2020-06-19 07:45:00|10138.8|10136.8|10147.9|10145.9|10151.2|10149.2|10129.3|10127.3|166575
1592553000000|2020-06-19 07:50:00|10149|10147|10154.9|10152.9|10160.5|10158.5|10147.4|10145.4|162900
1592553300000|2020-06-19 07:55:00|10155|10153|10164.7|10162.7|10169.8|10167.8|10146.7|10144.7|204900
1592553600000|2020-06-19 08:00:00|10163|10161|10183.9|10181.9|10190.5|10188.5|10162.9|10160.9|233775
1592553900000|2020-06-19 08:05:00|10182.5|10180.5|10169.6|10167.6|10187.2|10185.2|10166.6|10164.6|209775
1592554200000|2020-06-19 08:10:00|10170|10168|10159.7|10157.7|10177.5|10175.5|10145.5|10143.5|239325
1592554500000|2020-06-19 08:15:00|10160.7|10158.7|10172.9|10170.9|10180.5|10178.5|10156.2|10154.2|127425
1592554800000|2020-06-19 08:20:00|10173.4|10171.4|10167.2|10165.2|10173.4|10171.4|10151.5|10149.5|131850
1592555100000|2020-06-19 08:25:00|10166.3|10164.3|10170.5|10168.5|10172.9|10170.9|10155.2|10153.2|128775
1592555400000|2020-06-19 08:30:00|10170|10168|10160.3|10158.3|10171.6|10169.6|10156.5|10154.5|71475
1592555700000|2020-06-19 08:35:00|10160.9|10158.9|10125.8|10123.8|10162.2|10160.2|10125|10123|321300
1592556000000|2020-06-19 08:40:00|10125.7|10123.7|10151.9|10149.9|10154.6|10152.6|10120.9|10118.9|224100
1592556300000|2020-06-19 08:45:00|10151.8|10149.8|10164.8|10162.8|10174|10172|10146.9|10144.9|236475
1592556600000|2020-06-19 08:50:00|10164.2|10162.2|10159.1|10157.1|10170.5|10168.5|10147.5|10145.5|137025
1592556900000|2020-06-19 08:55:00|10159|10157|10167.9|10165.9|10169.3|10167.3|10148.9|10146.9|115575
1592557200000|2020-06-19 09:00:00|10168.1|10166.1|10195.9|10193.9|10201.6|10199.6|10168.1|10166.1|558900
1592557500000|2020-06-19 09:05:00|10196.1|10194.1|10187.7|10185.7|10205.8|10203.8|10186|10184|305625
1592557800000|2020-06-19 09:10:00|10186.9|10184.9|10200.6|10198.6|10202.5|10200.5|10184.6|10182.6|190050
1592558100000|2020-06-19 09:15:00|10200.9|10198.9|10219.7|10217.7|10230|10228|10200.9|10198.9|504675
1592558400000|2020-06-19 09:20:00|10220|10218|10219.6|10217.6|10235.8|10233.8|10219.1|10217.1|334200
1592558700000|2020-06-19 09:25:00|10219.9|10217.9|10221.1|10219.1|10227|10225|10207|10205|363450
1592559000000|2020-06-19 09:30:00|10219.5|10217.5|10219.2|10217.2|10226.8|10224.8|10209.6|10207.6|332925
1592559300000|2020-06-19 09:35:00|10218.2|10216.2|10225.1|10223.1|10228.2|10226.2|10213.6|10211.6|318450
1592559600000|2020-06-19 09:40:00|10225.9|10223.9|10230.5|10228.5|10234.2|10232.2|10220.1|10218.1|358275
1592559900000|2020-06-19 09:45:00|10231.3|10229.3|10224.4|10222.4|10231.9|10229.9|10223.1|10221.1|338775
1592560200000|2020-06-19 09:50:00|10225.4|10223.4|10239.1|10237.1|10242.3|10240.3|10220.7|10218.7|419925
1592560500000|2020-06-19 09:55:00|10239.9|10237.9|10239.3|10237.3|10244.7|10242.7|10238.8|10236.8|431400
1592560800000|2020-06-19 10:00:00|10240.1|10236.4|10209.9|10206.9|10240.1|10236.4|10207.4|10204.4|1272
1592561100000|2020-06-19 10:05:00|10210.4|10207.4|10224.4|10219.9|10225.4|10220.9|10210.4|10207.4|218
1592561400000|2020-06-19 10:10:00|10222.4|10219.4|10220.9|10219.4|10222.4|10219.4|10220.9|10219.4|0
1592561700000|2020-06-19 10:15:00|10457.1|10447.1|10233|10223|10458.2|10448.2|10232.4|10222.4|17536033
1592562000000|2020-06-19 10:20:00|10234.1|10224.1|10227.7|10217.7|10235.9|10225.9|10227.7|10217.7|0
1592562300000|2020-06-19 10:25:00|10228.3|10218.3|10226.2|10216.2|10231.2|10221.2|10225.4|10215.4|0
1592562600000|2020-06-19 10:30:00|10226.8|10216.8|10223.8|10213.8|10227.6|10217.6|10223.3|10213.3|0
1592562900000|2020-06-19 10:35:00|10224.1|10214.1|10222.1|10212.1|10227.9|10217.9|10220.9|10210.9|0
1592563200000|2020-06-19 10:40:00|10221.5|10211.5|10208.9|10205.4|10222.1|10212.1|10202.9|10196.4|23
1592563500000|2020-06-19 10:45:00|10209.4|10205.9|10213.4|10208.9|10217.4|10212.9|10209.4|10205.4|49
1592563800000|2020-06-19 10:50:00|10214.9|10209.4|10208.4|10202.4|10216.4|10211.9|10203.4|10198.9|43
1592564100000|2020-06-19 10:55:00|10205.4|10202.9|10216.9|10212.9|10216.9|10212.9|10203.4|10199.4|79
1592564400000|2020-06-19 11:00:00|10218.9|10212.4|10211.9|10206.4|10220.9|10216.4|10204.9|10201.4|64
1592564700000|2020-06-19 11:05:00|10211.4|10209.9|10211.4|10206.4|10216.4|10212.9|10210.9|10206.4|20
1592565000000|2020-06-19 11:10:00|10210.9|10204.9|10208.9|10205.4|10211.4|10207.9|10206.4|10202.4|28
1592565300000|2020-06-19 11:15:00|10208.4|10204.9|10213.9|10209.4|10213.9|10209.4|10204.9|10200.9|19
1592565600000|2020-06-19 11:20:00|10213.4|10208.9|10206.4|10201.9|10213.4|10208.9|10204.9|10201.4|23
1592565900000|2020-06-19 11:25:00|10205.9|10202.4|10207.4|10203.4|10210.4|10203.4|10205.4|10202.4|11
1592566200000|2020-06-19 11:30:00|10206.9|10202.9|10210.9|10205.4|10211.4|10205.4|10205.9|10201.9|21
1592566500000|2020-06-19 11:35:00|10211.4|10205.9|10216.4|10212.9|10216.4|10212.9|10210.9|10205.9|7
1592566800000|2020-06-19 11:40:00|10216.9|10213.4|10215.9|10211.4|10216.9|10213.4|10212.4|10208.4|51
1592567100000|2020-06-19 11:45:00|10214.9|10210.9|10209.4|10205.9|10214.9|10210.9|10209.4|10205.9|58
1592567400000|2020-06-19 11:50:00|10209.9|10205.4|10210.9|10206.4|10212.4|10207.4|10209.4|10205.4|47
1592567700000|2020-06-19 11:55:00|10211.9|10206.9|10215.4|10211.4|10216.9|10211.4|10211.4|10206.9|3
1592568000000|2020-06-19 12:00:00|10216.4|10211.9|10224.4|10219.4|10226.9|10221.4|10216.4|10211.9|16
1592568300000|2020-06-19 12:05:00|10224.9|10218.9|10224.4|10219.9|10226.9|10220.9|10221.4|10216.4|7
1592568600000|2020-06-19 12:10:00|10223.9|10219.4|10218.4|10213.4|10225.4|10221.9|10211.9|10207.9|31
1592568900000|2020-06-19 12:15:00|10219.4|10211.9|10215.9|10212.4|10219.4|10214.4|10215.4|10211.4|11
1592569200000|2020-06-19 12:20:00|10215.4|10211.9|10216.4|10212.4|10219.9|10213.9|10214.9|10211.9|20
1592569500000|2020-06-19 12:25:00|10215.9|10211.9|10221.9|10218.4|10221.9|10218.4|10202.9|10199.4|104
1592569800000|2020-06-19 12:30:00|10222.9|10217.9|10231.9|10227.9|10233.4|10230.4|10222.9|10217.9|31
1592570100000|2020-06-19 12:35:00|10232.4|10228.9|10234.4|10229.9|10239.4|10235.9|10232.4|10228.9|42
1592570400000|2020-06-19 12:40:00|10233.9|10230.4|10222.4|10216.9|10238.9|10234.9|10220.4|10216.4|104
1592570700000|2020-06-19 12:45:00|10222.9|10220.4|10222.4|10217.4|10224.9|10220.9|10218.4|10214.9|53
1592571000000|2020-06-19 12:50:00|10222.9|10220.4|10223.4|10218.9|10226.9|10223.4|10220.4|10217.9|108
1592571300000|2020-06-19 12:55:00|10222.9|10219.4|10220.4|10216.4|10224.9|10220.9|10216.4|10212.4|29
1592571600000|2020-06-19 13:00:00|10219.9|10215.4|10211.9|10207.9|10220.4|10215.4|10211.4|10207.4|32
1592571900000|2020-06-19 13:05:00|10212.9|10207.4|10212.4|10208.4|10212.9|10208.9|10206.4|10202.9|52
1592572200000|2020-06-19 13:10:00|10213.4|10208.9|10207.4|10203.9|10213.9|10209.9|10207.4|10202.9|68
1592572500000|2020-06-19 13:15:00|10208.4|10204.4|10216.9|10212.9|10216.9|10213.9|10208.4|10203.9|40
1592572800000|2020-06-19 13:20:00|10217.4|10213.4|10223.9|10219.4|10226.9|10224.4|10217.4|10212.9|74
1592573100000|2020-06-19 13:25:00|10225.4|10219.9|10233.4|10226.9|10236.9|10233.9|10224.9|10219.4|54
1592573400000|2020-06-19 13:30:00|10231.4|10227.4|10223.9|10219.4|10232.9|10228.4|10215.4|10210.4|282
1592573700000|2020-06-19 13:35:00|10223.4|10219.9|10223.4|10218.9|10229.4|10224.9|10214.9|10210.9|227
1592574000000|2020-06-19 13:40:00|10224.4|10220.4|10211.9|10207.4|10226.9|10223.4|10210.9|10206.9|128
1592574300000|2020-06-19 13:45:00|10212.4|10207.9|10212.4|10207.9|10215.4|10211.9|10205.9|10201.4|75
1592574600000|2020-06-19 13:50:00|10210.4|10208.4|10209.9|10203.4|10221.4|10217.4|10205.9|10202.9|72
1592574900000|2020-06-19 13:55:00|10209.4|10205.9|10197.4|10193.4|10210.4|10206.4|10190.9|10187.4|120
1592575200000|2020-06-19 14:00:00|10196.9|10192.9|10204.4|10199.9|10206.4|10203.4|10193.4|10189.9|108
1592575500000|2020-06-19 14:05:00|10203.9|10200.4|10209.9|10206.4|10212.9|10209.4|10202.9|10198.9|93
1592575800000|2020-06-19 14:10:00|10209.4|10205.4|10210.4|10206.4|10211.4|10207.4|10201.9|10197.9|72
1592576100000|2020-06-19 14:15:00|10210.9|10206.9|10216.4|10212.9|10217.9|10213.9|10210.9|10206.9|91
1592576400000|2020-06-19 14:20:00|10217.4|10213.9|10222.4|10218.9|10223.4|10220.4|10213.9|10209.9|126
1592576700000|2020-06-19 14:25:00|10223.4|10218.4|10215.4|10211.4|10223.4|10220.4|10214.9|10210.4|33
1592577000000|2020-06-19 14:30:00|10215.9|10211.9|10201.4|10197.4|10216.4|10212.4|10197.4|10193.4|205
1592577300000|2020-06-19 14:35:00|10201.9|10197.9|10210.4|10206.4|10210.9|10207.4|10199.4|10195.9|96
1592577600000|2020-06-19 14:40:00|10209.9|10204.4|10206.4|10202.4|10211.9|10207.9|10198.4|10194.9|116
1592577900000|2020-06-19 14:45:00|10206.9|10203.4|10203.9|10199.9|10209.4|10205.4|10193.4|10189.9|200
1592578200000|2020-06-19 14:50:00|10203.4|10198.4|10206.4|10203.4|10206.4|10203.4|10196.9|10192.9|99
1592578500000|2020-06-19 14:55:00|10205.9|10202.4|10197.4|10193.4|10206.9|10203.4|10193.9|10189.9|182
1592578800000|2020-06-19 15:00:00|10198.9|10193.9|10203.9|10198.4|10206.9|10203.9|10196.9|10193.4|119
1592579100000|2020-06-19 15:05:00|10204.9|10198.9|10200.4|10196.9|10206.9|10204.4|10198.4|10195.4|49
1592579400000|2020-06-19 15:10:00|10202.4|10197.4|10206.9|10202.4|10208.4|10204.9|10196.4|10193.4|38
1592579700000|2020-06-19 15:15:00|10206.4|10202.9|10197.4|10193.4|10206.9|10202.9|10193.9|10190.4|113
1592580000000|2020-06-19 15:20:00|10197.9|10192.9|10198.4|10194.4|10201.9|10198.4|10188.4|10184.9|122
1592580300000|2020-06-19 15:25:00|10198.9|10194.9|10202.4|10197.4|10203.9|10200.9|10194.9|10190.9|95
1592580600000|2020-06-19 15:30:00|10201.9|10196.9|10198.9|10195.4|10206.4|10202.9|10197.4|10193.4|96
1592580900000|2020-06-19 15:35:00|10198.4|10194.9|10194.4|10188.4|10201.4|10196.9|10191.9|10188.4|115
1592581200000|2020-06-19 15:40:00|10194.9|10188.9|10181.4|10175.4|10195.4|10189.4|10178.4|10174.9|64
1592581500000|2020-06-19 15:45:00|10180.9|10176.9|10187.4|10183.4|10190.9|10186.4|10180.4|10176.9|80
1592581800000|2020-06-19 15:50:00|10186.9|10182.9|10188.4|10184.9|10191.4|10188.4|10184.4|10181.9|55
1592582100000|2020-06-19 15:55:00|10187.9|10184.4|10182.9|10178.9|10188.9|10185.4|10181.4|10176.9|27
1592582400000|2020-06-19 16:00:00|10183.4|10179.4|10172.9|10169.4|10183.4|10179.9|10172.4|10169.4|83
1592582700000|2020-06-19 16:05:00|10172.4|10167.9|10168.4|10163.4|10174.9|10171.9|10162.9|10159.4|308
1592583000000|2020-06-19 16:10:00|10167.9|10164.4|10147.9|10143.9|10173.4|10169.9|10147.4|10143.4|149
1592583300000|2020-06-19 16:15:00|10146.4|10142.9|10120.9|10115.9|10156.9|10152.9|10117.4|10113.4|360
1592583600000|2020-06-19 16:20:00|10118.9|10113.9|10124.4|10119.9|10140.9|10135.9|10108.4|10105.4|291
1592583900000|2020-06-19 16:25:00|10122.9|10119.4|10142.9|10139.4|10142.9|10139.4|10121.4|10116.4|170
1592584200000|2020-06-19 16:30:00|10141.9|10138.9|10142.4|10138.4|10152.9|10149.4|10138.9|10134.9|112
1592584500000|2020-06-19 16:35:00|10142.9|10140.4|10140.4|10135.4|10149.4|10144.9|10138.4|10134.9|54
1592584800000|2020-06-19 16:40:00|10139.9|10135.9|10146.4|10142.4|10150.4|10145.9|10127.9|10123.4|111
1592585100000|2020-06-19 16:45:00|10145.4|10141.9|10160.4|10155.4|10160.4|10157.9|10141.4|10137.4|67
1592585400000|2020-06-19 16:50:00|10161.4|10154.9|10165.4|10160.9|10166.9|10163.4|10160.9|10154.9|153
1592585700000|2020-06-19 16:55:00|10164.9|10159.9|10174.9|10171.4|10175.4|10172.4|10163.4|10159.4|66
1592586000000|2020-06-19 17:00:00|10175.4|10170.4|10156.9|10151.9|10175.4|10170.4|10155.4|10151.4|30
1592586300000|2020-06-19 17:05:00|10157.9|10152.4|10156.4|10151.9|10161.9|10157.9|10150.9|10147.4|51
1592586600000|2020-06-19 17:10:00|10156.9|10152.4|10153.4|10148.9|10163.9|10159.4|10151.4|10148.4|46
1592586900000|2020-06-19 17:15:00|10152.9|10148.4|10153.9|10148.9|10155.9|10150.4|10147.4|10143.4|86
1592587200000|2020-06-19 17:20:00|10153.4|10149.4|10140.9|10137.4|10154.4|10149.9|10140.9|10137.4|53
1592587500000|2020-06-19 17:25:00|10140.4|10137.9|10141.4|10137.4|10148.9|10144.9|10140.4|10135.9|47
1592587800000|2020-06-19 17:30:00|10140.9|10136.9|10135.9|10131.4|10141.9|10136.9|10133.4|10129.9|57
1592588100000|2020-06-19 17:35:00|10135.4|10130.9|10153.4|10149.9|10154.9|10151.4|10135.4|10130.9|37
1592588400000|2020-06-19 17:40:00|10152.9|10147.9|10157.9|10153.4|10161.4|10156.4|10148.9|10144.9|48
1592588700000|2020-06-19 17:45:00|10159.4|10153.9|10148.9|10143.4|10161.4|10157.4|10140.4|10135.9|24
1592589000000|2020-06-19 17:50:00|10149.9|10143.9|10149.9|10144.9|10153.4|10148.9|10141.4|10136.9|66
1592589300000|2020-06-19 17:55:00|10151.4|10145.4|10136.4|10132.9|10156.9|10151.9|10136.4|10132.9|57
1592589600000|2020-06-19 18:00:00|10137.4|10133.4|10151.9|10148.4|10157.9|10154.4|10137.4|10133.4|129
1592589900000|2020-06-19 18:05:00|10151.4|10146.4|10162.9|10157.9|10164.9|10160.9|10148.4|10143.9|193
1592590200000|2020-06-19 18:10:00|10163.4|10157.4|10149.4|10145.4|10163.4|10157.4|10146.9|10142.9|64
1592590500000|2020-06-19 18:15:00|10150.4|10145.9|10148.9|10143.9|10161.9|10157.9|10140.4|10135.4|126
1592590800000|2020-06-19 18:20:00|10149.4|10144.4|10161.4|10156.9|10161.9|10157.9|10147.4|10142.9|30
1592591100000|2020-06-19 18:25:00|10161.9|10157.4|10146.4|10141.9|10161.9|10158.4|10144.9|10141.4|21
1592591400000|2020-06-19 18:30:00|10146.9|10142.4|10161.4|10157.9|10163.4|10159.9|10138.4|10134.9|56
1592591700000|2020-06-19 18:35:00|10160.4|10156.9|10175.4|10171.9|10176.9|10173.9|10160.4|10155.4|91
1592592000000|2020-06-19 18:40:00|10176.4|10172.4|10179.4|10176.4|10181.9|10176.9|10169.9|10163.4|89
1592592300000|2020-06-19 18:45:00|10178.9|10174.9|10173.4|10168.9|10184.4|10180.4|10170.4|10166.9|79
1592592600000|2020-06-19 18:50:00|10174.4|10169.9|10179.9|10175.4|10186.9|10181.9|10170.4|10165.9|73
1592592900000|2020-06-19 18:55:00|10179.4|10174.9|10184.9|10179.9|10189.4|10184.4|10176.4|10172.9|127
1592593200000|2020-06-19 19:00:00|10184.4|10179.4|10184.9|10180.4|10186.9|10183.4|10179.4|10174.9|65
1592593500000|2020-06-19 19:05:00|10184.4|10180.9|10176.9|10172.9|10185.9|10181.4|10175.4|10170.9|26
1592593800000|2020-06-19 19:10:00|10175.4|10170.9|10190.4|10185.9|10191.4|10187.4|10171.9|10167.4|69
1592594100000|2020-06-19 19:15:00|10189.9|10186.4|10201.9|10197.9|10204.9|10201.9|10189.9|10186.4|266
1592594400000|2020-06-19 19:20:00|10202.4|10198.4|10197.9|10193.9|10202.4|10198.9|10193.9|10189.9|96
1592594700000|2020-06-19 19:25:00|10197.4|10194.4|10186.4|10182.4|10199.4|10194.4|10185.4|10181.9|159
1592595000000|2020-06-19 19:30:00|10185.9|10182.9|10186.4|10182.9|10189.9|10184.9|10180.4|10176.4|161
1592595300000|2020-06-19 19:35:00|10185.9|10182.4|10170.4|10165.9|10186.4|10182.4|10169.9|10165.4|95
1592595600000|2020-06-19 19:40:00|10169.9|10165.4|10178.4|10173.9|10181.4|10175.4|10166.9|10162.9|84
1592595900000|2020-06-19 19:45:00|10177.9|10172.4|10151.4|10145.4|10181.4|10176.4|10147.9|10144.9|163
1592596200000|2020-06-19 19:50:00|10150.9|10151.4|10161.4|10155.9|10174.9|10170.4|10150.9|10149.4|226
1592596500000|2020-06-19 19:55:00|10161.9|10156.4|10166.9|10162.4|10171.4|10165.9|10159.9|10155.4|146
1592596800000|2020-06-19 20:00:00|10166.4|10161.4|10157.9|10151.9|10167.9|10163.9|10156.9|10150.4|32
1592597100000|2020-06-19 20:05:00|10157.4|10149.9|10153.4|10145.9|10157.4|10150.9|10151.4|10144.9|19
1592597400000|2020-06-19 20:10:00|10152.9|10144.9|10138.9|10134.9|10152.9|10145.4|10138.9|10134.9|12
1592597700000|2020-06-19 20:15:00|10140.9|10135.4|10140.9|10134.9|10142.4|10136.4|10137.9|10134.9|6
1592598000000|2020-06-19 20:20:00|10141.4|10133.9|10141.4|10135.4|10141.9|10138.9|10141.4|10133.9|7
1592598300000|2020-06-19 20:25:00|10140.9|10136.4|10139.4|10134.9|10140.9|10136.4|10139.4|10134.9|1
1592598600000|2020-06-19 20:30:00|10138.9|10136.4|10135.4|10130.4|10142.4|10138.4|10133.4|10129.9|42
1592598900000|2020-06-19 20:35:00|10137.9|10130.9|10136.9|10131.4|10140.4|10133.9|10134.9|10129.9|7
1592599200000|2020-06-19 20:40:00|10132.9|10122.9|10132.9|10125.4|10136.9|10130.9|10126.9|10121.4|54
1592599500000|2020-06-19 20:45:00|10133.4|10130.9|10136.9|10128.4|10136.9|10130.9|10133.4|10128.4|3
1592599800000|2020-06-19 20:50:00|10136.4|10129.4|10133.9|10124.9|10136.4|10129.9|10133.9|10124.9|0
1592600100000|2020-06-19 20:55:00|10135.9|10125.9|10142.9|10134.9|10142.9|10134.9|10135.9|10125.9|3
1592776800000|2020-06-21 22:00:00|10103.7|10093.7|10121.7|10111.7|10132.4|10122.4|10102.3|10092.3|0
1592777100000|2020-06-21 22:05:00|10122.3|10112.3|10099|10089|10124.6|10114.6|10082|10072|0
1592777400000|2020-06-21 22:10:00|10099.3|10089.3|10102.1|10092.1|10107.1|10097.1|10091.4|10081.4|0
1592777700000|2020-06-21 22:15:00|10102.4|10092.4|10117.2|10107.2|10117.5|10107.5|10097.8|10087.8|0
1592778000000|2020-06-21 22:20:00|10116.6|10106.6|10115.4|10105.4|10120.1|10110.1|10111.7|10101.7|0
1592778300000|2020-06-21 22:25:00|10115.7|10105.7|10128.7|10118.7|10128.7|10118.7|10115.7|10105.7|0
1592778600000|2020-06-21 22:30:00|10129.3|10119.3|10129.4|10119.4|10134.6|10124.6|10125.3|10115.3|0
1592778900000|2020-06-21 22:35:00|10129.7|10119.7|10127.6|10117.6|10133.5|10123.5|10127|10117|0
1592779200000|2020-06-21 22:40:00|10128.7|10118.7|10125.5|10115.5|10131.1|10121.1|10125.2|10115.2|0
1592779500000|2020-06-21 22:45:00|10125.2|10115.2|10118.3|10108.3|10126.1|10116.1|10117.7|10107.7|0
1592779800000|2020-06-21 22:50:00|10118.9|10108.9|10125.3|10115.3|10127.7|10117.7|10113.9|10103.9|0
1592780100000|2020-06-21 22:55:00|10125.6|10115.6|10140.9|10130.9|10148.6|10138.6|10125.3|10115.3|0
1592780400000|2020-06-21 23:00:00|10141.5|10131.5|10140.9|10130.9|10144.4|10134.4|10140.3|10130.3|0
1592780700000|2020-06-21 23:05:00|10140.3|10130.3|10139.7|10129.7|10141.2|10131.2|10136.3|10126.3|0
1592781000000|2020-06-21 23:10:00|10139.2|10129.2|10126.9|10116.9|10139.2|10129.2|10124.8|10114.8|0
1592781300000|2020-06-21 23:15:00|10126.3|10116.3|10116.6|10106.6|10126.3|10116.3|10115.8|10105.8|0
1592781600000|2020-06-21 23:20:00|10116.4|10106.4|10124.2|10114.2|10127.3|10117.3|10114.5|10104.5|0
1592781900000|2020-06-21 23:25:00|10123.7|10113.7|10121.5|10111.5|10123.7|10113.7|10119.2|10109.2|0
1592782200000|2020-06-21 23:30:00|10121.8|10111.8|10126.4|10116.4|10130.2|10120.2|10117.1|10107.1|0
1592782500000|2020-06-21 23:35:00|10126.7|10116.7|10129.9|10119.9|10133.1|10123.1|10124.4|10114.4|0
1592782800000|2020-06-21 23:40:00|10129.6|10119.6|10130.8|10120.8|10134.3|10124.3|10127.9|10117.9|0
1592783100000|2020-06-21 23:45:00|10131.4|10121.4|10133.1|10123.1|10138.5|10128.5|10131.4|10121.4|0
1592783400000|2020-06-21 23:50:00|10133.6|10123.6|10137.4|10127.4|10140.3|10130.3|10130.7|10120.7|0
1592783700000|2020-06-21 23:55:00|10138|10128|10138|10128|10140.3|10130.3|10136.8|10126.8|0
1592784000000|2020-06-22 00:00:00|10138.6|10128.6|10141.9|10131.9|10141.9|10131.9|10126.9|10116.9|0
1592784300000|2020-06-22 00:05:00|10142.5|10132.5|10141.9|10131.9|10143.6|10133.6|10136.6|10126.6|0
1592784600000|2020-06-22 00:10:00|10141.3|10131.3|10142|10132|10142|10132|10132|10122|0
1592784900000|2020-06-22 00:15:00|10142.3|10132.3|10152.6|10142.6|10155.5|10145.5|10142.3|10132.3|0
1592785200000|2020-06-22 00:20:00|10153.2|10143.2|10150.3|10140.3|10155.5|10145.5|10148.6|10138.6|0
1592785500000|2020-06-22 00:25:00|10149.7|10139.7|10153|10143|10154.1|10144.1|10144.5|10134.5|0
1592785800000|2020-06-22 00:30:00|10153.6|10143.6|10144.3|10134.3|10155.9|10145.9|10143.7|10133.7|0
1592786100000|2020-06-22 00:35:00|10143.7|10133.7|10145.4|10135.4|10150.7|10140.7|10142.5|10132.5|0
1592786400000|2020-06-22 00:40:00|10145.1|10135.1|10148.9|10138.9|10153.6|10143.6|10143.1|10133.1|0
1592786700000|2020-06-22 00:45:00|10149.5|10139.5|10151.5|10141.5|10155.9|10145.9|10148.3|10138.3|0
1592787000000|2020-06-22 00:50:00|10151.8|10141.8|10149.5|10139.5|10155.9|10145.9|10149.5|10139.5|0
1592787300000|2020-06-22 00:55:00|10149.8|10139.8|10155.9|10145.9|10158.2|10148.2|10149.5|10139.5|0
1592787600000|2020-06-22 01:00:00|10156.5|10146.5|10155.1|10150.1|10166.1|10160.1|10143.1|10139.1|330
1592787900000|2020-06-22 01:05:00|10159.6|10150.6|10163.1|10158.1|10166.1|10162.1|10156.6|10150.6|1117
1592788200000|2020-06-22 01:10:00|10164.1|10158.6|10179.6|10175.6|10186.6|10182.6|10161.6|10158.6|240
1592788500000|2020-06-22 01:15:00|10180.1|10176.1|10188.1|10184.6|10188.6|10185.1|10178.1|10174.6|146
1592788800000|2020-06-22 01:20:00|10189.6|10185.1|10204.6|10200.6|10205.1|10201.1|10188.1|10184.6|192
1592789100000|2020-06-22 01:25:00|10205.1|10201.1|10199.6|10195.6|10205.1|10201.1|10193.6|10189.6|95
1592789400000|2020-06-22 01:30:00|10201.1|10196.1|10199.1|10194.6|10201.6|10198.1|10189.6|10185.6|109
1592789700000|2020-06-22 01:35:00|10198.6|10195.1|10203.1|10199.6|10213.1|10209.6|10198.6|10195.1|227
1592790000000|2020-06-22 01:40:00|10203.6|10200.1|10203.6|10199.1|10205.6|10202.6|10200.6|10196.6|128
1592790300000|2020-06-22 01:45:00|10204.1|10200.1|10196.6|10192.6|10205.1|10201.6|10196.1|10192.1|136
1592790600000|2020-06-22 01:50:00|10196.1|10193.1|10194.6|10191.1|10200.6|10197.1|10194.1|10190.1|234
1592790900000|2020-06-22 01:55:00|10194.1|10190.6|10188.1|10183.1|10198.1|10193.6|10183.1|10180.1|126
1592791200000|2020-06-22 02:00:00|10187.1|10182.6|10191.1|10187.1|10193.6|10190.1|10185.6|10181.1|194
1592791500000|2020-06-22 02:05:00|10191.6|10187.6|10204.1|10200.6|10205.1|10201.1|10189.6|10186.1|222
1592791800000|2020-06-22 02:10:00|10204.6|10201.6|10204.1|10200.1|10206.1|10202.6|10202.1|10199.1|291
1592792100000|2020-06-22 02:15:00|10203.6|10200.6|10204.1|10200.6|10204.1|10201.6|10198.6|10194.6|108
1592792400000|2020-06-22 02:20:00|10203.6|10200.1|10206.1|10201.1|10206.6|10204.1|10202.1|10198.1|128
1592792700000|2020-06-22 02:25:00|10206.6|10201.6|10213.6|10209.6|10214.1|10210.6|10206.1|10201.6|162
1592793000000|2020-06-22 02:30:00|10212.6|10210.6|10211.6|10208.1|10219.1|10216.1|10208.1|10203.6|232
1592793300000|2020-06-22 02:35:00|10211.1|10207.1|10212.1|10208.6|10215.1|10212.1|10206.6|10203.1|157
1592793600000|2020-06-22 02:40:00|10212.6|10209.1|10205.6|10202.1|10212.6|10209.6|10204.1|10200.6|105
1592793900000|2020-06-22 02:45:00|10206.6|10202.6|10210.1|10205.6|10210.1|10206.6|10205.6|10201.6|83
1592794200000|2020-06-22 02:50:00|10209.6|10204.6|10205.6|10202.1|10211.6|10208.6|10204.6|10202.1|178
1592794500000|2020-06-22 02:55:00|10204.6|10201.6|10207.6|10203.6|10211.1|10208.1|10204.1|10200.1|60
1592794800000|2020-06-22 03:00:00|10207.1|10203.1|10201.1|10197.6|10208.6|10204.6|10197.1|10193.6|211
1592795100000|2020-06-22 03:05:00|10200.6|10197.1|10207.1|10203.6|10209.1|10205.1|10200.6|10196.6|94
1592795400000|2020-06-22 03:10:00|10206.6|10202.6|10212.1|10208.6|10215.1|10212.1|10205.1|10201.6|171
1592795700000|2020-06-22 03:15:00|10211.6|10208.1|10211.6|10208.1|10213.6|10211.1|10209.1|10204.6|96
1592796000000|2020-06-22 03:20:00|10211.1|10207.6|10220.1|10217.1|10220.1|10217.1|10209.6|10206.1|149
1592796300000|2020-06-22 03:25:00|10219.6|10216.6|10221.6|10218.6|10221.6|10218.6|10215.6|10213.1|138
1592796600000|2020-06-22 03:30:00|10221.1|10217.1|10252.1|10248.6|10255.1|10251.1|10220.6|10217.1|623
1592796900000|2020-06-22 03:35:00|10251.6|10247.6|10243.6|10240.1|10252.1|10248.1|10238.1|10234.6|371
1592797200000|2020-06-22 03:40:00|10245.1|10241.1|10250.6|10247.1|10251.6|10249.1|10237.6|10235.1|350
1592797500000|2020-06-22 03:45:00|10253.1|10249.1|10277.7|10275.7|10277.7|10275.7|10253.1|10249.1|560419
1592797800000|2020-06-22 03:50:00|10279.3|10277.3|10296.9|10294.9|10300.7|10298.7|10279.3|10277.3|493950
1592798100000|2020-06-22 03:55:00|10296.8|10294.8|10308.2|10306.2|10315.6|10313.6|10284.2|10282.2|390450
1592798400000|2020-06-22 04:00:00|10308.9|10306.9|10325.6|10323.6|10332.1|10330.1|10308.9|10306.9|365700
1592798700000|2020-06-22 04:05:00|10325.5|10323.5|10322.6|10320.6|10329.4|10327.4|10315.1|10313.1|239100
1592799000000|2020-06-22 04:10:00|10323.1|10321.1|10322.9|10320.9|10331.4|10329.4|10316.7|10314.7|187200
1592799300000|2020-06-22 04:15:00|10322.8|10320.8|10340|10338|10342.7|10340.7|10322.1|10320.1|300300
1592799600000|2020-06-22 04:20:00|10340.1|10338.1|10305|10303|10340.2|10338.2|10301|10299|316200
1592799900000|2020-06-22 04:25:00|10304.3|10302.3|10305.9|10303.9|10315.1|10313.1|10292.2|10290.2|254925
1592800200000|2020-06-22 04:30:00|10306|10304|10313.8|10311.8|10323.6|10321.6|10306|10304|153900
1592800500000|2020-06-22 04:35:00|10313.9|10311.9|10314|10312|10322.1|10320.1|10312.1|10310.1|110625
1592800800000|2020-06-22 04:40:00|10312.5|10310.5|10298|10296|10313.5|10311.5|10293.8|10291.8|162450
1592801100000|2020-06-22 04:45:00|10297.5|10295.5|10314.1|10312.1|10321.5|10319.5|10283.1|10281.1|323550
1592801400000|2020-06-22 04:50:00|10314.4|10312.4|10297.1|10295.1|10320.9|10318.9|10296.9|10294.9|146625
1592801700000|2020-06-22 04:55:00|10298.1|10296.1|10300.3|10298.3|10304.8|10302.8|10287.3|10285.3|135300
1592802000000|2020-06-22 05:00:00|10300.1|10298.1|10298.9|10296.9|10300.1|10298.1|10282.4|10280.4|151950
1592802300000|2020-06-22 05:05:00|10299.2|10297.2|10277.2|10275.2|10303.6|10301.6|10273.5|10271.5|212475
1592802600000|2020-06-22 05:10:00|10276.5|10274.5|10274.1|10272.1|10286.4|10284.4|10269.7|10267.7|189600
1592802900000|2020-06-22 05:15:00|10273.5|10271.5|10280.3|10278.3|10284.2|10282.2|10263.2|10261.2|188625
1592803200000|2020-06-22 05:20:00|10279.7|10277.7|10267.6|10265.6|10289.8|10287.8|10263|10261|242475
1592803500000|2020-06-22 05:25:00|10267|10265|10277.2|10275.2|10281.4|10279.4|10260.4|10258.4|204825
1592803800000|2020-06-22 05:30:00|10276.1|10274.1|10302.3|10300.3|10305.8|10303.8|10276.1|10274.1|199650
1592804100000|2020-06-22 05:35:00|10301.6|10299.6|10287.1|10285.1|10301.7|10299.7|10281.8|10279.8|111825
1592804400000|2020-06-22 05:40:00|10288.3|10286.3|10280|10278|10289.8|10287.8|10276.4|10274.4|76350
1592804700000|2020-06-22 05:45:00|10280.5|10278.5|10300.5|10298.5|10301|10299|10279.1|10277.1|173775
1592805000000|2020-06-22 05:50:00|10300.7|10298.7|10284.4|10282.4|10303.5|10301.5|10282.1|10280.1|94875
1592805300000|2020-06-22 05:55:00|10284.3|10282.3|10276.8|10274.8|10284.4|10282.4|10269|10267|138225
1592805600000|2020-06-22 06:00:00|10280.2|10278.2|10252.8|10250.8|10280.2|10278.2|10247.3|10245.3|337950
1592805900000|2020-06-22 06:05:00|10252.6|10250.6|10260.4|10258.4|10263.9|10261.9|10244.4|10242.4|165450
1592806200000|2020-06-22 06:10:00|10260.3|10258.3|10264.5|10262.5|10273.8|10271.8|10257.4|10255.4|112725
1592806500000|2020-06-22 06:15:00|10263.9|10261.9|10268.7|10266.7|10270.1|10268.1|10252.7|10250.7|101325
1592806800000|2020-06-22 06:20:00|10271.4|10269.4|10268.2|10266.2|10280.1|10278.1|10266.8|10264.8|134100
1592807100000|2020-06-22 06:25:00|10267.6|10265.6|10271.3|10269.3|10279|10277|10267.1|10265.1|60900
1592807400000|2020-06-22 06:30:00|10271|10269|10265.1|10263.1|10271.1|10269.1|10256.9|10254.9|89100
1592807700000|2020-06-22 06:35:00|10264.9|10262.9|10274.9|10272.9|10274.9|10272.9|10259.2|10257.2|65550
1592808000000|2020-06-22 06:40:00|10274.7|10272.7|10275.1|10273.1|10276.5|10274.5|10262|10260|60825
1592808300000|2020-06-22 06:45:00|10276.3|10274.3|10291.1|10289.1|10299.2|10297.2|10276.3|10274.3|259350
1592808600000|2020-06-22 06:50:00|10290.9|10288.9|10299.9|10297.9|10303.3|10301.3|10290.2|10288.2|133050
1592808900000|2020-06-22 06:55:00|10300.3|10298.3|10297.2|10295.2|10301.4|10299.4|10291.7|10289.7|96000
1592809200000|2020-06-22 07:00:00|10297.6|10295.6|10289.6|10287.6|10297.7|10295.7|10284.7|10282.7|104775
1592809500000|2020-06-22 07:05:00|10291.1|10289.1|10290.7|10288.7|10294|10292|10279.3|10277.3|93150
1592809800000|2020-06-22 07:10:00|10291.1|10289.1|10313.4|10311.4|10314.1|10312.1|10286.7|10284.7|250575
1592810100000|2020-06-22 07:15:00|10314.7|10312.7|10312.6|10310.6|10325.3|10323.3|10309.3|10307.3|270675
1592810400000|2020-06-22 07:20:00|10312.2|10310.2|10324.2|10322.2|10329.9|10327.9|10311.9|10309.9|176625
1592810700000|2020-06-22 07:25:00|10323.9|10321.9|10331.2|10329.2|10338.2|10336.2|10323.7|10321.7|217500
1592811000000|2020-06-22 07:30:00|10331.6|10329.6|10337.4|10335.4|10339.6|10337.6|10323.8|10321.8|137325
1592811300000|2020-06-22 07:35:00|10337.3|10335.3|10326.1|10324.1|10339.4|10337.4|10323.6|10321.6|130875
1592811600000|2020-06-22 07:40:00|10326.6|10324.6|10314.7|10312.7|10331.4|10329.4|10305.7|10303.7|219150
1592811900000|2020-06-22 07:45:00|10314.5|10312.5|10327.6|10325.6|10328|10326|10310.1|10308.1|105525
1592812200000|2020-06-22 07:50:00|10327.5|10325.5|10334.8|10332.8|10337.2|10335.2|10321.9|10319.9|118500
1592812500000|2020-06-22 07:55:00|10334.7|10332.7|10328.7|10326.7|10341.2|10339.2|10324.3|10322.3|169275
1592812800000|2020-06-22 08:00:00|10327.8|10325.8|10320.8|10318.8|10334.1|10332.1|10314.7|10312.7|134925
1592813100000|2020-06-22 08:05:00|10321.3|10319.3|10329.5|10327.5|10335.3|10333.3|10320.4|10318.4|99825
1592813400000|2020-06-22 08:10:00|10329.8|10327.8|10322.1|10320.1|10332.6|10330.6|10317.8|10315.8|96450
1592813700000|2020-06-22 08:15:00|10322|10320|10320.8|10318.8|10330.4|10328.4|10310.9|10308.9|149325
1592814000000|2020-06-22 08:20:00|10320.5|10318.5|10324|10322|10336.9|10334.9|10320|10318|128025
1592814300000|2020-06-22 08:25:00|10323.8|10321.8|10317.2|10315.2|10330.4|10328.4|10314.1|10312.1|138975
1592814600000|2020-06-22 08:30:00|10316.9|10314.9|10353.7|10351.7|10359|10357|10316.2|10314.2|602325
1592814900000|2020-06-22 08:35:00|10354.2|10352.2|10351.3|10349.3|10362.4|10360.4|10344.8|10342.8|203550
1592815200000|2020-06-22 08:40:00|10351.1|10349.1|10357.1|10355.1|10357.1|10355.1|10348.9|10346.9|94875
1592815500000|2020-06-22 08:45:00|10359.6|10357.6|10361.3|10359.3|10365.8|10363.8|10354.5|10352.5|181650
1592815800000|2020-06-22 08:50:00|10362.1|10360.1|10364.4|10362.4|10369.6|10367.6|10356.9|10354.9|143250
1592816100000|2020-06-22 08:55:00|10364.3|10362.3|10347.9|10345.9|10364.3|10362.3|10339.6|10337.6|209850
1592816400000|2020-06-22 09:00:00|10348.1|10346.1|10351.7|10349.7|10359.9|10357.9|10337.9|10335.9|182100
1592816700000|2020-06-22 09:05:00|10351.5|10349.5|10360|10358|10360.1|10358.1|10345.5|10343.5|100725
1592817000000|2020-06-22 09:10:00|10359|10357|10354.1|10352.1|10359|10357|10349|10347|113550
1592817300000|2020-06-22 09:15:00|10353.6|10351.6|10315.1|10313.1|10355.1|10353.1|10315.1|10313.1|391200
1592817600000|2020-06-22 09:20:00|10314.8|10312.8|10318.4|10316.4|10329.3|10327.3|10308.7|10306.7|221100
1592817900000|2020-06-22 09:25:00|10318.3|10316.3|10300.9|10298.9|10319.5|10317.5|10299.2|10297.2|318975
1592818200000|2020-06-22 09:30:00|10300.1|10298.1|10266.8|10264.8|10300.1|10298.1|10264.7|10262.7|493125
1592818500000|2020-06-22 09:35:00|10268.6|10266.6|10275.8|10273.8|10283.1|10281.1|10258.2|10256.2|293325
1592818800000|2020-06-22 09:40:00|10275.3|10273.3|10284.8|10282.8|10288.5|10286.5|10267.8|10265.8|239175
1592819100000|2020-06-22 09:45:00|10285.1|10283.1|10288.3|10286.3|10289.1|10287.1|10279.3|10277.3|199350
1592819400000|2020-06-22 09:50:00|10288.9|10286.9|10298.6|10296.6|10299.7|10297.7|10288.9|10286.9|216750
1592819700000|2020-06-22 09:55:00|10298.9|10296.9|10300.4|10298.4|10303.3|10301.3|10295.6|10293.6|238425
1592820000000|2020-06-22 10:00:00|10301.1|10297.6|10306.6|10303.6|10307.6|10304.6|10289.6|10286.6|564
1592820300000|2020-06-22 10:05:00|10307.1|10304.1|10325.6|10318.6|10325.6|10322.6|10304.1|10301.1|938
1592820600000|2020-06-22 10:10:00|10326.6|10324.6|10321.6|10318.1|10326.6|10324.6|10321.6|10318.1|6
1592820900000|2020-06-22 10:15:00|10312.2|10302.2|10305.2|10295.2|10312.2|10302.2|10305.2|10295.2|14870443
1592821200000|2020-06-22 10:20:00|10305.8|10295.8|10303.8|10293.8|10306.4|10296.4|10301.7|10291.7|0
1592821500000|2020-06-22 10:25:00|10303.2|10293.2|10302|10292|10305|10295|10301.5|10291.5|0
1592821800000|2020-06-22 10:30:00|10301.5|10291.5|10306.1|10296.1|10306.7|10296.7|10301.5|10291.5|0
1592822100000|2020-06-22 10:35:00|10306.7|10296.7|10307.9|10297.9|10307.9|10297.9|10304.4|10294.4|0
1592822400000|2020-06-22 10:40:00|10307.3|10297.3|10319.6|10313.1|10319.6|10316.1|10307.3|10297.3|73
1592822700000|2020-06-22 10:45:00|10319.1|10312.1|10313.1|10308.1|10319.1|10312.1|10312.1|10306.6|76
1592823000000|2020-06-22 10:50:00|10314.1|10309.1|10305.6|10301.1|10317.6|10313.1|10305.1|10300.6|72
1592823300000|2020-06-22 10:55:00|10305.1|10300.6|10311.1|10305.6|10311.6|10308.1|10301.6|10298.1|15
1592823600000|2020-06-22 11:00:00|10311.6|10306.1|10300.6|10297.1|10311.6|10308.1|10299.1|10295.6|60
1592823900000|2020-06-22 11:05:00|10301.1|10296.6|10294.1|10289.1|10301.6|10298.1|10291.6|10287.1|137
1592824200000|2020-06-22 11:10:00|10295.1|10289.6|10296.1|10292.6|10298.1|10294.6|10291.6|10286.1|65
1592824500000|2020-06-22 11:15:00|10296.6|10292.1|10290.1|10286.6|10304.6|10300.6|10290.1|10286.1|117
1592824800000|2020-06-22 11:20:00|10288.6|10286.1|10279.6|10275.6|10293.6|10289.6|10277.1|10273.1|187
1592825100000|2020-06-22 11:25:00|10279.1|10274.6|10279.1|10275.1|10280.6|10277.6|10274.6|10271.1|96
1592825400000|2020-06-22 11:30:00|10280.6|10275.6|10280.1|10275.1|10281.6|10278.1|10277.6|10274.6|39
1592825700000|2020-06-22 11:35:00|10280.6|10275.6|10284.1|10280.1|10290.1|10286.1|10279.6|10275.6|250
1592826000000|2020-06-22 11:40:00|10285.1|10280.6|10284.1|10280.1|10291.6|10288.1|10283.1|10279.6|36
1592826300000|2020-06-22 11:45:00|10285.1|10280.6|10288.6|10284.6|10295.1|10291.1|10285.1|10280.6|28
1592826600000|2020-06-22 11:50:00|10289.6|10285.1|10292.1|10288.1|10293.6|10290.6|10287.6|10283.1|12
1592826900000|2020-06-22 11:55:00|10291.6|10287.1|10296.6|10289.1|10299.1|10295.1|10287.6|10284.6|126
1592827200000|2020-06-22 12:00:00|10299.6|10289.6|10297.1|10293.1|10305.1|10298.1|10296.6|10289.6|41
1592827500000|2020-06-22 12:05:00|10298.6|10293.6|10302.6|10298.6|10302.6|10299.6|10296.6|10292.6|47
1592827800000|2020-06-22 12:10:00|10303.1|10300.6|10304.6|10300.1|10313.6|10309.6|10297.1|10293.6|60
1592828100000|2020-06-22 12:15:00|10305.1|10301.1|10304.6|10300.6|10309.6|10305.6|10302.6|10298.6|28
1592828400000|2020-06-22 12:20:00|10304.1|10298.6|10306.6|10303.1|10309.6|10305.1|10301.6|10298.6|31
1592828700000|2020-06-22 12:25:00|10306.1|10301.1|10305.6|10301.6|10307.6|10303.1|10298.6|10294.6|40
1592829000000|2020-06-22 12:30:00|10305.1|10300.6|10307.6|10303.6|10307.6|10304.1|10301.1|10298.1|30
1592829300000|2020-06-22 12:35:00|10307.1|10302.6|10302.6|10298.6|10310.1|10306.6|10301.6|10298.6|31
1592829600000|2020-06-22 12:40:00|10302.1|10299.1|10300.6|10295.6|10306.1|10302.1|10300.1|10294.6|15
1592829900000|2020-06-22 12:45:00|10301.1|10296.1|10300.1|10296.1|10305.1|10301.1|10299.1|10294.6|13
1592830200000|2020-06-22 12:50:00|10300.6|10295.6|10298.6|10294.1|10302.1|10297.6|10294.6|10291.6|10
1592830500000|2020-06-22 12:55:00|10298.1|10293.6|10291.1|10287.1|10298.6|10294.1|10290.6|10286.6|146
1592830800000|2020-06-22 13:00:00|10290.6|10287.6|10292.6|10289.6|10301.6|10298.1|10288.6|10284.6|94
1592831100000|2020-06-22 13:05:00|10293.6|10290.1|10298.6|10294.1|10299.1|10294.6|10289.1|10284.6|47
1592831400000|2020-06-22 13:10:00|10299.6|10294.6|10295.1|10291.6|10303.6|10299.1|10294.6|10291.6|15
1592831700000|2020-06-22 13:15:00|10295.6|10292.1|10296.6|10292.6|10297.1|10293.1|10289.6|10286.1|27
1592832000000|2020-06-22 13:20:00|10296.1|10293.1|10295.6|10291.1|10300.1|10295.6|10292.6|10289.6|16
1592832300000|2020-06-22 13:25:00|10296.6|10291.6|10298.1|10293.6|10300.1|10297.1|10295.6|10291.1|17
1592832600000|2020-06-22 13:30:00|10298.6|10294.6|10297.6|10294.1|10316.1|10312.6|10285.6|10282.1|316
1592832900000|2020-06-22 13:35:00|10298.1|10294.6|10294.1|10289.6|10307.1|10303.1|10289.6|10285.1|166
1592833200000|2020-06-22 13:40:00|10293.6|10288.6|10305.1|10300.6|10305.1|10302.1|10280.6|10278.1|219
1592833500000|2020-06-22 13:45:00|10304.6|10299.6|10319.6|10316.1|10327.1|10322.6|10301.1|10297.1|305
1592833800000|2020-06-22 13:50:00|10320.1|10315.1|10332.1|10328.1|10334.1|10329.6|10314.1|10310.6|167
1592834100000|2020-06-22 13:55:00|10331.6|10326.6|10339.6|10335.6|10344.6|10341.1|10326.6|10323.1|398
1592834400000|2020-06-22 14:00:00|10340.1|10336.1|10344.6|10341.1|10350.1|10346.6|10329.1|10325.1|223
1592834700000|2020-06-22 14:05:00|10344.1|10341.6|10347.1|10343.6|10351.1|10347.1|10337.6|10333.6|186
1592835000000|2020-06-22 14:10:00|10346.6|10343.1|10358.6|10355.1|10360.1|10356.6|10343.1|10339.6|281
1592835300000|2020-06-22 14:15:00|10359.6|10355.6|10357.6|10354.1|10361.1|10357.6|10351.6|10347.6|252
1592835600000|2020-06-22 14:20:00|10358.6|10354.6|10356.1|10352.6|10365.6|10361.1|10355.1|10352.1|294
1592835900000|2020-06-22 14:25:00|10356.6|10352.1|10352.1|10348.1|10357.6|10354.6|10351.6|10348.1|190
1592836200000|2020-06-22 14:30:00|10353.1|10348.6|10351.1|10348.1|10356.6|10353.6|10345.6|10341.6|66
1592836500000|2020-06-22 14:35:00|10350.6|10347.6|10353.1|10349.1|10354.6|10351.1|10348.6|10344.6|147
1592836800000|2020-06-22 14:40:00|10353.6|10349.6|10345.1|10341.6|10356.6|10353.1|10343.1|10340.1|300
1592837100000|2020-06-22 14:45:00|10346.1|10342.1|10342.1|10338.6|10355.1|10352.1|10338.1|10334.6|195
1592837400000|2020-06-22 14:50:00|10342.6|10339.1|10337.1|10331.1|10346.6|10342.6|10335.1|10330.1|122
1592837700000|2020-06-22 14:55:00|10334.6|10331.6|10316.1|10312.6|10334.6|10333.6|10316.1|10312.6|211
1592838000000|2020-06-22 15:00:00|10315.6|10311.6|10321.6|10318.1|10328.1|10323.6|10313.6|10310.1|93
1592838300000|2020-06-22 15:05:00|10322.6|10319.1|10325.6|10322.1|10327.1|10323.6|10322.6|10319.1|51
1592838600000|2020-06-22 15:10:00|10326.1|10321.6|10331.1|10327.1|10331.6|10328.6|10324.1|10321.1|23
1592838900000|2020-06-22 15:15:00|10331.6|10327.6|10340.6|10336.6|10345.1|10341.1|10331.1|10327.1|178
1592839200000|2020-06-22 15:20:00|10341.1|10337.1|10349.6|10346.1|10350.1|10347.6|10340.1|10336.1|236
1592839500000|2020-06-22 15:25:00|10350.1|10346.6|10347.1|10343.1|10351.6|10347.6|10344.6|10340.6|309
1592839800000|2020-06-22 15:30:00|10348.6|10343.6|10338.1|10334.6|10348.6|10344.6|10325.1|10321.1|226
1592840100000|2020-06-22 15:35:00|10337.6|10334.1|10339.6|10335.1|10341.6|10337.6|10331.6|10328.1|27
1592840400000|2020-06-22 15:40:00|10339.1|10335.6|10337.6|10333.6|10342.6|10338.6|10337.1|10333.1|39
1592840700000|2020-06-22 15:45:00|10338.1|10334.1|10342.6|10338.6|10343.6|10339.6|10336.6|10333.1|15
1592841000000|2020-06-22 15:50:00|10343.1|10339.6|10337.1|10333.6|10346.6|10343.1|10337.1|10333.6|17
1592841300000|2020-06-22 15:55:00|10336.6|10334.1|10347.6|10343.1|10349.6|10345.6|10336.6|10333.6|39
1592841600000|2020-06-22 16:00:00|10348.1|10343.6|10356.1|10352.1|10360.1|10356.6|10346.1|10342.1|79
1592841900000|2020-06-22 16:05:00|10355.6|10351.1|10355.1|10352.6|10359.6|10356.1|10353.6|10350.1|123
1592842200000|2020-06-22 16:10:00|10356.1|10352.1|10358.6|10354.6|10360.1|10356.6|10351.1|10347.6|112
1592842500000|2020-06-22 16:15:00|10358.1|10356.1|10359.6|10356.1|10361.1|10358.6|10356.1|10353.1|166
1592842800000|2020-06-22 16:20:00|10360.1|10356.6|10359.1|10355.1|10360.6|10357.1|10355.1|10351.1|96
1592843100000|2020-06-22 16:25:00|10360.1|10354.6|10354.1|10350.6|10360.1|10356.1|10353.1|10349.6|87
1592843400000|2020-06-22 16:30:00|10353.6|10350.1|10352.1|10348.1|10354.1|10350.6|10348.6|10344.6|94
1592843700000|2020-06-22 16:35:00|10351.6|10348.6|10349.1|10346.1|10352.6|10349.6|10347.1|10343.6|36
1592844000000|2020-06-22 16:40:00|10350.1|10346.6|10353.1|10349.1|10353.6|10350.1|10347.1|10344.1|70
1592844300000|2020-06-22 16:45:00|10352.6|10349.6|10359.1|10355.6|10360.6|10357.6|10351.6|10348.1|63
1592844600000|2020-06-22 16:50:00|10359.6|10356.1|10357.6|10354.1|10361.1|10358.1|10357.6|10354.1|38
1592844900000|2020-06-22 16:55:00|10357.1|10353.1|10355.1|10351.1|10358.1|10355.1|10353.6|10350.6|29
1592845200000|2020-06-22 17:00:00|10355.6|10351.6|10357.6|10354.1|10362.6|10359.1|10354.6|10351.1|57
1592845500000|2020-06-22 17:05:00|10357.1|10354.6|10356.6|10353.1|10359.1|10355.1|10352.6|10349.6|44
1592845800000|2020-06-22 17:10:00|10357.1|10353.6|10350.6|10347.1|10357.6|10354.1|10349.6|10345.6|61
1592846100000|2020-06-22 17:15:00|10350.1|10347.6|10353.1|10349.6|10355.1|10351.6|10349.6|10347.1|37
1592846400000|2020-06-22 17:20:00|10353.6|10350.1|10353.1|10349.1|10356.6|10353.6|10349.6|10346.1|21
1592846700000|2020-06-22 17:25:00|10354.1|10349.6|10349.1|10345.1|10355.1|10351.6|10348.6|10345.1|10
1592847000000|2020-06-22 17:30:00|10348.6|10345.6|10350.1|10346.1|10353.1|10348.6|10347.1|10343.6|40
1592847300000|2020-06-22 17:35:00|10351.1|10346.6|10346.1|10342.1|10351.1|10347.6|10343.6|10340.6|40
1592847600000|2020-06-22 17:40:00|10346.6|10342.6|10351.1|10347.1|10351.6|10348.6|10345.6|10342.6|30
1592847900000|2020-06-22 17:45:00|10351.6|10347.6|10354.6|10351.1|10356.1|10352.6|10351.6|10347.6|12
1592848200000|2020-06-22 17:50:00|10354.1|10350.1|10351.1|10348.1|10355.6|10351.6|10351.1|10348.1|23
1592848500000|2020-06-22 17:55:00|10351.6|10345.6|10348.1|10344.1|10353.6|10349.6|10346.6|10343.6|85
1592848800000|2020-06-22 18:00:00|10348.6|10345.1|10340.1|10336.6|10348.6|10345.1|10327.1|10322.6|127
1592849100000|2020-06-22 18:05:00|10341.6|10337.1|10348.1|10344.1|10348.1|10344.1|10341.6|10336.1|12
1592849400000|2020-06-22 18:10:00|10347.6|10344.6|10341.1|10336.6|10347.6|10344.6|10339.1|10335.6|10
1592849700000|2020-06-22 18:15:00|10340.6|10338.6|10342.6|10338.6|10344.6|10340.6|10340.6|10337.1|15
1592850000000|2020-06-22 18:20:00|10343.1|10338.1|10348.1|10344.6|10348.1|10344.6|10339.6|10335.6|40
1592850300000|2020-06-22 18:25:00|10347.1|10343.6|10349.6|10346.1|10351.6|10349.1|10346.6|10343.1|43
1592850600000|2020-06-22 18:30:00|10350.6|10346.6|10348.6|10344.1|10351.6|10348.6|10340.1|10336.1|59
1592850900000|2020-06-22 18:35:00|10348.1|10344.6|10353.1|10349.6|10355.1|10351.1|10344.6|10340.6|53
1592851200000|2020-06-22 18:40:00|10353.6|10350.6|10351.1|10347.6|10354.6|10351.1|10347.6|10344.6|70
1592851500000|2020-06-22 18:45:00|10353.6|10348.1|10360.1|10356.6|10361.1|10357.6|10352.6|10348.1|81
1592851800000|2020-06-22 18:50:00|10359.6|10356.1|10363.1|10358.6|10364.6|10360.6|10359.6|10356.1|73
1592852100000|2020-06-22 18:55:00|10362.6|10359.1|10368.1|10365.1|10369.6|10366.1|10361.6|10357.6|113
1592852400000|2020-06-22 19:00:00|10367.6|10365.6|10369.1|10365.1|10370.1|10367.1|10365.1|10361.6|102
1592852700000|2020-06-22 19:05:00|10368.6|10365.6|10368.6|10365.1|10371.6|10368.1|10368.1|10364.1|53
1592853000000|2020-06-22 19:10:00|10368.1|10364.6|10356.6|10353.1|10371.6|10367.6|10356.6|10353.1|89
1592853300000|2020-06-22 19:15:00|10357.6|10353.6|10344.1|10340.6|10369.6|10363.1|10344.1|10340.6|95
1592853600000|2020-06-22 19:20:00|10343.6|10340.1|10332.6|10328.1|10343.6|10340.1|10331.6|10328.1|56
1592853900000|2020-06-22 19:25:00|10333.1|10328.6|10333.1|10329.6|10336.6|10332.1|10330.1|10326.6|44
1592854200000|2020-06-22 19:30:00|10334.6|10330.1|10339.6|10335.6|10340.1|10337.1|10332.1|10328.6|37
1592854500000|2020-06-22 19:35:00|10340.1|10335.1|10339.6|10336.1|10340.1|10337.6|10332.1|10328.1|16
1592854800000|2020-06-22 19:40:00|10339.1|10336.6|10343.1|10339.6|10344.1|10340.6|10336.6|10332.6|9
1592855100000|2020-06-22 19:45:00|10342.6|10340.1|10339.1|10336.1|10345.1|10342.1|10337.6|10334.6|60
1592855400000|2020-06-22 19:50:00|10338.6|10344.1|10339.6|10335.6|10349.6|10346.6|10335.6|10333.1|72
1592855700000|2020-06-22 19:55:00|10338.1|10335.1|10346.6|10343.6|10346.6|10343.6|10336.6|10333.1|77
1592856000000|2020-06-22 20:00:00|10347.1|10343.1|10337.6|10333.6|10348.6|10344.1|10337.1|10333.6|52
1592856300000|2020-06-22 20:05:00|10337.1|10334.1|10334.1|10330.1|10338.1|10335.1|10333.6|10330.1|30
1592856600000|2020-06-22 20:10:00|10333.1|10330.6|10339.1|10336.1|10339.1|10336.1|10330.6|10328.1|27
1592856900000|2020-06-22 20:15:00|10338.6|10335.6|10338.1|10334.6|10339.6|10336.1|10338.1|10334.6|5
1592857200000|2020-06-22 20:20:00|10337.6|10334.1|10338.6|10334.1|10339.6|10336.1|10336.6|10333.1|10
1592857500000|2020-06-22 20:25:00|10339.1|10334.6|10340.1|10337.1|10340.1|10337.6|10336.6|10333.6|9
1592857800000|2020-06-22 20:30:00|10341.1|10338.6|10342.1|10338.1|10342.6|10339.6|10340.6|10336.6|13
1592858100000|2020-06-22 20:35:00|10342.6|10338.6|10340.1|10336.6|10342.6|10339.1|10340.1|10336.1|1
1592858400000|2020-06-22 20:40:00|10339.1|10336.1|10340.6|10335.1|10342.1|10337.6|10338.6|10334.6|12
1592858700000|2020-06-22 20:45:00|10338.1|10334.6|10344.1|10334.6|10344.6|10339.1|10338.1|10334.6|9
1592859000000|2020-06-22 20:50:00|10344.6|10335.1|10345.1|10336.6|10345.1|10338.6|10343.6|10334.6|7
1592859300000|2020-06-22 20:55:00|10341.6|10335.1|10340.1|10333.6|10344.9|10335.1|10331.6|10329.1|27
1592859600000|2020-06-22 21:00:00|10341.6|10333.1|10341.6|10333.1|10341.6|10333.1|10341.6|10333.1|0
1592859900000|2020-06-22 21:05:00|10335.1|10332.1|10340.1|10332.1|10340.1|10332.1|10335.1|10332.1|2
1592860200000|2020-06-22 21:10:00|10341.6|10333.1|10344.1|10334.1|10344.1|10334.1|10341.6|10333.1|14935548
1592860500000|2020-06-22 21:15:00|10344.2|10334.2|10344|10334|10344.5|10334.5|10343.8|10333.8|0
1592860800000|2020-06-22 21:20:00|10344.3|10334.3|10345.4|10335.4|10345.4|10335.4|10344.1|10334.1|0
1592861100000|2020-06-22 21:25:00|10345.3|10335.3|10343.9|10333.9|10345.4|10335.4|10343.2|10333.2|0
1592861400000|2020-06-22 21:30:00|10343.5|10333.5|10343.4|10333.4|10343.6|10333.6|10343.3|10333.3|0
1592861700000|2020-06-22 21:35:00|10343.5|10333.5|10349.8|10339.8|10349.9|10339.9|10343.5|10333.5|0
1592862000000|2020-06-22 21:40:00|10349.6|10339.6|10348.9|10338.9|10349.6|10339.6|10348.6|10338.6|0
1592862300000|2020-06-22 21:45:00|10349|10339|10349.5|10339.5|10349.5|10339.5|10348.9|10338.9|0
1592862600000|2020-06-22 21:50:00|10349.4|10339.4|10347.9|10337.9|10349.4|10339.4|10346.8|10336.8|0
1592862900000|2020-06-22 21:55:00|10347.7|10337.7|10347.3|10337.3|10347.9|10337.9|10346.9|10336.9|0
1592863200000|2020-06-22 22:00:00|10348.7|10338.7|10355.4|10345.4|10355.4|10345.4|10347|10337|0
1592863500000|2020-06-22 22:05:00|10356|10346|10356|10346|10358.4|10348.4|10350.7|10340.7|0
1592863800000|2020-06-22 22:10:00|10355.4|10345.4|10356.7|10346.7|10358.4|10348.4|10352.6|10342.6|0
1592864100000|2020-06-22 22:15:00|10357.3|10347.3|10364.1|10354.1|10365.8|10355.8|10356.7|10346.7|0
1592864400000|2020-06-22 22:20:00|10363.5|10353.5|10368.3|10358.3|10368.8|10358.8|10363.5|10353.5|0
1592864700000|2020-06-22 22:25:00|10367.7|10357.7|10368.8|10358.8|10368.8|10358.8|10367.1|10357.1|0
1592865000000|2020-06-22 22:30:00|10371.2|10361.2|10358.8|10348.8|10371.7|10361.7|10354.3|10344.3|0
1592865300000|2020-06-22 22:35:00|10359.9|10349.9|10361.7|10351.7|10363.4|10353.4|10358.2|10348.2|0
1592865600000|2020-06-22 22:40:00|10361.1|10351.1|10365.2|10355.2|10365.2|10355.2|10359.9|10349.9|0
1592865900000|2020-06-22 22:45:00|10364.9|10354.9|10378.4|10368.4|10380.1|10370.1|10364.3|10354.3|0
1592866200000|2020-06-22 22:50:00|10378.1|10368.1|10379.7|10369.7|10380.9|10370.9|10376.2|10366.2|0
1592866500000|2020-06-22 22:55:00|10380.3|10370.3|10379.7|10369.7|10381.4|10371.4|10379.1|10369.1|0
1592866800000|2020-06-22 23:00:00|10379.1|10369.1|10377.9|10367.9|10380.9|10370.9|10377.9|10367.9|0
1592867100000|2020-06-22 23:05:00|10377.6|10367.6|10386.5|10376.5|10387.7|10377.7|10377.6|10367.6|0
1592867400000|2020-06-22 23:10:00|10387.1|10377.1|10384.2|10374.2|10388.3|10378.3|10383.6|10373.6|0
1592867700000|2020-06-22 23:15:00|10383.6|10373.6|10387.8|10377.8|10387.8|10377.8|10383.6|10373.6|0
1592868000000|2020-06-22 23:20:00|10387.2|10377.2|10395.4|10385.4|10397.4|10387.4|10387.2|10377.2|0
1592868300000|2020-06-22 23:25:00|10395.1|10385.1|10391.8|10381.8|10395.7|10385.7|10391.2|10381.2|0
1592868600000|2020-06-22 23:30:00|10391.2|10381.2|10395.8|10385.8|10395.8|10385.8|10391.2|10381.2|0
1592868900000|2020-06-22 23:35:00|10396.4|10386.4|10397|10387|10397|10387|10394.1|10384.1|0
1592869200000|2020-06-22 23:40:00|10396.7|10386.7|10394.7|10384.7|10398.2|10388.2|10393.5|10383.5|0
1592869500000|2020-06-22 23:45:00|10394.1|10384.1|10391.8|10381.8|10394.7|10384.7|10390.1|10380.1|0
1592869800000|2020-06-22 23:50:00|10392.1|10382.1|10392.4|10382.4|10395.3|10385.3|10391.3|10381.3|0
1592870100000|2020-06-22 23:55:00|10392.7|10382.7|10390.7|10380.7|10393.3|10383.3|10390.7|10380.7|0
1592870400000|2020-06-23 00:00:00|10390.1|10380.1|10377.2|10367.2|10390.7|10380.7|10376.6|10366.6|0
1592870700000|2020-06-23 00:05:00|10377.5|10367.5|10375.2|10365.2|10377.8|10367.8|10373.7|10363.7|0
1592871000000|2020-06-23 00:10:00|10374.9|10364.9|10376|10366|10377.2|10367.2|10374.3|10364.3|0
1592871300000|2020-06-23 00:15:00|10376.6|10366.6|10380.2|10370.2|10380.8|10370.8|10376|10366|0
1592871600000|2020-06-23 00:20:00|10379.6|10369.6|10375|10365|10380.2|10370.2|10372.7|10362.7|0
1592871900000|2020-06-23 00:25:00|10375.3|10365.3|10377.9|10367.9|10379|10369|10374.4|10364.4|0
1592872200000|2020-06-23 00:30:00|10378.5|10368.5|10373.6|10363.6|10378.5|10368.5|10373|10363|0
1592872500000|2020-06-23 00:35:00|10373.3|10363.3|10367.2|10357.2|10373.6|10363.6|10366|10356|0
1592872800000|2020-06-23 00:40:00|10366.9|10356.9|10373|10363|10374.5|10364.5|10366|10356|0
1592873100000|2020-06-23 00:45:00|10373.6|10363.6|10381.9|10371.9|10382.5|10372.5|10371.8|10361.8|0
1592873400000|2020-06-23 00:50:00|10382.5|10372.5|10381.6|10371.6|10383.3|10373.3|10379.6|10369.6|0
1592873700000|2020-06-23 00:55:00|10381.9|10371.9|10380.1|10370.1|10382.5|10372.5|10377.8|10367.8|0
1592874000000|2020-06-23 01:00:00|10379.6|10369.6|10364.7|10358.2|10379.6|10369.6|10358.2|10352.2|134
1592874300000|2020-06-23 01:05:00|10365.2|10357.7|10351.2|10347.2|10365.2|10358.7|10346.2|10343.2|179
1592874600000|2020-06-23 01:10:00|10350.2|10346.7|10318.7|10314.7|10350.2|10346.7|10317.7|10314.2|326
1592874900000|2020-06-23 01:15:00|10317.2|10314.2|10279.2|10273.7|10317.2|10314.2|10270.7|10266.7|508
1592875200000|2020-06-23 01:20:00|10278.7|10275.2|10253.2|10248.2|10279.7|10276.7|10251.2|10247.2|572
1592875500000|2020-06-23 01:25:00|10252.7|10247.7|10251.2|10246.7|10264.7|10259.7|10247.2|10243.7|657
1592875800000|2020-06-23 01:30:00|10250.2|10247.2|10281.7|10276.7|10282.2|10277.2|10246.2|10242.2|550
1592876100000|2020-06-23 01:35:00|10282.2|10278.2|10245.2|10240.2|10284.7|10279.2|10244.7|10239.2|194
1592876400000|2020-06-23 01:40:00|10245.7|10240.7|10237.7|10230.7|10255.7|10251.7|10226.2|10221.2|300
1592876700000|2020-06-23 01:45:00|10237.2|10230.2|10260.2|10253.7|10261.2|10255.2|10226.2|10221.7|203
1592877000000|2020-06-23 01:50:00|10255.7|10253.2|10289.2|10283.2|10295.7|10289.2|10252.7|10246.7|310
1592877300000|2020-06-23 01:55:00|10289.7|10283.7|10315.7|10309.7|10315.7|10309.7|10271.2|10267.2|286
1592877600000|2020-06-23 02:00:00|10315.2|10310.7|10338.7|10333.2|10345.7|10341.2|10312.2|10307.2|688
1592877900000|2020-06-23 02:05:00|10338.2|10333.7|10346.7|10342.7|10346.7|10343.2|10325.2|10320.7|300
1592878200000|2020-06-23 02:10:00|10346.2|10341.7|10339.2|10334.2|10349.7|10345.7|10335.2|10331.7|231
1592878500000|2020-06-23 02:15:00|10339.7|10334.7|10346.2|10341.2|10348.7|10344.7|10336.2|10332.2|140
1592878800000|2020-06-23 02:20:00|10345.7|10340.2|10366.7|10362.7|10367.2|10362.7|10338.2|10334.2|226
1592879100000|2020-06-23 02:25:00|10367.2|10362.2|10359.7|10356.2|10367.2|10362.2|10355.2|10351.2|202
1592879400000|2020-06-23 02:30:00|10359.2|10358.2|10361.2|10356.7|10372.7|10368.7|10358.2|10354.2|218
1592879700000|2020-06-23 02:35:00|10362.2|10356.2|10345.2|10341.7|10364.2|10360.7|10343.2|10340.7|141
1592880000000|2020-06-23 02:40:00|10344.7|10342.2|10340.2|10335.7|10348.7|10344.7|10334.2|10331.2|379
1592880300000|2020-06-23 02:45:00|10339.7|10336.2|10342.7|10338.2|10344.7|10340.7|10338.7|10334.7|207
1592880600000|2020-06-23 02:50:00|10341.7|10337.7|10336.2|10331.2|10350.7|10346.7|10333.7|10330.7|186
1592880900000|2020-06-23 02:55:00|10337.7|10331.7|10351.2|10346.7|10354.7|10351.7|10337.2|10331.7|192
1592881200000|2020-06-23 03:00:00|10351.7|10347.7|10347.2|10343.7|10356.2|10352.7|10339.7|10335.7|165
1592881500000|2020-06-23 03:05:00|10346.2|10343.2|10359.7|10355.7|10359.7|10355.7|10343.2|10340.7|924
1592881800000|2020-06-23 03:10:00|10360.2|10356.2|10359.2|10355.7|10361.2|10357.7|10355.7|10352.2|167
1592882100000|2020-06-23 03:15:00|10358.2|10356.2|10349.7|10346.7|10364.7|10361.7|10349.7|10346.7|206
1592882400000|2020-06-23 03:20:00|10349.2|10345.7|10341.2|10338.2|10349.2|10346.2|10340.2|10336.2|257
1592882700000|2020-06-23 03:25:00|10341.7|10338.7|10332.2|10328.7|10345.7|10341.7|10330.7|10327.7|559
1592883000000|2020-06-23 03:30:00|10332.7|10328.2|10334.2|10330.7|10335.2|10331.7|10325.2|10322.2|231
1592883300000|2020-06-23 03:35:00|10334.7|10331.2|10333.2|10328.2|10336.2|10332.7|10325.2|10322.2|291
1592883600000|2020-06-23 03:40:00|10331.7|10327.7|10328.7|10324.7|10331.7|10327.7|10321.2|10318.2|390
1592883900000|2020-06-23 03:45:00|10325.7|10322.7|10338.1|10336.1|10338.1|10336.1|10306|10304|364464
1592884200000|2020-06-23 03:50:00|10338.2|10336.2|10339|10337|10340.8|10338.8|10318.5|10316.5|220200
1592884500000|2020-06-23 03:55:00|10339.8|10337.8|10327.3|10325.3|10341.9|10339.9|10319.9|10317.9|188250
1592884800000|2020-06-23 04:00:00|10325.4|10323.4|10330|10328|10335|10333|10320.2|10318.2|118350
1592885100000|2020-06-23 04:05:00|10329.8|10327.8|10330.6|10328.6|10336.3|10334.3|10323.2|10321.2|117150
1592885400000|2020-06-23 04:10:00|10329.3|10327.3|10312.5|10310.5|10331.3|10329.3|10311.3|10309.3|239100
1592885700000|2020-06-23 04:15:00|10313.2|10311.2|10308.5|10306.5|10323.2|10321.2|10299.7|10297.7|311175
1592886000000|2020-06-23 04:20:00|10308.4|10306.4|10292|10290|10308.6|10306.6|10286.3|10284.3|365175
1592886300000|2020-06-23 04:25:00|10290.8|10288.8|10299.7|10297.7|10306.1|10304.1|10281|10279|241950
1592886600000|2020-06-23 04:30:00|10300.1|10298.1|10314.5|10312.5|10320|10318|10299.8|10297.8|168150
1592886900000|2020-06-23 04:35:00|10313.6|10311.6|10320.4|10318.4|10325.3|10323.3|10307.9|10305.9|165000
1592887200000|2020-06-23 04:40:00|10320.1|10318.1|10331.7|10329.7|10332|10330|10315.5|10313.5|115125
1592887500000|2020-06-23 04:45:00|10332.1|10330.1|10355.3|10353.3|10356.4|10354.4|10331.7|10329.7|480975
1592887800000|2020-06-23 04:50:00|10356.1|10354.1|10346.5|10344.5|10362.1|10360.1|10345.5|10343.5|234450
1592888100000|2020-06-23 04:55:00|10347.1|10345.1|10343.3|10341.3|10356.6|10354.6|10343.1|10341.1|129300
1592888400000|2020-06-23 05:00:00|10344.2|10342.2|10348.8|10346.8|10359.3|10357.3|10344|10342|127725
1592888700000|2020-06-23 05:05:00|10348.1|10346.1|10357.8|10355.8|10359|10357|10348.1|10346.1|87525
1592889000000|2020-06-23 05:10:00|10358.3|10356.3|10359|10357|10362.6|10360.6|10353.5|10351.5|144975
1592889300000|2020-06-23 05:15:00|10359.1|10357.1|10343.6|10341.6|10360.6|10358.6|10340.3|10338.3|145050
1592889600000|2020-06-23 05:20:00|10342.7|10340.7|10342.4|10340.4|10348.6|10346.6|10335.1|10333.1|180450
1592889900000|2020-06-23 05:25:00|10341.6|10339.6|10342.4|10340.4|10349|10347|10338.4|10336.4|69000
1592890200000|2020-06-23 05:30:00|10343.3|10341.3|10349.4|10347.4|10353.2|10351.2|10336.5|10334.5|130275
1592890500000|2020-06-23 05:35:00|10349.1|10347.1|10354.4|10352.4|10359.3|10357.3|10348.9|10346.9|137550
1592890800000|2020-06-23 05:40:00|10353.8|10351.8|10338.4|10336.4|10356.9|10354.9|10336|10334|135525
1592891100000|2020-06-23 05:45:00|10340|10338|10335.4|10333.4|10342.8|10340.8|10323.9|10321.9|211650
1592891400000|2020-06-23 05:50:00|10336.1|10334.1|10332.6|10330.6|10343.1|10341.1|10327.1|10325.1|92400
1592891700000|2020-06-23 05:55:00|10331.9|10329.9|10334.4|10332.4|10339.9|10337.9|10326|10324|83775
1592892000000|2020-06-23 06:00:00|10333.7|10331.7|10330.3|10328.3|10337.7|10335.7|10325|10323|89400
1592892300000|2020-06-23 06:05:00|10329.7|10327.7|10349.7|10347.7|10352.6|10350.6|10329.1|10327.1|149250
1592892600000|2020-06-23 06:10:00|10349.4|10347.4|10349.7|10347.7|10352.9|10350.9|10346.5|10344.5|95175
1592892900000|2020-06-23 06:15:00|10349.3|10347.3|10356.5|10354.5|10357|10355|10349.3|10347.3|93075
1592893200000|2020-06-23 06:20:00|10356.4|10354.4|10371.7|10369.7|10374.1|10372.1|10356.4|10354.4|322575
1592893500000|2020-06-23 06:25:00|10371.3|10369.3|10368.6|10366.6|10378.3|10376.3|10367.8|10365.8|219825
1592893800000|2020-06-23 06:30:00|10368.5|10366.5|10377.7|10375.7|10382.2|10380.2|10364.2|10362.2|159150
1592894100000|2020-06-23 06:35:00|10378.5|10376.5|10361.1|10359.1|10379.5|10377.5|10355.7|10353.7|182550
1592894400000|2020-06-23 06:40:00|10361.5|10359.5|10363.2|10361.2|10366.2|10364.2|10353.4|10351.4|114900
1592894700000|2020-06-23 06:45:00|10363|10361|10363.8|10361.8|10369.5|10367.5|10362.2|10360.2|76275
1592895000000|2020-06-23 06:50:00|10363.5|10361.5|10358|10356|10365.6|10363.6|10356.2|10354.2|135675
1592895300000|2020-06-23 06:55:00|10357.7|10355.7|10351.3|10349.3|10365.9|10363.9|10343|10341|341775
1592895600000|2020-06-23 07:00:00|10351.2|10349.2|10360.4|10358.4|10365.2|10363.2|10345.7|10343.7|144150
1592895900000|2020-06-23 07:05:00|10358.6|10356.6|10373.3|10371.3|10375.3|10373.3|10356.5|10354.5|147075
1592896200000|2020-06-23 07:10:00|10374.5|10372.5|10378.3|10376.3|10384.7|10382.7|10369.4|10367.4|214650
1592896500000|2020-06-23 07:15:00|10378.6|10376.6|10392|10390|10398.8|10396.8|10378.6|10376.6|396900
1592896800000|2020-06-23 07:20:00|10392.4|10390.4|10386.7|10384.7|10401|10399|10384.7|10382.7|212850
1592897100000|2020-06-23 07:25:00|10386.9|10384.9|10397.6|10395.6|10399|10397|10385.7|10383.7|135900
1592897400000|2020-06-23 07:30:00|10398.4|10396.4|10404.5|10402.5|10410.4|10408.4|10388.9|10386.9|291000
1592897700000|2020-06-23 07:35:00|10404.4|10402.4|10398.4|10396.4|10407|10405|10395.6|10393.6|122175
1592898000000|2020-06-23 07:40:00|10398.3|10396.3|10402.5|10400.5|10406.6|10404.6|10388.3|10386.3|143250
1592898300000|2020-06-23 07:45:00|10402.8|10400.8|10400.2|10398.2|10404.5|10402.5|10394.6|10392.6|132300
1592898600000|2020-06-23 07:50:00|10400.1|10398.1|10401.3|10399.3|10402.2|10400.2|10390.8|10388.8|113475
1592898900000|2020-06-23 07:55:00|10400.2|10398.2|10409.3|10407.3|10413.1|10411.1|10399.2|10397.2|202050
1592899200000|2020-06-23 08:00:00|10410|10408|10414|10412|10415.5|10413.5|10403.4|10401.4|126525
1592899500000|2020-06-23 08:05:00|10413.6|10411.6|10405.4|10403.4|10414.4|10412.4|10404.4|10402.4|105150
1592899800000|2020-06-23 08:10:00|10405.3|10403.3|10393.2|10391.2|10407|10405|10391.7|10389.7|238725
1592900100000|2020-06-23 08:15:00|10392.1|10390.1|10394.1|10392.1|10399.6|10397.6|10385.6|10383.6|210825
1592900400000|2020-06-23 08:20:00|10393.8|10391.8|10380.8|10378.8|10393.8|10391.8|10376.5|10374.5|220500
1592900700000|2020-06-23 08:25:00|10380.2|10378.2|10404.8|10402.8|10407.6|10405.6|10380.2|10378.2|198075
1592901000000|2020-06-23 08:30:00|10404|10402|10409.6|10407.6|10420.4|10418.4|10402.2|10400.2|325200
1592901300000|2020-06-23 08:35:00|10410.6|10408.6|10408.4|10406.4|10414|10412|10403.3|10401.3|108975
1592901600000|2020-06-23 08:40:00|10407.8|10405.8|10403.2|10401.2|10413.1|10411.1|10400.3|10398.3|133575
1592901900000|2020-06-23 08:45:00|10403|10401|10406.5|10404.5|10408|10406|10391.8|10389.8|134025
1592902200000|2020-06-23 08:50:00|10406.4|10404.4|10409|10407|10414.2|10412.2|10405.4|10403.4|104925
1592902500000|2020-06-23 08:55:00|10410|10408|10421.6|10419.6|10426.9|10424.9|10409.8|10407.8|224250
1592902800000|2020-06-23 09:00:00|10421.4|10419.4|10415.2|10413.2|10422.1|10420.1|10408.7|10406.7|132150
1592903100000|2020-06-23 09:05:00|10415.1|10413.1|10439.8|10437.8|10443.6|10441.6|10415.1|10413.1|420600
1592903400000|2020-06-23 09:10:00|10439.7|10437.7|10436.8|10434.8|10446.2|10444.2|10433.1|10431.1|236475
1592903700000|2020-06-23 09:15:00|10437|10435|10448.9|10446.9|10450.5|10448.5|10435.9|10433.9|253350
1592904000000|2020-06-23 09:20:00|10448.7|10446.7|10445.7|10443.7|10451.9|10449.9|10434.1|10432.1|176700
1592904300000|2020-06-23 09:25:00|10445.9|10443.9|10449.7|10447.7|10453.6|10451.6|10444.2|10442.2|127650
1592904600000|2020-06-23 09:30:00|10449.1|10447.1|10455.5|10453.5|10456.8|10454.8|10439.7|10437.7|231825
1592904900000|2020-06-23 09:35:00|10456.2|10454.2|10469|10467|10471.5|10469.5|10455|10453|360825
1592905200000|2020-06-23 09:40:00|10468.9|10466.9|10460.5|10458.5|10472.3|10470.3|10455.9|10453.9|296850
1592905500000|2020-06-23 09:45:00|10461.2|10459.2|10466.4|10464.4|10466.4|10464.4|10456|10454|203550
1592905800000|2020-06-23 09:50:00|10465.5|10463.5|10473.8|10471.8|10474.9|10472.9|10464.6|10462.6|305400
1592906100000|2020-06-23 09:55:00|10473|10471|10476.7|10474.7|10477.2|10475.2|10473|10471|364650
1592906400000|2020-06-23 10:00:00|10477.7|10473.7|10457.2|10453.2|10484.7|10481.2|10455.2|10451.7|1527
1592906700000|2020-06-23 10:05:00|10457.7|10454.2|10486.2|10480.7|10486.2|10481.2|10445.2|10442.2|848
1592907000000|2020-06-23 10:10:00|10470.9|10460.9|10476.4|10466.4|10477.6|10467.6|10465.5|10455.5|14388176
1592907300000|2020-06-23 10:15:00|10477.4|10467.4|10481.8|10471.8|10488.3|10478.3|10477.4|10467.4|0
1592907600000|2020-06-23 10:20:00|10481.5|10471.5|10473.3|10463.3|10483|10473|10472.7|10462.7|0
1592907900000|2020-06-23 10:25:00|10472.7|10462.7|10473.1|10463.1|10476|10466|10470.8|10460.8|0
1592908200000|2020-06-23 10:30:00|10473.4|10463.4|10470.8|10460.8|10474.3|10464.3|10468.4|10458.4|0
1592908500000|2020-06-23 10:35:00|10470.2|10460.2|10470.8|10460.8|10471.4|10461.4|10469|10459|0
1592908800000|2020-06-23 10:40:00|10486.2|10480.7|10470.2|10460.2|10486.7|10480.7|10463.7|10458.7|39
1592909100000|2020-06-23 10:45:00|10464.7|10459.7|10468.7|10461.7|10470.7|10461.7|10461.7|10455.7|110
1592909400000|2020-06-23 10:50:00|10467.7|10463.7|10469.2|10463.2|10474.7|10468.2|10463.7|10459.2|55
1592909700000|2020-06-23 10:55:00|10468.7|10459.2|10475.7|10470.7|10476.2|10470.7|10465.2|10459.2|70
1592910000000|2020-06-23 11:00:00|10475.2|10469.2|10466.2|10461.2|10475.2|10469.2|10466.2|10461.2|16
1592910300000|2020-06-23 11:05:00|10465.7|10461.7|10469.7|10464.7|10476.2|10471.2|10463.7|10459.2|54
1592910600000|2020-06-23 11:10:00|10469.2|10464.2|10473.7|10469.7|10477.7|10474.7|10467.7|10462.7|108
1592910900000|2020-06-23 11:15:00|10474.2|10469.2|10480.7|10475.7|10484.2|10478.7|10474.2|10469.2|5
1592911200000|2020-06-23 11:20:00|10481.2|10475.2|10482.7|10477.7|10484.2|10478.7|10478.2|10474.2|7
1592911500000|2020-06-23 11:25:00|10484.2|10478.2|10478.7|10474.2|10484.2|10479.2|10477.7|10474.2|2
1592911800000|2020-06-23 11:30:00|10479.7|10474.7|10482.7|10477.7|10484.2|10479.2|10479.2|10474.2|1
1592912100000|2020-06-23 11:35:00|10483.2|10477.2|10492.7|10488.2|10492.7|10488.2|10481.2|10476.7|22
1592912400000|2020-06-23 11:40:00|10491.7|10487.7|10499.2|10495.2|10499.2|10495.2|10489.2|10484.7|53
1592912700000|2020-06-23 11:45:00|10498.7|10495.7|10489.2|10485.7|10500.7|10495.7|10484.7|10482.2|98
1592913000000|2020-06-23 11:50:00|10491.2|10487.2|10496.7|10492.2|10498.2|10494.7|10490.7|10486.2|54
1592913300000|2020-06-23 11:55:00|10496.2|10491.7|10500.7|10496.7|10501.2|10498.2|10495.7|10491.2|45
1592913600000|2020-06-23 12:00:00|10500.2|10496.2|10499.7|10495.7|10502.2|10497.7|10498.2|10493.7|40
1592913900000|2020-06-23 12:05:00|10499.2|10495.2|10507.7|10503.7|10510.7|10506.2|10497.7|10493.7|48
1592914200000|2020-06-23 12:10:00|10508.7|10504.2|10509.7|10504.7|10511.2|10506.7|10501.2|10497.2|23
1592914500000|2020-06-23 12:15:00|10508.7|10504.2|10515.7|10511.7|10515.7|10511.7|10506.7|10502.2|136
1592914800000|2020-06-23 12:20:00|10514.7|10511.2|10519.7|10514.7|10521.2|10517.2|10511.2|10506.7|165
1592915100000|2020-06-23 12:25:00|10519.2|10514.2|10520.2|10516.2|10525.2|10520.7|10517.2|10513.2|120
1592915400000|2020-06-23 12:30:00|10519.7|10515.7|10514.2|10510.2|10519.7|10515.7|10508.2|10504.7|118
1592915700000|2020-06-23 12:35:00|10513.2|10509.7|10523.2|10519.2|10525.2|10521.2|10513.2|10509.2|78
1592916000000|2020-06-23 12:40:00|10522.7|10518.7|10523.2|10519.2|10525.2|10521.2|10519.7|10515.2|73
1592916300000|2020-06-23 12:45:00|10525.2|10519.7|10524.2|10520.2|10527.7|10524.2|10519.2|10516.2|133
1592916600000|2020-06-23 12:50:00|10523.2|10519.7|10523.7|10520.2|10525.2|10521.2|10519.2|10516.2|58
1592916900000|2020-06-23 12:55:00|10523.2|10518.7|10510.2|10506.7|10524.2|10520.2|10509.2|10506.7|47
1592917200000|2020-06-23 13:00:00|10510.7|10507.2|10509.7|10505.2|10516.2|10513.2|10506.2|10502.7|27
1592917500000|2020-06-23 13:05:00|10509.2|10505.7|10497.2|10493.7|10509.2|10505.7|10495.2|10492.2|47
1592917800000|2020-06-23 13:10:00|10496.2|10493.2|10490.7|10487.2|10497.2|10493.7|10490.7|10487.2|59
1592918100000|2020-06-23 13:15:00|10491.7|10487.7|10483.7|10480.2|10492.7|10488.7|10478.7|10470.2|128
1592918400000|2020-06-23 13:20:00|10483.2|10479.7|10478.7|10474.7|10486.2|10482.7|10477.7|10474.2|72
1592918700000|2020-06-23 13:25:00|10478.2|10474.2|10483.7|10479.2|10485.7|10482.2|10476.7|10472.7|79
1592919000000|2020-06-23 13:30:00|10484.2|10479.7|10488.7|10484.2|10490.7|10486.2|10468.7|10465.7|151
1592919300000|2020-06-23 13:35:00|10486.7|10483.7|10516.2|10512.7|10516.2|10512.7|10484.7|10479.7|299
1592919600000|2020-06-23 13:40:00|10517.7|10513.2|10518.7|10514.7|10520.7|10516.7|10511.7|10507.7|200
1592919900000|2020-06-23 13:45:00|10518.2|10506.7|10510.7|10506.7|10521.2|10517.7|10508.2|10504.2|339
1592920200000|2020-06-23 13:50:00|10510.2|10505.7|10504.7|10500.7|10515.7|10511.7|10499.2|10495.2|263
1592920500000|2020-06-23 13:55:00|10505.2|10502.2|10505.2|10501.7|10512.7|10509.2|10501.2|10497.2|301
1592920800000|2020-06-23 14:00:00|10504.7|10500.7|10496.2|10492.7|10513.7|10509.2|10494.2|10490.7|266
1592921100000|2020-06-23 14:05:00|10495.7|10490.7|10503.7|10499.7|10503.7|10500.2|10487.2|10484.2|245
1592921400000|2020-06-23 14:10:00|10503.2|10499.2|10494.7|10491.2|10503.7|10500.2|10490.2|10487.2|204
1592921700000|2020-06-23 14:15:00|10496.2|10491.7|10502.7|10499.7|10504.2|10500.7|10493.7|10490.2|97
1592922000000|2020-06-23 14:20:00|10503.7|10501.2|10511.7|10508.2|10513.7|10510.2|10496.2|10492.7|240
1592922300000|2020-06-23 14:25:00|10513.7|10508.7|10510.7|10506.7|10513.7|10510.2|10505.7|10501.7|65
1592922600000|2020-06-23 14:30:00|10511.2|10507.2|10507.7|10503.7|10515.7|10511.7|10506.7|10502.2|115
1592922900000|2020-06-23 14:35:00|10509.2|10504.2|10508.7|10504.7|10510.7|10507.2|10502.7|10499.2|94
1592923200000|2020-06-23 14:40:00|10508.2|10503.7|10495.2|10491.7|10513.2|10509.7|10494.2|10491.2|177
1592923500000|2020-06-23 14:45:00|10495.7|10492.7|10489.7|10486.2|10497.7|10494.7|10482.7|10478.7|242
1592923800000|2020-06-23 14:50:00|10490.2|10485.7|10491.2|10487.2|10495.2|10491.7|10487.7|10483.7|51
1592924100000|2020-06-23 14:55:00|10490.2|10486.7|10480.2|10476.7|10491.2|10486.7|10477.7|10474.2|258
1592924400000|2020-06-23 15:00:00|10479.7|10475.7|10489.2|10485.7|10489.2|10486.2|10473.2|10469.7|105
1592924700000|2020-06-23 15:05:00|10488.7|10485.2|10496.7|10493.2|10497.7|10493.2|10488.2|10485.2|189
1592925000000|2020-06-23 15:10:00|10497.2|10493.7|10497.7|10494.2|10497.7|10494.2|10495.7|10491.7|93
1592925300000|2020-06-23 15:15:00|10496.7|10493.2|10497.2|10493.7|10504.2|10500.7|10494.2|10491.2|353
1592925600000|2020-06-23 15:20:00|10497.7|10494.2|10511.2|10507.7|10513.7|10510.2|10496.2|10492.7|324
1592925900000|2020-06-23 15:25:00|10510.2|10508.7|10503.7|10500.2|10510.2|10508.7|10501.7|10499.2|90
1592926200000|2020-06-23 15:30:00|10504.2|10500.7|10501.7|10498.2|10509.2|10505.2|10501.2|10497.7|28
1592926500000|2020-06-23 15:35:00|10502.2|10498.7|10507.2|10503.2|10511.2|10508.2|10498.2|10494.2|95
1592926800000|2020-06-23 15:40:00|10506.7|10503.7|10506.2|10502.7|10510.7|10506.7|10503.7|10499.7|32
1592927100000|2020-06-23 15:45:00|10507.2|10503.7|10500.2|10496.7|10509.7|10505.2|10498.7|10495.2|86
1592927400000|2020-06-23 15:50:00|10500.7|10496.2|10494.2|10490.2|10500.7|10496.2|10489.2|10485.7|91
1592927700000|2020-06-23 15:55:00|10495.2|10490.7|10498.7|10494.7|10498.7|10494.7|10492.2|10488.7|41
1592928000000|2020-06-23 16:00:00|10500.2|10495.2|10506.7|10502.7|10511.2|10507.2|10495.7|10492.7|83
1592928300000|2020-06-23 16:05:00|10506.2|10502.2|10499.7|10496.2|10508.7|10505.2|10498.2|10494.2|81
1592928600000|2020-06-23 16:10:00|10498.7|10495.7|10496.2|10492.7|10502.2|10499.2|10495.2|10492.2|52
1592928900000|2020-06-23 16:15:00|10495.2|10492.2|10494.2|10490.2|10498.2|10494.2|10491.7|10487.7|53
1592929200000|2020-06-23 16:20:00|10493.7|10489.7|10499.2|10495.2|10499.2|10495.7|10489.2|10485.7|55
1592929500000|2020-06-23 16:25:00|10498.7|10494.2|10494.7|10491.2|10499.7|10496.2|10491.7|10488.7|38
1592929800000|2020-06-23 16:30:00|10495.2|10491.7|10492.7|10488.7|10496.2|10492.7|10489.2|10486.2|36
1592930100000|2020-06-23 16:35:00|10492.2|10488.2|10492.7|10488.2|10494.2|10491.2|10483.7|10480.2|123
1592930400000|2020-06-23 16:40:00|10492.2|10488.7|10488.2|10484.7|10494.2|10491.2|10485.7|10481.7|25
1592930700000|2020-06-23 16:45:00|10488.7|10485.2|10491.7|10488.2|10492.2|10489.2|10485.2|10482.2|48
1592931000000|2020-06-23 16:50:00|10491.2|10487.7|10481.7|10477.7|10491.2|10487.7|10480.7|10476.7|48
1592931300000|2020-06-23 16:55:00|10482.2|10478.2|10483.7|10479.7|10487.7|10484.2|10481.2|10477.2|40
1592931600000|2020-06-23 17:00:00|10484.7|10480.2|10487.2|10483.7|10487.2|10484.2|10483.2|10479.2|7
1592931900000|2020-06-23 17:05:00|10485.2|10483.2|10486.2|10483.2|10489.2|10485.7|10485.2|10481.7|34
1592932200000|2020-06-23 17:10:00|10486.7|10481.7|10486.7|10484.2|10487.7|10484.2|10483.7|10480.2|68
1592932500000|2020-06-23 17:15:00|10487.7|10483.2|10492.2|10488.2|10492.2|10489.7|10485.7|10482.2|64
1592932800000|2020-06-23 17:20:00|10491.7|10488.7|10494.7|10490.7|10497.2|10494.2|10491.7|10488.7|76
1592933100000|2020-06-23 17:25:00|10496.2|10491.2|10493.7|10490.7|10496.2|10492.2|10492.2|10488.7|7
1592933400000|2020-06-23 17:30:00|10494.2|10491.2|10493.7|10490.2|10495.7|10492.2|10493.2|10489.2|12
1592933700000|2020-06-23 17:35:00|10494.2|10490.7|10495.7|10491.7|10496.2|10492.7|10492.2|10488.7|3
1592934000000|2020-06-23 17:40:00|10496.2|10492.2|10494.7|10490.7|10497.2|10493.7|10492.7|10489.2|9
1592934300000|2020-06-23 17:45:00|10494.2|10490.2|10496.7|10492.7|10497.2|10494.2|10494.2|10490.2|26
1592934600000|2020-06-23 17:50:00|10495.7|10492.2|10489.2|10484.2|10498.2|10492.7|10476.2|10472.2|231
1592934900000|2020-06-23 17:55:00|10488.7|10484.7|10485.7|10481.7|10490.7|10487.2|10484.2|10479.7|23
1592935200000|2020-06-23 18:00:00|10485.2|10481.2|10474.2|10470.2|10487.2|10483.2|10472.2|10467.2|66
1592935500000|2020-06-23 18:05:00|10473.7|10469.7|10470.7|10467.2|10474.7|10470.2|10469.2|10466.7|22
1592935800000|2020-06-23 18:10:00|10471.2|10469.2|10469.7|10465.7|10473.7|10469.2|10466.7|10462.2|73
1592936100000|2020-06-23 18:15:00|10469.2|10466.2|10467.7|10461.2|10473.7|10469.2|10462.7|10459.7|21
1592936400000|2020-06-23 18:20:00|10468.2|10462.7|10471.7|10465.7|10472.7|10469.2|10468.2|10462.7|8
1592936700000|2020-06-23 18:25:00|10471.2|10464.2|10472.7|10467.2|10474.2|10470.2|10469.2|10464.2|11
1592937000000|2020-06-23 18:30:00|10472.2|10467.7|10468.7|10462.7|10474.2|10469.2|10464.2|10459.2|11
1592937300000|2020-06-23 18:35:00|10468.2|10462.2|10469.2|10465.7|10471.2|10468.7|10467.2|10462.2|21
1592937600000|2020-06-23 18:40:00|10468.7|10465.2|10466.2|10461.2|10468.7|10465.7|10463.2|10459.2|14
1592937900000|2020-06-23 18:45:00|10465.7|10462.7|10458.2|10454.2|10467.7|10462.7|10456.7|10452.7|34
1592938200000|2020-06-23 18:50:00|10459.2|10454.7|10464.2|10458.2|10464.2|10458.2|10455.2|10451.7|31
1592938500000|2020-06-23 18:55:00|10465.7|10457.2|10456.2|10450.7|10466.2|10461.7|10455.7|10450.7|252
1592938800000|2020-06-23 19:00:00|10455.7|10449.7|10452.7|10448.2|10457.2|10452.2|10448.2|10442.7|37
1592939100000|2020-06-23 19:05:00|10452.2|10447.7|10458.7|10453.7|10459.2|10456.2|10450.7|10445.7|19
1592939400000|2020-06-23 19:10:00|10459.2|10454.2|10461.2|10457.2|10461.2|10457.7|10454.2|10450.7|16
1592939700000|2020-06-23 19:15:00|10461.7|10456.7|10466.7|10461.7|10467.7|10462.7|10461.7|10456.2|39
1592940000000|2020-06-23 19:20:00|10466.2|10459.2|10458.7|10452.7|10469.2|10463.7|10456.7|10452.2|55
1592940300000|2020-06-23 19:25:00|10458.2|10452.2|10460.7|10452.7|10460.7|10455.2|10456.7|10450.7|20
1592940600000|2020-06-23 19:30:00|10460.2|10453.2|10457.2|10451.2|10460.2|10455.7|10452.7|10448.7|47
1592940900000|2020-06-23 19:35:00|10456.7|10451.7|10460.7|10456.2|10462.2|10458.2|10456.7|10451.2|9
1592941200000|2020-06-23 19:40:00|10459.7|10455.7|10461.2|10455.7|10461.2|10455.7|10450.2|10447.2|47
1592941500000|2020-06-23 19:45:00|10460.7|10456.2|10457.7|10452.7|10461.2|10456.7|10456.7|10452.2|25
1592941800000|2020-06-23 19:50:00|10458.2|10450.7|10451.2|10443.7|10458.2|10450.7|10445.2|10440.7|127
1592942100000|2020-06-23 19:55:00|10450.7|10448.7|10455.2|10450.7|10455.7|10450.7|10446.7|10442.2|52
1592942400000|2020-06-23 20:00:00|10455.7|10448.2|10459.2|10451.2|10459.2|10455.7|10453.7|10447.2|18
1592942700000|2020-06-23 20:05:00|10458.7|10451.7|10460.7|10452.2|10461.2|10456.7|10458.7|10451.7|3
1592943000000|2020-06-23 20:10:00|10461.2|10452.7|10461.2|10452.2|10461.2|10458.7|10461.2|10452.2|5
1592943300000|2020-06-23 20:15:00|10460.7||10461.2||10461.2||10460.7||0
1592943600000|2020-06-23 20:20:00|10460.7|10449.2|10457.2|10449.2|10460.7|10449.2|10457.2|10449.2|14
1592943900000|2020-06-23 20:25:00|10457.7|10449.7|10457.7|10449.7|10457.7|10449.7|10457.7|10449.7|0
1592944200000|2020-06-23 20:30:00|10457.2|10449.2|10451.2|10445.7|10457.7|10449.7|10451.2|10445.7|31
1592944500000|2020-06-23 20:35:00|10451.7||10450.7||10452.2||10450.7||0
1592944800000|2020-06-23 20:40:00|10451.2|10446.2|10452.2|10446.2|10452.2|10446.2|10449.7|10445.7|12
1592945100000|2020-06-23 20:45:00|10452.7|10446.7|10457.7|10453.2|10457.7|10453.2|10452.2|10446.7|5
1592945400000|2020-06-23 20:50:00|10459.2|10455.7|10459.2|10450.7|10459.2|10455.7|10459.2|10450.7|13
1592945700000|2020-06-23 20:55:00|10459.7|10451.2|10461.2|10452.2|10461.2|10454.2|10457.2|10451.2|16
1592946600000|2020-06-23 21:10:00|10460.2|10450.2|10460.2|10450.2|10460.2|10450.2|10460.2|10450.2|14480855
1592946900000|2020-06-23 21:15:00|10460|10450|10463.4|10453.4|10463.6|10453.6|10460|10450|0
1592947200000|2020-06-23 21:20:00|10463.6|10453.6|10466|10456|10466|10456|10463.6|10453.6|0
1592947500000|2020-06-23 21:25:00|10466.1|10456.1|10466.9|10456.9|10467.2|10457.2|10466.1|10456.1|0
1592947800000|2020-06-23 21:30:00|10467.2|10457.2|10465.1|10455.1|10467.2|10457.2|10464.9|10454.9|0
1592948100000|2020-06-23 21:35:00|10464.9|10454.9|10465.1|10455.1|10465.1|10455.1|10464.7|10454.7|0
1592948400000|2020-06-23 21:40:00|10464.7|10454.7|10467|10457|10467.2|10457.2|10464.4|10454.4|0
1592948700000|2020-06-23 21:45:00|10466.7|10456.7|10466.6|10456.6|10468.1|10458.1|10466.4|10456.4|0
1592949000000|2020-06-23 21:50:00|10466.2|10456.2|10465.2|10455.2|10466.9|10456.9|10464.3|10454.3|0
1592949300000|2020-06-23 21:55:00|10465.3|10455.3|10465|10455|10465.5|10455.5|10463.2|10453.2|0
1592949600000|2020-06-23 22:00:00|10463.7|10453.7|10472.8|10462.8|10472.8|10462.8|10459|10449|0
1592949900000|2020-06-23 22:05:00|10473.4|10463.4|10471|10461|10474.9|10464.9|10471|10461|0
1592950200000|2020-06-23 22:10:00|10471.3|10461.3|10469.3|10459.3|10471.6|10461.6|10465.7|10455.7|0
1592950500000|2020-06-23 22:15:00|10469.9|10459.9|10468.7|10458.7|10470.5|10460.5|10463.5|10453.5|0
1592950800000|2020-06-23 22:20:00|10469.3|10459.3|10477.6|10467.6|10479.3|10469.3|10469.3|10459.3|0
1592951100000|2020-06-23 22:25:00|10478.2|10468.2|10477|10467|10480.5|10470.5|10473.5|10463.5|0
1592951400000|2020-06-23 22:30:00|10478.2|10468.2|10473.5|10463.5|10478.8|10468.8|10473.5|10463.5|0
1592951700000|2020-06-23 22:35:00|10473.8|10463.8|10472.7|10462.7|10479.2|10469.2|10472.6|10462.6|0
1592952000000|2020-06-23 22:40:00|10473.3|10463.3|10473.3|10463.3|10475.6|10465.6|10473.3|10463.3|0
1592952300000|2020-06-23 22:45:00|10473.6|10463.6|10473.9|10463.9|10476.5|10466.5|10470.9|10460.9|0
1592952600000|2020-06-23 22:50:00|10474.1|10464.1|10471.5|10461.5|10475.6|10465.6|10471.2|10461.2|0
1592952900000|2020-06-23 22:55:00|10471.2|10461.2|10459.6|10449.6|10472.1|10462.1|10456.2|10446.2|0
1592953200000|2020-06-23 23:00:00|10459|10449|10461.6|10451.6|10462.2|10452.2|10457.2|10447.2|0
1592953500000|2020-06-23 23:05:00|10463.4|10453.4|10462.8|10452.8|10466|10456|10460.7|10450.7|0
1592953800000|2020-06-23 23:10:00|10463.4|10453.4|10458.3|10448.3|10473|10463|10458.1|10448.1|0
1592954100000|2020-06-23 23:15:00|10458.6|10448.6|10462.4|10452.4|10464.4|10454.4|10455.7|10445.7|0
1592954400000|2020-06-23 23:20:00|10462.1|10452.1|10463.5|10453.5|10465.9|10455.9|10459.4|10449.4|0
1592954700000|2020-06-23 23:25:00|10463.8|10453.8|10466.5|10456.5|10467.1|10457.1|10457.6|10447.6|0
1592955000000|2020-06-23 23:30:00|10466.8|10456.8|10470|10460|10473.5|10463.5|10464.7|10454.7|0
1592955300000|2020-06-23 23:35:00|10470.6|10460.6|10472.9|10462.9|10472.9|10462.9|10468.8|10458.8|0
1592955600000|2020-06-23 23:40:00|10472.4|10462.4|10473.5|10463.5|10475.9|10465.9|10470.9|10460.9|0
1592955900000|2020-06-23 23:45:00|10472.9|10462.9|10470|10460|10475.9|10465.9|10470|10460|0
1592956200000|2020-06-23 23:50:00|10470.6|10460.6|10464.6|10454.6|10474.1|10464.1|10464.1|10454.1|0
1592956500000|2020-06-23 23:55:00|10464.1|10454.1|10460.5|10450.5|10464.6|10454.6|10459.3|10449.3|0
1592956800000|2020-06-24 00:00:00|10461.1|10451.1|10474.6|10464.6|10475.2|10465.2|10458.8|10448.8|0
1592957100000|2020-06-24 00:05:00|10474.9|10464.9|10482|10472|10483.8|10473.8|10473.5|10463.5|0
1592957400000|2020-06-24 00:10:00|10482.3|10472.3|10481.4|10471.4|10483.2|10473.2|10480.3|10470.3|0
1592957700000|2020-06-24 00:15:00|10481.7|10471.7|10487.3|10477.3|10488.4|10478.4|10480.9|10470.9|0
1592958000000|2020-06-24 00:20:00|10487.8|10477.8|10493.7|10483.7|10494.9|10484.9|10487.3|10477.3|0
1592958300000|2020-06-24 00:25:00|10494|10484|10493.7|10483.7|10498.9|10488.9|10492|10482|0
1592958600000|2020-06-24 00:30:00|10494.2|10484.2|10496|10486|10496.6|10486.6|10489.5|10479.5|0
1592958900000|2020-06-24 00:35:00|10496.6|10486.6|10496.9|10486.9|10497.2|10487.2|10495.4|10485.4|0
1592959200000|2020-06-24 00:40:00|10497.2|10487.2|10493.4|10483.4|10497.2|10487.2|10491.1|10481.1|0
1592959500000|2020-06-24 00:45:00|10493.7|10483.7|10489.7|10479.7|10497.3|10487.3|10488.6|10478.6|0
1592959800000|2020-06-24 00:50:00|10490.3|10480.3|10496.2|10486.2|10498|10488|10490.3|10480.3|0
1592960100000|2020-06-24 00:55:00|10495.9|10485.9|10491.5|10481.5|10496.2|10486.2|10489.1|10479.1|0
1592960400000|2020-06-24 01:00:00|10491.8|10481.8|10445.2|10441.2|10491.8|10481.8|10440.7|10437.2|230
1592960700000|2020-06-24 01:05:00|10446.2|10441.7|10455.7|10451.2|10456.2|10451.2|10445.7|10441.7|105
1592961000000|2020-06-24 01:10:00|10456.2|10452.7|10478.2|10472.2|10481.2|10474.2|10456.2|10452.7|62
1592961300000|2020-06-24 01:15:00|10477.7|10469.7|10485.2|10480.7|10486.2|10480.7|10474.2|10469.2|57
1592961600000|2020-06-24 01:20:00|10486.2|10481.7|10491.7|10485.2|10497.2|10492.7|10484.2|10481.7|78
1592961900000|2020-06-24 01:25:00|10491.2|10484.7|10482.2|10477.2|10491.2|10484.7|10481.2|10477.2|213
1592962200000|2020-06-24 01:30:00|10481.7|10474.2|10473.7|10469.2|10481.7|10474.2|10468.7|10463.7|152
1592962500000|2020-06-24 01:35:00|10474.7|10469.7|10476.7|10471.2|10481.7|10478.7|10471.7|10467.7|224
1592962800000|2020-06-24 01:40:00|10476.2|10470.7|10464.2|10459.2|10476.7|10470.7|10463.2|10459.2|237
1592963100000|2020-06-24 01:45:00|10463.2|10457.7|10459.2|10455.2|10463.2|10458.2|10452.7|10449.2|120
1592963400000|2020-06-24 01:50:00|10462.2|10455.7|10456.2|10450.7|10462.2|10455.7|10451.2|10446.7|165
1592963700000|2020-06-24 01:55:00|10456.7|10451.2|10454.2|10449.7|10457.2|10453.2|10452.7|10446.7|287
1592964000000|2020-06-24 02:00:00|10453.7|10447.7|10451.2|10444.7|10458.2|10452.7|10445.7|10441.7|667
1592964300000|2020-06-24 02:05:00|10450.7|10444.2|10454.7|10450.2|10460.2|10455.7|10448.7|10442.2|42
1592964600000|2020-06-24 02:10:00|10454.2|10449.2|10451.7|10447.7|10457.2|10451.7|10450.2|10446.2|97
1592964900000|2020-06-24 02:15:00|10453.2|10447.2|10456.2|10449.7|10461.7|10455.7|10445.2|10441.2|85
1592965200000|2020-06-24 02:20:00|10456.7|10450.2|10459.2|10452.7|10460.7|10456.2|10447.2|10440.7|131
1592965500000|2020-06-24 02:25:00|10458.7|10453.2|10459.7|10454.2|10464.2|10458.7|10454.7|10449.2|39
1592965800000|2020-06-24 02:30:00|10459.2|10452.2|10466.2|10462.2|10471.2|10466.7|10456.2|10451.2|312
1592966100000|2020-06-24 02:35:00|10467.2|10463.2|10473.2|10467.7|10474.7|10468.7|10467.2|10463.2|49
1592966400000|2020-06-24 02:40:00|10472.7|10466.7|10468.2|10463.2|10472.7|10468.2|10464.2|10459.7|90
1592966700000|2020-06-24 02:45:00|10467.7|10462.2|10467.7|10463.2|10469.2|10463.7|10458.2|10454.2|126
1592967000000|2020-06-24 02:50:00|10468.2|10463.7|10472.2|10467.2|10473.7|10468.2|10465.2|10460.2|45
1592967300000|2020-06-24 02:55:00|10470.7|10464.2|10463.7|10460.2|10473.7|10467.2|10463.7|10460.2|206
1592967600000|2020-06-24 03:00:00|10463.2|10455.7|10460.2|10456.7|10470.2|10464.2|10459.2|10454.2|92
1592967900000|2020-06-24 03:05:00|10460.7|10457.7|10484.2|10477.7|10485.2|10479.2|10460.7|10457.7|103
1592968200000|2020-06-24 03:10:00|10485.2|10478.2|10487.7|10484.2|10492.7|10488.7|10485.2|10478.2|70
1592968500000|2020-06-24 03:15:00|10489.7|10485.7|10487.2|10482.7|10490.7|10486.2|10486.7|10482.7|37
1592968800000|2020-06-24 03:20:00|10486.7|10479.2|10496.7|10492.2|10499.7|10494.7|10485.2|10479.2|111
1592969100000|2020-06-24 03:25:00|10493.2|10492.7|10483.2|10479.2|10495.7|10492.7|10481.7|10479.2|291
1592969400000|2020-06-24 03:30:00|10482.7|10477.7|10490.2|10486.7|10492.2|10488.7|10480.7|10476.7|849
1592969700000|2020-06-24 03:35:00|10489.7|10485.7|10488.7|10484.2|10491.2|10487.7|10486.2|10483.7|259
1592970000000|2020-06-24 03:40:00|10489.2|10484.7|10493.7|10489.7|10494.2|10490.2|10488.7|10483.7|211
1592970300000|2020-06-24 03:45:00|10494.7|10490.7|10492.2|10490.2|10509.1|10507.1|10483|10481|434462
1592970600000|2020-06-24 03:50:00|10492.6|10490.6|10489.1|10487.1|10494.8|10492.8|10477.1|10475.1|349950
1592970900000|2020-06-24 03:55:00|10489.4|10487.4|10492.6|10490.6|10502.5|10500.5|10485.1|10483.1|192600
1592971200000|2020-06-24 04:00:00|10492.1|10490.1|10489.8|10487.8|10492.6|10490.6|10481.9|10479.9|199800
1592971500000|2020-06-24 04:05:00|10489.1|10487.1|10507.6|10505.6|10513.3|10511.3|10489.1|10487.1|290250
1592971800000|2020-06-24 04:10:00|10507.1|10505.1|10504.8|10502.8|10513.3|10511.3|10501.8|10499.8|185025
1592972100000|2020-06-24 04:15:00|10505.3|10503.3|10499|10497|10508.7|10506.7|10495.5|10493.5|175200
1592972400000|2020-06-24 04:20:00|10500|10498|10503.6|10501.6|10508|10506|10499.7|10497.7|159750
1592972700000|2020-06-24 04:25:00|10503.5|10501.5|10501.3|10499.3|10504.7|10502.7|10492.6|10490.6|135225
1592973000000|2020-06-24 04:30:00|10501.2|10499.2|10504.5|10502.5|10507.8|10505.8|10496.9|10494.9|110925
1592973300000|2020-06-24 04:35:00|10504.6|10502.6|10508.8|10506.8|10510.9|10508.9|10503.9|10501.9|79800
1592973600000|2020-06-24 04:40:00|10508.9|10506.9|10526.7|10524.7|10527.5|10525.5|10506.9|10504.9|328425
1592973900000|2020-06-24 04:45:00|10526.9|10524.9|10526.8|10524.8|10533.3|10531.3|10525.4|10523.4|276225
1592974200000|2020-06-24 04:50:00|10526.9|10524.9|10525.5|10523.5|10528.2|10526.2|10521.4|10519.4|114300
1592974500000|2020-06-24 04:55:00|10525.2|10523.2|10520.3|10518.3|10528.1|10526.1|10517|10515|106425
1592974800000|2020-06-24 05:00:00|10520.4|10518.4|10514.2|10512.2|10523.8|10521.8|10514.2|10512.2|158400
1592975100000|2020-06-24 05:05:00|10514.4|10512.4|10503.3|10501.3|10516.3|10514.3|10499.7|10497.7|259425
1592975400000|2020-06-24 05:10:00|10503.2|10501.2|10493.7|10491.7|10503.9|10501.9|10485.7|10483.7|481050
1592975700000|2020-06-24 05:15:00|10493.4|10491.4|10478.2|10476.2|10493.4|10491.4|10468.1|10466.1|465675
1592976000000|2020-06-24 05:20:00|10476.8|10474.8|10460.9|10458.9|10486.4|10484.4|10459.9|10457.9|371400
1592976300000|2020-06-24 05:25:00|10460.8|10458.8|10439.9|10437.9|10470.4|10468.4|10436.3|10434.3|581850
1592976600000|2020-06-24 05:30:00|10438.9|10436.9|10458.4|10456.4|10461.8|10459.8|10434.3|10432.3|328050
1592976900000|2020-06-24 05:35:00|10457.6|10455.6|10468.2|10466.2|10472.5|10470.5|10447.8|10445.8|264075
1592977200000|2020-06-24 05:40:00|10466.6|10464.6|10450.8|10448.8|10469.8|10467.8|10446.1|10444.1|220125
1592977500000|2020-06-24 05:45:00|10449.5|10447.5|10455.6|10453.6|10456.8|10454.8|10444.5|10442.5|175800
1592977800000|2020-06-24 05:50:00|10454.7|10452.7|10454.4|10452.4|10464.9|10462.9|10453.9|10451.9|102225
1592978100000|2020-06-24 05:55:00|10455.1|10453.1|10452.5|10450.5|10461.2|10459.2|10444.5|10442.5|101400
1592978400000|2020-06-24 06:00:00|10451.5|10449.5|10434.4|10432.4|10457.4|10455.4|10430.8|10428.8|223500
1592978700000|2020-06-24 06:05:00|10434.1|10432.1|10426.9|10424.9|10437.7|10435.7|10421.2|10419.2|112500
1592979000000|2020-06-24 06:10:00|10426.8|10424.8|10421.3|10419.3|10427.5|10425.5|10416.4|10414.4|49725
1592979300000|2020-06-24 06:15:00|10421.4|10419.4|10430.9|10428.9|10437.9|10435.9|10418.4|10416.4|73650
1592979600000|2020-06-24 06:20:00|10430.4|10428.4|10422.3|10420.3|10442.1|10440.1|10422.3|10420.3|106800
1592979900000|2020-06-24 06:25:00|10422.7|10420.7|10430.1|10428.1|10433.5|10431.5|10418.5|10416.5|78900
1592980200000|2020-06-24 06:30:00|10430.3|10428.3|10429.3|10427.3|10438.3|10436.3|10429.1|10427.1|45450
1592980500000|2020-06-24 06:35:00|10431.6|10429.6|10454.5|10452.5|10456.1|10454.1|10430.8|10428.8|74325
1592980800000|2020-06-24 06:40:00|10454.6|10452.6|10454.8|10452.8|10463.1|10461.1|10448|10446|100875
1592981100000|2020-06-24 06:45:00|10454.6|10452.6|10486.6|10484.6|10487.4|10485.4|10451.3|10449.3|114225
1592981400000|2020-06-24 06:50:00|10486.4|10484.4|10498.3|10496.3|10500.4|10498.4|10482.6|10480.6|92100
1592981700000|2020-06-24 06:55:00|10498.5|10496.5|10493.7|10491.7|10503.1|10501.1|10484.6|10482.6|73275
1592982000000|2020-06-24 07:00:00|10494.9|10492.9|10476.4|10474.4|10496.4|10494.4|10476|10474|53775
1592982300000|2020-06-24 07:05:00|10476.3|10474.3|10498.2|10496.2|10498.6|10496.6|10476.1|10474.1|56850
1592982600000|2020-06-24 07:10:00|10498.3|10496.3|10491.1|10489.1|10502.5|10500.5|10490.3|10488.3|58650
1592982900000|2020-06-24 07:15:00|10490.9|10488.9|10502.1|10500.1|10507.3|10505.3|10489.1|10487.1|108825
1592983200000|2020-06-24 07:20:00|10501|10499|10503.1|10501.1|10510.9|10508.9|10496|10494|73275
1592983500000|2020-06-24 07:25:00|10502.6|10500.6|10492.4|10490.4|10507.2|10505.2|10492.3|10490.3|34200
1592983800000|2020-06-24 07:30:00|10492.5|10490.5|10480.7|10478.7|10496.5|10494.5|10474.3|10472.3|53100
1592984100000|2020-06-24 07:35:00|10480.2|10478.2|10470.6|10468.6|10492|10490|10469.1|10467.1|55275
1592984400000|2020-06-24 07:40:00|10470.8|10468.8|10423.1|10421.1|10470.8|10468.8|10423.1|10421.1|129525
1592984700000|2020-06-24 07:45:00|10423|10421|10421.5|10419.5|10430.7|10428.7|10408.4|10406.4|152175
1592985000000|2020-06-24 07:50:00|10421.7|10419.7|10432.8|10430.8|10434.2|10432.2|10411.2|10409.2|92925
1592985300000|2020-06-24 07:55:00|10432.7|10430.7|10411.5|10409.5|10438.4|10436.4|10410.6|10408.6|72825
1592985600000|2020-06-24 08:00:00|10411.1|10409.1|10405.8|10403.8|10417.8|10415.8|10396|10394|216825
1592985900000|2020-06-24 08:05:00|10404.2|10402.2|10375.2|10373.2|10404.2|10402.2|10369.5|10367.5|208575
1592986200000|2020-06-24 08:10:00|10375.3|10373.3|10365.4|10363.4|10381.9|10379.9|10363.6|10361.6|136125
1592986500000|2020-06-24 08:15:00|10365.5|10363.5|10357.6|10355.6|10367|10365|10342.7|10340.7|191850
1592986800000|2020-06-24 08:20:00|10356.7|10354.7|10376.4|10374.4|10377.5|10375.5|10349.2|10347.2|116400
1592987100000|2020-06-24 08:25:00|10374.3|10372.3|10370.7|10368.7|10376.2|10374.2|10358.2|10356.2|115500
1592987400000|2020-06-24 08:30:00|10370|10368|10368.5|10366.5|10370|10368|10346.8|10344.8|116850
1592987700000|2020-06-24 08:35:00|10368.3|10366.3|10393.7|10391.7|10413|10411|10367.9|10365.9|129900
1592988000000|2020-06-24 08:40:00|10393.6|10391.6|10371.1|10369.1|10395.6|10393.6|10364.7|10362.7|86400
1592988300000|2020-06-24 08:45:00|10373|10371|10381.3|10379.3|10388|10386|10365.3|10363.3|54900
1592988600000|2020-06-24 08:50:00|10380|10378|10387.6|10385.6|10399.2|10397.2|10379.9|10377.9|133875
1592988900000|2020-06-24 08:55:00|10387.8|10385.8|10372.6|10370.6|10396.9|10394.9|10372.5|10370.5|65925
1592989200000|2020-06-24 09:00:00|10372.8|10370.8|10373.2|10371.2|10385.9|10383.9|10370.9|10368.9|75000
1592989500000|2020-06-24 09:05:00|10372.1|10370.1|10333.4|10331.4|10372.1|10370.1|10329.7|10327.7|164100
1592989800000|2020-06-24 09:10:00|10332.7|10330.7|10332.2|10330.2|10341.5|10339.5|10321.9|10319.9|126825
1592990100000|2020-06-24 09:15:00|10331.2|10329.2|10309.3|10307.3|10336|10334|10307.5|10305.5|120825
1592990400000|2020-06-24 09:20:00|10308.9|10306.9|10303.9|10301.9|10319.2|10317.2|10297.9|10295.9|145050
1592990700000|2020-06-24 09:25:00|10303.1|10301.1|10312.4|10310.4|10330.4|10328.4|10301.6|10299.6|118350
1592991000000|2020-06-24 09:30:00|10312.1|10310.1|10303.9|10301.9|10322.1|10320.1|10300|10298|104100
1592991300000|2020-06-24 09:35:00|10303.2|10301.2|10294.2|10292.2|10312.4|10310.4|10293.8|10291.8|136500
1592991600000|2020-06-24 09:40:00|10293.8|10291.8|10288.2|10286.2|10294.1|10292.1|10274.7|10272.7|255225
1592991900000|2020-06-24 09:45:00|10289.4|10287.4|10291.8|10289.8|10296.8|10294.8|10280.8|10278.8|201975
1592992200000|2020-06-24 09:50:00|10291.5|10289.5|10294.9|10292.9|10298.6|10296.6|10291.2|10289.2|230025
1592992500000|2020-06-24 09:55:00|10294.4|10292.4|10301.2|10299.2|10301.6|10299.6|10294.4|10292.4|398025
1592992800000|2020-06-24 10:00:00|10302.7|10297.8|10287.2|10282.7|10310.7|10306.7|10281.2|10277.7|677
1592993100000|2020-06-24 10:05:00|10286.2|10282.2|10320.7|10317.2|10322.7|10318.7|10285.7|10282.2|603
1592993400000|2020-06-24 10:10:00|10326.2|10316.2|10315.3|10305.3|10326.2|10316.2|10311.3|10301.3|8399616
1592993700000|2020-06-24 10:15:00|10315|10305|10323|10313|10324.2|10314.2|10309.5|10299.5|0
1592994000000|2020-06-24 10:20:00|10323.6|10313.6|10319.1|10309.1|10326.4|10316.4|10318.3|10308.3|0
1592994300000|2020-06-24 10:25:00|10319.4|10309.4|10317.1|10307.1|10322.9|10312.9|10313.6|10303.6|0
1592994600000|2020-06-24 10:30:00|10317.7|10307.7|10320.6|10310.6|10323.5|10313.5|10316.5|10306.5|0
1592994900000|2020-06-24 10:35:00|10320|10310|10321.8|10311.8|10323.5|10313.5|10318.8|10308.8|0
1592995200000|2020-06-24 10:40:00|10322.3|10312.3|10322.7|10315.2|10326.5|10316.5|10317.2|10309.2|33
1592995500000|2020-06-24 10:45:00|10322.2|10311.7|10326.7|10319.2|10326.7|10320.2|10317.2|10307.2|90
1592995800000|2020-06-24 10:50:00|10326.2|10322.7|10320.2|10312.7|10326.2|10322.7|10320.2|10312.7|12
1592996100000|2020-06-24 10:55:00|10319.7|10311.7|10321.7|10314.7|10323.5|10315.2|10319.7|10311.2|0
1592996400000|2020-06-24 11:00:00|10322.2|10315.2|10321.2|10313.7|10326.7|10320.2|10320.2|10313.2|62
1592996700000|2020-06-24 11:05:00|10318.7|10313.2|10315.7|10311.7|10318.7|10313.2|10312.2|10309.2|97
1592997000000|2020-06-24 11:10:00|10316.7|10312.2|10317.7|10313.2|10319.7|10316.2|10314.2|10310.2|163
1592997300000|2020-06-24 11:15:00|10318.2|10313.7|10321.7|10316.7|10322.2|10317.2|10313.2|10307.7|49
1592997600000|2020-06-24 11:20:00|10321.2|10316.2|10318.2|10311.2|10323.7|10318.2|10318.2|10311.2|30
1592997900000|2020-06-24 11:25:00|10317.7|10310.7|10314.7|10309.2|10317.7|10311.7|10314.7|10308.2|5
1592998200000|2020-06-24 11:30:00|10315.7|10309.7|10310.2|10303.2|10316.2|10309.7|10310.2|10303.2|2
1592998500000|2020-06-24 11:35:00|10310.7|10303.5|10312.2|10303.2|10314|10304|10308.2|10303.2|3
1592998800000|2020-06-24 11:40:00|10307.7|10303.7|10318.7|10311.7|10319.7|10311.7|10307.7|10303.7|14
1592999100000|2020-06-24 11:45:00|10319.2|10312.2|10319.7|10311.7|10323.7|10317.2|10314.7|10308.2|24
1592999400000|2020-06-24 11:50:00|10319.2|10312.2|10313.5|10303.5|10321.2|10314.7|10313.5|10303.5|10
1592999700000|2020-06-24 11:55:00|10313.2|10303.2|10308.7|10301.7|10315.7|10308.7|10308.7|10301.7|7
1593000000000|2020-06-24 12:00:00|10308.2|10302.2|10310.7|10304.2|10312.7|10304.2|10307.2|10301.7|9
1593000300000|2020-06-24 12:05:00|10310.2|10304.7|10305.2|10301.7|10311.2|10307.2|10305.2|10301.7|64
1593000600000|2020-06-24 12:10:00|10304.7|10302.7|10318.7|10312.2|10319.7|10314.2|10304.7|10302.7|42
1593000900000|2020-06-24 12:15:00|10318.2|10312.7|10316.2|10308.2|10319.2|10314.2|10313.7|10308.2|45
1593001200000|2020-06-24 12:20:00|10318.2|10308.7|10315.7|10308.2|10318.2|10313.7|10313.7|10307.7|17
1593001500000|2020-06-24 12:25:00|10315.2|10308.7|10314.7|10308.7|10319.7|10312.2|10313.2|10307.7|25
1593001800000|2020-06-24 12:30:00|10315.7|10308.2|10311.7|10304.7|10318.2|10311.2|10308.7|10303.7|57
1593002100000|2020-06-24 12:35:00|10312.2|10305.2|10307.7|10300.7|10314.7|10306.2|10302.7|10296.7|18
1593002400000|2020-06-24 12:40:00|10307.2|10301.2|10316.7|10311.2|10316.7|10311.2|10306.7|10301.2|30
1593002700000|2020-06-24 12:45:00|10316.2|10310.7|10322.7|10316.7|10322.7|10316.7|10314.2|10308.2|15
1593003000000|2020-06-24 12:50:00|10322.2|10316.2|10327.2|10320.7|10332.2|10322.2|10321.7|10316.2|18
1593003300000|2020-06-24 12:55:00|10327.7|10321.2|10326.7|10320.7|10327.7|10322.2|10326.2|10318.7|9
1593003600000|2020-06-24 13:00:00|10326.2|10319.2|10332.7|10326.2|10332.7|10326.7|10324.7|10317.2|39
1593003900000|2020-06-24 13:05:00|10332.2|10326.7|10326.2|10321.2|10332.7|10326.7|10326.2|10320.7|11
1593004200000|2020-06-24 13:10:00|10326.7|10324.2|10324.2|10317.7|10329.7|10324.2|10324.2|10317.2|18
1593004500000|2020-06-24 13:15:00|10323.7|10319.7|10312.7|10305.2|10323.7|10319.7|10312.7|10303.7|19
1593004800000|2020-06-24 13:20:00|10313.2|10305.7|10317.7|10311.2|10322.7|10315.2|10312.7|10304.7|14
1593005100000|2020-06-24 13:25:00|10318.2|10311.7|10323.7|10317.2|10328.7|10322.7|10315.7|10308.7|26
1593005400000|2020-06-24 13:30:00|10324.2|10316.7|10312.7|10307.7|10330.7|10323.7|10312.7|10307.2|218
1593005700000|2020-06-24 13:35:00|10316.7|10308.2|10326.2|10321.7|10332.2|10325.7|10314.7|10308.2|158
1593006000000|2020-06-24 13:40:00|10327.2|10322.2|10319.2|10315.2|10330.2|10325.7|10317.7|10314.2|272
1593006300000|2020-06-24 13:45:00|10318.7|10314.2|10309.2|10304.7|10320.2|10316.7|10308.7|10304.7|231
1593006600000|2020-06-24 13:50:00|10308.7|10305.2|10298.2|10294.7|10313.7|10309.2|10294.7|10291.2|266
1593006900000|2020-06-24 13:55:00|10297.7|10293.7|10287.7|10283.2|10303.7|10299.7|10284.7|10280.7|274
1593007200000|2020-06-24 14:00:00|10287.2|10282.2|10270.7|10267.7|10290.2|10286.2|10269.7|10266.7|359
1593007500000|2020-06-24 14:05:00|10271.7|10269.2|10277.7|10274.2|10287.2|10283.7|10271.7|10268.2|68
1593007800000|2020-06-24 14:10:00|10278.2|10273.2|10298.2|10294.2|10298.7|10294.7|10273.7|10269.7|99
1593008100000|2020-06-24 14:15:00|10297.7|10293.7|10288.2|10283.7|10298.7|10295.2|10279.7|10275.7|147
1593008400000|2020-06-24 14:20:00|10287.7|10284.2|10301.2|10297.7|10302.7|10298.2|10285.2|10282.2|92
1593008700000|2020-06-24 14:25:00|10300.7|10296.7|10312.7|10308.7|10313.2|10309.2|10300.7|10296.7|47
1593009000000|2020-06-24 14:30:00|10311.7|10308.2|10281.2|10277.2|10312.7|10309.7|10278.2|10274.2|388
1593009300000|2020-06-24 14:35:00|10280.7|10276.2|10272.2|10268.2|10294.2|10290.2|10268.2|10264.7|186
1593009600000|2020-06-24 14:40:00|10273.2|10267.7|10275.7|10271.7|10276.7|10272.7|10267.7|10263.7|216
1593009900000|2020-06-24 14:45:00|10275.2|10272.2|10272.2|10268.2|10277.7|10274.2|10267.2|10263.7|131
1593010200000|2020-06-24 14:50:00|10272.7|10268.7|10264.2|10259.7|10279.7|10276.2|10258.2|10254.2|615
1593010500000|2020-06-24 14:55:00|10263.2|10259.2|10269.7|10265.2|10276.2|10271.7|10262.2|10258.2|152
1593010800000|2020-06-24 15:00:00|10268.7|10264.2|10271.7|10268.2|10276.7|10273.7|10260.2|10256.2|132
1593011100000|2020-06-24 15:05:00|10272.2|10268.7|10244.2|10237.7|10272.2|10268.7|10242.7|10236.7|205
1593011400000|2020-06-24 15:10:00|10243.7|10238.7|10232.2|10226.7|10249.2|10244.2|10232.2|10226.7|108
1593011700000|2020-06-24 15:15:00|10233.2|10227.2|10226.2|10220.2|10241.2|10236.2|10224.2|10219.2|61
1593012000000|2020-06-24 15:20:00|10227.2|10220.7|10223.2|10217.7|10232.2|10226.7|10217.2|10212.7|96
1593012300000|2020-06-24 15:25:00|10222.7|10218.7|10229.2|10222.7|10236.7|10233.7|10218.2|10213.2|117
1593012600000|2020-06-24 15:30:00|10229.7|10222.2|10224.2|10220.2|10235.7|10230.2|10219.2|10214.7|52
1593012900000|2020-06-24 15:35:00|10223.7|10218.2|10211.7|10207.7|10229.7|10224.2|10210.7|10206.7|385
1593013200000|2020-06-24 15:40:00|10211.2|10208.2|10204.2|10200.2|10216.2|10210.2|10201.2|10198.2|469
1593013500000|2020-06-24 15:45:00|10203.7|10199.7|10194.2|10190.2|10213.7|10209.7|10187.7|10184.2|202
1593013800000|2020-06-24 15:50:00|10195.2|10190.7|10202.7|10199.2|10205.2|10201.2|10192.7|10188.7|64
1593014100000|2020-06-24 15:55:00|10203.2|10198.7|10215.2|10211.2|10216.7|10211.7|10202.2|10198.7|145
1593014400000|2020-06-24 16:00:00|10214.7|10210.7|10214.7|10210.7|10217.7|10213.2|10209.2|10205.2|208
1593014700000|2020-06-24 16:05:00|10215.7|10211.2|10209.2|10205.2|10215.7|10211.7|10205.7|10202.7|185
1593015000000|2020-06-24 16:10:00|10209.7|10207.2|10211.2|10207.2|10217.2|10211.7|10206.7|10203.2|67
1593015300000|2020-06-24 16:15:00|10210.7|10206.2|10226.2|10219.7|10228.2|10223.2|10210.7|10206.2|100
1593015600000|2020-06-24 16:20:00|10225.7|10220.2|10223.2|10219.2|10229.7|10226.2|10220.7|10216.2|101
1593015900000|2020-06-24 16:25:00|10222.7|10219.7|10224.2|10219.7|10226.7|10221.2|10216.2|10211.7|77
1593016200000|2020-06-24 16:30:00|10224.7|10218.2|10217.2|10213.2|10226.2|10222.2|10217.2|10213.2|75
1593016500000|2020-06-24 16:35:00|10218.2|10213.7|10219.7|10216.2|10224.7|10218.7|10217.2|10213.2|55
1593016800000|2020-06-24 16:40:00|10220.2|10216.7|10223.2|10219.7|10228.7|10225.2|10218.2|10214.7|175
1593017100000|2020-06-24 16:45:00|10224.2|10219.2|10219.2|10215.2|10225.2|10221.2|10218.7|10214.7|150
1593017400000|2020-06-24 16:50:00|10220.2|10215.7|10229.7|10225.2|10230.7|10226.2|10218.2|10214.2|63
1593017700000|2020-06-24 16:55:00|10229.2|10226.2|10244.2|10240.7|10246.2|10242.7|10228.7|10226.2|106
1593018000000|2020-06-24 17:00:00|10243.2|10239.2|10244.2|10240.7|10248.7|10245.2|10239.7|10235.7|89
1593018300000|2020-06-24 17:05:00|10245.7|10241.2|10242.7|10239.2|10248.7|10245.2|10239.2|10235.7|223
1593018600000|2020-06-24 17:10:00|10243.2|10239.7|10234.7|10230.7|10248.7|10242.7|10234.2|10230.2|85
1593018900000|2020-06-24 17:15:00|10235.2|10231.2|10242.7|10238.7|10249.7|10245.7|10233.7|10230.2|98
1593019200000|2020-06-24 17:20:00|10242.2|10237.7|10230.7|10226.7|10242.2|10237.7|10230.7|10226.7|33
1593019500000|2020-06-24 17:25:00|10231.7|10226.2|10225.7|10221.7|10233.2|10229.2|10220.7|10216.7|30
1593019800000|2020-06-24 17:30:00|10225.2|10220.7|10222.2|10218.2|10228.7|10224.7|10220.7|10217.2|38
1593020100000|2020-06-24 17:35:00|10221.7|10218.7|10224.2|10220.7|10227.2|10223.7|10220.7|10216.7|30
1593020400000|2020-06-24 17:40:00|10225.2|10221.2|10224.7|10221.2|10231.7|10227.7|10220.7|10216.7|46
1593020700000|2020-06-24 17:45:00|10226.2|10221.7|10229.7|10225.7|10230.7|10226.7|10216.2|10213.2|59
1593021000000|2020-06-24 17:50:00|10228.7|10225.2|10233.2|10229.2|10234.7|10229.7|10222.7|10218.2|34
1593021300000|2020-06-24 17:55:00|10232.7|10227.2|10234.7|10230.7|10235.7|10231.7|10227.7|10223.7|53
1593021600000|2020-06-24 18:00:00|10234.2|10230.2|10220.7|10215.7|10239.7|10235.2|10214.7|10210.2|75
1593021900000|2020-06-24 18:05:00|10221.7|10216.7|10240.7|10235.2|10240.7|10236.2|10220.7|10215.7|13
1593022200000|2020-06-24 18:10:00|10240.2|10235.7|10235.2|10230.2|10240.2|10235.7|10231.2|10226.2|9
1593022500000|2020-06-24 18:15:00|10234.7|10228.7|10240.7|10234.2|10244.7|10238.7|10233.7|10228.7|11
1593022800000|2020-06-24 18:20:00|10240.2|10233.7|10233.7|10227.2|10244.7|10238.7|10233.7|10227.2|2
1593023100000|2020-06-24 18:25:00|10234.2|10227.7|10243.7|10237.2|10248.7|10242.7|10233.7|10227.7|29
1593023400000|2020-06-24 18:30:00|10244.2|10236.7|10249.7|10244.7|10252.2|10247.2|10243.2|10235.7|8
1593023700000|2020-06-24 18:35:00|10249.2|10244.2|10242.7|10238.2|10249.7|10244.2|10240.7|10232.7|4
1593024000000|2020-06-24 18:40:00|10243.2|10238.7|10233.7|10227.7|10245.7|10240.2|10232.2|10227.7|12
1593024300000|2020-06-24 18:45:00|10232.2|10228.2|10240.7|10234.7|10244.2|10238.7|10232.2|10227.7|9
1593024600000|2020-06-24 18:50:00|10241.2|10235.2|10231.2|10225.2|10242.2|10237.2|10229.2|10223.7|7
1593024900000|2020-06-24 18:55:00|10231.7|10225.7|10232.7|10227.7|10242.2|10237.7|10231.7|10225.7|28
1593025200000|2020-06-24 19:00:00|10234.7|10228.2|10248.7|10244.7|10248.7|10245.2|10234.7|10228.2|72
1593025500000|2020-06-24 19:05:00|10248.2|10244.2|10236.7|10231.2|10248.2|10244.2|10235.7|10231.2|6
1593025800000|2020-06-24 19:10:00|10237.2|10231.7|10251.2|10242.2|10252.5|10243.7|10232.7|10228.2|14
1593026100000|2020-06-24 19:15:00|10251.7|10242.7|10253.7|10248.7|10258.7|10251.7|10243.7|10238.7|14
1593026400000|2020-06-24 19:20:00|10255.7|10249.2|10238.2|10235.2|10255.7|10250.2|10236.7|10232.7|90
1593026700000|2020-06-24 19:25:00|10239.2|10235.7|10231.2|10227.2|10246.2|10242.7|10231.2|10227.2|148
1593027000000|2020-06-24 19:30:00|10231.7|10227.7|10231.2|10227.2|10239.7|10235.7|10227.7|10223.7|109
1593027300000|2020-06-24 19:35:00|10230.7|10226.7|10233.7|10229.2|10234.7|10231.2|10225.7|10221.7|45
1593027600000|2020-06-24 19:40:00|10233.2|10228.2|10248.7|10244.7|10250.2|10246.2|10232.7|10228.2|83
1593027900000|2020-06-24 19:45:00|10250.2|10244.2|10240.2|10236.7|10250.7|10248.2|10240.2|10236.7|99
1593028200000|2020-06-24 19:50:00|10237.2|10236.2|10227.2|10223.2|10239.2|10236.2|10225.2|10220.7|105
1593028500000|2020-06-24 19:55:00|10227.7|10223.7|10230.7|10226.2|10234.7|10231.2|10226.2|10222.7|202
1593028800000|2020-06-24 20:00:00|10232.7|10227.7|10232.7|10228.2|10237.7|10233.7|10231.2|10226.7|76
1593029100000|2020-06-24 20:05:00|10233.2|10227.2|10236.2|10229.2|10236.2|10229.7|10228.7|10224.7|9
1593029400000|2020-06-24 20:10:00|10235.7|10228.2|10244.2|10240.2|10245.2|10241.2|10231.2|10228.2|48
1593029700000|2020-06-24 20:15:00|10243.7|10240.7|10240.7|10236.7|10244.2|10240.7|10239.2|10236.2|28
1593030000000|2020-06-24 20:20:00|10241.2|10237.7|10241.2|10238.2|10241.7|10238.7|10239.7|10235.7|6
1593030300000|2020-06-24 20:25:00|10242.2|10238.7|10241.7|10237.7|10242.2|10239.2|10240.2|10236.2|20
1593030600000|2020-06-24 20:30:00|10241.2|10237.2|10242.2|10239.2|10242.7|10239.2|10238.2|10234.7|19
1593030900000|2020-06-24 20:35:00|10241.7|10239.7|10242.7|10238.7|10243.2|10239.7|10241.2|10237.2|10
1593031200000|2020-06-24 20:40:00|10242.2|10239.2|10234.7|10229.2|10243.7|10239.7|10232.7|10228.7|16
1593031500000|2020-06-24 20:45:00|10235.2||10238.2||10238.2||10235.2||0
1593031800000|2020-06-24 20:50:00|10241.2|10230.7|10242.2|10233.2|10242.2|10235.7|10241.2|10230.7|0
1593032100000|2020-06-24 20:55:00|10239.7|10232.7|10235.2|10225.2|10245.7|10239.7|10233.7|10225.2|21
1593032400000|2020-06-24 21:00:00|10235.5|10225.5|10239.2|10229.2|10242.7|10232.7|10235.5|10225.5|0
1593032700000|2020-06-24 21:05:00|||||||||30
1593033000000|2020-06-24 21:10:00|10240|10230|10242.2|10232.2|10242.2|10232.2|10240|10230|8466021
1593033300000|2020-06-24 21:15:00|10242.1|10232.1|10243|10233|10243|10233|10241.9|10231.9|0
1593033600000|2020-06-24 21:20:00|10242.5|10232.5|10242|10232|10243.3|10233.3|10241.9|10231.9|0
1593033900000|2020-06-24 21:25:00|10242.1|10232.1|10242.1|10232.1|10242.6|10232.6|10241.7|10231.7|0
1593034200000|2020-06-24 21:30:00|10242|10232|10242.5|10232.5|10242.5|10232.5|10241.8|10231.8|0
1593034500000|2020-06-24 21:35:00|10242.7|10232.7|10241.3|10231.3|10242.7|10232.7|10241.2|10231.2|0
1593034800000|2020-06-24 21:40:00|10241.5|10231.5|10238.1|10228.1|10241.5|10231.5|10236.8|10226.8|0
1593035100000|2020-06-24 21:45:00|10237.9|10227.9|10236.3|10226.3|10238|10228|10236.3|10226.3|0
1593035400000|2020-06-24 21:50:00|10236.8|10226.8|10235.7|10225.7|10236.9|10226.9|10234.9|10224.9|0
1593035700000|2020-06-24 21:55:00|10235.8|10225.8|10234.4|10224.4|10236.1|10226.1|10234.3|10224.3|0
1593036000000|2020-06-24 22:00:00|10232.5|10222.5|10247.1|10237.1|10249.1|10239.1|10225.5|10215.5|0
1593036300000|2020-06-24 22:05:00|10248|10238|10240|10230|10248|10238|10239.1|10229.1|0
1593036600000|2020-06-24 22:10:00|10239.1|10229.1|10228.7|10218.7|10239.7|10229.7|10223.5|10213.5|0
1593036900000|2020-06-24 22:15:00|10228.5|10218.5|10226.7|10216.7|10231.4|10221.4|10224.9|10214.9|0
1593037200000|2020-06-24 22:20:00|10226.1|10216.1|10234.9|10224.9|10240.2|10230.2|10226.1|10216.1|0
1593037500000|2020-06-24 22:25:00|10235.5|10225.5|10240|10230|10247|10237|10232.6|10222.6|0
1593037800000|2020-06-24 22:30:00|10240.6|10230.6|10225.3|10215.3|10241.7|10231.7|10224.5|10214.5|0
1593038100000|2020-06-24 22:35:00|10225.9|10215.9|10227.7|10217.7|10231.9|10221.9|10225.9|10215.9|0
1593038400000|2020-06-24 22:40:00|10228.3|10218.3|10229.5|10219.5|10232.7|10222.7|10226.2|10216.2|0
1593038700000|2020-06-24 22:45:00|10228.9|10218.9|10228.3|10218.3|10231.2|10221.2|10224.8|10214.8|0
1593039000000|2020-06-24 22:50:00|10228|10218|10218.7|10208.7|10229.5|10219.5|10217.3|10207.3|0
1593039300000|2020-06-24 22:55:00|10218.4|10208.4|10215|10205|10220.2|10210.2|10211.2|10201.2|0
1593039600000|2020-06-24 23:00:00|10215.3|10205.3|10218.3|10208.3|10220.7|10210.7|10213|10203|0
1593039900000|2020-06-24 23:05:00|10218.9|10208.9|10218.8|10208.8|10221.2|10211.2|10217.7|10207.7|0
1593040200000|2020-06-24 23:10:00|10218.2|10208.2|10219.4|10209.4|10219.7|10209.7|10213.5|10203.5|0
1593040500000|2020-06-24 23:15:00|10220|10210|10218.2|10208.2|10221.2|10211.2|10217.7|10207.7|0
1593040800000|2020-06-24 23:20:00|10218.8|10208.8|10208.3|10198.3|10220.6|10210.6|10208.3|10198.3|0
1593041100000|2020-06-24 23:25:00|10208.8|10198.8|10216.1|10206.1|10216.7|10206.7|10208.8|10198.8|0
1593041400000|2020-06-24 23:30:00|10216.4|10206.4|10214.6|10204.6|10223.2|10213.2|10214|10204|0
1593041700000|2020-06-24 23:35:00|10215.2|10205.2|10213.8|10203.8|10218.1|10208.1|10208.2|10198.2|0
1593042000000|2020-06-24 23:40:00|10213.5|10203.5|10216.7|10206.7|10216.7|10206.7|10211.2|10201.2|0
1593042300000|2020-06-24 23:45:00|10216.5|10206.5|10218.8|10208.8|10221.7|10211.7|10216.5|10206.5|0
1593042600000|2020-06-24 23:50:00|10220|10210|10214.1|10204.1|10220.6|10210.6|10212.3|10202.3|0
1593042900000|2020-06-24 23:55:00|10214.4|10204.4|10208.2|10198.2|10219.7|10209.7|10208.2|10198.2|0
1593043200000|2020-06-25 00:00:00|10208.8|10198.8|10219.5|10209.5|10221.2|10211.2|10201.2|10191.2|0
1593043500000|2020-06-25 00:05:00|10220.1|10210.1|10224.4|10214.4|10233.5|10223.5|10220.1|10210.1|0
1593043800000|2020-06-25 00:10:00|10225|10215|10219.7|10209.7|10229.7|10219.7|10217.9|10207.9|0
1593044100000|2020-06-25 00:15:00|10219.1|10209.1|10244.9|10234.9|10245.8|10235.8|10219.1|10209.1|0
1593044400000|2020-06-25 00:20:00|10245.2|10235.2|10245.6|10235.6|10248.6|10238.6|10243.3|10233.3|0
1593044700000|2020-06-25 00:25:00|10245.8|10235.8|10249.4|10239.4|10253.8|10243.8|10245|10235|0
1593045000000|2020-06-25 00:30:00|10249.6|10239.6|10248.1|10238.1|10251.7|10241.7|10244.4|10234.4|0
1593045300000|2020-06-25 00:35:00|10247.5|10237.5|10242.9|10232.9|10248.1|10238.1|10242.3|10232.3|0
1593045600000|2020-06-25 00:40:00|10243.4|10233.4|10237.1|10227.1|10245.8|10235.8|10235.9|10225.9|0
1593045900000|2020-06-25 00:45:00|10237.4|10227.4|10247|10237|10250.6|10240.6|10237.1|10227.1|0
1593046200000|2020-06-25 00:50:00|10247.6|10237.6|10250.6|10240.6|10252.3|10242.3|10242.9|10232.9|0
1593046500000|2020-06-25 00:55:00|10250.3|10240.3|10248.5|10238.5|10254.1|10244.1|10247.6|10237.6|0
1593046800000|2020-06-25 01:00:00|10248.8|10238.8|10258.3|10251.3|10259.8|10251.3|10234.8|10224.8|94
1593047100000|2020-06-25 01:05:00|10257.8|10251.8|10230.3|10224.3|10257.8|10252.8|10226.8|10219.8|134
1593047400000|2020-06-25 01:10:00|10233.3|10227.3|10235.3|10230.3|10240.3|10234.8|10231.3|10225.3|124
1593047700000|2020-06-25 01:15:00|10234.8|10230.8|10228.8|10224.3|10238.8|10236.3|10227.3|10223.8|88
1593048000000|2020-06-25 01:20:00|10228.3|10222.8|10225.3|10220.8|10228.3|10224.3|10223.3|10219.3|63
1593048300000|2020-06-25 01:25:00|10225.8|10221.3|10216.3|10212.3|10226.8|10222.3|10212.8|10206.8|110
1593048600000|2020-06-25 01:30:00|10215.8|10208.3|10206.3|10202.8|10215.8|10208.3|10203.8|10199.8|154
1593048900000|2020-06-25 01:35:00|10207.8|10203.8|10203.8|10199.3|10208.8|10205.8|10198.8|10195.3|167
1593049200000|2020-06-25 01:40:00|10203.3|10197.8|10169.8|10165.3|10203.3|10197.8|10162.8|10157.8|785
1593049500000|2020-06-25 01:45:00|10169.3|10162.8|10174.8|10171.3|10181.3|10177.8|10167.8|10162.8|219
1593049800000|2020-06-25 01:50:00|10174.3|10171.8|10181.3|10176.3|10183.3|10179.3|10174.3|10171.8|116
1593050100000|2020-06-25 01:55:00|10180.8|10175.3|10170.8|10166.8|10181.3|10177.3|10167.3|10162.8|152
1593050400000|2020-06-25 02:00:00|10171.8|10167.8|10152.3|10148.3|10172.8|10168.3|10149.3|10145.3|362
1593050700000|2020-06-25 02:05:00|10151.8|10148.8|10150.3|10146.3|10161.3|10156.8|10138.8|10134.8|420
1593051000000|2020-06-25 02:10:00|10150.8|10146.8|10150.3|10145.3|10154.3|10149.8|10143.8|10139.3|188
1593051300000|2020-06-25 02:15:00|10149.3|10145.8|10154.3|10150.3|10154.8|10150.8|10144.8|10140.8|123
1593051600000|2020-06-25 02:20:00|10154.8|10150.8|10156.8|10153.3|10156.8|10153.8|10147.8|10143.3|218
1593051900000|2020-06-25 02:25:00|10155.8|10151.8|10162.3|10157.8|10170.3|10167.8|10155.8|10151.8|114
1593052200000|2020-06-25 02:30:00|10163.3|10158.3|10159.3|10155.3|10165.8|10162.3|10157.8|10154.8|77
1593052500000|2020-06-25 02:35:00|10158.8|10154.8|10162.3|10159.3|10162.3|10159.3|10150.8|10147.8|162
1593052800000|2020-06-25 02:40:00|10162.8|10159.8|10156.8|10153.3|10164.8|10161.3|10156.8|10153.3|117
1593053100000|2020-06-25 02:45:00|10157.3|10155.3|10160.8|10156.8|10163.8|10159.8|10155.8|10152.3|119
1593053400000|2020-06-25 02:50:00|10160.3|10156.3|10150.8|10147.3|10160.8|10156.8|10150.8|10147.3|203
1593053700000|2020-06-25 02:55:00|10151.3|10147.8|10154.8|10150.8|10158.8|10155.8|10149.3|10145.3|185
1593054000000|2020-06-25 03:00:00|10155.8|10151.3|10155.8|10152.8|10158.3|10154.8|10152.3|10148.3|190
1593054300000|2020-06-25 03:05:00|10156.8|10153.3|10163.3|10159.8|10165.3|10161.8|10155.3|10152.3|200
1593054600000|2020-06-25 03:10:00|10162.8|10160.3|10168.8|10164.3|10171.8|10168.3|10162.8|10160.3|253
1593054900000|2020-06-25 03:15:00|10169.8|10164.8|10166.8|10162.8|10172.3|10169.3|10166.3|10162.3|140
1593055200000|2020-06-25 03:20:00|10166.3|10162.3|10160.8|10157.8|10166.8|10162.8|10158.8|10155.3|173
1593055500000|2020-06-25 03:25:00|10160.3|10156.8|10159.8|10156.3|10163.8|10160.3|10156.8|10153.8|287
1593055800000|2020-06-25 03:30:00|10160.8|10158.3|10176.3|10169.3|10183.3|10180.3|10160.8|10158.3|410
1593056100000|2020-06-25 03:35:00|10177.3|10169.8|10168.3|10164.8|10178.3|10175.8|10163.3|10160.3|382
1593056400000|2020-06-25 03:40:00|10167.3|10166.3|10173.3|10169.8|10178.8|10174.8|10167.3|10163.3|386
1593056700000|2020-06-25 03:45:00|10174.3|10170.8|10189.8|10187.8|10208.2|10206.2|10174.3|10170.8|488231
1593057000000|2020-06-25 03:50:00|10189.9|10187.9|10213.6|10211.6|10215.8|10213.8|10177.6|10175.6|213225
1593057300000|2020-06-25 03:55:00|10212.2|10210.2|10208.6|10206.6|10219.5|10217.5|10199.9|10197.9|205200
1593057600000|2020-06-25 04:00:00|10209.2|10207.2|10224|10222|10228.3|10226.3|10208|10206|242250
1593057900000|2020-06-25 04:05:00|10223.1|10221.1|10239.9|10237.9|10239.9|10237.9|10218.2|10216.2|174900
1593058200000|2020-06-25 04:10:00|10239.4|10237.4|10239.3|10237.3|10251.5|10249.5|10231.9|10229.9|172800
1593058500000|2020-06-25 04:15:00|10237.9|10235.9|10257.6|10255.6|10258.9|10256.9|10224.5|10222.5|144975
1593058800000|2020-06-25 04:20:00|10258.5|10256.5|10243.4|10241.4|10262|10260|10243.3|10241.3|188250
1593059100000|2020-06-25 04:25:00|10243|10241|10241.1|10239.1|10251.1|10249.1|10237.6|10235.6|151275
1593059400000|2020-06-25 04:30:00|10241.2|10239.2|10233.1|10231.1|10242.7|10240.7|10226.7|10224.7|149850
1593059700000|2020-06-25 04:35:00|10232.8|10230.8|10223.5|10221.5|10232.8|10230.8|10221.1|10219.1|129900
1593060000000|2020-06-25 04:40:00|10223.9|10221.9|10227.2|10225.2|10236.4|10234.4|10222.8|10220.8|127500
1593060300000|2020-06-25 04:45:00|10225.8|10223.8|10230|10228|10236.9|10234.9|10224.7|10222.7|133500
1593060600000|2020-06-25 04:50:00|10229.8|10227.8|10261.2|10259.2|10261.2|10259.2|10226.4|10224.4|151350
1593060900000|2020-06-25 04:55:00|10260.1|10258.1|10265.9|10263.9|10269.2|10267.2|10246.2|10244.2|262125
1593061200000|2020-06-25 05:00:00|10266.3|10264.3|10285.8|10283.8|10287.1|10285.1|10259.1|10257.1|212250
1593061500000|2020-06-25 05:05:00|10285.7|10283.7|10300.8|10298.8|10305.5|10303.5|10279|10277|260175
1593061800000|2020-06-25 05:10:00|10300.9|10298.9|10279.1|10277.1|10307.1|10305.1|10279.1|10277.1|180750
1593062100000|2020-06-25 05:15:00|10279.4|10277.4|10285.3|10283.3|10288.9|10286.9|10273.1|10271.1|114000
1593062400000|2020-06-25 05:20:00|10286.3|10284.3|10281.9|10279.9|10291.3|10289.3|10276.5|10274.5|76275
1593062700000|2020-06-25 05:25:00|10281.1|10279.1|10297.7|10295.7|10300.5|10298.5|10275.9|10273.9|108300
1593063000000|2020-06-25 05:30:00|10298.1|10296.1|10311.9|10309.9|10312.3|10310.3|10291.6|10289.6|139800
1593063300000|2020-06-25 05:35:00|10313.5|10311.5|10313.2|10311.2|10322.1|10320.1|10303.1|10301.1|172275
1593063600000|2020-06-25 05:40:00|10313.4|10311.4|10302.3|10300.3|10319.4|10317.4|10302.3|10300.3|134925
1593063900000|2020-06-25 05:45:00|10301.9|10299.9|10298.4|10296.4|10316.8|10314.8|10298.4|10296.4|111900
1593064200000|2020-06-25 05:50:00|10298.2|10296.2|10285.8|10283.8|10300.8|10298.8|10279|10277|132075
1593064500000|2020-06-25 05:55:00|10286.1|10284.1|10284.9|10282.9|10296.2|10294.2|10283.6|10281.6|102675
1593064800000|2020-06-25 06:00:00|10285|10283|10302.5|10300.5|10309.6|10307.6|10283.1|10281.1|229425
1593065100000|2020-06-25 06:05:00|10304.6|10302.6|10285.8|10283.8|10307.1|10305.1|10285.8|10283.8|151425
1593065400000|2020-06-25 06:10:00|10285.5|10283.5|10273.9|10271.9|10290.7|10288.7|10273.4|10271.4|157350
1593065700000|2020-06-25 06:15:00|10273.8|10271.8|10259|10257|10280.8|10278.8|10256.3|10254.3|197700
1593066000000|2020-06-25 06:20:00|10258.5|10256.5|10247.7|10245.7|10278.9|10276.9|10245.9|10243.9|144075
1593066300000|2020-06-25 06:25:00|10249.6|10247.6|10240.5|10238.5|10257.2|10255.2|10237.6|10235.6|163800
1593066600000|2020-06-25 06:30:00|10240.1|10238.1|10235.6|10233.6|10248.3|10246.3|10227.3|10225.3|170700
1593066900000|2020-06-25 06:35:00|10234.9|10232.9|10241.6|10239.6|10249.2|10247.2|10231.2|10229.2|181950
1593067200000|2020-06-25 06:40:00|10240.9|10238.9|10224.3|10222.3|10240.9|10238.9|10221.9|10219.9|170175
1593067500000|2020-06-25 06:45:00|10224.6|10222.6|10214.6|10212.6|10225.5|10223.5|10210.7|10208.7|143100
1593067800000|2020-06-25 06:50:00|10215.2|10213.2|10220.8|10218.8|10221.8|10219.8|10205.2|10203.2|153750
1593068100000|2020-06-25 06:55:00|10220.9|10218.9|10230.1|10228.1|10232.1|10230.1|10196.7|10194.7|182625
1593068400000|2020-06-25 07:00:00|10228.9|10226.9|10216.6|10214.6|10240.7|10238.7|10210|10208|170475
1593068700000|2020-06-25 07:05:00|10216.8|10214.8|10220.2|10218.2|10230|10228|10212.8|10210.8|136200
1593069000000|2020-06-25 07:10:00|10219.2|10217.2|10178.4|10176.4|10219.2|10217.2|10171.7|10169.7|357000
1593069300000|2020-06-25 07:15:00|10177.7|10175.7|10171.4|10169.4|10179.7|10177.7|10163.8|10161.8|291600
1593069600000|2020-06-25 07:20:00|10171.5|10169.5|10165.4|10163.4|10181.8|10179.8|10158.6|10156.6|155175
1593069900000|2020-06-25 07:25:00|10165.6|10163.6|10180.8|10178.8|10186.7|10184.7|10160.5|10158.5|185025
1593070200000|2020-06-25 07:30:00|10179.3|10177.3|10182.8|10180.8|10192.4|10190.4|10170.7|10168.7|203850
1593070500000|2020-06-25 07:35:00|10182|10180|10186.5|10184.5|10190.9|10188.9|10171.4|10169.4|88575
1593070800000|2020-06-25 07:40:00|10186.8|10184.8|10197.7|10195.7|10205.3|10203.3|10186.8|10184.8|126150
1593071100000|2020-06-25 07:45:00|10198.5|10196.5|10195.8|10193.8|10209.8|10207.8|10194.5|10192.5|98025
1593071400000|2020-06-25 07:50:00|10194.1|10192.1|10176.6|10174.6|10202.8|10200.8|10168.1|10166.1|185400
1593071700000|2020-06-25 07:55:00|10176.3|10174.3|10189|10187|10193.3|10191.3|10175.1|10173.1|94275
1593072000000|2020-06-25 08:00:00|10188.4|10186.4|10217|10215|10223.6|10221.6|10188.1|10186.1|187950
1593072300000|2020-06-25 08:05:00|10216.7|10214.7|10238.6|10236.6|10243.6|10241.6|10210.3|10208.3|186675
1593072600000|2020-06-25 08:10:00|10238.8|10236.8|10266.9|10264.9|10273.3|10271.3|10237.5|10235.5|287925
1593072900000|2020-06-25 08:15:00|10267.4|10265.4|10286.6|10284.6|10286.6|10284.6|10267.4|10265.4|279750
1593073200000|2020-06-25 08:20:00|10286.8|10284.8|10280.3|10278.3|10301.2|10299.2|10274.8|10272.8|324150
1593073500000|2020-06-25 08:25:00|10280.4|10278.4|10268.5|10266.5|10288.3|10286.3|10255.1|10253.1|165450
1593073800000|2020-06-25 08:30:00|10268.8|10266.8|10272.8|10270.8|10285.9|10283.9|10255.5|10253.5|194175
1593074100000|2020-06-25 08:35:00|10272.7|10270.7|10276.1|10274.1|10277.8|10275.8|10256.1|10254.1|106800
1593074400000|2020-06-25 08:40:00|10276.3|10274.3|10292.7|10290.7|10298.3|10296.3|10261.9|10259.9|178725
1593074700000|2020-06-25 08:45:00|10291.5|10289.5|10289.6|10287.6|10303.7|10301.7|10281.1|10279.1|209025
1593075000000|2020-06-25 08:50:00|10288.9|10286.9|10302.6|10300.6|10305|10303|10286.8|10284.8|176850
1593075300000|2020-06-25 08:55:00|10303.3|10301.3|10288|10286|10312.8|10310.8|10284.1|10282.1|231300
1593075600000|2020-06-25 09:00:00|10288.9|10286.9|10293.3|10291.3|10299.2|10297.2|10267.3|10265.3|182475
1593075900000|2020-06-25 09:05:00|10294|10292|10293.4|10291.4|10295.2|10293.2|10279.8|10277.8|117150
1593076200000|2020-06-25 09:10:00|10292.2|10290.2|10280.3|10278.3|10299.7|10297.7|10278.1|10276.1|183900
1593076500000|2020-06-25 09:15:00|10279.4|10277.4|10249.7|10247.7|10279.4|10277.4|10249.6|10247.6|204975
1593076800000|2020-06-25 09:20:00|10248.8|10246.8|10264|10262|10273.5|10271.5|10244.6|10242.6|148350
1593077100000|2020-06-25 09:25:00|10263.7|10261.7|10268.5|10266.5|10281.6|10279.6|10262.8|10260.8|195075
1593077400000|2020-06-25 09:30:00|10268.8|10266.8|10266|10264|10277.4|10275.4|10254.1|10252.1|178725
1593077700000|2020-06-25 09:35:00|10266.3|10264.3|10258.3|10256.3|10269|10267|10251.5|10249.5|248625
1593078000000|2020-06-25 09:40:00|10258.2|10256.2|10248.6|10246.6|10264.3|10262.3|10242.6|10240.6|328950
1593078300000|2020-06-25 09:45:00|10248.7|10246.7|10245.9|10243.9|10251.3|10249.3|10243.5|10241.5|314625
1593078600000|2020-06-25 09:50:00|10246.5|10244.5|10242.6|10240.6|10247.1|10245.1|10238.8|10236.8|318600
1593078900000|2020-06-25 09:55:00|10243.7|10241.7|10232.5|10230.5|10245|10243|10229|10227|518775
1593079200000|2020-06-25 10:00:00|10232.7|10230.3|10235.8|10232.3|10240.8|10237.3|10226.3|10223.3|318
1593079500000|2020-06-25 10:05:00|10235.3|10228.8|10231.8|10226.8|10237.3|10232.8|10226.8|10223.8|91
1593079800000|2020-06-25 10:10:00|10233.1|10223.1|10226.6|10216.6|10233.6|10223.6|10226.6|10216.6|14221379
1593080100000|2020-06-25 10:15:00|10226.9|10216.9|10227.5|10217.5|10235.9|10225.9|10225.8|10215.8|0
1593080400000|2020-06-25 10:20:00|10227|10217|10238.1|10228.1|10239.3|10229.3|10227|10217|0
1593080700000|2020-06-25 10:25:00|10237.6|10227.6|10236.1|10226.1|10239.9|10229.9|10235.8|10225.8|0
1593081000000|2020-06-25 10:30:00|10236.4|10226.4|10238.1|10228.1|10242.9|10232.9|10231.7|10221.7|0
1593081300000|2020-06-25 10:35:00|10237.6|10227.6|10236.4|10226.4|10241.7|10231.7|10227|10217|0
1593081600000|2020-06-25 10:40:00|10237|10227|10216.8|10206.8|10237.8|10227.8|10204.3|10195.1|90
1593081900000|2020-06-25 10:45:00|10216.6|10206.6|10216.8|10211.3|10221.8|10215.3|10212.3|10206.3|110
1593082200000|2020-06-25 10:50:00|10216.3|10211.8|10223.3|10217.3|10223.3|10217.8|10212.8|10206.8|101
1593082500000|2020-06-25 10:55:00|10224.8|10220.8|10225.8|10221.8|10230.3|10224.3|10218.3|10214.3|21
1593082800000|2020-06-25 11:00:00|10225.3|10221.3|10214.3|10209.3|10225.8|10221.8|10211.3|10208.8|44
1593083100000|2020-06-25 11:05:00|10214.8|10209.8|10205.8|10202.3|10216.3|10209.8|10200.3|10196.8|203
1593083400000|2020-06-25 11:10:00|10207.8|10202.8|10207.8|10202.8|10212.8|10209.3|10203.8|10199.8|43
1593083700000|2020-06-25 11:15:00|10207.3|10201.3|10193.3|10189.3|10207.3|10202.3|10190.8|10187.3|34
1593084000000|2020-06-25 11:20:00|10192.8|10189.8|10192.3|10188.8|10200.8|10197.3|10191.3|10187.3|13
1593084300000|2020-06-25 11:25:00|10193.3|10190.8|10195.8|10191.8|10199.8|10195.8|10191.3|10187.3|34
1593084600000|2020-06-25 11:30:00|10197.3|10192.3|10196.8|10192.8|10200.8|10196.3|10192.3|10188.8|6
1593084900000|2020-06-25 11:35:00|10196.3|10191.8|10193.8|10189.3|10196.3|10191.8|10188.3|10184.3|21
1593085200000|2020-06-25 11:40:00|10194.8|10189.8|10173.3|10168.8|10194.8|10190.8|10169.3|10165.3|61
1593085500000|2020-06-25 11:45:00|10172.8|10167.8|10165.8|10161.8|10175.8|10172.3|10160.8|10156.8|176
1593085800000|2020-06-25 11:50:00|10165.3|10161.3|10170.3|10166.8|10170.8|10167.3|10162.3|10158.8|55
1593086100000|2020-06-25 11:55:00|10169.8|10166.3|10162.3|10157.3|10172.8|10169.8|10159.8|10155.8|180
1593086400000|2020-06-25 12:00:00|10163.8|10157.8|10167.3|10164.3|10167.3|10164.3|10163.8|10157.8|45
1593086700000|2020-06-25 12:05:00|10168.3|10166.3|10176.3|10173.3|10182.8|10179.3|10168.3|10164.8|87
1593087000000|2020-06-25 12:10:00|10177.8|10174.3|10180.3|10176.3|10185.3|10182.3|10175.8|10171.8|29
1593087300000|2020-06-25 12:15:00|10179.8|10175.3|10175.3|10171.8|10184.8|10180.8|10174.8|10171.3|40
1593087600000|2020-06-25 12:20:00|10175.8|10172.8|10185.3|10180.3|10185.8|10181.8|10173.8|10170.3|11
1593087900000|2020-06-25 12:25:00|10184.8|10179.3|10186.8|10182.3|10190.3|10186.3|10184.3|10179.3|33
1593088200000|2020-06-25 12:30:00|10188.8|10182.8|10180.6|10170.6|10188.8|10184.8|10168.3|10163.8|155
1593088500000|2020-06-25 12:35:00|10180.8|10170.8|10192.8|10188.8|10201.8|10198.3|10180.8|10170.8|287
1593088800000|2020-06-25 12:40:00|10192.3|10187.8|10198.3|10194.3|10204.8|10200.8|10189.3|10186.3|278
1593089100000|2020-06-25 12:45:00|10197.8|10191.3|10201.3|10197.8|10202.3|10197.8|10185.3|10180.8|128
1593089400000|2020-06-25 12:50:00|10200.3|10196.3|10202.3|10198.8|10204.3|10200.3|10193.3|10189.8|60
1593089700000|2020-06-25 12:55:00|10201.8|10197.8|10202.3|10197.8|10207.8|10204.3|10197.3|10193.8|38
1593090000000|2020-06-25 13:00:00|10201.3|10196.8|10210.8|10206.8|10210.8|10206.8|10196.3|10191.3|44
1593090300000|2020-06-25 13:05:00|10209.3|10205.3|10211.8|10206.8|10212.3|10209.3|10208.3|10205.3|44
1593090600000|2020-06-25 13:10:00|10212.3|10207.3|10225.8|10221.3|10228.8|10224.8|10211.8|10205.8|201
1593090900000|2020-06-25 13:15:00|10226.8|10222.8|10227.8|10223.8|10233.8|10229.8|10225.8|10221.3|28
1593091200000|2020-06-25 13:20:00|10227.3|10222.3|10220.3|10216.8|10227.3|10222.3|10216.8|10213.8|30
1593091500000|2020-06-25 13:25:00|10219.8|10216.3|10219.3|10215.3|10224.8|10221.3|10216.3|10213.8|71
1593091800000|2020-06-25 13:30:00|10219.8|10216.3|10252.3|10247.3|10254.8|10250.3|10219.3|10215.3|431
1593092100000|2020-06-25 13:35:00|10253.3|10247.8|10255.8|10250.8|10265.3|10262.8|10247.3|10242.8|272
1593092400000|2020-06-25 13:40:00|10256.8|10251.3|10227.3|10223.3|10256.8|10252.8|10217.8|10214.3|249
1593092700000|2020-06-25 13:45:00|10228.8|10223.8|10222.3|10218.8|10235.3|10230.8|10218.3|10215.3|96
1593093000000|2020-06-25 13:50:00|10222.8|10219.3|10245.3|10239.3|10250.8|10245.3|10220.3|10215.3|228
1593093300000|2020-06-25 13:55:00|10244.8|10238.8|10251.8|10248.3|10252.3|10248.8|10238.3|10235.3|74
1593093600000|2020-06-25 14:00:00|10252.3|10246.8|10266.3|10262.8|10273.8|10268.8|10248.8|10245.3|311
1593093900000|2020-06-25 14:05:00|10265.8|10261.8|10256.8|10253.3|10269.8|10266.3|10245.8|10242.3|189
1593094200000|2020-06-25 14:10:00|10257.3|10253.8|10275.8|10271.3|10278.3|10274.3|10257.3|10250.3|212
1593094500000|2020-06-25 14:15:00|10275.3|10270.8|10267.8|10264.3|10277.3|10273.3|10264.3|10260.3|99
1593094800000|2020-06-25 14:20:00|10268.3|10264.8|10283.8|10279.8|10287.3|10284.3|10267.8|10263.8|117
1593095100000|2020-06-25 14:25:00|10283.3|10278.8|10289.8|10284.3|10295.8|10291.8|10277.8|10273.8|95
1593095400000|2020-06-25 14:30:00|10290.3|10286.3|10277.3|10273.3|10295.8|10292.8|10274.8|10270.8|130
1593095700000|2020-06-25 14:35:00|10277.8|10274.3|10274.3|10269.3|10284.3|10279.8|10270.3|10266.8|81
1593096000000|2020-06-25 14:40:00|10274.8|10269.8|10269.3|10264.8|10278.8|10274.8|10262.8|10258.8|67
1593096300000|2020-06-25 14:45:00|10268.8|10264.3|10263.8|10259.8|10282.3|10278.3|10260.8|10256.8|103
1593096600000|2020-06-25 14:50:00|10263.3|10259.3|10257.8|10253.3|10269.8|10265.3|10256.8|10252.8|55
1593096900000|2020-06-25 14:55:00|10257.3|10252.8|10259.3|10254.8|10265.3|10262.8|10250.3|10246.3|68
1593097200000|2020-06-25 15:00:00|10258.8|10255.8|10253.3|10249.3|10258.8|10255.8|10243.8|10240.8|88
1593097500000|2020-06-25 15:05:00|10252.8|10248.3|10242.8|10239.3|10252.8|10248.3|10239.3|10235.8|120
1593097800000|2020-06-25 15:10:00|10243.3|10239.8|10258.8|10254.3|10262.3|10258.3|10236.3|10232.8|63
1593098100000|2020-06-25 15:15:00|10258.3|10253.8|10267.8|10263.8|10269.3|10265.3|10256.3|10252.3|42
1593098400000|2020-06-25 15:20:00|10268.8|10264.3|10264.8|10261.3|10268.8|10264.8|10259.8|10255.3|33
1593098700000|2020-06-25 15:25:00|10265.3|10262.3|10262.3|10258.3|10269.8|10264.8|10256.3|10252.8|80
1593099000000|2020-06-25 15:30:00|10261.8|10258.8|10240.8|10236.8|10270.3|10266.3|10233.8|10230.8|256
1593099300000|2020-06-25 15:35:00|10239.3|10236.3|10248.3|10243.3|10250.8|10247.3|10232.8|10228.8|153
1593099600000|2020-06-25 15:40:00|10247.3|10243.8|10250.8|10247.3|10250.8|10247.3|10240.3|10236.8|58
1593099900000|2020-06-25 15:45:00|10250.3|10246.3|10254.8|10250.3|10255.3|10252.3|10247.3|10243.8|24
1593100200000|2020-06-25 15:50:00|10254.3|10249.8|10253.8|10249.8|10255.8|10252.8|10250.8|10246.3|31
1593100500000|2020-06-25 15:55:00|10253.3|10250.3|10256.8|10252.8|10260.3|10256.3|10253.3|10249.8|26
1593100800000|2020-06-25 16:00:00|10256.3|10253.3|10268.3|10265.3|10270.8|10267.3|10256.3|10253.3|90
1593101100000|2020-06-25 16:05:00|10268.8|10265.8|10270.8|10266.3|10274.8|10271.3|10266.3|10261.8|171
1593101400000|2020-06-25 16:10:00|10269.8|10265.8|10273.8|10269.3|10275.8|10271.8|10269.8|10265.8|42
1593101700000|2020-06-25 16:15:00|10275.8|10269.8|10280.8|10277.3|10281.3|10278.8|10275.8|10269.8|46
1593102000000|2020-06-25 16:20:00|10281.3|10277.8|10285.8|10282.3|10286.3|10282.8|10278.8|10275.8|67
1593102300000|2020-06-25 16:25:00|10286.3|10282.8|10281.8|10277.8|10286.3|10282.8|10279.3|10275.8|44
1593102600000|2020-06-25 16:30:00|10282.3|10278.3|10281.3|10277.3|10285.8|10282.3|10265.8|10261.8|153
1593102900000|2020-06-25 16:35:00|10280.8|10276.3|10285.8|10282.3|10287.8|10283.8|10277.3|10273.8|51
1593103200000|2020-06-25 16:40:00|10286.3|10281.3|10291.8|10286.8|10293.8|10290.3|10284.3|10281.3|44
1593103500000|2020-06-25 16:45:00|10291.3|10287.8|10285.8|10282.3|10295.3|10291.3|10285.8|10282.3|28
1593103800000|2020-06-25 16:50:00|10286.3|10282.8|10284.3|10280.8|10288.8|10285.3|10283.8|10280.8|34
1593104100000|2020-06-25 16:55:00|10283.8|10280.3|10278.8|10274.8|10285.3|10280.8|10277.3|10273.8|32
1593104400000|2020-06-25 17:00:00|10278.3|10274.3|10265.8|10262.3|10278.3|10274.8|10259.8|10255.8|102
1593104700000|2020-06-25 17:05:00|10265.3|10261.8|10260.3|10256.8|10266.8|10263.3|10260.3|10256.8|36
1593105000000|2020-06-25 17:10:00|10261.8|10257.3|10265.3|10260.8|10265.3|10261.8|10257.3|10253.8|18
1593105300000|2020-06-25 17:15:00|10264.8|10261.3|10272.3|10268.3|10274.8|10270.8|10263.3|10259.3|41
1593105600000|2020-06-25 17:20:00|10271.3|10267.8|10264.8|10260.8|10275.3|10271.3|10261.3|10257.8|46
1593105900000|2020-06-25 17:25:00|10264.3|10260.3|10264.3|10260.3|10267.8|10264.3|10261.3|10257.3|32
1593106200000|2020-06-25 17:30:00|10263.8|10259.8|10260.8|10256.3|10265.8|10261.8|10255.3|10252.3|47
1593106500000|2020-06-25 17:35:00|10261.8|10256.8|10270.8|10266.8|10272.8|10268.8|10259.8|10255.3|30
1593106800000|2020-06-25 17:40:00|10271.8|10267.3|10268.3|10264.3|10272.8|10269.3|10265.8|10261.8|44
1593107100000|2020-06-25 17:45:00|10269.8|10264.8|10269.8|10265.3|10272.8|10268.8|10267.3|10263.3|13
1593107400000|2020-06-25 17:50:00|10269.3|10265.8|10265.8|10261.8|10269.8|10266.3|10263.8|10260.3|24
1593107700000|2020-06-25 17:55:00|10264.8|10261.3|10263.8|10259.8|10265.3|10261.8|10261.3|10257.3|10
1593108000000|2020-06-25 18:00:00|10264.8|10260.3|10260.8|10256.3|10265.8|10262.3|10255.8|10251.8|25
1593108300000|2020-06-25 18:05:00|10260.3|10256.8|10258.8|10254.8|10263.3|10259.8|10258.8|10254.8|10
1593108600000|2020-06-25 18:10:00|10258.3|10255.3|10262.8|10258.3|10265.8|10262.3|10256.8|10253.8|10
1593108900000|2020-06-25 18:15:00|10263.3|10259.3|10263.3|10259.3|10266.3|10262.3|10261.8|10257.3|3
1593109200000|2020-06-25 18:20:00|10262.3|10258.8|10254.3|10250.3|10262.8|10258.8|10251.8|10248.8|19
1593109500000|2020-06-25 18:25:00|10254.8|10250.8|10258.3|10254.3|10259.3|10255.3|10253.3|10249.3|1
1593109800000|2020-06-25 18:30:00|10257.3|10253.8|10251.3|10247.3|10258.3|10253.8|10249.3|10245.8|28
1593110100000|2020-06-25 18:35:00|10250.8|10246.8|10254.3|10250.3|10255.8|10252.3|10248.3|10245.3|43
1593110400000|2020-06-25 18:40:00|10253.8|10249.8|10256.8|10253.3|10260.8|10257.8|10252.8|10248.8|37
1593110700000|2020-06-25 18:45:00|10258.3|10253.8|10260.3|10256.8|10264.3|10259.8|10254.8|10250.8|84
1593111000000|2020-06-25 18:50:00|10259.8|10256.3|10262.3|10258.3|10267.3|10264.3|10258.8|10254.8|25
1593111300000|2020-06-25 18:55:00|10262.8|10258.8|10264.3|10259.8|10267.3|10264.3|10260.3|10256.8|18
1593111600000|2020-06-25 19:00:00|10263.8|10257.8|10273.3|10269.3|10275.3|10271.3|10258.3|10254.3|23
1593111900000|2020-06-25 19:05:00|10274.3|10269.8|10287.3|10282.8|10287.3|10284.3|10274.3|10269.8|120
1593112200000|2020-06-25 19:10:00|10286.8|10281.8|10288.8|10284.8|10290.8|10286.8|10284.3|10280.8|14
1593112500000|2020-06-25 19:15:00|10288.3|10283.8|10293.8|10288.3|10296.3|10293.3|10287.8|10283.8|48
1593112800000|2020-06-25 19:20:00|10294.8|10287.8|10298.8|10294.3|10299.3|10295.8|10294.8|10287.8|48
1593113100000|2020-06-25 19:25:00|10299.3|10293.8|10294.8|10290.8|10301.3|10297.8|10293.8|10290.8|71
1593113400000|2020-06-25 19:30:00|10293.8|10289.8|10297.3|10293.8|10297.3|10294.3|10287.3|10283.8|117
1593113700000|2020-06-25 19:35:00|10298.3|10294.3|10293.3|10289.3|10298.3|10294.8|10291.8|10286.8|262
1593114000000|2020-06-25 19:40:00|10294.3|10289.8|10296.8|10293.3|10297.3|10293.8|10292.3|10287.8|77
1593114300000|2020-06-25 19:45:00|10296.3|10292.8|10291.8|10287.3|10298.3|10295.8|10289.3|10285.8|58
1593114600000|2020-06-25 19:50:00|10294.3|10287.8|10305.8|10302.3|10305.8|10302.3|10293.8|10287.8|149
1593114900000|2020-06-25 19:55:00|10305.3|10301.8|10302.3|10298.3|10307.3|10304.3|10295.3|10291.8|109
1593115200000|2020-06-25 20:00:00|10302.8|10298.8|10306.8|10302.3|10307.3|10303.8|10297.8|10293.8|15
1593115500000|2020-06-25 20:05:00|10306.3|10302.8|10296.8|10293.8|10306.8|10302.8|10296.8|10293.8|11
1593115800000|2020-06-25 20:10:00|10296.3|10294.3|10289.8|10285.3|10298.8|10294.3|10287.8|10285.3|30
1593116100000|2020-06-25 20:15:00|10290.3|10285.8|10290.8|10286.8|10291.8|10287.3|10288.3|10285.3|10
1593116400000|2020-06-25 20:20:00|10289.8|10287.3|10291.3|10288.3|10292.3|10288.8|10289.3|10287.3|8
1593116700000|2020-06-25 20:25:00|10290.8|10288.8|10292.3|10288.8|10292.3|10288.8|10290.8|10288.3|6
1593117000000|2020-06-25 20:30:00|10291.8|10288.3|10284.3|10281.3|10292.8|10289.8|10284.3|10281.3|22
1593117300000|2020-06-25 20:35:00|10284.8|10282.3|10287.3|10282.3|10287.8|10283.8|10284.8|10281.8|5
1593117600000|2020-06-25 20:40:00|10285.3|10283.3|10292.8|10287.3|10293.8|10289.3|10285.3|10283.3|15
1593117900000|2020-06-25 20:45:00|10294.3|10287.8|10294.3|10288.3|10294.3|10290.3|10294.3|10287.8|2
1593118200000|2020-06-25 20:50:00|10292.3|10287.8|10295.8|10288.8|10295.8|10288.8|10290.3|10284.8|13
1593118500000|2020-06-25 20:55:00|10293.8|10289.3|10296.8|10289.3|10297.3|10289.3|10291.3|10288.8|8
1593118800000|2020-06-25 21:00:00|10297.3|10288.8|10297.3|10288.8|10297.3|10290.3|10297.3|10288.8|0
1593119100000|2020-06-25 21:05:00||10290.3||10289.8||10290.3||10288.8|0
1593119400000|2020-06-25 21:10:00|10295.3|10290.3|10295.3|10285.3|10295.3|10290.3|10295.3|10285.3|14293808
1593119700000|2020-06-25 21:15:00|10295.4|10285.4|10294.4|10284.4|10295.4|10285.4|10294.4|10284.4|0
1593120000000|2020-06-25 21:20:00|10294.5|10284.5|10293.7|10283.7|10294.6|10284.6|10293.7|10283.7|0
1593120300000|2020-06-25 21:25:00|10293.5|10283.5|10293.9|10283.9|10293.9|10283.9|10293.4|10283.4|0
1593120600000|2020-06-25 21:30:00|10294.1|10284.1|10293.7|10283.7|10294.1|10284.1|10293.7|10283.7|0
1593120900000|2020-06-25 21:35:00|10293.8|10283.8|10295.1|10285.1|10295.2|10285.2|10293.8|10283.8|0
1593121200000|2020-06-25 21:40:00|10294.9|10284.9|10294.9|10284.9|10295.1|10285.1|10294.9|10284.9|0
1593121500000|2020-06-25 21:45:00|10295.1|10285.1|10295.1|10285.1|10295.2|10285.2|10294.9|10284.9|0
1593121800000|2020-06-25 21:50:00|10294.9|10284.9|10294.7|10284.7|10295.1|10285.1|10294.7|10284.7|0
1593122100000|2020-06-25 21:55:00|10294.8|10284.8|10295|10285|10296.9|10286.9|10292.6|10282.6|0
1593122400000|2020-06-25 22:00:00|10293.3|10283.3|10297.8|10287.8|10298.5|10288.5|10290.1|10280.1|0
1593122700000|2020-06-25 22:05:00|10298.1|10288.1|10293.1|10283.1|10299|10289|10289.6|10279.6|0
1593123000000|2020-06-25 22:10:00|10293.4|10283.4|10295|10285|10295|10285|10289.6|10279.6|0
1593123300000|2020-06-25 22:15:00|10295.5|10285.5|10292.6|10282.6|10295.5|10285.5|10287.9|10277.9|0
1593123600000|2020-06-25 22:20:00|10292.9|10282.9|10297.9|10287.9|10297.9|10287.9|10289.7|10279.7|0
1593123900000|2020-06-25 22:25:00|10297.3|10287.3|10299.6|10289.6|10300.8|10290.8|10297.3|10287.3|0
1593124200000|2020-06-25 22:30:00|10299.1|10289.1|10291.7|10281.7|10299.1|10289.1|10290.9|10280.9|0
1593124500000|2020-06-25 22:35:00|10292|10282|10291.4|10281.4|10295.5|10285.5|10291.4|10281.4|0
1593124800000|2020-06-25 22:40:00|10292.6|10282.6|10292|10282|10295|10285|10289.7|10279.7|0
1593125100000|2020-06-25 22:45:00|10292.3|10282.3|10292|10282|10293.2|10283.2|10289.1|10279.1|0
1593125400000|2020-06-25 22:50:00|10292.6|10282.6|10298.2|10288.2|10299.6|10289.6|10292.6|10282.6|0
1593125700000|2020-06-25 22:55:00|10298.5|10288.5|10299.1|10289.1|10300.8|10290.8|10297.3|10287.3|0
1593126000000|2020-06-25 23:00:00|10298.5|10288.5|10295.5|10285.5|10300.2|10290.2|10295.5|10285.5|0
1593126300000|2020-06-25 23:05:00|10296.7|10286.7|10295.5|10285.5|10299.1|10289.1|10293.2|10283.2|0
1593126600000|2020-06-25 23:10:00|10296.1|10286.1|10295.5|10285.5|10299.6|10289.6|10295|10285|0
1593126900000|2020-06-25 23:15:00|10295|10285|10296.1|10286.1|10297.9|10287.9|10295|10285|0
1593127200000|2020-06-25 23:20:00|10295.5|10285.5|10309|10299|10310.2|10300.2|10295|10285|0
1593127500000|2020-06-25 23:25:00|10308.7|10298.7|10311.4|10301.4|10313.8|10303.8|10307.9|10297.9|0
1593127800000|2020-06-25 23:30:00|10312|10302|10309.6|10299.6|10314.9|10304.9|10309|10299|0
1593128100000|2020-06-25 23:35:00|10310.2|10300.2|10310.6|10300.6|10311.8|10301.8|10308.4|10298.4|0
1593128400000|2020-06-25 23:40:00|10310|10300|10318.4|10308.4|10318.4|10308.4|10310|10300|0
1593128700000|2020-06-25 23:45:00|10319|10309|10312.5|10302.5|10320.2|10310.2|10311.9|10301.9|0
1593129000000|2020-06-25 23:50:00|10311.9|10301.9|10310.7|10300.7|10314.8|10304.8|10310.4|10300.4|0
1593129300000|2020-06-25 23:55:00|10311.3|10301.3|10303.7|10293.7|10311.3|10301.3|10302.5|10292.5|0
1593129600000|2020-06-26 00:00:00|10303.1|10293.1|10295.7|10285.7|10306|10296|10294.3|10284.3|0
1593129900000|2020-06-26 00:05:00|10296|10286|10299|10289|10301.3|10291.3|10295.5|10285.5|0
1593130200000|2020-06-26 00:10:00|10298.4|10288.4|10290.5|10280.5|10304.2|10294.2|10285.5|10275.5|0
1593130500000|2020-06-26 00:15:00|10290.2|10280.2|10293.7|10283.7|10295.5|10285.5|10286.7|10276.7|0
1593130800000|2020-06-26 00:20:00|10293.4|10283.4|10297.2|10287.2|10299|10289|10291.6|10281.6|0
1593131100000|2020-06-26 00:25:00|10297.5|10287.5|10294.3|10284.3|10298.4|10288.4|10291.4|10281.4|0
1593131400000|2020-06-26 00:30:00|10295.5|10285.5|10291.2|10281.2|10295.5|10285.5|10287.5|10277.5|0
1593131700000|2020-06-26 00:35:00|10291.8|10281.8|10283.9|10273.9|10291.8|10281.8|10279.5|10269.5|0
1593132000000|2020-06-26 00:40:00|10284.5|10274.5|10290.3|10280.3|10291.5|10281.5|10284.5|10274.5|0
1593132300000|2020-06-26 00:45:00|10290.9|10280.9|10289.1|10279.1|10292.1|10282.1|10285|10275|0
1593132600000|2020-06-26 00:50:00|10288.8|10278.8|10292.9|10282.9|10293.5|10283.5|10288.6|10278.6|0
1593132900000|2020-06-26 00:55:00|10292.7|10282.7|10302.6|10292.6|10302.6|10292.6|10292.7|10282.7|0
1593133200000|2020-06-26 01:00:00|10303.2|10293.2|10294.8|10289.3|10308.8|10305.3|10291.8|10288.8|438
1593133500000|2020-06-26 01:05:00|10294.3|10291.3|10294.3|10289.8|10299.3|10294.8|10292.3|10289.3|123
1593133800000|2020-06-26 01:10:00|10294.8|10290.3|10296.8|10292.3|10297.3|10292.8|10292.8|10289.8|52
1593134100000|2020-06-26 01:15:00|10296.3|10291.8|10300.3|10295.8|10304.3|10299.8|10294.3|10290.8|62
1593134400000|2020-06-26 01:20:00|10301.3|10296.3|10307.3|10303.3|10308.3|10304.8|10300.3|10295.8|114
1593134700000|2020-06-26 01:25:00|10307.8|10303.8|10299.3|10295.3|10310.3|10306.3|10298.3|10294.3|46
1593135000000|2020-06-26 01:30:00|10298.8|10295.8|10296.8|10292.3|10301.8|10298.3|10294.8|10290.3|78
1593135300000|2020-06-26 01:35:00|10297.3|10292.8|10290.3|10285.8|10298.3|10294.8|10283.3|10280.3|313
1593135600000|2020-06-26 01:40:00|10289.8|10285.3|10289.3|10285.3|10290.8|10286.8|10285.3|10282.3|43
1593135900000|2020-06-26 01:45:00|10290.3|10285.8|10298.3|10293.8|10298.8|10295.3|10288.3|10284.8|76
1593136200000|2020-06-26 01:50:00|10297.8|10294.3|10302.3|10298.8|10302.3|10298.8|10297.8|10293.8|27
1593136500000|2020-06-26 01:55:00|10301.3|10297.3|10305.8|10302.3|10306.8|10302.8|10301.3|10297.3|85
1593136800000|2020-06-26 02:00:00|10307.3|10302.8|10305.3|10300.8|10308.8|10305.3|10302.8|10299.3|61
1593137100000|2020-06-26 02:05:00|10306.8|10300.3|10299.8|10296.3|10308.8|10305.8|10299.8|10296.3|60
1593137400000|2020-06-26 02:10:00|10300.3|10295.3|10297.3|10293.8|10302.3|10298.3|10291.8|10288.3|100
1593137700000|2020-06-26 02:15:00|10296.8|10293.3|10284.3|10280.3|10297.3|10294.8|10281.3|10277.8|64
1593138000000|2020-06-26 02:20:00|10285.8|10280.8|10282.3|10278.3|10287.3|10283.8|10279.3|10275.8|15
1593138300000|2020-06-26 02:25:00|10282.8|10278.8|10278.8|10275.3|10282.8|10279.8|10278.3|10275.3|50
1593138600000|2020-06-26 02:30:00|10278.3|10275.8|10277.3|10273.3|10282.3|10278.8|10273.8|10270.3|85
1593138900000|2020-06-26 02:35:00|10276.3|10272.8|10272.3|10268.3|10276.3|10272.8|10266.8|10263.3|78
1593139200000|2020-06-26 02:40:00|10273.3|10268.8|10272.3|10268.3|10276.3|10271.8|10270.3|10267.3|72
1593139500000|2020-06-26 02:45:00|10271.8|10267.8|10276.8|10273.3|10278.8|10275.3|10271.8|10267.8|41
1593139800000|2020-06-26 02:50:00|10277.3|10273.8|10276.3|10272.3|10278.3|10274.8|10274.8|10270.8|26
1593140100000|2020-06-26 02:55:00|10274.8|10271.3|10268.3|10264.8|10275.3|10271.3|10268.3|10264.8|59
1593140400000|2020-06-26 03:00:00|10269.8|10265.3|10274.3|10270.8|10274.3|10270.8|10267.8|10263.8|53
1593140700000|2020-06-26 03:05:00|10275.3|10271.3|10281.3|10278.3|10282.3|10278.8|10274.3|10270.8|71
1593141000000|2020-06-26 03:10:00|10280.8|10277.8|10277.8|10274.3|10282.3|10278.8|10276.8|10273.8|77
1593141300000|2020-06-26 03:15:00|10278.8|10274.8|10279.3|10275.8|10280.8|10277.3|10276.3|10273.8|64
1593141600000|2020-06-26 03:20:00|10278.8|10275.3|10282.3|10278.8|10284.3|10280.8|10278.8|10275.3|49
1593141900000|2020-06-26 03:25:00|10282.8|10279.3|10282.3|10278.8|10286.3|10282.3|10280.8|10277.8|42
1593142200000|2020-06-26 03:30:00|10282.8|10279.3|10313.8|10309.3|10314.8|10309.8|10282.8|10279.3|283
1593142500000|2020-06-26 03:35:00|10312.8|10308.8|10305.8|10302.3|10312.8|10308.8|10301.8|10298.8|271
1593142800000|2020-06-26 03:40:00|10306.8|10303.3|10306.3|10302.8|10309.3|10306.3|10300.8|10296.8|277
1593143100000|2020-06-26 03:45:00|10305.8|10302.3|10310.9|10308.9|10323.7|10321.7|10296.8|10292.8|851685
1593143400000|2020-06-26 03:50:00|10312.3|10310.3|10300.2|10298.2|10329.5|10327.5|10299.2|10297.2|493500
1593143700000|2020-06-26 03:55:00|10300.1|10298.1|10333.3|10331.3|10335.3|10333.3|10299|10297|365550
1593144000000|2020-06-26 04:00:00|10334.3|10332.3|10331.7|10329.7|10343.6|10341.6|10328.8|10326.8|412800
1593144300000|2020-06-26 04:05:00|10331.4|10329.4|10316.4|10314.4|10333.1|10331.1|10312.9|10310.9|318525
1593144600000|2020-06-26 04:10:00|10315.5|10313.5|10326|10324|10327.7|10325.7|10305|10303|248025
1593144900000|2020-06-26 04:15:00|10325.6|10323.6|10314.9|10312.9|10326.4|10324.4|10304.3|10302.3|243000
1593145200000|2020-06-26 04:20:00|10315.1|10313.1|10333.2|10331.2|10333.4|10331.4|10313.7|10311.7|213600
1593145500000|2020-06-26 04:25:00|10333.3|10331.3|10325.3|10323.3|10338.5|10336.5|10321.2|10319.2|170250
1593145800000|2020-06-26 04:30:00|10325.7|10323.7|10332.6|10330.6|10333.6|10331.6|10316.3|10314.3|126675
1593146100000|2020-06-26 04:35:00|10332.9|10330.9|10344.3|10342.3|10351.6|10349.6|10332.5|10330.5|370650
1593146400000|2020-06-26 04:40:00|10343.8|10341.8|10335.5|10333.5|10348.7|10346.7|10326.4|10324.4|187875
1593146700000|2020-06-26 04:45:00|10335.2|10333.2|10291.5|10289.5|10335.3|10333.3|10282.2|10280.2|698175
1593147000000|2020-06-26 04:50:00|10291.2|10289.2|10284.4|10282.4|10293.3|10291.3|10271.4|10269.4|382950
1593147300000|2020-06-26 04:55:00|10284.3|10282.3|10277.2|10275.2|10291.1|10289.1|10267.1|10265.1|264825
1593147600000|2020-06-26 05:00:00|10278.2|10276.2|10292.4|10290.4|10296.9|10294.9|10278.2|10276.2|193275
1593147900000|2020-06-26 05:05:00|10292.7|10290.7|10278.8|10276.8|10292.7|10290.7|10276.6|10274.6|148125
1593148200000|2020-06-26 05:10:00|10279.4|10277.4|10285.5|10283.5|10298.3|10296.3|10279.3|10277.3|161775
1593148500000|2020-06-26 05:15:00|10285|10283|10266.3|10264.3|10288|10286|10261|10259|289725
1593148800000|2020-06-26 05:20:00|10265.9|10263.9|10271.1|10269.1|10277.9|10275.9|10256|10254|171900
1593149100000|2020-06-26 05:25:00|10270.9|10268.9|10284.8|10282.8|10286.2|10284.2|10267.3|10265.3|156900
1593149400000|2020-06-26 05:30:00|10286.2|10284.2|10303.3|10301.3|10314.9|10312.9|10284.2|10282.2|422625
1593149700000|2020-06-26 05:35:00|10301.7|10299.7|10299.7|10297.7|10316.4|10314.4|10297.2|10295.2|195225
1593150000000|2020-06-26 05:40:00|10300|10298|10310.3|10308.3|10313.5|10311.5|10293.3|10291.3|153150
1593150300000|2020-06-26 05:45:00|10309.3|10307.3|10304.8|10302.8|10321.8|10319.8|10303.3|10301.3|187200
1593150600000|2020-06-26 05:50:00|10304.9|10302.9|10287.8|10285.8|10313.7|10311.7|10283.5|10281.5|197625
1593150900000|2020-06-26 05:55:00|10287.5|10285.5|10290.6|10288.6|10292.9|10290.9|10271.6|10269.6|216000
1593151200000|2020-06-26 06:00:00|10291|10289|10290.5|10288.5|10291|10289|10278.4|10276.4|94500
1593151500000|2020-06-26 06:05:00|10290.9|10288.9|10290.6|10288.6|10299.6|10297.6|10286.3|10284.3|104550
1593151800000|2020-06-26 06:10:00|10289.9|10287.9|10277.5|10275.5|10291.1|10289.1|10271.6|10269.6|167775
1593152100000|2020-06-26 06:15:00|10277.6|10275.6|10293|10291|10298|10296|10276.6|10274.6|132225
1593152400000|2020-06-26 06:20:00|10293.2|10291.2|10291.6|10289.6|10300.3|10298.3|10282.9|10280.9|100875
1593152700000|2020-06-26 06:25:00|10291.7|10289.7|10291.4|10289.4|10295.4|10293.4|10282.9|10280.9|63750
1593153000000|2020-06-26 06:30:00|10290.8|10288.8|10305.8|10303.8|10313.1|10311.1|10289.3|10287.3|194025
1593153300000|2020-06-26 06:35:00|10305.7|10303.7|10294.4|10292.4|10307.6|10305.6|10290.6|10288.6|128100
1593153600000|2020-06-26 06:40:00|10293.4|10291.4|10306.9|10304.9|10308.8|10306.8|10292.7|10290.7|116925
1593153900000|2020-06-26 06:45:00|10306.1|10304.1|10305.4|10303.4|10308.6|10306.6|10297|10295|92100
1593154200000|2020-06-26 06:50:00|10305.6|10303.6|10310.7|10308.7|10320.8|10318.8|10305.1|10303.1|189900
1593154500000|2020-06-26 06:55:00|10310.9|10308.9|10285.4|10283.4|10310.9|10308.9|10285.4|10283.4|170250
1593154800000|2020-06-26 07:00:00|10286.6|10284.6|10292|10290|10298.2|10296.2|10277.9|10275.9|199425
1593155100000|2020-06-26 07:05:00|10291.9|10289.9|10291.8|10289.8|10302.3|10300.3|10286.6|10284.6|91575
1593155400000|2020-06-26 07:10:00|10292|10290|10263.7|10261.7|10295.9|10293.9|10261.9|10259.9|287850
1593155700000|2020-06-26 07:15:00|10264.5|10262.5|10263.7|10261.7|10270.9|10268.9|10252.1|10250.1|335025
1593156000000|2020-06-26 07:20:00|10263.1|10261.1|10267.3|10265.3|10276.1|10274.1|10259.5|10257.5|154500
1593156300000|2020-06-26 07:25:00|10267.2|10265.2|10276.6|10274.6|10277.9|10275.9|10264|10262|124875
1593156600000|2020-06-26 07:30:00|10275.2|10273.2|10271.2|10269.2|10287.4|10285.4|10271|10269|144675
1593156900000|2020-06-26 07:35:00|10272.1|10270.1|10263.4|10261.4|10276.2|10274.2|10257.7|10255.7|116325
1593157200000|2020-06-26 07:40:00|10265.1|10263.1|10281.8|10279.8|10281.8|10279.8|10254.6|10252.6|164400
1593157500000|2020-06-26 07:45:00|10281.7|10279.7|10290.3|10288.3|10302.4|10300.4|10281.7|10279.7|282750
1593157800000|2020-06-26 07:50:00|10291.6|10289.6|10283.1|10281.1|10297.9|10295.9|10280.7|10278.7|132300
1593158100000|2020-06-26 07:55:00|10284.9|10282.9|10275.8|10273.8|10288.4|10286.4|10268.4|10266.4|122175
1593158400000|2020-06-26 08:00:00|10277.3|10275.3|10253.8|10251.8|10283.6|10281.6|10253.8|10251.8|182925
1593158700000|2020-06-26 08:05:00|10254|10252|10250.8|10248.8|10265.2|10263.2|10245.1|10243.1|304725
1593159000000|2020-06-26 08:10:00|10251.3|10249.3|10255.8|10253.8|10258.3|10256.3|10239.7|10237.7|288675
1593159300000|2020-06-26 08:15:00|10255.9|10253.9|10268.3|10266.3|10281.5|10279.5|10249.1|10247.1|295050
1593159600000|2020-06-26 08:20:00|10268.4|10266.4|10267.2|10265.2|10276.4|10274.4|10259.6|10257.6|122625
1593159900000|2020-06-26 08:25:00|10267.9|10265.9|10263.8|10261.8|10272.5|10270.5|10255|10253|107925
1593160200000|2020-06-26 08:30:00|10262.8|10260.8|10266.9|10264.9|10274.1|10272.1|10258.9|10256.9|120150
1593160500000|2020-06-26 08:35:00|10267|10265|10282.9|10280.9|10293.7|10291.7|10267|10265|237825
1593160800000|2020-06-26 08:40:00|10282.7|10280.7|10279|10277|10283.5|10281.5|10270.1|10268.1|140025
1593161100000|2020-06-26 08:45:00|10279.1|10277.1|10282.4|10280.4|10292.6|10290.6|10279.1|10277.1|174300
1593161400000|2020-06-26 08:50:00|10282.6|10280.6|10314.4|10312.4|10317.7|10315.7|10280.1|10278.1|435225
1593161700000|2020-06-26 08:55:00|10313.5|10311.5|10310.8|10308.8|10317.6|10315.6|10301.1|10299.1|202425
1593162000000|2020-06-26 09:00:00|10312.3|10310.3|10298.4|10296.4|10337.5|10335.5|10297.1|10295.1|544500
1593162300000|2020-06-26 09:05:00|10298.9|10296.9|10290.3|10288.3|10300|10298|10274.3|10272.3|346800
1593162600000|2020-06-26 09:10:00|10289.6|10287.6|10293.1|10291.1|10300.3|10298.3|10284.3|10282.3|156075
1593162900000|2020-06-26 09:15:00|10293.4|10291.4|10290.3|10288.3|10300.2|10298.2|10285.7|10283.7|74175
1593163200000|2020-06-26 09:20:00|10289.9|10287.9|10290.5|10288.5|10303.3|10301.3|10287|10285|110475
1593163500000|2020-06-26 09:25:00|10292.4|10290.4|10294.7|10292.7|10295.5|10293.5|10278.6|10276.6|181275
1593163800000|2020-06-26 09:30:00|10294.5|10292.5|10316.8|10314.8|10322.9|10320.9|10293.5|10291.5|337050
1593164100000|2020-06-26 09:35:00|10316.9|10314.9|10308.5|10306.5|10322.7|10320.7|10302.5|10300.5|180000
1593164400000|2020-06-26 09:40:00|10306|10304|10319.6|10317.6|10320.4|10318.4|10301.8|10299.8|191025
1593164700000|2020-06-26 09:45:00|10318.3|10316.3|10328.7|10326.7|10329.4|10327.4|10316|10314|259575
1593165000000|2020-06-26 09:50:00|10327.9|10325.9|10328.4|10326.4|10333.1|10331.1|10322.8|10320.8|305850
1593165300000|2020-06-26 09:55:00|10329.1|10327.1|10334.3|10332.3|10337.7|10335.7|10329.1|10327.1|376050
1593165600000|2020-06-26 10:00:00|10336.1|10330.5|10341.8|10338.8|10341.8|10338.8|10328.8|10326.3|389
1593165900000|2020-06-26 10:05:00|10343.3|10339.8|10345.8|10342.3|10346.8|10343.8|10340.3|10336.3|269
1593166200000|2020-06-26 10:10:00|10345.2|10335.2|10339.2|10329.2|10347|10337|10337.3|10327.3|17192630
1593166500000|2020-06-26 10:15:00|10339.8|10329.8|10337.5|10327.5|10342.8|10332.8|10336.9|10326.9|0
1593166800000|2020-06-26 10:20:00|10336.9|10326.9|10337.6|10327.6|10337.6|10327.6|10333.5|10323.5|0
1593167100000|2020-06-26 10:25:00|10337|10327|10345.7|10335.7|10352.2|10342.2|10334.7|10324.7|0
1593167400000|2020-06-26 10:30:00|10345.1|10335.1|10345.1|10335.1|10346.9|10336.9|10343.3|10333.3|0
1593167700000|2020-06-26 10:35:00|10344.5|10334.5|10343.3|10333.3|10349.8|10339.8|10342.8|10332.8|0
1593168000000|2020-06-26 10:40:00|10343.8|10339.8|10351.3|10344.8|10351.8|10347.3|10343.8|10339.8|14
1593168300000|2020-06-26 10:45:00|10350.8|10343.3|10347.3|10342.8|10350.8|10347.3|10346.8|10341.8|33
1593168600000|2020-06-26 10:50:00|10347.8|10343.3|10349.8|10345.3|10351.3|10347.8|10347.3|10342.8|78
1593168900000|2020-06-26 10:55:00|10352.3|10346.8|10351.3|10346.8|10352.8|10349.8|10348.8|10344.3|51
1593169200000|2020-06-26 11:00:00|10350.8|10348.3|10352.3|10348.3|10352.8|10350.3|10350.3|10346.3|23
1593169500000|2020-06-26 11:05:00|10352.8|10348.8|10359.8|10353.8|10362.3|10358.8|10352.8|10348.8|50
1593169800000|2020-06-26 11:10:00|10358.8|10354.3|10356.3|10350.3|10358.8|10354.3|10356.3|10348.3|9
1593170100000|2020-06-26 11:15:00|10355.8|10348.8|10351.8|10346.8|10355.8|10349.3|10349.3|10345.3|12
1593170400000|2020-06-26 11:20:00|10351.3|10347.3|10347.8|10344.3|10351.8|10348.3|10344.3|10341.8|26
1593170700000|2020-06-26 11:25:00|10347.3|10343.8|10347.3|10343.8|10348.8|10345.3|10342.3|10338.8|82
1593171000000|2020-06-26 11:30:00|10347.8|10344.3|10343.3|10339.3|10348.8|10345.3|10340.3|10336.3|60
1593171300000|2020-06-26 11:35:00|10345.3|10339.8|10346.3|10342.3|10347.3|10343.3|10342.3|10337.8|30
1593171600000|2020-06-26 11:40:00|10345.8|10341.3|10346.8|10342.8|10349.8|10345.8|10343.8|10340.3|23
1593171900000|2020-06-26 11:45:00|10346.3|10341.8|10338.8|10332.8|10349.8|10345.8|10334.8|10330.8|51
1593172200000|2020-06-26 11:50:00|10332.8|10333.3|10330.3|10326.8|10335.8|10334.3|10329.8|10325.3|63
1593172500000|2020-06-26 11:55:00|10329.3|10325.8|10325.8|10321.8|10331.3|10327.3|10324.3|10320.3|93
1593172800000|2020-06-26 12:00:00|10328.3|10322.8|10325.8|10321.8|10332.3|10328.8|10323.8|10320.3|57
1593173100000|2020-06-26 12:05:00|10326.3|10322.3|10319.8|10315.8|10327.8|10322.8|10317.3|10314.3|62
1593173400000|2020-06-26 12:10:00|10319.3|10315.3|10314.3|10310.3|10322.3|10317.8|10310.8|10307.3|55
1593173700000|2020-06-26 12:15:00|10315.3|10310.8|10321.3|10317.8|10321.3|10318.8|10312.3|10308.3|7
1593174000000|2020-06-26 12:20:00|10320.3|10317.3|10319.8|10316.3|10321.8|10318.3|10315.8|10312.3|9
1593174300000|2020-06-26 12:25:00|10319.3|10315.8|10323.8|10319.3|10325.3|10321.8|10317.3|10313.8|16
1593174600000|2020-06-26 12:30:00|10323.3|10319.8|10321.3|10316.8|10327.3|10323.3|10319.3|10315.8|8
1593174900000|2020-06-26 12:35:00|10320.8|10315.8|10312.8|10308.3|10320.8|10315.8|10310.3|10306.3|34
1593175200000|2020-06-26 12:40:00|10313.3|10309.3|10314.8|10309.8|10317.3|10314.3|10310.8|10307.3|16
1593175500000|2020-06-26 12:45:00|10314.3|10310.8|10312.3|10308.3|10317.3|10313.8|10311.3|10306.8|9
1593175800000|2020-06-26 12:50:00|10313.3|10308.8|10300.8|10296.8|10315.3|10311.3|10300.8|10296.8|69
1593176100000|2020-06-26 12:55:00|10301.3|10297.8|10303.8|10299.8|10303.8|10299.8|10296.3|10292.8|44
1593176400000|2020-06-26 13:00:00|10304.3|10300.3|10306.8|10302.8|10307.3|10304.3|10297.8|10293.8|40
1593176700000|2020-06-26 13:05:00|10307.3|10303.3|10305.3|10301.8|10308.3|10305.3|10304.8|10300.8|10
1593177000000|2020-06-26 13:10:00|10306.3|10302.3|10310.8|10306.3|10310.8|10306.8|10303.8|10300.3|16
1593177300000|2020-06-26 13:15:00|10311.3|10306.8|10308.3|10304.3|10312.3|10308.3|10307.3|10302.8|11
1593177600000|2020-06-26 13:20:00|10307.8|10303.8|10310.3|10305.8|10310.8|10307.8|10307.8|10303.8|2
1593177900000|2020-06-26 13:25:00|10309.8|10304.8|10312.3|10308.8|10313.8|10310.3|10306.3|10300.8|27
1593178200000|2020-06-26 13:30:00|10311.8|10308.3|10287.3|10283.8|10315.3|10312.3|10283.3|10280.3|385
1593178500000|2020-06-26 13:35:00|10288.3|10284.8|10283.8|10279.8|10296.8|10292.8|10277.8|10274.8|407
1593178800000|2020-06-26 13:40:00|10283.3|10279.3|10260.3|10256.8|10284.3|10280.8|10260.3|10256.8|213
1593179100000|2020-06-26 13:45:00|10259.8|10258.8|10270.8|10266.8|10272.3|10269.3|10257.3|10253.8|49
1593179400000|2020-06-26 13:50:00|10270.3|10266.3|10271.8|10267.8|10272.3|10269.3|10261.8|10257.3|244
1593179700000|2020-06-26 13:55:00|10272.3|10267.3|10273.8|10270.3|10273.8|10270.3|10258.3|10254.3|113
1593180000000|2020-06-26 14:00:00|10273.3|10267.8|10254.3|10250.3|10275.3|10272.3|10253.3|10249.3|151
1593180300000|2020-06-26 14:05:00|10253.3|10249.8|10257.8|10253.3|10261.8|10258.8|10252.8|10248.3|64
1593180600000|2020-06-26 14:10:00|10259.3|10253.8|10254.8|10251.3|10259.3|10255.8|10246.3|10243.8|244
1593180900000|2020-06-26 14:15:00|10254.3|10250.8|10243.8|10240.8|10254.3|10250.8|10243.3|10237.8|121
1593181200000|2020-06-26 14:20:00|10245.3|10241.3|10234.3|10230.3|10246.8|10243.3|10221.8|10218.8|338
1593181500000|2020-06-26 14:25:00|10233.8|10229.8|10236.8|10232.8|10240.3|10236.3|10227.8|10223.3|175
1593181800000|2020-06-26 14:30:00|10235.3|10231.8|10214.3|10209.3|10242.3|10238.8|10209.3|10205.3|219
1593182100000|2020-06-26 14:35:00|10215.3|10209.8|10208.8|10204.3|10219.8|10216.3|10204.8|10201.8|154
1593182400000|2020-06-26 14:40:00|10208.3|10203.3|10213.3|10208.8|10214.3|10210.3|10204.3|10200.3|155
1593182700000|2020-06-26 14:45:00|10212.8|10207.3|10199.8|10194.8|10220.3|10216.8|10198.3|10194.8|132
1593183000000|2020-06-26 14:50:00|10200.3|10193.8|10201.8|10197.3|10218.3|10214.8|10194.8|10191.8|158
1593183300000|2020-06-26 14:55:00|10200.8|10196.8|10208.8|10205.3|10217.3|10213.8|10191.3|10187.3|179
1593183600000|2020-06-26 15:00:00|10210.3|10206.8|10211.8|10208.3|10216.8|10212.8|10204.8|10200.3|157
1593183900000|2020-06-26 15:05:00|10212.3|10208.8|10217.3|10213.3|10222.3|10219.3|10206.3|10202.8|229
1593184200000|2020-06-26 15:10:00|10215.3|10212.8|10216.3|10211.8|10223.8|10220.3|10210.3|10206.3|179
1593184500000|2020-06-26 15:15:00|10215.8|10212.3|10206.8|10203.3|10215.8|10212.3|10203.8|10200.3|153
1593184800000|2020-06-26 15:20:00|10205.3|10201.8|10212.3|10208.3|10214.3|10210.3|10198.8|10195.3|123
1593185100000|2020-06-26 15:25:00|10211.8|10208.8|10215.8|10212.8|10216.3|10212.8|10203.3|10200.3|153
1593185400000|2020-06-26 15:30:00|10217.3|10214.8|10212.3|10208.3|10221.3|10217.3|10205.3|10201.8|131
1593185700000|2020-06-26 15:35:00|10211.8|10207.8|10229.3|10223.3|10232.3|10229.3|10210.3|10206.3|120
1593186000000|2020-06-26 15:40:00|10227.3|10222.3|10226.3|10220.8|10232.3|10228.3|10224.3|10220.3|39
1593186300000|2020-06-26 15:45:00|10227.8|10221.3|10240.8|10236.8|10242.3|10238.3|10224.3|10220.3|99
1593186600000|2020-06-26 15:50:00|10241.8|10235.8|10238.3|10234.8|10242.8|10239.3|10233.8|10230.3|107
1593186900000|2020-06-26 15:55:00|10238.8|10235.3|10245.8|10242.8|10253.8|10249.8|10238.8|10235.3|132
1593187200000|2020-06-26 16:00:00|10246.8|10243.3|10237.3|10233.8|10247.8|10243.3|10231.8|10227.3|63
1593187500000|2020-06-26 16:05:00|10236.8|10234.3|10232.3|10228.8|10238.8|10235.8|10232.3|10227.8|60
1593187800000|2020-06-26 16:10:00|10232.8|10229.3|10231.8|10228.3|10240.8|10237.3|10228.3|10224.8|56
1593188100000|2020-06-26 16:15:00|10232.3|10227.8|10225.8|10222.3|10233.8|10230.8|10225.3|10221.8|102
1593188400000|2020-06-26 16:20:00|10226.3|10221.8|10236.8|10233.3|10237.3|10234.3|10217.3|10213.8|54
1593188700000|2020-06-26 16:25:00|10237.3|10232.8|10239.8|10235.3|10241.8|10238.8|10234.8|10230.8|28
1593189000000|2020-06-26 16:30:00|10239.3|10234.8|10235.8|10233.3|10240.8|10236.8|10231.3|10227.3|61
1593189300000|2020-06-26 16:35:00|10236.3|10232.3|10246.8|10243.3|10247.3|10243.3|10231.3|10226.8|40
1593189600000|2020-06-26 16:40:00|10245.3|10242.8|10241.3|10238.3|10245.8|10242.8|10236.8|10231.8|66
1593189900000|2020-06-26 16:45:00|10240.8|10236.8|10239.3|10235.8|10246.3|10242.3|10231.8|10227.3|34
1593190200000|2020-06-26 16:50:00|10240.8|10236.3|10245.8|10242.3|10248.8|10245.8|10237.3|10233.8|69
1593190500000|2020-06-26 16:55:00|10245.3|10241.8|10245.8|10241.8|10246.8|10243.3|10239.8|10235.8|28
1593190800000|2020-06-26 17:00:00|10244.8|10241.3|10247.3|10242.8|10253.8|10250.3|10240.8|10236.3|85
1593191100000|2020-06-26 17:05:00|10246.8|10243.8|10252.3|10248.8|10256.8|10252.8|10246.3|10243.3|45
1593191400000|2020-06-26 17:10:00|10251.3|10248.3|10249.3|10245.8|10253.8|10249.3|10247.3|10243.3|32
1593191700000|2020-06-26 17:15:00|10249.8|10246.3|10252.3|10247.8|10254.3|10250.3|10246.8|10243.3|46
1593192000000|2020-06-26 17:20:00|10252.8|10248.3|10252.8|10248.8|10256.8|10252.8|10248.3|10245.3|15
1593192300000|2020-06-26 17:25:00|10252.3|10247.8|10256.3|10252.3|10256.8|10252.3|10247.8|10244.3|27
1593192600000|2020-06-26 17:30:00|10256.8|10252.8|10261.3|10257.3|10261.3|10257.3|10251.3|10247.8|108
1593192900000|2020-06-26 17:35:00|10261.8|10257.8|10261.8|10257.8|10265.8|10262.8|10253.8|10250.3|76
1593193200000|2020-06-26 17:40:00|10262.3|10258.3|10253.8|10250.3|10262.3|10259.3|10253.3|10250.3|40
1593193500000|2020-06-26 17:45:00|10254.3|10250.8|10255.8|10251.8|10256.8|10253.3|10250.8|10247.3|10
1593193800000|2020-06-26 17:50:00|10256.3|10252.3|10251.8|10247.8|10256.8|10253.3|10248.8|10245.3|26
1593194100000|2020-06-26 17:55:00|10252.3|10248.3|10250.8|10246.8|10254.3|10250.3|10249.3|10245.8|18
1593194400000|2020-06-26 18:00:00|10251.3|10245.8|10251.3|10246.8|10258.3|10255.3|10246.8|10243.8|54
1593194700000|2020-06-26 18:05:00|10250.8|10247.3|10250.8|10246.8|10253.8|10250.3|10247.8|10243.8|21
1593195000000|2020-06-26 18:10:00|10251.8|10247.3|10245.8|10241.8|10257.3|10254.3|10244.3|10240.3|25
1593195300000|2020-06-26 18:15:00|10244.8|10240.8|10241.3|10236.8|10246.3|10241.8|10239.8|10236.3|10
1593195600000|2020-06-26 18:20:00|10240.8|10235.8|10241.3|10237.3|10244.8|10240.8|10237.3|10233.3|23
1593195900000|2020-06-26 18:25:00|10242.3|10237.8|10232.3|10228.3|10242.8|10239.3|10228.3|10225.3|78
1593196200000|2020-06-26 18:30:00|10231.8|10227.8|10231.8|10228.3|10237.3|10233.3|10226.8|10223.8|25
1593196500000|2020-06-26 18:35:00|10232.3|10228.8|10223.3|10218.8|10233.8|10229.8|10220.8|10216.8|88
1593196800000|2020-06-26 18:40:00|10222.8|10217.8|10231.3|10224.8|10232.3|10229.3|10221.8|10217.8|43
1593197100000|2020-06-26 18:45:00|10230.8|10225.3|10224.8|10220.8|10230.8|10227.8|10220.3|10216.8|41
1593197400000|2020-06-26 18:50:00|10225.3|10220.3|10232.8|10228.8|10235.3|10231.3|10225.3|10220.3|26
1593197700000|2020-06-26 18:55:00|10232.3|10227.8|10232.8|10228.8|10234.8|10230.8|10224.8|10220.8|21
1593198000000|2020-06-26 19:00:00|10233.8|10227.8|10228.8|10225.3|10240.8|10238.3|10228.3|10225.3|37
1593198300000|2020-06-26 19:05:00|10229.3|10225.8|10226.3|10222.3|10231.3|10227.3|10219.8|10215.8|7
1593198600000|2020-06-26 19:10:00|10225.8|10220.3|10229.8|10226.3|10232.3|10228.3|10218.8|10216.3|40
1593198900000|2020-06-26 19:15:00|10229.3|10225.3|10225.3|10221.3|10240.3|10235.8|10225.3|10221.3|52
1593199200000|2020-06-26 19:20:00|10225.8|10222.3|10223.3|10220.3|10230.8|10227.8|10223.3|10220.3|15
1593199500000|2020-06-26 19:25:00|10224.3|10220.8|10231.8|10227.3|10232.3|10228.8|10220.3|10216.3|11
1593199800000|2020-06-26 19:30:00|10231.3|10225.3|10221.3|10216.3|10232.3|10228.3|10219.8|10216.3|5
1593200100000|2020-06-26 19:35:00|10220.8|10217.3|10214.3|10210.8|10221.3|10217.8|10213.3|10210.3|162
1593200400000|2020-06-26 19:40:00|10213.8|10210.3|10231.8|10227.8|10232.3|10228.3|10209.8|10206.8|72
1593200700000|2020-06-26 19:45:00|10231.3|10227.3|10233.8|10230.3|10243.3|10239.8|10230.3|10226.3|103
1593201000000|2020-06-26 19:50:00|10234.3|10227.8|10219.3|10215.3|10237.3|10233.3|10218.3|10215.3|65
1593201300000|2020-06-26 19:55:00|10220.3|10215.8|10235.3|10230.8|10235.3|10231.8|10218.8|10215.3|85
1593201600000|2020-06-26 20:00:00|10237.3|10232.8|10229.8|10225.3|10240.8|10237.8|10225.3|10221.3|128
1593201900000|2020-06-26 20:05:00|10229.3|10226.3|10236.8|10231.8|10237.3|10234.3|10227.3|10223.3|35
1593202200000|2020-06-26 20:10:00|10233.8|10231.3|10233.3|10226.8|10233.8|10231.3|10233.3|10226.3|4
1593203100000|2020-06-26 20:25:00||10226.3||10226.8||10226.8||10226.3|0
1593203400000|2020-06-26 20:30:00|10231.6|10226.3|10220.8|10215.3|10231.6|10226.3|10220.8|10215.3|60
1593203700000|2020-06-26 20:35:00|10223.3|10215.8|10220.3|10215.3|10224.3|10218.8|10219.8|10215.3|17
1593204000000|2020-06-26 20:40:00|10220.8|10220.1|10239.3|10230.8|10244.8|10235.8|10220.8|10220.1|64
1593204300000|2020-06-26 20:45:00|10238.3|10230.3|10231.1|10221.1|10238.3|10230.3|10231.1|10221.1|4
1593204600000|2020-06-26 20:50:00|10231.8|10226.8|10232.3|10226.8|10232.3|10226.8|10231.8|10226.8|0
1593204900000|2020-06-26 20:55:00|10231.8|10229.8|10231.3|10221.3|10232.3|10229.8|10231.3|10221.3|15
1593381600000|2020-06-28 22:00:00|10194.3|10184.3|10199|10189|10206.2|10196.2|10190.3|10180.3|0
1593381900000|2020-06-28 22:05:00|10198.7|10188.7|10203.3|10193.3|10205.1|10195.1|10193.1|10183.1|0
1593382200000|2020-06-28 22:10:00|10202.7|10192.7|10200.3|10190.3|10208.7|10198.7|10199.1|10189.1|0
1593382500000|2020-06-28 22:15:00|10199.7|10189.7|10211.5|10201.5|10214.9|10204.9|10199.1|10189.1|0
1593382800000|2020-06-28 22:20:00|10212.1|10202.1|10219.7|10209.7|10221.6|10211.6|10211.5|10201.5|0
1593383100000|2020-06-28 22:25:00|10219.9|10209.9|10218.5|10208.5|10220.9|10210.9|10217.3|10207.3|0
1593383400000|2020-06-28 22:30:00|10218.8|10208.8|10219.8|10209.8|10225|10215|10217.9|10207.9|0
1593383700000|2020-06-28 22:35:00|10220.1|10210.1|10220.9|10210.9|10224.4|10214.4|10218.5|10208.5|0
1593384000000|2020-06-28 22:40:00|10220.6|10210.6|10224.8|10214.8|10231.9|10221.9|10220.3|10210.3|0
1593384300000|2020-06-28 22:45:00|10224.2|10214.2|10223.6|10213.6|10225.4|10215.4|10221.2|10211.2|0
1593384600000|2020-06-28 22:50:00|10223.9|10213.9|10226|10216|10231.9|10221.9|10223.9|10213.9|0
1593384900000|2020-06-28 22:55:00|10226.6|10216.6|10224.8|10214.8|10228|10218|10224.2|10214.2|0
1593385200000|2020-06-28 23:00:00|10225.1|10215.1|10219.1|10209.1|10227.3|10217.3|10215.7|10205.7|0
1593385500000|2020-06-28 23:05:00|10218.5|10208.5|10216.4|10206.4|10228.4|10218.4|10215.2|10205.2|0
1593385800000|2020-06-28 23:10:00|10217|10207|10226.5|10216.5|10226.5|10216.5|10216.4|10206.4|0
1593386100000|2020-06-28 23:15:00|10227.1|10217.1|10218.8|10208.8|10227.1|10217.1|10217.3|10207.3|0
1593386400000|2020-06-28 23:20:00|10219.4|10209.4|10217.4|10207.4|10222.4|10212.4|10216.4|10206.4|0
1593386700000|2020-06-28 23:25:00|10217|10207|10212.6|10202.6|10221.8|10211.8|10211.4|10201.4|0
1593387000000|2020-06-28 23:30:00|10212.3|10202.3|10215.8|10205.8|10216.7|10206.7|10209|10199|0
1593387300000|2020-06-28 23:35:00|10216.1|10206.1|10226.3|10216.3|10226.3|10216.3|10215.5|10205.5|0
1593387600000|2020-06-28 23:40:00|10226.9|10216.9|10237.5|10227.5|10239.1|10229.1|10226.3|10216.3|0
1593387900000|2020-06-28 23:45:00|10237.1|10227.1|10235.1|10225.1|10238.1|10228.1|10232.7|10222.7|0
1593388200000|2020-06-28 23:50:00|10234.8|10224.8|10233.3|10223.3|10236.9|10226.9|10231.5|10221.5|0
1593388500000|2020-06-28 23:55:00|10234.5|10224.5|10230.8|10220.8|10238.1|10228.1|10228.1|10218.1|0
1593388800000|2020-06-29 00:00:00|10231.1|10221.1|10224.3|10214.3|10235.3|10225.3|10220.4|10210.4|0
1593389100000|2020-06-29 00:05:00|10224|10214|10232|10222|10235.3|10225.3|10224|10214|0
1593389400000|2020-06-29 00:10:00|10232.3|10222.3|10228.7|10218.7|10237.1|10227.1|10223.7|10213.7|0
1593389700000|2020-06-29 00:15:00|10228.1|10218.1|10218.9|10208.9|10229.3|10219.3|10218.9|10208.9|0
1593390000000|2020-06-29 00:20:00|10218.6|10208.6|10221|10211|10222.8|10212.8|10216.2|10206.2|0
1593390300000|2020-06-29 00:25:00|10221.3|10211.3|10224|10214|10228.1|10218.1|10220.4|10210.4|0
1593390600000|2020-06-29 00:30:00|10223.4|10213.4|10226.4|10216.4|10231.1|10221.1|10222.2|10212.2|0
1593390900000|2020-06-29 00:35:00|10225.2|10215.2|10220.8|10210.8|10226|10216|10217.5|10207.5|0
1593391200000|2020-06-29 00:40:00|10221.1|10211.1|10226.3|10216.3|10230.5|10220.5|10219.9|10209.9|0
1593391500000|2020-06-29 00:45:00|10226.6|10216.6|10235|10225|10236.8|10226.8|10226.3|10216.3|0
1593391800000|2020-06-29 00:50:00|10235.6|10225.6|10232.7|10222.7|10236.8|10226.8|10231.5|10221.5|0
1593392100000|2020-06-29 00:55:00|10232.1|10222.1|10243.4|10233.4|10244.6|10234.6|10231.5|10221.5|0
1593392400000|2020-06-29 01:00:00|10242.8|10232.8|10259.2|10254.7|10259.2|10254.7|10228.7|10219.7|369
1593392700000|2020-06-29 01:05:00|10258.7|10251.7|10267.2|10263.7|10273.7|10269.2|10253.7|10250.2|215
1593393000000|2020-06-29 01:10:00|10266.7|10262.7|10277.7|10268.2|10277.7|10271.2|10266.2|10262.2|124
1593393300000|2020-06-29 01:15:00|10277.2|10273.7|10285.2|10280.2|10289.7|10286.2|10276.2|10272.2|263
1593393600000|2020-06-29 01:20:00|10285.7|10280.7|10276.7|10273.7|10286.2|10282.2|10274.7|10272.2|190
1593393900000|2020-06-29 01:25:00|10275.7|10272.2|10284.2|10278.7|10287.2|10283.2|10275.2|10271.2|55
1593394200000|2020-06-29 01:30:00|10287.2|10283.2|10289.7|10284.2|10300.2|10295.7|10286.7|10283.2|282
1593394500000|2020-06-29 01:35:00|10286.7|10284.7|10278.7|10275.2|10287.7|10284.7|10268.2|10264.2|406
1593394800000|2020-06-29 01:40:00|10277.7|10274.2|10292.2|10288.2|10294.2|10291.2|10273.7|10270.2|249
1593395100000|2020-06-29 01:45:00|10292.7|10288.7|10298.7|10295.7|10299.2|10295.7|10290.2|10287.2|149
1593395400000|2020-06-29 01:50:00|10299.2|10296.2|10299.7|10295.7|10307.7|10303.7|10299.2|10295.7|349
1593395700000|2020-06-29 01:55:00|10299.2|10296.2|10302.2|10298.2|10306.2|10302.2|10299.2|10295.7|123
1593396000000|2020-06-29 02:00:00|10302.7|10298.7|10296.7|10292.7|10305.2|10301.2|10296.2|10292.2|110
1593396300000|2020-06-29 02:05:00|10297.2|10292.2|10298.2|10294.2|10301.7|10297.2|10290.7|10287.2|94
1593396600000|2020-06-29 02:10:00|10297.7|10293.2|10304.2|10299.7|10304.2|10299.7|10295.7|10292.2|93
1593396900000|2020-06-29 02:15:00|10303.7|10300.7|10297.2|10293.2|10304.7|10300.7|10296.2|10292.7|31
1593397200000|2020-06-29 02:20:00|10297.7|10293.7|10290.2|10286.7|10299.2|10295.2|10290.2|10286.7|22
1593397500000|2020-06-29 02:25:00|10290.7|10287.2|10296.2|10291.7|10298.7|10295.2|10289.2|10285.7|48
1593397800000|2020-06-29 02:30:00|10295.7|10292.2|10277.2|10273.7|10295.7|10292.2|10276.2|10272.2|68
1593398100000|2020-06-29 02:35:00|10276.2|10272.7|10286.7|10282.7|10286.7|10283.7|10276.2|10272.2|69
1593398400000|2020-06-29 02:40:00|10286.2|10283.2|10285.2|10280.7|10289.2|10285.7|10284.2|10280.7|48
1593398700000|2020-06-29 02:45:00|10284.7|10281.2|10286.7|10283.7|10292.2|10288.7|10283.7|10280.2|15
1593399000000|2020-06-29 02:50:00|10286.2|10282.7|10272.7|10268.7|10286.2|10283.2|10272.2|10268.7|111
1593399300000|2020-06-29 02:55:00|10272.2|10267.2|10270.2|10266.7|10272.2|10269.2|10265.7|10261.7|152
1593399600000|2020-06-29 03:00:00|10269.2|10266.2|10265.2|10261.2|10274.2|10270.7|10263.2|10259.7|130
1593399900000|2020-06-29 03:05:00|10264.7|10261.7|10265.7|10262.7|10267.2|10263.7|10263.2|10260.2|52
1593400200000|2020-06-29 03:10:00|10265.2|10261.7|10264.2|10260.2|10266.7|10263.7|10257.7|10254.7|224
1593400500000|2020-06-29 03:15:00|10263.2|10260.7|10262.7|10259.7|10263.7|10261.2|10259.2|10256.2|36
1593400800000|2020-06-29 03:20:00|10262.2|10259.2|10265.2|10261.7|10266.2|10263.2|10260.2|10256.7|97
1593401100000|2020-06-29 03:25:00|10265.7|10260.7|10265.7|10262.2|10266.7|10263.2|10260.2|10257.2|65
1593401400000|2020-06-29 03:30:00|10266.2|10262.7|10265.7|10262.2|10270.7|10267.7|10259.7|10256.2|548
1593401700000|2020-06-29 03:35:00|10266.2|10262.7|10255.2|10252.2|10267.7|10264.2|10252.2|10249.2|314
1593402000000|2020-06-29 03:40:00|10254.2|10251.7|10240.2|10237.7|10260.7|10257.2|10240.2|10237.7|473
1593402300000|2020-06-29 03:45:00|10251.7|10244.2|10260.7|10258.7|10276.2|10274.2|10242.9|10238.7|640309
1593402600000|2020-06-29 03:50:00|10259.7|10257.7|10243.7|10241.7|10259.7|10257.7|10238.3|10236.3|480675
1593402900000|2020-06-29 03:55:00|10243.8|10241.8|10248.5|10246.5|10262.4|10260.4|10236.4|10234.4|293250
1593403200000|2020-06-29 04:00:00|10247.4|10245.4|10255|10253|10257.8|10255.8|10231.2|10229.2|354825
1593403500000|2020-06-29 04:05:00|10255.2|10253.2|10241.6|10239.6|10260.2|10258.2|10236.4|10234.4|223275
1593403800000|2020-06-29 04:10:00|10241|10239|10223.6|10221.6|10246|10244|10221.5|10219.5|267000
1593404100000|2020-06-29 04:15:00|10221.3|10219.3|10214.1|10212.1|10227.2|10225.2|10209.4|10207.4|485850
1593404400000|2020-06-29 04:20:00|10214.7|10212.7|10211.6|10209.6|10220.4|10218.4|10208.2|10206.2|258600
1593404700000|2020-06-29 04:25:00|10211.8|10209.8|10212.2|10210.2|10220.9|10218.9|10209.2|10207.2|167925
1593405000000|2020-06-29 04:30:00|10211.6|10209.6|10202.7|10200.7|10212.8|10210.8|10198.2|10196.2|376275
1593405300000|2020-06-29 04:35:00|10201.5|10199.5|10201.7|10199.7|10208.6|10206.6|10192.7|10190.7|362550
1593405600000|2020-06-29 04:40:00|10202.2|10200.2|10200.2|10198.2|10206.7|10204.7|10191.8|10189.8|249225
1593405900000|2020-06-29 04:45:00|10199.4|10197.4|10202.2|10200.2|10204.5|10202.5|10188.3|10186.3|265425
1593406200000|2020-06-29 04:50:00|10204.3|10202.3|10193.6|10191.6|10206.3|10204.3|10190.9|10188.9|183525
1593406500000|2020-06-29 04:55:00|10196.7|10194.7|10208.4|10206.4|10215|10213|10196.7|10194.7|254775
1593406800000|2020-06-29 05:00:00|10208.9|10206.9|10205|10203|10221.2|10219.2|10204.9|10202.9|249150
1593407100000|2020-06-29 05:05:00|10205.4|10203.4|10213.3|10211.3|10220.3|10218.3|10201.9|10199.9|162075
1593407400000|2020-06-29 05:10:00|10212.7|10210.7|10219.5|10217.5|10222.8|10220.8|10212.7|10210.7|125400
1593407700000|2020-06-29 05:15:00|10219.9|10217.9|10197.6|10195.6|10220.9|10218.9|10195.5|10193.5|177150
1593408000000|2020-06-29 05:20:00|10197.3|10195.3|10194.9|10192.9|10204.1|10202.1|10191.2|10189.2|147375
1593408300000|2020-06-29 05:25:00|10194.5|10192.5|10208.3|10206.3|10210.8|10208.8|10194.2|10192.2|146625
1593408600000|2020-06-29 05:30:00|10209.7|10207.7|10206|10204|10219.1|10217.1|10203.6|10201.6|141825
1593408900000|2020-06-29 05:35:00|10205.7|10203.7|10200.4|10198.4|10207.8|10205.8|10199.4|10197.4|88650
1593409200000|2020-06-29 05:40:00|10200.2|10198.2|10203.2|10201.2|10204.1|10202.1|10195.1|10193.1|85050
1593409500000|2020-06-29 05:45:00|10203.3|10201.3|10196.5|10194.5|10208.2|10206.2|10195.2|10193.2|77100
1593409800000|2020-06-29 05:50:00|10195.5|10193.5|10180.9|10178.9|10199.7|10197.7|10176|10174|372675
1593410100000|2020-06-29 05:55:00|10180.2|10178.2|10179.4|10177.4|10185|10183|10170.8|10168.8|225375
1593410400000|2020-06-29 06:00:00|10179.5|10177.5|10180.9|10178.9|10182.1|10180.1|10167.7|10165.7|174075
1593410700000|2020-06-29 06:05:00|10181.3|10179.3|10190.9|10188.9|10193|10191|10174.4|10172.4|177075
1593411000000|2020-06-29 06:10:00|10191.5|10189.5|10187.5|10185.5|10195.2|10193.2|10180.2|10178.2|102225
1593411300000|2020-06-29 06:15:00|10187.2|10185.2|10191.3|10189.3|10197.2|10195.2|10182.4|10180.4|85725
1593411600000|2020-06-29 06:20:00|10191.6|10189.6|10196|10194|10197.2|10195.2|10186.2|10184.2|71775
1593411900000|2020-06-29 06:25:00|10195.9|10193.9|10195.2|10193.2|10202.5|10200.5|10193.3|10191.3|110025
1593412200000|2020-06-29 06:30:00|10194.4|10192.4|10191.1|10189.1|10199.2|10197.2|10188.2|10186.2|69225
1593412500000|2020-06-29 06:35:00|10192|10190|10189|10187|10195.2|10193.2|10182.4|10180.4|67425
1593412800000|2020-06-29 06:40:00|10188.8|10186.8|10194.3|10192.3|10196.2|10194.2|10186.9|10184.9|67200
1593413100000|2020-06-29 06:45:00|10193.8|10191.8|10196.7|10194.7|10205.1|10203.1|10193.8|10191.8|146025
1593413400000|2020-06-29 06:50:00|10196.8|10194.8|10202.2|10200.2|10205.2|10203.2|10196.1|10194.1|88200
1593413700000|2020-06-29 06:55:00|10201.6|10199.6|10197|10195|10208.5|10206.5|10197|10195|115125
1593414000000|2020-06-29 07:00:00|10197.1|10195.1|10227.2|10225.2|10250.8|10248.8|10196.9|10194.9|647550
1593414300000|2020-06-29 07:05:00|10227.4|10225.4|10241.2|10239.2|10245.3|10243.3|10227.3|10225.3|254925
1593414600000|2020-06-29 07:10:00|10241.5|10239.5|10252.2|10250.2|10255|10253|10236.3|10234.3|304725
1593414900000|2020-06-29 07:15:00|10251.2|10249.2|10242.3|10240.3|10259.3|10257.3|10239.8|10237.8|258000
1593415200000|2020-06-29 07:20:00|10242.1|10240.1|10253.9|10251.9|10256.6|10254.6|10241.7|10239.7|169350
1593415500000|2020-06-29 07:25:00|10253.4|10251.4|10247|10245|10255.2|10253.2|10243.5|10241.5|75675
1593415800000|2020-06-29 07:30:00|10247.2|10245.2|10244.5|10242.5|10257.2|10255.2|10244.5|10242.5|85125
1593416100000|2020-06-29 07:35:00|10244.3|10242.3|10240.2|10238.2|10246.9|10244.9|10233.1|10231.1|143325
1593416400000|2020-06-29 07:40:00|10239.6|10237.6|10225.1|10223.1|10241.1|10239.1|10223.3|10221.3|157425
1593416700000|2020-06-29 07:45:00|10225|10223|10208.1|10206.1|10226.2|10224.2|10206.3|10204.3|201525
1593417000000|2020-06-29 07:50:00|10208.8|10206.8|10217.6|10215.6|10219.7|10217.7|10207.1|10205.1|142125
1593417300000|2020-06-29 07:55:00|10218.1|10216.1|10225.1|10223.1|10234.2|10232.2|10217|10215|182175
1593417600000|2020-06-29 08:00:00|10225.4|10223.4|10213.7|10211.7|10225.4|10223.4|10213.7|10211.7|100200
1593417900000|2020-06-29 08:05:00|10213.5|10211.5|10203.4|10201.4|10214.9|10212.9|10199.1|10197.1|189075
1593418200000|2020-06-29 08:10:00|10204|10202|10190.5|10188.5|10211.4|10209.4|10182.7|10180.7|323700
1593418500000|2020-06-29 08:15:00|10190.2|10188.2|10193.3|10191.3|10200|10198|10183.9|10181.9|145500
1593418800000|2020-06-29 08:20:00|10192.6|10190.6|10194.8|10192.8|10205.6|10203.6|10192.2|10190.2|96975
1593419100000|2020-06-29 08:25:00|10195.3|10193.3|10205.8|10203.8|10212.5|10210.5|10193.3|10191.3|143325
1593419400000|2020-06-29 08:30:00|10206|10204|10210.7|10208.7|10217.8|10215.8|10199.7|10197.7|119925
1593419700000|2020-06-29 08:35:00|10211.3|10209.3|10222|10220|10234.4|10232.4|10211.2|10209.2|220575
1593420000000|2020-06-29 08:40:00|10221.9|10219.9|10213.9|10211.9|10226.8|10224.8|10211.2|10209.2|175650
1593420300000|2020-06-29 08:45:00|10213.7|10211.7|10205.1|10203.1|10222.9|10220.9|10202.3|10200.3|126975
1593420600000|2020-06-29 08:50:00|10206|10204|10217.3|10215.3|10226.2|10224.2|10206|10204|110625
1593420900000|2020-06-29 08:55:00|10217.4|10215.4|10240.2|10238.2|10240.2|10238.2|10207.6|10205.6|252150
1593421200000|2020-06-29 09:00:00|10240.9|10238.9|10239.4|10237.4|10254.9|10252.9|10232.2|10230.2|271875
1593421500000|2020-06-29 09:05:00|10240.3|10238.3|10231.8|10229.8|10250.5|10248.5|10222.1|10220.1|207000
1593421800000|2020-06-29 09:10:00|10230.2|10228.2|10238.7|10236.7|10246.7|10244.7|10229.4|10227.4|151650
1593422100000|2020-06-29 09:15:00|10239.2|10237.2|10234|10232|10253.4|10251.4|10226.5|10224.5|235950
1593422400000|2020-06-29 09:20:00|10234.2|10232.2|10227.2|10225.2|10238.8|10236.8|10222.4|10220.4|151200
1593422700000|2020-06-29 09:25:00|10227.5|10225.5|10221.5|10219.5|10228.1|10226.1|10217|10215|181875
1593423000000|2020-06-29 09:30:00|10223.3|10221.3|10244|10242|10254.1|10252.1|10214.5|10212.5|427050
1593423300000|2020-06-29 09:35:00|10244.8|10242.8|10259.1|10257.1|10268.2|10266.2|10243.9|10241.9|490500
1593423600000|2020-06-29 09:40:00|10261.5|10259.5|10281.3|10279.3|10281.9|10279.9|10259.9|10257.9|476850
1593423900000|2020-06-29 09:45:00|10281.4|10279.4|10290.3|10288.3|10291.2|10289.2|10274.1|10272.1|334725
1593424200000|2020-06-29 09:50:00|10289.2|10287.2|10273|10271|10289.3|10287.3|10272.8|10270.8|302925
1593424500000|2020-06-29 09:55:00|10272.8|10270.8|10271.2|10269.2|10275.5|10273.5|10267.5|10265.5|423375
1593424800000|2020-06-29 10:00:00|10271.7|10268.7|10262.2|10258.7|10285.7|10282.7|10259.2|10254.7|521
1593425100000|2020-06-29 10:05:00|10261.2|10258.2|10271.2|10267.2|10271.2|10267.2|10258.2|10253.7|122
1593425400000|2020-06-29 10:10:00|10267.7|10257.7|10261.1|10251.1|10269.4|10259.4|10259.9|10249.9|16352686
1593425700000|2020-06-29 10:15:00|10260.8|10250.8|10265.1|10255.1|10265.7|10255.7|10258.1|10248.1|0
1593426000000|2020-06-29 10:20:00|10264.5|10254.5|10269.2|10259.2|10271.6|10261.6|10264.5|10254.5|0
1593426300000|2020-06-29 10:25:00|10269.5|10259.5|10269.3|10259.3|10272.1|10262.1|10268.5|10258.5|0
1593426600000|2020-06-29 10:30:00|10269.7|10259.7|10267.9|10257.9|10271.4|10261.4|10266.7|10256.7|0
1593426900000|2020-06-29 10:35:00|10267.6|10257.6|10257.7|10247.7|10268.5|10258.5|10255.4|10245.4|0
1593427200000|2020-06-29 10:40:00|10258.3|10248.3|10267.2|10259.2|10269.7|10264.7|10258.3|10248.3|22
1593427500000|2020-06-29 10:45:00|10266.7|10259.7|10267.7|10258.7|10267.7|10259.7|10261.7|10254.7|21
1593427800000|2020-06-29 10:50:00|10267.2|10257.2|10265.2|10260.2|10267.7|10260.7|10259.2|10255.7|82
1593428100000|2020-06-29 10:55:00|10264.2|10259.2|10257.7|10253.7|10264.2|10260.2|10256.2|10252.7|106
1593428400000|2020-06-29 11:00:00|10257.2|10254.2|10250.7|10246.7|10263.2|10258.7|10248.2|10245.2|146
1593428700000|2020-06-29 11:05:00|10251.2|10243.7|10255.7|10251.2|10258.7|10255.2|10248.2|10243.7|54
1593429000000|2020-06-29 11:10:00|10255.2|10250.7|10256.2|10252.2|10260.7|10256.2|10255.2|10250.7|10
1593429300000|2020-06-29 11:15:00|10256.7|10252.7|10252.7|10248.2|10259.7|10255.7|10251.2|10247.2|38
1593429600000|2020-06-29 11:20:00|10252.2|10247.7|10262.2|10259.2|10262.2|10259.2|10252.2|10247.7|10
1593429900000|2020-06-29 11:25:00|10261.2|10258.2|10265.2|10261.2|10266.7|10262.2|10260.2|10255.7|35
1593430200000|2020-06-29 11:30:00|10266.2|10261.7|10263.2|10259.2|10266.7|10263.2|10260.7|10257.2|14
1593430500000|2020-06-29 11:35:00|10262.7|10258.7|10265.7|10261.7|10266.7|10263.2|10261.2|10258.2|7
1593430800000|2020-06-29 11:40:00|10265.2|10261.2|10266.2|10262.2|10266.2|10262.2|10261.7|10258.2|3
1593431100000|2020-06-29 11:45:00|10266.7|10262.7|10264.2|10260.2|10266.7|10263.7|10261.2|10257.7|10
1593431400000|2020-06-29 11:50:00|10263.7|10259.7|10287.2|10283.2|10289.2|10284.7|10261.7|10258.2|68
1593431700000|2020-06-29 11:55:00|10286.7|10281.2|10280.7|10276.7|10289.2|10285.7|10279.7|10276.7|62
1593432000000|2020-06-29 12:00:00|10281.2|10275.7|10276.7|10272.7|10281.7|10276.2|10270.2|10267.2|169
1593432300000|2020-06-29 12:05:00|10275.7|10271.7|10272.2|10268.2|10277.7|10274.7|10268.7|10265.7|179
1593432600000|2020-06-29 12:10:00|10271.2|10267.7|10274.2|10270.7|10274.2|10271.2|10266.7|10263.7|151
1593432900000|2020-06-29 12:15:00|10275.2|10270.2|10269.7|10266.2|10278.7|10275.2|10266.7|10262.7|89
1593433200000|2020-06-29 12:20:00|10269.2|10265.7|10254.7|10250.7|10269.7|10265.7|10253.2|10250.2|168
1593433500000|2020-06-29 12:25:00|10254.2|10250.2|10248.7|10244.7|10254.2|10250.7|10246.7|10243.7|72
1593433800000|2020-06-29 12:30:00|10249.2|10245.2|10252.2|10248.2|10255.7|10251.7|10247.2|10243.7|40
1593434100000|2020-06-29 12:35:00|10251.7|10248.7|10242.2|10238.2|10253.7|10250.2|10240.2|10237.2|144
1593434400000|2020-06-29 12:40:00|10241.7|10237.2|10241.7|10237.7|10243.7|10239.7|10236.7|10233.7|22
1593434700000|2020-06-29 12:45:00|10242.2|10238.2|10245.7|10241.2|10248.2|10244.2|10242.2|10238.2|3
1593435000000|2020-06-29 12:50:00|10246.2|10241.7|10237.2|10233.7|10249.2|10245.7|10236.7|10233.7|54
1593435300000|2020-06-29 12:55:00|10236.7|10232.2|10235.7|10231.7|10237.2|10233.7|10227.7|10224.7|64
1593435600000|2020-06-29 13:00:00|10235.2|10232.2|10236.2|10232.7|10243.7|10240.7|10235.2|10231.7|54
1593435900000|2020-06-29 13:05:00|10237.2|10233.7|10234.2|10230.7|10239.2|10235.7|10231.7|10228.7|49
1593436200000|2020-06-29 13:10:00|10233.7|10231.2|10234.2|10230.2|10237.7|10233.7|10230.2|10227.2|16
1593436500000|2020-06-29 13:15:00|10234.7|10230.7|10237.7|10234.2|10239.2|10235.2|10232.7|10229.2|8
1593436800000|2020-06-29 13:20:00|10238.2|10232.2|10242.7|10238.7|10244.2|10240.7|10236.2|10232.2|36
1593437100000|2020-06-29 13:25:00|10241.7|10238.2|10239.2|10235.2|10244.2|10240.2|10238.2|10234.2|11
1593437400000|2020-06-29 13:30:00|10239.7|10235.7|10225.7|10221.2|10244.2|10241.2|10221.7|10218.7|208
1593437700000|2020-06-29 13:35:00|10225.2|10220.2|10219.2|10215.2|10232.2|10228.7|10217.2|10213.7|153
1593438000000|2020-06-29 13:40:00|10218.7|10214.7|10230.2|10227.2|10232.2|10228.2|10216.2|10212.7|173
1593438300000|2020-06-29 13:45:00|10230.7|10227.7|10235.7|10231.7|10244.2|10240.7|10227.2|10223.7|192
1593438600000|2020-06-29 13:50:00|10235.2|10232.2|10240.7|10237.2|10243.7|10239.2|10223.2|10219.7|126
1593438900000|2020-06-29 13:55:00|10240.2|10236.7|10245.7|10241.7|10250.7|10247.2|10236.7|10233.2|82
1593439200000|2020-06-29 14:00:00|10248.2|10242.2|10251.2|10247.7|10252.2|10248.7|10239.7|10235.2|350
1593439500000|2020-06-29 14:05:00|10251.7|10248.2|10252.2|10248.7|10255.7|10252.2|10245.7|10242.2|90
1593439800000|2020-06-29 14:10:00|10252.7|10248.2|10271.2|10267.7|10278.7|10274.7|10246.7|10242.7|188
1593440100000|2020-06-29 14:15:00|10272.7|10268.2|10287.7|10283.2|10291.2|10287.7|10269.2|10265.7|186
1593440400000|2020-06-29 14:20:00|10288.2|10284.7|10289.2|10284.7|10292.7|10289.2|10279.7|10276.7|62
1593440700000|2020-06-29 14:25:00|10288.7|10285.2|10292.7|10288.7|10304.7|10301.7|10288.2|10284.2|233
1593441000000|2020-06-29 14:30:00|10293.7|10289.2|10295.7|10291.2|10301.7|10297.7|10289.2|10285.7|133
1593441300000|2020-06-29 14:35:00|10296.7|10291.7|10304.2|10299.2|10310.7|10307.2|10290.7|10287.2|163
1593441600000|2020-06-29 14:40:00|10305.2|10299.7|10306.7|10303.2|10310.7|10307.2|10300.7|10297.2|70
1593441900000|2020-06-29 14:45:00|10307.2|10303.7|10307.2|10303.2|10309.2|10304.7|10302.7|10299.7|31
1593442200000|2020-06-29 14:50:00|10306.7|10303.7|10302.7|10299.2|10324.2|10320.2|10300.2|10296.7|314
1593442500000|2020-06-29 14:55:00|10302.2|10299.7|10292.2|10288.2|10303.7|10300.2|10291.2|10287.7|118
1593442800000|2020-06-29 15:00:00|10293.2|10288.7|10293.7|10289.7|10304.2|10300.7|10290.2|10286.2|266
1593443100000|2020-06-29 15:05:00|10291.2|10289.2|10287.7|10283.7|10292.7|10289.2|10284.7|10280.2|105
1593443400000|2020-06-29 15:10:00|10286.7|10283.2|10274.7|10270.7|10289.2|10286.7|10273.7|10270.7|85
1593443700000|2020-06-29 15:15:00|10275.7|10271.2|10280.2|10276.7|10280.2|10277.2|10269.7|10266.7|178
1593444000000|2020-06-29 15:20:00|10281.7|10277.2|10286.7|10282.2|10288.7|10284.7|10278.2|10274.7|97
1593444300000|2020-06-29 15:25:00|10286.2|10283.2|10293.7|10289.7|10300.2|10296.7|10286.2|10283.2|125
1593444600000|2020-06-29 15:30:00|10294.7|10290.2|10286.7|10282.7|10297.7|10293.7|10283.7|10280.2|64
1593444900000|2020-06-29 15:35:00|10287.7|10283.2|10285.2|10281.2|10290.2|10286.7|10282.7|10278.7|62
1593445200000|2020-06-29 15:40:00|10286.2|10280.7|10283.2|10277.7|10289.2|10285.7|10280.7|10277.2|61
1593445500000|2020-06-29 15:45:00|10284.2|10279.2|10277.7|10274.7|10287.2|10282.7|10275.7|10272.7|50
1593445800000|2020-06-29 15:50:00|10277.2|10274.2|10272.7|10269.2|10280.2|10276.2|10271.2|10268.2|121
1593446100000|2020-06-29 15:55:00|10273.2|10269.7|10273.7|10269.7|10277.7|10274.2|10267.7|10264.2|54
1593446400000|2020-06-29 16:00:00|10274.2|10270.7|10274.7|10270.2|10282.2|10278.7|10274.2|10270.2|54
1593446700000|2020-06-29 16:05:00|10277.2|10271.7|10274.7|10270.2|10279.2|10274.7|10272.2|10268.2|24
1593447000000|2020-06-29 16:10:00|10274.2|10268.7|10278.7|10270.7|10279.2|10270.7|10273.2|10268.7|5
1593447300000|2020-06-29 16:15:00|10279.2|10271.2|10286.2|10281.2|10289.2|10283.7|10276.7|10271.2|19
1593447600000|2020-06-29 16:20:00|10287.2|10282.2|10290.7|10285.7|10294.2|10290.7|10285.2|10280.7|54
1593447900000|2020-06-29 16:25:00|10290.2|10286.7|10289.7|10286.2|10291.7|10288.2|10286.7|10283.2|58
1593448200000|2020-06-29 16:30:00|10290.2|10286.7|10290.7|10287.2|10291.2|10287.2|10287.7|10284.2|12
1593448500000|2020-06-29 16:35:00|10290.2|10287.7|10292.2|10289.2|10293.7|10290.7|10288.2|10284.7|18
1593448800000|2020-06-29 16:40:00|10291.7|10288.2|10292.2|10288.2|10293.7|10289.2|10289.2|10285.2|15
1593449100000|2020-06-29 16:45:00|10290.7|10287.7|10292.7|10288.2|10294.2|10290.2|10289.7|10285.7|16
1593449400000|2020-06-29 16:50:00|10292.2|10288.7|10291.7|10287.7|10294.2|10290.7|10290.2|10286.2|2
1593449700000|2020-06-29 16:55:00|10291.2|10287.2|10286.2|10282.7|10291.7|10287.7|10286.2|10282.7|10
1593450000000|2020-06-29 17:00:00|10286.7|10283.7|10284.7|10281.7|10288.7|10284.2|10283.7|10279.7|24
1593450300000|2020-06-29 17:05:00|10285.2|10282.2|10287.7|10283.7|10287.7|10283.7|10283.7|10280.2|21
1593450600000|2020-06-29 17:10:00|10287.2|10284.2|10293.2|10289.2|10294.2|10291.2|10287.2|10284.2|50
1593450900000|2020-06-29 17:15:00|10292.2|10288.2|10289.2|10285.2|10293.7|10290.2|10288.2|10284.7|22
1593451200000|2020-06-29 17:20:00|10288.7|10284.7|10290.2|10286.7|10290.7|10287.2|10286.7|10283.7|17
1593451500000|2020-06-29 17:25:00|10290.7|10286.2|10294.7|10291.2|10295.2|10292.2|10288.2|10285.2|52
1593451800000|2020-06-29 17:30:00|10296.2|10292.7|10295.7|10291.7|10299.2|10296.7|10295.2|10291.2|35
1593452100000|2020-06-29 17:35:00|10296.7|10291.2|10305.7|10301.7|10305.7|10302.2|10294.7|10290.2|16
1593452400000|2020-06-29 17:40:00|10305.2|10301.2|10295.2|10291.7|10305.2|10301.2|10294.7|10291.2|16
1593452700000|2020-06-29 17:45:00|10293.7|10291.2|10299.2|10295.7|10299.2|10296.2|10292.2|10289.7|40
1593453000000|2020-06-29 17:50:00|10298.7|10295.2|10296.7|10292.7|10298.7|10295.2|10294.7|10290.7|7
1593453300000|2020-06-29 17:55:00|10297.2|10294.2|10296.2|10291.7|10298.2|10294.2|10293.7|10289.7|26
1593453600000|2020-06-29 18:00:00|10296.7|10292.2|10301.7|10298.7|10304.7|10302.2|10295.7|10291.7|37
1593453900000|2020-06-29 18:05:00|10302.2|10299.7|10294.7|10290.7|10302.7|10299.7|10293.2|10290.2|25
1593454200000|2020-06-29 18:10:00|10295.2|10291.2|10299.7|10295.7|10299.7|10296.2|10294.7|10290.7|7
1593454500000|2020-06-29 18:15:00|10299.2|10295.2|10295.7|10292.2|10302.2|10298.7|10295.7|10292.2|2
1593454800000|2020-06-29 18:20:00|10296.7|10291.2|10295.7|10290.7|10298.7|10295.2|10294.7|10290.2|4
1593455100000|2020-06-29 18:25:00|10295.2|10291.2|10287.7|10283.7|10295.7|10291.7|10287.2|10283.7|16
1593455400000|2020-06-29 18:30:00|10285.7|10283.2|10289.2|10284.7|10291.2|10287.2|10285.7|10282.7|14
1593455700000|2020-06-29 18:35:00|10290.2|10285.2|10288.7|10284.7|10290.7|10287.2|10287.7|10284.2|8
1593456000000|2020-06-29 18:40:00|10289.2|10284.2|10295.2|10292.2|10297.7|10293.7|10287.7|10284.2|24
1593456300000|2020-06-29 18:45:00|10296.7|10292.7|10291.2|10288.2|10297.7|10293.7|10288.7|10284.7|40
1593456600000|2020-06-29 18:50:00|10290.7|10287.2|10297.7|10293.7|10298.2|10294.2|10287.7|10284.2|26
1593456900000|2020-06-29 18:55:00|10297.2|10293.2|10297.7|10294.2|10299.2|10296.2|10294.7|10290.2|15
1593457200000|2020-06-29 19:00:00|10297.2|10293.7|10287.2|10283.2|10299.2|10296.2|10286.2|10282.2|25
1593457500000|2020-06-29 19:05:00|10288.2|10282.7|10285.7|10281.7|10290.2|10286.2|10284.7|10280.2|10
1593457800000|2020-06-29 19:10:00|10285.2|10281.2|10283.2|10279.2|10285.7|10282.7|10282.2|10279.2|42
1593458100000|2020-06-29 19:15:00|10283.7|10279.7|10288.2|10284.2|10294.2|10289.7|10283.7|10279.7|40
1593458400000|2020-06-29 19:20:00|10288.7|10283.7|10292.7|10287.7|10294.2|10289.7|10287.7|10283.7|11
1593458700000|2020-06-29 19:25:00|10293.2|10288.2|10291.7|10288.2|10294.2|10289.2|10289.7|10286.7|20
1593459000000|2020-06-29 19:30:00|10292.2|10288.7|10299|10289|10299|10289|10291.7|10288.7|1
1593459300000|2020-06-29 19:35:00|10298.7|10288.7|10297.2|10293.7|10302.2|10296.7|10297.2|10288.7|18
1593459600000|2020-06-29 19:40:00|10298.2|10294.2|10292.2|10288.2|10300.2|10296.2|10287.7|10284.2|28
1593459900000|2020-06-29 19:45:00|10293.7|10288.7|10282.2|10279.2|10294.2|10290.2|10282.2|10278.7|18
1593460200000|2020-06-29 19:50:00|10283.7|10280.2|10292.2|10288.2|10292.2|10289.2|10282.2|10278.7|53
1593460500000|2020-06-29 19:55:00|10291.7|10288.7|10302.7|10298.7|10302.7|10298.7|10289.2|10286.2|102
1593460800000|2020-06-29 20:00:00|10303.2|10299.2|10300.2|10296.7|10305.7|10301.2|10298.7|10294.2|29
1593461100000|2020-06-29 20:05:00|10300.7|10297.2|10298.7|10295.7|10302.2|10298.7|10296.2|10292.7|25
1593461400000|2020-06-29 20:10:00|10298.2|10294.7|10309.2|10305.2|10309.2|10305.7|10298.2|10294.2|39
1593461700000|2020-06-29 20:15:00|10308.7|10304.7|10307.7|10303.7|10308.7|10305.2|10305.2|10301.7|7
1593462000000|2020-06-29 20:20:00|10306.2|10302.2|10302.7|10299.7|10306.7|10302.7|10301.7|10298.7|9
1593462300000|2020-06-29 20:25:00|10302.2|10300.2|10302.7|10298.2|10304.7|10300.7|10301.7|10297.7|6
1593462600000|2020-06-29 20:30:00|10302.2|10298.7|10298.7|10294.2|10303.7|10299.2|10296.7|10293.2|5
1593462900000|2020-06-29 20:35:00|10299.7|10294.7|10298.2|10294.7|10299.7|10295.7|10295.2|10292.2|4
1593463200000|2020-06-29 20:40:00|10300.2|10295.2|10303.7|10299.7|10305.2|10302.2|10300.2|10294.7|20
1593463500000|2020-06-29 20:45:00|10304.7|10300.2|10297.7|10292.7|10304.7|10300.2|10297.7|10292.7|5
1593463800000|2020-06-29 20:50:00|10300.2|10292.2|10299.2|10292.7|10300.2|10292.7|10295.2|10292.2|7
1593464100000|2020-06-29 20:55:00|10295.7|10292.2|10294.7|10292.2|10299.2|10293.7|10294.7|10292.2|10
1593464400000|2020-06-29 21:00:00|10292.2|10287.2|10291.7|10287.2|10292.2|10287.2|10291.7|10287.2|0
1593464700000|2020-06-29 21:05:00||10287.7||10287.7||10287.7||10287.7|0
1593465000000|2020-06-29 21:10:00|10298.2|10288.2|10298.2|10288.2|10298.2|10288.2|10298.2|10288.2|16426401
1593465300000|2020-06-29 21:15:00|10298.3|10288.3|10299.2|10289.2|10299.2|10289.2|10297.7|10287.7|0
1593465600000|2020-06-29 21:20:00|10298.5|10288.5|10299.5|10289.5|10299.5|10289.5|10298.5|10288.5|0
1593465900000|2020-06-29 21:25:00|10299.9|10289.9|10298.9|10288.9|10299.9|10289.9|10297.3|10287.3|0
1593466200000|2020-06-29 21:30:00|10300.1|10290.1|10297.8|10287.8|10300.2|10290.2|10297.8|10287.8|0
1593466500000|2020-06-29 21:35:00|10297.7|10287.7|10297.4|10287.4|10297.8|10287.8|10297|10287|0
1593466800000|2020-06-29 21:40:00|10297.5|10287.5|10297|10287|10297.7|10287.7|10297|10287|0
1593467100000|2020-06-29 21:45:00|10297.2|10287.2|10296.3|10286.3|10297.6|10287.6|10296.1|10286.1|0
1593467400000|2020-06-29 21:50:00|10297.1|10287.1|10297.6|10287.6|10297.6|10287.6|10296.4|10286.4|0
1593467700000|2020-06-29 21:55:00|10297.8|10287.8|10297.8|10287.8|10300.7|10290.7|10297.4|10287.4|0
1593468000000|2020-06-29 22:00:00|10297|10287|10303.7|10293.7|10303.7|10293.7|10293.8|10283.8|0
1593468300000|2020-06-29 22:05:00|10304.2|10294.2|10306|10296|10308.4|10298.4|10304.2|10294.2|0
1593468600000|2020-06-29 22:10:00|10305.7|10295.7|10307.1|10297.1|10310.4|10300.4|10304.8|10294.8|0
1593468900000|2020-06-29 22:15:00|10306.8|10296.8|10320|10310|10321.8|10311.8|10306.8|10296.8|0
1593469200000|2020-06-29 22:20:00|10320.6|10310.6|10318.9|10308.9|10323.1|10313.1|10318.3|10308.3|0
1593469500000|2020-06-29 22:25:00|10319.5|10309.5|10318.3|10308.3|10319.5|10309.5|10317.7|10307.7|0
1593469800000|2020-06-29 22:30:00|10317.7|10307.7|10320.7|10310.7|10324.2|10314.2|10317.1|10307.1|0
1593470100000|2020-06-29 22:35:00|10321.3|10311.3|10326|10316|10326.6|10316.6|10319.5|10309.5|0
1593470400000|2020-06-29 22:40:00|10326.3|10316.3|10323.6|10313.6|10327.2|10317.2|10322.4|10312.4|0
1593470700000|2020-06-29 22:45:00|10324.2|10314.2|10324.2|10314.2|10324.2|10314.2|10323|10313|0
1593471000000|2020-06-29 22:50:00|10324.8|10314.8|10335|10325|10341.8|10331.8|10324.2|10314.2|0
1593471300000|2020-06-29 22:55:00|10335.6|10325.6|10332.1|10322.1|10336.2|10326.2|10332.1|10322.1|0
1593471600000|2020-06-29 23:00:00|10332.7|10322.7|10332.4|10322.4|10334.4|10324.4|10331.8|10321.8|0
1593471900000|2020-06-29 23:05:00|10331.7|10321.7|10331.1|10321.1|10331.7|10321.7|10329.1|10319.1|0
1593472200000|2020-06-29 23:10:00|10330.6|10320.6|10327.7|10317.7|10331.1|10321.1|10327.7|10317.7|0
1593472500000|2020-06-29 23:15:00|10327.1|10317.1|10327.1|10317.1|10328.2|10318.2|10325.9|10315.9|0
1593472800000|2020-06-29 23:20:00|10327.7|10317.7|10325.9|10315.9|10329.4|10319.4|10325.9|10315.9|0
1593473100000|2020-06-29 23:25:00|10326.2|10316.2|10328|10318|10328.6|10318.6|10325.9|10315.9|0
1593473400000|2020-06-29 23:30:00|10328.3|10318.3|10335.3|10325.3|10335.3|10325.3|10328.3|10318.3|0
1593473700000|2020-06-29 23:35:00|10334.7|10324.7|10332.3|10322.3|10337.6|10327.6|10332.2|10322.2|0
1593474000000|2020-06-29 23:40:00|10332.6|10322.6|10330.4|10320.4|10335.1|10325.1|10329.8|10319.8|0
1593474300000|2020-06-29 23:45:00|10329.8|10319.8|10324|10314|10329.8|10319.8|10323.4|10313.4|0
1593474600000|2020-06-29 23:50:00|10323.4|10313.4|10323.4|10313.4|10325.2|10315.2|10321.6|10311.6|0
1593474900000|2020-06-29 23:55:00|10322.8|10312.8|10325.2|10315.2|10325.2|10315.2|10322.2|10312.2|0
1593475200000|2020-06-30 00:00:00|10324.6|10314.6|10320|10310|10324.7|10314.7|10316.9|10306.9|0
1593475500000|2020-06-30 00:05:00|10319.4|10309.4|10316.9|10306.9|10320|10310|10316.3|10306.3|0
1593475800000|2020-06-30 00:10:00|10317.5|10307.5|10316.3|10306.3|10319.2|10309.2|10315.1|10305.1|0
1593476100000|2020-06-30 00:15:00|10316|10306|10316.3|10306.3|10321.6|10311.6|10311|10301|0
1593476400000|2020-06-30 00:20:00|10316.9|10306.9|10311|10301|10316.9|10306.9|10309.8|10299.8|0
1593476700000|2020-06-30 00:25:00|10311.3|10301.3|10312.7|10302.7|10315.1|10305.1|10311.3|10301.3|0
1593477000000|2020-06-30 00:30:00|10315.1|10305.1|10310.4|10300.4|10315.7|10305.7|10308|10298|0
1593477300000|2020-06-30 00:35:00|10310.1|10300.1|10312.1|10302.1|10312.1|10302.1|10307.4|10297.4|0
1593477600000|2020-06-30 00:40:00|10312.7|10302.7|10317.6|10307.6|10318.8|10308.8|10311|10301|0
1593477900000|2020-06-30 00:45:00|10318.2|10308.2|10308.5|10298.5|10320|10310|10307.9|10297.9|0
1593478200000|2020-06-30 00:50:00|10309.1|10299.1|10302|10292|10310.3|10300.3|10299.1|10289.1|0
1593478500000|2020-06-30 00:55:00|10302.3|10292.3|10303.8|10293.8|10307.3|10297.3|10302|10292|0
1593478800000|2020-06-30 01:00:00|10303.2|10293.2|10319.5|10310|10323.5|10317.5|10301|10293.2|237
1593479100000|2020-06-30 01:05:00|10319|10310.5|10314|10311|10319|10316|10312.5|10308.5|153
1593479400000|2020-06-30 01:10:00|10314.5|10310.5|10326.5|10322.5|10328|10324.5|10314|10310.5|173
1593479700000|2020-06-30 01:15:00|10328|10323|10327|10323.5|10330|10327|10325|10320.5|124
1593480000000|2020-06-30 01:20:00|10327.5|10324|10325|10321.5|10330|10326|10322.5|10318.5|75
1593480300000|2020-06-30 01:25:00|10324.5|10322|10324.5|10320.5|10325|10322.5|10323|10319|40
1593480600000|2020-06-30 01:30:00|10326|10321|10325.5|10321|10336|10332|10323|10320|273
1593480900000|2020-06-30 01:35:00|10325|10320|10340.5|10336.5|10341|10337.5|10324.5|10320|125
1593481200000|2020-06-30 01:40:00|10341|10337|10336.5|10332.5|10346|10341.5|10334|10331|107
1593481500000|2020-06-30 01:45:00|10337.5|10333|10321.5|10318|10337.5|10333|10319.5|10316|125
1593481800000|2020-06-30 01:50:00|10322.5|10318.5|10317|10313|10324.5|10321.5|10314.5|10311.5|160
1593482100000|2020-06-30 01:55:00|10316.5|10311.5|10318.5|10314.5|10320|10317|10314|10310.5|105
1593482400000|2020-06-30 02:00:00|10318|10315|10331.5|10327.5|10333|10329.5|10318|10315|76
1593482700000|2020-06-30 02:05:00|10331|10328.5|10328.5|10325|10333|10329|10325.5|10322|60
1593483000000|2020-06-30 02:10:00|10329|10326|10337|10333.5|10337.5|10333.5|10327|10324|50
1593483300000|2020-06-30 02:15:00|10337.5|10334.5|10327|10322.5|10338|10335|10326|10321.5|59
1593483600000|2020-06-30 02:20:00|10327.5|10323|10328|10324|10332|10328.5|10324|10321|72
1593483900000|2020-06-30 02:25:00|10328.5|10324.5|10328.5|10325|10331|10328|10325|10322.5|54
1593484200000|2020-06-30 02:30:00|10328|10325.5|10325|10322|10328|10325.5|10323|10320|72
1593484500000|2020-06-30 02:35:00|10324.5|10322.5|10325.5|10321.5|10327|10324|10322.5|10319|49
1593484800000|2020-06-30 02:40:00|10326.5|10322|10324|10321|10326.5|10323.5|10319|10315|51
1593485100000|2020-06-30 02:45:00|10323|10320.5|10328.5|10323.5|10329.5|10326.5|10320.5|10317|53
1593485400000|2020-06-30 02:50:00|10329|10324|10333|10329|10333|10330.5|10328.5|10323.5|79
1593485700000|2020-06-30 02:55:00|10334|10329.5|10331|10327.5|10334|10330.5|10327|10324|44
1593486000000|2020-06-30 03:00:00|10332|10328|10327|10324|10332|10328|10322|10319|80
1593486300000|2020-06-30 03:05:00|10326|10323.5|10321.5|10317.5|10326|10323.5|10318.5|10314.5|100
1593486600000|2020-06-30 03:10:00|10322|10318|10319|10315.5|10322.5|10320|10316|10312|93
1593486900000|2020-06-30 03:15:00|10319.5|10314.5|10318|10314|10319.5|10316|10315|10311.5|71
1593487200000|2020-06-30 03:20:00|10318.5|10315|10320|10316.5|10323|10320.5|10318.5|10314.5|139
1593487500000|2020-06-30 03:25:00|10321|10317|10320.5|10317.5|10327.5|10324|10318|10314.5|133
1593487800000|2020-06-30 03:30:00|10320|10317|10312|10308.5|10320|10317|10310.5|10308|253
1593488100000|2020-06-30 03:35:00|10311.5|10308|10324|10321.5|10325|10322|10311.5|10307.5|301
1593488400000|2020-06-30 03:40:00|10323.5|10320|10319|10315.5|10325|10322.5|10316|10312|304
1593488700000|2020-06-30 03:45:00|10320.5|10317|10336.1|10334.1|10344.5|10342.5|10320.5|10317|647881
1593489000000|2020-06-30 03:50:00|10336.3|10334.3|10327.2|10325.2|10341.3|10339.3|10318.2|10316.2|301800
1593489300000|2020-06-30 03:55:00|10325.2|10323.2|10339.9|10337.9|10342.2|10340.2|10325|10323|245325
1593489600000|2020-06-30 04:00:00|10340.8|10338.8|10342|10340|10353.2|10351.2|10340.8|10338.8|414825
1593489900000|2020-06-30 04:05:00|10342.3|10340.3|10346.2|10344.2|10349.1|10347.1|10334.9|10332.9|176625
1593490200000|2020-06-30 04:10:00|10345.7|10343.7|10335.7|10333.7|10347.8|10345.8|10333|10331|173175
1593490500000|2020-06-30 04:15:00|10335.4|10333.4|10335.6|10333.6|10340.9|10338.9|10327.4|10325.4|189375
1593490800000|2020-06-30 04:20:00|10335.5|10333.5|10335.5|10333.5|10339.2|10337.2|10329.7|10327.7|94875
1593491100000|2020-06-30 04:25:00|10335.4|10333.4|10327.5|10325.5|10341.4|10339.4|10322.8|10320.8|171375
1593491400000|2020-06-30 04:30:00|10327.9|10325.9|10329.4|10327.4|10332|10330|10322.6|10320.6|130050
1593491700000|2020-06-30 04:35:00|10329.5|10327.5|10329.4|10327.4|10330|10328|10319.4|10317.4|150450
1593492000000|2020-06-30 04:40:00|10330|10328|10334.6|10332.6|10336.7|10334.7|10327.1|10325.1|120750
1593492300000|2020-06-30 04:45:00|10335.2|10333.2|10311.7|10309.7|10337.1|10335.1|10308|10306|345900
1593492600000|2020-06-30 04:50:00|10311.3|10309.3|10313.4|10311.4|10315.3|10313.3|10305.9|10303.9|226350
1593492900000|2020-06-30 04:55:00|10313.9|10311.9|10308.2|10306.2|10319.2|10317.2|10306.3|10304.3|224625
1593493200000|2020-06-30 05:00:00|10308|10306|10313.3|10311.3|10313.3|10311.3|10298.3|10296.3|256050
1593493500000|2020-06-30 05:05:00|10313.9|10311.9|10317.8|10315.8|10322.3|10320.3|10311.9|10309.9|143700
1593493800000|2020-06-30 05:10:00|10317.9|10315.9|10326.2|10324.2|10326.7|10324.7|10313|10311|109800
1593494100000|2020-06-30 05:15:00|10326.4|10324.4|10328.2|10326.2|10330.7|10328.7|10323.1|10321.1|104700
1593494400000|2020-06-30 05:20:00|10328.3|10326.3|10331.9|10329.9|10334.9|10332.9|10326.6|10324.6|114000
1593494700000|2020-06-30 05:25:00|10331.8|10329.8|10321.1|10319.1|10332.2|10330.2|10319.3|10317.3|68625
1593495000000|2020-06-30 05:30:00|10321|10319|10322.6|10320.6|10327.5|10325.5|10316.6|10314.6|79575
1593495300000|2020-06-30 05:35:00|10322.7|10320.7|10305.4|10303.4|10326|10324|10305.4|10303.4|145275
1593495600000|2020-06-30 05:40:00|10305.7|10303.7|10307.7|10305.7|10308.1|10306.1|10299.4|10297.4|206100
1593495900000|2020-06-30 05:45:00|10307.1|10305.1|10315.7|10313.7|10317.1|10315.1|10304.5|10302.5|113850
1593496200000|2020-06-30 05:50:00|10315.6|10313.6|10308.6|10306.6|10315.6|10313.6|10304.2|10302.2|86550
1593496500000|2020-06-30 05:55:00|10309|10307|10295.4|10293.4|10309.2|10307.2|10291.5|10289.5|321750
1593496800000|2020-06-30 06:00:00|10294.9|10292.9|10301.1|10299.1|10306|10304|10293.4|10291.4|124125
1593497100000|2020-06-30 06:05:00|10300.6|10298.6|10289.1|10287.1|10305.5|10303.5|10285|10283|188250
1593497400000|2020-06-30 06:10:00|10287.1|10285.1|10287.6|10285.6|10288.7|10286.7|10278.9|10276.9|276750
1593497700000|2020-06-30 06:15:00|10286.8|10284.8|10275.7|10273.7|10286.8|10284.8|10268.9|10266.9|306675
1593498000000|2020-06-30 06:20:00|10275.3|10273.3|10274.2|10272.2|10284.4|10282.4|10270.9|10268.9|157425
1593498300000|2020-06-30 06:25:00|10274.6|10272.6|10278.2|10276.2|10282.5|10280.5|10271.4|10269.4|131025
1593498600000|2020-06-30 06:30:00|10279.3|10277.3|10286.7|10284.7|10294.2|10292.2|10279|10277|187350
1593498900000|2020-06-30 06:35:00|10286.6|10284.6|10286.1|10284.1|10289.7|10287.7|10282|10280|92400
1593499200000|2020-06-30 06:40:00|10286|10284|10285.1|10283.1|10286.1|10284.1|10276|10274|69225
1593499500000|2020-06-30 06:45:00|10286.1|10284.1|10272.6|10270.6|10287|10285|10271.9|10269.9|97500
1593499800000|2020-06-30 06:50:00|10273|10271|10290.9|10288.9|10292.9|10290.9|10271.5|10269.5|115425
1593500100000|2020-06-30 06:55:00|10291.7|10289.7|10290.5|10288.5|10298.9|10296.9|10290|10288|166725
1593500400000|2020-06-30 07:00:00|10290.7|10288.7|10299.3|10297.3|10310.2|10308.2|10289.5|10287.5|189600
1593500700000|2020-06-30 07:05:00|10299|10297|10283.4|10281.4|10299.2|10297.2|10278.7|10276.7|194175
1593501000000|2020-06-30 07:10:00|10282.3|10280.3|10280.1|10278.1|10285.1|10283.1|10273|10271|136950
1593501300000|2020-06-30 07:15:00|10280.9|10278.9|10292|10290|10294.6|10292.6|10276.1|10274.1|111675
1593501600000|2020-06-30 07:20:00|10291|10289|10293.6|10291.6|10295.6|10293.6|10284.5|10282.5|82275
1593501900000|2020-06-30 07:25:00|10293.4|10291.4|10292|10290|10298.1|10296.1|10289.7|10287.7|72675
1593502200000|2020-06-30 07:30:00|10291.9|10289.9|10286.9|10284.9|10296.7|10294.7|10279.8|10277.8|106575
1593502500000|2020-06-30 07:35:00|10286.6|10284.6|10298|10296|10302.8|10300.8|10282.8|10280.8|122700
1593502800000|2020-06-30 07:40:00|10298.1|10296.1|10296.3|10294.3|10302.1|10300.1|10294.7|10292.7|69900
1593503100000|2020-06-30 07:45:00|10296.4|10294.4|10304.1|10302.1|10311.4|10309.4|10289|10287|210525
1593503400000|2020-06-30 07:50:00|10304.7|10302.7|10311.7|10309.7|10313.7|10311.7|10300.9|10298.9|145500
1593503700000|2020-06-30 07:55:00|10311.3|10309.3|10308.8|10306.8|10320.5|10318.5|10302.9|10300.9|270450
1593504000000|2020-06-30 08:00:00|10308.5|10306.5|10314.4|10312.4|10318|10316|10303.6|10301.6|131550
1593504300000|2020-06-30 08:05:00|10314.3|10312.3|10300|10298|10315.2|10313.2|10294.8|10292.8|176400
1593504600000|2020-06-30 08:10:00|10299|10297|10308.3|10306.3|10310.9|10308.9|10296.5|10294.5|124125
1593504900000|2020-06-30 08:15:00|10310.2|10308.2|10310.6|10308.6|10312.2|10310.2|10303.8|10301.8|107325
1593505200000|2020-06-30 08:20:00|10309.3|10307.3|10295.4|10293.4|10312.2|10310.2|10286.7|10284.7|189600
1593505500000|2020-06-30 08:25:00|10295.9|10293.9|10304.4|10302.4|10305.5|10303.5|10293.1|10291.1|119625
1593505800000|2020-06-30 08:30:00|10303.8|10301.8|10296.1|10294.1|10307|10305|10296.1|10294.1|91650
1593506100000|2020-06-30 08:35:00|10292.9|10290.9|10298.9|10296.9|10311.3|10309.3|10289.1|10287.1|170700
1593506400000|2020-06-30 08:40:00|10300.3|10298.3|10296.8|10294.8|10300.3|10298.3|10289.9|10287.9|123375
1593506700000|2020-06-30 08:45:00|10295.8|10293.8|10257|10255|10295.8|10293.8|10250.7|10248.7|585750
1593507000000|2020-06-30 08:50:00|10255.6|10253.6|10246.2|10244.2|10256.4|10254.4|10236.2|10234.2|525825
1593507300000|2020-06-30 08:55:00|10247|10245|10223.5|10221.5|10247|10245|10221.6|10219.6|435150
1593507600000|2020-06-30 09:00:00|10223.1|10221.1|10203.4|10201.4|10234.4|10232.4|10198.2|10196.2|537225
1593507900000|2020-06-30 09:05:00|10203.6|10201.6|10214.4|10212.4|10221.6|10219.6|10198.9|10196.9|310500
1593508200000|2020-06-30 09:10:00|10214.3|10212.3|10226.6|10224.6|10229.3|10227.3|10213.2|10211.2|185475
1593508500000|2020-06-30 09:15:00|10226.9|10224.9|10229.8|10227.8|10243.2|10241.2|10222.2|10220.2|251550
1593508800000|2020-06-30 09:20:00|10231.5|10229.5|10243.5|10241.5|10247.3|10245.3|10227.6|10225.6|213225
1593509100000|2020-06-30 09:25:00|10243.7|10241.7|10237|10235|10252|10250|10228.9|10226.9|208875
1593509400000|2020-06-30 09:30:00|10236.3|10234.3|10236.3|10234.3|10248.8|10246.8|10231.1|10229.1|241350
1593509700000|2020-06-30 09:35:00|10236.2|10234.2|10244.2|10242.2|10246.1|10244.1|10236|10234|182775
1593510000000|2020-06-30 09:40:00|10241.1|10239.1|10249.1|10247.1|10249.1|10247.1|10237.5|10235.5|272100
1593510300000|2020-06-30 09:45:00|10249.2|10247.2|10257|10255|10257.9|10255.9|10249.1|10247.1|352200
1593510600000|2020-06-30 09:50:00|10256.7|10254.7|10261.8|10259.8|10261.8|10259.8|10249|10247|332775
1593510900000|2020-06-30 09:55:00|10261.9|10259.9|10269.9|10267.9|10269.9|10267.9|10261.7|10259.7|502350
1593511200000|2020-06-30 10:00:00|10271|10266.7|10272|10269|10274|10270.5|10267|10264|328
1593511500000|2020-06-30 10:05:00|10272.5|10269.5|10277.5|10273.5|10281|10278|10271.5|10267.5|173
1593511800000|2020-06-30 10:10:00|10281.9|10271.9|10282.6|10272.6|10286.2|10276.2|10278.5|10268.5|15315009
1593512100000|2020-06-30 10:15:00|10282|10272|10284.3|10274.3|10284.3|10274.3|10278.4|10268.4|0
1593512400000|2020-06-30 10:20:00|10283.7|10273.7|10281.6|10271.6|10283.7|10273.7|10279|10269|0
1593512700000|2020-06-30 10:25:00|10282|10272|10290.7|10280.7|10294.2|10284.2|10280.8|10270.8|0
1593513000000|2020-06-30 10:30:00|10291.3|10281.3|10290.7|10280.7|10293.6|10283.6|10288.3|10278.3|0
1593513300000|2020-06-30 10:35:00|10291.3|10281.3|10288.3|10278.3|10291.3|10281.3|10287.7|10277.7|0
1593513600000|2020-06-30 10:40:00|10292.5|10282.5|10272.5|10268|10295.8|10285.8|10271|10264.5|174
1593513900000|2020-06-30 10:45:00|10275.5|10268.5|10284.5|10280|10286|10281|10274.5|10268.5|146
1593514200000|2020-06-30 10:50:00|10284|10279.5|10278.5|10275.5|10284|10279.5|10277.5|10274.5|115
1593514500000|2020-06-30 10:55:00|10279|10274.5|10275|10271|10280|10277|10273.5|10270.5|113
1593514800000|2020-06-30 11:00:00|10274.5|10270.5|10270|10266|10274.5|10271.5|10268.5|10265.5|74
1593515100000|2020-06-30 11:05:00|10271|10265.5|10274|10269|10275|10270.5|10268.5|10265.5|21
1593515400000|2020-06-30 11:10:00|10273.5|10271.5|10281.5|10279|10281.5|10279|10273|10271.5|31
1593515700000|2020-06-30 11:15:00|10281|10278.5|10287.5|10284|10287.5|10284.5|10278.5|10275|76
1593516000000|2020-06-30 11:20:00|10287|10284.5|10289.5|10286|10290.5|10287.5|10287|10283.5|41
1593516300000|2020-06-30 11:25:00|10290.5|10286.5|10292|10288|10295.5|10291.5|10290|10286.5|16
1593516600000|2020-06-30 11:30:00|10292.5|10289|10299.5|10295.5|10305.5|10302.5|10289|10284.5|146
1593516900000|2020-06-30 11:35:00|10300|10296.5|10303|10299.5|10306|10302|10299|10295.5|27
1593517200000|2020-06-30 11:40:00|10302.5|10299|10300.5|10297|10304|10300|10298.5|10295|36
1593517500000|2020-06-30 11:45:00|10301|10297.5|10303|10300|10305|10301.5|10300.5|10297|154
1593517800000|2020-06-30 11:50:00|10302.5|10299|10303|10299.5|10303.5|10300|10301.5|10298|59
1593518100000|2020-06-30 11:55:00|10302.5|10299|10299|10295|10302.5|10299|10296|10292|20
1593518400000|2020-06-30 12:00:00|10298.5|10294|10291|10287.5|10299|10295|10291|10287.5|73
1593518700000|2020-06-30 12:05:00|10291.5|10288.5|10292.5|10288|10295|10291.5|10288.5|10285.5|28
1593519000000|2020-06-30 12:10:00|10292|10287|10290.5|10287|10292.5|10288.5|10287|10284|15
1593519300000|2020-06-30 12:15:00|10291.5|10286.5|10293.5|10289.5|10293.5|10290|10289|10286.5|52
1593519600000|2020-06-30 12:20:00|10294|10290|10291.5|10287.5|10296|10292.5|10291|10287.5|6
1593519900000|2020-06-30 12:25:00|10291|10288|10285.5|10282|10292.5|10289|10284.5|10281|8
1593520200000|2020-06-30 12:30:00|10287|10282.5|10276|10272|10287|10283|10274.5|10270.5|109
1593520500000|2020-06-30 12:35:00|10275|10271.5|10278|10275|10279|10275|10273.5|10270.5|55
1593520800000|2020-06-30 12:40:00|10277|10274|10283|10279|10284.5|10281|10274.5|10270.5|49
1593521100000|2020-06-30 12:45:00|10283.5|10278.5|10285|10281|10286|10282.5|10281.5|10278|3
1593521400000|2020-06-30 12:50:00|10284.5|10280.5|10283|10279|10285.5|10281|10279|10275.5|30
1593521700000|2020-06-30 12:55:00|10283.5|10278.5|10287|10283|10287.5|10284|10281|10277|63
1593522000000|2020-06-30 13:00:00|10286.5|10282.5|10289|10285.5|10291|10288|10285.5|10281.5|15
1593522300000|2020-06-30 13:05:00|10288.5|10285|10279|10275.5|10289|10285.5|10278.5|10275.5|51
1593522600000|2020-06-30 13:10:00|10280|10274.5|10277.5|10273.5|10282|10278|10275.5|10271.5|22
1593522900000|2020-06-30 13:15:00|10278.5|10274|10279.5|10276.5|10282|10278|10277|10272.5|18
1593523200000|2020-06-30 13:20:00|10280|10276|10285|10281.5|10286|10282.5|10279.5|10276|49
1593523500000|2020-06-30 13:25:00|10285.5|10282|10287.5|10284.5|10290.5|10286|10285|10282|21
1593523800000|2020-06-30 13:30:00|10288|10282.5|10259|10256.5|10290|10286.5|10259|10256.5|586
1593524100000|2020-06-30 13:35:00|10258.5|10256|10252.5|10249|10263.5|10259|10252.5|10249|519
1593524400000|2020-06-30 13:40:00|10253|10249.5|10234|10229.5|10254.5|10251|10231|10227.5|451
1593524700000|2020-06-30 13:45:00|10235|10230|10234.5|10230|10246|10242.5|10229|10225.5|331
1593525000000|2020-06-30 13:50:00|10235.5|10230.5|10235.5|10231.5|10236|10232.5|10226|10223|230
1593525300000|2020-06-30 13:55:00|10233.5|10232|10235|10231|10244|10240|10225|10221|213
1593525600000|2020-06-30 14:00:00|10235.5|10234|10235|10231.5|10242.5|10239|10233|10229.5|149
1593525900000|2020-06-30 14:05:00|10236|10232|10240|10235.5|10242.5|10239.5|10225.5|10222|234
1593526200000|2020-06-30 14:10:00|10241|10236|10237.5|10233.5|10242.5|10239|10233.5|10230.5|71
1593526500000|2020-06-30 14:15:00|10237|10232|10231.5|10227.5|10237.5|10234|10228|10224.5|97
1593526800000|2020-06-30 14:20:00|10232|10228|10239|10235|10240|10236.5|10229|10225.5|72
1593527100000|2020-06-30 14:25:00|10240|10235.5|10236|10233|10242.5|10239|10231|10228|298
1593527400000|2020-06-30 14:30:00|10237|10233.5|10236|10232.5|10240|10236.5|10234|10231|134
1593527700000|2020-06-30 14:35:00|10236.5|10233.5|10233.5|10230|10241|10237.5|10233|10229|217
1593528000000|2020-06-30 14:40:00|10233|10230.5|10242|10238.5|10245.5|10242.5|10233|10229.5|116
1593528300000|2020-06-30 14:45:00|10243.5|10239.5|10243|10239.5|10247.5|10244.5|10240.5|10237|99
1593528600000|2020-06-30 14:50:00|10244|10240|10255|10252|10260|10256.5|10243.5|10239.5|235
1593528900000|2020-06-30 14:55:00|10256|10252.5|10259.5|10256|10263|10259|10255|10252|265
1593529200000|2020-06-30 15:00:00|10260|10256.5|10261|10256|10261|10257|10254.5|10251|70
1593529500000|2020-06-30 15:05:00|10262.5|10257.5|10261|10256|10266.5|10263.5|10258.5|10254.5|61
1593529800000|2020-06-30 15:10:00|10262|10257.5|10262.5|10259|10265|10261.5|10256|10253|105
1593530100000|2020-06-30 15:15:00|10263.5|10259.5|10269.5|10265.5|10271|10267.5|10262|10259.5|118
1593530400000|2020-06-30 15:20:00|10269|10265|10271|10267.5|10276|10272.5|10267.5|10264|70
1593530700000|2020-06-30 15:25:00|10272|10267|10262|10259|10275|10271.5|10262|10259|131
1593531000000|2020-06-30 15:30:00|10261.5|10257.5|10256.5|10252.5|10263.5|10259.5|10256|10252.5|44
1593531300000|2020-06-30 15:35:00|10257.5|10253|10254|10250.5|10258.5|10255.5|10253|10250.5|119
1593531600000|2020-06-30 15:40:00|10252|10250|10255.5|10252|10256|10252.5|10248.5|10245.5|97
1593531900000|2020-06-30 15:45:00|10256|10252.5|10255|10251.5|10257.5|10254.5|10253|10249.5|42
1593532200000|2020-06-30 15:50:00|10254.5|10251|10257.5|10254|10259|10255.5|10251|10247.5|40
1593532500000|2020-06-30 15:55:00|10258|10254.5|10252.5|10249.5|10258|10254.5|10252|10249|83
1593532800000|2020-06-30 16:00:00|10253.5|10249|10252.5|10249|10257.5|10254|10249|10245.5|105
1593533100000|2020-06-30 16:05:00|10253|10249.5|10256|10253|10260|10257.5|10252.5|10249.5|76
1593533400000|2020-06-30 16:10:00|10256.5|10253.5|10259|10255.5|10262.5|10258|10256|10253.5|75
1593533700000|2020-06-30 16:15:00|10258.5|10256|10262.5|10259.5|10266.5|10263.5|10258.5|10255.5|120
1593534000000|2020-06-30 16:20:00|10263|10260.5|10254|10250|10263|10260.5|10252.5|10249|82
1593534300000|2020-06-30 16:25:00|10254.5|10250.5|10252.5|10247.5|10257|10254|10250.5|10247|136
1593534600000|2020-06-30 16:30:00|10252|10248|10246.5|10242|10256|10252.5|10238.5|10235.5|340
1593534900000|2020-06-30 16:35:00|10246|10242.5|10241.5|10238|10247.5|10243.5|10241|10237.5|66
1593535200000|2020-06-30 16:40:00|10241|10237|10233.5|10229.5|10241.5|10239|10225.5|10222|186
1593535500000|2020-06-30 16:45:00|10233|10230|10226.5|10223.5|10234|10230|10226|10222.5|65
1593535800000|2020-06-30 16:50:00|10226|10222|10222.5|10219|10228|10225|10216.5|10214|138
1593536100000|2020-06-30 16:55:00|10223.5|10219.5|10220|10216.5|10225|10222|10219|10215|189
1593536400000|2020-06-30 17:00:00|10219.5|10217|10217|10213.5|10223|10219.5|10215|10211.5|93
1593536700000|2020-06-30 17:05:00|10216.5|10212.5|10209|10205|10217|10214|10206|10203.5|111
1593537000000|2020-06-30 17:10:00|10209.5|10205.5|10210|10206|10211|10207|10205.5|10202.5|107
1593537300000|2020-06-30 17:15:00|10209.5|10206.5|10209|10204.5|10211|10207.5|10201.5|10197.5|105
1593537600000|2020-06-30 17:20:00|10208.5|10204|10210|10206|10215|10211.5|10206|10202|80
1593537900000|2020-06-30 17:25:00|10209.5|10205.5|10210.5|10207|10212.5|10208.5|10206.5|10202.5|62
1593538200000|2020-06-30 17:30:00|10208.5|10207.5|10207.5|10204|10210.5|10207.5|10203.5|10200.5|77
1593538500000|2020-06-30 17:35:00|10208.5|10204.5|10207.5|10204|10209.5|10206|10204|10200.5|55
1593538800000|2020-06-30 17:40:00|10206.5|10204.5|10202|10198|10207.5|10204.5|10201.5|10197.5|46
1593539100000|2020-06-30 17:45:00|10202.5|10198.5|10205.5|10202|10209.5|10205.5|10199.5|10197|56
1593539400000|2020-06-30 17:50:00|10205|10201|10208|10204.5|10208.5|10204.5|10201.5|10197.5|62
1593539700000|2020-06-30 17:55:00|10207.5|10205|10208|10204.5|10211|10207.5|10206.5|10203|67
1593540000000|2020-06-30 18:00:00|10207.5|10205|10206|10202.5|10207.5|10205|10200|10196|146
1593540300000|2020-06-30 18:05:00|10205.5|10202|10209.5|10206|10209.5|10206.5|10202.5|10199|79
1593540600000|2020-06-30 18:10:00|10209|10206.5|10201|10197.5|10209|10206.5|10201|10197.5|66
1593540900000|2020-06-30 18:15:00|10200.5|10198|10202|10197|10206|10202.5|10199.5|10195.5|70
1593541200000|2020-06-30 18:20:00|10201.5|10199|10208|10203.5|10209|10205.5|10200.5|10199|45
1593541500000|2020-06-30 18:25:00|10207.5|10202|10210|10207|10211|10207.5|10205|10201|63
1593541800000|2020-06-30 18:30:00|10209.5|10206.5|10208.5|10205.5|10210.5|10207|10206.5|10203.5|100
1593542100000|2020-06-30 18:35:00|10208|10205|10210.5|10207.5|10211.5|10207.5|10206.5|10204|58
1593542400000|2020-06-30 18:40:00|10211.5|10208|10216|10212.5|10216|10213.5|10207|10204|75
1593542700000|2020-06-30 18:45:00|10215.5|10212|10212|10209|10216|10212|10211|10207.5|60
1593543000000|2020-06-30 18:50:00|10212.5|10209.5|10204.5|10200.5|10214.5|10211|10203.5|10200.5|88
1593543300000|2020-06-30 18:55:00|10204|10200|10210.5|10207.5|10211|10208|10202.5|10199|76
1593543600000|2020-06-30 19:00:00|10211|10207|10201.5|10197.5|10211|10208|10200|10196.5|43
1593543900000|2020-06-30 19:05:00|10201|10197|10195.5|10192.5|10202.5|10199.5|10195|10192.5|95
1593544200000|2020-06-30 19:10:00|10196.5|10193|10195.5|10192.5|10199.5|10196|10195|10192.5|109
1593544500000|2020-06-30 19:15:00|10196.5|10193|10199.5|10196.5|10204.5|10200|10196|10193|105
1593544800000|2020-06-30 19:20:00|10200.5|10197|10207.5|10204.5|10208|10204.5|10198.5|10196|90
1593545100000|2020-06-30 19:25:00|10207|10203.5|10210.5|10207|10213.5|10209.5|10206|10203|89
1593545400000|2020-06-30 19:30:00|10211|10207.5|10223.5|10221|10224.5|10221|10207.5|10204|87
1593545700000|2020-06-30 19:35:00|10223|10220|10228|10223.5|10228.5|10225.5|10221.5|10218|124
1593546000000|2020-06-30 19:40:00|10228.5|10224|10232|10228.5|10233|10230|10226.5|10223|88
1593546300000|2020-06-30 19:45:00|10232.5|10229|10236|10232|10240|10236.5|10232.5|10228.5|108
1593546600000|2020-06-30 19:50:00|10241|10232.5|10251|10248|10251|10248.5|10239|10232.5|347
1593546900000|2020-06-30 19:55:00|10250|10247|10232|10227|10252|10249|10232|10227|235
1593547200000|2020-06-30 20:00:00|10229|10225.5|10232|10228.5|10240|10235.5|10228.5|10224.5|41
1593547500000|2020-06-30 20:05:00|10231.5|10227|10233.5|10229.5|10236|10233|10226.5|10222.5|46
1593547800000|2020-06-30 20:10:00|10234|10230|10233.5|10228.5|10237.5|10234|10231|10227|55
1593548100000|2020-06-30 20:15:00|10233|10228|10233.5|10230.5|10233.5|10230.5|10230.5|10228|17
1593548400000|2020-06-30 20:20:00|10234|10230|10234.5|10230.5|10234.5|10231|10233|10229.5|3
1593548700000|2020-06-30 20:25:00|10234|10230|10233|10229.5|10234.5|10230.5|10230.5|10226.5|5
1593549000000|2020-06-30 20:30:00|10232.5|10231|10229.5|10226|10235|10231.5|10229|10225|9
1593549300000|2020-06-30 20:35:00|10229|10225.5|10215.5|10212|10230.5|10227|10214.5|10211.5|102
1593549600000|2020-06-30 20:40:00|10216|10211.5|10210.5|10205.5|10217|10214|10209|10204|117
1593549900000|2020-06-30 20:45:00|10211|10206|10212.5|10202.5|10212.5|10208.5|10204.5|10199|143
1593550200000|2020-06-30 20:50:00|10214|10204|10222.8|10212.8|10222.8|10212.8|10214|10204|3
1593550500000|2020-06-30 20:55:00|10222|10212|10220.8|10210.8|10222|10212|10219|10209|15
1593550800000|2020-06-30 21:00:00|10219.8|10209.8|10225.8|10215.8|10225.8|10215.8|10219.8|10209.8|3
1593551100000|2020-06-30 21:05:00|10226.5|10216.5|10229|10219|10229|10219|10226.5|10216.5|0
1593551400000|2020-06-30 21:10:00|10240|10230|10239.6|10229.6|10240|10230|10239.6|10229.6|15360473
1593551700000|2020-06-30 21:15:00|10240|10230|10238.7|10228.7|10240.2|10230.2|10237.7|10227.7|0
1593552000000|2020-06-30 21:20:00|10239|10229|10238.7|10228.7|10239.5|10229.5|10238.1|10228.1|0
1593552300000|2020-06-30 21:25:00|10238.5|10228.5|10237.6|10227.6|10238.6|10228.6|10236.5|10226.5|0
1593552600000|2020-06-30 21:30:00|10237.8|10227.8|10239.2|10229.2|10239.2|10229.2|10237.7|10227.7|0
1593552900000|2020-06-30 21:35:00|10238.8|10228.8|10239.7|10229.7|10239.9|10229.9|10238.8|10228.8|0
1593553200000|2020-06-30 21:40:00|10239.4|10229.4|10239.9|10229.9|10240.1|10230.1|10239.4|10229.4|0
1593553500000|2020-06-30 21:45:00|10239.7|10229.7|10240.5|10230.5|10240.7|10230.7|10239.7|10229.7|0
1593553800000|2020-06-30 21:50:00|10240.6|10230.6|10242.5|10232.5|10243.1|10233.1|10240.6|10230.6|0
1593554100000|2020-06-30 21:55:00|10242.8|10232.8|10244.5|10234.5|10245.5|10235.5|10242.5|10232.5|0
1593554400000|2020-06-30 22:00:00|10246.6|10236.6|10247.8|10237.8|10252.7|10242.7|10243.4|10233.4|0
1593554700000|2020-06-30 22:05:00|10248.1|10238.1|10247.5|10237.5|10249.2|10239.2|10245.8|10235.8|0
1593555000000|2020-06-30 22:10:00|10247.2|10237.2|10249.2|10239.2|10249.2|10239.2|10246.9|10236.9|0
1593555300000|2020-06-30 22:15:00|10248.7|10238.7|10248.1|10238.1|10250.4|10240.4|10247.5|10237.5|0
1593555600000|2020-06-30 22:20:00|10248.7|10238.7|10242.3|10232.3|10248.7|10238.7|10242.3|10232.3|0
1593555900000|2020-06-30 22:25:00|10242.6|10232.6|10249.8|10239.8|10250.4|10240.4|10240.2|10230.2|0
1593556200000|2020-06-30 22:30:00|10249.2|10239.2|10251.5|10241.5|10251.8|10241.8|10249.2|10239.2|0
1593556500000|2020-06-30 22:35:00|10250.9|10240.9|10253.8|10243.8|10254.4|10244.4|10250.3|10240.3|0
1593556800000|2020-06-30 22:40:00|10254.1|10244.1|10255.8|10245.8|10256.7|10246.7|10253.8|10243.8|0
1593557100000|2020-06-30 22:45:00|10255.2|10245.2|10252.9|10242.9|10256.3|10246.3|10252.3|10242.3|0
1593557400000|2020-06-30 22:50:00|10252.6|10242.6|10242.9|10232.9|10252.6|10242.6|10242|10232|0
1593557700000|2020-06-30 22:55:00|10243.4|10233.4|10241.3|10231.3|10243.4|10233.4|10241.3|10231.3|0
1593558000000|2020-06-30 23:00:00|10241.9|10231.9|10242.5|10232.5|10243.1|10233.1|10240.2|10230.2|0
1593558300000|2020-06-30 23:05:00|10241.9|10231.9|10248.2|10238.2|10249|10239|10241.9|10231.9|0
1593558600000|2020-06-30 23:10:00|10248.7|10238.7|10249.3|10239.3|10249.6|10239.6|10245.3|10235.3|0
1593558900000|2020-06-30 23:15:00|10248.7|10238.7|10248.6|10238.6|10250.9|10240.9|10247.6|10237.6|0
1593559200000|2020-06-30 23:20:00|10248|10238|10252.1|10242.1|10253.8|10243.8|10247.4|10237.4|0
1593559500000|2020-06-30 23:25:00|10251.5|10241.5|10249.3|10239.3|10254.5|10244.5|10248.7|10238.7|0
1593559800000|2020-06-30 23:30:00|10249.9|10239.9|10250.1|10240.1|10253.6|10243.6|10247.8|10237.8|0
1593560100000|2020-06-30 23:35:00|10250.4|10240.4|10246.7|10236.7|10251.3|10241.3|10246.7|10236.7|0
1593560400000|2020-06-30 23:40:00|10247.2|10237.2|10247.2|10237.2|10247.8|10237.8|10244.9|10234.9|0
1593560700000|2020-06-30 23:45:00|10246.9|10236.9|10246.1|10236.1|10249.6|10239.6|10243.8|10233.8|0
1593561000000|2020-06-30 23:50:00|10246.4|10236.4|10245.5|10235.5|10246.7|10236.7|10244.3|10234.3|0
1593561300000|2020-06-30 23:55:00|10246.1|10236.1|10243.8|10233.8|10246.7|10236.7|10241.4|10231.4|0
1593561600000|2020-07-01 00:00:00|10243.2|10233.2|10240.7|10230.7|10243.8|10233.8|10236.7|10226.7|0
1593561900000|2020-07-01 00:05:00|10240.2|10230.2|10246|10236|10246|10236|10239.6|10229.6|0
1593562200000|2020-07-01 00:10:00|10245.4|10235.4|10240.3|10230.3|10247.1|10237.1|10240.3|10230.3|0
1593562500000|2020-07-01 00:15:00|10240.5|10230.5|10239.1|10229.1|10244.3|10234.3|10237.9|10227.9|0
1593562800000|2020-07-01 00:20:00|10239.4|10229.4|10240.5|10230.5|10244.3|10234.3|10239.1|10229.1|0
1593563100000|2020-07-01 00:25:00|10240.8|10230.8|10243.2|10233.2|10243.7|10233.7|10239.7|10229.7|0
1593563400000|2020-07-01 00:30:00|10243.7|10233.7|10249|10239|10250.7|10240.7|10242|10232|0
1593563700000|2020-07-01 00:35:00|10249.5|10239.5|10251|10241|10252.7|10242.7|10249|10239|0
1593564000000|2020-07-01 00:40:00|10251.6|10241.6|10251.6|10241.6|10253.9|10243.9|10251|10241|0
1593564300000|2020-07-01 00:45:00|10251.8|10241.8|10248.7|10238.7|10251.8|10241.8|10247.5|10237.5|0
1593564600000|2020-07-01 00:50:00|10248.9|10238.9|10249.1|10239.1|10252.7|10242.7|10247.5|10237.5|0
1593564900000|2020-07-01 00:55:00|10248.8|10238.8|10245.1|10235.1|10249.1|10239.1|10243.3|10233.3|0
1593565200000|2020-07-01 01:00:00|10245.7|10235.7|10253.3|10249.8|10256.3|10251.3|10213.6|10203.6|455
1593565500000|2020-07-01 01:05:00|10253.8|10250.3|10256.3|10252.8|10264.3|10260.3|10253.3|10249.8|264
1593565800000|2020-07-01 01:10:00|10256.8|10254.3|10256.3|10251.8|10261.3|10258.3|10251.3|10247.3|191
1593566100000|2020-07-01 01:15:00|10256.8|10252.3|10249.8|10246.3|10264.3|10261.3|10248.3|10243.8|221
1593566400000|2020-07-01 01:20:00|10249.3|10245.8|10240.3|10236.8|10249.3|10245.8|10240.3|10236.3|179
1593566700000|2020-07-01 01:25:00|10241.3|10237.3|10244.8|10241.8|10245.8|10242.3|10238.8|10234.8|121
1593567000000|2020-07-01 01:30:00|10245.3|10242.3|10236.3|10233.3|10245.8|10242.3|10234.8|10231.3|230
1593567300000|2020-07-01 01:35:00|10236.8|10233.8|10237.8|10234.3|10240.3|10237.3|10235.3|10231.8|233
1593567600000|2020-07-01 01:40:00|10238.3|10234.8|10249.3|10245.8|10250.8|10247.8|10238.3|10234.3|217
1593567900000|2020-07-01 01:45:00|10250.3|10247.3|10242.3|10238.8|10253.3|10249.3|10240.8|10236.8|166
1593568200000|2020-07-01 01:50:00|10242.8|10239.3|10239.3|10236.8|10245.3|10241.8|10239.3|10236.8|69
1593568500000|2020-07-01 01:55:00|10239.8|10237.3|10242.8|10239.8|10243.8|10240.8|10239.8|10236.8|82
1593568800000|2020-07-01 02:00:00|10243.3|10240.8|10241.8|10238.8|10244.3|10241.3|10239.8|10236.3|185
1593569100000|2020-07-01 02:05:00|10242.3|10239.3|10238.8|10234.8|10243.3|10240.3|10236.8|10232.8|110
1593569400000|2020-07-01 02:10:00|10239.3|10235.3|10244.8|10241.3|10244.8|10241.3|10239.3|10234.8|154
1593569700000|2020-07-01 02:15:00|10244.3|10241.8|10242.8|10239.8|10244.3|10242.3|10238.3|10235.3|58
1593570000000|2020-07-01 02:20:00|10243.3|10239.3|10245.3|10242.3|10246.8|10243.8|10241.8|10239.3|41
1593570300000|2020-07-01 02:25:00|10245.8|10242.8|10250.3|10246.8|10250.3|10246.8|10245.8|10242.8|50
1593570600000|2020-07-01 02:30:00|10250.8|10247.3|10248.3|10244.8|10255.3|10252.3|10244.8|10240.3|182
1593570900000|2020-07-01 02:35:00|10247.8|10244.3|10253.8|10250.3|10255.3|10252.3|10247.3|10243.3|89
1593571200000|2020-07-01 02:40:00|10253.3|10248.8|10252.3|10248.3|10254.8|10251.8|10250.3|10247.3|115
1593571500000|2020-07-01 02:45:00|10252.8|10248.8|10249.3|10245.8|10253.3|10250.3|10248.8|10245.8|51
1593571800000|2020-07-01 02:50:00|10248.8|10246.3|10250.8|10247.3|10251.3|10247.3|10246.3|10243.8|67
1593572100000|2020-07-01 02:55:00|10250.3|10247.8|10254.8|10251.3|10255.8|10252.8|10249.8|10246.8|99
1593572400000|2020-07-01 03:00:00|10254.3|10250.3|10257.8|10253.3|10257.8|10253.3|10251.8|10248.3|133
1593572700000|2020-07-01 03:05:00|10257.3|10253.8|10260.8|10257.8|10261.8|10258.3|10256.3|10253.8|81
1593573000000|2020-07-01 03:10:00|10261.3|10257.3|10262.3|10259.3|10262.3|10259.3|10258.3|10255.8|59
1593573300000|2020-07-01 03:15:00|10261.8|10260.3|10270.8|10267.8|10270.8|10267.8|10261.8|10259.8|104
1593573600000|2020-07-01 03:20:00|10270.3|10266.8|10268.8|10265.3|10270.8|10267.3|10267.8|10263.8|164
1593573900000|2020-07-01 03:25:00|10267.8|10264.8|10267.3|10264.3|10269.3|10266.3|10265.8|10262.8|72
1593574200000|2020-07-01 03:30:00|10267.8|10264.8|10264.8|10261.8|10268.3|10265.8|10258.3|10255.3|352
1593574500000|2020-07-01 03:35:00|10265.3|10262.8|10271.8|10268.3|10273.3|10270.3|10265.3|10262.3|160
1593574800000|2020-07-01 03:40:00|10271.3|10268.8|10278.8|10275.8|10280.8|10277.3|10268.3|10265.3|258
1593575100000|2020-07-01 03:45:00|10277.8|10273.8|10290.1|10288.1|10294.3|10292.3|10258.8|10256.8|593309
1593575400000|2020-07-01 03:50:00|10289.3|10287.3|10271.6|10269.6|10289.6|10287.6|10264.7|10262.7|323550
1593575700000|2020-07-01 03:55:00|10270.6|10268.6|10294.7|10292.7|10299.2|10297.2|10269.1|10267.1|302325
1593576000000|2020-07-01 04:00:00|10295.6|10293.6|10306.2|10304.2|10314.7|10312.7|10294.5|10292.5|442350
1593576300000|2020-07-01 04:05:00|10306|10304|10305.6|10303.6|10314.5|10312.5|10300.9|10298.9|220650
1593576600000|2020-07-01 04:10:00|10305.9|10303.9|10299.6|10297.6|10311.2|10309.2|10298.5|10296.5|215700
1593576900000|2020-07-01 04:15:00|10299.5|10297.5|10307.1|10305.1|10309.2|10307.2|10299.5|10297.5|147525
1593577200000|2020-07-01 04:20:00|10306.4|10304.4|10320.6|10318.6|10322.6|10320.6|10304.7|10302.7|346950
1593577500000|2020-07-01 04:25:00|10320.7|10318.7|10332.2|10330.2|10332.2|10330.2|10314.3|10312.3|267675
1593577800000|2020-07-01 04:30:00|10332.8|10330.8|10327.5|10325.5|10339.3|10337.3|10324.4|10322.4|342975
1593578100000|2020-07-01 04:35:00|10327.3|10325.3|10325.3|10323.3|10327.3|10325.3|10318.8|10316.8|168300
1593578400000|2020-07-01 04:40:00|10325.7|10323.7|10325.8|10323.8|10336|10334|10322.8|10320.8|150825
1593578700000|2020-07-01 04:45:00|10324.7|10322.7|10318|10316|10326.6|10324.6|10313.4|10311.4|188625
1593579000000|2020-07-01 04:50:00|10318.1|10316.1|10312.3|10310.3|10322.8|10320.8|10309.2|10307.2|147600
1593579300000|2020-07-01 04:55:00|10311.9|10309.9|10311.3|10309.3|10314.4|10312.4|10304.2|10302.2|174750
1593579600000|2020-07-01 05:00:00|10310.9|10308.9|10312.6|10310.6|10312.6|10310.6|10301.1|10299.1|134475
1593579900000|2020-07-01 05:05:00|10313.4|10311.4|10318.1|10316.1|10322.3|10320.3|10312.7|10310.7|122250
1593580200000|2020-07-01 05:10:00|10318.2|10316.2|10304.3|10302.3|10318.3|10316.3|10298.8|10296.8|116175
1593580500000|2020-07-01 05:15:00|10303.3|10301.3|10296.1|10294.1|10304.9|10302.9|10290.5|10288.5|251250
1593580800000|2020-07-01 05:20:00|10296.2|10294.2|10294.8|10292.8|10302.8|10300.8|10291.3|10289.3|133800
1593581100000|2020-07-01 05:25:00|10295.2|10293.2|10304|10302|10307.6|10305.6|10294.1|10292.1|103575
1593581400000|2020-07-01 05:30:00|10303.9|10301.9|10310.4|10308.4|10312.5|10310.5|10301.9|10299.9|122400
1593581700000|2020-07-01 05:35:00|10310.5|10308.5|10312.1|10310.1|10319|10317|10308.3|10306.3|135900
1593582000000|2020-07-01 05:40:00|10311.9|10309.9|10305.7|10303.7|10314.1|10312.1|10305.7|10303.7|79275
1593582300000|2020-07-01 05:45:00|10305.8|10303.8|10305.6|10303.6|10311.8|10309.8|10299.9|10297.9|110400
1593582600000|2020-07-01 05:50:00|10305.2|10303.2|10310.8|10308.8|10310.8|10308.8|10300.3|10298.3|58575
1593582900000|2020-07-01 05:55:00|10310.5|10308.5|10338.6|10336.6|10347.6|10345.6|10310.4|10308.4|513600
1593583200000|2020-07-01 06:00:00|10338.4|10336.4|10333.1|10331.1|10342.9|10340.9|10329.8|10327.8|232425
1593583500000|2020-07-01 06:05:00|10333.6|10331.6|10334.9|10332.9|10337.1|10335.1|10327|10325|139875
1593583800000|2020-07-01 06:10:00|10335|10333|10338.8|10336.8|10345|10343|10335|10333|162300
1593584100000|2020-07-01 06:15:00|10338.2|10336.2|10336.5|10334.5|10340.7|10338.7|10330.9|10328.9|158175
1593584400000|2020-07-01 06:20:00|10336.3|10334.3|10341.5|10339.5|10343.1|10341.1|10334.7|10332.7|111225
1593584700000|2020-07-01 06:25:00|10341.8|10339.8|10345.3|10343.3|10349.8|10347.8|10339|10337|193275
1593585000000|2020-07-01 06:30:00|10345|10343|10341.7|10339.7|10345|10343|10335.9|10333.9|107625
1593585300000|2020-07-01 06:35:00|10341.6|10339.6|10357.1|10355.1|10357.7|10355.7|10340.1|10338.1|312375
1593585600000|2020-07-01 06:40:00|10356.8|10354.8|10365.4|10363.4|10365.4|10363.4|10353.7|10351.7|301500
1593585900000|2020-07-01 06:45:00|10364.2|10362.2|10371.8|10369.8|10379.1|10377.1|10364.2|10362.2|507600
1593586200000|2020-07-01 06:50:00|10371.9|10369.9|10374.4|10372.4|10385.4|10383.4|10371.9|10369.9|302325
1593586500000|2020-07-01 06:55:00|10374.2|10372.2|10365.5|10363.5|10377.1|10375.1|10363.8|10361.8|186000
1593586800000|2020-07-01 07:00:00|10365.7|10363.7|10375.9|10373.9|10377.8|10375.8|10359.9|10357.9|202200
1593587100000|2020-07-01 07:05:00|10375|10373|10374.8|10372.8|10380.1|10378.1|10374.6|10372.6|103050
1593587400000|2020-07-01 07:10:00|10374.9|10372.9|10379.4|10377.4|10382.5|10380.5|10369.3|10367.3|126075
1593587700000|2020-07-01 07:15:00|10379.1|10377.1|10401|10399|10406.9|10404.9|10379.1|10377.1|519375
1593588000000|2020-07-01 07:20:00|10401.1|10399.1|10408.9|10406.9|10418.1|10416.1|10398.6|10396.6|398250
1593588300000|2020-07-01 07:25:00|10409.1|10407.1|10418.9|10416.9|10421.2|10419.2|10404.4|10402.4|266775
1593588600000|2020-07-01 07:30:00|10419.2|10417.2|10411.2|10409.2|10424.8|10422.8|10404.9|10402.9|343575
1593588900000|2020-07-01 07:35:00|10410.8|10408.8|10403.7|10401.7|10420.2|10418.2|10402.5|10400.5|212025
1593589200000|2020-07-01 07:40:00|10403.5|10401.5|10409.9|10407.9|10409.9|10407.9|10398.8|10396.8|193575
1593589500000|2020-07-01 07:45:00|10410.8|10408.8|10401.6|10399.6|10412.4|10410.4|10399.7|10397.7|96375
1593589800000|2020-07-01 07:50:00|10400.8|10398.8|10406.7|10404.7|10408.1|10406.1|10397.4|10395.4|136425
1593590100000|2020-07-01 07:55:00|10406.6|10404.6|10427.5|10425.5|10428.3|10426.3|10406.2|10404.2|278475
1593590400000|2020-07-01 08:00:00|10427.3|10425.3|10422.8|10420.8|10428.9|10426.9|10418|10416|155100
1593590700000|2020-07-01 08:05:00|10422.9|10420.9|10424.5|10422.5|10435.6|10433.6|10422.9|10420.9|232500
1593591000000|2020-07-01 08:10:00|10423.6|10421.6|10414.8|10412.8|10429.8|10427.8|10414.8|10412.8|169200
1593591300000|2020-07-01 08:15:00|10413.4|10411.4|10390.3|10388.3|10413.7|10411.7|10380.6|10378.6|487950
1593591600000|2020-07-01 08:20:00|10389.7|10387.7|10394.9|10392.9|10398.7|10396.7|10383.4|10381.4|214125
1593591900000|2020-07-01 08:25:00|10395.4|10393.4|10400.7|10398.7|10404|10402|10394|10392|120600
1593592200000|2020-07-01 08:30:00|10402.8|10400.8|10414.1|10412.1|10419.3|10417.3|10397.4|10395.4|208575
1593592500000|2020-07-01 08:35:00|10415.9|10413.9|10409.8|10407.8|10422.2|10420.2|10406.8|10404.8|114900
1593592800000|2020-07-01 08:40:00|10410.4|10408.4|10413.2|10411.2|10417.2|10415.2|10409.4|10407.4|91275
1593593100000|2020-07-01 08:45:00|10413.9|10411.9|10411.3|10409.3|10423.3|10421.3|10407.1|10405.1|117975
1593593400000|2020-07-01 08:50:00|10412.9|10410.9|10408.3|10406.3|10412.9|10410.9|10393.9|10391.9|164025
1593593700000|2020-07-01 08:55:00|10407.5|10405.5|10411.8|10409.8|10417.8|10415.8|10404.2|10402.2|90975
1593594000000|2020-07-01 09:00:00|10412.1|10410.1|10409.8|10407.8|10414|10412|10396.8|10394.8|95700
1593594300000|2020-07-01 09:05:00|10409.5|10407.5|10407.5|10405.5|10419.8|10417.8|10404.3|10402.3|124125
1593594600000|2020-07-01 09:10:00|10408.8|10406.8|10411.9|10409.9|10418.3|10416.3|10403.8|10401.8|137400
1593594900000|2020-07-01 09:15:00|10411|10409|10387.7|10385.7|10411.2|10409.2|10387.7|10385.7|195450
1593595200000|2020-07-01 09:20:00|10390.5|10388.5|10407.8|10405.8|10410.7|10408.7|10390.1|10388.1|223425
1593595500000|2020-07-01 09:25:00|10407.7|10405.7|10422.9|10420.9|10427.9|10425.9|10402.3|10400.3|272400
1593595800000|2020-07-01 09:30:00|10422.6|10420.6|10436.2|10434.2|10439.5|10437.5|10421.1|10419.1|346425
1593596100000|2020-07-01 09:35:00|10435.5|10433.5|10440.5|10438.5|10440.8|10438.8|10428.4|10426.4|206025
1593596400000|2020-07-01 09:40:00|10443|10441|10427.9|10425.9|10443|10441|10421.9|10419.9|353775
1593596700000|2020-07-01 09:45:00|10427.7|10425.7|10411.1|10409.1|10427.7|10425.7|10410.1|10408.1|334350
1593597000000|2020-07-01 09:50:00|10410.8|10408.8|10414|10412|10418.2|10416.2|10406.3|10404.3|338100
1593597300000|2020-07-01 09:55:00|10413.8|10411.8|10409.1|10407.1|10414.6|10412.6|10403.2|10401.2|425550
1593597600000|2020-07-01 10:00:00|10404.4|10401.4|10402.4|10398.9|10405.9|10402.4|10389.9|10385.9|576
1593597900000|2020-07-01 10:05:00|10402.9|10399.4|10401.9|10395.4|10408.4|10403.4|10398.4|10393.4|202
1593598200000|2020-07-01 10:10:00|10405.4|10396|10404.8|10394.8|10408.3|10398.3|10401.9|10391.9|16667464
1593598500000|2020-07-01 10:15:00|10404.2|10394.2|10407.2|10397.2|10409.5|10399.5|10401.3|10391.3|0
1593598800000|2020-07-01 10:20:00|10406.6|10396.6|10402|10392|10407.2|10397.2|10400.1|10390.1|0
1593599100000|2020-07-01 10:25:00|10402.3|10392.3|10399.3|10389.3|10404.3|10394.3|10399.3|10389.3|0
1593599400000|2020-07-01 10:30:00|10399.9|10389.9|10404.6|10394.6|10405.8|10395.8|10398.7|10388.7|0
1593599700000|2020-07-01 10:35:00|10405.2|10395.2|10387.5|10377.5|10405.2|10395.2|10381|10371|0
1593600000000|2020-07-01 10:40:00|10388.1|10378.1|10390.4|10382.9|10395.9|10388.9|10388.1|10378.1|8
1593600300000|2020-07-01 10:45:00|10389.9|10383.4|10393.4|10388.4|10399.9|10392.9|10385.4|10382.9|13
1593600600000|2020-07-01 10:50:00|10392.9|10385.4|10375.9|10370.4|10392.9|10386.9|10371.4|10367.4|119
1593600900000|2020-07-01 10:55:00|10375.4|10369.9|10377.4|10373.4|10377.4|10373.4|10369.4|10366.4|153
1593601200000|2020-07-01 11:00:00|10376.9|10371.9|10357.4|10353.4|10377.4|10373.9|10353.9|10349.9|173
1593601500000|2020-07-01 11:05:00|10358.4|10353.9|10358.4|10354.4|10361.9|10358.9|10354.9|10351.4|135
1593601800000|2020-07-01 11:10:00|10359.9|10354.9|10356.9|10353.4|10366.4|10362.4|10356.4|10352.9|163
1593602100000|2020-07-01 11:15:00|10355.9|10352.9|10352.4|10348.9|10358.4|10354.4|10351.4|10348.4|166
1593602400000|2020-07-01 11:20:00|10352.9|10349.4|10359.4|10355.4|10359.9|10356.9|10347.4|10343.9|41
1593602700000|2020-07-01 11:25:00|10358.9|10354.4|10360.4|10356.4|10360.9|10356.9|10352.9|10349.9|20
1593603000000|2020-07-01 11:30:00|10359.9|10356.9|10346.4|10342.9|10361.4|10358.4|10345.9|10341.9|71
1593603300000|2020-07-01 11:35:00|10348.4|10343.4|10342.9|10339.4|10348.4|10344.4|10341.4|10338.4|125
1593603600000|2020-07-01 11:40:00|10342.4|10338.9|10344.9|10340.9|10344.9|10341.9|10336.4|10333.4|57
1593603900000|2020-07-01 11:45:00|10344.4|10340.4|10348.4|10344.4|10349.9|10347.4|10341.4|10337.4|63
1593604200000|2020-07-01 11:50:00|10347.9|10343.4|10352.4|10348.4|10356.4|10352.4|10345.9|10342.4|47
1593604500000|2020-07-01 11:55:00|10352.9|10347.9|10358.4|10354.4|10359.9|10356.4|10350.4|10346.4|117
1593604800000|2020-07-01 12:00:00|10357.9|10353.9|10360.9|10357.4|10361.9|10358.9|10355.9|10352.9|40
1593605100000|2020-07-01 12:05:00|10359.9|10356.4|10355.4|10351.9|10361.4|10357.4|10353.4|10349.9|83
1593605400000|2020-07-01 12:10:00|10354.9|10352.4|10362.9|10359.4|10363.4|10360.4|10354.4|10351.4|46
1593605700000|2020-07-01 12:15:00|10362.4|10358.4|10354.9|10351.4|10362.4|10359.4|10354.4|10350.9|56
1593606000000|2020-07-01 12:20:00|10354.4|10350.9|10376.9|10373.4|10376.9|10373.4|10353.9|10350.4|71
1593606300000|2020-07-01 12:25:00|10377.9|10373.9|10379.4|10375.9|10381.9|10378.9|10377.9|10372.4|15
1593606600000|2020-07-01 12:30:00|10378.9|10375.4|10386.9|10381.4|10390.4|10386.4|10378.4|10374.4|90
1593606900000|2020-07-01 12:35:00|10387.4|10381.9|10390.9|10387.4|10393.4|10390.4|10386.9|10381.9|111
1593607200000|2020-07-01 12:40:00|10392.4|10387.9|10384.4|10381.4|10392.9|10389.4|10383.9|10380.4|49
1593607500000|2020-07-01 12:45:00|10385.4|10381.9|10387.9|10384.9|10394.4|10391.4|10384.4|10380.9|216
1593607800000|2020-07-01 12:50:00|10388.9|10385.9|10395.4|10392.4|10396.4|10393.4|10387.9|10383.9|98
1593608100000|2020-07-01 12:55:00|10395.9|10393.4|10401.9|10398.9|10402.4|10399.4|10393.4|10389.9|261
1593608400000|2020-07-01 13:00:00|10402.4|10400.4|10409.4|10405.4|10411.9|10408.9|10399.4|10395.4|236
1593608700000|2020-07-01 13:05:00|10408.9|10406.4|10399.9|10395.9|10414.4|10410.4|10397.4|10394.4|199
1593609000000|2020-07-01 13:10:00|10400.9|10398.4|10398.9|10395.4|10403.4|10400.4|10397.4|10394.9|88
1593609300000|2020-07-01 13:15:00|10398.4|10395.9|10393.4|10389.9|10403.4|10399.4|10392.9|10389.9|50
1593609600000|2020-07-01 13:20:00|10394.4|10390.4|10388.4|10384.9|10396.4|10392.4|10387.9|10384.9|48
1593609900000|2020-07-01 13:25:00|10389.4|10385.4|10391.4|10388.4|10395.4|10391.9|10387.9|10384.9|61
1593610200000|2020-07-01 13:30:00|10391.9|10387.9|10422.4|10418.9|10422.9|10420.4|10383.9|10379.9|718
1593610500000|2020-07-01 13:35:00|10422.9|10419.4|10435.9|10432.9|10448.4|10444.9|10422.9|10419.4|1300
1593610800000|2020-07-01 13:40:00|10436.4|10434.9|10466.9|10464.4|10466.9|10464.4|10436.4|10433.4|808
1593611100000|2020-07-01 13:45:00|10467.4|10463.4|10464.4|10461.4|10471.9|10468.9|10458.4|10454.9|692
1593611400000|2020-07-01 13:50:00|10462.9|10460.4|10452.9|10449.4|10471.9|10468.9|10445.9|10442.9|617
1593611700000|2020-07-01 13:55:00|10453.4|10448.4|10450.9|10447.4|10453.4|10450.9|10444.9|10441.9|382
1593612000000|2020-07-01 14:00:00|10457.4|10447.9|10453.4|10449.9|10463.9|10460.4|10448.4|10444.9|502
1593612300000|2020-07-01 14:05:00|10454.4|10448.9|10468.4|10464.4|10470.4|10467.9|10452.4|10448.9|246
1593612600000|2020-07-01 14:10:00|10468.9|10464.9|10478.9|10475.4|10482.4|10479.9|10468.9|10464.4|401
1593612900000|2020-07-01 14:15:00|10479.4|10475.9|10481.4|10477.4|10485.9|10482.4|10476.9|10473.9|325
1593613200000|2020-07-01 14:20:00|10482.4|10477.9|10477.9|10474.4|10483.4|10480.4|10475.4|10472.9|228
1593613500000|2020-07-01 14:25:00|10478.4|10473.9|10480.9|10477.9|10481.9|10478.4|10474.9|10471.4|174
1593613800000|2020-07-01 14:30:00|10481.4|10478.9|10478.4|10472.4|10483.4|10480.9|10477.4|10471.9|89
1593614100000|2020-07-01 14:35:00|10475.9|10472.9|10468.4|10464.9|10475.9|10473.4|10464.4|10460.9|159
1593614400000|2020-07-01 14:40:00|10469.4|10465.4|10457.9|10454.4|10471.9|10469.4|10457.9|10454.4|166
1593614700000|2020-07-01 14:45:00|10458.4|10455.4|10446.4|10442.9|10459.4|10455.4|10445.4|10441.4|281
1593615000000|2020-07-01 14:50:00|10444.9|10441.9|10441.4|10437.9|10453.4|10449.4|10440.4|10436.9|207
1593615300000|2020-07-01 14:55:00|10440.9|10438.4|10448.4|10444.9|10450.4|10447.4|10436.4|10432.4|120
1593615600000|2020-07-01 15:00:00|10449.4|10445.9|10447.4|10443.4|10451.4|10447.9|10439.4|10436.4|88
1593615900000|2020-07-01 15:05:00|10446.9|10443.9|10450.4|10447.4|10451.9|10449.4|10443.9|10439.9|115
1593616200000|2020-07-01 15:10:00|10450.9|10448.9|10453.4|10450.4|10453.4|10450.4|10438.9|10435.9|245
1593616500000|2020-07-01 15:15:00|10453.9|10450.9|10448.4|10444.4|10455.9|10452.9|10443.9|10440.9|191
1593616800000|2020-07-01 15:20:00|10447.4|10444.9|10443.4|10439.4|10447.9|10444.9|10439.4|10435.9|88
1593617100000|2020-07-01 15:25:00|10444.4|10439.9|10441.9|10437.4|10450.9|10446.9|10438.9|10434.9|182
1593617400000|2020-07-01 15:30:00|10442.4|10438.4|10446.4|10442.4|10446.9|10443.4|10438.4|10434.9|157
1593617700000|2020-07-01 15:35:00|10446.9|10444.4|10446.4|10442.9|10449.4|10445.9|10439.9|10436.4|66
1593618000000|2020-07-01 15:40:00|10447.4|10443.4|10450.9|10447.4|10450.9|10448.4|10444.9|10441.4|52
1593618300000|2020-07-01 15:45:00|10451.4|10447.9|10452.9|10449.4|10453.4|10450.4|10446.9|10443.4|53
1593618600000|2020-07-01 15:50:00|10452.4|10450.4|10452.9|10449.9|10455.4|10451.9|10450.9|10446.9|56
1593618900000|2020-07-01 15:55:00|10452.4|10448.4|10452.4|10449.4|10460.9|10457.4|10449.4|10446.4|97
1593619200000|2020-07-01 16:00:00|10453.4|10449.9|10454.9|10451.4|10456.4|10452.9|10451.4|10447.9|44
1593619500000|2020-07-01 16:05:00|10454.4|10449.9|10453.4|10449.9|10458.4|10455.4|10452.9|10449.9|132
1593619800000|2020-07-01 16:10:00|10452.9|10448.9|10454.9|10451.4|10456.4|10453.4|10451.9|10448.4|205
1593620100000|2020-07-01 16:15:00|10455.4|10451.9|10461.4|10456.9|10461.9|10457.9|10454.4|10450.9|79
1593620400000|2020-07-01 16:20:00|10461.9|10457.4|10463.4|10459.4|10464.9|10461.4|10460.9|10457.4|21
1593620700000|2020-07-01 16:25:00|10463.9|10459.9|10464.4|10461.4|10469.9|10466.4|10463.4|10459.4|33
1593621000000|2020-07-01 16:30:00|10464.9|10459.9|10463.4|10459.4|10466.4|10463.9|10462.4|10458.9|74
1593621300000|2020-07-01 16:35:00|10462.9|10458.9|10467.9|10464.4|10470.4|10467.4|10458.4|10454.4|187
1593621600000|2020-07-01 16:40:00|10468.4|10464.9|10464.4|10460.9|10469.9|10465.9|10462.9|10459.9|58
1593621900000|2020-07-01 16:45:00|10464.9|10461.4|10462.9|10459.4|10465.4|10461.9|10442.4|10438.9|509
1593622200000|2020-07-01 16:50:00|10463.4|10459.9|10454.9|10451.4|10465.4|10461.9|10453.4|10449.9|85
1593622500000|2020-07-01 16:55:00|10455.9|10451.9|10456.4|10452.9|10458.9|10455.4|10454.9|10451.4|46
1593622800000|2020-07-01 17:00:00|10457.9|10453.4|10455.9|10451.9|10458.9|10454.9|10454.9|10451.4|19
1593623100000|2020-07-01 17:05:00|10456.9|10452.4|10453.9|10451.4|10458.4|10454.4|10453.9|10451.4|9
1593623400000|2020-07-01 17:10:00|10454.4|10450.4|10456.4|10452.9|10457.4|10453.9|10452.9|10449.9|33
1593623700000|2020-07-01 17:15:00|10455.9|10452.4|10453.9|10450.4|10457.4|10453.4|10452.9|10450.4|9
1593624000000|2020-07-01 17:20:00|10453.4|10449.9|10459.4|10455.9|10459.4|10455.9|10451.9|10449.4|10
1593624300000|2020-07-01 17:25:00|10460.4|10456.4|10456.4|10452.4|10460.4|10456.9|10455.9|10452.4|5
1593624600000|2020-07-01 17:30:00|10456.9|10452.9|10456.4|10452.4|10458.4|10454.9|10454.9|10451.4|12
1593624900000|2020-07-01 17:35:00|10455.9|10451.9|10462.4|10458.4|10463.4|10459.9|10455.4|10451.4|47
1593625200000|2020-07-01 17:40:00|10462.9|10458.9|10454.9|10451.4|10463.4|10459.4|10454.9|10450.9|52
1593625500000|2020-07-01 17:45:00|10455.9|10451.9|10454.4|10450.9|10456.4|10452.9|10451.4|10447.9|21
1593625800000|2020-07-01 17:50:00|10453.9|10450.4|10452.4|10448.9|10454.9|10451.9|10451.4|10447.9|36
1593626100000|2020-07-01 17:55:00|10451.9|10449.4|10459.9|10454.4|10461.9|10458.4|10448.9|10446.4|170
1593626400000|2020-07-01 18:00:00|10458.4|10453.9|10459.9|10455.9|10461.9|10459.4|10451.4|10447.9|74
1593626700000|2020-07-01 18:05:00|10460.4|10456.4|10457.4|10453.9|10461.4|10457.4|10453.4|10449.9|57
1593627000000|2020-07-01 18:10:00|10457.9|10454.4|10461.4|10457.9|10461.4|10458.4|10454.4|10449.9|39
1593627300000|2020-07-01 18:15:00|10461.9|10458.4|10469.4|10466.4|10469.9|10466.4|10459.4|10455.4|77
1593627600000|2020-07-01 18:20:00|10469.9|10466.9|10461.9|10458.4|10469.9|10466.9|10461.4|10457.4|62
1593627900000|2020-07-01 18:25:00|10462.9|10458.9|10461.4|10457.4|10464.9|10461.4|10460.4|10456.4|22
1593628200000|2020-07-01 18:30:00|10461.9|10457.9|10458.4|10453.9|10466.4|10463.4|10453.4|10449.9|96
1593628500000|2020-07-01 18:35:00|10457.9|10454.4|10450.4|10447.9|10457.9|10454.4|10450.4|10447.4|65
1593628800000|2020-07-01 18:40:00|10451.4|10448.4|10454.4|10451.4|10457.9|10453.9|10449.9|10447.4|82
1593629100000|2020-07-01 18:45:00|10454.9|10451.9|10459.9|10456.9|10459.9|10456.9|10452.9|10449.9|44
1593629400000|2020-07-01 18:50:00|10460.4|10457.9|10465.9|10462.4|10466.9|10463.9|10459.9|10456.9|77
1593629700000|2020-07-01 18:55:00|10465.4|10461.9|10468.9|10464.4|10469.4|10466.4|10464.9|10460.9|27
1593630000000|2020-07-01 19:00:00|10467.9|10463.9|10470.9|10467.4|10471.9|10468.4|10464.4|10460.4|32
1593630300000|2020-07-01 19:05:00|10470.4|10467.9|10467.9|10463.9|10471.4|10468.4|10466.4|10463.9|29
1593630600000|2020-07-01 19:10:00|10468.4|10464.4|10469.9|10465.9|10470.9|10467.9|10465.4|10461.4|28
1593630900000|2020-07-01 19:15:00|10470.9|10466.4|10469.4|10464.9|10472.4|10468.9|10466.9|10463.4|24
1593631200000|2020-07-01 19:20:00|10469.9|10465.4|10471.9|10468.9|10471.9|10469.4|10466.9|10464.4|39
1593631500000|2020-07-01 19:25:00|10472.4|10469.4|10474.4|10471.4|10476.4|10473.4|10472.4|10468.9|73
1593631800000|2020-07-01 19:30:00|10474.9|10471.9|10472.4|10469.9|10477.4|10474.9|10472.4|10469.9|59
1593632100000|2020-07-01 19:35:00|10473.9|10470.4|10477.4|10474.4|10477.4|10474.4|10472.9|10468.9|38
1593632400000|2020-07-01 19:40:00|10477.9|10474.9|10478.9|10475.4|10482.4|10479.4|10475.9|10472.9|86
1593632700000|2020-07-01 19:45:00|10479.9|10474.9|10481.4|10477.9|10483.4|10480.4|10477.4|10472.9|55
1593633000000|2020-07-01 19:50:00|10480.9|10475.9|10469.4|10465.9|10480.9|10477.4|10468.9|10465.4|77
1593633300000|2020-07-01 19:55:00|10468.4|10466.4|10467.4|10463.4|10469.9|10466.4|10461.4|10457.9|109
1593633600000|2020-07-01 20:00:00|10467.9|10463.9|10460.9|10456.9|10467.9|10463.9|10459.4|10455.9|20
1593633900000|2020-07-01 20:05:00|10461.4|10455.9|10457.9|10454.4|10461.4|10456.9|10457.4|10453.4|35
1593634200000|2020-07-01 20:10:00|10457.4|10454.9|10455.9|10452.4|10460.4|10456.4|10455.9|10451.9|12
1593634500000|2020-07-01 20:15:00|10456.4|10452.9|10453.9|10451.4|10456.9|10452.9|10453.9|10451.4|19
1593634800000|2020-07-01 20:20:00|10455.4|10451.9|10456.9|10452.9|10456.9|10452.9|10454.9|10451.9|9
1593635100000|2020-07-01 20:25:00|10455.9|10453.4|10457.4|10453.4|10457.4|10454.4|10455.9|10453.4|10
1593635400000|2020-07-01 20:30:00|10456.9|10452.9|10455.9|10452.4|10457.4|10454.9|10454.4|10451.4|23
1593635700000|2020-07-01 20:35:00|10456.9|10452.9|10456.9|10454.4|10457.4|10454.4|10456.4|10452.9|4
1593636000000|2020-07-01 20:40:00|10457.4|10454.9|10460.4|10457.4|10461.9|10458.4|10456.9|10454.9|15
1593636300000|2020-07-01 20:45:00|10459.9|10456.9|10460.9|10456.9|10461.4|10456.9|10458.4|10455.9|7
1593636600000|2020-07-01 20:50:00|10456.9|10455.9|10461.4|10451.9|10461.4|10455.9|10452.9|10449.9|16
1593636900000|2020-07-01 20:55:00|10456.4|10449.9|10456.9|10447.4|10461.4|10451.4|10450.9|10447.4|12
1593637200000|2020-07-01 21:00:00||10447.9||10447.9||10447.9||10447.9|0
1593637800000|2020-07-01 21:10:00|10453.4|10443.4|10453.4|10443.4|10453.4|10443.4|10453.4|10443.4|16728270
1593638100000|2020-07-01 21:15:00|10453.3|10443.3|10454|10444|10454.3|10444.3|10453.1|10443.1|0
1593638400000|2020-07-01 21:20:00|10453.9|10443.9|10454.7|10444.7|10454.7|10444.7|10453.8|10443.8|0
1593638700000|2020-07-01 21:25:00|10454.6|10444.6|10453|10443|10455|10445|10452.1|10442.1|0
1593639000000|2020-07-01 21:30:00|10452.9|10442.9|10453.2|10443.2|10453.2|10443.2|10452.9|10442.9|0
1593639300000|2020-07-01 21:35:00|10453.3|10443.3|10449.2|10439.2|10453.3|10443.3|10448.9|10438.9|0
1593639600000|2020-07-01 21:40:00|10449.1|10439.1|10449|10439|10449.4|10439.4|10448.4|10438.4|0
1593639900000|2020-07-01 21:45:00|10448.9|10438.9|10449.5|10439.5|10449.5|10439.5|10448.9|10438.9|0
1593640200000|2020-07-01 21:50:00|10449.4|10439.4|10449.9|10439.9|10450.3|10440.3|10448.4|10438.4|0
1593640500000|2020-07-01 21:55:00|10449.8|10439.8|10450.7|10440.7|10451.8|10441.8|10449.8|10439.8|0
1593640800000|2020-07-01 22:00:00|10453.1|10443.1|10455.2|10445.2|10455.8|10445.8|10450.2|10440.2|0
1593641100000|2020-07-01 22:05:00|10454.6|10444.6|10448.1|10438.1|10454.6|10444.6|10446.9|10436.9|0
1593641400000|2020-07-01 22:10:00|10448.7|10438.7|10452.2|10442.2|10452.5|10442.5|10446.3|10436.3|0
1593641700000|2020-07-01 22:15:00|10452.5|10442.5|10461.2|10451.2|10461.2|10451.2|10449|10439|0
1593642000000|2020-07-01 22:20:00|10461.8|10451.8|10459.5|10449.5|10462.4|10452.4|10458.3|10448.3|0
1593642300000|2020-07-01 22:25:00|10458.9|10448.9|10460.6|10450.6|10463|10453|10458.9|10448.9|0
1593642600000|2020-07-01 22:30:00|10461.8|10451.8|10460.6|10450.6|10461.8|10451.8|10459.7|10449.7|0
1593642900000|2020-07-01 22:35:00|10461.2|10451.2|10461.5|10451.5|10463.3|10453.3|10459.2|10449.2|0
1593643200000|2020-07-01 22:40:00|10462.1|10452.1|10465.1|10455.1|10466.8|10456.8|10462.1|10452.1|0
1593643500000|2020-07-01 22:45:00|10465.7|10455.7|10461.5|10451.5|10465.7|10455.7|10459.2|10449.2|0
1593643800000|2020-07-01 22:50:00|10461.2|10451.2|10463.9|10453.9|10463.9|10453.9|10461.2|10451.2|0
1593644100000|2020-07-01 22:55:00|10464.5|10454.5|10466.2|10456.2|10467.4|10457.4|10464.5|10454.5|0
1593644400000|2020-07-01 23:00:00|10466.5|10456.5|10463.8|10453.8|10467.4|10457.4|10463.2|10453.2|0
1593644700000|2020-07-01 23:05:00|10463.5|10453.5|10466.7|10456.7|10466.7|10456.7|10462.6|10452.6|0
1593645000000|2020-07-01 23:10:00|10467.3|10457.3|10465|10455|10468.5|10458.5|10465|10455|0
1593645300000|2020-07-01 23:15:00|10465.6|10455.6|10462.5|10452.5|10466|10456|10460.3|10450.3|0
1593645600000|2020-07-01 23:20:00|10463|10453|10462.5|10452.5|10464.8|10454.8|10461.9|10451.9|0
1593645900000|2020-07-01 23:25:00|10463|10453|10458.9|10448.9|10464.2|10454.2|10458.9|10448.9|0
1593646200000|2020-07-01 23:30:00|10458.6|10448.6|10458|10448|10460.9|10450.9|10456|10446|0
1593646500000|2020-07-01 23:35:00|10458.6|10448.6|10456.8|10446.8|10459.8|10449.8|10456.2|10446.2|0
1593646800000|2020-07-01 23:40:00|10457.4|10447.4|10463.9|10453.9|10464.5|10454.5|10455.6|10445.6|0
1593647100000|2020-07-01 23:45:00|10464.2|10454.2|10462.7|10452.7|10465.7|10455.7|10461.5|10451.5|0
1593647400000|2020-07-01 23:50:00|10463.3|10453.3|10458.6|10448.6|10463.3|10453.3|10455.1|10445.1|0
1593647700000|2020-07-01 23:55:00|10459.2|10449.2|10457.1|10447.1|10459.2|10449.2|10456.8|10446.8|0
1593648000000|2020-07-02 00:00:00|10456.2|10446.2|10459.4|10449.4|10462.4|10452.4|10452.7|10442.7|0
1593648300000|2020-07-02 00:05:00|10459.7|10449.7|10465.4|10455.4|10466|10456|10458.2|10448.2|0
1593648600000|2020-07-02 00:10:00|10465.1|10455.1|10458.1|10448.1|10466|10456|10456.1|10446.1|0
1593648900000|2020-07-02 00:15:00|10457.5|10447.5|10454.1|10444.1|10457.8|10447.8|10452.3|10442.3|0
1593649200000|2020-07-02 00:20:00|10454.7|10444.7|10454.7|10444.7|10458.2|10448.2|10453.5|10443.5|0
1593649500000|2020-07-02 00:25:00|10455.3|10445.3|10445.8|10435.8|10456.5|10446.5|10444.4|10434.4|0
1593649800000|2020-07-02 00:30:00|10445.5|10435.5|10445.5|10435.5|10447.3|10437.3|10444.4|10434.4|0
1593650100000|2020-07-02 00:35:00|10444.9|10434.9|10449.7|10439.7|10449.7|10439.7|10444.3|10434.3|0
1593650400000|2020-07-02 00:40:00|10450.2|10440.2|10444.8|10434.8|10450.8|10440.8|10443.6|10433.6|0
1593650700000|2020-07-02 00:45:00|10445.1|10435.1|10449.5|10439.5|10449.5|10439.5|10444.8|10434.8|0
1593651000000|2020-07-02 00:50:00|10450.1|10440.1|10444.8|10434.8|10451.3|10441.3|10444.2|10434.2|0
1593651300000|2020-07-02 00:55:00|10445.4|10435.4|10447.2|10437.2|10447.8|10437.8|10443.1|10433.1|0
1593651600000|2020-07-02 01:00:00|10447.8|10437.8|10420.1|10416.1|10447.8|10437.8|10414.1|10409.6|356
1593651900000|2020-07-02 01:05:00|10420.6|10415.6|10425.6|10422.1|10427.1|10423.6|10416.6|10412.6|190
1593652200000|2020-07-02 01:10:00|10426.6|10423.1|10424.1|10421.1|10427.6|10424.1|10418.1|10415.6|140
1593652500000|2020-07-02 01:15:00|10423.6|10420.6|10447.1|10442.6|10451.1|10446.6|10420.6|10416.6|234
1593652800000|2020-07-02 01:20:00|10447.6|10443.6|10469.6|10465.6|10473.1|10469.1|10447.6|10443.6|425
1593653100000|2020-07-02 01:25:00|10470.6|10466.1|10474.6|10470.1|10478.1|10475.1|10469.1|10465.6|188
1593653400000|2020-07-02 01:30:00|10475.1|10471.1|10476.6|10472.6|10477.6|10474.1|10468.6|10464.1|170
1593653700000|2020-07-02 01:35:00|10477.6|10473.1|10479.1|10476.1|10480.6|10477.6|10473.1|10464.6|196
1593654000000|2020-07-02 01:40:00|10478.6|10475.6|10480.1|10476.6|10483.6|10480.1|10477.1|10473.6|157
1593654300000|2020-07-02 01:45:00|10480.6|10477.1|10484.6|10480.6|10485.6|10483.1|10478.1|10474.1|221
1593654600000|2020-07-02 01:50:00|10485.1|10481.1|10479.1|10474.6|10485.6|10482.1|10479.1|10474.6|72
1593654900000|2020-07-02 01:55:00|10477.6|10475.1|10462.6|10459.6|10477.6|10475.6|10462.6|10459.6|76
1593655200000|2020-07-02 02:00:00|10463.1|10460.1|10469.1|10465.6|10471.1|10467.6|10463.1|10459.6|78
1593655500000|2020-07-02 02:05:00|10470.1|10466.6|10478.1|10474.1|10479.1|10476.1|10469.1|10465.1|123
1593655800000|2020-07-02 02:10:00|10478.6|10474.6|10482.6|10479.6|10482.6|10479.6|10476.6|10473.1|86
1593656100000|2020-07-02 02:15:00|10483.1|10478.1|10483.6|10480.1|10485.6|10482.6|10480.6|10477.1|98
1593656400000|2020-07-02 02:20:00|10483.1|10480.6|10487.6|10483.6|10489.1|10486.1|10482.6|10479.1|104
1593656700000|2020-07-02 02:25:00|10488.1|10484.1|10492.1|10488.1|10492.6|10488.6|10487.1|10483.6|102
1593657000000|2020-07-02 02:30:00|10492.6|10489.1|10487.1|10483.6|10494.1|10491.1|10485.6|10482.1|105
1593657300000|2020-07-02 02:35:00|10488.1|10484.1|10483.6|10479.6|10491.1|10487.1|10483.1|10479.1|83
1593657600000|2020-07-02 02:40:00|10485.1|10480.1|10479.1|10476.1|10491.1|10487.6|10479.1|10476.1|241
1593657900000|2020-07-02 02:45:00|10480.6|10476.6|10483.6|10480.6|10486.6|10483.6|10480.6|10476.6|79
1593658200000|2020-07-02 02:50:00|10484.1|10479.6|10492.1|10487.6|10493.1|10487.6|10481.6|10478.6|118
1593658500000|2020-07-02 02:55:00|10491.1|10488.1|10494.6|10491.1|10495.6|10492.1|10488.6|10484.6|221
1593658800000|2020-07-02 03:00:00|10495.6|10491.6|10485.6|10482.1|10498.6|10495.1|10481.1|10477.6|411
1593659100000|2020-07-02 03:05:00|10488.1|10482.6|10485.1|10482.1|10490.1|10487.6|10485.1|10482.1|157
1593659400000|2020-07-02 03:10:00|10485.6|10482.6|10482.1|10479.6|10486.1|10483.1|10482.1|10479.1|58
1593659700000|2020-07-02 03:15:00|10482.6|10479.1|10464.1|10460.1|10482.6|10479.1|10453.6|10449.1|572
1593660000000|2020-07-02 03:20:00|10464.6|10460.6|10471.6|10467.1|10471.6|10468.1|10464.6|10460.6|159
1593660300000|2020-07-02 03:25:00|10469.6|10467.6|10464.6|10460.6|10469.6|10468.1|10462.1|10458.6|115
1593660600000|2020-07-02 03:30:00|10464.1|10460.1|10464.1|10461.1|10465.6|10462.6|10454.6|10451.6|218
1593660900000|2020-07-02 03:35:00|10464.6|10461.6|10464.1|10461.1|10466.1|10462.6|10459.6|10456.1|135
1593661200000|2020-07-02 03:40:00|10463.6|10461.6|10458.1|10454.6|10463.6|10461.6|10454.1|10451.1|305
1593661500000|2020-07-02 03:45:00|10457.6|10454.1|10480.3|10478.3|10483|10481|10456.6|10452.6|568426
1593661800000|2020-07-02 03:50:00|10480.2|10478.2|10475.9|10473.9|10488.1|10486.1|10469.3|10467.3|348600
1593662100000|2020-07-02 03:55:00|10475.8|10473.8|10483.5|10481.5|10486.5|10484.5|10475.8|10473.8|218175
1593662400000|2020-07-02 04:00:00|10483.4|10481.4|10482.7|10480.7|10485.4|10483.4|10473.4|10471.4|231975
1593662700000|2020-07-02 04:05:00|10483.2|10481.2|10500.2|10498.2|10500.2|10498.2|10475.3|10473.3|348900
1593663000000|2020-07-02 04:10:00|10500.4|10498.4|10501|10499|10505.1|10503.1|10492.4|10490.4|210600
1593663300000|2020-07-02 04:15:00|10500.8|10498.8|10504.8|10502.8|10517|10515|10499.1|10497.1|407700
1593663600000|2020-07-02 04:20:00|10505.2|10503.2|10498|10496|10506.7|10504.7|10495.8|10493.8|203325
1593663900000|2020-07-02 04:25:00|10498.1|10496.1|10491.3|10489.3|10503.8|10501.8|10489.4|10487.4|205575
1593664200000|2020-07-02 04:30:00|10491.8|10489.8|10491.5|10489.5|10498.1|10496.1|10487.7|10485.7|168600
1593664500000|2020-07-02 04:35:00|10491.4|10489.4|10497|10495|10502.3|10500.3|10487.8|10485.8|124350
1593664800000|2020-07-02 04:40:00|10496.9|10494.9|10501|10499|10502.1|10500.1|10496.1|10494.1|75825
1593665100000|2020-07-02 04:45:00|10501.1|10499.1|10484.9|10482.9|10506.3|10504.3|10482.4|10480.4|216975
1593665400000|2020-07-02 04:50:00|10483.7|10481.7|10477.7|10475.7|10488.4|10486.4|10471.9|10469.9|301800
1593665700000|2020-07-02 04:55:00|10477.3|10475.3|10478.2|10476.2|10491.2|10489.2|10473.9|10471.9|161475
1593666000000|2020-07-02 05:00:00|10478.4|10476.4|10486.5|10484.5|10490.9|10488.9|10476.4|10474.4|135000
1593666300000|2020-07-02 05:05:00|10486.4|10484.4|10481.9|10479.9|10487.9|10485.9|10474.1|10472.1|141225
1593666600000|2020-07-02 05:10:00|10481.3|10479.3|10482.5|10480.5|10483.6|10481.6|10474.4|10472.4|93900
1593666900000|2020-07-02 05:15:00|10482.7|10480.7|10490.3|10488.3|10493.9|10491.9|10481.1|10479.1|102675
1593667200000|2020-07-02 05:20:00|10490.8|10488.8|10490.2|10488.2|10492.4|10490.4|10485.9|10483.9|59700
1593667500000|2020-07-02 05:25:00|10491.1|10489.1|10491.9|10489.9|10497.3|10495.3|10490.2|10488.2|101850
1593667800000|2020-07-02 05:30:00|10491.8|10489.8|10492.1|10490.1|10493.6|10491.6|10484.6|10482.6|61050
1593668100000|2020-07-02 05:35:00|10491.9|10489.9|10478.4|10476.4|10494|10492|10478.2|10476.2|78000
1593668400000|2020-07-02 05:40:00|10478.6|10476.6|10470|10468|10479.3|10477.3|10454.1|10452.1|480000
1593668700000|2020-07-02 05:45:00|10470.1|10468.1|10474.1|10472.1|10479.5|10477.5|10467.3|10465.3|105600
1593669000000|2020-07-02 05:50:00|10474.2|10472.2|10470|10468|10476.9|10474.9|10468.9|10466.9|103425
1593669300000|2020-07-02 05:55:00|10469.1|10467.1|10471.5|10469.5|10472|10470|10460.4|10458.4|156300
1593669600000|2020-07-02 06:00:00|10471.7|10469.7|10480.6|10478.6|10481.5|10479.5|10469.2|10467.2|107625
1593669900000|2020-07-02 06:05:00|10479.7|10477.7|10503.9|10501.9|10503.9|10501.9|10479.7|10477.7|342975
1593670200000|2020-07-02 06:10:00|10503.2|10501.2|10506.1|10504.1|10508.5|10506.5|10497.6|10495.6|233325
1593670500000|2020-07-02 06:15:00|10505.2|10503.2|10503.4|10501.4|10510.6|10508.6|10498.6|10496.6|180975
1593670800000|2020-07-02 06:20:00|10503.9|10501.9|10503|10501|10509.5|10507.5|10502.2|10500.2|96225
1593671100000|2020-07-02 06:25:00|10502.9|10500.9|10513.6|10511.6|10515.8|10513.8|10502.2|10500.2|171450
1593671400000|2020-07-02 06:30:00|10513.4|10511.4|10521.1|10519.1|10524.2|10522.2|10509.2|10507.2|264750
1593671700000|2020-07-02 06:35:00|10521|10519|10532.3|10530.3|10533.4|10531.4|10521|10519|311550
1593672000000|2020-07-02 06:40:00|10532.1|10530.1|10531.9|10529.9|10533.8|10531.8|10524.7|10522.7|153075
1593672300000|2020-07-02 06:45:00|10533.1|10531.1|10525.9|10523.9|10537.4|10535.4|10520.1|10518.1|204750
1593672600000|2020-07-02 06:50:00|10524.1|10522.1|10532|10530|10535.4|10533.4|10523.7|10521.7|109275
1593672900000|2020-07-02 06:55:00|10531.5|10529.5|10532|10530|10534.2|10532.2|10526.6|10524.6|105450
1593673200000|2020-07-02 07:00:00|10532.2|10530.2|10525.2|10523.2|10542.1|10540.1|10524.2|10522.2|251625
1593673500000|2020-07-02 07:05:00|10524.8|10522.8|10530|10528|10531.2|10529.2|10521.1|10519.1|116025
1593673800000|2020-07-02 07:10:00|10529.7|10527.7|10544|10542|10547|10545|10529.7|10527.7|234225
1593674100000|2020-07-02 07:15:00|10545|10543|10543.1|10541.1|10553.7|10551.7|10539.8|10537.8|250125
1593674400000|2020-07-02 07:20:00|10544.1|10542.1|10543.4|10541.4|10550.8|10548.8|10540.7|10538.7|142800
1593674700000|2020-07-02 07:25:00|10542.9|10540.9|10549.5|10547.5|10551.1|10549.1|10540.7|10538.7|96225
1593675000000|2020-07-02 07:30:00|10549.4|10547.4|10535.9|10533.9|10557.3|10555.3|10533.6|10531.6|230475
1593675300000|2020-07-02 07:35:00|10536.1|10534.1|10541.7|10539.7|10543.4|10541.4|10525.1|10523.1|196350
1593675600000|2020-07-02 07:40:00|10541.2|10539.2|10544.2|10542.2|10546.1|10544.1|10535|10533|84450
1593675900000|2020-07-02 07:45:00|10544.9|10542.9|10550|10548|10551.9|10549.9|10544.9|10542.9|135600
1593676200000|2020-07-02 07:50:00|10548.1|10546.1|10552.2|10550.2|10554.9|10552.9|10544.1|10542.1|152475
1593676500000|2020-07-02 07:55:00|10552.9|10550.9|10549.6|10547.6|10556.1|10554.1|10544.1|10542.1|133125
1593676800000|2020-07-02 08:00:00|10550.2|10548.2|10548.3|10546.3|10553.6|10551.6|10546.5|10544.5|90450
1593677100000|2020-07-02 08:05:00|10549.1|10547.1|10550.4|10548.4|10550.4|10548.4|10538.9|10536.9|162000
1593677400000|2020-07-02 08:10:00|10551.1|10549.1|10559.1|10557.1|10563.6|10561.6|10550.2|10548.2|264450
1593677700000|2020-07-02 08:15:00|10558.9|10556.9|10572|10570|10578.8|10576.8|10558.9|10556.9|309825
1593678000000|2020-07-02 08:20:00|10572.3|10570.3|10580.1|10578.1|10582.6|10580.6|10571.6|10569.6|219825
1593678300000|2020-07-02 08:25:00|10580.6|10578.6|10578.4|10576.4|10585|10583|10576.2|10574.2|223275
1593678600000|2020-07-02 08:30:00|10578.7|10576.7|10571.3|10569.3|10588|10586|10567.9|10565.9|226575
1593678900000|2020-07-02 08:35:00|10571.2|10569.2|10581.9|10579.9|10584.2|10582.2|10571.2|10569.2|115500
1593679200000|2020-07-02 08:40:00|10581.4|10579.4|10587.7|10585.7|10590.4|10588.4|10578.2|10576.2|162900
1593679500000|2020-07-02 08:45:00|10588.3|10586.3|10582.4|10580.4|10591.5|10589.5|10581.6|10579.6|165600
1593679800000|2020-07-02 08:50:00|10581.9|10579.9|10576.5|10574.5|10584.7|10582.7|10576|10574|134250
1593680100000|2020-07-02 08:55:00|10576.4|10574.4|10577.9|10575.9|10582|10580|10574.7|10572.7|121350
1593680400000|2020-07-02 09:00:00|10577.7|10575.7|10569.2|10567.2|10579.4|10577.4|10557.4|10555.4|285225
1593680700000|2020-07-02 09:05:00|10568.5|10566.5|10564|10562|10571.9|10569.9|10560.7|10558.7|175125
1593681000000|2020-07-02 09:10:00|10563.1|10561.1|10560.9|10558.9|10575.9|10573.9|10556.3|10554.3|217725
1593681300000|2020-07-02 09:15:00|10561.1|10559.1|10565.4|10563.4|10566.9|10564.9|10548.4|10546.4|260250
1593681600000|2020-07-02 09:20:00|10565.9|10563.9|10561.9|10559.9|10569.5|10567.5|10558.9|10556.9|127500
1593681900000|2020-07-02 09:25:00|10561.8|10559.8|10554.1|10552.1|10567.1|10565.1|10552|10550|124875
1593682200000|2020-07-02 09:30:00|10554|10552|10545.2|10543.2|10560|10558|10545.1|10543.1|222375
1593682500000|2020-07-02 09:35:00|10545.1|10543.1|10555.9|10553.9|10558.1|10556.1|10539.4|10537.4|332175
1593682800000|2020-07-02 09:40:00|10555.4|10553.4|10545.7|10543.7|10560.6|10558.6|10545.7|10543.7|218250
1593683100000|2020-07-02 09:45:00|10545.8|10543.8|10540.3|10538.3|10545.8|10543.8|10538.3|10536.3|290250
1593683400000|2020-07-02 09:50:00|10540.2|10538.2|10554.4|10552.4|10554.4|10552.4|10539.4|10537.4|300150
1593683700000|2020-07-02 09:55:00|10554.3|10552.3|10561|10559|10563.1|10561.1|10553.7|10551.7|427575
1593684000000|2020-07-02 10:00:00|10561.4|10558.6|10548.1|10544.6|10561.4|10558.6|10546.1|10542.6|413
1593684300000|2020-07-02 10:05:00|10546.1|10543.6|10558.6|10549.6|10558.6|10551.1|10533.1|10528.6|296
1593684600000|2020-07-02 10:10:00|10541.3|10531.3|10548.1|10538.1|10548.7|10538.7|10541|10531|14838600
1593684900000|2020-07-02 10:15:00|10548.7|10538.7|10541.7|10531.7|10549.9|10539.9|10540.5|10530.5|0
1593685200000|2020-07-02 10:20:00|10542.3|10532.3|10541.7|10531.7|10546.4|10536.4|10541.7|10531.7|0
1593685500000|2020-07-02 10:25:00|10542.3|10532.3|10545.8|10535.8|10546.4|10536.4|10541.7|10531.7|0
1593685800000|2020-07-02 10:30:00|10546.4|10536.4|10548.2|10538.2|10548.2|10538.2|10542.9|10532.9|0
1593686100000|2020-07-02 10:35:00|10548.8|10538.8|10551.7|10541.7|10552.3|10542.3|10547.6|10537.6|0
1593686400000|2020-07-02 10:40:00|10551.1|10541.1|10547.6|10542.6|10560.6|10550.6|10542.1|10539.6|45
1593686700000|2020-07-02 10:45:00|10548.6|10543.4|10552.1|10544.6|10554.1|10547.1|10547.6|10540.6|52
1593687000000|2020-07-02 10:50:00|10550.6|10548.6|10550.1|10544.6|10554.1|10550.6|10549.6|10544.6|9
1593687300000|2020-07-02 10:55:00|10549.6|10545.1|10546.6|10541.6|10549.6|10545.1|10543.6|10540.1|17
1593687600000|2020-07-02 11:00:00|10546.1|10542.1|10551.6|10547.6|10553.6|10549.6|10544.6|10542.1|14
1593687900000|2020-07-02 11:05:00|10551.1|10545.6|10549.6|10545.1|10551.6|10547.1|10544.6|10539.6|17
1593688200000|2020-07-02 11:10:00|10550.1|10545.6|10545.6|10541.1|10550.1|10546.1|10544.1|10540.1|89
1593688500000|2020-07-02 11:15:00|10545.1|10540.6|10553.1|10547.1|10553.1|10548.1|10544.6|10540.6|11
1593688800000|2020-07-02 11:20:00|10553.6|10547.6|10558.6|10554.1|10563.1|10558.6|10550.1|10547.6|29
1593689100000|2020-07-02 11:25:00|10556.6|10552.6|10550.6|10547.1|10558.6|10555.1|10548.1|10544.1|37
1593689400000|2020-07-02 11:30:00|10552.6|10547.6|10558.6|10554.1|10558.6|10554.6|10552.6|10547.1|32
1593689700000|2020-07-02 11:35:00|10559.1|10556.6|10557.1|10553.1|10562.6|10559.6|10557.1|10553.1|20
1593690000000|2020-07-02 11:40:00|10556.6|10552.1|10553.1|10548.6|10560.1|10555.6|10552.1|10548.6|34
1593690300000|2020-07-02 11:45:00|10552.6|10549.1|10552.1|10547.6|10555.1|10551.1|10551.6|10547.6|5
1593690600000|2020-07-02 11:50:00|10553.1|10548.1|10550.1|10547.1|10553.1|10549.1|10550.1|10547.1|0
1593690900000|2020-07-02 11:55:00|10550.6|10545.1|10553.1|10549.6|10553.1|10549.6|10549.1|10545.1|6
1593691200000|2020-07-02 12:00:00|10552.6|10548.1|10547.1|10543.1|10552.6|10548.6|10546.1|10542.1|22
1593691500000|2020-07-02 12:05:00|10547.6|10544.1|10547.1|10543.6|10550.1|10546.1|10545.1|10541.6|15
1593691800000|2020-07-02 12:10:00|10547.6|10544.1|10545.6|10541.6|10549.1|10545.1|10541.6|10538.6|39
1593692100000|2020-07-02 12:15:00|10545.1|10541.1|10542.1|10539.1|10545.6|10541.6|10540.6|10537.1|13
1593692400000|2020-07-02 12:20:00|10544.1|10539.6|10541.1|10537.6|10548.1|10544.1|10539.1|10536.1|99
1593692700000|2020-07-02 12:25:00|10541.6|10537.1|10539.1|10532.6|10543.6|10539.6|10534.1|10530.1|106
1593693000000|2020-07-02 12:30:00|10540.6|10533.6|10608.1|10603.6|10618.6|10613.6|10540.6|10533.6|442
1593693300000|2020-07-02 12:35:00|10605.6|10603.1|10600.1|10595.6|10617.1|10613.6|10597.6|10594.1|285
1593693600000|2020-07-02 12:40:00|10603.6|10597.6|10589.6|10586.1|10607.1|10600.6|10587.6|10584.6|176
1593693900000|2020-07-02 12:45:00|10590.6|10586.6|10597.6|10594.6|10599.1|10596.1|10589.1|10586.6|95
1593694200000|2020-07-02 12:50:00|10599.6|10595.1|10606.6|10603.6|10610.6|10607.1|10596.1|10593.1|174
1593694500000|2020-07-02 12:55:00|10607.6|10602.6|10608.6|10604.1|10610.6|10607.6|10599.6|10597.1|124
1593694800000|2020-07-02 13:00:00|10607.6|10603.6|10597.6|10593.6|10610.6|10608.1|10597.6|10593.6|93
1593695100000|2020-07-02 13:05:00|10597.1|10593.1|10592.6|10589.6|10598.6|10595.6|10591.6|10588.6|227
1593695400000|2020-07-02 13:10:00|10593.1|10588.6|10592.6|10588.6|10596.6|10593.1|10589.1|10585.1|95
1593695700000|2020-07-02 13:15:00|10592.1|10589.6|10589.6|10584.6|10594.1|10590.6|10587.6|10584.1|219
1593696000000|2020-07-02 13:20:00|10589.1|10584.1|10583.1|10579.1|10591.6|10584.6|10579.6|10577.1|70
1593696300000|2020-07-02 13:25:00|10582.6|10578.6|10583.6|10580.1|10589.1|10585.6|10582.1|10578.6|42
1593696600000|2020-07-02 13:30:00|10584.6|10581.1|10608.6|10604.6|10609.1|10605.1|10584.1|10581.1|232
1593696900000|2020-07-02 13:35:00|10609.1|10605.1|10606.6|10602.6|10622.6|10619.1|10597.6|10594.6|393
1593697200000|2020-07-02 13:40:00|10607.1|10603.1|10603.1|10598.1|10608.6|10604.6|10600.1|10597.1|250
1593697500000|2020-07-02 13:45:00|10603.6|10599.6|10628.6|10624.6|10628.6|10625.6|10603.6|10599.6|243
1593697800000|2020-07-02 13:50:00|10629.1|10625.1|10631.1|10628.1|10640.6|10637.1|10629.1|10625.1|482
1593698100000|2020-07-02 13:55:00|10632.1|10628.6|10643.6|10641.1|10643.6|10641.1|10631.6|10628.1|387
1593698400000|2020-07-02 14:00:00|10643.1|10640.1|10647.1|10643.1|10660.6|10658.1|10641.1|10637.6|1034
1593698700000|2020-07-02 14:05:00|10647.6|10643.6|10657.1|10653.6|10670.6|10667.6|10647.6|10643.6|504
1593699000000|2020-07-02 14:10:00|10658.6|10654.1|10643.1|10640.1|10665.6|10662.6|10635.6|10632.1|403
1593699300000|2020-07-02 14:15:00|10644.1|10640.6|10649.1|10644.6|10654.1|10651.1|10643.1|10639.6|260
1593699600000|2020-07-02 14:20:00|10648.6|10645.1|10638.6|10634.6|10653.1|10649.6|10633.6|10630.6|306
1593699900000|2020-07-02 14:25:00|10639.1|10635.1|10618.6|10614.6|10643.1|10640.6|10616.1|10613.1|545
1593700200000|2020-07-02 14:30:00|10618.1|10612.6|10618.6|10615.1|10621.1|10617.6|10604.1|10600.1|617
1593700500000|2020-07-02 14:35:00|10619.1|10615.6|10624.1|10620.1|10627.6|10623.6|10613.1|10609.1|226
1593700800000|2020-07-02 14:40:00|10623.6|10619.1|10632.1|10629.1|10638.1|10634.6|10622.1|10618.1|135
1593701100000|2020-07-02 14:45:00|10632.6|10629.6|10619.6|10614.6|10637.6|10634.1|10617.1|10613.6|202
1593701400000|2020-07-02 14:50:00|10619.1|10615.1|10603.1|10598.1|10626.1|10623.1|10591.1|10588.6|341
1593701700000|2020-07-02 14:55:00|10602.6|10598.6|10594.1|10590.6|10603.1|10599.6|10587.1|10584.1|222
1593702000000|2020-07-02 15:00:00|10593.6|10590.1|10596.1|10591.6|10600.1|10594.6|10586.6|10583.6|323
1593702300000|2020-07-02 15:05:00|10595.6|10591.1|10598.6|10594.6|10604.1|10600.6|10592.6|10590.1|160
1593702600000|2020-07-02 15:10:00|10600.1|10595.6|10591.6|10588.1|10601.1|10596.6|10589.1|10585.1|219
1593702900000|2020-07-02 15:15:00|10592.1|10588.6|10602.6|10597.6|10602.6|10597.6|10586.6|10582.6|176
1593703200000|2020-07-02 15:20:00|10603.1|10599.1|10612.6|10609.1|10614.1|10611.1|10601.6|10597.6|232
1593703500000|2020-07-02 15:25:00|10611.6|10608.6|10613.1|10609.1|10613.6|10609.6|10605.6|10602.6|215
1593703800000|2020-07-02 15:30:00|10614.1|10609.6|10613.6|10610.6|10621.6|10617.1|10609.6|10606.6|78
1593704100000|2020-07-02 15:35:00|10613.1|10609.6|10615.6|10611.6|10619.1|10615.6|10613.1|10609.1|31
1593704400000|2020-07-02 15:40:00|10615.1|10610.6|10618.1|10614.6|10619.1|10616.6|10614.1|10610.1|45
1593704700000|2020-07-02 15:45:00|10618.6|10613.6|10614.6|10611.1|10618.6|10614.6|10614.1|10611.1|19
1593705000000|2020-07-02 15:50:00|10615.1|10611.6|10612.6|10608.6|10616.1|10611.6|10605.6|10602.6|55
1593705300000|2020-07-02 15:55:00|10614.1|10609.1|10614.6|10612.1|10617.6|10614.6|10610.6|10607.6|57
1593705600000|2020-07-02 16:00:00|10615.6|10611.6|10606.6|10603.1|10615.6|10612.6|10603.6|10599.6|98
1593705900000|2020-07-02 16:05:00|10607.1|10603.6|10615.1|10611.6|10615.6|10612.1|10606.6|10602.6|46
1593706200000|2020-07-02 16:10:00|10614.6|10612.1|10608.6|10604.6|10616.1|10612.6|10608.6|10604.6|38
1593706500000|2020-07-02 16:15:00|10608.1|10603.6|10615.6|10611.6|10617.6|10613.6|10603.1|10599.1|50
1593706800000|2020-07-02 16:20:00|10615.1|10610.6|10615.6|10611.1|10617.1|10613.6|10607.1|10603.6|22
1593707100000|2020-07-02 16:25:00|10616.1|10612.6|10620.6|10617.1|10620.6|10617.1|10612.1|10608.6|22
1593707400000|2020-07-02 16:30:00|10620.1|10616.6|10615.6|10611.6|10620.6|10617.1|10613.1|10609.6|18
1593707700000|2020-07-02 16:35:00|10615.1|10611.1|10615.6|10611.6|10617.6|10614.1|10610.1|10607.1|38
1593708000000|2020-07-02 16:40:00|10616.1|10612.1|10613.6|10610.1|10616.1|10612.6|10611.6|10607.6|10
1593708300000|2020-07-02 16:45:00|10613.1|10609.6|10613.1|10609.6|10615.6|10612.6|10610.6|10607.1|36
1593708600000|2020-07-02 16:50:00|10614.1|10609.1|10611.6|10607.6|10616.1|10612.6|10610.1|10607.1|10
1593708900000|2020-07-02 16:55:00|10612.1|10608.6|10616.6|10613.6|10617.1|10613.6|10607.6|10605.1|34
1593709200000|2020-07-02 17:00:00|10617.6|10614.6|10613.1|10609.6|10618.6|10614.6|10611.6|10608.1|12
1593709500000|2020-07-02 17:05:00|10612.6|10611.1|10618.6|10615.1|10620.1|10616.6|10612.6|10610.1|45
1593709800000|2020-07-02 17:10:00|10619.1|10614.6|10616.1|10612.1|10619.1|10614.6|10612.1|10609.1|14
1593710100000|2020-07-02 17:15:00|10615.6|10611.6|10615.6|10612.1|10617.1|10614.1|10612.1|10609.1|40
1593710400000|2020-07-02 17:20:00|10616.1|10612.6|10623.1|10620.1|10623.1|10620.6|10616.1|10612.1|23
1593710700000|2020-07-02 17:25:00|10623.6|10619.1|10622.1|10618.6|10623.6|10620.1|10620.1|10616.1|31
1593711000000|2020-07-02 17:30:00|10621.6|10618.1|10623.1|10619.1|10623.6|10620.1|10619.6|10616.1|12
1593711300000|2020-07-02 17:35:00|10623.6|10619.6|10627.6|10624.1|10627.6|10624.1|10622.1|10618.6|142
1593711600000|2020-07-02 17:40:00|10627.1|10624.6|10630.1|10627.1|10630.1|10627.1|10623.6|10620.6|30
1593711900000|2020-07-02 17:45:00|10629.6|10626.6|10631.1|10627.1|10631.6|10627.6|10628.1|10624.1|23
1593712200000|2020-07-02 17:50:00|10630.1|10626.1|10628.6|10624.1|10631.1|10627.6|10627.6|10624.1|19
1593712500000|2020-07-02 17:55:00|10628.1|10623.1|10622.1|10618.6|10628.6|10623.1|10621.1|10617.6|31
1593712800000|2020-07-02 18:00:00|10621.6|10618.1|10619.1|10615.1|10623.6|10620.6|10615.6|10612.1|39
1593713100000|2020-07-02 18:05:00|10617.1|10615.6|10616.1|10611.6|10622.1|10619.1|10615.6|10611.6|22
1593713400000|2020-07-02 18:10:00|10615.6|10612.1|10618.1|10614.6|10619.1|10616.1|10615.1|10611.1|15
1593713700000|2020-07-02 18:15:00|10618.6|10614.1|10618.1|10614.1|10618.6|10614.6|10615.6|10611.6|5
1593714000000|2020-07-02 18:20:00|10617.6|10613.6|10621.1|10617.6|10623.1|10619.6|10614.1|10610.1|24
1593714300000|2020-07-02 18:25:00|10620.6|10616.1|10625.1|10620.1|10625.6|10621.1|10619.1|10616.1|23
1593714600000|2020-07-02 18:30:00|10625.6|10620.6|10630.1|10627.1|10631.1|10627.1|10624.6|10620.6|18
1593714900000|2020-07-02 18:35:00|10631.1|10625.1|10631.1|10627.6|10633.1|10629.6|10628.1|10625.1|55
1593715200000|2020-07-02 18:40:00|10631.6|10628.1|10628.1|10624.6|10632.1|10628.1|10625.6|10622.1|30
1593715500000|2020-07-02 18:45:00|10627.6|10623.6|10628.1|10625.1|10630.6|10626.6|10626.6|10623.6|54
1593715800000|2020-07-02 18:50:00|10627.6|10624.6|10626.6|10622.6|10632.6|10628.6|10624.6|10620.6|58
1593716100000|2020-07-02 18:55:00|10626.1|10623.1|10626.6|10623.1|10629.6|10625.6|10624.6|10622.1|32
1593716400000|2020-07-02 19:00:00|10628.1|10623.6|10620.1|10616.1|10629.6|10625.6|10620.1|10616.1|31
1593716700000|2020-07-02 19:05:00|10620.6|10616.6|10619.6|10615.6|10623.1|10619.1|10619.1|10615.1|10
1593717000000|2020-07-02 19:10:00|10619.1|10615.1|10616.1|10612.6|10620.1|10616.1|10615.1|10612.1|54
1593717300000|2020-07-02 19:15:00|10616.6|10613.1|10616.6|10613.6|10619.1|10615.6|10614.6|10611.6|72
1593717600000|2020-07-02 19:20:00|10618.1|10614.1|10617.6|10613.6|10619.1|10616.1|10616.6|10612.6|20
1593717900000|2020-07-02 19:25:00|10617.1|10613.1|10614.1|10609.6|10617.1|10614.1|10612.6|10609.6|25
1593718200000|2020-07-02 19:30:00|10613.6|10610.1|10611.6|10607.6|10618.6|10615.1|10609.6|10607.1|110
1593718500000|2020-07-02 19:35:00|10611.1|10608.1|10614.1|10610.1|10617.6|10613.6|10610.1|10607.6|21
1593718800000|2020-07-02 19:40:00|10614.6|10610.6|10606.1|10602.6|10615.1|10611.1|10603.6|10600.6|73
1593719100000|2020-07-02 19:45:00|10605.6|10602.1|10602.6|10598.6|10606.6|10603.1|10600.6|10597.1|23
1593719400000|2020-07-02 19:50:00|10600.6|10598.1|10595.6|10591.1|10602.6|10598.6|10592.6|10590.1|82
1593719700000|2020-07-02 19:55:00|10595.1|10591.6|10596.1|10590.1|10598.6|10593.6|10588.1|10585.1|107
1593720000000|2020-07-02 20:00:00|10596.6|10594.1|10600.1|10595.1|10600.1|10595.6|10596.6|10591.6|52
1593720300000|2020-07-02 20:05:00|10600.6|10597.1|10614.1|10610.6|10614.1|10610.6|10600.1|10596.1|135
1593720600000|2020-07-02 20:10:00|10613.6|10611.1|10613.1|10609.1|10614.1|10611.6|10612.1|10608.1|16
1593720900000|2020-07-02 20:15:00|10612.6|10608.6|10607.6|10603.6|10613.1|10609.1|10607.6|10603.6|10
1593721200000|2020-07-02 20:20:00|10606.6|10604.1|10606.6|10602.6|10606.6|10604.1|10606.6|10602.6|0
1593721500000|2020-07-02 20:25:00|10607.1|10603.1|10605.1|10601.6|10607.1|10603.1|10604.1|10600.1|4
1593721800000|2020-07-02 20:30:00|10604.6|10601.1|10606.6|10602.6|10607.1|10603.1|10603.6|10599.6|6
1593722100000|2020-07-02 20:35:00|10605.6|10602.1|10607.6|10603.1|10608.1|10604.1|10604.1|10599.6|1
1593722400000|2020-07-02 20:40:00|10608.1|10603.6|10602.6|10597.1|10608.1|10604.1|10602.6|10596.6|8
1593723000000|2020-07-02 20:50:00||10597.6||10598.6||10598.6||10597.6|0
1593723300000|2020-07-02 20:55:00|10602.1||10601.6||10602.1||10601.6||4
1593723600000|2020-07-02 21:00:00|10604.1||10604.1||10604.1||10604.1||1
1593724200000|2020-07-02 21:10:00|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|14897820
1593724500000|2020-07-02 21:15:00|10604.3|10594.3|10604.4|10594.4|10604.6|10594.6|10604.3|10594.3|0
1593724800000|2020-07-02 21:20:00|10604.2|10594.2|10605.4|10595.4|10605.5|10595.5|10604.1|10594.1|0
1593725100000|2020-07-02 21:25:00|10605.5|10595.5|10606.5|10596.5|10606.9|10596.9|10605.5|10595.5|0
1593725400000|2020-07-02 21:30:00|10606.9|10596.9|10606.5|10596.5|10606.9|10596.9|10606.5|10596.5|0
1593725700000|2020-07-02 21:35:00|10606.6|10596.6|10606.7|10596.7|10607.5|10597.5|10605.8|10595.8|0
1593726000000|2020-07-02 21:40:00|10607|10597|10607.5|10597.5|10607.7|10597.7|10606.6|10596.6|0
1593726300000|2020-07-02 21:45:00|10606.5|10596.5|10606.7|10596.7|10608.1|10598.1|10605.9|10595.9|0
1593726600000|2020-07-02 21:50:00|10606.9|10596.9|10605.9|10595.9|10607|10597|10605.9|10595.9|0
1593726900000|2020-07-02 21:55:00|10606.1|10596.1|10605.8|10595.8|10606.6|10596.6|10605.4|10595.4|0
1593727200000|2020-07-02 22:00:00|10609.2|10599.2|10610.1|10600.1|10610.1|10600.1|10604.7|10594.7|0
1593727500000|2020-07-02 22:05:00|10610.4|10600.4|10608.9|10598.9|10612.4|10602.4|10608.3|10598.3|0
1593727800000|2020-07-02 22:10:00|10609.5|10599.5|10612.9|10602.9|10614.4|10604.4|10608.3|10598.3|0
1593728100000|2020-07-02 22:15:00|10613.5|10603.5|10614.1|10604.1|10616.5|10606.5|10612.3|10602.3|0
1593728400000|2020-07-02 22:20:00|10613.8|10603.8|10610.6|10600.6|10617.1|10607.1|10609.1|10599.1|0
1593728700000|2020-07-02 22:25:00|10610.8|10600.8|10616|10606|10617.8|10607.8|10610.6|10600.6|0
1593729000000|2020-07-02 22:30:00|10615.7|10605.7|10618|10608|10618.3|10608.3|10613.2|10603.2|0
1593729300000|2020-07-02 22:35:00|10617.7|10607.7|10620.6|10610.6|10620.6|10610.6|10615.9|10605.9|0
1593729600000|2020-07-02 22:40:00|10621.2|10611.2|10621.2|10611.2|10622.4|10612.4|10620.1|10610.1|0
1593729900000|2020-07-02 22:45:00|10620.6|10610.6|10621.4|10611.4|10621.4|10611.4|10620.1|10610.1|0
1593730200000|2020-07-02 22:50:00|10622|10612|10619.7|10609.7|10622|10612|10619.1|10609.1|0
1593730500000|2020-07-02 22:55:00|10619.4|10609.4|10620.4|10610.4|10620.4|10610.4|10618.5|10608.5|0
1593730800000|2020-07-02 23:00:00|10619.8|10609.8|10620.9|10610.9|10621.5|10611.5|10618|10608|0
1593731100000|2020-07-02 23:05:00|10621.2|10611.2|10624.7|10614.7|10625.9|10615.9|10620.9|10610.9|0
1593731400000|2020-07-02 23:10:00|10625|10615|10621.2|10611.2|10625|10615|10621.2|10611.2|0
1593731700000|2020-07-02 23:15:00|10621.8|10611.8|10623|10613|10623.2|10613.2|10621.8|10611.8|0
1593732000000|2020-07-02 23:20:00|10622.4|10612.4|10620.6|10610.6|10622.4|10612.4|10620.6|10610.6|0
1593732300000|2020-07-02 23:25:00|10620.9|10610.9|10618.7|10608.7|10621.2|10611.2|10618.7|10608.7|0
1593732600000|2020-07-02 23:30:00|10619.3|10609.3|10621.1|10611.1|10621.7|10611.7|10618.7|10608.7|0
1593732900000|2020-07-02 23:35:00|10621.7|10611.7|10620.7|10610.7|10622.4|10612.4|10618.9|10608.9|0
1593733200000|2020-07-02 23:40:00|10620.4|10610.4|10620.1|10610.1|10621.3|10611.3|10616.5|10606.5|0
1593733500000|2020-07-02 23:45:00|10619.8|10609.8|10618.9|10608.9|10620.1|10610.1|10616.5|10606.5|0
1593733800000|2020-07-02 23:50:00|10618.6|10608.6|10615.2|10605.2|10618.6|10608.6|10614.7|10604.7|0
1593734100000|2020-07-02 23:55:00|10615.8|10605.8|10611.7|10601.7|10615.8|10605.8|10610.5|10600.5|0
1593734400000|2020-07-03 00:00:00|10611.1|10601.1|10609.8|10599.8|10619.3|10609.3|10609.2|10599.2|0
1593734700000|2020-07-03 00:05:00|10611|10601|10613.1|10603.1|10613.4|10603.4|10608.1|10598.1|0
1593735000000|2020-07-03 00:10:00|10612.8|10602.8|10601.6|10591.6|10614.6|10604.6|10601|10591|0
1593735300000|2020-07-03 00:15:00|10601.9|10591.9|10609.3|10599.3|10610.5|10600.5|10601.9|10591.9|0
1593735600000|2020-07-03 00:20:00|10609.9|10599.9|10606.9|10596.9|10610.5|10600.5|10606.3|10596.3|0
1593735900000|2020-07-03 00:25:00|10606.6|10596.6|10606.6|10596.6|10609.6|10599.6|10605.4|10595.4|0
1593736200000|2020-07-03 00:30:00|10606|10596|10602.6|10592.6|10607.2|10597.2|10602|10592|0
1593736500000|2020-07-03 00:35:00|10602|10592|10604.3|10594.3|10604.9|10594.9|10602|10592|0
1593736800000|2020-07-03 00:40:00|10603.7|10593.7|10607.9|10597.9|10608.5|10598.5|10603.7|10593.7|0
1593737100000|2020-07-03 00:45:00|10607.6|10597.6|10604.3|10594.3|10608.5|10598.5|10602.5|10592.5|0
1593737400000|2020-07-03 00:50:00|10604|10594|10606.1|10596.1|10608.2|10598.2|10603.7|10593.7|0
1593737700000|2020-07-03 00:55:00|10606.4|10596.4|10609.4|10599.4|10611.1|10601.1|10605.2|10595.2|0
1593738000000|2020-07-03 01:00:00|10609.1|10599.1|10593.9|10589.9|10609.7|10599.7|10588.9|10584.9|366
1593738300000|2020-07-03 01:05:00|10595.9|10590.4|10591.4|10587.9|10595.9|10591.9|10591.4|10587.9|131
1593738600000|2020-07-03 01:10:00|10591.9|10589.4|10601.4|10597.4|10601.4|10597.9|10591.4|10588.4|101
1593738900000|2020-07-03 01:15:00|10602.9|10597.9|10619.9|10615.9|10623.9|10618.4|10600.9|10597.4|170
1593739200000|2020-07-03 01:20:00|10620.9|10616.4|10620.9|10616.9|10624.4|10619.9|10613.4|10609.9|108
1593739500000|2020-07-03 01:25:00|10621.4|10617.4|10618.9|10613.4|10622.4|10618.4|10617.4|10613.4|32
1593739800000|2020-07-03 01:30:00|10615.4|10612.9|10616.9|10609.4|10621.4|10618.4|10614.4|10609.4|129
1593740100000|2020-07-03 01:35:00|10614.4|10609.9|10605.4|10601.4|10614.4|10610.4|10602.4|10598.4|111
1593740400000|2020-07-03 01:40:00|10606.4|10601.9|10596.9|10592.9|10606.9|10603.4|10591.9|10588.4|106
1593740700000|2020-07-03 01:45:00|10598.4|10592.4|10604.9|10600.4|10604.9|10601.4|10598.4|10592.4|24
1593741000000|2020-07-03 01:50:00|10605.9|10600.9|10605.4|10601.4|10608.9|10604.9|10602.9|10599.4|27
1593741300000|2020-07-03 01:55:00|10605.9|10601.9|10599.4|10595.9|10608.9|10605.4|10598.4|10595.4|51
1593741600000|2020-07-03 02:00:00|10600.4|10596.4|10601.4|10597.9|10601.4|10597.9|10594.9|10590.9|58
1593741900000|2020-07-03 02:05:00|10600.9|10598.4|10607.4|10603.4|10608.4|10604.9|10599.9|10595.9|51
1593742200000|2020-07-03 02:10:00|10606.9|10602.9|10604.4|10600.9|10608.4|10605.9|10603.4|10599.4|30
1593742500000|2020-07-03 02:15:00|10605.9|10601.4|10604.4|10600.9|10609.4|10605.9|10604.4|10600.9|15
1593742800000|2020-07-03 02:20:00|10603.9|10598.4|10597.4|10593.4|10603.9|10598.4|10596.4|10592.4|44
1593743100000|2020-07-03 02:25:00|10596.9|10592.9|10595.9|10593.4|10599.4|10595.9|10593.9|10590.4|28
1593743400000|2020-07-03 02:30:00|10596.4|10592.4|10603.4|10599.4|10603.4|10600.4|10593.4|10589.4|68
1593743700000|2020-07-03 02:35:00|10602.4|10599.9|10600.9|10596.9|10603.4|10599.9|10598.9|10595.4|33
1593744000000|2020-07-03 02:40:00|10600.4|10597.4|10602.9|10599.4|10606.4|10602.9|10599.4|10595.9|51
1593744300000|2020-07-03 02:45:00|10602.4|10600.4|10600.9|10597.4|10607.4|10603.4|10599.4|10596.4|79
1593744600000|2020-07-03 02:50:00|10600.4|10596.9|10611.9|10608.9|10614.4|10610.9|10600.4|10596.9|153
1593744900000|2020-07-03 02:55:00|10611.4|10607.9|10604.4|10600.9|10611.9|10608.4|10602.4|10599.4|316
1593745200000|2020-07-03 03:00:00|10603.9|10600.4|10604.4|10601.4|10604.9|10601.9|10601.9|10599.4|136
1593745500000|2020-07-03 03:05:00|10603.9|10601.9|10610.9|10606.9|10611.9|10607.9|10603.4|10599.9|63
1593745800000|2020-07-03 03:10:00|10610.4|10606.4|10608.9|10605.9|10613.4|10609.4|10607.9|10604.9|71
1593746100000|2020-07-03 03:15:00|10609.4|10605.4|10605.9|10602.4|10609.4|10605.9|10604.9|10601.4|26
1593746400000|2020-07-03 03:20:00|10606.4|10602.9|10612.9|10609.9|10612.9|10609.9|10605.9|10602.9|121
1593746700000|2020-07-03 03:25:00|10612.4|10608.4|10612.9|10608.9|10615.9|10612.9|10609.4|10606.4|312
1593747000000|2020-07-03 03:30:00|10612.4|10607.9|10612.4|10608.9|10613.4|10609.9|10608.4|10605.4|152
1593747300000|2020-07-03 03:35:00|10613.4|10609.4|10615.9|10612.9|10616.4|10613.4|10608.4|10605.4|159
1593747600000|2020-07-03 03:40:00|10616.4|10613.4|10615.4|10612.4|10619.4|10615.9|10612.9|10609.9|208
1593747900000|2020-07-03 03:45:00|10610.9|10606.9|10581.9|10579.9|10610.9|10606.9|10579.8|10577.8|639313
1593748200000|2020-07-03 03:50:00|10582.9|10580.9|10597.9|10595.9|10599.9|10597.9|10577|10575|372675
1593748500000|2020-07-03 03:55:00|10598.4|10596.4|10587.9|10585.9|10601|10599|10587.9|10585.9|204525
1593748800000|2020-07-03 04:00:00|10588.2|10586.2|10579.1|10577.1|10599.9|10597.9|10572.8|10570.8|300300
1593749100000|2020-07-03 04:05:00|10578.9|10576.9|10574.5|10572.5|10582.6|10580.6|10568.2|10566.2|299625
1593749400000|2020-07-03 04:10:00|10574.2|10572.2|10562.6|10560.6|10574.2|10572.2|10562.5|10560.5|290550
1593749700000|2020-07-03 04:15:00|10562.4|10560.4|10571.6|10569.6|10575.4|10573.4|10554.3|10552.3|334200
1593750000000|2020-07-03 04:20:00|10572.3|10570.3|10568.2|10566.2|10579.5|10577.5|10561.9|10559.9|240075
1593750300000|2020-07-03 04:25:00|10568.3|10566.3|10574.8|10572.8|10576|10574|10562.7|10560.7|131475
1593750600000|2020-07-03 04:30:00|10575.6|10573.6|10574.6|10572.6|10582.7|10580.7|10564.6|10562.6|165450
1593750900000|2020-07-03 04:35:00|10575.3|10573.3|10568.9|10566.9|10582.5|10580.5|10567.6|10565.6|128775
1593751200000|2020-07-03 04:40:00|10569|10567|10570.2|10568.2|10575.3|10573.3|10564.2|10562.2|100875
1593751500000|2020-07-03 04:45:00|10570.6|10568.6|10570.3|10568.3|10572|10570|10559.3|10557.3|169125
1593751800000|2020-07-03 04:50:00|10570|10568|10572.7|10570.7|10580|10578|10568.4|10566.4|117750
1593752100000|2020-07-03 04:55:00|10572.8|10570.8|10578.5|10576.5|10584.7|10582.7|10572.7|10570.7|113325
1593752400000|2020-07-03 05:00:00|10578.7|10576.7|10581.8|10579.8|10589.3|10587.3|10577.5|10575.5|134700
1593752700000|2020-07-03 05:05:00|10581.9|10579.9|10574.9|10572.9|10581.9|10579.9|10573.7|10571.7|82725
1593753000000|2020-07-03 05:10:00|10575|10573|10570.9|10568.9|10575.7|10573.7|10566.9|10564.9|88500
1593753300000|2020-07-03 05:15:00|10571.2|10569.2|10581|10579|10581.1|10579.1|10570.8|10568.8|79650
1593753600000|2020-07-03 05:20:00|10580.9|10578.9|10574.2|10572.2|10580.9|10578.9|10569.7|10567.7|52800
1593753900000|2020-07-03 05:25:00|10574.5|10572.5|10578.8|10576.8|10579.1|10577.1|10566.9|10564.9|63300
1593754200000|2020-07-03 05:30:00|10577.8|10575.8|10578.9|10576.9|10578.9|10576.9|10571.8|10569.8|45300
1593754500000|2020-07-03 05:35:00|10579.8|10577.8|10565.7|10563.7|10579.8|10577.8|10561.9|10559.9|95925
1593754800000|2020-07-03 05:40:00|10565.9|10563.9|10569|10567|10570.5|10568.5|10557.4|10555.4|144150
1593755100000|2020-07-03 05:45:00|10568.1|10566.1|10565.9|10563.9|10570|10568|10560.9|10558.9|73125
1593755400000|2020-07-03 05:50:00|10565.2|10563.2|10571.7|10569.7|10575.6|10573.6|10564.7|10562.7|78825
1593755700000|2020-07-03 05:55:00|10571.8|10569.8|10576.7|10574.7|10577.8|10575.8|10570.1|10568.1|68550
1593756000000|2020-07-03 06:00:00|10576.6|10574.6|10580.7|10578.7|10584.1|10582.1|10576.3|10574.3|111300
1593756300000|2020-07-03 06:05:00|10580.8|10578.8|10592.2|10590.2|10594.3|10592.3|10577.6|10575.6|166050
1593756600000|2020-07-03 06:10:00|10591.8|10589.8|10601.6|10599.6|10602.4|10600.4|10586.9|10584.9|192075
1593756900000|2020-07-03 06:15:00|10600|10598|10602.6|10600.6|10608.2|10606.2|10598.2|10596.2|236850
1593757200000|2020-07-03 06:20:00|10602.4|10600.4|10607.7|10605.7|10614.1|10612.1|10602.4|10600.4|361575
1593757500000|2020-07-03 06:25:00|10608.2|10606.2|10606.8|10604.8|10609.7|10607.7|10602.3|10600.3|127800
1593757800000|2020-07-03 06:30:00|10606.9|10604.9|10603.7|10601.7|10616.2|10614.2|10602|10600|164550
1593758100000|2020-07-03 06:35:00|10603.2|10601.2|10602.3|10600.3|10603.7|10601.7|10598.6|10596.6|83475
1593758400000|2020-07-03 06:40:00|10603|10601|10600.2|10598.2|10607.8|10605.8|10594.9|10592.9|108075
1593758700000|2020-07-03 06:45:00|10600.3|10598.3|10604.1|10602.1|10604.1|10602.1|10595.9|10593.9|55650
1593759000000|2020-07-03 06:50:00|10603.2|10601.2|10600.5|10598.5|10608.2|10606.2|10600.4|10598.4|69375
1593759300000|2020-07-03 06:55:00|10599.6|10597.6|10605.2|10603.2|10605.9|10603.9|10599.5|10597.5|59025
1593759600000|2020-07-03 07:00:00|10606|10604|10599.6|10597.6|10613.9|10611.9|10596.3|10594.3|142500
1593759900000|2020-07-03 07:05:00|10599.2|10597.2|10594.2|10592.2|10599.4|10597.4|10587.1|10585.1|159375
1593760200000|2020-07-03 07:10:00|10594.1|10592.1|10587.4|10585.4|10595.3|10593.3|10585|10583|104625
1593760500000|2020-07-03 07:15:00|10588.6|10586.6|10585.6|10583.6|10588.6|10586.6|10578|10576|176400
1593760800000|2020-07-03 07:20:00|10585.3|10583.3|10579.8|10577.8|10589.3|10587.3|10574|10572|131100
1593761100000|2020-07-03 07:25:00|10580.3|10578.3|10586.3|10584.3|10589.7|10587.7|10580.3|10578.3|64425
1593761400000|2020-07-03 07:30:00|10585.8|10583.8|10578.4|10576.4|10587.1|10585.1|10572.6|10570.6|123000
1593761700000|2020-07-03 07:35:00|10578.2|10576.2|10580.9|10578.9|10587.9|10585.9|10576|10574|70200
1593762000000|2020-07-03 07:40:00|10580.7|10578.7|10570.4|10568.4|10582.2|10580.2|10569.7|10567.7|130650
1593762300000|2020-07-03 07:45:00|10569.8|10567.8|10575.6|10573.6|10578.4|10576.4|10566.8|10564.8|107400
1593762600000|2020-07-03 07:50:00|10575.7|10573.7|10574.3|10572.3|10583.6|10581.6|10573.1|10571.1|60375
1593762900000|2020-07-03 07:55:00|10574.4|10572.4|10576.8|10574.8|10581.5|10579.5|10574|10572|43800
1593763200000|2020-07-03 08:00:00|10576.9|10574.9|10565.8|10563.8|10576.9|10574.9|10557.8|10555.8|211800
1593763500000|2020-07-03 08:05:00|10564.4|10562.4|10564.9|10562.9|10570.4|10568.4|10559.2|10557.2|118350
1593763800000|2020-07-03 08:10:00|10565.6|10563.6|10557.8|10555.8|10569.3|10567.3|10544.8|10542.8|354000
1593764100000|2020-07-03 08:15:00|10557.5|10555.5|10568.9|10566.9|10568.9|10566.9|10551.8|10549.8|133875
1593764400000|2020-07-03 08:20:00|10569.2|10567.2|10573.6|10571.6|10574.9|10572.9|10563.1|10561.1|114300
1593764700000|2020-07-03 08:25:00|10575.3|10573.3|10579.9|10577.9|10586.8|10584.8|10574.6|10572.6|186450
1593765000000|2020-07-03 08:30:00|10579.5|10577.5|10585.8|10583.8|10585.8|10583.8|10572.5|10570.5|88500
1593765300000|2020-07-03 08:35:00|10586.4|10584.4|10583.9|10581.9|10587.5|10585.5|10574.8|10572.8|103875
1593765600000|2020-07-03 08:40:00|10584.3|10582.3|10590.9|10588.9|10600.7|10598.7|10584.3|10582.3|249975
1593765900000|2020-07-03 08:45:00|10590.3|10588.3|10581.8|10579.8|10590.3|10588.3|10573|10571|122250
1593766200000|2020-07-03 08:50:00|10581.9|10579.9|10580.2|10578.2|10593.7|10591.7|10580.2|10578.2|76125
1593766500000|2020-07-03 08:55:00|10580.3|10578.3|10577.8|10575.8|10586.9|10584.9|10577.2|10575.2|61350
1593766800000|2020-07-03 09:00:00|10578.7|10576.7|10570.2|10568.2|10578.7|10576.7|10563.7|10561.7|171300
1593767100000|2020-07-03 09:05:00|10569.9|10567.9|10574|10572|10576.6|10574.6|10563|10561|87225
1593767400000|2020-07-03 09:10:00|10573.6|10571.6|10580.4|10578.4|10580.4|10578.4|10566.5|10564.5|57975
1593767700000|2020-07-03 09:15:00|10583.2|10581.2|10579.4|10577.4|10591.2|10589.2|10576.2|10574.2|106350
1593768000000|2020-07-03 09:20:00|10579.7|10577.7|10580.7|10578.7|10582.6|10580.6|10572.3|10570.3|47475
1593768300000|2020-07-03 09:25:00|10582.1|10580.1|10576.2|10574.2|10590.1|10588.1|10575.4|10573.4|85575
1593768600000|2020-07-03 09:30:00|10576|10574|10580.6|10578.6|10585.7|10583.7|10574.8|10572.8|140625
1593768900000|2020-07-03 09:35:00|10581|10579|10579.1|10577.1|10583.3|10581.3|10576.8|10574.8|146775
1593769200000|2020-07-03 09:40:00|10579.4|10577.4|10580.7|10578.7|10583.3|10581.3|10575.9|10573.9|240900
1593769500000|2020-07-03 09:45:00|10581.7|10579.7|10589.9|10587.9|10595.6|10593.6|10579.7|10577.7|295650
1593769800000|2020-07-03 09:50:00|10589.6|10587.6|10584.8|10582.8|10589.6|10587.6|10581.5|10579.5|254100
1593770100000|2020-07-03 09:55:00|10585|10583|10579.8|10577.8|10589.6|10587.6|10578.6|10576.6|417525
1593770400000|2020-07-03 10:00:00|10554.9|10551.9|10553.4|10550.4|10557.9|10554.9|10547.4|10543.4|269
1593770700000|2020-07-03 10:05:00|10552.4|10549.4|10574.9|10566.9|10574.9|10571.4|10549.9|10545.4|299
1593771000000|2020-07-03 10:10:00|10567.6|10557.6|10567.4|10557.4|10569.2|10559.2|10565.2|10555.2|11499874
1593771300000|2020-07-03 10:15:00|10567.1|10557.1|10566.8|10556.8|10569.2|10559.2|10563.8|10553.8|0
1593771600000|2020-07-03 10:20:00|10566.2|10556.2|10564.4|10554.4|10567.4|10557.4|10562.8|10552.8|0
1593771900000|2020-07-03 10:25:00|10564.1|10554.1|10569.3|10559.3|10569.3|10559.3|10562.2|10552.2|0
1593772200000|2020-07-03 10:30:00|10568.7|10558.7|10574|10564|10574|10564|10568.7|10558.7|0
1593772500000|2020-07-03 10:35:00|10573.7|10563.7|10569.9|10559.9|10574|10564|10569.9|10559.9|0
1593772800000|2020-07-03 10:40:00|10570.5|10560.5|10570.7|10560.7|10584.4|10576.4|10569.9|10559.9|46
1593773100000|2020-07-03 10:45:00|10570.4|10560.4|10565.9|10558.9|10572.4|10563.4|10565.4|10558.4|9
1593773400000|2020-07-03 10:50:00|10567.4|10559.4|10568.9|10563.4|10568.9|10563.4|10567.4|10559.4|6
1593773700000|2020-07-03 10:55:00|10569.4|10563.9|10572.4|10566.9|10573.9|10568.4|10569.4|10563.9|10
1593774000000|2020-07-03 11:00:00|10573.4|10568.4|10572.4|10567.9|10573.4|10569.4|10565.4|10560.4|37
1593774300000|2020-07-03 11:05:00|10571.4|10567.4|10575.9|10571.9|10580.9|10577.4|10571.4|10566.9|23
1593774600000|2020-07-03 11:10:00|10576.4|10572.4|10575.4|10572.4|10577.9|10574.4|10573.9|10571.4|12
1593774900000|2020-07-03 11:15:00|10577.4|10572.9|10574.9|10571.4|10577.4|10573.4|10570.9|10567.9|20
1593775200000|2020-07-03 11:20:00|10575.4|10571.9|10572.9|10568.9|10576.4|10572.4|10571.4|10567.9|14
1593775500000|2020-07-03 11:25:00|10572.4|10568.4|10565.9|10561.4|10573.9|10569.9|10565.9|10561.4|23
1593775800000|2020-07-03 11:30:00|10565.4|10560.9|10566.9|10563.4|10568.4|10564.4|10563.4|10558.9|15
1593776100000|2020-07-03 11:35:00|10567.4|10562.9|10564.9|10561.4|10572.4|10568.4|10563.9|10561.4|10
1593776400000|2020-07-03 11:40:00|10565.4|10559.4|10565.4|10561.4|10565.4|10561.9|10560.9|10557.9|34
1593776700000|2020-07-03 11:45:00|10564.9|10560.4|10565.9|10562.4|10566.4|10562.4|10561.9|10557.9|18
1593777000000|2020-07-03 11:50:00|10566.9|10562.9|10564.9|10560.9|10568.4|10564.9|10563.4|10559.4|6
1593777300000|2020-07-03 11:55:00|10564.4|10560.4|10564.9|10560.9|10565.9|10561.9|10561.4|10557.9|4
1593777600000|2020-07-03 12:00:00|10563.9|10560.4|10563.4|10559.4|10563.9|10560.9|10557.9|10554.9|41
1593777900000|2020-07-03 12:05:00|10564.4|10559.9|10562.4|10558.9|10564.9|10560.9|10559.9|10556.4|13
1593778200000|2020-07-03 12:10:00|10562.9|10559.4|10561.4|10557.9|10564.4|10560.9|10560.9|10556.4|3
1593778500000|2020-07-03 12:15:00|10561.9|10557.4|10567.4|10563.9|10569.9|10566.4|10561.4|10557.4|11
1593778800000|2020-07-03 12:20:00|10568.4|10564.4|10566.4|10563.4|10570.9|10567.9|10565.9|10561.9|13
1593779100000|2020-07-03 12:25:00|10565.4|10562.9|10568.4|10564.9|10568.4|10564.9|10565.4|10561.4|19
1593779400000|2020-07-03 12:30:00|10567.9|10564.4|10566.9|10562.9|10569.9|10565.9|10563.4|10559.4|19
1593779700000|2020-07-03 12:35:00|10566.4|10562.4|10564.4|10560.4|10566.9|10562.4|10562.4|10558.4|2
1593780000000|2020-07-03 12:40:00|10564.9|10559.4|10564.9|10560.9|10564.9|10560.9|10559.9|10556.4|11
1593780300000|2020-07-03 12:45:00|10564.4|10560.4|10560.4|10555.4|10564.4|10560.9|10559.4|10554.9|37
1593780600000|2020-07-03 12:50:00|10555.9|10554.9|10558.9|10553.9|10558.9|10555.4|10555.9|10551.4|7
1593780900000|2020-07-03 12:55:00|10556.4|10554.4|10557.4|10552.9|10558.9|10555.9|10555.4|10551.9|10
1593781200000|2020-07-03 13:00:00|10557.9|10553.4|10557.4|10553.4|10557.9|10554.4|10555.9|10551.4|4
1593781500000|2020-07-03 13:05:00|10557.9|10553.9|10557.9|10554.4|10560.4|10556.9|10557.4|10553.9|22
1593781800000|2020-07-03 13:10:00|10557.4|10553.9|10558.4|10554.4|10559.4|10555.4|10556.4|10553.4|3
1593782100000|2020-07-03 13:15:00|10558.9|10554.9|10561.4|10557.4|10566.4|10562.4|10558.9|10554.9|17
1593782400000|2020-07-03 13:20:00|10561.9|10557.9|10559.9|10556.4|10563.4|10559.4|10558.9|10556.4|2
1593782700000|2020-07-03 13:25:00|10561.4|10556.9|10560.9|10556.9|10562.9|10558.9|10558.4|10554.4|7
1593783000000|2020-07-03 13:30:00|10561.4|10557.4|10556.9|10553.4|10562.9|10558.9|10555.4|10551.4|16
1593783300000|2020-07-03 13:35:00|10555.9|10552.9|10558.4|10555.4|10558.4|10555.4|10553.4|10549.4|10
1593783600000|2020-07-03 13:40:00|10558.9|10555.9|10558.4|10554.4|10559.9|10555.9|10557.9|10553.9|8
1593783900000|2020-07-03 13:45:00|10558.9|10554.9|10564.9|10560.9|10565.4|10561.4|10558.4|10554.4|22
1593784200000|2020-07-03 13:50:00|10563.9|10560.4|10561.9|10557.9|10564.9|10561.4|10559.9|10556.4|7
1593784500000|2020-07-03 13:55:00|10562.4|10558.4|10566.9|10562.9|10568.4|10564.9|10562.4|10558.4|71
1593784800000|2020-07-03 14:00:00|10566.4|10562.4|10566.9|10562.4|10567.9|10564.4|10565.4|10561.4|11
1593785100000|2020-07-03 14:05:00|10566.4|10564.4|10568.4|10564.4|10580.9|10576.4|10566.4|10563.9|183
1593785400000|2020-07-03 14:10:00|10567.9|10564.9|10570.4|10566.9|10570.9|10566.9|10567.4|10563.4|11
1593785700000|2020-07-03 14:15:00|10570.9|10566.4|10567.9|10563.9|10570.9|10566.9|10566.9|10563.4|10
1593786000000|2020-07-03 14:20:00|10567.4|10563.4|10563.4|10559.9|10571.4|10567.4|10563.4|10559.9|55
1593786300000|2020-07-03 14:25:00|10562.9|10558.9|10561.9|10558.4|10564.4|10560.4|10560.9|10557.9|33
1593786600000|2020-07-03 14:30:00|10561.4|10557.9|10542.9|10539.4|10561.9|10557.9|10542.9|10539.4|51
1593786900000|2020-07-03 14:35:00|10542.4|10536.9|10545.9|10542.4|10548.4|10544.4|10535.9|10531.9|104
1593787200000|2020-07-03 14:40:00|10546.4|10542.9|10552.9|10549.9|10553.4|10550.4|10543.9|10540.4|76
1593787500000|2020-07-03 14:45:00|10552.4|10547.9|10553.4|10549.4|10555.9|10552.4|10550.4|10546.4|38
1593787800000|2020-07-03 14:50:00|10553.9|10549.9|10550.4|10546.4|10554.4|10550.9|10549.9|10546.4|26
1593788100000|2020-07-03 14:55:00|10551.4|10546.9|10554.9|10551.4|10554.9|10551.9|10549.9|10546.4|16
1593788400000|2020-07-03 15:00:00|10554.4|10550.9|10566.4|10562.4|10567.9|10563.9|10552.9|10548.4|200
1593788700000|2020-07-03 15:05:00|10565.9|10561.9|10565.9|10562.4|10566.9|10563.9|10564.4|10560.4|30
1593789000000|2020-07-03 15:10:00|10565.4|10561.9|10560.9|10557.9|10566.4|10563.9|10560.9|10556.4|99
1593789300000|2020-07-03 15:15:00|10561.4|10558.4|10553.9|10550.4|10561.4|10558.4|10552.9|10549.4|12
1593789600000|2020-07-03 15:20:00|10553.4|10549.4|10555.4|10551.9|10557.4|10554.4|10553.4|10549.4|24
1593789900000|2020-07-03 15:25:00|10554.9|10551.4|10558.9|10555.4|10559.9|10556.4|10554.9|10550.4|21
1593790200000|2020-07-03 15:30:00|10558.4|10554.9|10567.4|10563.4|10567.4|10563.4|10557.9|10553.4|71
1593790500000|2020-07-03 15:35:00|10567.9|10562.9|10573.4|10569.9|10574.4|10570.4|10565.4|10561.9|77
1593790800000|2020-07-03 15:40:00|10574.4|10569.4|10572.4|10568.4|10574.4|10571.4|10571.9|10567.9|16
1593791100000|2020-07-03 15:45:00|10572.9|10568.9|10573.4|10569.4|10573.9|10570.4|10571.9|10567.9|1
1593791400000|2020-07-03 15:50:00|10572.9|10568.9|10572.4|10568.4|10573.4|10569.4|10570.9|10568.4|8
1593791700000|2020-07-03 15:55:00|10571.9|10567.9|10572.4|10568.4|10573.4|10569.4|10571.4|10567.9|0
1593792000000|2020-07-03 16:00:00|10571.4|10568.9|10573.4|10569.4|10573.9|10569.9|10569.9|10566.4|12
1593792300000|2020-07-03 16:05:00|10572.9|10568.4|10571.9|10567.9|10573.4|10569.9|10569.9|10566.4|22
1593792600000|2020-07-03 16:10:00|10571.4|10568.4|10570.4|10566.4|10572.4|10568.4|10570.4|10564.9|74
1593792900000|2020-07-03 16:15:00|10569.9|10566.9|10566.9|10562.9|10570.9|10567.4|10564.9|10561.9|29
1593793200000|2020-07-03 16:20:00|10566.4|10562.4|10573.4|10569.9|10573.4|10570.4|10565.4|10561.4|30
1593793500000|2020-07-03 16:25:00|10572.9|10568.9|10567.4|10563.9|10573.4|10569.9|10566.9|10563.4|32
1593793800000|2020-07-03 16:30:00|10567.9|10563.4|10567.9|10563.9|10568.4|10564.9|10563.4|10559.9|5
1593794100000|2020-07-03 16:35:00|10568.4|10564.4|10573.4|10569.4|10573.4|10569.4|10568.4|10564.4|5
1593794400000|2020-07-03 16:40:00|10572.9|10568.4|10567.4|10564.4|10572.9|10568.4|10567.4|10563.9|20
1593794700000|2020-07-03 16:45:00|10568.4|10564.9|10571.4|10567.4|10572.9|10568.9|10567.9|10563.9|18
1593795000000|2020-07-03 16:50:00|10571.9|10567.9|10569.9|10566.4|10572.9|10568.9|10569.9|10566.4|8
1593795300000|2020-07-03 16:55:00|10569.4|10565.4|10567.9|10563.9|10573.4|10569.9|10566.9|10562.9|56
1593795600000|2020-07-03 17:00:00|10567.4|10562.9|10566.9|10563.4|10567.4|10563.4|10565.4|10561.9|6
1593795900000|2020-07-03 17:05:00|10567.4|10564.4|10567.4|10563.9|10569.9|10565.9|10567.4|10563.9|3
1593796200000|2020-07-03 17:10:00|10567.9|10562.9|10567.4|10562.9|10567.9|10562.9|10565.4|10562.9|1
1593796500000|2020-07-03 17:15:00|10566.9|10563.9|10567.9|10563.9|10567.9|10563.9|10566.9|10563.9|1
1593796800000|2020-07-03 17:20:00|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|3
1593797100000|2020-07-03 17:25:00|10567.9|10563.9|10568.9|10564.9|10568.9|10565.4|10567.4|10563.9|0
1593797400000|2020-07-03 17:30:00|10569.4|10565.4|10567.4|10563.9|10569.4|10565.4|10567.4|10563.9|1
1593797700000|2020-07-03 17:35:00|10567.9|10564.9|10568.9|10564.9|10568.9|10564.9|10567.9|10564.9|10
1593798000000|2020-07-03 17:40:00|10568.4|10564.4|10567.4|10563.9|10568.4|10564.4|10567.4|10563.9|0
1593798300000|2020-07-03 17:45:00|10567.9|10565.4|10568.9|10565.9|10569.4|10565.9|10567.9|10565.4|6
1593798600000|2020-07-03 17:50:00|||||||||1
1593799200000|2020-07-03 18:00:00|10568.4|10565.4|10568.4|10565.9|10568.4|10565.9|10568.4|10565.4|1
1593799500000|2020-07-03 18:05:00|10568.9|10565.4|10567.4|10563.4|10568.9|10565.4|10566.9|10562.9|6
1593799800000|2020-07-03 18:10:00|10566.9|10563.9|10567.9|10564.4|10568.4|10564.4|10566.9|10563.9|0
1593800100000|2020-07-03 18:15:00|10567.4|10563.9|10565.4|10561.9|10567.4|10563.9|10564.9|10561.9|13
1593800400000|2020-07-03 18:20:00|10564.9|10561.4|10564.4|10561.4|10564.9|10561.4|10564.4|10561.4|6
1593801000000|2020-07-03 18:30:00|10564.9||10564.4||10564.9||10564.4||0
1593801300000|2020-07-03 18:35:00|||||||||1
1593801600000|2020-07-03 18:40:00|10564.9||10564.4||10564.9||10564.4||0
1593801900000|2020-07-03 18:45:00||10561.9||10561.9||10561.9||10561.4|0
1593802200000|2020-07-03 18:50:00|10564.9|10561.4|10565.9|10562.4|10565.9|10562.4|10564.4|10561.4|3
1593802500000|2020-07-03 18:55:00|10566.4|10561.9|10568.9|10564.9|10568.9|10564.9|10566.4|10561.9|5
1593805200000|2020-07-03 19:40:00||10564.4||10564.4||10564.4||10564.4|0
1593805500000|2020-07-03 19:45:00|10568.4|10564.9|10568.4|10564.4|10568.9|10564.9|10568.4|10564.4|0
1593805800000|2020-07-03 19:50:00|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|0
1593806100000|2020-07-03 19:55:00|10569.4|10565.4|10571.4|10567.4|10571.9|10569.4|10569.4|10565.4|7
1593806400000|2020-07-03 20:00:00|10570.9|10567.9|10571.4|10567.4|10572.9|10568.9|10570.9|10566.9|2
1593806700000|2020-07-03 20:05:00||10567.9||10567.9||10567.9||10567.9|0
1593807000000|2020-07-03 20:10:00||10567.4||10567.4||10567.9||10567.4|0
1593807300000|2020-07-03 20:15:00|10571.9|10567.9|10571.9|10567.9|10571.9|10567.9|10571.9|10567.9|0
1593807600000|2020-07-03 20:20:00|10571.4|10567.4|10571.9|10567.9|10571.9|10567.9|10571.4|10567.4|0
1593807900000|2020-07-03 20:25:00|10572.9|10568.9|10572.4|10568.4|10572.9|10568.9|10572.4|10568.4|1
1593808500000|2020-07-03 20:35:00||10568.9||10568.9||10568.9||10568.9|0
1593808800000|2020-07-03 20:40:00|10574.9|10575.9|10601.4|10592.9|10608.4|10604.4|10574.9|10574.9|125
1593809100000|2020-07-03 20:45:00|10600.9||10600.9||10600.9||10600.9||0
1593809700000|2020-07-03 20:55:00|10594.9|10591.4|10584.9|10576.4|10594.9|10591.4|10579.9|10576.4|11
1593734400000|2020-07-03 00:00:00|10611.1|10601.1|10609.8|10599.8|10619.3|10609.3|10609.2|10599.2|0
1593734700000|2020-07-03 00:05:00|10611|10601|10613.1|10603.1|10613.4|10603.4|10608.1|10598.1|0
1593735000000|2020-07-03 00:10:00|10612.8|10602.8|10601.6|10591.6|10614.6|10604.6|10601|10591|0
1593735300000|2020-07-03 00:15:00|10601.9|10591.9|10609.3|10599.3|10610.5|10600.5|10601.9|10591.9|0
1593735600000|2020-07-03 00:20:00|10609.9|10599.9|10606.9|10596.9|10610.5|10600.5|10606.3|10596.3|0
1593735900000|2020-07-03 00:25:00|10606.6|10596.6|10606.6|10596.6|10609.6|10599.6|10605.4|10595.4|0
1593736200000|2020-07-03 00:30:00|10606|10596|10602.6|10592.6|10607.2|10597.2|10602|10592|0
1593736500000|2020-07-03 00:35:00|10602|10592|10604.3|10594.3|10604.9|10594.9|10602|10592|0
1593736800000|2020-07-03 00:40:00|10603.7|10593.7|10607.9|10597.9|10608.5|10598.5|10603.7|10593.7|0
1593737100000|2020-07-03 00:45:00|10607.6|10597.6|10604.3|10594.3|10608.5|10598.5|10602.5|10592.5|0
1593737400000|2020-07-03 00:50:00|10604|10594|10606.1|10596.1|10608.2|10598.2|10603.7|10593.7|0
1593737700000|2020-07-03 00:55:00|10606.4|10596.4|10609.4|10599.4|10611.1|10601.1|10605.2|10595.2|0
1593738000000|2020-07-03 01:00:00|10609.1|10599.1|10593.9|10589.9|10609.7|10599.7|10588.9|10584.9|366
1593738300000|2020-07-03 01:05:00|10595.9|10590.4|10591.4|10587.9|10595.9|10591.9|10591.4|10587.9|131
1593738600000|2020-07-03 01:10:00|10591.9|10589.4|10601.4|10597.4|10601.4|10597.9|10591.4|10588.4|101
1593738900000|2020-07-03 01:15:00|10602.9|10597.9|10619.9|10615.9|10623.9|10618.4|10600.9|10597.4|170
1593739200000|2020-07-03 01:20:00|10620.9|10616.4|10620.9|10616.9|10624.4|10619.9|10613.4|10609.9|108
1593739500000|2020-07-03 01:25:00|10621.4|10617.4|10618.9|10613.4|10622.4|10618.4|10617.4|10613.4|32
1593739800000|2020-07-03 01:30:00|10615.4|10612.9|10616.9|10609.4|10621.4|10618.4|10614.4|10609.4|129
1593740100000|2020-07-03 01:35:00|10614.4|10609.9|10605.4|10601.4|10614.4|10610.4|10602.4|10598.4|111
1593740400000|2020-07-03 01:40:00|10606.4|10601.9|10596.9|10592.9|10606.9|10603.4|10591.9|10588.4|106
1593740700000|2020-07-03 01:45:00|10598.4|10592.4|10604.9|10600.4|10604.9|10601.4|10598.4|10592.4|24
1593741000000|2020-07-03 01:50:00|10605.9|10600.9|10605.4|10601.4|10608.9|10604.9|10602.9|10599.4|27
1593741300000|2020-07-03 01:55:00|10605.9|10601.9|10599.4|10595.9|10608.9|10605.4|10598.4|10595.4|51
1593741600000|2020-07-03 02:00:00|10600.4|10596.4|10601.4|10597.9|10601.4|10597.9|10594.9|10590.9|58
1593741900000|2020-07-03 02:05:00|10600.9|10598.4|10607.4|10603.4|10608.4|10604.9|10599.9|10595.9|51
1593742200000|2020-07-03 02:10:00|10606.9|10602.9|10604.4|10600.9|10608.4|10605.9|10603.4|10599.4|30
1593742500000|2020-07-03 02:15:00|10605.9|10601.4|10604.4|10600.9|10609.4|10605.9|10604.4|10600.9|15
1593742800000|2020-07-03 02:20:00|10603.9|10598.4|10597.4|10593.4|10603.9|10598.4|10596.4|10592.4|44
1593743100000|2020-07-03 02:25:00|10596.9|10592.9|10595.9|10593.4|10599.4|10595.9|10593.9|10590.4|28
1593743400000|2020-07-03 02:30:00|10596.4|10592.4|10603.4|10599.4|10603.4|10600.4|10593.4|10589.4|68
1593743700000|2020-07-03 02:35:00|10602.4|10599.9|10600.9|10596.9|10603.4|10599.9|10598.9|10595.4|33
1593744000000|2020-07-03 02:40:00|10600.4|10597.4|10602.9|10599.4|10606.4|10602.9|10599.4|10595.9|51
1593744300000|2020-07-03 02:45:00|10602.4|10600.4|10600.9|10597.4|10607.4|10603.4|10599.4|10596.4|79
1593744600000|2020-07-03 02:50:00|10600.4|10596.9|10611.9|10608.9|10614.4|10610.9|10600.4|10596.9|153
1593744900000|2020-07-03 02:55:00|10611.4|10607.9|10604.4|10600.9|10611.9|10608.4|10602.4|10599.4|316
1593745200000|2020-07-03 03:00:00|10603.9|10600.4|10604.4|10601.4|10604.9|10601.9|10601.9|10599.4|136
1593745500000|2020-07-03 03:05:00|10603.9|10601.9|10610.9|10606.9|10611.9|10607.9|10603.4|10599.9|63
1593745800000|2020-07-03 03:10:00|10610.4|10606.4|10608.9|10605.9|10613.4|10609.4|10607.9|10604.9|71
1593746100000|2020-07-03 03:15:00|10609.4|10605.4|10605.9|10602.4|10609.4|10605.9|10604.9|10601.4|26
1593746400000|2020-07-03 03:20:00|10606.4|10602.9|10612.9|10609.9|10612.9|10609.9|10605.9|10602.9|121
1593746700000|2020-07-03 03:25:00|10612.4|10608.4|10612.9|10608.9|10615.9|10612.9|10609.4|10606.4|312
1593747000000|2020-07-03 03:30:00|10612.4|10607.9|10612.4|10608.9|10613.4|10609.9|10608.4|10605.4|152
1593747300000|2020-07-03 03:35:00|10613.4|10609.4|10615.9|10612.9|10616.4|10613.4|10608.4|10605.4|159
1593747600000|2020-07-03 03:40:00|10616.4|10613.4|10615.4|10612.4|10619.4|10615.9|10612.9|10609.9|208
1593747900000|2020-07-03 03:45:00|10610.9|10606.9|10581.9|10579.9|10610.9|10606.9|10579.8|10577.8|639313
1593748200000|2020-07-03 03:50:00|10582.9|10580.9|10597.9|10595.9|10599.9|10597.9|10577|10575|372675
1593748500000|2020-07-03 03:55:00|10598.4|10596.4|10587.9|10585.9|10601|10599|10587.9|10585.9|204525
1593748800000|2020-07-03 04:00:00|10588.2|10586.2|10579.1|10577.1|10599.9|10597.9|10572.8|10570.8|300300
1593749100000|2020-07-03 04:05:00|10578.9|10576.9|10574.5|10572.5|10582.6|10580.6|10568.2|10566.2|299625
1593749400000|2020-07-03 04:10:00|10574.2|10572.2|10562.6|10560.6|10574.2|10572.2|10562.5|10560.5|290550
1593749700000|2020-07-03 04:15:00|10562.4|10560.4|10571.6|10569.6|10575.4|10573.4|10554.3|10552.3|334200
1593750000000|2020-07-03 04:20:00|10572.3|10570.3|10568.2|10566.2|10579.5|10577.5|10561.9|10559.9|240075
1593750300000|2020-07-03 04:25:00|10568.3|10566.3|10574.8|10572.8|10576|10574|10562.7|10560.7|131475
1593750600000|2020-07-03 04:30:00|10575.6|10573.6|10574.6|10572.6|10582.7|10580.7|10564.6|10562.6|165450
1593750900000|2020-07-03 04:35:00|10575.3|10573.3|10568.9|10566.9|10582.5|10580.5|10567.6|10565.6|128775
1593751200000|2020-07-03 04:40:00|10569|10567|10570.2|10568.2|10575.3|10573.3|10564.2|10562.2|100875
1593751500000|2020-07-03 04:45:00|10570.6|10568.6|10570.3|10568.3|10572|10570|10559.3|10557.3|169125
1593751800000|2020-07-03 04:50:00|10570|10568|10572.7|10570.7|10580|10578|10568.4|10566.4|117750
1593752100000|2020-07-03 04:55:00|10572.8|10570.8|10578.5|10576.5|10584.7|10582.7|10572.7|10570.7|113325
1593752400000|2020-07-03 05:00:00|10578.7|10576.7|10581.8|10579.8|10589.3|10587.3|10577.5|10575.5|134700
1593752700000|2020-07-03 05:05:00|10581.9|10579.9|10574.9|10572.9|10581.9|10579.9|10573.7|10571.7|82725
1593753000000|2020-07-03 05:10:00|10575|10573|10570.9|10568.9|10575.7|10573.7|10566.9|10564.9|88500
1593753300000|2020-07-03 05:15:00|10571.2|10569.2|10581|10579|10581.1|10579.1|10570.8|10568.8|79650
1593753600000|2020-07-03 05:20:00|10580.9|10578.9|10574.2|10572.2|10580.9|10578.9|10569.7|10567.7|52800
1593753900000|2020-07-03 05:25:00|10574.5|10572.5|10578.8|10576.8|10579.1|10577.1|10566.9|10564.9|63300
1593754200000|2020-07-03 05:30:00|10577.8|10575.8|10578.9|10576.9|10578.9|10576.9|10571.8|10569.8|45300
1593754500000|2020-07-03 05:35:00|10579.8|10577.8|10565.7|10563.7|10579.8|10577.8|10561.9|10559.9|95925
1593754800000|2020-07-03 05:40:00|10565.9|10563.9|10569|10567|10570.5|10568.5|10557.4|10555.4|144150
1593755100000|2020-07-03 05:45:00|10568.1|10566.1|10565.9|10563.9|10570|10568|10560.9|10558.9|73125
1593755400000|2020-07-03 05:50:00|10565.2|10563.2|10571.7|10569.7|10575.6|10573.6|10564.7|10562.7|78825
1593755700000|2020-07-03 05:55:00|10571.8|10569.8|10576.7|10574.7|10577.8|10575.8|10570.1|10568.1|68550
1593756000000|2020-07-03 06:00:00|10576.6|10574.6|10580.7|10578.7|10584.1|10582.1|10576.3|10574.3|111300
1593756300000|2020-07-03 06:05:00|10580.8|10578.8|10592.2|10590.2|10594.3|10592.3|10577.6|10575.6|166050
1593756600000|2020-07-03 06:10:00|10591.8|10589.8|10601.6|10599.6|10602.4|10600.4|10586.9|10584.9|192075
1593756900000|2020-07-03 06:15:00|10600|10598|10602.6|10600.6|10608.2|10606.2|10598.2|10596.2|236850
1593757200000|2020-07-03 06:20:00|10602.4|10600.4|10607.7|10605.7|10614.1|10612.1|10602.4|10600.4|361575
1593757500000|2020-07-03 06:25:00|10608.2|10606.2|10606.8|10604.8|10609.7|10607.7|10602.3|10600.3|127800
1593757800000|2020-07-03 06:30:00|10606.9|10604.9|10603.7|10601.7|10616.2|10614.2|10602|10600|164550
1593758100000|2020-07-03 06:35:00|10603.2|10601.2|10602.3|10600.3|10603.7|10601.7|10598.6|10596.6|83475
1593758400000|2020-07-03 06:40:00|10603|10601|10600.2|10598.2|10607.8|10605.8|10594.9|10592.9|108075
1593758700000|2020-07-03 06:45:00|10600.3|10598.3|10604.1|10602.1|10604.1|10602.1|10595.9|10593.9|55650
1593759000000|2020-07-03 06:50:00|10603.2|10601.2|10600.5|10598.5|10608.2|10606.2|10600.4|10598.4|69375
1593759300000|2020-07-03 06:55:00|10599.6|10597.6|10605.2|10603.2|10605.9|10603.9|10599.5|10597.5|59025
1593759600000|2020-07-03 07:00:00|10606|10604|10599.6|10597.6|10613.9|10611.9|10596.3|10594.3|142500
1593759900000|2020-07-03 07:05:00|10599.2|10597.2|10594.2|10592.2|10599.4|10597.4|10587.1|10585.1|159375
1593760200000|2020-07-03 07:10:00|10594.1|10592.1|10587.4|10585.4|10595.3|10593.3|10585|10583|104625
1593760500000|2020-07-03 07:15:00|10588.6|10586.6|10585.6|10583.6|10588.6|10586.6|10578|10576|176400
1593760800000|2020-07-03 07:20:00|10585.3|10583.3|10579.8|10577.8|10589.3|10587.3|10574|10572|131100
1593761100000|2020-07-03 07:25:00|10580.3|10578.3|10586.3|10584.3|10589.7|10587.7|10580.3|10578.3|64425
1593761400000|2020-07-03 07:30:00|10585.8|10583.8|10578.4|10576.4|10587.1|10585.1|10572.6|10570.6|123000
1593761700000|2020-07-03 07:35:00|10578.2|10576.2|10580.9|10578.9|10587.9|10585.9|10576|10574|70200
1593762000000|2020-07-03 07:40:00|10580.7|10578.7|10570.4|10568.4|10582.2|10580.2|10569.7|10567.7|130650
1593762300000|2020-07-03 07:45:00|10569.8|10567.8|10575.6|10573.6|10578.4|10576.4|10566.8|10564.8|107400
1593762600000|2020-07-03 07:50:00|10575.7|10573.7|10574.3|10572.3|10583.6|10581.6|10573.1|10571.1|60375
1593762900000|2020-07-03 07:55:00|10574.4|10572.4|10576.8|10574.8|10581.5|10579.5|10574|10572|43800
1593763200000|2020-07-03 08:00:00|10576.9|10574.9|10565.8|10563.8|10576.9|10574.9|10557.8|10555.8|211800
1593763500000|2020-07-03 08:05:00|10564.4|10562.4|10564.9|10562.9|10570.4|10568.4|10559.2|10557.2|118350
1593763800000|2020-07-03 08:10:00|10565.6|10563.6|10557.8|10555.8|10569.3|10567.3|10544.8|10542.8|354000
1593764100000|2020-07-03 08:15:00|10557.5|10555.5|10568.9|10566.9|10568.9|10566.9|10551.8|10549.8|133875
1593764400000|2020-07-03 08:20:00|10569.2|10567.2|10573.6|10571.6|10574.9|10572.9|10563.1|10561.1|114300
1593764700000|2020-07-03 08:25:00|10575.3|10573.3|10579.9|10577.9|10586.8|10584.8|10574.6|10572.6|186450
1593765000000|2020-07-03 08:30:00|10579.5|10577.5|10585.8|10583.8|10585.8|10583.8|10572.5|10570.5|88500
1593765300000|2020-07-03 08:35:00|10586.4|10584.4|10583.9|10581.9|10587.5|10585.5|10574.8|10572.8|103875
1593765600000|2020-07-03 08:40:00|10584.3|10582.3|10590.9|10588.9|10600.7|10598.7|10584.3|10582.3|249975
1593765900000|2020-07-03 08:45:00|10590.3|10588.3|10581.8|10579.8|10590.3|10588.3|10573|10571|122250
1593766200000|2020-07-03 08:50:00|10581.9|10579.9|10580.2|10578.2|10593.7|10591.7|10580.2|10578.2|76125
1593766500000|2020-07-03 08:55:00|10580.3|10578.3|10577.8|10575.8|10586.9|10584.9|10577.2|10575.2|61350
1593766800000|2020-07-03 09:00:00|10578.7|10576.7|10570.2|10568.2|10578.7|10576.7|10563.7|10561.7|171300
1593767100000|2020-07-03 09:05:00|10569.9|10567.9|10574|10572|10576.6|10574.6|10563|10561|87225
1593767400000|2020-07-03 09:10:00|10573.6|10571.6|10580.4|10578.4|10580.4|10578.4|10566.5|10564.5|57975
1593767700000|2020-07-03 09:15:00|10583.2|10581.2|10579.4|10577.4|10591.2|10589.2|10576.2|10574.2|106350
1593768000000|2020-07-03 09:20:00|10579.7|10577.7|10580.7|10578.7|10582.6|10580.6|10572.3|10570.3|47475
1593768300000|2020-07-03 09:25:00|10582.1|10580.1|10576.2|10574.2|10590.1|10588.1|10575.4|10573.4|85575
1593768600000|2020-07-03 09:30:00|10576|10574|10580.6|10578.6|10585.7|10583.7|10574.8|10572.8|140625
1593768900000|2020-07-03 09:35:00|10581|10579|10579.1|10577.1|10583.3|10581.3|10576.8|10574.8|146775
1593769200000|2020-07-03 09:40:00|10579.4|10577.4|10580.7|10578.7|10583.3|10581.3|10575.9|10573.9|240900
1593769500000|2020-07-03 09:45:00|10581.7|10579.7|10589.9|10587.9|10595.6|10593.6|10579.7|10577.7|295650
1593769800000|2020-07-03 09:50:00|10589.6|10587.6|10584.8|10582.8|10589.6|10587.6|10581.5|10579.5|254100
1593770100000|2020-07-03 09:55:00|10585|10583|10579.8|10577.8|10589.6|10587.6|10578.6|10576.6|417525
1593770400000|2020-07-03 10:00:00|10554.9|10551.9|10553.4|10550.4|10557.9|10554.9|10547.4|10543.4|269
1593770700000|2020-07-03 10:05:00|10552.4|10549.4|10574.9|10566.9|10574.9|10571.4|10549.9|10545.4|299
1593771000000|2020-07-03 10:10:00|10567.6|10557.6|10567.4|10557.4|10569.2|10559.2|10565.2|10555.2|11499874
1593771300000|2020-07-03 10:15:00|10567.1|10557.1|10566.8|10556.8|10569.2|10559.2|10563.8|10553.8|0
1593771600000|2020-07-03 10:20:00|10566.2|10556.2|10564.4|10554.4|10567.4|10557.4|10562.8|10552.8|0
1593771900000|2020-07-03 10:25:00|10564.1|10554.1|10569.3|10559.3|10569.3|10559.3|10562.2|10552.2|0
1593772200000|2020-07-03 10:30:00|10568.7|10558.7|10574|10564|10574|10564|10568.7|10558.7|0
1593772500000|2020-07-03 10:35:00|10573.7|10563.7|10569.9|10559.9|10574|10564|10569.9|10559.9|0
1593772800000|2020-07-03 10:40:00|10570.5|10560.5|10570.7|10560.7|10584.4|10576.4|10569.9|10559.9|46
1593773100000|2020-07-03 10:45:00|10570.4|10560.4|10565.9|10558.9|10572.4|10563.4|10565.4|10558.4|9
1593773400000|2020-07-03 10:50:00|10567.4|10559.4|10568.9|10563.4|10568.9|10563.4|10567.4|10559.4|6
1593773700000|2020-07-03 10:55:00|10569.4|10563.9|10572.4|10566.9|10573.9|10568.4|10569.4|10563.9|10
1593774000000|2020-07-03 11:00:00|10573.4|10568.4|10572.4|10567.9|10573.4|10569.4|10565.4|10560.4|37
1593774300000|2020-07-03 11:05:00|10571.4|10567.4|10575.9|10571.9|10580.9|10577.4|10571.4|10566.9|23
1593774600000|2020-07-03 11:10:00|10576.4|10572.4|10575.4|10572.4|10577.9|10574.4|10573.9|10571.4|12
1593774900000|2020-07-03 11:15:00|10577.4|10572.9|10574.9|10571.4|10577.4|10573.4|10570.9|10567.9|20
1593775200000|2020-07-03 11:20:00|10575.4|10571.9|10572.9|10568.9|10576.4|10572.4|10571.4|10567.9|14
1593775500000|2020-07-03 11:25:00|10572.4|10568.4|10565.9|10561.4|10573.9|10569.9|10565.9|10561.4|23
1593775800000|2020-07-03 11:30:00|10565.4|10560.9|10566.9|10563.4|10568.4|10564.4|10563.4|10558.9|15
1593776100000|2020-07-03 11:35:00|10567.4|10562.9|10564.9|10561.4|10572.4|10568.4|10563.9|10561.4|10
1593776400000|2020-07-03 11:40:00|10565.4|10559.4|10565.4|10561.4|10565.4|10561.9|10560.9|10557.9|34
1593776700000|2020-07-03 11:45:00|10564.9|10560.4|10565.9|10562.4|10566.4|10562.4|10561.9|10557.9|18
1593777000000|2020-07-03 11:50:00|10566.9|10562.9|10564.9|10560.9|10568.4|10564.9|10563.4|10559.4|6
1593777300000|2020-07-03 11:55:00|10564.4|10560.4|10564.9|10560.9|10565.9|10561.9|10561.4|10557.9|4
1593777600000|2020-07-03 12:00:00|10563.9|10560.4|10563.4|10559.4|10563.9|10560.9|10557.9|10554.9|41
1593777900000|2020-07-03 12:05:00|10564.4|10559.9|10562.4|10558.9|10564.9|10560.9|10559.9|10556.4|13
1593778200000|2020-07-03 12:10:00|10562.9|10559.4|10561.4|10557.9|10564.4|10560.9|10560.9|10556.4|3
1593778500000|2020-07-03 12:15:00|10561.9|10557.4|10567.4|10563.9|10569.9|10566.4|10561.4|10557.4|11
1593778800000|2020-07-03 12:20:00|10568.4|10564.4|10566.4|10563.4|10570.9|10567.9|10565.9|10561.9|13
1593779100000|2020-07-03 12:25:00|10565.4|10562.9|10568.4|10564.9|10568.4|10564.9|10565.4|10561.4|19
1593779400000|2020-07-03 12:30:00|10567.9|10564.4|10566.9|10562.9|10569.9|10565.9|10563.4|10559.4|19
1593779700000|2020-07-03 12:35:00|10566.4|10562.4|10564.4|10560.4|10566.9|10562.4|10562.4|10558.4|2
1593780000000|2020-07-03 12:40:00|10564.9|10559.4|10564.9|10560.9|10564.9|10560.9|10559.9|10556.4|11
1593780300000|2020-07-03 12:45:00|10564.4|10560.4|10560.4|10555.4|10564.4|10560.9|10559.4|10554.9|37
1593780600000|2020-07-03 12:50:00|10555.9|10554.9|10558.9|10553.9|10558.9|10555.4|10555.9|10551.4|7
1593780900000|2020-07-03 12:55:00|10556.4|10554.4|10557.4|10552.9|10558.9|10555.9|10555.4|10551.9|10
1593781200000|2020-07-03 13:00:00|10557.9|10553.4|10557.4|10553.4|10557.9|10554.4|10555.9|10551.4|4
1593781500000|2020-07-03 13:05:00|10557.9|10553.9|10557.9|10554.4|10560.4|10556.9|10557.4|10553.9|22
1593781800000|2020-07-03 13:10:00|10557.4|10553.9|10558.4|10554.4|10559.4|10555.4|10556.4|10553.4|3
1593782100000|2020-07-03 13:15:00|10558.9|10554.9|10561.4|10557.4|10566.4|10562.4|10558.9|10554.9|17
1593782400000|2020-07-03 13:20:00|10561.9|10557.9|10559.9|10556.4|10563.4|10559.4|10558.9|10556.4|2
1593782700000|2020-07-03 13:25:00|10561.4|10556.9|10560.9|10556.9|10562.9|10558.9|10558.4|10554.4|7
1593783000000|2020-07-03 13:30:00|10561.4|10557.4|10556.9|10553.4|10562.9|10558.9|10555.4|10551.4|16
1593783300000|2020-07-03 13:35:00|10555.9|10552.9|10558.4|10555.4|10558.4|10555.4|10553.4|10549.4|10
1593783600000|2020-07-03 13:40:00|10558.9|10555.9|10558.4|10554.4|10559.9|10555.9|10557.9|10553.9|8
1593783900000|2020-07-03 13:45:00|10558.9|10554.9|10564.9|10560.9|10565.4|10561.4|10558.4|10554.4|22
1593784200000|2020-07-03 13:50:00|10563.9|10560.4|10561.9|10557.9|10564.9|10561.4|10559.9|10556.4|7
1593784500000|2020-07-03 13:55:00|10562.4|10558.4|10566.9|10562.9|10568.4|10564.9|10562.4|10558.4|71
1593784800000|2020-07-03 14:00:00|10566.4|10562.4|10566.9|10562.4|10567.9|10564.4|10565.4|10561.4|11
1593785100000|2020-07-03 14:05:00|10566.4|10564.4|10568.4|10564.4|10580.9|10576.4|10566.4|10563.9|183
1593785400000|2020-07-03 14:10:00|10567.9|10564.9|10570.4|10566.9|10570.9|10566.9|10567.4|10563.4|11
1593785700000|2020-07-03 14:15:00|10570.9|10566.4|10567.9|10563.9|10570.9|10566.9|10566.9|10563.4|10
1593786000000|2020-07-03 14:20:00|10567.4|10563.4|10563.4|10559.9|10571.4|10567.4|10563.4|10559.9|55
1593786300000|2020-07-03 14:25:00|10562.9|10558.9|10561.9|10558.4|10564.4|10560.4|10560.9|10557.9|33
1593786600000|2020-07-03 14:30:00|10561.4|10557.9|10542.9|10539.4|10561.9|10557.9|10542.9|10539.4|51
1593786900000|2020-07-03 14:35:00|10542.4|10536.9|10545.9|10542.4|10548.4|10544.4|10535.9|10531.9|104
1593787200000|2020-07-03 14:40:00|10546.4|10542.9|10552.9|10549.9|10553.4|10550.4|10543.9|10540.4|76
1593787500000|2020-07-03 14:45:00|10552.4|10547.9|10553.4|10549.4|10555.9|10552.4|10550.4|10546.4|38
1593787800000|2020-07-03 14:50:00|10553.9|10549.9|10550.4|10546.4|10554.4|10550.9|10549.9|10546.4|26
1593788100000|2020-07-03 14:55:00|10551.4|10546.9|10554.9|10551.4|10554.9|10551.9|10549.9|10546.4|16
1593788400000|2020-07-03 15:00:00|10554.4|10550.9|10566.4|10562.4|10567.9|10563.9|10552.9|10548.4|200
1593788700000|2020-07-03 15:05:00|10565.9|10561.9|10565.9|10562.4|10566.9|10563.9|10564.4|10560.4|30
1593789000000|2020-07-03 15:10:00|10565.4|10561.9|10560.9|10557.9|10566.4|10563.9|10560.9|10556.4|99
1593789300000|2020-07-03 15:15:00|10561.4|10558.4|10553.9|10550.4|10561.4|10558.4|10552.9|10549.4|12
1593789600000|2020-07-03 15:20:00|10553.4|10549.4|10555.4|10551.9|10557.4|10554.4|10553.4|10549.4|24
1593789900000|2020-07-03 15:25:00|10554.9|10551.4|10558.9|10555.4|10559.9|10556.4|10554.9|10550.4|21
1593790200000|2020-07-03 15:30:00|10558.4|10554.9|10567.4|10563.4|10567.4|10563.4|10557.9|10553.4|71
1593790500000|2020-07-03 15:35:00|10567.9|10562.9|10573.4|10569.9|10574.4|10570.4|10565.4|10561.9|77
1593790800000|2020-07-03 15:40:00|10574.4|10569.4|10572.4|10568.4|10574.4|10571.4|10571.9|10567.9|16
1593791100000|2020-07-03 15:45:00|10572.9|10568.9|10573.4|10569.4|10573.9|10570.4|10571.9|10567.9|1
1593791400000|2020-07-03 15:50:00|10572.9|10568.9|10572.4|10568.4|10573.4|10569.4|10570.9|10568.4|8
1593791700000|2020-07-03 15:55:00|10571.9|10567.9|10572.4|10568.4|10573.4|10569.4|10571.4|10567.9|0
1593792000000|2020-07-03 16:00:00|10571.4|10568.9|10573.4|10569.4|10573.9|10569.9|10569.9|10566.4|12
1593792300000|2020-07-03 16:05:00|10572.9|10568.4|10571.9|10567.9|10573.4|10569.9|10569.9|10566.4|22
1593792600000|2020-07-03 16:10:00|10571.4|10568.4|10570.4|10566.4|10572.4|10568.4|10570.4|10564.9|74
1593792900000|2020-07-03 16:15:00|10569.9|10566.9|10566.9|10562.9|10570.9|10567.4|10564.9|10561.9|29
1593793200000|2020-07-03 16:20:00|10566.4|10562.4|10573.4|10569.9|10573.4|10570.4|10565.4|10561.4|30
1593793500000|2020-07-03 16:25:00|10572.9|10568.9|10567.4|10563.9|10573.4|10569.9|10566.9|10563.4|32
1593793800000|2020-07-03 16:30:00|10567.9|10563.4|10567.9|10563.9|10568.4|10564.9|10563.4|10559.9|5
1593794100000|2020-07-03 16:35:00|10568.4|10564.4|10573.4|10569.4|10573.4|10569.4|10568.4|10564.4|5
1593794400000|2020-07-03 16:40:00|10572.9|10568.4|10567.4|10564.4|10572.9|10568.4|10567.4|10563.9|20
1593794700000|2020-07-03 16:45:00|10568.4|10564.9|10571.4|10567.4|10572.9|10568.9|10567.9|10563.9|18
1593795000000|2020-07-03 16:50:00|10571.9|10567.9|10569.9|10566.4|10572.9|10568.9|10569.9|10566.4|8
1593795300000|2020-07-03 16:55:00|10569.4|10565.4|10567.9|10563.9|10573.4|10569.9|10566.9|10562.9|56
1593795600000|2020-07-03 17:00:00|10567.4|10562.9|10566.9|10563.4|10567.4|10563.4|10565.4|10561.9|6
1593795900000|2020-07-03 17:05:00|10567.4|10564.4|10567.4|10563.9|10569.9|10565.9|10567.4|10563.9|3
1593796200000|2020-07-03 17:10:00|10567.9|10562.9|10567.4|10562.9|10567.9|10562.9|10565.4|10562.9|1
1593796500000|2020-07-03 17:15:00|10566.9|10563.9|10567.9|10563.9|10567.9|10563.9|10566.9|10563.9|1
1593796800000|2020-07-03 17:20:00|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|3
1593797100000|2020-07-03 17:25:00|10567.9|10563.9|10568.9|10564.9|10568.9|10565.4|10567.4|10563.9|0
1593797400000|2020-07-03 17:30:00|10569.4|10565.4|10567.4|10563.9|10569.4|10565.4|10567.4|10563.9|1
1593797700000|2020-07-03 17:35:00|10567.9|10564.9|10568.9|10564.9|10568.9|10564.9|10567.9|10564.9|10
1593798000000|2020-07-03 17:40:00|10568.4|10564.4|10567.4|10563.9|10568.4|10564.4|10567.4|10563.9|0
1593798300000|2020-07-03 17:45:00|10567.9|10565.4|10568.9|10565.9|10569.4|10565.9|10567.9|10565.4|6
1593798600000|2020-07-03 17:50:00|||||||||1
1593799200000|2020-07-03 18:00:00|10568.4|10565.4|10568.4|10565.9|10568.4|10565.9|10568.4|10565.4|1
1593799500000|2020-07-03 18:05:00|10568.9|10565.4|10567.4|10563.4|10568.9|10565.4|10566.9|10562.9|6
1593799800000|2020-07-03 18:10:00|10566.9|10563.9|10567.9|10564.4|10568.4|10564.4|10566.9|10563.9|0
1593800100000|2020-07-03 18:15:00|10567.4|10563.9|10565.4|10561.9|10567.4|10563.9|10564.9|10561.9|13
1593800400000|2020-07-03 18:20:00|10564.9|10561.4|10564.4|10561.4|10564.9|10561.4|10564.4|10561.4|6
1593801000000|2020-07-03 18:30:00|10564.9||10564.4||10564.9||10564.4||0
1593801300000|2020-07-03 18:35:00|||||||||1
1593801600000|2020-07-03 18:40:00|10564.9||10564.4||10564.9||10564.4||0
1593801900000|2020-07-03 18:45:00||10561.9||10561.9||10561.9||10561.4|0
1593802200000|2020-07-03 18:50:00|10564.9|10561.4|10565.9|10562.4|10565.9|10562.4|10564.4|10561.4|3
1593802500000|2020-07-03 18:55:00|10566.4|10561.9|10568.9|10564.9|10568.9|10564.9|10566.4|10561.9|5
1593805200000|2020-07-03 19:40:00||10564.4||10564.4||10564.4||10564.4|0
1593805500000|2020-07-03 19:45:00|10568.4|10564.9|10568.4|10564.4|10568.9|10564.9|10568.4|10564.4|0
1593805800000|2020-07-03 19:50:00|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|10568.9|10564.9|0
1593806100000|2020-07-03 19:55:00|10569.4|10565.4|10571.4|10567.4|10571.9|10569.4|10569.4|10565.4|7
1593806400000|2020-07-03 20:00:00|10570.9|10567.9|10571.4|10567.4|10572.9|10568.9|10570.9|10566.9|2
1593806700000|2020-07-03 20:05:00||10567.9||10567.9||10567.9||10567.9|0
1593807000000|2020-07-03 20:10:00||10567.4||10567.4||10567.9||10567.4|0
1593807300000|2020-07-03 20:15:00|10571.9|10567.9|10571.9|10567.9|10571.9|10567.9|10571.9|10567.9|0
1593807600000|2020-07-03 20:20:00|10571.4|10567.4|10571.9|10567.9|10571.9|10567.9|10571.4|10567.4|0
1593807900000|2020-07-03 20:25:00|10572.9|10568.9|10572.4|10568.4|10572.9|10568.9|10572.4|10568.4|1
1593808500000|2020-07-03 20:35:00||10568.9||10568.9||10568.9||10568.9|0
1593808800000|2020-07-03 20:40:00|10574.9|10575.9|10601.4|10592.9|10608.4|10604.4|10574.9|10574.9|125
1593809100000|2020-07-03 20:45:00|10600.9||10600.9||10600.9||10600.9||0
1593809700000|2020-07-03 20:55:00|10594.9|10591.4|10584.9|10576.4|10594.9|10591.4|10579.9|10576.4|11
1593986400000|2020-07-05 22:00:00|10602.8|10592.8|10602.8|10592.8|10605.2|10595.2|10602.2|10592.2|0
1593986700000|2020-07-05 22:05:00|10603.1|10593.1|10608.5|10598.5|10611.2|10601.2|10602.8|10592.8|0
1593987000000|2020-07-05 22:10:00|10608.2|10598.2|10608|10598|10611.9|10601.9|10605.7|10595.7|0
1593987300000|2020-07-05 22:15:00|10608.6|10598.6|10606.2|10596.2|10609.2|10599.2|10606.2|10596.2|0
1593987600000|2020-07-05 22:20:00|10605.9|10595.9|10608.6|10598.6|10609.2|10599.2|10605.7|10595.7|0
1593987900000|2020-07-05 22:25:00|10609.2|10599.2|10606.8|10596.8|10609.2|10599.2|10606.8|10596.8|0
1593988200000|2020-07-05 22:30:00|10607.4|10597.4|10612.2|10602.2|10612.2|10602.2|10607.4|10597.4|0
1593988500000|2020-07-05 22:35:00|10612.7|10602.7|10617.2|10607.2|10619|10609|10612.2|10602.2|0
1593988800000|2020-07-05 22:40:00|10616.9|10606.9|10617.2|10607.2|10617.8|10607.8|10616|10606|0
1593989100000|2020-07-05 22:45:00|10617.8|10607.8|10617.2|10607.2|10620.1|10610.1|10616.6|10606.6|0
1593989400000|2020-07-05 22:50:00|10617.4|10607.4|10615.1|10605.1|10618.9|10608.9|10614.8|10604.8|0
1593989700000|2020-07-05 22:55:00|10615.4|10605.4|10614.7|10604.7|10616.6|10606.6|10612.9|10602.9|0
1593990000000|2020-07-05 23:00:00|10615.3|10605.3|10614.3|10604.3|10618.3|10608.3|10614.3|10604.3|0
1593990300000|2020-07-05 23:05:00|10614.6|10604.6|10614.9|10604.9|10616.1|10606.1|10614.3|10604.3|0
1593990600000|2020-07-05 23:10:00|10614.3|10604.3|10615|10605|10615|10605|10610.7|10600.7|0
1593990900000|2020-07-05 23:15:00|10614.6|10604.6|10615.8|10605.8|10616.4|10606.4|10611.4|10601.4|0
1593991200000|2020-07-05 23:20:00|10615.5|10605.5|10613.4|10603.4|10615.8|10605.8|10612.8|10602.8|0
1593991500000|2020-07-05 23:25:00|10614|10604|10621.3|10611.3|10621.3|10611.3|10612.8|10602.8|0
1593991800000|2020-07-05 23:30:00|10621|10611|10618.9|10608.9|10621.9|10611.9|10618.3|10608.3|0
1593992100000|2020-07-05 23:35:00|10618.3|10608.3|10621.2|10611.2|10621.2|10611.2|10616.2|10606.2|0
1593992400000|2020-07-05 23:40:00|10620.9|10610.9|10623|10613|10623|10613|10619.7|10609.7|0
1593992700000|2020-07-05 23:45:00|10622.3|10612.3|10622.3|10612.3|10622.9|10612.9|10620.5|10610.5|0
1593993000000|2020-07-05 23:50:00|10622.6|10612.6|10627.2|10617.2|10628.5|10618.5|10622.3|10612.3|0
1593993300000|2020-07-05 23:55:00|10627.8|10617.8|10624.9|10614.9|10628.3|10618.3|10622.5|10612.5|0
1593993600000|2020-07-06 00:00:00|10625.5|10615.5|10625|10615|10627.3|10617.3|10620.2|10610.2|0
1593993900000|2020-07-06 00:05:00|10625.6|10615.6|10626.7|10616.7|10627.9|10617.9|10624.4|10614.4|0
1593994200000|2020-07-06 00:10:00|10627|10617|10623.5|10613.5|10627.9|10617.9|10623.5|10613.5|0
1593994500000|2020-07-06 00:15:00|10622.9|10612.9|10625.8|10615.8|10628.2|10618.2|10621.1|10611.1|0
1593994800000|2020-07-06 00:20:00|10625.2|10615.2|10625.2|10615.2|10627|10617|10624.6|10614.6|0
1593995100000|2020-07-06 00:25:00|10624.9|10614.9|10620.2|10610.2|10626.4|10616.4|10619.7|10609.7|0
1593995400000|2020-07-06 00:30:00|10620.8|10610.8|10617.9|10607.9|10621.4|10611.4|10615.5|10605.5|0
1593995700000|2020-07-06 00:35:00|10618.5|10608.5|10621.4|10611.4|10622.6|10612.6|10617.9|10607.9|0
1593996000000|2020-07-06 00:40:00|10622|10612|10621.4|10611.4|10622.6|10612.6|10620.2|10610.2|0
1593996300000|2020-07-06 00:45:00|10621.7|10611.7|10616.7|10606.7|10622.6|10612.6|10616.4|10606.4|0
1593996600000|2020-07-06 00:50:00|10616.4|10606.4|10618.5|10608.5|10619.1|10609.1|10615.5|10605.5|0
1593996900000|2020-07-06 00:55:00|10618.2|10608.2|10626.2|10616.2|10626.8|10616.8|10616.7|10606.7|0
1593997200000|2020-07-06 01:00:00|10626.8|10616.8|10630.6|10626.1|10637.1|10630.1|10617.6|10612.1|425
1593997500000|2020-07-06 01:05:00|10631.1|10626.6|10619.6|10615.1|10633.1|10629.1|10619.1|10614.6|136
1593997800000|2020-07-06 01:10:00|10620.1|10615.6|10623.1|10619.6|10623.1|10620.1|10618.1|10614.6|178
1593998100000|2020-07-06 01:15:00|10625.6|10620.1|10625.1|10621.1|10631.1|10627.1|10621.6|10617.6|129
1593998400000|2020-07-06 01:20:00|10624.6|10621.6|10623.1|10619.1|10627.6|10624.6|10621.6|10618.6|131
1593998700000|2020-07-06 01:25:00|10622.6|10618.6|10627.6|10623.1|10629.6|10626.1|10621.6|10618.1|88
1593999000000|2020-07-06 01:30:00|10628.6|10623.6|10632.6|10629.1|10636.6|10633.1|10627.6|10623.6|197
1593999300000|2020-07-06 01:35:00|10633.6|10630.1|10641.1|10637.6|10641.6|10638.6|10631.1|10628.1|143
1593999600000|2020-07-06 01:40:00|10641.6|10638.1|10648.1|10645.1|10649.1|10646.1|10639.6|10636.1|294
1593999900000|2020-07-06 01:45:00|10648.6|10647.6|10661.6|10658.1|10663.1|10659.6|10648.6|10646.1|478
1594000200000|2020-07-06 01:50:00|10662.1|10658.6|10660.6|10656.1|10666.1|10663.1|10659.1|10656.1|144
1594000500000|2020-07-06 01:55:00|10658.1|10655.6|10654.1|10650.1|10664.1|10660.1|10654.1|10650.1|99
1594000800000|2020-07-06 02:00:00|10655.6|10650.6|10669.6|10665.1|10672.1|10668.6|10654.6|10650.6|242
1594001100000|2020-07-06 02:05:00|10670.6|10665.6|10668.6|10665.1|10675.6|10672.1|10667.1|10664.6|184
1594001400000|2020-07-06 02:10:00|10669.6|10665.6|10671.1|10668.1|10672.6|10669.1|10665.1|10661.6|232
1594001700000|2020-07-06 02:15:00|10671.6|10668.6|10672.6|10668.6|10676.6|10673.6|10670.6|10667.1|114
1594002000000|2020-07-06 02:20:00|10673.1|10669.1|10668.6|10665.1|10676.1|10672.1|10668.6|10664.6|77
1594002300000|2020-07-06 02:25:00|10669.6|10665.6|10673.6|10669.1|10676.6|10673.6|10669.6|10664.6|35
1594002600000|2020-07-06 02:30:00|10670.1|10668.6|10675.1|10672.1|10675.1|10672.1|10667.6|10663.1|93
1594002900000|2020-07-06 02:35:00|10675.6|10673.1|10675.1|10671.1|10678.1|10674.6|10673.6|10669.6|80
1594003200000|2020-07-06 02:40:00|10674.6|10670.1|10675.1|10672.1|10676.1|10673.1|10673.1|10670.1|119
1594003500000|2020-07-06 02:45:00|10675.6|10671.1|10672.6|10669.6|10675.6|10672.6|10671.1|10668.1|65
1594003800000|2020-07-06 02:50:00|10673.6|10670.1|10673.1|10670.1|10676.6|10673.1|10671.6|10668.1|121
1594004100000|2020-07-06 02:55:00|10672.6|10669.6|10679.1|10675.1|10680.1|10676.6|10672.6|10669.6|86
1594004400000|2020-07-06 03:00:00|10678.6|10675.6|10682.1|10678.6|10682.1|10678.6|10678.1|10674.6|85
1594004700000|2020-07-06 03:05:00|10682.6|10679.1|10684.6|10680.6|10684.6|10681.6|10680.6|10677.6|111
1594005000000|2020-07-06 03:10:00|10685.1|10681.1|10689.1|10686.1|10689.1|10686.1|10681.1|10678.1|104
1594005300000|2020-07-06 03:15:00|10690.1|10686.6|10689.6|10686.1|10690.1|10687.6|10686.1|10682.6|204
1594005600000|2020-07-06 03:20:00|10690.1|10686.6|10687.1|10683.1|10694.1|10691.1|10682.1|10679.1|424
1594005900000|2020-07-06 03:25:00|10686.1|10683.6|10688.6|10685.1|10689.6|10686.1|10685.6|10682.1|74
1594006200000|2020-07-06 03:30:00|10689.1|10685.6|10698.1|10694.6|10705.6|10702.1|10689.1|10685.6|559
1594006500000|2020-07-06 03:35:00|10699.1|10695.1|10699.6|10696.1|10701.6|10698.6|10695.1|10692.1|206
1594006800000|2020-07-06 03:40:00|10700.1|10696.6|10701.1|10698.1|10702.6|10699.1|10694.6|10692.1|261
1594007100000|2020-07-06 03:45:00|10694.1|10689.1|10668.9|10666.9|10694.1|10689.1|10654.6|10652.6|792043
1594007400000|2020-07-06 03:50:00|10669.4|10667.4|10679.8|10677.8|10680.3|10678.3|10669.4|10667.4|427275
1594007700000|2020-07-06 03:55:00|10679.3|10677.3|10677.1|10675.1|10680.6|10678.6|10669.5|10667.5|237075
1594008000000|2020-07-06 04:00:00|10676.6|10674.6|10686.3|10684.3|10688|10686|10676.6|10674.6|263775
1594008300000|2020-07-06 04:05:00|10686.6|10684.6|10683.1|10681.1|10688.6|10686.6|10679.4|10677.4|173550
1594008600000|2020-07-06 04:10:00|10682.7|10680.7|10685.4|10683.4|10687|10685|10679.3|10677.3|119850
1594008900000|2020-07-06 04:15:00|10685.3|10683.3|10685.5|10683.5|10691.8|10689.8|10680.5|10678.5|201975
1594009200000|2020-07-06 04:20:00|10685.9|10683.9|10682.4|10680.4|10687.5|10685.5|10675.9|10673.9|204225
1594009500000|2020-07-06 04:25:00|10682.5|10680.5|10686.6|10684.6|10688|10686|10677.4|10675.4|147000
1594009800000|2020-07-06 04:30:00|10686.5|10684.5|10695.4|10693.4|10704.2|10702.2|10686.5|10684.5|570675
1594010100000|2020-07-06 04:35:00|10695.3|10693.3|10699.1|10697.1|10699.4|10697.4|10690.8|10688.8|141675
1594010400000|2020-07-06 04:40:00|10699.3|10697.3|10692.7|10690.7|10700.4|10698.4|10689.8|10687.8|160200
1594010700000|2020-07-06 04:45:00|10692.6|10690.6|10687.6|10685.6|10696.5|10694.5|10686.2|10684.2|182475
1594011000000|2020-07-06 04:50:00|10687.9|10685.9|10693.5|10691.5|10694.6|10692.6|10685.6|10683.6|124575
1594011300000|2020-07-06 04:55:00|10693.3|10691.3|10684.8|10682.8|10693.4|10691.4|10683.6|10681.6|151125
1594011600000|2020-07-06 05:00:00|10684.6|10682.6|10693.4|10691.4|10695.9|10693.9|10684.1|10682.1|134700
1594011900000|2020-07-06 05:05:00|10693.1|10691.1|10684.6|10682.6|10694.8|10692.8|10683.9|10681.9|104925
1594012200000|2020-07-06 05:10:00|10684.5|10682.5|10688.9|10686.9|10689.6|10687.6|10683.3|10681.3|135075
1594012500000|2020-07-06 05:15:00|10688.8|10686.8|10692.7|10690.7|10697.8|10695.8|10687.2|10685.2|115350
1594012800000|2020-07-06 05:20:00|10692.6|10690.6|10695.2|10693.2|10697.5|10695.5|10691.3|10689.3|75300
1594013100000|2020-07-06 05:25:00|10695.1|10693.1|10694.6|10692.6|10696.5|10694.5|10691.8|10689.8|82875
1594013400000|2020-07-06 05:30:00|10695.4|10693.4|10692.5|10690.5|10697.9|10695.9|10690.1|10688.1|76650
1594013700000|2020-07-06 05:35:00|10692.2|10690.2|10695.7|10693.7|10696.7|10694.7|10691.7|10689.7|57750
1594014000000|2020-07-06 05:40:00|10696.7|10694.7|10700.7|10698.7|10700.7|10698.7|10694.4|10692.4|106350
1594014300000|2020-07-06 05:45:00|10700.9|10698.9|10704.7|10702.7|10709.4|10707.4|10700.9|10698.9|350925
1594014600000|2020-07-06 05:50:00|10704.5|10702.5|10705.1|10703.1|10709.4|10707.4|10702.6|10700.6|103425
1594014900000|2020-07-06 05:55:00|10704.9|10702.9|10716.5|10714.5|10727.9|10725.9|10703.6|10701.6|294975
1594015200000|2020-07-06 06:00:00|10715.1|10713.1|10722.3|10720.3|10730.8|10728.8|10715.1|10713.1|273900
1594015500000|2020-07-06 06:05:00|10722.4|10720.4|10721|10719|10725.1|10723.1|10718.2|10716.2|97800
1594015800000|2020-07-06 06:10:00|10722.5|10720.5|10726.5|10724.5|10727.8|10725.8|10721.6|10719.6|98850
1594016100000|2020-07-06 06:15:00|10726.6|10724.6|10719.4|10717.4|10730.5|10728.5|10719.4|10717.4|108450
1594016400000|2020-07-06 06:20:00|10719.2|10717.2|10725.4|10723.4|10728.9|10726.9|10719.2|10717.2|79500
1594016700000|2020-07-06 06:25:00|10724.8|10722.8|10720.1|10718.1|10724.8|10722.8|10716.7|10714.7|89850
1594017000000|2020-07-06 06:30:00|10721.2|10719.2|10717.7|10715.7|10724.9|10722.9|10716.8|10714.8|65775
1594017300000|2020-07-06 06:35:00|10717.2|10715.2|10722.3|10720.3|10724.3|10722.3|10714|10712|79125
1594017600000|2020-07-06 06:40:00|10722.4|10720.4|10726.9|10724.9|10730|10728|10722.4|10720.4|88050
1594017900000|2020-07-06 06:45:00|10727|10725|10731.1|10729.1|10735.6|10733.6|10724.8|10722.8|157500
1594018200000|2020-07-06 06:50:00|10731.2|10729.2|10734.8|10732.8|10737.7|10735.7|10729.1|10727.1|136950
1594018500000|2020-07-06 06:55:00|10734.7|10732.7|10731.6|10729.6|10735.5|10733.5|10728|10726|85200
1594018800000|2020-07-06 07:00:00|10731.1|10729.1|10732.5|10730.5|10738.1|10736.1|10728.8|10726.8|70575
1594019100000|2020-07-06 07:05:00|10732.7|10730.7|10734.5|10732.5|10735.6|10733.6|10729.9|10727.9|67200
1594019400000|2020-07-06 07:10:00|10735.1|10733.1|10740.9|10738.9|10742.9|10740.9|10734.7|10732.7|171300
1594019700000|2020-07-06 07:15:00|10740.8|10738.8|10760.2|10758.2|10764.8|10762.8|10740.8|10738.8|493500
1594020000000|2020-07-06 07:20:00|10759.6|10757.6|10758.9|10756.9|10766.8|10764.8|10758.6|10756.6|148425
1594020300000|2020-07-06 07:25:00|10759.9|10757.9|10762.9|10760.9|10764.1|10762.1|10758.9|10756.9|128700
1594020600000|2020-07-06 07:30:00|10762.5|10760.5|10758.6|10756.6|10766.8|10764.8|10756.6|10754.6|134325
1594020900000|2020-07-06 07:35:00|10758.5|10756.5|10759.5|10757.5|10763.1|10761.1|10758.3|10756.3|68775
1594021200000|2020-07-06 07:40:00|10760.7|10758.7|10760.4|10758.4|10763|10761|10757.1|10755.1|80475
1594021500000|2020-07-06 07:45:00|10761.2|10759.2|10772.7|10770.7|10775.5|10773.5|10758.6|10756.6|208500
1594021800000|2020-07-06 07:50:00|10772.6|10770.6|10770.8|10768.8|10775.1|10773.1|10770.4|10768.4|135825
1594022100000|2020-07-06 07:55:00|10770.9|10768.9|10768.6|10766.6|10771.7|10769.7|10763.1|10761.1|100350
1594022400000|2020-07-06 08:00:00|10768.3|10766.3|10771.5|10769.5|10771.5|10769.5|10766.5|10764.5|52350
1594022700000|2020-07-06 08:05:00|10770.3|10768.3|10770.8|10768.8|10776.7|10774.7|10767.6|10765.6|101100
1594023000000|2020-07-06 08:10:00|10771.3|10769.3|10759.1|10757.1|10771.7|10769.7|10758.9|10756.9|106275
1594023300000|2020-07-06 08:15:00|10761.3|10759.3|10749.8|10747.8|10762.5|10760.5|10735.6|10733.6|343800
1594023600000|2020-07-06 08:20:00|10749.9|10747.9|10740.7|10738.7|10753.5|10751.5|10739.3|10737.3|149100
1594023900000|2020-07-06 08:25:00|10741.6|10739.6|10748.6|10746.6|10754.5|10752.5|10740.7|10738.7|148275
1594024200000|2020-07-06 08:30:00|10749.4|10747.4|10757.1|10755.1|10759.2|10757.2|10744.6|10742.6|135375
1594024500000|2020-07-06 08:35:00|10757|10755|10742|10740|10758.8|10756.8|10738.3|10736.3|145350
1594024800000|2020-07-06 08:40:00|10741.7|10739.7|10739.7|10737.7|10745.9|10743.9|10730.2|10728.2|219750
1594025100000|2020-07-06 08:45:00|10739.6|10737.6|10747.2|10745.2|10748.8|10746.8|10739.3|10737.3|84900
1594025400000|2020-07-06 08:50:00|10746.3|10744.3|10739|10737|10751.3|10749.3|10736.4|10734.4|98475
1594025700000|2020-07-06 08:55:00|10738.9|10736.9|10740.8|10738.8|10743.9|10741.9|10737.4|10735.4|77175
1594026000000|2020-07-06 09:00:00|10739.7|10737.7|10745.2|10743.2|10750.5|10748.5|10738.6|10736.6|127500
1594026300000|2020-07-06 09:05:00|10745.4|10743.4|10734.1|10732.1|10745.4|10743.4|10724.5|10722.5|310950
1594026600000|2020-07-06 09:10:00|10734.2|10732.2|10724.5|10722.5|10735|10733|10724.4|10722.4|183900
1594026900000|2020-07-06 09:15:00|10724.9|10722.9|10738.8|10736.8|10743.5|10741.5|10721.9|10719.9|243300
1594027200000|2020-07-06 09:20:00|10739.2|10737.2|10735.9|10733.9|10740.6|10738.6|10733.6|10731.6|76575
1594027500000|2020-07-06 09:25:00|10735.8|10733.8|10745.8|10743.8|10746.7|10744.7|10731.9|10729.9|121275
1594027800000|2020-07-06 09:30:00|10745.5|10743.5|10741.5|10739.5|10745.8|10743.8|10736.4|10734.4|119025
1594028100000|2020-07-06 09:35:00|10741.6|10739.6|10741.6|10739.6|10744.4|10742.4|10739.7|10737.7|117675
1594028400000|2020-07-06 09:40:00|10741.5|10739.5|10747.8|10745.8|10747.8|10745.8|10735.6|10733.6|198975
1594028700000|2020-07-06 09:45:00|10747.5|10745.5|10742.7|10740.7|10747.5|10745.5|10741.1|10739.1|211500
1594029000000|2020-07-06 09:50:00|10742.6|10740.6|10749.4|10747.4|10755.8|10753.8|10742.6|10740.6|402750
1594029300000|2020-07-06 09:55:00|10749.3|10747.3|10753.6|10751.6|10755.7|10753.7|10749.1|10747.1|454200
1594029600000|2020-07-06 10:00:00|10754|10751.1|10754.1|10751.1|10758.1|10755.1|10747.6|10744.6|361
1594029900000|2020-07-06 10:05:00|10755.1|10751.6|10761.6|10755.1|10771.6|10767.1|10747.6|10744.1|326
1594030200000|2020-07-06 10:10:00|10770.6|10760.6|10777.5|10767.5|10783|10773|10770.6|10760.6|12888623
1594030500000|2020-07-06 10:15:00|10777.2|10767.2|10770.3|10760.3|10777.5|10767.5|10770.3|10760.3|0
1594030800000|2020-07-06 10:20:00|10770.9|10760.9|10773.8|10763.8|10775|10765|10768.5|10758.5|0
1594031100000|2020-07-06 10:25:00|10774.4|10764.4|10768.5|10758.5|10775|10765|10767.3|10757.3|0
1594031400000|2020-07-06 10:30:00|10768.8|10758.8|10764.9|10754.9|10769.7|10759.7|10763.7|10753.7|0
1594031700000|2020-07-06 10:35:00|10765.5|10755.5|10761.3|10751.3|10765.5|10755.5|10761.3|10751.3|0
1594032000000|2020-07-06 10:40:00|10771.1|10761.1|10761.6|10752.1|10771.1|10761.1|10761.6|10752.1|2
1594032300000|2020-07-06 10:45:00|10759.6|10752.6|10767.1|10759.1|10768.6|10761.1|10759.6|10752.6|4
1594032600000|2020-07-06 10:50:00|10766.6|10758.1|10763.1|10757.1|10766.6|10760.1|10762.6|10756.1|9
1594032900000|2020-07-06 10:55:00|10762.6|10756.6|10766.1|10762.1|10767.1|10762.6|10760.6|10756.1|16
1594033200000|2020-07-06 11:00:00|10765.6|10759.1|10760.6|10756.1|10765.6|10760.1|10758.6|10754.6|33
1594033500000|2020-07-06 11:05:00|10760.1|10755.1|10759.1|10755.6|10760.1|10755.6|10755.6|10752.1|21
1594033800000|2020-07-06 11:10:00|10760.6|10756.1|10761.1|10757.1|10761.6|10758.1|10758.1|10754.1|10
1594034100000|2020-07-06 11:15:00|10761.6|10759.1|10760.1|10755.6|10764.6|10761.1|10760.1|10755.6|19
1594034400000|2020-07-06 11:20:00|10759.6|10754.6|10758.6|10754.6|10761.6|10757.6|10758.1|10754.6|8
1594034700000|2020-07-06 11:25:00|10758.1|10755.1|10763.6|10759.6|10763.6|10759.6|10758.1|10754.6|3
1594035000000|2020-07-06 11:30:00|10763.1|10759.1|10761.6|10756.1|10765.6|10762.6|10760.6|10755.1|19
1594035300000|2020-07-06 11:35:00|10761.1|10755.1|10762.1|10758.1|10764.6|10760.6|10758.1|10754.6|12
1594035600000|2020-07-06 11:40:00|10761.1|10757.6|10762.6|10758.1|10763.6|10759.6|10759.1|10755.1|9
1594035900000|2020-07-06 11:45:00|10762.1|10758.6|10764.1|10759.6|10765.6|10762.6|10762.1|10758.6|7
1594036200000|2020-07-06 11:50:00|10765.1|10760.1|10769.1|10766.1|10769.6|10766.6|10763.6|10759.6|26
1594036500000|2020-07-06 11:55:00|10768.6|10765.6|10772.1|10768.1|10774.1|10770.6|10768.6|10764.6|70
1594036800000|2020-07-06 12:00:00|10771.6|10768.6|10772.6|10769.1|10774.6|10771.1|10770.1|10766.1|33
1594037100000|2020-07-06 12:05:00|10770.6|10769.6|10773.1|10770.1|10773.6|10770.1|10769.6|10766.1|16
1594037400000|2020-07-06 12:10:00|10773.6|10771.1|10778.6|10775.6|10784.1|10780.1|10772.1|10768.6|199
1594037700000|2020-07-06 12:15:00|10779.6|10776.1|10778.1|10774.1|10780.6|10777.6|10776.1|10772.6|28
1594038000000|2020-07-06 12:20:00|10778.6|10774.6|10784.1|10781.6|10785.6|10781.6|10776.6|10773.1|36
1594038300000|2020-07-06 12:25:00|10784.6|10781.1|10787.6|10783.6|10788.6|10785.1|10784.1|10780.1|32
1594038600000|2020-07-06 12:30:00|10788.6|10785.1|10790.1|10786.1|10796.1|10792.1|10788.6|10784.6|74
1594038900000|2020-07-06 12:35:00|10789.6|10786.6|10790.6|10787.1|10793.1|10789.6|10786.6|10783.1|111
1594039200000|2020-07-06 12:40:00|10789.6|10786.6|10784.6|10781.1|10789.6|10786.6|10783.6|10779.6|15
1594039500000|2020-07-06 12:45:00|10785.1|10780.1|10781.6|10777.1|10785.1|10780.1|10778.6|10775.1|56
1594039800000|2020-07-06 12:50:00|10782.6|10777.6|10787.1|10783.1|10788.1|10784.1|10779.1|10775.1|46
1594040100000|2020-07-06 12:55:00|10786.6|10782.6|10787.6|10783.1|10787.6|10784.1|10784.1|10780.6|16
1594040400000|2020-07-06 13:00:00|10787.1|10783.6|10781.6|10777.1|10787.1|10783.6|10780.1|10776.1|10
1594040700000|2020-07-06 13:05:00|10779.6|10777.6|10776.6|10773.1|10781.6|10777.6|10771.1|10767.1|73
1594041000000|2020-07-06 13:10:00|10776.1|10772.6|10769.1|10765.1|10780.1|10776.1|10769.1|10765.1|25
1594041300000|2020-07-06 13:15:00|10769.6|10766.1|10770.6|10767.1|10772.6|10769.1|10769.1|10766.1|21
1594041600000|2020-07-06 13:20:00|10770.1|10767.6|10773.1|10770.1|10773.1|10770.1|10767.6|10764.6|32
1594041900000|2020-07-06 13:25:00|10772.1|10770.6|10763.6|10760.1|10772.6|10770.6|10763.1|10759.6|25
1594042200000|2020-07-06 13:30:00|10764.1|10760.6|10788.1|10784.6|10788.1|10784.6|10759.6|10755.1|260
1594042500000|2020-07-06 13:35:00|10787.1|10785.1|10774.6|10770.6|10788.1|10785.1|10770.1|10766.6|222
1594042800000|2020-07-06 13:40:00|10775.6|10771.1|10777.1|10773.1|10778.1|10775.1|10768.6|10764.6|129
1594043100000|2020-07-06 13:45:00|10776.6|10772.1|10784.1|10780.1|10790.1|10786.1|10775.1|10771.1|96
1594043400000|2020-07-06 13:50:00|10783.6|10780.6|10786.6|10782.6|10793.6|10790.1|10783.6|10780.6|143
1594043700000|2020-07-06 13:55:00|10787.6|10783.1|10787.1|10783.6|10793.1|10790.1|10786.1|10782.6|101
1594044000000|2020-07-06 14:00:00|10788.1|10788.6|10794.6|10791.1|10800.6|10796.6|10786.6|10782.6|300
1594044300000|2020-07-06 14:05:00|10794.1|10789.1|10778.1|10773.6|10794.1|10790.6|10773.1|10769.6|236
1594044600000|2020-07-06 14:10:00|10778.6|10773.1|10777.6|10774.6|10786.6|10783.6|10772.6|10769.1|205
1594044900000|2020-07-06 14:15:00|10779.1|10775.6|10785.6|10781.1|10791.6|10788.6|10778.6|10774.6|150
1594045200000|2020-07-06 14:20:00|10785.1|10781.6|10773.1|10769.6|10785.1|10781.6|10771.1|10766.6|198
1594045500000|2020-07-06 14:25:00|10773.6|10770.1|10770.6|10766.6|10774.6|10771.1|10761.1|10757.1|238
1594045800000|2020-07-06 14:30:00|10770.1|10766.1|10779.1|10776.1|10781.1|10778.6|10765.6|10761.6|129
1594046100000|2020-07-06 14:35:00|10778.6|10776.6|10790.1|10786.1|10791.1|10787.1|10777.6|10773.6|157
1594046400000|2020-07-06 14:40:00|10790.6|10786.6|10791.6|10788.1|10795.6|10792.1|10784.1|10781.1|137
1594046700000|2020-07-06 14:45:00|10793.1|10788.6|10802.6|10798.1|10805.1|10801.6|10792.1|10788.1|253
1594047000000|2020-07-06 14:50:00|10803.6|10798.6|10803.1|10799.6|10808.1|10804.1|10800.1|10796.6|178
1594047300000|2020-07-06 14:55:00|10802.6|10800.6|10805.1|10801.6|10808.1|10804.6|10798.1|10794.6|145
1594047600000|2020-07-06 15:00:00|10806.1|10802.6|10804.6|10801.1|10809.6|10805.1|10802.6|10798.6|129
1594047900000|2020-07-06 15:05:00|10804.1|10799.6|10807.1|10803.1|10807.6|10805.1|10801.6|10798.1|126
1594048200000|2020-07-06 15:10:00|10806.6|10802.1|10805.6|10801.6|10810.6|10807.6|10804.1|10801.1|43
1594048500000|2020-07-06 15:15:00|10803.1|10802.1|10800.1|10797.1|10803.1|10802.1|10797.6|10794.1|62
1594048800000|2020-07-06 15:20:00|10799.6|10796.1|10793.6|10789.6|10801.1|10797.6|10791.6|10788.1|62
1594049100000|2020-07-06 15:25:00|10793.1|10790.1|10812.6|10810.1|10812.6|10810.1|10789.6|10786.1|382
1594049400000|2020-07-06 15:30:00|10812.1|10809.1|10810.6|10804.1|10812.6|10810.1|10806.1|10802.1|164
1594049700000|2020-07-06 15:35:00|10808.6|10803.6|10805.6|10801.6|10812.6|10809.1|10801.6|10798.6|175
1594050000000|2020-07-06 15:40:00|10806.1|10802.1|10804.1|10800.6|10808.6|10804.1|10803.6|10799.6|11
1594050300000|2020-07-06 15:45:00|10803.6|10799.6|10803.1|10799.1|10806.6|10802.6|10800.1|10797.6|39
1594050600000|2020-07-06 15:50:00|10802.6|10798.6|10798.1|10793.6|10805.6|10801.6|10797.1|10793.6|41
1594050900000|2020-07-06 15:55:00|10797.6|10792.6|10790.1|10786.1|10798.1|10794.1|10788.6|10786.1|88
1594051200000|2020-07-06 16:00:00|10786.6|10785.6|10787.1|10784.1|10788.6|10785.6|10785.6|10782.1|59
1594051500000|2020-07-06 16:05:00|10786.6|10783.6|10786.6|10783.1|10786.6|10783.6|10780.6|10776.6|32
1594051800000|2020-07-06 16:10:00|10785.6|10782.6|10785.6|10781.6|10790.6|10787.1|10784.1|10780.6|42
1594052100000|2020-07-06 16:15:00|10785.1|10781.1|10782.6|10779.1|10788.1|10785.1|10782.6|10779.1|34
1594052400000|2020-07-06 16:20:00|10782.1|10778.1|10781.6|10778.6|10784.6|10781.1|10772.1|10767.6|143
1594052700000|2020-07-06 16:25:00|10781.1|10778.1|10784.1|10780.6|10784.6|10781.1|10780.6|10777.1|28
1594053000000|2020-07-06 16:30:00|10783.6|10779.6|10781.1|10778.1|10783.6|10780.6|10781.1|10777.6|6
1594053300000|2020-07-06 16:35:00|10781.6|10779.6|10785.6|10781.6|10786.6|10783.1|10781.1|10777.6|13
1594053600000|2020-07-06 16:40:00|10785.1|10780.6|10786.1|10783.1|10787.6|10784.1|10784.6|10780.6|11
1594053900000|2020-07-06 16:45:00|10785.6|10781.6|10789.1|10785.6|10790.6|10786.6|10784.6|10781.6|31
1594054200000|2020-07-06 16:50:00|10788.6|10786.1|10789.1|10785.6|10789.6|10787.1|10787.1|10784.1|6
1594054500000|2020-07-06 16:55:00|10788.6|10785.1|10784.6|10781.1|10789.1|10785.6|10784.6|10781.1|73
1594054800000|2020-07-06 17:00:00|10785.1|10781.6|10782.1|10778.6|10785.1|10781.6|10780.6|10777.1|14
1594055100000|2020-07-06 17:05:00|10781.6|10777.1|10778.1|10774.6|10782.1|10777.1|10776.6|10773.1|15
1594055400000|2020-07-06 17:10:00|10777.6|10774.1|10775.1|10771.6|10778.6|10775.6|10773.6|10770.1|32
1594055700000|2020-07-06 17:15:00|10774.6|10770.6|10768.1|10764.6|10774.6|10770.6|10767.6|10764.6|108
1594056000000|2020-07-06 17:20:00|10769.1|10765.1|10772.6|10769.1|10773.6|10769.6|10767.6|10764.6|16
1594056300000|2020-07-06 17:25:00|10773.6|10770.1|10780.1|10776.6|10780.1|10777.1|10773.1|10769.1|11
1594056600000|2020-07-06 17:30:00|10780.6|10777.1|10780.1|10776.6|10782.1|10778.6|10778.1|10774.6|17
1594056900000|2020-07-06 17:35:00|10779.6|10775.6|10779.6|10776.1|10782.6|10779.6|10778.6|10774.6|29
1594057200000|2020-07-06 17:40:00|10780.1|10775.6|10780.6|10777.1|10783.1|10780.1|10779.1|10775.6|21
1594057500000|2020-07-06 17:45:00|10782.1|10777.6|10778.6|10775.1|10782.1|10778.1|10776.6|10773.6|28
1594057800000|2020-07-06 17:50:00|10778.1|10774.1|10781.1|10777.1|10781.6|10778.6|10776.1|10772.1|70
1594058100000|2020-07-06 17:55:00|10781.6|10777.6|10779.1|10776.6|10781.6|10778.1|10777.6|10774.1|18
1594058400000|2020-07-06 18:00:00|10780.1|10777.1|10771.1|10767.6|10780.1|10777.1|10770.1|10766.6|44
1594058700000|2020-07-06 18:05:00|10770.6|10766.6|10769.1|10765.1|10772.1|10767.6|10767.6|10764.6|18
1594059000000|2020-07-06 18:10:00|10768.6|10765.6|10767.1|10763.6|10770.1|10766.6|10766.1|10763.1|50
1594059300000|2020-07-06 18:15:00|10767.6|10764.1|10759.1|10755.6|10767.6|10764.1|10758.6|10755.1|74
1594059600000|2020-07-06 18:20:00|10760.6|10756.1|10761.6|10758.1|10761.6|10758.1|10755.1|10752.1|65
1594059900000|2020-07-06 18:25:00|10761.1|10757.6|10764.1|10760.1|10765.6|10762.1|10761.1|10757.1|9
1594060200000|2020-07-06 18:30:00|10763.6|10759.1|10766.6|10763.1|10768.1|10765.1|10762.6|10758.6|17
1594060500000|2020-07-06 18:35:00|10767.1|10762.6|10768.1|10764.1|10769.6|10766.1|10765.6|10761.6|13
1594060800000|2020-07-06 18:40:00|10767.6|10764.6|10765.1|10761.1|10768.1|10764.6|10762.6|10759.6|59
1594061100000|2020-07-06 18:45:00|10764.6|10761.6|10763.6|10759.6|10767.6|10763.6|10760.6|10756.6|50
1594061400000|2020-07-06 18:50:00|10763.1|10758.6|10763.6|10759.6|10764.6|10760.6|10758.6|10756.1|25
1594061700000|2020-07-06 18:55:00|10763.1|10760.1|10764.1|10760.6|10767.1|10763.6|10762.6|10759.1|28
1594062000000|2020-07-06 19:00:00|10765.1|10761.1|10762.1|10757.6|10767.6|10764.1|10759.6|10756.1|13
1594062300000|2020-07-06 19:05:00|10762.6|10758.1|10764.6|10760.6|10764.6|10760.6|10760.1|10756.6|6
1594062600000|2020-07-06 19:10:00|10764.1|10759.6|10768.1|10763.6|10770.6|10767.1|10762.1|10757.6|14
1594062900000|2020-07-06 19:15:00|10767.6|10762.6|10766.6|10763.1|10767.6|10763.1|10762.1|10758.6|11
1594063200000|2020-07-06 19:20:00|10767.6|10762.6|10764.1|10760.1|10771.1|10767.1|10762.1|10758.1|25
1594063500000|2020-07-06 19:25:00|10763.6|10761.1|10766.1|10761.6|10766.6|10764.1|10763.1|10759.6|19
1594063800000|2020-07-06 19:30:00|10766.6|10760.6|10765.6|10761.6|10766.6|10763.6|10760.6|10757.6|52
1594064100000|2020-07-06 19:35:00|10766.6|10762.1|10769.1|10765.6|10771.1|10767.1|10765.1|10762.1|34
1594064400000|2020-07-06 19:40:00|10768.1|10765.1|10769.1|10766.1|10771.1|10767.6|10766.1|10763.1|56
1594064700000|2020-07-06 19:45:00|10768.6|10765.1|10773.6|10771.1|10774.1|10771.1|10768.6|10765.1|25
1594065000000|2020-07-06 19:50:00|10774.1|10772.6|10773.6|10769.6|10776.6|10773.1|10769.1|10766.6|64
1594065300000|2020-07-06 19:55:00|10774.1|10769.1|10785.6|10781.6|10788.1|10784.1|10773.6|10769.1|92
1594065600000|2020-07-06 20:00:00|10784.6|10781.1|10786.1|10783.1|10787.6|10784.1|10783.1|10780.1|23
1594065900000|2020-07-06 20:05:00|10786.6|10782.6|10791.1|10787.6|10791.6|10788.1|10784.1|10781.1|27
1594066200000|2020-07-06 20:10:00|10790.6|10787.1|10794.6|10791.1|10795.6|10791.6|10789.1|10785.6|15
1594066500000|2020-07-06 20:15:00|10795.1|10792.1|10793.1|10788.6|10796.6|10793.1|10791.6|10788.1|23
1594066800000|2020-07-06 20:20:00|10791.6|10789.6|10793.1|10789.1|10794.1|10789.6|10791.6|10789.1|8
1594067100000|2020-07-06 20:25:00|10794.1|10790.1|10794.1|10790.1|10794.1|10790.1|10793.1|10790.1|5
1594067400000|2020-07-06 20:30:00|10793.1|10789.1|10794.1|10790.1|10794.6|10791.6|10790.6|10788.1|18
1594067700000|2020-07-06 20:35:00|10793.6|10789.6|10788.6|10784.6|10793.6|10789.6|10786.1|10782.6|34
1594068000000|2020-07-06 20:40:00|10789.1|10784.1|10786.6|10782.1|10789.6|10784.1|10786.6|10781.1|3
1594068300000|2020-07-06 20:45:00|10787.6|10782.6|10786.6|10783.1|10788.6|10783.1|10786.6|10782.6|2
1594068600000|2020-07-06 20:50:00|10788.1|10783.6|10791.1|10783.6|10791.6|10783.6|10785.6|10781.6|5
1594068900000|2020-07-06 20:55:00|10788.1|10783.1|10791.1|10781.1|10791.6|10789.1|10784.6|10781.1|13
1594069200000|2020-07-06 21:00:00|10791.4|10781.4|10791.4|10781.4|10791.4|10781.4|10791.4|10781.4|0
1594069800000|2020-07-06 21:10:00|10787.6|10777.6|10787.6|10777.6|10787.6|10777.6|10787.6|10777.6|12935813
1594070100000|2020-07-06 21:15:00|10787.8|10777.8|10789.2|10779.2|10789.7|10779.7|10787.8|10777.8|0
1594070400000|2020-07-06 21:20:00|10789.1|10779.1|10788.4|10778.4|10789.2|10779.2|10786.8|10776.8|0
1594070700000|2020-07-06 21:25:00|10788.8|10778.8|10788.7|10778.7|10788.9|10778.9|10788.4|10778.4|0
1594071000000|2020-07-06 21:30:00|10788.6|10778.6|10788.4|10778.4|10788.9|10778.9|10788.4|10778.4|0
1594071300000|2020-07-06 21:35:00|10788.2|10778.2|10788.4|10778.4|10789|10779|10788.2|10778.2|0
1594071600000|2020-07-06 21:40:00|10788.3|10778.3|10788.4|10778.4|10788.4|10778.4|10788.2|10778.2|0
1594071900000|2020-07-06 21:45:00|10788.3|10778.3|10788.3|10778.3|10788.3|10778.3|10788.3|10778.3|0
1594072200000|2020-07-06 21:50:00|10788.2|10778.2|10788.4|10778.4|10788.4|10778.4|10788.2|10778.2|0
1594072500000|2020-07-06 21:55:00|10788.8|10778.8|10789.8|10779.8|10790|10780|10788.4|10778.4|0
1594072800000|2020-07-06 22:00:00|10790.9|10780.9|10788.8|10778.8|10794.4|10784.4|10788.2|10778.2|0
1594073100000|2020-07-06 22:05:00|10789.4|10779.4|10790.7|10780.7|10791.9|10781.9|10788.4|10778.4|0
1594073400000|2020-07-06 22:10:00|10790.1|10780.1|10785.8|10775.8|10790.4|10780.4|10785.6|10775.6|0
1594073700000|2020-07-06 22:15:00|10785.6|10775.6|10786.7|10776.7|10787.9|10777.9|10785|10775|0
1594074000000|2020-07-06 22:20:00|10787.3|10777.3|10787.3|10777.3|10789.4|10779.4|10787.3|10777.3|0
1594074300000|2020-07-06 22:25:00|10787.6|10777.6|10786.7|10776.7|10788.5|10778.5|10785.6|10775.6|0
1594074600000|2020-07-06 22:30:00|10787|10777|10787.9|10777.9|10788.5|10778.5|10786.7|10776.7|0
1594074900000|2020-07-06 22:35:00|10787.3|10777.3|10787.9|10777.9|10787.9|10777.9|10786.7|10776.7|0
1594075200000|2020-07-06 22:40:00|10788.2|10778.2|10792.1|10782.1|10792.7|10782.7|10788.2|10778.2|0
1594075500000|2020-07-06 22:45:00|10791.5|10781.5|10791.5|10781.5|10792.1|10782.1|10790.9|10780.9|0
1594075800000|2020-07-06 22:50:00|10790.9|10780.9|10792.1|10782.1|10793.3|10783.3|10790.9|10780.9|0
1594076100000|2020-07-06 22:55:00|10792.4|10782.4|10796.9|10786.9|10800.5|10790.5|10792.4|10782.4|0
1594076400000|2020-07-06 23:00:00|10797.5|10787.5|10803.6|10793.6|10804.2|10794.2|10796.9|10786.9|0
1594076700000|2020-07-06 23:05:00|10804.2|10794.2|10802.4|10792.4|10804.2|10794.2|10800|10790|0
1594077000000|2020-07-06 23:10:00|10801.8|10791.8|10804.7|10794.7|10804.7|10794.7|10801.2|10791.2|0
1594077300000|2020-07-06 23:15:00|10805.3|10795.3|10808.6|10798.6|10811|10801|10805.3|10795.3|0
1594077600000|2020-07-06 23:20:00|10810.4|10800.4|10808.7|10798.7|10814.5|10804.5|10808.7|10798.7|0
1594077900000|2020-07-06 23:25:00|10809.3|10799.3|10806.9|10796.9|10809.3|10799.3|10805.7|10795.7|0
1594078200000|2020-07-06 23:30:00|10807.2|10797.2|10814.8|10804.8|10815.2|10805.2|10807.2|10797.2|0
1594078500000|2020-07-06 23:35:00|10814.2|10804.2|10812.6|10802.6|10814.2|10804.2|10810.7|10800.7|0
1594078800000|2020-07-06 23:40:00|10812|10802|10811.1|10801.1|10812.6|10802.6|10808.9|10798.9|0
1594079100000|2020-07-06 23:45:00|10811.7|10801.7|10810.8|10800.8|10812.9|10802.9|10809.9|10799.9|0
1594079400000|2020-07-06 23:50:00|10811.1|10801.1|10811.1|10801.1|10813.8|10803.8|10809.9|10799.9|0
1594079700000|2020-07-06 23:55:00|10810.8|10800.8|10811.8|10801.8|10813.6|10803.6|10809.3|10799.3|0
1594080000000|2020-07-07 00:00:00|10811.2|10801.2|10807.9|10797.9|10811.2|10801.2|10803.4|10793.4|0
1594080300000|2020-07-07 00:05:00|10808.2|10798.2|10812.2|10802.2|10812.8|10802.8|10806.4|10796.4|0
1594080600000|2020-07-07 00:10:00|10812.5|10802.5|10818.8|10808.8|10818.8|10808.8|10812.5|10802.5|0
1594080900000|2020-07-07 00:15:00|10819.3|10809.3|10823|10813|10825.4|10815.4|10819.3|10809.3|0
1594081200000|2020-07-07 00:20:00|10823.6|10813.6|10825.4|10815.4|10827.2|10817.2|10821.5|10811.5|0
1594081500000|2020-07-07 00:25:00|10826|10816|10817.3|10807.3|10826.6|10816.6|10817.3|10807.3|0
1594081800000|2020-07-07 00:30:00|10816.7|10806.7|10815.4|10805.4|10819.2|10809.2|10815.4|10805.4|0
1594082100000|2020-07-07 00:35:00|10815.7|10805.7|10818.3|10808.3|10819.5|10809.5|10815.4|10805.4|0
1594082400000|2020-07-07 00:40:00|10818.9|10808.9|10821.3|10811.3|10822.5|10812.5|10818.3|10808.3|0
1594082700000|2020-07-07 00:45:00|10821.9|10811.9|10814.4|10804.4|10821.9|10811.9|10811.5|10801.5|0
1594083000000|2020-07-07 00:50:00|10814.1|10804.1|10819.2|10809.2|10819.2|10809.2|10813.8|10803.8|0
1594083300000|2020-07-07 00:55:00|10818.6|10808.6|10818|10808|10821.6|10811.6|10816.8|10806.8|0
1594083600000|2020-07-07 01:00:00|10817.4|10807.4|10802.1|10796.6|10817.4|10807.4|10793.1|10788.1|301
1594083900000|2020-07-07 01:05:00|10801.6|10795.6|10775.1|10770.6|10801.6|10795.6|10771.6|10768.6|247
1594084200000|2020-07-07 01:10:00|10774.1|10768.6|10750.1|10745.6|10775.1|10769.6|10749.6|10745.1|255
1594084500000|2020-07-07 01:15:00|10748.6|10745.1|10729.1|10724.6|10748.6|10745.1|10718.6|10715.6|580
1594084800000|2020-07-07 01:20:00|10732.1|10727.6|10734.1|10730.1|10740.6|10732.6|10728.1|10724.1|174
1594085100000|2020-07-07 01:25:00|10733.6|10728.6|10719.6|10716.1|10734.6|10731.1|10719.1|10716.1|150
1594085400000|2020-07-07 01:30:00|10718.6|10715.6|10754.6|10748.1|10755.6|10750.6|10718.6|10715.1|205
1594085700000|2020-07-07 01:35:00|10755.1|10749.1|10733.1|10725.1|10755.6|10749.6|10727.1|10723.6|159
1594086000000|2020-07-07 01:40:00|10727.6|10724.1|10720.6|10716.1|10733.1|10724.1|10716.6|10713.1|220
1594086300000|2020-07-07 01:45:00|10719.6|10714.6|10728.6|10724.1|10730.1|10725.1|10716.1|10711.1|139
1594086600000|2020-07-07 01:50:00|10728.1|10723.1|10717.1|10713.1|10728.6|10724.6|10714.1|10710.1|114
1594086900000|2020-07-07 01:55:00|10716.6|10714.1|10714.6|10710.1|10725.1|10720.6|10713.6|10710.1|96
1594087200000|2020-07-07 02:00:00|10714.1|10709.1|10731.6|10727.1|10732.6|10728.1|10708.6|10705.6|284
1594087500000|2020-07-07 02:05:00|10731.1|10727.6|10726.1|10722.1|10732.1|10727.6|10723.6|10719.1|118
1594087800000|2020-07-07 02:10:00|10725.6|10719.6|10725.1|10721.6|10728.1|10723.6|10718.1|10714.1|74
1594088100000|2020-07-07 02:15:00|10724.6|10721.1|10725.1|10721.1|10726.1|10723.1|10718.1|10715.1|235
1594088400000|2020-07-07 02:20:00|10724.6|10720.6|10724.6|10720.6|10725.6|10722.6|10718.6|10714.6|64
1594088700000|2020-07-07 02:25:00|10724.1|10719.6|10720.6|10716.1|10726.6|10723.6|10717.1|10713.6|87
1594089000000|2020-07-07 02:30:00|10718.1|10715.1|10703.6|10699.6|10718.1|10715.1|10699.6|10695.6|218
1594089300000|2020-07-07 02:35:00|10703.1|10699.1|10729.6|10725.6|10730.1|10725.6|10702.6|10699.1|194
1594089600000|2020-07-07 02:40:00|10729.1|10724.6|10728.6|10724.6|10733.1|10728.6|10726.6|10723.6|51
1594089900000|2020-07-07 02:45:00|10728.1|10724.1|10714.1|10710.6|10730.6|10726.6|10714.1|10710.6|174
1594090200000|2020-07-07 02:50:00|10713.6|10710.1|10712.1|10708.1|10715.6|10711.6|10703.6|10700.1|207
1594090500000|2020-07-07 02:55:00|10711.6|10706.6|10733.1|10729.6|10733.1|10729.6|10710.6|10706.1|96
1594090800000|2020-07-07 03:00:00|10730.6|10729.1|10731.1|10727.1|10735.1|10731.1|10727.6|10724.1|59
1594091100000|2020-07-07 03:05:00|10730.6|10726.6|10734.6|10730.6|10735.1|10730.6|10726.6|10723.1|60
1594091400000|2020-07-07 03:10:00|10732.6|10730.1|10730.1|10726.6|10735.1|10731.6|10728.6|10725.6|58
1594091700000|2020-07-07 03:15:00|10729.6|10727.1|10731.1|10727.1|10733.1|10729.1|10726.1|10722.6|42
1594092000000|2020-07-07 03:20:00|10730.6|10726.6|10731.1|10727.1|10735.6|10729.6|10729.6|10726.1|108
1594092300000|2020-07-07 03:25:00|10730.6|10726.6|10738.6|10730.1|10739.1|10732.1|10730.1|10726.6|52
1594092600000|2020-07-07 03:30:00|10738.1|10734.1|10753.6|10750.1|10754.1|10750.1|10734.1|10730.6|230
1594092900000|2020-07-07 03:35:00|10754.1|10750.6|10751.6|10748.6|10754.1|10750.6|10747.6|10744.6|91
1594093200000|2020-07-07 03:40:00|10751.1|10747.1|10752.6|10749.1|10756.1|10753.1|10743.6|10739.6|233
1594093500000|2020-07-07 03:45:00|10753.1|10750.1|10733.2|10731.2|10759.6|10755.6|10720|10718|416896
1594093800000|2020-07-07 03:50:00|10733.1|10731.1|10737.4|10735.4|10739.7|10737.7|10727.2|10725.2|321600
1594094100000|2020-07-07 03:55:00|10737.3|10735.3|10725.4|10723.4|10737.6|10735.6|10725.4|10723.4|295725
1594094400000|2020-07-07 04:00:00|10725.3|10723.3|10717.5|10715.5|10725.3|10723.3|10710.2|10708.2|457350
1594094700000|2020-07-07 04:05:00|10717.3|10715.3|10721.9|10719.9|10724.9|10722.9|10712.1|10710.1|223875
1594095000000|2020-07-07 04:10:00|10722.4|10720.4|10721.4|10719.4|10723.9|10721.9|10715.8|10713.8|155400
1594095300000|2020-07-07 04:15:00|10721.7|10719.7|10712.2|10710.2|10722|10720|10708|10706|173175
1594095600000|2020-07-07 04:20:00|10712.4|10710.4|10719.4|10717.4|10720.3|10718.3|10707.8|10705.8|130050
1594095900000|2020-07-07 04:25:00|10719.5|10717.5|10723.4|10721.4|10723.4|10721.4|10715.6|10713.6|91050
1594096200000|2020-07-07 04:30:00|10723.3|10721.3|10729.6|10727.6|10733.2|10731.2|10722.8|10720.8|179025
1594096500000|2020-07-07 04:35:00|10729.7|10727.7|10730.7|10728.7|10731.5|10729.5|10720.8|10718.8|76950
1594096800000|2020-07-07 04:40:00|10730.9|10728.9|10735.1|10733.1|10740.2|10738.2|10727.4|10725.4|155775
1594097100000|2020-07-07 04:45:00|10734.4|10732.4|10743.9|10741.9|10749.5|10747.5|10733.8|10731.8|249000
1594097400000|2020-07-07 04:50:00|10743.5|10741.5|10741.9|10739.9|10745.5|10743.5|10737.5|10735.5|114300
1594097700000|2020-07-07 04:55:00|10741.7|10739.7|10725.3|10723.3|10741.7|10739.7|10725.3|10723.3|178425
1594098000000|2020-07-07 05:00:00|10725.1|10723.1|10721.3|10719.3|10725.1|10723.1|10710|10708|237675
1594098300000|2020-07-07 05:05:00|10721.1|10719.1|10720.5|10718.5|10727|10725|10717.9|10715.9|97275
1594098600000|2020-07-07 05:10:00|10720.2|10718.2|10728.7|10726.7|10729.2|10727.2|10716.4|10714.4|75150
1594098900000|2020-07-07 05:15:00|10728.8|10726.8|10719.6|10717.6|10730.2|10728.2|10716.9|10714.9|54450
1594099200000|2020-07-07 05:20:00|10719|10717|10710.6|10708.6|10720.7|10718.7|10710.2|10708.2|109650
1594099500000|2020-07-07 05:25:00|10710.8|10708.8|10713.5|10711.5|10716.6|10714.6|10710.8|10708.8|91350
1594099800000|2020-07-07 05:30:00|10713.2|10711.2|10697.1|10695.1|10715.1|10713.1|10695.9|10693.9|333375
1594100100000|2020-07-07 05:35:00|10697.6|10695.6|10692.9|10690.9|10697.9|10695.9|10688.7|10686.7|293250
1594100400000|2020-07-07 05:40:00|10692.6|10690.6|10692|10690|10697.6|10695.6|10688.4|10686.4|212325
1594100700000|2020-07-07 05:45:00|10691.8|10689.8|10678.4|10676.4|10691.8|10689.8|10676.8|10674.8|325350
1594101000000|2020-07-07 05:50:00|10678.7|10676.7|10674.4|10672.4|10683.9|10681.9|10672.2|10670.2|233025
1594101300000|2020-07-07 05:55:00|10674.5|10672.5|10679.7|10677.7|10686.3|10684.3|10668.7|10666.7|217425
1594101600000|2020-07-07 06:00:00|10680|10678|10668.9|10666.9|10680.7|10678.7|10665|10663|214500
1594101900000|2020-07-07 06:05:00|10669.1|10667.1|10659.6|10657.6|10672.3|10670.3|10657.6|10655.6|214425
1594102200000|2020-07-07 06:10:00|10659.3|10657.3|10663.7|10661.7|10665.7|10663.7|10651.4|10649.4|244650
1594102500000|2020-07-07 06:15:00|10664.8|10662.8|10668.5|10666.5|10674.1|10672.1|10662.6|10660.6|180975
1594102800000|2020-07-07 06:20:00|10668.4|10666.4|10674.3|10672.3|10677|10675|10668.4|10666.4|123225
1594103100000|2020-07-07 06:25:00|10673.8|10671.8|10668.9|10666.9|10677.2|10675.2|10668.6|10666.6|85050
1594103400000|2020-07-07 06:30:00|10669.3|10667.3|10675.7|10673.7|10678.7|10676.7|10663.2|10661.2|129075
1594103700000|2020-07-07 06:35:00|10675.9|10673.9|10679.5|10677.5|10684.7|10682.7|10674.8|10672.8|115950
1594104000000|2020-07-07 06:40:00|10679.4|10677.4|10688.8|10686.8|10689.7|10687.7|10673.8|10671.8|112425
1594104300000|2020-07-07 06:45:00|10688.6|10686.6|10699.2|10697.2|10702.5|10700.5|10681.6|10679.6|244425
1594104600000|2020-07-07 06:50:00|10698.9|10696.9|10711.8|10709.8|10719.7|10717.7|10698.9|10696.9|414600
1594104900000|2020-07-07 06:55:00|10711.9|10709.9|10715.7|10713.7|10716.5|10714.5|10704.6|10702.6|181350
1594105200000|2020-07-07 07:00:00|10715.3|10713.3|10710|10708|10736.6|10734.6|10708.4|10706.4|402000
1594105500000|2020-07-07 07:05:00|10710.9|10708.9|10708.7|10706.7|10714.2|10712.2|10701.6|10699.6|209400
1594105800000|2020-07-07 07:10:00|10709|10707|10701.6|10699.6|10709.6|10707.6|10694|10692|134625
1594106100000|2020-07-07 07:15:00|10701.5|10699.5|10706.9|10704.9|10709.7|10707.7|10694.6|10692.6|135300
1594106400000|2020-07-07 07:20:00|10707|10705|10703.9|10701.9|10716.4|10714.4|10700.4|10698.4|164700
1594106700000|2020-07-07 07:25:00|10703.5|10701.5|10708.9|10706.9|10709.3|10707.3|10697.7|10695.7|137100
1594107000000|2020-07-07 07:30:00|10709|10707|10710.6|10708.6|10712.9|10710.9|10697.6|10695.6|124050
1594107300000|2020-07-07 07:35:00|10710.2|10708.2|10711.7|10709.7|10718.7|10716.7|10701.7|10699.7|129750
1594107600000|2020-07-07 07:40:00|10711.8|10709.8|10717.6|10715.6|10722.5|10720.5|10707.2|10705.2|131400
1594107900000|2020-07-07 07:45:00|10715.3|10713.3|10723.6|10721.6|10726.2|10724.2|10714.6|10712.6|196575
1594108200000|2020-07-07 07:50:00|10723.9|10721.9|10726.9|10724.9|10730.9|10728.9|10717|10715|144375
1594108500000|2020-07-07 07:55:00|10727.4|10725.4|10732.9|10730.9|10740.8|10738.8|10726.7|10724.7|285000
1594108800000|2020-07-07 08:00:00|10733.7|10731.7|10723.8|10721.8|10745|10743|10723.8|10721.8|206625
1594109100000|2020-07-07 08:05:00|10725.1|10723.1|10723.9|10721.9|10729.4|10727.4|10713.4|10711.4|169950
1594109400000|2020-07-07 08:10:00|10724|10722|10730.2|10728.2|10738|10736|10723.1|10721.1|98475
1594109700000|2020-07-07 08:15:00|10730.5|10728.5|10723.3|10721.3|10730.9|10728.9|10723.2|10721.2|56925
1594110000000|2020-07-07 08:20:00|10725.5|10723.5|10723.7|10721.7|10726.2|10724.2|10713.7|10711.7|101700
1594110300000|2020-07-07 08:25:00|10724|10722|10697.6|10695.6|10724|10722|10695.8|10693.8|181725
1594110600000|2020-07-07 08:30:00|10697.3|10695.3|10708.4|10706.4|10708.4|10706.4|10694.9|10692.9|171975
1594110900000|2020-07-07 08:35:00|10709.1|10707.1|10712.9|10710.9|10719.6|10717.6|10702.7|10700.7|122475
1594111200000|2020-07-07 08:40:00|10712.8|10710.8|10718.1|10716.1|10719.8|10717.8|10708|10706|77100
1594111500000|2020-07-07 08:45:00|10718.2|10716.2|10725.5|10723.5|10733.1|10731.1|10718.2|10716.2|198225
1594111800000|2020-07-07 08:50:00|10725.6|10723.6|10726.4|10724.4|10737.8|10735.8|10722.1|10720.1|194250
1594112100000|2020-07-07 08:55:00|10726.1|10724.1|10728.6|10726.6|10729.4|10727.4|10716|10714|113850
1594112400000|2020-07-07 09:00:00|10727.8|10725.8|10722|10720|10739|10737|10720.4|10718.4|212400
1594112700000|2020-07-07 09:05:00|10722.1|10720.1|10729.2|10727.2|10732.6|10730.6|10719.6|10717.6|134625
1594113000000|2020-07-07 09:10:00|10729.3|10727.3|10724.6|10722.6|10729.6|10727.6|10712.5|10710.5|148050
1594113300000|2020-07-07 09:15:00|10724.7|10722.7|10724.4|10722.4|10730|10728|10716.6|10714.6|123150
1594113600000|2020-07-07 09:20:00|10724.5|10722.5|10724|10722|10729.3|10727.3|10721.4|10719.4|75675
1594113900000|2020-07-07 09:25:00|10723.6|10721.6|10740.2|10738.2|10743.9|10741.9|10720.2|10718.2|209175
1594114200000|2020-07-07 09:30:00|10740.6|10738.6|10768|10766|10775.8|10773.8|10740.6|10738.6|678975
1594114500000|2020-07-07 09:35:00|10768.4|10766.4|10764|10762|10770.5|10768.5|10759.8|10757.8|183975
1594114800000|2020-07-07 09:40:00|10763.8|10761.8|10758.5|10756.5|10769.4|10767.4|10757.2|10755.2|196125
1594115100000|2020-07-07 09:45:00|10758.6|10756.6|10758.7|10756.7|10764.4|10762.4|10756.3|10754.3|199275
1594115400000|2020-07-07 09:50:00|10757.5|10755.5|10745.2|10743.2|10762.5|10760.5|10742.6|10740.6|246825
1594115700000|2020-07-07 09:55:00|10745.5|10743.5|10745.3|10743.3|10746.5|10744.5|10741.9|10739.9|326250
1594116000000|2020-07-07 10:00:00|10747|10741.7|10738.6|10735.6|10752.6|10749.1|10728.6|10726.1|564
1594116300000|2020-07-07 10:05:00|10739.1|10736.1|10740.6|10737.1|10747.1|10743.1|10736.6|10732.6|50
1594116600000|2020-07-07 10:10:00|10742.2|10732.2|10741.6|10731.6|10742.2|10732.2|10736.5|10726.5|14335375
1594116900000|2020-07-07 10:15:00|10741.3|10731.3|10746.8|10736.8|10748.4|10738.4|10733.3|10723.3|0
1594117200000|2020-07-07 10:20:00|10747.4|10737.4|10744.5|10734.5|10747.5|10737.5|10742.6|10732.6|0
1594117500000|2020-07-07 10:25:00|10745.1|10735.1|10745.7|10735.7|10746.3|10736.3|10742.7|10732.7|0
1594117800000|2020-07-07 10:30:00|10746.3|10736.3|10747.5|10737.5|10748.1|10738.1|10742.7|10732.7|0
1594118100000|2020-07-07 10:35:00|10746.9|10736.9|10751.7|10741.7|10758.2|10748.2|10745.1|10735.1|0
1594118400000|2020-07-07 10:40:00|10765.4|10755.4|10759.6|10749.6|10765.6|10755.6|10754.1|10746.1|13
1594118700000|2020-07-07 10:45:00|10759.1|10749.1|10758.6|10753.1|10762.1|10758.1|10757.6|10749.1|19
1594119000000|2020-07-07 10:50:00|10758.1|10754.6|10761.6|10757.6|10763.6|10758.6|10757.6|10754.6|77
1594119300000|2020-07-07 10:55:00|10762.1|10758.1|10760.1|10756.1|10762.6|10758.6|10757.6|10753.6|15
1594119600000|2020-07-07 11:00:00|10762.1|10757.1|10766.6|10762.1|10768.6|10763.6|10762.1|10757.1|45
1594119900000|2020-07-07 11:05:00|10766.1|10761.6|10763.6|10759.1|10766.1|10761.6|10759.6|10756.1|17
1594120200000|2020-07-07 11:10:00|10764.1|10759.6|10768.6|10765.1|10770.1|10765.6|10764.1|10759.1|16
1594120500000|2020-07-07 11:15:00|10768.1|10764.1|10775.1|10770.6|10778.1|10773.6|10767.1|10762.6|81
1594120800000|2020-07-07 11:20:00|10775.6|10771.1|10771.1|10767.1|10775.6|10771.6|10770.1|10765.6|16
1594121100000|2020-07-07 11:25:00|10770.1|10766.6|10774.6|10770.1|10775.6|10771.1|10769.6|10765.6|14
1594121400000|2020-07-07 11:30:00|10774.1|10769.6|10771.6|10767.1|10778.6|10775.1|10769.6|10765.1|35
1594121700000|2020-07-07 11:35:00|10772.1|10767.6|10766.6|10762.1|10772.6|10768.6|10765.6|10761.6|25
1594122000000|2020-07-07 11:40:00|10766.1|10761.6|10779.6|10775.6|10782.1|10778.1|10764.6|10761.6|51
1594122300000|2020-07-07 11:45:00|10779.1|10775.1|10786.6|10783.1|10788.6|10784.6|10778.6|10774.6|65
1594122600000|2020-07-07 11:50:00|10786.1|10782.6|10782.6|10775.1|10788.1|10783.6|10782.6|10775.1|38
1594122900000|2020-07-07 11:55:00|10781.6|10774.1|10775.1|10771.6|10781.6|10774.6|10771.6|10768.6|150
1594123200000|2020-07-07 12:00:00|10773.6|10771.1|10785.1|10781.1|10785.1|10781.1|10773.6|10771.1|42
1594123500000|2020-07-07 12:05:00|10784.6|10780.6|10780.1|10775.6|10785.6|10782.6|10778.6|10775.1|6
1594123800000|2020-07-07 12:10:00|10779.6|10775.1|10780.1|10775.6|10784.1|10780.1|10778.6|10775.1|10
1594124100000|2020-07-07 12:15:00|10779.1|10776.1|10774.6|10770.6|10780.1|10776.1|10774.1|10770.1|26
1594124400000|2020-07-07 12:20:00|10775.1|10771.1|10777.1|10772.6|10778.1|10775.1|10774.1|10770.6|9
1594124700000|2020-07-07 12:25:00|10777.6|10773.1|10773.6|10770.6|10778.1|10774.1|10773.6|10770.1|54
1594125000000|2020-07-07 12:30:00|10773.1|10770.1|10770.6|10767.6|10774.1|10770.6|10767.6|10761.6|31
1594125300000|2020-07-07 12:35:00|10772.1|10767.1|10771.6|10765.6|10772.1|10769.1|10771.6|10764.6|8
1594125600000|2020-07-07 12:40:00|10767.6|10765.1|10771.6|10767.1|10772.1|10768.6|10767.6|10763.6|9
1594125900000|2020-07-07 12:45:00|10771.1|10766.1|10776.1|10772.6|10776.1|10773.6|10770.1|10766.1|28
1594126200000|2020-07-07 12:50:00|10777.1|10773.6|10778.6|10774.6|10782.1|10778.1|10777.1|10773.6|69
1594126500000|2020-07-07 12:55:00|10779.6|10775.1|10784.1|10780.1|10785.1|10781.1|10778.1|10774.1|14
1594126800000|2020-07-07 13:00:00|10783.1|10779.6|10782.1|10778.1|10785.1|10781.6|10780.6|10778.1|18
1594127100000|2020-07-07 13:05:00|10783.1|10778.6|10785.1|10781.6|10785.6|10782.1|10780.6|10777.1|28
1594127400000|2020-07-07 13:10:00|10784.6|10780.1|10788.1|10785.1|10788.1|10785.1|10783.6|10780.1|68
1594127700000|2020-07-07 13:15:00|10787.6|10784.6|10783.1|10779.1|10787.6|10784.6|10781.6|10778.6|19
1594128000000|2020-07-07 13:20:00|10782.6|10778.6|10785.6|10781.1|10787.1|10782.6|10781.1|10777.1|14
1594128300000|2020-07-07 13:25:00|10785.1|10780.6|10782.6|10778.6|10785.6|10781.1|10780.1|10776.1|18
1594128600000|2020-07-07 13:30:00|10783.1|10779.6|10801.1|10797.1|10801.6|10798.1|10773.1|10770.1|606
1594128900000|2020-07-07 13:35:00|10800.6|10796.6|10786.1|10782.1|10801.1|10797.1|10785.1|10781.1|335
1594129200000|2020-07-07 13:40:00|10786.6|10783.1|10802.6|10799.6|10802.6|10799.6|10782.1|10779.1|231
1594129500000|2020-07-07 13:45:00|10802.1|10799.1|10810.1|10805.6|10816.6|10813.1|10799.6|10796.1|226
1594129800000|2020-07-07 13:50:00|10809.6|10806.1|10802.1|10798.1|10811.1|10807.1|10793.1|10790.1|331
1594130100000|2020-07-07 13:55:00|10803.1|10799.1|10816.6|10812.6|10816.6|10813.1|10801.6|10798.1|266
1594130400000|2020-07-07 14:00:00|10816.1|10811.6|10817.1|10813.6|10818.1|10814.6|10811.1|10807.1|101
1594130700000|2020-07-07 14:05:00|10816.6|10814.1|10818.6|10815.1|10819.1|10815.6|10813.6|10810.1|81
1594131000000|2020-07-07 14:10:00|10817.1|10814.6|10826.6|10822.6|10828.6|10825.1|10815.1|10811.1|144
1594131300000|2020-07-07 14:15:00|10827.6|10823.1|10828.6|10825.1|10833.1|10829.6|10824.1|10820.6|294
1594131600000|2020-07-07 14:20:00|10828.1|10824.6|10832.1|10828.6|10833.1|10829.6|10824.1|10820.6|153
1594131900000|2020-07-07 14:25:00|10832.6|10829.6|10827.6|10824.1|10835.1|10831.6|10825.1|10821.6|85
1594132200000|2020-07-07 14:30:00|10827.1|10824.6|10817.1|10813.6|10834.1|10830.1|10816.1|10813.1|107
1594132500000|2020-07-07 14:35:00|10816.6|10814.6|10820.1|10816.1|10823.6|10819.6|10816.6|10813.6|74
1594132800000|2020-07-07 14:40:00|10819.6|10815.6|10813.1|10810.1|10820.6|10816.6|10813.1|10810.1|93
1594133100000|2020-07-07 14:45:00|10812.6|10810.6|10813.6|10810.1|10814.1|10810.6|10805.6|10802.6|153
1594133400000|2020-07-07 14:50:00|10814.6|10810.6|10823.1|10819.6|10823.6|10820.1|10814.6|10810.6|73
1594133700000|2020-07-07 14:55:00|10824.6|10820.1|10827.1|10823.1|10828.6|10825.1|10821.1|10817.6|99
1594134000000|2020-07-07 15:00:00|10827.6|10824.1|10829.1|10825.6|10830.6|10827.1|10824.1|10820.1|102
1594134300000|2020-07-07 15:05:00|10828.6|10826.1|10829.1|10825.6|10831.1|10828.1|10826.1|10822.6|78
1594134600000|2020-07-07 15:10:00|10830.1|10825.1|10836.1|10833.1|10838.6|10835.1|10829.1|10825.1|117
1594134900000|2020-07-07 15:15:00|10836.6|10834.1|10839.6|10836.1|10842.1|10839.6|10835.6|10834.1|133
1594135200000|2020-07-07 15:20:00|10840.6|10836.6|10839.6|10836.1|10842.1|10839.1|10838.1|10834.6|299
1594135500000|2020-07-07 15:25:00|10840.1|10835.6|10833.1|10830.1|10840.1|10837.1|10832.1|10829.1|229
1594135800000|2020-07-07 15:30:00|10834.1|10830.6|10825.6|10822.1|10836.1|10832.6|10824.1|10821.1|323
1594136100000|2020-07-07 15:35:00|10826.1|10822.6|10826.1|10822.1|10830.6|10827.1|10824.6|10821.1|133
1594136400000|2020-07-07 15:40:00|10826.6|10823.1|10825.6|10823.1|10828.1|10824.6|10821.6|10819.1|137
1594136700000|2020-07-07 15:45:00|10825.1|10822.1|10832.1|10829.1|10832.1|10829.1|10824.6|10820.6|115
1594137000000|2020-07-07 15:50:00|10831.1|10828.6|10833.1|10830.1|10835.6|10833.1|10830.1|10827.1|130
1594137300000|2020-07-07 15:55:00|10832.6|10828.1|10829.1|10826.1|10833.6|10830.6|10828.1|10825.1|130
1594137600000|2020-07-07 16:00:00|10830.1|10826.6|10826.1|10822.6|10833.1|10829.6|10826.1|10822.6|68
1594137900000|2020-07-07 16:05:00|10827.1|10823.6|10825.1|10822.1|10830.6|10827.1|10824.6|10821.6|112
1594138200000|2020-07-07 16:10:00|10824.6|10821.6|10821.6|10818.1|10826.1|10822.6|10820.6|10818.1|87
1594138500000|2020-07-07 16:15:00|10822.1|10818.6|10821.1|10817.6|10822.6|10819.6|10818.6|10815.1|97
1594138800000|2020-07-07 16:20:00|10820.6|10818.1|10818.1|10814.6|10822.6|10819.6|10817.6|10814.1|41
1594139100000|2020-07-07 16:25:00|10817.6|10814.1|10822.1|10818.6|10823.6|10820.1|10816.1|10813.6|31
1594139400000|2020-07-07 16:30:00|10821.6|10818.1|10821.6|10818.1|10824.6|10821.6|10818.1|10815.1|41
1594139700000|2020-07-07 16:35:00|10821.1|10817.6|10820.1|10816.6|10824.1|10820.6|10813.1|10810.1|174
1594140000000|2020-07-07 16:40:00|10819.6|10815.6|10810.1|10807.6|10821.1|10817.1|10810.1|10807.1|60
1594140300000|2020-07-07 16:45:00|10811.1|10807.1|10816.6|10812.6|10817.1|10814.1|10810.1|10807.1|49
1594140600000|2020-07-07 16:50:00|10815.6|10812.1|10808.6|10805.1|10815.6|10812.1|10808.6|10805.1|34
1594140900000|2020-07-07 16:55:00|10809.1|10805.6|10812.6|10809.1|10812.6|10809.1|10808.1|10805.1|21
1594141200000|2020-07-07 17:00:00|10813.6|10809.6|10812.6|10809.1|10815.6|10812.6|10812.1|10808.6|17
1594141500000|2020-07-07 17:05:00|10812.1|10809.6|10803.6|10800.1|10813.1|10810.1|10800.1|10797.1|70
1594141800000|2020-07-07 17:10:00|10804.1|10801.1|10805.6|10802.6|10805.6|10802.6|10802.1|10798.6|25
1594142100000|2020-07-07 17:15:00|10805.1|10802.1|10808.1|10805.1|10810.6|10807.6|10804.6|10800.6|15
1594142400000|2020-07-07 17:20:00|10807.1|10804.1|10810.1|10806.1|10810.6|10807.1|10805.6|10802.6|71
1594142700000|2020-07-07 17:25:00|10809.6|10806.6|10812.1|10808.6|10814.1|10810.1|10803.6|10800.1|27
1594143000000|2020-07-07 17:30:00|10811.6|10808.1|10810.6|10807.1|10812.1|10808.6|10807.1|10803.6|27
1594143300000|2020-07-07 17:35:00|10811.6|10807.6|10808.1|10805.1|10813.1|10810.1|10808.1|10805.1|12
1594143600000|2020-07-07 17:40:00|10804.6|10804.1|10812.6|10808.6|10814.1|10810.6|10804.1|10801.1|51
1594143900000|2020-07-07 17:45:00|10812.1|10808.1|10811.6|10808.1|10812.6|10809.1|10809.6|10805.6|18
1594144200000|2020-07-07 17:50:00|10812.1|10807.6|10805.1|10801.6|10813.6|10810.1|10803.6|10800.6|20
1594144500000|2020-07-07 17:55:00|10806.1|10801.1|10810.1|10806.1|10810.1|10807.6|10804.6|10801.1|26
1594144800000|2020-07-07 18:00:00|10809.6|10805.6|10801.6|10798.6|10810.1|10807.1|10801.6|10798.6|25
1594145100000|2020-07-07 18:05:00|10802.1|10799.6|10805.1|10801.1|10807.1|10803.6|10799.1|10796.1|47
1594145400000|2020-07-07 18:10:00|10805.6|10802.1|10807.6|10803.6|10808.6|10805.1|10804.6|10801.1|3
1594145700000|2020-07-07 18:15:00|10807.1|10804.1|10802.1|10798.1|10808.1|10804.1|10800.6|10797.1|9
1594146000000|2020-07-07 18:20:00|10802.6|10798.6|10798.6|10795.1|10804.6|10800.6|10797.6|10795.1|6
1594146300000|2020-07-07 18:25:00|10798.1|10794.1|10796.1|10792.1|10800.6|10796.6|10795.6|10792.1|12
1594146600000|2020-07-07 18:30:00|10795.6|10791.6|10788.1|10784.1|10795.6|10791.6|10786.6|10783.6|48
1594146900000|2020-07-07 18:35:00|10787.1|10783.6|10781.6|10778.1|10787.6|10784.1|10780.6|10776.6|53
1594147200000|2020-07-07 18:40:00|10782.1|10777.6|10785.1|10781.6|10787.1|10783.6|10782.1|10777.6|10
1594147500000|2020-07-07 18:45:00|10784.6|10781.1|10783.1|10779.1|10786.6|10783.1|10782.6|10778.6|31
1594147800000|2020-07-07 18:50:00|10782.1|10778.6|10777.1|10774.1|10783.6|10778.6|10777.1|10773.6|47
1594148100000|2020-07-07 18:55:00|10777.6|10774.6|10788.1|10783.6|10788.1|10784.6|10777.1|10774.6|35
1594148400000|2020-07-07 19:00:00|10787.6|10783.1|10779.6|10775.1|10788.1|10783.1|10777.6|10773.6|14
1594148700000|2020-07-07 19:05:00|10780.1|10776.1|10780.6|10776.6|10785.6|10782.1|10778.6|10775.1|14
1594149000000|2020-07-07 19:10:00|10781.1|10777.6|10778.6|10775.1|10783.6|10780.1|10778.6|10775.1|20
1594149300000|2020-07-07 19:15:00|10778.1|10775.6|10783.1|10779.1|10785.1|10781.1|10778.1|10774.6|23
1594149600000|2020-07-07 19:20:00|10783.6|10779.6|10785.1|10781.1|10785.6|10782.6|10779.6|10775.6|14
1594149900000|2020-07-07 19:25:00|10784.6|10780.6|10782.1|10776.6|10785.6|10782.1|10782.1|10775.1|1
1594150200000|2020-07-07 19:30:00|10781.6|10777.1|10781.6|10777.6|10781.6|10779.6|10775.6|10772.1|39
1594150500000|2020-07-07 19:35:00|10781.1|10777.1|10776.6|10772.6|10781.1|10777.6|10774.6|10771.1|7
1594150800000|2020-07-07 19:40:00|10776.1|10771.6|10774.6|10770.6|10779.6|10776.1|10772.1|10769.6|24
1594151100000|2020-07-07 19:45:00|10774.1|10770.1|10767.1|10764.1|10774.1|10770.6|10767.1|10764.1|43
1594151400000|2020-07-07 19:50:00|10769.6|10764.6|10756.1|10752.6|10769.6|10766.1|10755.6|10752.1|77
1594151700000|2020-07-07 19:55:00|10757.6|10753.1|10762.1|10757.6|10770.1|10765.6|10755.1|10752.1|231
1594152000000|2020-07-07 20:00:00|10763.1|10758.6|10763.1|10759.6|10765.6|10762.1|10760.6|10757.1|28
1594152300000|2020-07-07 20:05:00|10764.1|10760.1|10766.1|10763.1|10769.6|10765.6|10764.1|10760.1|26
1594152600000|2020-07-07 20:10:00|10766.6|10763.6|10763.6|10760.1|10768.1|10764.6|10763.1|10760.1|5
1594152900000|2020-07-07 20:15:00|10764.1||10764.1||10764.1||10764.1||0
1594153200000|2020-07-07 20:20:00|10765.6|10762.1|10766.1|10762.1|10767.6|10763.1|10765.6|10761.6|4
1594153500000|2020-07-07 20:25:00|10765.6|10762.6|10765.6|10761.6|10766.6|10762.6|10765.6|10761.1|1
1594153800000|2020-07-07 20:30:00|10765.1|10759.1|10765.6|10761.6|10765.6|10761.6|10763.6|10759.1|1
1594154100000|2020-07-07 20:35:00|10766.6|10762.6|10766.1|10762.1|10766.6|10762.6|10765.6|10761.1|0
1594154400000|2020-07-07 20:40:00|10765.6|10762.6|10766.6|10760.6|10769.1|10762.6|10765.6|10760.6|0
1594154700000|2020-07-07 20:45:00|10766.1|10759.6|10765.6|10759.6|10766.1|10760.1|10765.6|10759.6|1
1594155000000|2020-07-07 20:50:00|10765.1|10759.1|10765.6|10759.1|10765.6|10759.6|10765.1|10758.6|2
1594155300000|2020-07-07 20:55:00|10767.6|10760.1|10770.6|10760.6|10770.6|10760.6|10767.6|10760.1|2
1594155600000|2020-07-07 21:00:00|10770.4|10760.4|10770.4|10760.4|10770.4|10760.4|10770.4|10760.4|1
1594156200000|2020-07-07 21:10:00|10766.1|10756.1|10766.1|10756.1|10766.1|10756.1|10766.1|10756.1|14386800
1594156500000|2020-07-07 21:15:00|10766|10756|10766.9|10756.9|10767.1|10757.1|10766|10756|0
1594156800000|2020-07-07 21:20:00|10767.1|10757.1|10767.3|10757.3|10767.4|10757.4|10767.1|10757.1|0
1594157100000|2020-07-07 21:25:00|10767.1|10757.1|10765.9|10755.9|10767.9|10757.9|10765.9|10755.9|0
1594157400000|2020-07-07 21:30:00|10765.7|10755.7|10766.4|10756.4|10766.8|10756.8|10765.7|10755.7|0
1594157700000|2020-07-07 21:35:00|10766.3|10756.3|10766.4|10756.4|10767|10757|10766.3|10756.3|0
1594158000000|2020-07-07 21:40:00|10766|10756|10765.5|10755.5|10766.2|10756.2|10764.8|10754.8|0
1594158300000|2020-07-07 21:45:00|10765.8|10755.8|10766.4|10756.4|10766.9|10756.9|10765.8|10755.8|0
1594158600000|2020-07-07 21:50:00|10766.5|10756.5|10766.4|10756.4|10767|10757|10765.4|10755.4|0
1594158900000|2020-07-07 21:55:00|10767|10757|10766.1|10756.1|10767.7|10757.7|10766|10756|0
1594159200000|2020-07-07 22:00:00|10765.3|10755.3|10771|10761|10771|10761|10763.8|10753.8|0
1594159500000|2020-07-07 22:05:00|10771.6|10761.6|10771.6|10761.6|10773.4|10763.4|10769.8|10759.8|0
1594159800000|2020-07-07 22:10:00|10771.9|10761.9|10777.4|10767.4|10778.2|10768.2|10771.9|10761.9|0
1594160100000|2020-07-07 22:15:00|10778|10768|10778.6|10768.6|10781|10771|10778|10768|0
1594160400000|2020-07-07 22:20:00|10778|10768|10777.8|10767.8|10780.8|10770.8|10777.2|10767.2|0
1594160700000|2020-07-07 22:25:00|10778.4|10768.4|10778.1|10768.1|10780.8|10770.8|10775.4|10765.4|0
1594161000000|2020-07-07 22:30:00|10777.8|10767.8|10779.7|10769.7|10781.4|10771.4|10773|10763|0
1594161300000|2020-07-07 22:35:00|10780.3|10770.3|10778.1|10768.1|10780.3|10770.3|10775.1|10765.1|0
1594161600000|2020-07-07 22:40:00|10778.7|10768.7|10784.2|10774.2|10784.2|10774.2|10777.5|10767.5|0
1594161900000|2020-07-07 22:45:00|10783.6|10773.6|10783.8|10773.8|10785|10775|10781.4|10771.4|0
1594162200000|2020-07-07 22:50:00|10783.2|10773.2|10781.9|10771.9|10785|10775|10781.9|10771.9|0
1594162500000|2020-07-07 22:55:00|10782.5|10772.5|10777.2|10767.2|10782.5|10772.5|10776.6|10766.6|0
1594162800000|2020-07-07 23:00:00|10777.5|10767.5|10783.2|10773.2|10783.8|10773.8|10777.2|10767.2|0
1594163100000|2020-07-07 23:05:00|10782.9|10772.9|10784.4|10774.4|10784.4|10774.4|10781.7|10771.7|0
1594163400000|2020-07-07 23:10:00|10784.7|10774.7|10785|10775|10785.6|10775.6|10783.2|10773.2|0
1594163700000|2020-07-07 23:15:00|10785.3|10775.3|10786.2|10776.2|10789.3|10779.3|10785|10775|0
1594164000000|2020-07-07 23:20:00|10786.5|10776.5|10788.1|10778.1|10789.3|10779.3|10786.5|10776.5|0
1594164300000|2020-07-07 23:25:00|10787.5|10777.5|10786.9|10776.9|10788.1|10778.1|10786.2|10776.2|0
1594164600000|2020-07-07 23:30:00|10786.2|10776.2|10786.2|10776.2|10787.5|10777.5|10784.4|10774.4|0
1594164900000|2020-07-07 23:35:00|10786.9|10776.9|10786.2|10776.2|10787.5|10777.5|10784.9|10774.9|0
1594165200000|2020-07-07 23:40:00|10785.9|10775.9|10786.7|10776.7|10790.2|10780.2|10783.7|10773.7|0
1594165500000|2020-07-07 23:45:00|10786.4|10776.4|10787.3|10777.3|10788.5|10778.5|10785.8|10775.8|0
1594165800000|2020-07-07 23:50:00|10792.3|10782.3|10791|10781|10793.5|10783.5|10790.4|10780.4|0
1594166100000|2020-07-07 23:55:00|10791.6|10781.6|10790.2|10780.2|10792.2|10782.2|10789|10779|0
1594166400000|2020-07-08 00:00:00|10789.6|10779.6|10782.2|10772.2|10789.6|10779.6|10778|10768|0
1594166700000|2020-07-08 00:05:00|10782.8|10772.8|10786.2|10776.2|10788.8|10778.8|10782.8|10772.8|0
1594167000000|2020-07-08 00:10:00|10786.4|10776.4|10788|10778|10788.2|10778.2|10785.8|10775.8|0
1594167300000|2020-07-08 00:15:00|10788.6|10778.6|10794|10784|10794.6|10784.6|10788|10778|0
1594167600000|2020-07-08 00:20:00|10792.8|10782.8|10795|10785|10797.4|10787.4|10792.2|10782.2|0
1594167900000|2020-07-08 00:25:00|10796.2|10786.2|10798|10788|10798.6|10788.6|10794.4|10784.4|0
1594168200000|2020-07-08 00:30:00|10798.6|10788.6|10794.2|10784.2|10798.6|10788.6|10793.6|10783.6|0
1594168500000|2020-07-08 00:35:00|10793.9|10783.9|10791.8|10781.8|10796|10786|10789.4|10779.4|0
1594168800000|2020-07-08 00:40:00|10791.2|10781.2|10793|10783|10794.2|10784.2|10790|10780|0
1594169100000|2020-07-08 00:45:00|10793.6|10783.6|10785.6|10775.6|10793.6|10783.6|10784.4|10774.4|0
1594169400000|2020-07-08 00:50:00|10785.3|10775.3|10782.6|10772.6|10787.4|10777.4|10780.8|10770.8|0
1594169700000|2020-07-08 00:55:00|10782.3|10772.3|10788|10778|10788|10778|10782.3|10772.3|0
1594170000000|2020-07-08 01:00:00|10788.6|10778.6|10772.6|10767.6|10789.2|10779.2|10763.1|10758.1|271
1594170300000|2020-07-08 01:05:00|10772.1|10768.1|10780.6|10776.6|10780.6|10776.6|10766.1|10762.1|150
1594170600000|2020-07-08 01:10:00|10781.1|10777.1|10792.1|10788.1|10796.1|10788.6|10777.6|10773.6|182
1594170900000|2020-07-08 01:15:00|10792.6|10788.6|10800.1|10796.1|10806.6|10803.6|10792.6|10788.6|231
1594171200000|2020-07-08 01:20:00|10799.6|10796.6|10784.6|10780.1|10801.6|10797.1|10784.6|10780.1|117
1594171500000|2020-07-08 01:25:00|10784.1|10781.1|10793.1|10789.6|10798.1|10794.6|10784.1|10781.1|109
1594171800000|2020-07-08 01:30:00|10793.6|10790.6|10818.1|10812.6|10819.6|10816.1|10787.6|10784.1|267
1594172100000|2020-07-08 01:35:00|10817.1|10813.1|10807.1|10804.1|10819.6|10815.6|10806.6|10803.6|125
1594172400000|2020-07-08 01:40:00|10807.6|10803.6|10803.6|10799.6|10810.6|10807.1|10801.1|10798.6|186
1594172700000|2020-07-08 01:45:00|10804.6|10799.1|10798.1|10790.1|10805.6|10802.1|10794.1|10788.6|151
1594173000000|2020-07-08 01:50:00|10796.1|10790.6|10800.1|10793.6|10802.6|10798.6|10796.1|10790.1|41
1594173300000|2020-07-08 01:55:00|10799.6|10793.1|10779.1|10774.6|10799.6|10793.1|10778.6|10774.6|81
1594173600000|2020-07-08 02:00:00|10778.6|10774.1|10777.1|10773.6|10781.6|10777.1|10766.1|10763.6|200
1594173900000|2020-07-08 02:05:00|10776.1|10773.1|10777.6|10773.1|10784.6|10780.6|10772.1|10768.6|97
1594174200000|2020-07-08 02:10:00|10778.1|10774.1|10779.6|10776.6|10780.6|10777.1|10774.6|10770.1|79
1594174500000|2020-07-08 02:15:00|10780.6|10777.6|10771.1|10767.1|10782.1|10778.6|10769.6|10766.1|73
1594174800000|2020-07-08 02:20:00|10770.6|10767.6|10776.1|10773.1|10780.6|10776.6|10769.6|10765.6|32
1594175100000|2020-07-08 02:25:00|10776.6|10772.1|10775.1|10771.6|10776.6|10773.6|10771.1|10767.6|32
1594175400000|2020-07-08 02:30:00|10774.6|10770.6|10777.6|10774.1|10784.6|10781.6|10772.6|10769.6|98
1594175700000|2020-07-08 02:35:00|10778.6|10774.6|10791.1|10787.6|10793.6|10790.1|10778.6|10774.6|160
1594176000000|2020-07-08 02:40:00|10791.6|10788.6|10792.1|10788.6|10794.1|10791.1|10790.6|10787.6|70
1594176300000|2020-07-08 02:45:00|10791.6|10788.1|10796.6|10793.1|10796.6|10793.6|10789.6|10786.6|49
1594176600000|2020-07-08 02:50:00|10797.1|10792.6|10793.6|10790.1|10798.1|10795.1|10791.6|10788.6|120
1594176900000|2020-07-08 02:55:00|10794.6|10790.6|10794.6|10791.1|10798.1|10795.6|10791.1|10788.1|135
1594177200000|2020-07-08 03:00:00|10796.1|10792.6|10797.6|10794.6|10799.1|10796.1|10790.6|10787.1|170
1594177500000|2020-07-08 03:05:00|10798.1|10795.1|10801.6|10798.6|10801.6|10799.1|10797.1|10794.1|129
1594177800000|2020-07-08 03:10:00|10802.1|10799.1|10799.6|10795.6|10804.1|10800.6|10797.1|10794.1|132
1594178100000|2020-07-08 03:15:00|10799.1|10795.1|10797.6|10794.1|10799.6|10796.6|10793.1|10790.1|133
1594178400000|2020-07-08 03:20:00|10798.1|10794.6|10802.6|10799.1|10803.1|10799.6|10794.6|10791.1|200
1594178700000|2020-07-08 03:25:00|10801.6|10798.6|10796.1|10793.1|10801.6|10798.6|10792.6|10789.6|163
1594179000000|2020-07-08 03:30:00|10796.6|10793.6|10797.1|10793.1|10800.6|10797.1|10791.6|10789.1|287
1594179300000|2020-07-08 03:35:00|10798.1|10793.6|10793.1|10790.1|10799.1|10796.1|10790.6|10787.1|144
1594179600000|2020-07-08 03:40:00|10792.6|10789.1|10797.6|10794.1|10797.6|10794.1|10790.1|10786.6|317
1594179900000|2020-07-08 03:45:00|10788.1|10781.6|10786.1|10784.1|10794.7|10792.7|10761.1|10759.1|556929
1594180200000|2020-07-08 03:50:00|10786.6|10784.6|10786.3|10784.3|10792.7|10790.7|10783.6|10781.6|318150
1594180500000|2020-07-08 03:55:00|10787.7|10785.7|10800.8|10798.8|10801.2|10799.2|10782.6|10780.6|348975
1594180800000|2020-07-08 04:00:00|10800.6|10798.6|10803.3|10801.3|10808.6|10806.6|10800.6|10798.6|267300
1594181100000|2020-07-08 04:05:00|10802.9|10800.9|10794|10792|10806.4|10804.4|10793.3|10791.3|150000
1594181400000|2020-07-08 04:10:00|10793.5|10791.5|10789.5|10787.5|10799.3|10797.3|10784.8|10782.8|233025
1594181700000|2020-07-08 04:15:00|10788.8|10786.8|10778.8|10776.8|10788.8|10786.8|10774.9|10772.9|316950
1594182000000|2020-07-08 04:20:00|10778.6|10776.6|10786.6|10784.6|10789.1|10787.1|10771.8|10769.8|243150
1594182300000|2020-07-08 04:25:00|10786.4|10784.4|10787.4|10785.4|10795.9|10793.9|10786.4|10784.4|156375
1594182600000|2020-07-08 04:30:00|10787.3|10785.3|10773.9|10771.9|10788.9|10786.9|10773.5|10771.5|163125
1594182900000|2020-07-08 04:35:00|10773.6|10771.6|10767.5|10765.5|10781.4|10779.4|10765.6|10763.6|239550
1594183200000|2020-07-08 04:40:00|10767.6|10765.6|10759.3|10757.3|10767.6|10765.6|10753.9|10751.9|374400
1594183500000|2020-07-08 04:45:00|10759.2|10757.2|10775.6|10773.6|10775.6|10773.6|10755.1|10753.1|196050
1594183800000|2020-07-08 04:50:00|10776.5|10774.5|10766.6|10764.6|10776.6|10774.6|10763.7|10761.7|90150
1594184100000|2020-07-08 04:55:00|10765.8|10763.8|10771|10769|10771.1|10769.1|10759.6|10757.6|102375
1594184400000|2020-07-08 05:00:00|10771.1|10769.1|10784.9|10782.9|10785.5|10783.5|10764.5|10762.5|140850
1594184700000|2020-07-08 05:05:00|10784.8|10782.8|10789.4|10787.4|10791.1|10789.1|10783.1|10781.1|155100
1594185000000|2020-07-08 05:10:00|10789.2|10787.2|10787.4|10785.4|10792.7|10790.7|10782.5|10780.5|117975
1594185300000|2020-07-08 05:15:00|10788.1|10786.1|10780.5|10778.5|10788.3|10786.3|10780.1|10778.1|63975
1594185600000|2020-07-08 05:20:00|10780|10778|10764.9|10762.9|10780|10778|10764|10762|180375
1594185900000|2020-07-08 05:25:00|10765.1|10763.1|10769.8|10767.8|10773.1|10771.1|10761.8|10759.8|181425
1594186200000|2020-07-08 05:30:00|10768.9|10766.9|10772.6|10770.6|10776.2|10774.2|10764.6|10762.6|76800
1594186500000|2020-07-08 05:35:00|10772.5|10770.5|10767.8|10765.8|10773.4|10771.4|10764.7|10762.7|55275
1594186800000|2020-07-08 05:40:00|10767.7|10765.7|10766.9|10764.9|10767.8|10765.8|10756.8|10754.8|144150
1594187100000|2020-07-08 05:45:00|10766.8|10764.8|10782.5|10780.5|10783.6|10781.6|10763.6|10761.6|177675
1594187400000|2020-07-08 05:50:00|10782.3|10780.3|10775.5|10773.5|10783.1|10781.1|10771.3|10769.3|102825
1594187700000|2020-07-08 05:55:00|10774.7|10772.7|10773.4|10771.4|10776.2|10774.2|10769.4|10767.4|55500
1594188000000|2020-07-08 06:00:00|10773.8|10771.8|10748.9|10746.9|10774.6|10772.6|10745.3|10743.3|301125
1594188300000|2020-07-08 06:05:00|10748.8|10746.8|10741.2|10739.2|10753.6|10751.6|10740.6|10738.6|255150
1594188600000|2020-07-08 06:10:00|10741.1|10739.1|10736.2|10734.2|10748.1|10746.1|10734.3|10732.3|206475
1594188900000|2020-07-08 06:15:00|10736.5|10734.5|10745.6|10743.6|10745.7|10743.7|10729.8|10727.8|191400
1594189200000|2020-07-08 06:20:00|10745.7|10743.7|10746.9|10744.9|10751.5|10749.5|10742.4|10740.4|99075
1594189500000|2020-07-08 06:25:00|10746.6|10744.6|10743.4|10741.4|10750.6|10748.6|10741.1|10739.1|62250
1594189800000|2020-07-08 06:30:00|10743.5|10741.5|10740.6|10738.6|10745|10743|10738.9|10736.9|65550
1594190100000|2020-07-08 06:35:00|10739.7|10737.7|10760.4|10758.4|10763.4|10761.4|10739.7|10737.7|159825
1594190400000|2020-07-08 06:40:00|10760.5|10758.5|10765.7|10763.7|10769.5|10767.5|10758.6|10756.6|135450
1594190700000|2020-07-08 06:45:00|10766|10764|10758.6|10756.6|10769.2|10767.2|10755.9|10753.9|75525
1594191000000|2020-07-08 06:50:00|10758.4|10756.4|10759.9|10757.9|10763.2|10761.2|10756.2|10754.2|56550
1594191300000|2020-07-08 06:55:00|10760.1|10758.1|10757.8|10755.8|10762|10760|10747.5|10745.5|96450
1594191600000|2020-07-08 07:00:00|10757.3|10755.3|10771.5|10769.5|10772.7|10770.7|10753.2|10751.2|166050
1594191900000|2020-07-08 07:05:00|10771.4|10769.4|10768.7|10766.7|10773|10771|10763.4|10761.4|199125
1594192200000|2020-07-08 07:10:00|10768.9|10766.9|10783.9|10781.9|10785.6|10783.6|10765.1|10763.1|224475
1594192500000|2020-07-08 07:15:00|10784.4|10782.4|10787.3|10785.3|10791.3|10789.3|10780.2|10778.2|207375
1594192800000|2020-07-08 07:20:00|10786.8|10784.8|10779.6|10777.6|10788.1|10786.1|10775.2|10773.2|98925
1594193100000|2020-07-08 07:25:00|10780.5|10778.5|10783.3|10781.3|10787.4|10785.4|10776.2|10774.2|85200
1594193400000|2020-07-08 07:30:00|10783.4|10781.4|10782.6|10780.6|10784.5|10782.5|10775.2|10773.2|97875
1594193700000|2020-07-08 07:35:00|10782.2|10780.2|10783.1|10781.1|10786.1|10784.1|10774.5|10772.5|71325
1594194000000|2020-07-08 07:40:00|10783.4|10781.4|10784|10782|10786.9|10784.9|10775.6|10773.6|68100
1594194300000|2020-07-08 07:45:00|10784.1|10782.1|10779.5|10777.5|10784.7|10782.7|10765.8|10763.8|128700
1594194600000|2020-07-08 07:50:00|10778.8|10776.8|10770.8|10768.8|10778.8|10776.8|10767.4|10765.4|83550
1594194900000|2020-07-08 07:55:00|10771.6|10769.6|10778.1|10776.1|10778.6|10776.6|10767.3|10765.3|88125
1594195200000|2020-07-08 08:00:00|10778.3|10776.3|10778.7|10776.7|10780.5|10778.5|10769.6|10767.6|78675
1594195500000|2020-07-08 08:05:00|10778.8|10776.8|10773.5|10771.5|10779|10777|10769.5|10767.5|69600
1594195800000|2020-07-08 08:10:00|10772.5|10770.5|10802.5|10800.5|10811.6|10809.6|10770.4|10768.4|568350
1594196100000|2020-07-08 08:15:00|10802.6|10800.6|10799.1|10797.1|10807.5|10805.5|10797.1|10795.1|172050
1594196400000|2020-07-08 08:20:00|10798.7|10796.7|10803.7|10801.7|10810.7|10808.7|10797.4|10795.4|141450
1594196700000|2020-07-08 08:25:00|10803.6|10801.6|10799.5|10797.5|10810.6|10808.6|10797.9|10795.9|123000
1594197000000|2020-07-08 08:30:00|10799.3|10797.3|10790.3|10788.3|10804|10802|10785.2|10783.2|165750
1594197300000|2020-07-08 08:35:00|10790.1|10788.1|10805|10803|10809|10807|10790.1|10788.1|206250
1594197600000|2020-07-08 08:40:00|10804.5|10802.5|10811.1|10809.1|10820.3|10818.3|10804.5|10802.5|262500
1594197900000|2020-07-08 08:45:00|10810.5|10808.5|10804.3|10802.3|10817.1|10815.1|10802.7|10800.7|95100
1594198200000|2020-07-08 08:50:00|10805.5|10803.5|10805|10803|10810.6|10808.6|10800.6|10798.6|101625
1594198500000|2020-07-08 08:55:00|10804.6|10802.6|10799|10797|10805.2|10803.2|10794.3|10792.3|128925
1594198800000|2020-07-08 09:00:00|10799.3|10797.3|10762|10760|10801.6|10799.6|10760.9|10758.9|406575
1594199100000|2020-07-08 09:05:00|10761.6|10759.6|10751.7|10749.7|10764|10762|10749.3|10747.3|373500
1594199400000|2020-07-08 09:10:00|10751.2|10749.2|10710.8|10708.8|10757.6|10755.6|10710.8|10708.8|620100
1594199700000|2020-07-08 09:15:00|10710.3|10708.3|10699.2|10697.2|10722.8|10720.8|10692.9|10690.9|622650
1594200000000|2020-07-08 09:20:00|10698.7|10696.7|10714.5|10712.5|10717.7|10715.7|10685.4|10683.4|445950
1594200300000|2020-07-08 09:25:00|10714.1|10712.1|10699.1|10697.1|10714.1|10712.1|10692.2|10690.2|312900
1594200600000|2020-07-08 09:30:00|10698.3|10696.3|10711.8|10709.8|10711.8|10709.8|10686.1|10684.1|342900
1594200900000|2020-07-08 09:35:00|10712|10710|10712.1|10710.1|10716.9|10714.9|10703.3|10701.3|201225
1594201200000|2020-07-08 09:40:00|10712.9|10710.9|10693.2|10691.2|10713.8|10711.8|10688.7|10686.7|318150
1594201500000|2020-07-08 09:45:00|10693|10691|10677.8|10675.8|10693|10691|10674.5|10672.5|490875
1594201800000|2020-07-08 09:50:00|10678.1|10676.1|10673.9|10671.9|10680.2|10678.2|10667.9|10665.9|321525
1594202100000|2020-07-08 09:55:00|10673|10671|10675.7|10673.7|10679.4|10677.4|10671.6|10669.6|332775
1594202400000|2020-07-08 10:00:00|10671.5|10668.5|10665.5|10662.5|10671.5|10668.5|10659|10655.5|535
1594202700000|2020-07-08 10:05:00|10667|10663|10669.5|10666|10672.5|10668.5|10664|10661.5|151
1594203000000|2020-07-08 10:10:00|10674.3|10664.3|10672.5|10662.5|10674.3|10664.3|10667.2|10657.2|15276723
1594203300000|2020-07-08 10:15:00|10673.1|10663.1|10679.4|10669.4|10681.8|10671.8|10673.1|10663.1|0
1594203600000|2020-07-08 10:20:00|10678.8|10668.8|10676.7|10666.7|10679.4|10669.4|10672.5|10662.5|0
1594203900000|2020-07-08 10:25:00|10676.1|10666.1|10679.4|10669.4|10681.8|10671.8|10676.1|10666.1|0
1594204200000|2020-07-08 10:30:00|10679.7|10669.7|10678.3|10668.3|10681.2|10671.2|10676.5|10666.5|0
1594204500000|2020-07-08 10:35:00|10678.8|10668.8|10683.6|10673.6|10683.6|10673.6|10678.8|10668.8|0
1594204800000|2020-07-08 10:40:00|10683.3|10673.3|10683|10676.5|10684.8|10677|10678.5|10669.8|53
1594205100000|2020-07-08 10:45:00|10682.5|10677.5|10689.5|10682.5|10689.5|10682.5|10681.5|10677.5|22
1594205400000|2020-07-08 10:50:00|10688.5|10683.5|10684.5|10680|10692|10687|10682.5|10677.5|30
1594205700000|2020-07-08 10:55:00|10685|10678.5|10688|10683.5|10688|10683.5|10682|10676.5|5
1594206000000|2020-07-08 11:00:00|10689.5|10684|10686|10682|10693.5|10690|10686|10682|47
1594206300000|2020-07-08 11:05:00|10686.5|10684.5|10682.5|10678.5|10690.5|10685|10681|10677.5|33
1594206600000|2020-07-08 11:10:00|10680.5|10678|10682.5|10677|10682.5|10678|10680|10675.5|20
1594206900000|2020-07-08 11:15:00|10682|10677.5|10682|10676|10682.5|10677.5|10676.5|10672.5|79
1594207200000|2020-07-08 11:20:00|10680.5|10679.5|10682.5|10678.5|10687|10684.5|10680.5|10677.5|26
1594207500000|2020-07-08 11:25:00|10684.5|10679|10686.5|10682|10687|10683.5|10681.5|10677|19
1594207800000|2020-07-08 11:30:00|10687|10682.5|10691|10686.5|10691|10687.5|10686.5|10682|9
1594208100000|2020-07-08 11:35:00|10692|10687|10692.5|10688|10697|10692.5|10688|10683.5|13
1594208400000|2020-07-08 11:40:00|10693.5|10688.5|10696.5|10692.5|10697|10693.5|10693.5|10688.5|4
1594208700000|2020-07-08 11:45:00|10697|10693|10692.5|10688|10702|10698.5|10692.5|10688|27
1594209000000|2020-07-08 11:50:00|10692|10688.5|10703.5|10700|10707.5|10704|10691.5|10686.5|27
1594209300000|2020-07-08 11:55:00|10705.5|10700.5|10696.5|10692.5|10706|10700.5|10696.5|10692.5|7
1594209600000|2020-07-08 12:00:00|10699|10693.5|10687.5|10683|10701.5|10697|10687.5|10683|19
1594209900000|2020-07-08 12:05:00|10688.5|10683.5|10681.5|10678|10690.5|10686|10681.5|10678|50
1594210200000|2020-07-08 12:10:00|10682|10677.5|10680|10676|10684|10680|10678.5|10675|49
1594210500000|2020-07-08 12:15:00|10679.5|10675.5|10677|10673|10682|10678|10675|10671.5|27
1594210800000|2020-07-08 12:20:00|10677.5|10673.5|10679|10674.5|10681|10676.5|10672|10668.5|54
1594211100000|2020-07-08 12:25:00|10680|10675|10679.5|10674.5|10682|10679.5|10674.5|10670.5|106
1594211400000|2020-07-08 12:30:00|10679|10674|10688.5|10684.5|10690|10686.5|10676.5|10672.5|165
1594211700000|2020-07-08 12:35:00|10686.5|10684|10681|10676|10687|10684|10676.5|10673|60
1594212000000|2020-07-08 12:40:00|10680.5|10676.5|10677.5|10674|10680.5|10677|10675|10672.5|34
1594212300000|2020-07-08 12:45:00|10677|10673.5|10670.5|10666|10677|10674|10665.5|10662|170
1594212600000|2020-07-08 12:50:00|10671.5|10665.5|10673|10668.5|10675.5|10670|10669.5|10665|12
1594212900000|2020-07-08 12:55:00|10673.5|10668|10675.5|10671.5|10677|10674.5|10673|10668|13
1594213200000|2020-07-08 13:00:00|10675|10668.5|10677.5|10673.5|10680|10675|10674|10668.5|53
1594213500000|2020-07-08 13:05:00|10677|10673|10674|10670.5|10679.5|10675.5|10669|10665|260
1594213800000|2020-07-08 13:10:00|10674.5|10672|10672|10669|10676.5|10672.5|10671|10667.5|58
1594214100000|2020-07-08 13:15:00|10673|10669.5|10672|10668.5|10677|10674|10669.5|10665|34
1594214400000|2020-07-08 13:20:00|10672.5|10668|10677|10671.5|10677|10673|10671|10668|7
1594214700000|2020-07-08 13:25:00|10678|10672|10679.5|10675.5|10682|10678|10675.5|10671.5|14
1594215000000|2020-07-08 13:30:00|10680|10676|10705|10701|10705|10701|10672.5|10668.5|234
1594215300000|2020-07-08 13:35:00|10705.5|10700.5|10707|10702.5|10707|10703.5|10697|10693.5|55
1594215600000|2020-07-08 13:40:00|10708|10703|10712|10708.5|10712|10708.5|10703|10700|234
1594215900000|2020-07-08 13:45:00|10711.5|10709|10711.5|10707|10718|10715|10705.5|10702|279
1594216200000|2020-07-08 13:50:00|10709|10706.5|10710|10706|10716|10712|10705|10702|219
1594216500000|2020-07-08 13:55:00|10709.5|10706.5|10711.5|10708|10712|10709|10707.5|10704|97
1594216800000|2020-07-08 14:00:00|10712|10708.5|10701|10697.5|10715.5|10712.5|10694|10691.5|297
1594217100000|2020-07-08 14:05:00|10700.5|10698.5|10698|10694.5|10704|10701|10697|10694.5|170
1594217400000|2020-07-08 14:10:00|10698.5|10695|10701|10698|10710|10706.5|10695.5|10692|155
1594217700000|2020-07-08 14:15:00|10701.5|10697.5|10706.5|10703|10707|10703.5|10691|10687.5|245
1594218000000|2020-07-08 14:20:00|10707|10703.5|10693.5|10690|10707|10704|10692.5|10688.5|96
1594218300000|2020-07-08 14:25:00|10694|10690.5|10686|10682.5|10697|10694.5|10682|10677.5|76
1594218600000|2020-07-08 14:30:00|10685|10682|10688|10684|10693|10690|10684.5|10680.5|158
1594218900000|2020-07-08 14:35:00|10687.5|10684.5|10692|10689|10693.5|10690|10685|10682|131
1594219200000|2020-07-08 14:40:00|10691.5|10688.5|10687|10682|10697|10693|10687|10681.5|135
1594219500000|2020-07-08 14:45:00|10685.5|10681.5|10681.5|10678.5|10685.5|10682.5|10678|10674|139
1594219800000|2020-07-08 14:50:00|10681|10677.5|10679|10675.5|10683.5|10680.5|10677|10674|103
1594220100000|2020-07-08 14:55:00|10679.5|10676|10678.5|10675.5|10680|10677.5|10673|10670|136
1594220400000|2020-07-08 15:00:00|10679.5|10676|10669|10665|10680.5|10677.5|10665|10661.5|92
1594220700000|2020-07-08 15:05:00|10668.5|10666|10665.5|10661.5|10678|10675|10662.5|10656.5|261
1594221000000|2020-07-08 15:10:00|10665|10661|10673|10669|10673.5|10670|10663.5|10659.5|74
1594221300000|2020-07-08 15:15:00|10673.5|10669.5|10662.5|10659|10676.5|10674|10660|10656.5|157
1594221600000|2020-07-08 15:20:00|10663|10659.5|10658|10655|10667|10664|10653|10649|469
1594221900000|2020-07-08 15:25:00|10657.5|10654.5|10665.5|10662|10665.5|10662|10652|10647|120
1594222200000|2020-07-08 15:30:00|10666|10661.5|10669|10665|10673|10670|10663|10659.5|60
1594222500000|2020-07-08 15:35:00|10670|10665.5|10670|10666.5|10671|10666.5|10664|10661.5|39
1594222800000|2020-07-08 15:40:00|10669|10664.5|10674.5|10670.5|10675.5|10672|10669|10664.5|27
1594223100000|2020-07-08 15:45:00|10675.5|10671|10676|10672.5|10680.5|10677|10671|10667.5|30
1594223400000|2020-07-08 15:50:00|10675.5|10673|10684.5|10682|10686|10683|10674|10670.5|129
1594223700000|2020-07-08 15:55:00|10685.5|10681|10690.5|10687.5|10692|10689|10678|10675|366
1594224000000|2020-07-08 16:00:00|10691.5|10688|10691.5|10688|10693.5|10690.5|10685|10681.5|101
1594224300000|2020-07-08 16:05:00|10692|10688.5|10700.5|10697|10702|10699.5|10692|10688.5|94
1594224600000|2020-07-08 16:10:00|10701|10697.5|10701.5|10697.5|10706.5|10703|10699.5|10696.5|86
1594224900000|2020-07-08 16:15:00|10701|10698|10709|10705|10710.5|10707|10698|10694.5|114
1594225200000|2020-07-08 16:20:00|10707|10704.5|10705.5|10701.5|10710.5|10707|10704|10700.5|54
1594225500000|2020-07-08 16:25:00|10706|10702|10706|10702.5|10707.5|10704.5|10703.5|10700|8
1594225800000|2020-07-08 16:30:00|10706.5|10703|10703.5|10700|10709|10705.5|10703.5|10700|27
1594226100000|2020-07-08 16:35:00|10703|10699.5|10706|10702.5|10707|10703|10702|10698|17
1594226400000|2020-07-08 16:40:00|10706.5|10703|10701|10697.5|10708|10704.5|10700.5|10697|15
1594226700000|2020-07-08 16:45:00|10701.5|10698|10705.5|10701|10707|10703.5|10701.5|10698|9
1594227000000|2020-07-08 16:50:00|10705|10701.5|10702|10698.5|10705|10701.5|10697|10693|57
1594227300000|2020-07-08 16:55:00|10703.5|10699|10709.5|10707|10712|10709|10703.5|10699|40
1594227600000|2020-07-08 17:00:00|10710.5|10707.5|10710|10707|10712|10709|10707.5|10704|21
1594227900000|2020-07-08 17:05:00|10710.5|10707.5|10709.5|10706|10712|10708.5|10709|10705|18
1594228200000|2020-07-08 17:10:00|10710.5|10707|10707|10704|10710.5|10707|10705|10701.5|38
1594228500000|2020-07-08 17:15:00|10707.5|10704.5|10703|10699|10707.5|10705|10701.5|10698|55
1594228800000|2020-07-08 17:20:00|10702.5|10698|10699.5|10696|10705.5|10701|10699|10695.5|31
1594229100000|2020-07-08 17:25:00|10700|10695.5|10694.5|10691|10700.5|10695.5|10689.5|10686.5|49
1594229400000|2020-07-08 17:30:00|10695.5|10691.5|10696.5|10693|10697|10694|10692.5|10689|32
1594229700000|2020-07-08 17:35:00|10696|10692.5|10701.5|10697.5|10701.5|10697.5|10695.5|10692|59
1594230000000|2020-07-08 17:40:00|10702|10699.5|10698|10695|10703|10699.5|10698|10695|28
1594230300000|2020-07-08 17:45:00|10697.5|10695.5|10702|10699|10703.5|10700|10696|10693|39
1594230600000|2020-07-08 17:50:00|10702.5|10697|10696|10693.5|10705|10701.5|10696|10692|26
1594230900000|2020-07-08 17:55:00|10696.5|10694|10696.5|10692.5|10698.5|10695.5|10690.5|10686.5|66
1594231200000|2020-07-08 18:00:00|10697|10693|10694|10690.5|10705|10701.5|10693|10690|49
1594231500000|2020-07-08 18:05:00|10695|10691.5|10699|10695.5|10701|10697.5|10694|10690.5|18
1594231800000|2020-07-08 18:10:00|10698.5|10694.5|10707.5|10704.5|10707.5|10704.5|10696|10692.5|39
1594232100000|2020-07-08 18:15:00|10708|10705|10708|10704.5|10708|10705|10705|10701.5|21
1594232400000|2020-07-08 18:20:00|10707|10703.5|10710.5|10706.5|10715.5|10712.5|10704.5|10700.5|59
1594232700000|2020-07-08 18:25:00|10711|10707|10714|10710.5|10714|10710.5|10709|10705.5|8
1594233000000|2020-07-08 18:30:00|10713.5|10709.5|10711.5|10707.5|10715.5|10712|10706.5|10702.5|29
1594233300000|2020-07-08 18:35:00|10711|10706.5|10714.5|10711|10714.5|10711|10708.5|10705|46
1594233600000|2020-07-08 18:40:00|10715|10710.5|10711.5|10708|10715|10711.5|10705|10701.5|67
1594233900000|2020-07-08 18:45:00|10712|10708.5|10717.5|10715|10717.5|10715|10711.5|10707.5|96
1594234200000|2020-07-08 18:50:00|10718|10714|10715.5|10712|10722|10718.5|10715|10712|83
1594234500000|2020-07-08 18:55:00|10717|10712.5|10725|10721.5|10728.5|10725.5|10716.5|10712.5|115
1594234800000|2020-07-08 19:00:00|10727|10722|10729.5|10725.5|10729.5|10726.5|10725.5|10722|102
1594235100000|2020-07-08 19:05:00|10729|10726|10735|10731|10735.5|10733|10728.5|10724.5|133
1594235400000|2020-07-08 19:10:00|10736.5|10731.5|10741.5|10738|10741.5|10738.5|10736.5|10731.5|27
1594235700000|2020-07-08 19:15:00|10741|10741|10742.5|10738.5|10746.5|10743|10740|10735.5|27
1594236000000|2020-07-08 19:20:00|10742|10738|10747|10743|10747.5|10745|10741|10738|74
1594236300000|2020-07-08 19:25:00|10746.5|10743.5|10743.5|10740.5|10747.5|10745|10742|10738.5|90
1594236600000|2020-07-08 19:30:00|10745|10739.5|10750|10746|10750|10746|10741|10737.5|116
1594236900000|2020-07-08 19:35:00|10749|10746.5|10743|10739.5|10750.5|10747.5|10741.5|10737.5|40
1594237200000|2020-07-08 19:40:00|10743.5|10740|10743.5|10740|10746.5|10742.5|10742|10738|27
1594237500000|2020-07-08 19:45:00|10743|10739.5|10742.5|10739|10747|10743.5|10740.5|10737|33
1594237800000|2020-07-08 19:50:00|10742|10739.5|10750|10746.5|10750|10747|10735.5|10732|101
1594238100000|2020-07-08 19:55:00|10749.5|10747|10745|10741|10750|10747|10742|10738.5|114
1594238400000|2020-07-08 20:00:00|10746|10742|10746.5|10743|10748|10745|10741.5|10738|9
1594238700000|2020-07-08 20:05:00|10747|10743.5|10748.5|10744.5|10750|10746.5|10746.5|10743.5|17
1594239000000|2020-07-08 20:10:00|10749|10745|10746.5|10743|10749.5|10746.5|10746.5|10741.5|24
1594239300000|2020-07-08 20:15:00|10747|10743.5|10747|10744|10747.5|10744.5|10747|10743|10
1594239600000|2020-07-08 20:20:00|10747.5|10744.5|10747.5|10744.5|10747.5|10744.5|10747.5|10744|7
1594239900000|2020-07-08 20:25:00|10748|10744|10749|10745.5|10749.5|10746|10748|10744|3
1594240200000|2020-07-08 20:30:00|10748.5|10746|10751.5|10747.5|10752|10748|10748.5|10746|2
1594240500000|2020-07-08 20:35:00|10752|10748|10751.5|10747.5|10752|10748|10751.5|10747.5|1
1594240800000|2020-07-08 20:40:00|10751|10742.5|10745|10741|10751|10744.5|10744|10740|30
1594241100000|2020-07-08 20:45:00|10744.5|10740|10744.5|10740|10745|10741.5|10743.5|10740|16
1594241400000|2020-07-08 20:50:00|10742|10739.5|10745|10739.5|10745.5|10739.5|10741.5|10736.5|2
1594241700000|2020-07-08 20:55:00|10745.5|10740|10742.5|10736.5|10745.5|10740|10742.5|10736.5|4
1594242000000|2020-07-08 21:00:00|10746|10735|10742|10734.5|10746|10736|10742|10734.5|1
1594242300000|2020-07-08 21:05:00|10741.8|10731.8|10742|10733|10742|10733|10741.8|10731.8|1
1594242600000|2020-07-08 21:10:00|10741.8|10731.8|10739|10729|10741.8|10731.8|10739|10729|15339333
1594242900000|2020-07-08 21:15:00|10738.6|10728.6|10739.1|10729.1|10739.1|10729.1|10738.5|10728.5|0
1594243200000|2020-07-08 21:20:00|10738.9|10728.9|10738.7|10728.7|10738.9|10728.9|10738.7|10728.7|0
1594243500000|2020-07-08 21:25:00|10738.8|10728.8|10738.5|10728.5|10739.4|10729.4|10738.5|10728.5|0
1594243800000|2020-07-08 21:30:00|10738.4|10728.4|10738.4|10728.4|10738.5|10728.5|10738.4|10728.4|0
1594244100000|2020-07-08 21:35:00|10737.4|10727.4|10738.2|10728.2|10738.3|10728.3|10737.4|10727.4|0
1594244400000|2020-07-08 21:40:00|10738.8|10728.8|10739.2|10729.2|10740.1|10730.1|10738.2|10728.2|0
1594244700000|2020-07-08 21:45:00|10739.1|10729.1|10736.9|10726.9|10739.6|10729.6|10736.8|10726.8|0
1594245000000|2020-07-08 21:50:00|10737.2|10727.2|10737.9|10727.9|10738.1|10728.1|10736.8|10726.8|0
1594245300000|2020-07-08 21:55:00|10737.5|10727.5|10738.1|10728.1|10738.4|10728.4|10737.3|10727.3|0
1594245600000|2020-07-08 22:00:00|10742.9|10732.9|10748|10738|10750.4|10740.4|10742.3|10732.3|0
1594245900000|2020-07-08 22:05:00|10748.6|10738.6|10748|10738|10749.8|10739.8|10748|10738|0
1594246200000|2020-07-08 22:10:00|10748.3|10738.3|10749.6|10739.6|10749.9|10739.9|10748.3|10738.3|0
1594246500000|2020-07-08 22:15:00|10749|10739|10748.4|10738.4|10749|10739|10748.4|10738.4|0
1594246800000|2020-07-08 22:20:00|10748.1|10738.1|10746|10736|10749|10739|10745.4|10735.4|0
1594247100000|2020-07-08 22:25:00|10745.4|10735.4|10748.1|10738.1|10749|10739|10745.4|10735.4|0
1594247400000|2020-07-08 22:30:00|10747.8|10737.8|10749|10739|10749|10739|10746.6|10736.6|0
1594247700000|2020-07-08 22:35:00|10748.4|10738.4|10748.7|10738.7|10749.3|10739.3|10746.6|10736.6|0
1594248000000|2020-07-08 22:40:00|10748.4|10738.4|10746.3|10736.3|10748.4|10738.4|10745.7|10735.7|0
1594248300000|2020-07-08 22:45:00|10746|10736|10745.7|10735.7|10746.3|10736.3|10744.5|10734.5|0
1594248600000|2020-07-08 22:50:00|10745.1|10735.1|10743.9|10733.9|10746|10736|10743.9|10733.9|0
1594248900000|2020-07-08 22:55:00|10743.3|10733.3|10745.9|10735.9|10748.3|10738.3|10742.4|10732.4|0
1594249200000|2020-07-08 23:00:00|10745.3|10735.3|10741.8|10731.8|10745.6|10735.6|10740.6|10730.6|0
1594249500000|2020-07-08 23:05:00|10741.2|10731.2|10742.4|10732.4|10744.8|10734.8|10741.2|10731.2|0
1594249800000|2020-07-08 23:10:00|10742.7|10732.7|10745.4|10735.4|10746|10736|10742.4|10732.4|0
1594250100000|2020-07-08 23:15:00|10746|10736|10744.2|10734.2|10746.6|10736.6|10743.6|10733.6|0
1594250400000|2020-07-08 23:20:00|10743.6|10733.6|10746.6|10736.6|10748.4|10738.4|10743|10733|0
1594250700000|2020-07-08 23:25:00|10747.2|10737.2|10746|10736|10747.8|10737.8|10746|10736|0
1594251000000|2020-07-08 23:30:00|10746.3|10736.3|10742.4|10732.4|10746.3|10736.3|10741.2|10731.2|0
1594251300000|2020-07-08 23:35:00|10743|10733|10745.4|10735.4|10745.4|10735.4|10741.8|10731.8|0
1594251600000|2020-07-08 23:40:00|10746|10736|10748.4|10738.4|10748.4|10738.4|10745.4|10735.4|0
1594251900000|2020-07-08 23:45:00|10747.8|10737.8|10748.9|10738.9|10751.3|10741.3|10747.8|10737.8|0
1594252200000|2020-07-08 23:50:00|10749.5|10739.5|10750.7|10740.7|10751.3|10741.3|10744.2|10734.2|0
1594252500000|2020-07-08 23:55:00|10751|10741|10745|10735|10751|10741|10743.2|10733.2|0
1594252800000|2020-07-09 00:00:00|10745.6|10735.6|10745|10735|10749.8|10739.8|10740.3|10730.3|0
1594253100000|2020-07-09 00:05:00|10745.3|10735.3|10743.3|10733.3|10748|10738|10742.1|10732.1|0
1594253400000|2020-07-09 00:10:00|10743.5|10733.5|10740.3|10730.3|10745|10735|10739.7|10729.7|0
1594253700000|2020-07-09 00:15:00|10739.7|10729.7|10734.7|10724.7|10740.3|10730.3|10734.2|10724.2|0
1594254000000|2020-07-09 00:20:00|10735|10725|10731.7|10721.7|10735.3|10725.3|10730.5|10720.5|0
1594254300000|2020-07-09 00:25:00|10731.1|10721.1|10730.5|10720.5|10731.7|10721.7|10728.7|10718.7|0
1594254600000|2020-07-09 00:30:00|10731.1|10721.1|10734.7|10724.7|10735.9|10725.9|10730.5|10720.5|0
1594254900000|2020-07-09 00:35:00|10735|10725|10737.1|10727.1|10739.9|10729.9|10734.7|10724.7|0
1594255200000|2020-07-09 00:40:00|10737.7|10727.7|10739.5|10729.5|10741.3|10731.3|10737.1|10727.1|0
1594255500000|2020-07-09 00:45:00|10738.9|10728.9|10729.6|10719.6|10740.7|10730.7|10728.1|10718.1|0
1594255800000|2020-07-09 00:50:00|10729|10719|10728.4|10718.4|10730.2|10720.2|10726.6|10716.6|0
1594256100000|2020-07-09 00:55:00|10727.8|10717.8|10728.4|10718.4|10729.6|10719.6|10727.5|10717.5|0
1594256400000|2020-07-09 01:00:00|10743|10733|10723|10717|10743|10733|10721|10716.5|179
1594256700000|2020-07-09 01:05:00|10724.5|10717.5|10727|10722.5|10736|10732|10721.5|10717.5|123
1594257000000|2020-07-09 01:10:00|10727.5|10723.5|10722.5|10719|10729.5|10724.5|10710|10705.5|223
1594257300000|2020-07-09 01:15:00|10723.5|10720.5|10723|10719|10726|10721|10703.5|10700|225
1594257600000|2020-07-09 01:20:00|10723.5|10720.5|10719|10715|10725.5|10722|10716|10713|79
1594257900000|2020-07-09 01:25:00|10719.5|10716|10712.5|10708.5|10720.5|10716|10708|10704|76
1594258200000|2020-07-09 01:30:00|10712|10709|10712.5|10709|10723.5|10720.5|10705|10701|190
1594258500000|2020-07-09 01:35:00|10713.5|10709.5|10718|10710.5|10723|10719.5|10709.5|10705.5|128
1594258800000|2020-07-09 01:40:00|10718.5|10711|10720.5|10716.5|10727|10722.5|10718.5|10711|113
1594259100000|2020-07-09 01:45:00|10721|10717|10722.5|10718.5|10725|10721|10718|10714.5|80
1594259400000|2020-07-09 01:50:00|10723|10719|10721.5|10718|10727.5|10724|10718|10714.5|51
1594259700000|2020-07-09 01:55:00|10721|10718.5|10714.5|10710.5|10723|10719.5|10710.5|10706.5|93
1594260000000|2020-07-09 02:00:00|10715.5|10711.5|10722.5|10719|10722.5|10719|10711.5|10708.5|105
1594260300000|2020-07-09 02:05:00|10723|10718.5|10713.5|10710|10723.5|10719.5|10713.5|10709.5|65
1594260600000|2020-07-09 02:10:00|10712.5|10709.5|10715.5|10712|10721|10718|10712.5|10709|118
1594260900000|2020-07-09 02:15:00|10716.5|10712.5|10713.5|10710|10718|10714.5|10712|10709|37
1594261200000|2020-07-09 02:20:00|10713|10709.5|10705|10702|10716|10712.5|10703|10700|132
1594261500000|2020-07-09 02:25:00|10704.5|10700.5|10699.5|10696|10708|10704.5|10698.5|10695.5|72
1594261800000|2020-07-09 02:30:00|10698.5|10695|10690|10685.5|10707|10703.5|10685.5|10682|345
1594262100000|2020-07-09 02:35:00|10689.5|10685|10698|10694.5|10702|10697|10689|10685|252
1594262400000|2020-07-09 02:40:00|10699|10694|10702.5|10698.5|10704.5|10701.5|10699|10694|50
1594262700000|2020-07-09 02:45:00|10702|10699|10711.5|10708|10711.5|10708.5|10699|10696.5|64
1594263000000|2020-07-09 02:50:00|10712.5|10708.5|10713|10709.5|10714.5|10711|10710|10706.5|67
1594263300000|2020-07-09 02:55:00|10712.5|10710|10710|10706.5|10714.5|10711.5|10708.5|10705|68
1594263600000|2020-07-09 03:00:00|10709.5|10706|10703.5|10700.5|10711.5|10708.5|10703|10699.5|135
1594263900000|2020-07-09 03:05:00|10703|10700|10699.5|10695.5|10705.5|10702.5|10699|10695.5|57
1594264200000|2020-07-09 03:10:00|10699|10696|10706|10702|10707|10703.5|10699|10696|83
1594264500000|2020-07-09 03:15:00|10705|10703|10704.5|10701.5|10707|10703|10701|10697.5|62
1594264800000|2020-07-09 03:20:00|10705|10702|10713|10709.5|10713|10709.5|10705|10701.5|131
1594265100000|2020-07-09 03:25:00|10712.5|10709|10712.5|10709|10715|10712|10708.5|10705|126
1594265400000|2020-07-09 03:30:00|10712|10709.5|10713.5|10710.5|10720|10717|10712|10709|174
1594265700000|2020-07-09 03:35:00|10714|10711|10715|10711.5|10717.5|10714.5|10709.5|10706.5|135
1594266000000|2020-07-09 03:40:00|10714.5|10712.5|10712.5|10708.5|10717|10714.5|10709|10705.5|284
1594266300000|2020-07-09 03:45:00|10715.5|10712.5|10715.9|10713.9|10729.5|10726|10704.1|10702.1|515277
1594266600000|2020-07-09 03:50:00|10715.3|10713.3|10723.7|10721.7|10724.5|10722.5|10709.9|10707.9|260700
1594266900000|2020-07-09 03:55:00|10724.4|10722.4|10712.8|10710.8|10726.3|10724.3|10706.4|10704.4|168000
1594267200000|2020-07-09 04:00:00|10712.5|10710.5|10713|10711|10717.4|10715.4|10702.2|10700.2|229350
1594267500000|2020-07-09 04:05:00|10713.6|10711.6|10716.6|10714.6|10717.2|10715.2|10707.3|10705.3|110250
1594267800000|2020-07-09 04:10:00|10716.5|10714.5|10728.5|10726.5|10732.7|10730.7|10716.5|10714.5|268575
1594268100000|2020-07-09 04:15:00|10729.1|10727.1|10725.8|10723.8|10733.2|10731.2|10722.8|10720.8|178650
1594268400000|2020-07-09 04:20:00|10726.8|10724.8|10733.1|10731.1|10734.4|10732.4|10724.7|10722.7|112125
1594268700000|2020-07-09 04:25:00|10733.6|10731.6|10733.4|10731.4|10739.1|10737.1|10725.8|10723.8|177900
1594269000000|2020-07-09 04:30:00|10733.1|10731.1|10735.7|10733.7|10738.4|10736.4|10732.6|10730.6|123900
1594269300000|2020-07-09 04:35:00|10735.8|10733.8|10747.5|10745.5|10750.7|10748.7|10728.4|10726.4|345750
1594269600000|2020-07-09 04:40:00|10747.2|10745.2|10748.6|10746.6|10750|10748|10743.5|10741.5|204525
1594269900000|2020-07-09 04:45:00|10749|10747|10752.6|10750.6|10760.4|10758.4|10748.5|10746.5|286125
1594270200000|2020-07-09 04:50:00|10752.5|10750.5|10751.2|10749.2|10759.9|10757.9|10750.2|10748.2|117150
1594270500000|2020-07-09 04:55:00|10750.5|10748.5|10757.5|10755.5|10758.2|10756.2|10748.5|10746.5|121875
1594270800000|2020-07-09 05:00:00|10757.2|10755.2|10743.5|10741.5|10759.8|10757.8|10741.4|10739.4|149925
1594271100000|2020-07-09 05:05:00|10744.1|10742.1|10745.6|10743.6|10749.7|10747.7|10741.4|10739.4|98025
1594271400000|2020-07-09 05:10:00|10746.3|10744.3|10746.1|10744.1|10746.8|10744.8|10740.1|10738.1|92250
1594271700000|2020-07-09 05:15:00|10745.8|10743.8|10737.4|10735.4|10746.4|10744.4|10733.4|10731.4|152625
1594272000000|2020-07-09 05:20:00|10737.6|10735.6|10731.4|10729.4|10738.7|10736.7|10730.5|10728.5|146775
1594272300000|2020-07-09 05:25:00|10731.2|10729.2|10738.7|10736.7|10741.4|10739.4|10731.2|10729.2|73125
1594272600000|2020-07-09 05:30:00|10738.5|10736.5|10743.5|10741.5|10747.6|10745.6|10736.3|10734.3|77400
1594272900000|2020-07-09 05:35:00|10744.4|10742.4|10750.1|10748.1|10750.1|10748.1|10742.4|10740.4|97650
1594273200000|2020-07-09 05:40:00|10750.5|10748.5|10753.4|10751.4|10755.7|10753.7|10748.7|10746.7|138525
1594273500000|2020-07-09 05:45:00|10753.1|10751.1|10753.3|10751.3|10755.2|10753.2|10745.4|10743.4|86475
1594273800000|2020-07-09 05:50:00|10754|10752|10744.3|10742.3|10755.2|10753.2|10740.4|10738.4|122625
1594274100000|2020-07-09 05:55:00|10744.2|10742.2|10749.3|10747.3|10751.6|10749.6|10741.5|10739.5|57825
1594274400000|2020-07-09 06:00:00|10749.6|10747.6|10754.5|10752.5|10758.3|10756.3|10749.5|10747.5|143025
1594274700000|2020-07-09 06:05:00|10754.6|10752.6|10749.5|10747.5|10756.8|10754.8|10748.3|10746.3|93225
1594275000000|2020-07-09 06:10:00|10749.3|10747.3|10742.3|10740.3|10749.9|10747.9|10742.3|10740.3|92925
1594275300000|2020-07-09 06:15:00|10742.1|10740.1|10743.6|10741.6|10747.7|10745.7|10735.5|10733.5|107775
1594275600000|2020-07-09 06:20:00|10743|10741|10748.8|10746.8|10750.6|10748.6|10742.6|10740.6|52500
1594275900000|2020-07-09 06:25:00|10749.3|10747.3|10750.6|10748.6|10755.7|10753.7|10747.6|10745.6|111600
1594276200000|2020-07-09 06:30:00|10750.9|10748.9|10750.4|10748.4|10756.6|10754.6|10748.4|10746.4|72375
1594276500000|2020-07-09 06:35:00|10749.8|10747.8|10748.5|10746.5|10751.8|10749.8|10746.6|10744.6|49950
1594276800000|2020-07-09 06:40:00|10747.8|10745.8|10750.6|10748.6|10756.4|10754.4|10746.5|10744.5|60825
1594277100000|2020-07-09 06:45:00|10750.8|10748.8|10752.9|10750.9|10755.6|10753.6|10750.8|10748.8|48150
1594277400000|2020-07-09 06:50:00|10752.7|10750.7|10747.8|10745.8|10753|10751|10739.7|10737.7|94650
1594277700000|2020-07-09 06:55:00|10747.6|10745.6|10767.4|10765.4|10769.6|10767.6|10743.6|10741.6|330975
1594278000000|2020-07-09 07:00:00|10767.3|10765.3|10769|10767|10775.5|10773.5|10766.4|10764.4|217050
1594278300000|2020-07-09 07:05:00|10769.3|10767.3|10767.5|10765.5|10769.7|10767.7|10764.6|10762.6|134850
1594278600000|2020-07-09 07:10:00|10767.7|10765.7|10766.2|10764.2|10768.9|10766.9|10762.5|10760.5|75450
1594278900000|2020-07-09 07:15:00|10766.6|10764.6|10769.9|10767.9|10774.4|10772.4|10765.2|10763.2|109650
1594279200000|2020-07-09 07:20:00|10770|10768|10765|10763|10770.6|10768.6|10760|10758|77175
1594279500000|2020-07-09 07:25:00|10764.7|10762.7|10775.5|10773.5|10776.6|10774.6|10761.6|10759.6|99225
1594279800000|2020-07-09 07:30:00|10774.9|10772.9|10740.9|10738.9|10777.3|10775.3|10738.2|10736.2|440100
1594280100000|2020-07-09 07:35:00|10740.1|10738.1|10746.5|10744.5|10748.9|10746.9|10733.6|10731.6|223275
1594280400000|2020-07-09 07:40:00|10746.1|10744.1|10742.5|10740.5|10749.2|10747.2|10738.7|10736.7|99600
1594280700000|2020-07-09 07:45:00|10742.6|10740.6|10747.8|10745.8|10752.6|10750.6|10742.3|10740.3|60750
1594281000000|2020-07-09 07:50:00|10748.3|10746.3|10755.3|10753.3|10757.6|10755.6|10748.3|10746.3|132450
1594281300000|2020-07-09 07:55:00|10757.1|10755.1|10777.2|10775.2|10779|10777|10753.1|10751.1|201825
1594281600000|2020-07-09 08:00:00|10776.3|10774.3|10773.9|10771.9|10776.4|10774.4|10768.8|10766.8|132600
1594281900000|2020-07-09 08:05:00|10773.6|10771.6|10793.9|10791.9|10793.9|10791.9|10773.4|10771.4|403125
1594282200000|2020-07-09 08:10:00|10792.8|10790.8|10785.1|10783.1|10797.1|10795.1|10780.5|10778.5|287850
1594282500000|2020-07-09 08:15:00|10785|10783|10785|10783|10791|10789|10781.6|10779.6|131850
1594282800000|2020-07-09 08:20:00|10785.2|10783.2|10780.4|10778.4|10786.3|10784.3|10768|10766|232500
1594283100000|2020-07-09 08:25:00|10780.8|10778.8|10783|10781|10788.6|10786.6|10776.1|10774.1|132525
1594283400000|2020-07-09 08:30:00|10782.5|10780.5|10776|10774|10783.4|10781.4|10772.1|10770.1|126375
1594283700000|2020-07-09 08:35:00|10775.8|10773.8|10778.5|10776.5|10780.9|10778.9|10768.8|10766.8|106875
1594284000000|2020-07-09 08:40:00|10778|10776|10782|10780|10784.8|10782.8|10772.9|10770.9|90825
1594284300000|2020-07-09 08:45:00|10782.5|10780.5|10792.8|10790.8|10800.9|10798.9|10781.9|10779.9|332550
1594284600000|2020-07-09 08:50:00|10793.4|10791.4|10788.1|10786.1|10795|10793|10783|10781|107175
1594284900000|2020-07-09 08:55:00|10788.3|10786.3|10785.6|10783.6|10792.6|10790.6|10777.2|10775.2|109650
1594285200000|2020-07-09 09:00:00|10784.8|10782.8|10794.5|10792.5|10794.5|10792.5|10780.5|10778.5|98025
1594285500000|2020-07-09 09:05:00|10794.4|10792.4|10791.2|10789.2|10798|10796|10788|10786|109875
1594285800000|2020-07-09 09:10:00|10791.3|10789.3|10797.8|10795.8|10802.9|10800.9|10790.1|10788.1|227775
1594286100000|2020-07-09 09:15:00|10797.7|10795.7|10804.6|10802.6|10805.9|10803.9|10791.7|10789.7|300675
1594286400000|2020-07-09 09:20:00|10805.5|10803.5|10802.1|10800.1|10811|10809|10796.6|10794.6|237600
1594286700000|2020-07-09 09:25:00|10802.5|10800.5|10793.6|10791.6|10806|10804|10788.1|10786.1|190275
1594287000000|2020-07-09 09:30:00|10793.5|10791.5|10786|10784|10794|10792|10778.4|10776.4|326550
1594287300000|2020-07-09 09:35:00|10786.4|10784.4|10792.7|10790.7|10794|10792|10784.4|10782.4|139275
1594287600000|2020-07-09 09:40:00|10792.8|10790.8|10804.5|10802.5|10806.8|10804.8|10791.5|10789.5|292425
1594287900000|2020-07-09 09:45:00|10804.4|10802.4|10817|10815|10817.5|10815.5|10804.3|10802.3|331125
1594288200000|2020-07-09 09:50:00|10816.9|10814.9|10818.3|10816.3|10823.6|10821.6|10815.1|10813.1|364350
1594288500000|2020-07-09 09:55:00|10818|10816|10827.3|10825.3|10828.9|10826.9|10817.4|10815.4|486750
1594288800000|2020-07-09 10:00:00|10834.6|10831.6|10820.6|10817.1|10836.1|10833.1|10817.6|10813.6|556
1594289100000|2020-07-09 10:05:00|10821.1|10818.1|10826.1|10822.1|10829.6|10825.1|10816.6|10814.1|320
1594289400000|2020-07-09 10:10:00|10828.5|10818.5|10827.9|10817.9|10832.2|10822.2|10827.3|10817.3|12893783
1594289700000|2020-07-09 10:15:00|10827.3|10817.3|10829.8|10819.8|10832.2|10822.2|10827.3|10817.3|0
1594290000000|2020-07-09 10:20:00|10830|10820|10832.4|10822.4|10832.7|10822.7|10828.5|10818.5|0
1594290300000|2020-07-09 10:25:00|10832.1|10822.1|10831.6|10821.6|10834|10824|10830.9|10820.9|0
1594290600000|2020-07-09 10:30:00|10831|10821|10830.4|10820.4|10832.2|10822.2|10829.2|10819.2|0
1594290900000|2020-07-09 10:35:00|10829.8|10819.8|10828.6|10818.6|10830.4|10820.4|10826.8|10816.8|0
1594291200000|2020-07-09 10:40:00|10827.9|10817.9|10829.9|10819.9|10831.1|10821.1|10820.6|10812.4|16
1594291500000|2020-07-09 10:45:00|10830.1|10820.1|10823.1|10816.6|10832.1|10822.1|10819.1|10816.1|48
1594291800000|2020-07-09 10:50:00|10822.6|10816.1|10823.6|10817.6|10827.6|10822.1|10822.6|10815.1|79
1594292100000|2020-07-09 10:55:00|10823.1|10817.1|10824.6|10820.1|10826.1|10821.1|10819.6|10816.6|13
1594292400000|2020-07-09 11:00:00|10825.6|10819.6|10829.6|10824.6|10830.6|10827.1|10825.6|10819.6|29
1594292700000|2020-07-09 11:05:00|10829.1|10826.6|10828.1|10824.6|10829.6|10826.6|10826.1|10821.1|6
1594293000000|2020-07-09 11:10:00|10827.6|10823.1|10828.6|10824.1|10828.6|10824.1|10824.1|10820.1|9
1594293300000|2020-07-09 11:15:00|10829.6|10824.6|10829.6|10825.1|10830.6|10827.1|10829.1|10823.6|2
1594293600000|2020-07-09 11:20:00|10830.1|10825.6|10830.1|10826.6|10830.6|10827.1|10827.1|10822.6|10
1594293900000|2020-07-09 11:25:00|10829.6|10825.6|10842.6|10838.1|10844.6|10841.1|10827.6|10823.1|72
1594294200000|2020-07-09 11:30:00|10842.1|10838.6|10847.6|10843.6|10847.6|10844.6|10839.6|10836.6|57
1594294500000|2020-07-09 11:35:00|10848.6|10844.6|10845.6|10842.1|10850.6|10847.1|10845.6|10841.6|45
1594294800000|2020-07-09 11:40:00|10845.1|10839.6|10836.6|10833.6|10845.1|10840.6|10836.6|10833.6|52
1594295100000|2020-07-09 11:45:00|10837.6|10831.6|10832.1|10828.1|10837.6|10832.1|10829.6|10825.6|84
1594295400000|2020-07-09 11:50:00|10832.6|10828.6|10829.1|10825.1|10832.6|10829.6|10827.1|10823.1|104
1594295700000|2020-07-09 11:55:00|10829.6|10824.6|10824.6|10820.6|10832.1|10828.1|10824.6|10820.6|136
1594296000000|2020-07-09 12:00:00|10824.1|10821.6|10826.6|10823.1|10829.1|10825.1|10824.1|10821.6|11
1594296300000|2020-07-09 12:05:00|10827.1|10824.1|10833.1|10829.1|10833.1|10830.1|10825.1|10821.6|32
1594296600000|2020-07-09 12:10:00|10832.6|10828.6|10829.1|10825.6|10832.6|10829.1|10826.6|10823.1|15
1594296900000|2020-07-09 12:15:00|10828.6|10825.1|10830.6|10826.6|10833.1|10829.6|10828.6|10824.6|40
1594297200000|2020-07-09 12:20:00|10831.6|10827.1|10830.6|10827.1|10833.6|10830.1|10829.1|10825.6|15
1594297500000|2020-07-09 12:25:00|10831.6|10828.1|10834.6|10831.6|10836.1|10832.1|10828.6|10825.6|54
1594297800000|2020-07-09 12:30:00|10835.1|10832.6|10831.6|10828.1|10839.1|10836.1|10831.6|10828.1|37
1594298100000|2020-07-09 12:35:00|10832.1|10827.6|10846.1|10842.6|10846.1|10842.6|10831.1|10827.6|66
1594298400000|2020-07-09 12:40:00|10845.6|10842.1|10844.6|10841.1|10849.6|10845.6|10844.1|10840.6|47
1594298700000|2020-07-09 12:45:00|10846.6|10841.6|10849.1|10846.1|10849.6|10846.1|10845.1|10841.1|34
1594299000000|2020-07-09 12:50:00|10848.6|10845.6|10848.1|10842.6|10849.6|10846.6|10847.6|10840.6|40
1594299300000|2020-07-09 12:55:00|10846.1|10843.1|10842.1|10838.1|10846.1|10843.6|10840.6|10837.6|65
1594299600000|2020-07-09 13:00:00|10841.6|10837.6|10835.6|10832.6|10841.6|10837.6|10835.6|10832.6|10
1594299900000|2020-07-09 13:05:00|10835.1|10831.1|10847.1|10842.6|10847.1|10843.1|10835.1|10831.1|49
1594300200000|2020-07-09 13:10:00|10846.6|10841.6|10844.6|10841.6|10849.6|10846.1|10844.6|10841.1|23
1594300500000|2020-07-09 13:15:00|10842.6|10841.1|10842.6|10839.6|10846.6|10842.6|10841.1|10838.1|88
1594300800000|2020-07-09 13:20:00|10842.1|10838.6|10846.6|10843.1|10846.6|10843.1|10842.1|10838.6|53
1594301100000|2020-07-09 13:25:00|10847.1|10844.6|10843.6|10839.6|10850.6|10846.6|10843.6|10839.6|48
1594301400000|2020-07-09 13:30:00|10844.1|10840.6|10843.1|10839.1|10857.6|10853.6|10841.1|10837.6|268
1594301700000|2020-07-09 13:35:00|10842.6|10839.6|10829.6|10825.6|10845.6|10841.1|10825.1|10821.1|161
1594302000000|2020-07-09 13:40:00|10830.1|10824.6|10820.1|10816.6|10832.6|10828.6|10819.6|10816.1|116
1594302300000|2020-07-09 13:45:00|10819.6|10814.6|10824.6|10821.1|10829.6|10826.6|10816.6|10813.1|300
1594302600000|2020-07-09 13:50:00|10825.6|10821.6|10822.1|10818.6|10827.6|10823.6|10816.6|10813.1|141
1594302900000|2020-07-09 13:55:00|10824.1|10819.6|10837.6|10834.6|10838.1|10834.6|10819.1|10816.1|201
1594303200000|2020-07-09 14:00:00|10839.1|10836.6|10834.6|10831.1|10843.1|10839.1|10832.1|10828.6|81
1594303500000|2020-07-09 14:05:00|10835.6|10831.6|10835.1|10831.1|10836.6|10833.1|10830.1|10826.6|65
1594303800000|2020-07-09 14:10:00|10835.6|10831.6|10830.1|10826.6|10836.6|10833.1|10820.1|10816.1|217
1594304100000|2020-07-09 14:15:00|10829.1|10826.1|10802.6|10798.6|10829.6|10826.1|10798.6|10795.1|211
1594304400000|2020-07-09 14:20:00|10802.1|10799.6|10811.6|10809.1|10816.1|10812.1|10796.1|10793.1|200
1594304700000|2020-07-09 14:25:00|10813.1|10808.6|10815.1|10811.1|10823.1|10819.6|10810.6|10807.1|68
1594305000000|2020-07-09 14:30:00|10813.1|10810.6|10815.1|10810.6|10821.1|10817.6|10812.1|10809.1|25
1594305300000|2020-07-09 14:35:00|10814.6|10811.1|10795.1|10790.6|10817.1|10813.6|10794.6|10790.6|177
1594305600000|2020-07-09 14:40:00|10795.6|10791.1|10786.6|10783.1|10795.6|10791.6|10784.1|10780.6|476
1594305900000|2020-07-09 14:45:00|10786.1|10782.1|10788.6|10784.1|10794.1|10790.6|10779.6|10776.6|205
1594306200000|2020-07-09 14:50:00|10786.1|10783.1|10778.1|10774.6|10794.6|10791.6|10778.1|10774.6|342
1594306500000|2020-07-09 14:55:00|10780.1|10776.1|10769.6|10766.1|10783.1|10779.1|10766.6|10763.6|218
1594306800000|2020-07-09 15:00:00|10769.1|10765.6|10754.6|10750.1|10776.1|10772.1|10752.1|10748.6|224
1594307100000|2020-07-09 15:05:00|10754.1|10748.6|10768.6|10765.6|10770.1|10766.1|10749.1|10745.1|471
1594307400000|2020-07-09 15:10:00|10768.1|10764.6|10764.6|10761.1|10771.1|10767.6|10758.6|10756.1|211
1594307700000|2020-07-09 15:15:00|10765.1|10760.6|10738.1|10734.1|10767.1|10763.1|10735.1|10732.6|524
1594308000000|2020-07-09 15:20:00|10737.6|10733.6|10743.1|10739.6|10747.6|10743.6|10735.1|10732.6|253
1594308300000|2020-07-09 15:25:00|10744.1|10740.1|10754.6|10750.1|10754.6|10751.1|10735.1|10731.6|388
1594308600000|2020-07-09 15:30:00|10753.6|10750.6|10752.6|10748.1|10758.1|10755.1|10748.6|10744.6|177
1594308900000|2020-07-09 15:35:00|10751.6|10747.6|10753.6|10749.1|10760.6|10758.1|10750.6|10746.6|73
1594309200000|2020-07-09 15:40:00|10754.6|10749.6|10735.6|10732.1|10755.6|10751.6|10731.1|10728.6|245
1594309500000|2020-07-09 15:45:00|10734.6|10731.6|10755.1|10750.6|10758.1|10754.6|10733.6|10730.1|49
1594309800000|2020-07-09 15:50:00|10755.6|10751.6|10762.6|10758.6|10763.6|10760.6|10746.6|10743.1|87
1594310100000|2020-07-09 15:55:00|10764.1|10760.1|10764.6|10760.1|10767.6|10763.6|10758.1|10754.6|73
1594310400000|2020-07-09 16:00:00|10764.1|10761.1|10773.1|10768.1|10775.6|10771.6|10762.6|10758.1|56
1594310700000|2020-07-09 16:05:00|10773.6|10768.6|10773.6|10769.6|10778.1|10774.6|10769.6|10767.1|84
1594311000000|2020-07-09 16:10:00|10773.1|10768.6|10768.1|10765.1|10776.6|10772.6|10767.1|10764.1|17
1594311300000|2020-07-09 16:15:00|10767.6|10764.1|10776.6|10773.1|10776.6|10773.6|10767.1|10763.6|123
1594311600000|2020-07-09 16:20:00|10776.1|10773.6|10778.6|10774.1|10781.6|10778.6|10772.6|10770.1|78
1594311900000|2020-07-09 16:25:00|10780.6|10774.6|10778.6|10774.6|10781.6|10778.1|10771.6|10767.6|43
1594312200000|2020-07-09 16:30:00|10778.1|10774.1|10778.1|10775.1|10781.6|10778.1|10774.1|10770.1|47
1594312500000|2020-07-09 16:35:00|10777.6|10774.6|10776.1|10771.6|10783.1|10779.6|10775.6|10771.6|35
1594312800000|2020-07-09 16:40:00|10777.1|10772.1|10776.6|10772.6|10782.6|10778.6|10775.6|10771.6|32
1594313100000|2020-07-09 16:45:00|10775.6|10771.6|10785.6|10779.1|10786.1|10781.6|10775.6|10771.6|17
1594313400000|2020-07-09 16:50:00|10785.1|10781.1|10783.6|10779.6|10786.1|10783.1|10780.6|10776.6|27
1594313700000|2020-07-09 16:55:00|10782.6|10778.6|10788.1|10784.6|10788.1|10784.6|10782.1|10778.6|18
1594314000000|2020-07-09 17:00:00|10787.6|10783.6|10794.1|10790.6|10797.1|10793.1|10783.6|10779.6|122
1594314300000|2020-07-09 17:05:00|10794.6|10791.1|10797.1|10792.6|10797.1|10793.1|10791.6|10787.6|11
1594314600000|2020-07-09 17:10:00|10797.6|10793.1|10802.1|10797.1|10802.1|10798.1|10794.1|10790.6|82
1594314900000|2020-07-09 17:15:00|10802.6|10797.6|10800.1|10796.1|10805.6|10802.1|10800.1|10796.1|142
1594315200000|2020-07-09 17:20:00|10800.6|10795.6|10794.6|10790.6|10800.6|10795.6|10793.6|10789.6|30
1594315500000|2020-07-09 17:25:00|10795.1|10792.1|10794.1|10789.6|10795.6|10792.1|10791.6|10787.6|8
1594315800000|2020-07-09 17:30:00|10794.6|10790.6|10798.6|10794.6|10799.6|10796.6|10792.1|10788.6|24
1594316100000|2020-07-09 17:35:00|10798.1|10793.6|10802.6|10797.6|10803.1|10799.6|10798.1|10792.6|59
1594316400000|2020-07-09 17:40:00|10803.1|10798.1|10795.6|10790.1|10807.6|10804.1|10794.1|10788.1|79
1594316700000|2020-07-09 17:45:00|10794.1|10789.1|10796.1|10792.1|10798.1|10794.1|10792.6|10788.1|19
1594317000000|2020-07-09 17:50:00|10796.6|10791.1|10791.6|10787.6|10796.6|10791.1|10788.1|10784.1|5
1594317300000|2020-07-09 17:55:00|10791.1|10785.1|10783.6|10779.1|10791.6|10787.6|10783.1|10778.1|40
1594317600000|2020-07-09 18:00:00|10783.1|10778.6|10789.6|10785.6|10790.6|10786.6|10779.6|10776.1|15
1594317900000|2020-07-09 18:05:00|10790.6|10786.1|10797.1|10793.1|10798.6|10795.1|10788.6|10785.1|16
1594318200000|2020-07-09 18:10:00|10798.1|10793.6|10802.6|10798.1|10802.6|10799.6|10795.6|10792.1|10
1594318500000|2020-07-09 18:15:00|10803.1|10798.6|10809.1|10804.1|10809.6|10806.1|10801.1|10797.1|43
1594318800000|2020-07-09 18:20:00|10809.6|10804.6|10804.6|10800.1|10809.6|10805.1|10804.1|10800.1|7
1594319100000|2020-07-09 18:25:00|10805.1|10801.1|10808.6|10804.1|10808.6|10806.1|10804.1|10800.1|33
1594319400000|2020-07-09 18:30:00|10809.1|10804.6|10807.6|10803.1|10809.6|10805.1|10804.6|10801.6|23
1594319700000|2020-07-09 18:35:00|10807.1|10802.6|10805.1|10801.1|10807.6|10803.6|10803.1|10799.1|53
1594320000000|2020-07-09 18:40:00|10805.6|10801.6|10808.6|10803.1|10808.6|10805.1|10804.6|10800.6|22
1594320300000|2020-07-09 18:45:00|10808.1|10803.6|10811.6|10807.6|10812.6|10809.6|10808.1|10803.1|44
1594320600000|2020-07-09 18:50:00|10808.6|10807.1|10809.6|10805.1|10809.6|10807.1|10807.1|10803.1|9
1594320900000|2020-07-09 18:55:00|10809.1|10805.6|10812.6|10809.1|10813.1|10810.6|10809.1|10805.1|23
1594321200000|2020-07-09 19:00:00|10813.1|10809.6|10818.6|10815.6|10818.6|10815.6|10813.1|10809.1|89
1594321500000|2020-07-09 19:05:00|10818.1|10814.6|10817.1|10813.1|10818.1|10814.6|10813.6|10810.1|9
1594321800000|2020-07-09 19:10:00|10816.6|10812.6|10826.6|10823.6|10826.6|10823.6|10814.1|10810.1|62
1594322100000|2020-07-09 19:15:00|10827.1|10825.1|10819.1|10815.1|10831.1|10828.1|10819.1|10815.1|68
1594322400000|2020-07-09 19:20:00|10818.6|10814.1|10806.6|10803.6|10819.6|10815.1|10804.6|10801.1|51
1594322700000|2020-07-09 19:25:00|10808.1|10804.1|10791.1|10787.1|10808.1|10804.1|10790.6|10787.1|58
1594323000000|2020-07-09 19:30:00|10790.6|10786.6|10789.6|10786.6|10793.6|10790.1|10782.6|10776.6|75
1594323300000|2020-07-09 19:35:00|10790.1|10787.1|10793.1|10789.1|10793.6|10790.6|10781.6|10777.1|31
1594323600000|2020-07-09 19:40:00|10792.6|10789.6|10794.6|10790.6|10796.6|10793.1|10785.1|10781.6|22
1594323900000|2020-07-09 19:45:00|10795.6|10790.1|10808.1|10804.1|10813.1|10809.6|10794.6|10790.1|36
1594324200000|2020-07-09 19:50:00|10808.6|10802.6|10798.1|10794.1|10808.6|10804.1|10796.1|10792.1|23
1594324500000|2020-07-09 19:55:00|10799.1|10795.1|10794.1|10790.1|10799.1|10795.1|10791.6|10788.6|28
1594324800000|2020-07-09 20:00:00|10794.6|10790.6|10792.6|10789.1|10802.6|10798.6|10791.1|10787.1|23
1594325100000|2020-07-09 20:05:00|10792.1|10788.1|10786.6|10782.1|10792.6|10788.1|10784.6|10781.1|38
1594325400000|2020-07-09 20:10:00|10786.1|10781.6|10785.6|10781.1|10786.6|10782.1|10782.1|10779.1|19
1594326000000|2020-07-09 20:20:00|10785.1|10780.6|10784.6|10780.1|10785.6|10780.6|10783.1|10779.1|10
1594326300000|2020-07-09 20:25:00||10780.6||10780.1||10780.6||10780.1|0
1594326600000|2020-07-09 20:30:00|10784.1|10779.6|10783.6|10779.6|10785.6|10781.6|10783.1|10779.1|0
1594326900000|2020-07-09 20:35:00|10784.1|10780.1|10784.6|10780.6|10784.6|10780.6|10783.1|10779.1|0
1594327200000|2020-07-09 20:40:00|10785.1|10781.1|10787.1|10780.1|10787.1|10782.6|10784.6|10779.6|1
1594327500000|2020-07-09 20:45:00|10786.6|10780.6|10787.6|10782.1|10788.1|10782.1|10786.6|10779.1|0
1594327800000|2020-07-09 20:50:00|10788.1|10782.6|10792.6|10782.6|10792.9|10786.1|10787.1|10779.6|8
1594328100000|2020-07-09 20:55:00|10792.4|10782.4|10792.4|10782.4|10792.6|10782.6|10792.1|10782.1|1
1594328400000|2020-07-09 21:00:00|10792.1|10782.1|10793.1|10783.6|10793.1|10783.6|10792.1|10782.1|0
1594329000000|2020-07-09 21:10:00|10796.6|10786.6|10796.6|10786.6|10796.6|10786.6|10796.6|10786.6|12946212
1594329300000|2020-07-09 21:15:00|10797.1|10787.1|10796.8|10786.8|10797.1|10787.1|10796.6|10786.6|0
1594329600000|2020-07-09 21:20:00|10796.7|10786.7|10795.9|10785.9|10796.9|10786.9|10795.8|10785.8|0
1594329900000|2020-07-09 21:25:00|10795.8|10785.8|10795.7|10785.7|10795.8|10785.8|10795.5|10785.5|0
1594330200000|2020-07-09 21:30:00|10795.6|10785.6|10795.2|10785.2|10795.8|10785.8|10795.1|10785.1|0
1594330500000|2020-07-09 21:35:00|10795.1|10785.1|10795.1|10785.1|10795.2|10785.2|10795|10785|0
1594330800000|2020-07-09 21:40:00|10795.2|10785.2|10795.3|10785.3|10795.3|10785.3|10795.2|10785.2|0
1594331100000|2020-07-09 21:45:00|10794.6|10784.6|10794.3|10784.3|10795.2|10785.2|10794.1|10784.1|0
1594331400000|2020-07-09 21:50:00|10794.9|10784.9|10794.2|10784.2|10795.4|10785.4|10793.4|10783.4|0
1594331700000|2020-07-09 21:55:00|10794.1|10784.1|10795.5|10785.5|10796.4|10786.4|10793.9|10783.9|0
1594332000000|2020-07-09 22:00:00|10796.6|10786.6|10806.5|10796.5|10806.5|10796.5|10796|10786|0
1594332300000|2020-07-09 22:05:00|10807.1|10797.1|10806.5|10796.5|10809.5|10799.5|10806.5|10796.5|0
1594332600000|2020-07-09 22:10:00|10805.3|10795.3|10803.7|10793.7|10805.6|10795.6|10802|10792|0
1594332900000|2020-07-09 22:15:00|10804.3|10794.3|10806.1|10796.1|10807.3|10797.3|10804.3|10794.3|0
1594333200000|2020-07-09 22:20:00|10805.5|10795.5|10808.3|10798.3|10808.3|10798.3|10805.5|10795.5|0
1594333500000|2020-07-09 22:25:00|10808.5|10798.5|10807.7|10797.7|10808.9|10798.9|10807.1|10797.1|0
1594333800000|2020-07-09 22:30:00|10805.7|10795.7|10806.3|10796.3|10806.9|10796.9|10805.1|10795.1|0
1594334100000|2020-07-09 22:35:00|10805.7|10795.7|10804.5|10794.5|10805.7|10795.7|10803.3|10793.3|0
1594334400000|2020-07-09 22:40:00|10805.1|10795.1|10803.9|10793.9|10805.1|10795.1|10801.5|10791.5|0
1594334700000|2020-07-09 22:45:00|10804.5|10794.5|10802.1|10792.1|10805.1|10795.1|10801.5|10791.5|0
1594335000000|2020-07-09 22:50:00|10802.7|10792.7|10801.7|10791.7|10803|10793|10801.1|10791.1|0
1594335300000|2020-07-09 22:55:00|10802.3|10792.3|10802.9|10792.9|10803.5|10793.5|10801.7|10791.7|0
1594335600000|2020-07-09 23:00:00|10802.6|10792.6|10801.8|10791.8|10802.9|10792.9|10801.2|10791.2|0
1594335900000|2020-07-09 23:05:00|10802.4|10792.4|10801.3|10791.3|10802.4|10792.4|10799.8|10789.8|0
1594336200000|2020-07-09 23:10:00|10801.9|10791.9|10801.3|10791.3|10802.2|10792.2|10801.3|10791.3|0
1594336500000|2020-07-09 23:15:00|10800.7|10790.7|10801.9|10791.9|10801.9|10791.9|10800.1|10790.1|0
1594336800000|2020-07-09 23:20:00|10802.5|10792.5|10808.5|10798.5|10809.4|10799.4|10801.9|10791.9|0
1594337100000|2020-07-09 23:25:00|10807.9|10797.9|10810.3|10800.3|10810.9|10800.9|10807.9|10797.9|0
1594337400000|2020-07-09 23:30:00|10810.9|10800.9|10824.3|10814.3|10824.3|10814.3|10810.3|10800.3|0
1594337700000|2020-07-09 23:35:00|10824|10814|10823.4|10813.4|10824.9|10814.9|10820.1|10810.1|0
1594338000000|2020-07-09 23:40:00|10822.8|10812.8|10819.8|10809.8|10825.2|10815.2|10819.2|10809.2|0
1594338300000|2020-07-09 23:45:00|10820.4|10810.4|10817.4|10807.4|10822.2|10812.2|10817.4|10807.4|0
1594338600000|2020-07-09 23:50:00|10818|10808|10818|10808|10818.6|10808.6|10817.4|10807.4|0
1594338900000|2020-07-09 23:55:00|10818.3|10808.3|10817.4|10807.4|10818.6|10808.6|10816.2|10806.2|0
1594339200000|2020-07-10 00:00:00|10817.7|10807.7|10816.3|10806.3|10819.3|10809.3|10812.1|10802.1|0
1594339500000|2020-07-10 00:05:00|10816.9|10806.9|10808.2|10798.2|10817.5|10807.5|10807|10797|0
1594339800000|2020-07-10 00:10:00|10808.8|10798.8|10808.2|10798.2|10809.7|10799.7|10804|10794|0
1594340100000|2020-07-10 00:15:00|10808.8|10798.8|10813.6|10803.6|10814.8|10804.8|10808.2|10798.2|0
1594340400000|2020-07-10 00:20:00|10814.2|10804.2|10813.6|10803.6|10814.2|10804.2|10811.8|10801.8|0
1594340700000|2020-07-10 00:25:00|10813.9|10803.9|10811.8|10801.8|10814.8|10804.8|10811.2|10801.2|0
1594341000000|2020-07-10 00:30:00|10812.1|10802.1|10814.8|10804.8|10817.2|10807.2|10810.6|10800.6|0
1594341300000|2020-07-10 00:35:00|10815.4|10805.4|10813|10803|10815.4|10805.4|10811.8|10801.8|0
1594341600000|2020-07-10 00:40:00|10813.3|10803.3|10808.2|10798.2|10813.6|10803.6|10808.2|10798.2|0
1594341900000|2020-07-10 00:45:00|10808.8|10798.8|10795.7|10785.7|10808.8|10798.8|10795.1|10785.1|0
1594342200000|2020-07-10 00:50:00|10795.4|10785.4|10782.8|10772.8|10795.4|10785.4|10775.3|10765.3|0
1594342500000|2020-07-10 00:55:00|10783.1|10773.1|10784.9|10774.9|10790|10780|10782.8|10772.8|0
1594342800000|2020-07-10 01:00:00|10784.3|10774.3|10777.9|10772.4|10787.7|10777.7|10755.4|10751.9|213
1594343100000|2020-07-10 01:05:00|10777.4|10771.4|10771.4|10764.9|10777.4|10771.4|10768.4|10763.4|87
1594343400000|2020-07-10 01:10:00|10771.9|10763.9|10779.4|10775.4|10785.9|10781.9|10769.9|10763.4|153
1594343700000|2020-07-10 01:15:00|10780.4|10774.9|10755.4|10751.9|10785.9|10781.9|10755.4|10751.9|183
1594344000000|2020-07-10 01:20:00|10757.9|10753.4|10759.4|10755.4|10764.4|10761.4|10755.4|10751.9|142
1594344300000|2020-07-10 01:25:00|10758.9|10756.4|10759.9|10755.4|10766.9|10761.9|10758.4|10754.9|96
1594344600000|2020-07-10 01:30:00|10760.9|10755.9|10762.9|10757.9|10766.9|10763.4|10757.4|10753.4|165
1594344900000|2020-07-10 01:35:00|10762.4|10756.9|10759.4|10755.4|10766.9|10762.9|10758.9|10754.9|68
1594345200000|2020-07-10 01:40:00|10759.9|10755.9|10768.9|10765.9|10768.9|10765.9|10757.4|10753.9|146
1594345500000|2020-07-10 01:45:00|10769.4|10766.9|10776.4|10772.4|10778.4|10774.4|10767.9|10764.4|94
1594345800000|2020-07-10 01:50:00|10777.9|10771.4|10780.4|10774.9|10783.4|10778.9|10774.9|10771.4|45
1594346100000|2020-07-10 01:55:00|10779.9|10775.4|10776.4|10772.4|10785.4|10779.9|10776.4|10772.4|44
1594346400000|2020-07-10 02:00:00|10777.4|10773.4|10781.4|10777.9|10781.9|10777.9|10771.9|10768.4|65
1594346700000|2020-07-10 02:05:00|10781.9|10778.4|10788.4|10783.4|10788.9|10785.4|10780.9|10776.9|86
1594347000000|2020-07-10 02:10:00|10785.4|10782.4|10787.4|10780.4|10788.4|10785.4|10783.4|10776.9|73
1594347300000|2020-07-10 02:15:00|10786.9|10781.4|10782.9|10777.4|10786.9|10783.4|10778.9|10774.9|94
1594347600000|2020-07-10 02:20:00|10782.4|10777.9|10781.4|10777.4|10786.9|10782.9|10781.4|10777.4|51
1594347900000|2020-07-10 02:25:00|10780.9|10776.9|10772.4|10768.4|10785.9|10781.9|10771.9|10768.4|69
1594348200000|2020-07-10 02:30:00|10771.4|10766.9|10770.9|10766.9|10775.4|10771.9|10766.9|10763.4|92
1594348500000|2020-07-10 02:35:00|10770.4|10767.4|10765.4|10761.4|10770.9|10767.4|10763.9|10759.9|77
1594348800000|2020-07-10 02:40:00|10764.9|10760.9|10753.9|10750.4|10764.9|10760.9|10752.4|10748.4|68
1594349100000|2020-07-10 02:45:00|10754.4|10749.9|10755.9|10752.4|10755.9|10752.4|10748.4|10744.9|142
1594349400000|2020-07-10 02:50:00|10756.9|10752.9|10757.9|10753.9|10762.9|10758.9|10755.4|10751.4|76
1594349700000|2020-07-10 02:55:00|10757.4|10753.4|10758.9|10755.9|10760.4|10757.4|10752.9|10749.4|105
1594350000000|2020-07-10 03:00:00|10759.4|10756.9|10765.4|10761.9|10768.4|10764.9|10759.4|10755.9|65
1594350300000|2020-07-10 03:05:00|10765.9|10762.4|10765.4|10761.4|10768.9|10765.4|10761.9|10758.4|44
1594350600000|2020-07-10 03:10:00|10765.9|10761.9|10765.4|10761.4|10768.4|10764.9|10763.4|10759.9|45
1594350900000|2020-07-10 03:15:00|10765.9|10761.9|10751.4|10747.4|10768.9|10765.4|10750.9|10747.4|104
1594351200000|2020-07-10 03:20:00|10752.4|10748.4|10752.4|10748.9|10754.4|10751.4|10747.9|10744.9|104
1594351500000|2020-07-10 03:25:00|10751.9|10747.9|10755.4|10751.4|10756.9|10753.4|10749.4|10745.9|41
1594351800000|2020-07-10 03:30:00|10756.9|10751.9|10746.9|10743.9|10756.9|10753.4|10738.9|10734.9|329
1594352100000|2020-07-10 03:35:00|10747.4|10743.4|10753.4|10750.4|10753.9|10750.4|10740.4|10737.4|222
1594352400000|2020-07-10 03:40:00|10751.4|10748.9|10755.4|10751.4|10757.9|10754.4|10748.4|10745.4|250
1594352700000|2020-07-10 03:45:00|10762.9|10756.4|10769.8|10767.8|10777.4|10775.4|10752.9|10750.9|541673
1594353000000|2020-07-10 03:50:00|10770.1|10768.1|10762.9|10760.9|10776.2|10774.2|10760.9|10758.9|331500
1594353300000|2020-07-10 03:55:00|10762.6|10760.6|10766.6|10764.6|10768|10766|10759|10757|286125
1594353600000|2020-07-10 04:00:00|10766.8|10764.8|10769.7|10767.7|10780.3|10778.3|10765.8|10763.8|347250
1594353900000|2020-07-10 04:05:00|10770.2|10768.2|10773.4|10771.4|10778.3|10776.3|10763.8|10761.8|224775
1594354200000|2020-07-10 04:10:00|10772.7|10770.7|10768.9|10766.9|10779.1|10777.1|10768.8|10766.8|168150
1594354500000|2020-07-10 04:15:00|10769.1|10767.1|10769.6|10767.6|10776.2|10774.2|10768.2|10766.2|139800
1594354800000|2020-07-10 04:20:00|10769.5|10767.5|10773|10771|10778.2|10776.2|10767.9|10765.9|108300
1594355100000|2020-07-10 04:25:00|10772.7|10770.7|10777.2|10775.2|10778.7|10776.7|10768.1|10766.1|108675
1594355400000|2020-07-10 04:30:00|10778.7|10776.7|10783.4|10781.4|10789.8|10787.8|10777.6|10775.6|300300
1594355700000|2020-07-10 04:35:00|10783.2|10781.2|10779.7|10777.7|10789.8|10787.8|10776.8|10774.8|117225
1594356000000|2020-07-10 04:40:00|10779.5|10777.5|10780.4|10778.4|10785.8|10783.8|10777.7|10775.7|75000
1594356300000|2020-07-10 04:45:00|10780.1|10778.1|10769.6|10767.6|10781.6|10779.6|10768.9|10766.9|132300
1594356600000|2020-07-10 04:50:00|10770.1|10768.1|10761.9|10759.9|10772.3|10770.3|10759.3|10757.3|239550
1594356900000|2020-07-10 04:55:00|10762|10760|10761.3|10759.3|10766.7|10764.7|10758.7|10756.7|130425
1594357200000|2020-07-10 05:00:00|10761.4|10759.4|10747.9|10745.9|10761.4|10759.4|10745.3|10743.3|355800
1594357500000|2020-07-10 05:05:00|10747.8|10745.8|10743.2|10741.2|10751.6|10749.6|10739.4|10737.4|250425
1594357800000|2020-07-10 05:10:00|10743.9|10741.9|10734.3|10732.3|10744.8|10742.8|10734.2|10732.2|264225
1594358100000|2020-07-10 05:15:00|10734.1|10732.1|10727|10725|10737.6|10735.6|10723.5|10721.5|324750
1594358400000|2020-07-10 05:20:00|10726.5|10724.5|10737.9|10735.9|10740.1|10738.1|10724.2|10722.2|174000
1594358700000|2020-07-10 05:25:00|10739.2|10737.2|10742.5|10740.5|10743.7|10741.7|10736|10734|95775
1594359000000|2020-07-10 05:30:00|10742.7|10740.7|10726.8|10724.8|10742.7|10740.7|10724.8|10722.8|156150
1594359300000|2020-07-10 05:35:00|10725.6|10723.6|10718.3|10716.3|10725.6|10723.6|10710.8|10708.8|318525
1594359600000|2020-07-10 05:40:00|10718.2|10716.2|10717.4|10715.4|10723.3|10721.3|10714.5|10712.5|141675
1594359900000|2020-07-10 05:45:00|10717.9|10715.9|10726.4|10724.4|10727.9|10725.9|10714.3|10712.3|130500
1594360200000|2020-07-10 05:50:00|10724.6|10722.6|10723.4|10721.4|10725.1|10723.1|10719.8|10717.8|89925
1594360500000|2020-07-10 05:55:00|10723.5|10721.5|10713.9|10711.9|10724.6|10722.6|10712.4|10710.4|119400
1594360800000|2020-07-10 06:00:00|10714.6|10712.6|10724.4|10722.4|10728.8|10726.8|10714.1|10712.1|152025
1594361100000|2020-07-10 06:05:00|10724.5|10722.5|10730.3|10728.3|10731.7|10729.7|10722.5|10720.5|155700
1594361400000|2020-07-10 06:10:00|10731|10729|10721.7|10719.7|10734.3|10732.3|10720.1|10718.1|162825
1594361700000|2020-07-10 06:15:00|10721.8|10719.8|10716.9|10714.9|10725.4|10723.4|10715.4|10713.4|126075
1594362000000|2020-07-10 06:20:00|10717.1|10715.1|10718.9|10716.9|10723.7|10721.7|10716.1|10714.1|88275
1594362300000|2020-07-10 06:25:00|10719.3|10717.3|10719.5|10717.5|10723.3|10721.3|10714.1|10712.1|106500
1594362600000|2020-07-10 06:30:00|10719.8|10717.8|10709.1|10707.1|10724.1|10722.1|10705.1|10703.1|228600
1594362900000|2020-07-10 06:35:00|10709.2|10707.2|10711|10709|10712.1|10710.1|10703|10701|179925
1594363200000|2020-07-10 06:40:00|10710.9|10708.9|10717|10715|10717.8|10715.8|10710|10708|124275
1594363500000|2020-07-10 06:45:00|10716.8|10714.8|10692.7|10690.7|10717|10715|10690.4|10688.4|390675
1594363800000|2020-07-10 06:50:00|10692.9|10690.9|10697|10695|10697.1|10695.1|10688.6|10686.6|203100
1594364100000|2020-07-10 06:55:00|10696.4|10694.4|10691.6|10689.6|10697.6|10695.6|10688.6|10686.6|133425
1594364400000|2020-07-10 07:00:00|10692|10690|10694|10692|10698.3|10696.3|10682.9|10680.9|339450
1594364700000|2020-07-10 07:05:00|10694.6|10692.6|10699.4|10697.4|10702.8|10700.8|10691.4|10689.4|185775
1594365000000|2020-07-10 07:10:00|10699.8|10697.8|10703.3|10701.3|10707|10705|10698.3|10696.3|240750
1594365300000|2020-07-10 07:15:00|10703.2|10701.2|10716.9|10714.9|10721.2|10719.2|10700.2|10698.2|263175
1594365600000|2020-07-10 07:20:00|10716.5|10714.5|10715|10713|10717.7|10715.7|10710.7|10708.7|149475
1594365900000|2020-07-10 07:25:00|10715.1|10713.1|10725|10723|10726.6|10724.6|10710.8|10708.8|171825
1594366200000|2020-07-10 07:30:00|10725.2|10723.2|10719.8|10717.8|10731.3|10729.3|10718.7|10716.7|186375
1594366500000|2020-07-10 07:35:00|10719.9|10717.9|10724.5|10722.5|10730.4|10728.4|10719.2|10717.2|123750
1594366800000|2020-07-10 07:40:00|10726.6|10724.6|10723.8|10721.8|10739.3|10737.3|10720.9|10718.9|317550
1594367100000|2020-07-10 07:45:00|10724.5|10722.5|10719.6|10717.6|10724.9|10722.9|10717|10715|133575
1594367400000|2020-07-10 07:50:00|10719.3|10717.3|10734.8|10732.8|10734.9|10732.9|10717.2|10715.2|136800
1594367700000|2020-07-10 07:55:00|10734.9|10732.9|10746.3|10744.3|10748.4|10746.4|10727.7|10725.7|197625
1594368000000|2020-07-10 08:00:00|10746|10744|10750.8|10748.8|10758.2|10756.2|10743.2|10741.2|304500
1594368300000|2020-07-10 08:05:00|10751.7|10749.7|10757|10755|10758.5|10756.5|10745.4|10743.4|185025
1594368600000|2020-07-10 08:10:00|10757.1|10755.1|10757.1|10755.1|10770.6|10768.6|10754|10752|349425
1594368900000|2020-07-10 08:15:00|10757.2|10755.2|10748.1|10746.1|10766.7|10764.7|10747.1|10745.1|177525
1594369200000|2020-07-10 08:20:00|10748.3|10746.3|10753|10751|10758.8|10756.8|10744.2|10742.2|134025
1594369500000|2020-07-10 08:25:00|10752.8|10750.8|10740.8|10738.8|10753.6|10751.6|10739.6|10737.6|140550
1594369800000|2020-07-10 08:30:00|10741.1|10739.1|10727.5|10725.5|10741.1|10739.1|10724.9|10722.9|224550
1594370100000|2020-07-10 08:35:00|10727.1|10725.1|10726.6|10724.6|10729.8|10727.8|10715.9|10713.9|225000
1594370400000|2020-07-10 08:40:00|10726.7|10724.7|10721.6|10719.6|10729.2|10727.2|10719.9|10717.9|110775
1594370700000|2020-07-10 08:45:00|10722|10720|10727.2|10725.2|10741.5|10739.5|10719.2|10717.2|166200
1594371000000|2020-07-10 08:50:00|10727.3|10725.3|10711.2|10709.2|10727.9|10725.9|10706.9|10704.9|230550
1594371300000|2020-07-10 08:55:00|10711.8|10709.8|10722.4|10720.4|10722.4|10720.4|10709.5|10707.5|96675
1594371600000|2020-07-10 09:00:00|10723.1|10721.1|10724.7|10722.7|10729.1|10727.1|10718.4|10716.4|126150
1594371900000|2020-07-10 09:05:00|10724.8|10722.8|10737|10735|10743.8|10741.8|10724.8|10722.8|192375
1594372200000|2020-07-10 09:10:00|10736.7|10734.7|10730.6|10728.6|10736.8|10734.8|10723.6|10721.6|121350
1594372500000|2020-07-10 09:15:00|10730.8|10728.8|10738.9|10736.9|10741.8|10739.8|10730.8|10728.8|94650
1594372800000|2020-07-10 09:20:00|10739.3|10737.3|10740.7|10738.7|10748.6|10746.6|10727.7|10725.7|200100
1594373100000|2020-07-10 09:25:00|10741.3|10739.3|10744|10742|10748.1|10746.1|10736.7|10734.7|109050
1594373400000|2020-07-10 09:30:00|10743.8|10741.8|10754.8|10752.8|10764.9|10762.9|10743.8|10741.8|263025
1594373700000|2020-07-10 09:35:00|10754.4|10752.4|10748.5|10746.5|10757.2|10755.2|10748.2|10746.2|124650
1594374000000|2020-07-10 09:40:00|10748.8|10746.8|10742.2|10740.2|10755.2|10753.2|10737.3|10735.3|220950
1594374300000|2020-07-10 09:45:00|10741.5|10739.5|10744.9|10742.9|10748.2|10746.2|10740.9|10738.9|174450
1594374600000|2020-07-10 09:50:00|10744.7|10742.7|10756.2|10754.2|10758.6|10756.6|10744.7|10742.7|259275
1594374900000|2020-07-10 09:55:00|10755.8|10753.8|10758.7|10756.7|10760.2|10758.2|10754|10752|299700
1594375200000|2020-07-10 10:00:00|10757.7|10754.7|10751.7|10749.2|10765.2|10761.7|10751.2|10748.2|290
1594375500000|2020-07-10 10:05:00|10752.2|10749.7|10759.7|10755.2|10759.7|10755.2|10752.2|10748.2|222
1594375800000|2020-07-10 10:10:00|10758.9|10748.9|10761.1|10751.1|10763.5|10753.5|10758.1|10748.1|14642216
1594376100000|2020-07-10 10:15:00|10760.5|10750.5|10760|10750|10762.3|10752.3|10757.3|10747.3|0
1594376400000|2020-07-10 10:20:00|10759.6|10749.6|10757.7|10747.7|10761.2|10751.2|10755.3|10745.3|0
1594376700000|2020-07-10 10:25:00|10757.1|10747.1|10755.3|10745.3|10759.5|10749.5|10753.5|10743.5|0
1594377000000|2020-07-10 10:30:00|10755.6|10745.6|10759.5|10749.5|10760.7|10750.7|10755.6|10745.6|0
1594377300000|2020-07-10 10:35:00|10760.1|10750.1|10765.5|10755.5|10766.1|10756.1|10759.8|10749.8|0
1594377600000|2020-07-10 10:40:00|10764.9|10754.9|10768.2|10759.7|10768.2|10759.7|10762.7|10754.2|7
1594377900000|2020-07-10 10:45:00|10767.7|10761.2|10766.7|10760.2|10767.7|10763.2|10765.2|10758.7|18
1594378200000|2020-07-10 10:50:00|10767.2|10760.7|10770.7|10764.7|10771.2|10765.2|10767.2|10760.7|25
1594378500000|2020-07-10 10:55:00|10769.7|10764.2|10771.7|10765.7|10773.2|10768.7|10767.2|10761.7|4
1594378800000|2020-07-10 11:00:00|10773.2|10766.2|10777.7|10772.7|10782.7|10778.2|10769.2|10764.7|76
1594379100000|2020-07-10 11:05:00|10778.7|10773.2|10778.7|10774.7|10783.2|10779.7|10777.2|10772.7|41
1594379400000|2020-07-10 11:10:00|10779.7|10775.2|10779.7|10776.2|10783.2|10779.2|10777.7|10773.7|25
1594379700000|2020-07-10 11:15:00|10780.7|10776.7|10774.7|10770.7|10780.7|10777.2|10773.7|10770.7|23
1594380000000|2020-07-10 11:20:00|10775.2|10771.2|10776.7|10772.7|10779.7|10776.2|10774.2|10770.7|14
1594380300000|2020-07-10 11:25:00|10777.2|10773.2|10768.7|10764.7|10778.2|10774.2|10767.7|10764.7|23
1594380600000|2020-07-10 11:30:00|10769.2|10766.2|10770.2|10765.7|10770.7|10766.7|10764.7|10761.2|45
1594380900000|2020-07-10 11:35:00|10769.2|10766.2|10771.2|10766.7|10771.7|10768.2|10766.7|10762.7|23
1594381200000|2020-07-10 11:40:00|10770.7|10767.2|10772.2|10768.2|10774.7|10771.2|10769.2|10765.2|17
1594381500000|2020-07-10 11:45:00|10773.2|10768.7|10763.7|10759.2|10774.2|10770.2|10761.2|10757.7|12
1594381800000|2020-07-10 11:50:00|10764.2|10759.7|10764.7|10760.7|10770.7|10767.7|10762.7|10759.7|39
1594382100000|2020-07-10 11:55:00|10765.2|10761.7|10764.7|10760.2|10766.7|10762.7|10761.7|10758.7|26
1594382400000|2020-07-10 12:00:00|10764.2|10760.7|10762.2|10758.2|10766.2|10762.2|10754.7|10751.2|60
1594382700000|2020-07-10 12:05:00|10761.7|10757.2|10759.2|10755.2|10765.2|10761.2|10758.7|10755.2|8
1594383000000|2020-07-10 12:10:00|10758.7|10753.7|10756.7|10752.7|10759.2|10755.2|10751.7|10747.7|58
1594383300000|2020-07-10 12:15:00|10756.2|10752.2|10764.2|10761.2|10764.2|10761.2|10755.7|10752.2|52
1594383600000|2020-07-10 12:20:00|10763.7|10761.7|10751.2|10748.2|10763.7|10761.7|10751.2|10748.2|92
1594383900000|2020-07-10 12:25:00|10751.7|10747.7|10749.7|10746.2|10753.2|10750.2|10749.7|10746.2|20
1594384200000|2020-07-10 12:30:00|10751.2|10746.7|10756.7|10752.7|10759.2|10755.7|10751.2|10746.7|44
1594384500000|2020-07-10 12:35:00|10757.7|10753.2|10779.2|10775.2|10780.7|10777.7|10755.2|10751.2|184
1594384800000|2020-07-10 12:40:00|10781.2|10776.7|10773.2|10769.7|10786.7|10783.2|10771.2|10767.7|269
1594385100000|2020-07-10 12:45:00|10772.7|10770.7|10781.2|10777.2|10784.7|10781.7|10772.7|10769.7|43
1594385400000|2020-07-10 12:50:00|10780.7|10776.7|10775.2|10771.7|10782.2|10778.7|10773.2|10770.2|19
1594385700000|2020-07-10 12:55:00|10775.7|10770.7|10781.2|10777.2|10782.2|10779.2|10774.2|10770.7|61
1594386000000|2020-07-10 13:00:00|10780.7|10776.2|10792.2|10788.7|10793.7|10790.2|10780.2|10776.2|105
1594386300000|2020-07-10 13:05:00|10792.7|10789.2|10782.2|10778.2|10798.2|10794.2|10780.2|10776.7|165
1594386600000|2020-07-10 13:10:00|10783.2|10778.7|10778.2|10773.7|10784.2|10780.2|10776.2|10772.7|36
1594386900000|2020-07-10 13:15:00|10779.2|10774.2|10777.2|10773.2|10782.2|10778.7|10776.2|10772.7|18
1594387200000|2020-07-10 13:20:00|10777.7|10774.2|10779.7|10775.7|10783.2|10779.7|10777.7|10774.2|14
1594387500000|2020-07-10 13:25:00|10779.2|10775.2|10776.7|10773.7|10781.2|10777.7|10776.7|10773.7|63
1594387800000|2020-07-10 13:30:00|10776.2|10773.2|10756.7|10753.2|10786.7|10783.7|10756.2|10752.7|360
1594388100000|2020-07-10 13:35:00|10757.2|10752.2|10775.2|10770.2|10776.2|10772.2|10749.2|10745.7|193
1594388400000|2020-07-10 13:40:00|10774.7|10769.7|10779.2|10775.7|10781.7|10778.2|10770.2|10766.7|115
1594388700000|2020-07-10 13:45:00|10778.2|10774.7|10767.7|10764.2|10780.7|10776.7|10764.7|10761.2|194
1594389000000|2020-07-10 13:50:00|10768.2|10764.7|10758.2|10753.2|10771.2|10767.7|10755.7|10752.7|150
1594389300000|2020-07-10 13:55:00|10757.7|10753.7|10757.7|10754.2|10762.2|10757.2|10751.2|10747.7|113
1594389600000|2020-07-10 14:00:00|10756.7|10753.7|10738.2|10735.2|10756.7|10753.7|10735.7|10732.7|245
1594389900000|2020-07-10 14:05:00|10739.2|10735.7|10746.7|10743.2|10749.7|10746.2|10737.2|10733.7|86
1594390200000|2020-07-10 14:10:00|10745.7|10742.7|10762.2|10759.2|10763.2|10760.2|10745.7|10740.7|81
1594390500000|2020-07-10 14:15:00|10762.7|10758.7|10753.2|10749.2|10767.2|10763.7|10753.2|10749.2|119
1594390800000|2020-07-10 14:20:00|10752.7|10748.7|10751.2|10747.7|10758.7|10755.7|10748.2|10745.2|68
1594391100000|2020-07-10 14:25:00|10750.7|10747.2|10763.7|10760.2|10767.2|10763.7|10749.7|10745.7|111
1594391400000|2020-07-10 14:30:00|10763.2|10759.2|10764.7|10760.7|10776.2|10772.2|10761.2|10758.2|87
1594391700000|2020-07-10 14:35:00|10765.2|10761.2|10761.7|10757.7|10767.2|10764.7|10759.7|10756.2|108
1594392000000|2020-07-10 14:40:00|10761.2|10759.2|10771.7|10767.7|10775.2|10772.2|10759.7|10756.7|422
1594392300000|2020-07-10 14:45:00|10771.2|10768.7|10757.7|10754.7|10774.7|10770.7|10756.2|10753.7|204
1594392600000|2020-07-10 14:50:00|10758.2|10755.2|10762.2|10758.2|10762.7|10760.2|10752.7|10749.2|165
1594392900000|2020-07-10 14:55:00|10762.7|10758.7|10757.7|10755.2|10764.7|10761.7|10753.2|10750.2|131
1594393200000|2020-07-10 15:00:00|10756.2|10753.2|10746.2|10742.7|10759.7|10756.2|10745.7|10742.2|176
1594393500000|2020-07-10 15:05:00|10745.7|10741.2|10754.7|10751.7|10754.7|10752.2|10744.7|10741.2|112
1594393800000|2020-07-10 15:10:00|10755.7|10752.2|10749.2|10745.7|10758.2|10755.2|10749.2|10745.7|143
1594394100000|2020-07-10 15:15:00|10749.7|10746.2|10753.7|10750.7|10754.7|10751.7|10749.2|10745.7|92
1594394400000|2020-07-10 15:20:00|10754.7|10751.7|10754.2|10750.2|10757.2|10754.7|10750.2|10747.2|84
1594394700000|2020-07-10 15:25:00|10753.7|10750.7|10750.2|10746.2|10755.7|10752.7|10748.2|10745.2|87
1594395000000|2020-07-10 15:30:00|10749.7|10745.7|10745.7|10742.2|10753.2|10749.7|10743.7|10741.2|58
1594395300000|2020-07-10 15:35:00|10746.2|10741.7|10754.2|10750.7|10754.7|10751.7|10746.2|10741.7|33
1594395600000|2020-07-10 15:40:00|10754.7|10751.2|10761.7|10758.2|10763.2|10760.2|10754.2|10750.7|52
1594395900000|2020-07-10 15:45:00|10760.7|10757.7|10764.2|10760.2|10764.7|10761.2|10758.7|10755.7|92
1594396200000|2020-07-10 15:50:00|10763.7|10761.2|10762.2|10758.2|10764.7|10761.7|10759.2|10756.2|13
1594396500000|2020-07-10 15:55:00|10761.7|10757.7|10760.7|10757.2|10766.2|10762.7|10752.2|10748.2|97
1594396800000|2020-07-10 16:00:00|10761.7|10757.7|10751.2|10747.7|10761.7|10757.7|10751.2|10747.7|74
1594397100000|2020-07-10 16:05:00|10752.2|10748.7|10755.2|10751.7|10757.2|10754.2|10750.7|10748.2|47
1594397400000|2020-07-10 16:10:00|10755.7|10752.2|10761.2|10757.7|10762.2|10759.2|10755.2|10751.2|130
1594397700000|2020-07-10 16:15:00|10761.7|10757.2|10751.7|10747.7|10761.7|10758.7|10750.2|10747.2|163
1594398000000|2020-07-10 16:20:00|10752.7|10748.2|10750.7|10746.7|10754.2|10750.7|10748.7|10745.7|65
1594398300000|2020-07-10 16:25:00|10751.2|10747.2|10747.7|10744.7|10753.2|10749.2|10747.7|10744.2|20
1594398600000|2020-07-10 16:30:00|10747.2|10744.2|10751.7|10748.2|10752.2|10749.2|10747.2|10743.7|40
1594398900000|2020-07-10 16:35:00|10751.2|10747.7|10745.7|10742.2|10751.2|10747.7|10744.2|10741.2|55
1594399200000|2020-07-10 16:40:00|10746.2|10742.7|10753.2|10750.2|10754.2|10750.7|10741.7|10738.2|80
1594399500000|2020-07-10 16:45:00|10752.7|10749.7|10746.7|10743.2|10754.2|10751.2|10746.2|10742.7|103
1594399800000|2020-07-10 16:50:00|10746.2|10742.7|10748.2|10745.2|10749.7|10746.2|10744.2|10741.2|46
1594400100000|2020-07-10 16:55:00|10747.7|10744.7|10751.2|10747.7|10752.7|10749.7|10747.7|10744.2|76
1594400400000|2020-07-10 17:00:00|10750.7|10747.2|10748.7|10745.7|10752.7|10750.2|10748.7|10745.2|107
1594400700000|2020-07-10 17:05:00|10749.2|10746.7|10749.7|10746.2|10753.2|10750.2|10748.2|10745.2|53
1594401000000|2020-07-10 17:10:00|10750.2|10746.7|10746.2|10742.7|10751.2|10747.2|10744.7|10741.2|58
1594401300000|2020-07-10 17:15:00|10747.7|10743.2|10744.7|10741.2|10748.7|10746.2|10743.2|10740.2|33
1594401600000|2020-07-10 17:20:00|10745.7|10740.7|10748.7|10744.7|10750.7|10747.2|10743.2|10740.2|15
1594401900000|2020-07-10 17:25:00|10748.2|10743.7|10749.7|10745.2|10750.7|10747.7|10746.2|10742.7|25
1594402200000|2020-07-10 17:30:00|10749.2|10744.7|10744.7|10741.2|10750.7|10744.7|10744.7|10741.2|6
1594402500000|2020-07-10 17:35:00|10745.2|10741.7|10748.7|10743.7|10749.2|10743.7|10744.2|10741.2|1
1594402800000|2020-07-10 17:40:00|10749.2|10744.2|10757.2|10753.7|10757.2|10754.7|10749.2|10744.2|61
1594403100000|2020-07-10 17:45:00|10756.7|10754.2|10758.2|10755.7|10759.7|10757.2|10755.7|10752.7|28
1594403400000|2020-07-10 17:50:00|10759.2|10756.7|10762.7|10758.7|10764.7|10760.7|10759.2|10755.2|40
1594403700000|2020-07-10 17:55:00|10763.2|10759.2|10758.2|10755.2|10764.2|10761.2|10758.2|10755.2|45
1594404000000|2020-07-10 18:00:00|10758.7|10755.7|10762.7|10759.2|10765.7|10762.7|10758.2|10754.7|68
1594404300000|2020-07-10 18:05:00|10763.2|10759.7|10759.7|10756.2|10764.2|10760.2|10759.7|10756.2|17
1594404600000|2020-07-10 18:10:00|10758.2|10755.7|10756.7|10752.7|10760.2|10757.2|10755.2|10751.7|21
1594404900000|2020-07-10 18:15:00|10756.2|10753.2|10754.7|10750.7|10759.2|10755.7|10752.7|10749.2|10
1594405200000|2020-07-10 18:20:00|10754.2|10751.2|10753.2|10749.7|10754.2|10751.2|10750.7|10747.7|21
1594405500000|2020-07-10 18:25:00|10752.7|10749.2|10756.7|10753.2|10757.2|10754.2|10752.7|10748.7|26
1594405800000|2020-07-10 18:30:00|10756.2|10753.7|10759.2|10755.7|10759.7|10756.2|10752.7|10749.7|47
1594406100000|2020-07-10 18:35:00|10758.7|10756.2|10761.7|10758.2|10762.2|10758.7|10757.2|10753.2|30
1594406400000|2020-07-10 18:40:00|10761.2|10757.7|10761.2|10757.2|10761.2|10758.7|10757.7|10754.2|24
1594406700000|2020-07-10 18:45:00|10760.2|10757.7|10759.2|10756.2|10760.7|10757.7|10756.7|10754.2|26
1594407000000|2020-07-10 18:50:00|10758.7|10755.7|10760.2|10756.7|10761.7|10757.7|10758.2|10754.7|12
1594407300000|2020-07-10 18:55:00|10759.7|10756.2|10756.2|10753.2|10759.7|10756.2|10754.7|10751.7|20
1594407600000|2020-07-10 19:00:00|10755.7|10753.7|10756.2|10752.7|10757.2|10753.7|10750.2|10747.2|31
1594407900000|2020-07-10 19:05:00|10755.7|10752.2|10755.2|10751.7|10758.2|10754.7|10752.7|10750.2|20
1594408200000|2020-07-10 19:10:00|10754.7|10752.2|10762.7|10759.2|10763.2|10759.7|10754.7|10751.7|37
1594408500000|2020-07-10 19:15:00|10762.2|10758.7|10769.2|10766.2|10769.2|10766.7|10762.2|10758.7|58
1594408800000|2020-07-10 19:20:00|10768.7|10766.7|10770.2|10767.7|10770.7|10768.2|10766.7|10763.7|36
1594409100000|2020-07-10 19:25:00|10770.7|10768.2|10767.7|10764.2|10770.7|10768.2|10765.7|10762.7|22
1594409400000|2020-07-10 19:30:00|10767.2|10763.7|10770.7|10767.2|10770.7|10768.2|10764.2|10761.2|28
1594409700000|2020-07-10 19:35:00|10770.2|10767.7|10769.2|10765.7|10771.7|10768.7|10769.2|10761.2|35
1594410000000|2020-07-10 19:40:00|10769.7|10766.2|10768.2|10761.7|10771.7|10767.7|10768.2|10761.2|8
1594410300000|2020-07-10 19:45:00|10769.2|10762.2|10775.7|10772.7|10776.7|10773.2|10769.2|10762.2|55
1594410600000|2020-07-10 19:50:00|10779.2|10773.2|10784.2|10781.2|10784.7|10781.2|10774.2|10771.2|196
1594410900000|2020-07-10 19:55:00|10783.7|10779.7|10788.7|10785.7|10792.7|10790.2|10782.2|10778.7|723
1594411200000|2020-07-10 20:00:00|10788.2|10786.2|10790.2|10787.2|10793.2|10789.7|10786.7|10783.2|111
1594411500000|2020-07-10 20:05:00|10789.7|10786.2|10795.2|10791.2|10795.7|10792.7|10789.7|10785.7|132
1594411800000|2020-07-10 20:10:00|10794.7|10790.7|10793.2|10790.2|10796.7|10793.2|10791.2|10787.7|80
1594412100000|2020-07-10 20:15:00|10792.2|10789.7|10792.7|10789.2|10792.7|10790.7|10792.2|10788.7|10
1594412400000|2020-07-10 20:20:00|10792.2|10788.7|10792.2|10788.2|10792.7|10789.7|10791.7|10787.7|1
1594412700000|2020-07-10 20:25:00|10791.7|10787.7|10792.2|10788.2|10792.7|10789.2|10791.7|10787.7|0
1594413000000|2020-07-10 20:30:00|10792.7|10788.7|10794.7|10790.7|10795.7|10791.7|10792.7|10788.7|10
1594413300000|2020-07-10 20:35:00|10794.2|10790.2|10794.2|10790.7|10794.7|10790.7|10793.7|10789.7|1
1594413600000|2020-07-10 20:40:00|10793.7|10789.7|10793.7|10789.2|10794.7|10790.2|10791.7|10787.7|17
1594413900000|2020-07-10 20:45:00|10794.2|10789.7|10794.7|10790.2|10795.7|10791.7|10793.7|10788.7|0
1594414200000|2020-07-10 20:50:00|10795.7|10789.7|10795.2|10788.2|10795.7|10791.2|10794.7|10787.7|0
1594414500000|2020-07-10 20:55:00|10793.7|10788.7|10795.7|10787.7|10795.7|10788.7|10791.7|10787.7|13
1594591200000|2020-07-12 22:00:00|10817.4|10807.4|10832.1|10822.1|10833.3|10823.3|10817.4|10807.4|0
1594591500000|2020-07-12 22:05:00|10833|10823|10828.3|10818.3|10839|10829|10823|10813|0
1594591800000|2020-07-12 22:10:00|10828.6|10818.6|10837.8|10827.8|10846|10836|10828.6|10818.6|0
1594592100000|2020-07-12 22:15:00|10838.1|10828.1|10832.5|10822.5|10838.4|10828.4|10831.1|10821.1|0
1594592400000|2020-07-12 22:20:00|10832.2|10822.2|10837.3|10827.3|10841.7|10831.7|10832.2|10822.2|0
1594592700000|2020-07-12 22:25:00|10836.7|10826.7|10832.3|10822.3|10838.2|10828.2|10830.5|10820.5|0
1594593000000|2020-07-12 22:30:00|10832.6|10822.6|10833.2|10823.2|10833.8|10823.8|10829|10819|0
1594593300000|2020-07-12 22:35:00|10832.9|10822.9|10832.2|10822.2|10834.6|10824.6|10830.8|10820.8|0
1594593600000|2020-07-12 22:40:00|10831.9|10821.9|10831|10821|10832.6|10822.6|10827.7|10817.7|0
1594593900000|2020-07-12 22:45:00|10830.6|10820.6|10830.9|10820.9|10833.2|10823.2|10827.3|10817.3|0
1594594200000|2020-07-12 22:50:00|10830.3|10820.3|10832.5|10822.5|10832.5|10822.5|10827.9|10817.9|0
1594594500000|2020-07-12 22:55:00|10831.9|10821.9|10834.9|10824.9|10835.5|10825.5|10831.3|10821.3|0
1594594800000|2020-07-12 23:00:00|10835.1|10825.1|10829.6|10819.6|10837.2|10827.2|10829|10819|0
1594595100000|2020-07-12 23:05:00|10830.2|10820.2|10827.3|10817.3|10832.3|10822.3|10826.7|10816.7|0
1594595400000|2020-07-12 23:10:00|10826.9|10816.9|10825.9|10815.9|10827.8|10817.8|10821.3|10811.3|0
1594595700000|2020-07-12 23:15:00|10825.6|10815.6|10822.3|10812.3|10826.5|10816.5|10821.1|10811.1|0
1594596000000|2020-07-12 23:20:00|10822.9|10812.9|10818.7|10808.7|10823.5|10813.5|10814.6|10804.6|0
1594596300000|2020-07-12 23:25:00|10818.1|10808.1|10821.5|10811.5|10822.7|10812.7|10814.4|10804.4|0
1594596600000|2020-07-12 23:30:00|10822.1|10812.1|10817.3|10807.3|10822.1|10812.1|10813.8|10803.8|0
1594596900000|2020-07-12 23:35:00|10817|10807|10816.7|10806.7|10820.9|10810.9|10816.1|10806.1|0
1594597200000|2020-07-12 23:40:00|10816.1|10806.1|10816.7|10806.7|10816.7|10806.7|10812.5|10802.5|0
1594597500000|2020-07-12 23:45:00|10817|10807|10817.9|10807.9|10819.1|10809.1|10814.9|10804.9|0
1594597800000|2020-07-12 23:50:00|10817.3|10807.3|10815.2|10805.2|10818.5|10808.5|10814.6|10804.6|0
1594598100000|2020-07-12 23:55:00|10815.8|10805.8|10809.3|10799.3|10815.8|10805.8|10809.3|10799.3|0
1594598400000|2020-07-13 00:00:00|10809.6|10799.6|10805.7|10795.7|10812.2|10802.2|10802.8|10792.8|0
1594598700000|2020-07-13 00:05:00|10805.1|10795.1|10806.1|10796.1|10806.7|10796.7|10802.8|10792.8|0
1594599000000|2020-07-13 00:10:00|10806.7|10796.7|10808.1|10798.1|10808.6|10798.6|10801.9|10791.9|0
1594599300000|2020-07-13 00:15:00|10808.3|10798.3|10803.7|10793.7|10808.3|10798.3|10802.1|10792.1|0
1594599600000|2020-07-13 00:20:00|10803.4|10793.4|10808.5|10798.5|10808.5|10798.5|10803.1|10793.1|0
1594599900000|2020-07-13 00:25:00|10809|10799|10815|10805|10815.6|10805.6|10808.5|10798.5|0
1594600200000|2020-07-13 00:30:00|10814.4|10804.4|10816.8|10806.8|10817.4|10807.4|10812.6|10802.6|0
1594600500000|2020-07-13 00:35:00|10817.4|10807.4|10813.8|10803.8|10817.4|10807.4|10812.3|10802.3|0
1594600800000|2020-07-13 00:40:00|10814.4|10804.4|10818.4|10808.4|10818.5|10808.5|10813.2|10803.2|0
1594601100000|2020-07-13 00:45:00|10819|10809|10818.4|10808.4|10820.2|10810.2|10816.7|10806.7|0
1594601400000|2020-07-13 00:50:00|10818.7|10808.7|10818.1|10808.1|10819.6|10809.6|10816.1|10806.1|0
1594601700000|2020-07-13 00:55:00|10817.9|10807.9|10823.2|10813.2|10823.8|10813.8|10817.9|10807.9|0
1594602000000|2020-07-13 01:00:00|10823.8|10813.8|10831.6|10827.1|10850.6|10846.6|10821.1|10811.4|421
1594602300000|2020-07-13 01:05:00|10829.6|10824.1|10818.1|10814.6|10835.1|10831.6|10817.6|10814.6|416
1594602600000|2020-07-13 01:10:00|10818.6|10816.1|10821.6|10816.6|10824.6|10820.6|10816.1|10812.6|177
1594602900000|2020-07-13 01:15:00|10821.1|10817.1|10817.6|10812.6|10823.1|10819.1|10798.1|10793.6|372
1594603200000|2020-07-13 01:20:00|10817.1|10813.6|10808.6|10804.6|10817.6|10813.6|10807.1|10803.6|96
1594603500000|2020-07-13 01:25:00|10809.1|10805.1|10808.1|10804.6|10816.6|10812.6|10807.1|10804.6|68
1594603800000|2020-07-13 01:30:00|10809.1|10805.1|10824.6|10821.6|10826.1|10823.1|10809.1|10805.1|163
1594604100000|2020-07-13 01:35:00|10825.6|10821.1|10832.1|10827.6|10843.1|10839.6|10824.1|10821.1|352
1594604400000|2020-07-13 01:40:00|10831.6|10826.6|10810.6|10806.6|10831.6|10828.1|10809.6|10806.1|100
1594604700000|2020-07-13 01:45:00|10810.1|10807.1|10816.6|10812.6|10816.6|10813.6|10806.6|10803.1|84
1594605000000|2020-07-13 01:50:00|10816.1|10812.1|10814.6|10810.1|10821.1|10817.6|10811.1|10806.6|30
1594605300000|2020-07-13 01:55:00|10814.1|10810.6|10817.1|10809.6|10823.1|10819.6|10814.1|10809.6|74
1594605600000|2020-07-13 02:00:00|10815.1|10810.6|10815.6|10811.6|10815.6|10811.6|10803.6|10799.6|101
1594605900000|2020-07-13 02:05:00|10815.1|10812.1|10811.6|10808.1|10816.1|10812.6|10808.6|10805.6|36
1594606200000|2020-07-13 02:10:00|10810.6|10807.6|10818.6|10815.1|10821.6|10818.1|10810.6|10807.1|36
1594606500000|2020-07-13 02:15:00|10818.1|10813.6|10822.1|10818.1|10823.1|10819.6|10815.6|10813.1|49
1594606800000|2020-07-13 02:20:00|10821.6|10817.1|10833.6|10829.6|10834.1|10830.1|10820.6|10817.1|77
1594607100000|2020-07-13 02:25:00|10832.6|10829.1|10824.1|10820.1|10834.1|10831.1|10822.1|10819.1|37
1594607400000|2020-07-13 02:30:00|10823.6|10819.6|10829.1|10825.6|10829.1|10825.6|10823.6|10819.6|56
1594607700000|2020-07-13 02:35:00|10830.6|10826.1|10830.1|10826.6|10833.1|10829.1|10828.6|10825.6|79
1594608000000|2020-07-13 02:40:00|10831.1|10827.6|10825.6|10822.6|10833.1|10829.1|10824.6|10821.6|85
1594608300000|2020-07-13 02:45:00|10825.1|10821.6|10827.1|10823.6|10828.1|10824.6|10820.6|10817.1|90
1594608600000|2020-07-13 02:50:00|10826.6|10824.1|10830.6|10827.1|10834.6|10831.1|10826.6|10824.1|45
1594608900000|2020-07-13 02:55:00|10831.1|10826.6|10828.1|10824.6|10831.1|10827.1|10827.1|10823.6|25
1594609200000|2020-07-13 03:00:00|10827.6|10825.1|10826.6|10823.1|10827.6|10825.1|10823.1|10820.1|89
1594609500000|2020-07-13 03:05:00|10826.1|10822.6|10829.6|10826.1|10833.1|10829.6|10825.6|10822.1|87
1594609800000|2020-07-13 03:10:00|10830.6|10826.6|10828.6|10825.1|10833.1|10830.1|10824.6|10820.6|86
1594610100000|2020-07-13 03:15:00|10829.6|10825.6|10830.6|10827.6|10831.6|10828.6|10827.6|10824.1|53
1594610400000|2020-07-13 03:20:00|10830.1|10827.1|10827.1|10823.6|10830.6|10827.6|10824.6|10821.1|61
1594610700000|2020-07-13 03:25:00|10828.1|10824.1|10829.1|10825.6|10835.1|10831.1|10828.1|10824.1|59
1594611000000|2020-07-13 03:30:00|10828.6|10825.1|10829.6|10826.6|10834.1|10831.6|10827.6|10824.6|200
1594611300000|2020-07-13 03:35:00|10830.1|10826.1|10825.1|10822.1|10831.6|10828.6|10824.6|10822.1|106
1594611600000|2020-07-13 03:40:00|10825.6|10822.6|10826.6|10823.6|10829.6|10826.6|10822.6|10818.6|188
1594611900000|2020-07-13 03:45:00|10828.6|10822.6|10827.7|10825.7|10829.4|10827.4|10815.5|10813.5|461976
1594612200000|2020-07-13 03:50:00|10826.8|10824.8|10825.5|10823.5|10836.8|10834.8|10824.5|10822.5|240375
1594612500000|2020-07-13 03:55:00|10825.9|10823.9|10831.8|10829.8|10835.2|10833.2|10822.9|10820.9|195450
1594612800000|2020-07-13 04:00:00|10832.1|10830.1|10842.6|10840.6|10850.3|10848.3|10832.1|10830.1|456525
1594613100000|2020-07-13 04:05:00|10844.2|10842.2|10841.9|10839.9|10847.2|10845.2|10831.9|10829.9|227400
1594613400000|2020-07-13 04:10:00|10841.4|10839.4|10839|10837|10842.6|10840.6|10834.1|10832.1|146850
1594613700000|2020-07-13 04:15:00|10839.3|10837.3|10833.6|10831.6|10846.7|10844.7|10832.8|10830.8|184950
1594614000000|2020-07-13 04:20:00|10833.4|10831.4|10825.1|10823.1|10835.8|10833.8|10821.7|10819.7|316875
1594614300000|2020-07-13 04:25:00|10825.2|10823.2|10831.8|10829.8|10832.9|10830.9|10819.6|10817.6|160050
1594614600000|2020-07-13 04:30:00|10832.1|10830.1|10835.4|10833.4|10840|10838|10831|10829|124575
1594614900000|2020-07-13 04:35:00|10836.2|10834.2|10829.7|10827.7|10837.5|10835.5|10829.2|10827.2|80175
1594615200000|2020-07-13 04:40:00|10829.5|10827.5|10827|10825|10830|10828|10824.3|10822.3|90150
1594615500000|2020-07-13 04:45:00|10827.2|10825.2|10835.3|10833.3|10836.6|10834.6|10823.6|10821.6|73725
1594615800000|2020-07-13 04:50:00|10834.6|10832.6|10833.7|10831.7|10839.8|10837.8|10829.6|10827.6|92625
1594616100000|2020-07-13 04:55:00|10834.5|10832.5|10834.4|10832.4|10838.4|10836.4|10830.7|10828.7|74025
1594616400000|2020-07-13 05:00:00|10833.9|10831.9|10833.9|10831.9|10836.8|10834.8|10830|10828|42900
1594616700000|2020-07-13 05:05:00|10833.1|10831.1|10840.6|10838.6|10842.5|10840.5|10832.9|10830.9|99750
1594617000000|2020-07-13 05:10:00|10840.5|10838.5|10843.4|10841.4|10846.2|10844.2|10839.4|10837.4|109575
1594617300000|2020-07-13 05:15:00|10843.6|10841.6|10856.5|10854.5|10860.5|10858.5|10843.6|10841.6|402675
1594617600000|2020-07-13 05:20:00|10856.4|10854.4|10854.7|10852.7|10858|10856|10852.5|10850.5|124425
1594617900000|2020-07-13 05:25:00|10854.6|10852.6|10856.7|10854.7|10857.5|10855.5|10850.3|10848.3|108675
1594618200000|2020-07-13 05:30:00|10857.1|10855.1|10859.8|10857.8|10866.5|10864.5|10855.8|10853.8|180900
1594618500000|2020-07-13 05:35:00|10859.9|10857.9|10835|10833|10862.6|10860.6|10829.8|10827.8|398400
1594618800000|2020-07-13 05:40:00|10834.9|10832.9|10816.7|10814.7|10835|10833|10804.6|10802.6|661500
1594619100000|2020-07-13 05:45:00|10816.3|10814.3|10820.2|10818.2|10822.7|10820.7|10803.2|10801.2|258600
1594619400000|2020-07-13 05:50:00|10819.6|10817.6|10822.3|10820.3|10825.6|10823.6|10818.4|10816.4|86550
1594619700000|2020-07-13 05:55:00|10821.8|10819.8|10816.3|10814.3|10826.6|10824.6|10815.9|10813.9|82725
1594620000000|2020-07-13 06:00:00|10815.9|10813.9|10821.8|10819.8|10824.8|10822.8|10812.3|10810.3|86550
1594620300000|2020-07-13 06:05:00|10821.3|10819.3|10818.6|10816.6|10829.2|10827.2|10817.2|10815.2|85650
1594620600000|2020-07-13 06:10:00|10818.4|10816.4|10809.5|10807.5|10819.2|10817.2|10807.4|10805.4|102075
1594620900000|2020-07-13 06:15:00|10809.6|10807.6|10800.9|10798.9|10816.6|10814.6|10795.3|10793.3|233325
1594621200000|2020-07-13 06:20:00|10800.3|10798.3|10803.6|10801.6|10811.2|10809.2|10798.4|10796.4|121200
1594621500000|2020-07-13 06:25:00|10803.4|10801.4|10806.6|10804.6|10809.6|10807.6|10798.3|10796.3|136575
1594621800000|2020-07-13 06:30:00|10805.7|10803.7|10801.3|10799.3|10808.8|10806.8|10793.1|10791.1|168075
1594622100000|2020-07-13 06:35:00|10801.2|10799.2|10803.6|10801.6|10810.6|10808.6|10801|10799|81225
1594622400000|2020-07-13 06:40:00|10803.9|10801.9|10796.7|10794.7|10806.9|10804.9|10796.2|10794.2|133275
1594622700000|2020-07-13 06:45:00|10797.2|10795.2|10804.8|10802.8|10807|10805|10795.5|10793.5|110850
1594623000000|2020-07-13 06:50:00|10805|10803|10795.3|10793.3|10808.5|10806.5|10794.5|10792.5|120000
1594623300000|2020-07-13 06:55:00|10795|10793|10806.8|10804.8|10807.8|10805.8|10795|10793|108525
1594623600000|2020-07-13 07:00:00|10807|10805|10816.7|10814.7|10821.6|10819.6|10805.3|10803.3|183975
1594623900000|2020-07-13 07:05:00|10816.5|10814.5|10814.4|10812.4|10824.3|10822.3|10814.2|10812.2|153900
1594624200000|2020-07-13 07:10:00|10813.8|10811.8|10802.2|10800.2|10815.2|10813.2|10800.2|10798.2|112650
1594624500000|2020-07-13 07:15:00|10801.9|10799.9|10796.6|10794.6|10802|10800|10793.5|10791.5|149025
1594624800000|2020-07-13 07:20:00|10796.5|10794.5|10803.9|10801.9|10811.1|10809.1|10794.8|10792.8|101925
1594625100000|2020-07-13 07:25:00|10803.8|10801.8|10775.7|10773.7|10805.3|10803.3|10773|10771|414675
1594625400000|2020-07-13 07:30:00|10775.9|10773.9|10785.4|10783.4|10790.2|10788.2|10773.3|10771.3|151725
1594625700000|2020-07-13 07:35:00|10784.6|10782.6|10791.2|10789.2|10793.6|10791.6|10782.7|10780.7|110625
1594626000000|2020-07-13 07:40:00|10791.1|10789.1|10796.1|10794.1|10800.7|10798.7|10786.3|10784.3|93375
1594626300000|2020-07-13 07:45:00|10796|10794|10781.7|10779.7|10797.1|10795.1|10781.6|10779.6|65475
1594626600000|2020-07-13 07:50:00|10781.9|10779.9|10782.6|10780.6|10785.9|10783.9|10779.1|10777.1|72825
1594626900000|2020-07-13 07:55:00|10783.1|10781.1|10785.3|10783.3|10790.3|10788.3|10775.5|10773.5|92550
1594627200000|2020-07-13 08:00:00|10785.6|10783.6|10767.4|10765.4|10785.6|10783.6|10761.4|10759.4|283950
1594627500000|2020-07-13 08:05:00|10767.6|10765.6|10773.3|10771.3|10775.1|10773.1|10759.3|10757.3|160950
1594627800000|2020-07-13 08:10:00|10773.6|10771.6|10763|10761|10777.5|10775.5|10761.9|10759.9|84000
1594628100000|2020-07-13 08:15:00|10763.1|10761.1|10749.3|10747.3|10769.9|10767.9|10745.4|10743.4|290625
1594628400000|2020-07-13 08:20:00|10748.6|10746.6|10746.6|10744.6|10757.2|10755.2|10746.2|10744.2|143100
1594628700000|2020-07-13 08:25:00|10746.2|10744.2|10750.7|10748.7|10752.7|10750.7|10740.9|10738.9|142350
1594629000000|2020-07-13 08:30:00|10751|10749|10746.5|10744.5|10756.8|10754.8|10742.5|10740.5|141150
1594629300000|2020-07-13 08:35:00|10747|10745|10754.7|10752.7|10758|10756|10737.8|10735.8|168825
1594629600000|2020-07-13 08:40:00|10754.6|10752.6|10765.1|10763.1|10768.7|10766.7|10754.6|10752.6|143925
1594629900000|2020-07-13 08:45:00|10765|10763|10762.4|10760.4|10773.8|10771.8|10755.3|10753.3|143550
1594630200000|2020-07-13 08:50:00|10762.1|10760.1|10762.1|10760.1|10764.2|10762.2|10751.4|10749.4|92700
1594630500000|2020-07-13 08:55:00|10762.8|10760.8|10756.7|10754.7|10767.5|10765.5|10751.2|10749.2|106875
1594630800000|2020-07-13 09:00:00|10756.5|10754.5|10761.3|10759.3|10767.2|10765.2|10756.5|10754.5|71625
1594631100000|2020-07-13 09:05:00|10761.2|10759.2|10758.7|10756.7|10763|10761|10753.5|10751.5|64050
1594631400000|2020-07-13 09:10:00|10758.3|10756.3|10791.5|10789.5|10792.9|10790.9|10758.3|10756.3|303075
1594631700000|2020-07-13 09:15:00|10791|10789|10788.6|10786.6|10796.4|10794.4|10786.4|10784.4|173100
1594632000000|2020-07-13 09:20:00|10788.2|10786.2|10776.5|10774.5|10790.9|10788.9|10772.4|10770.4|153075
1594632300000|2020-07-13 09:25:00|10775.6|10773.6|10796.3|10794.3|10797|10795|10775.4|10773.4|75225
1594632600000|2020-07-13 09:30:00|10797.1|10795.1|10786.2|10784.2|10797.6|10795.6|10782.2|10780.2|116400
1594632900000|2020-07-13 09:35:00|10786.4|10784.4|10789.7|10787.7|10794.9|10792.9|10785.9|10783.9|110475
1594633200000|2020-07-13 09:40:00|10789.8|10787.8|10787.2|10785.2|10792.4|10790.4|10776.8|10774.8|159900
1594633500000|2020-07-13 09:45:00|10788.4|10786.4|10802.7|10800.7|10806.3|10804.3|10788.4|10786.4|275175
1594633800000|2020-07-13 09:50:00|10802.9|10800.9|10796.6|10794.6|10803.6|10801.6|10796.3|10794.3|216225
1594634100000|2020-07-13 09:55:00|10797.3|10795.3|10801.6|10799.6|10802.9|10800.9|10795|10793|318525
1594634400000|2020-07-13 10:00:00|10802.5|10798.7|10794.6|10791.1|10803.1|10799.1|10787.6|10785.1|270
1594634700000|2020-07-13 10:05:00|10795.1|10792.1|10796.1|10789.1|10800.6|10797.6|10784.6|10780.6|112
1594635000000|2020-07-13 10:10:00|10798.9|10788.9|10796.5|10786.5|10800.1|10790.1|10794.2|10784.2|12565329
1594635300000|2020-07-13 10:15:00|10797.1|10787.1|10799.9|10789.9|10800.5|10790.5|10794.8|10784.8|0
1594635600000|2020-07-13 10:20:00|10800.5|10790.5|10798.1|10788.1|10800.5|10790.5|10796.3|10786.3|0
1594635900000|2020-07-13 10:25:00|10798.7|10788.7|10798.4|10788.4|10799.3|10789.3|10796.6|10786.6|0
1594636200000|2020-07-13 10:30:00|10798.7|10788.7|10799.9|10789.9|10801.1|10791.1|10795.8|10785.8|0
1594636500000|2020-07-13 10:35:00|10799.6|10789.6|10796.3|10786.3|10799.9|10789.9|10795.2|10785.2|0
1594636800000|2020-07-13 10:40:00|10796.9|10786.9|10805.6|10797.6|10806.4|10797.6|10796.9|10786.9|12
1594637100000|2020-07-13 10:45:00|10804.1|10794.1|10801.6|10794.1|10804.6|10794.6|10801.6|10793.4|6
1594637400000|2020-07-13 10:50:00|10798.1|10789.6|10815.1|10810.1|10815.1|10810.1|10798.1|10789.6|73
1594637700000|2020-07-13 10:55:00|10812.1|10809.6|10819.1|10812.1|10823.1|10819.1|10812.1|10808.6|232
1594638000000|2020-07-13 11:00:00|10820.1|10812.6|10834.6|10829.6|10836.6|10833.1|10820.1|10812.6|205
1594638300000|2020-07-13 11:05:00|10834.1|10828.6|10828.1|10822.6|10836.6|10833.6|10823.6|10820.6|378
1594638600000|2020-07-13 11:10:00|10827.6|10823.6|10835.1|10831.6|10839.6|10836.1|10826.6|10822.6|99
1594638900000|2020-07-13 11:15:00|10834.6|10831.1|10826.1|10822.6|10835.1|10831.6|10824.1|10820.6|62
1594639200000|2020-07-13 11:20:00|10827.6|10823.1|10824.1|10821.1|10830.1|10826.6|10823.1|10820.1|41
1594639500000|2020-07-13 11:25:00|10823.1|10819.6|10833.6|10829.6|10835.1|10831.1|10823.1|10819.6|23
1594639800000|2020-07-13 11:30:00|10834.1|10830.1|10831.6|10827.6|10836.1|10832.6|10829.1|10826.1|5
1594640100000|2020-07-13 11:35:00|10830.6|10827.1|10831.6|10827.6|10833.6|10829.6|10829.6|10826.1|5
1594640400000|2020-07-13 11:40:00|10830.6|10827.1|10831.1|10827.1|10834.1|10829.6|10824.1|10820.1|28
1594640700000|2020-07-13 11:45:00|10831.6|10828.1|10833.1|10829.6|10834.1|10830.6|10826.6|10822.1|6
1594641000000|2020-07-13 11:50:00|10833.6|10830.1|10831.6|10827.1|10836.1|10833.1|10828.1|10824.6|34
1594641300000|2020-07-13 11:55:00|10832.6|10827.6|10828.1|10824.6|10832.6|10829.1|10827.6|10824.6|11
1594641600000|2020-07-13 12:00:00|10827.6|10825.1|10824.6|10821.1|10831.6|10827.1|10824.6|10821.1|32
1594641900000|2020-07-13 12:05:00|10824.1|10820.1|10824.6|10821.1|10826.6|10823.1|10821.1|10818.1|28
1594642200000|2020-07-13 12:10:00|10825.1|10822.1|10824.1|10820.6|10826.6|10823.6|10823.1|10819.6|1
1594642500000|2020-07-13 12:15:00|10825.1|10821.1|10823.6|10819.6|10827.6|10823.6|10822.1|10819.6|3
1594642800000|2020-07-13 12:20:00|10823.1|10818.6|10824.6|10821.6|10825.6|10821.6|10820.1|10817.6|22
1594643100000|2020-07-13 12:25:00|10824.1|10822.6|10823.6|10819.6|10828.1|10824.1|10822.1|10819.6|11
1594643400000|2020-07-13 12:30:00|10824.1|10820.1|10823.1|10819.1|10824.6|10820.6|10817.1|10813.1|26
1594643700000|2020-07-13 12:35:00|10824.6|10819.6|10820.6|10816.6|10825.1|10821.6|10816.1|10812.6|19
1594644000000|2020-07-13 12:40:00|10820.1|10816.1|10819.6|10815.6|10821.6|10818.6|10816.6|10813.1|12
1594644300000|2020-07-13 12:45:00|10820.1|10816.1|10825.1|10821.1|10826.6|10823.6|10820.1|10816.1|16
1594644600000|2020-07-13 12:50:00|10823.6|10820.6|10821.1|10818.1|10825.1|10821.1|10820.1|10816.1|5
1594644900000|2020-07-13 12:55:00|10822.1|10818.6|10824.1|10820.6|10826.1|10822.1|10821.1|10818.6|15
1594645200000|2020-07-13 13:00:00|10824.6|10821.1|10825.1|10820.6|10826.1|10822.1|10821.6|10818.1|18
1594645500000|2020-07-13 13:05:00|10824.6|10819.1|10825.1|10818.1|10825.6|10819.1|10822.6|10818.1|5
1594645800000|2020-07-13 13:10:00|10825.6|10820.6|10825.1|10820.6|10825.6|10822.6|10822.6|10818.1|32
1594646100000|2020-07-13 13:15:00|10825.6|10821.1|10822.1|10818.1|10825.6|10821.1|10816.6|10812.1|35
1594646400000|2020-07-13 13:20:00|10823.1|10820.1|10820.1|10816.6|10823.1|10820.1|10817.6|10814.6|23
1594646700000|2020-07-13 13:25:00|10820.6|10817.1|10823.1|10819.6|10825.6|10821.6|10819.6|10817.1|22
1594647000000|2020-07-13 13:30:00|10823.6|10820.6|10840.6|10836.6|10846.1|10843.1|10823.1|10819.6|522
1594647300000|2020-07-13 13:35:00|10841.1|10837.1|10836.6|10832.6|10845.6|10842.1|10834.6|10831.1|181
1594647600000|2020-07-13 13:40:00|10837.1|10833.1|10836.6|10833.1|10848.1|10845.6|10834.6|10831.1|127
1594647900000|2020-07-13 13:45:00|10837.1|10833.6|10833.6|10830.1|10841.6|10837.1|10828.6|10824.6|204
1594648200000|2020-07-13 13:50:00|10834.6|10830.6|10835.1|10829.6|10836.6|10833.1|10829.1|10825.1|84
1594648500000|2020-07-13 13:55:00|10834.6|10830.1|10827.1|10823.1|10841.6|10839.1|10824.6|10821.6|171
1594648800000|2020-07-13 14:00:00|10828.1|10823.6|10825.6|10822.1|10833.1|10829.6|10818.6|10816.1|106
1594649100000|2020-07-13 14:05:00|10825.1|10821.6|10839.1|10835.6|10839.1|10835.6|10823.6|10819.6|214
1594649400000|2020-07-13 14:10:00|10839.6|10836.6|10847.6|10844.1|10847.6|10844.1|10836.1|10832.1|110
1594649700000|2020-07-13 14:15:00|10848.1|10844.6|10851.6|10848.1|10852.1|10849.1|10845.6|10842.6|263
1594650000000|2020-07-13 14:20:00|10852.1|10848.6|10857.1|10853.1|10858.1|10855.1|10851.1|10848.1|123
1594650300000|2020-07-13 14:25:00|10857.6|10853.6|10861.1|10858.6|10861.1|10858.6|10855.1|10851.1|129
1594650600000|2020-07-13 14:30:00|10861.6|10857.6|10863.1|10859.6|10865.1|10862.1|10858.6|10855.1|260
1594650900000|2020-07-13 14:35:00|10863.6|10860.1|10858.6|10856.1|10866.6|10863.6|10854.1|10851.1|105
1594651200000|2020-07-13 14:40:00|10859.1|10855.6|10856.1|10852.6|10864.6|10861.6|10855.6|10852.1|83
1594651500000|2020-07-13 14:45:00|10855.6|10853.6|10866.1|10863.1|10867.1|10864.1|10851.6|10848.1|141
1594651800000|2020-07-13 14:50:00|10866.6|10863.6|10861.6|10858.1|10867.1|10863.6|10855.1|10851.6|356
1594652100000|2020-07-13 14:55:00|10861.1|10857.6|10871.1|10867.6|10871.1|10868.1|10860.1|10856.6|155
1594652400000|2020-07-13 15:00:00|10870.6|10866.1|10873.1|10870.1|10873.1|10870.6|10869.1|10866.1|219
1594652700000|2020-07-13 15:05:00|10872.6|10870.6|10871.6|10867.6|10874.1|10870.6|10870.1|10866.6|203
1594653000000|2020-07-13 15:10:00|10872.1|10868.1|10870.6|10867.1|10872.6|10869.1|10868.1|10864.6|48
1594653300000|2020-07-13 15:15:00|10870.1|10867.6|10869.1|10866.6|10872.6|10869.1|10868.6|10865.1|106
1594653600000|2020-07-13 15:20:00|10868.6|10865.6|10873.1|10869.6|10873.6|10870.6|10864.6|10861.1|65
1594653900000|2020-07-13 15:25:00|10873.6|10870.1|10882.6|10879.6|10882.6|10879.6|10873.1|10869.6|204
1594654200000|2020-07-13 15:30:00|10884.1|10880.1|10878.1|10871.6|10886.6|10884.1|10877.6|10871.6|206
1594654500000|2020-07-13 15:35:00|10877.1|10872.1|10878.6|10875.1|10879.6|10876.6|10874.6|10871.1|44
1594654800000|2020-07-13 15:40:00|10878.1|10873.6|10877.6|10873.6|10880.1|10877.6|10874.6|10871.1|103
1594655100000|2020-07-13 15:45:00|10877.1|10874.1|10877.6|10874.6|10880.1|10877.1|10872.1|10868.1|83
1594655400000|2020-07-13 15:50:00|10878.1|10875.1|10873.6|10870.1|10880.1|10877.6|10871.1|10867.6|85
1594655700000|2020-07-13 15:55:00|10873.1|10870.6|10877.1|10874.1|10878.1|10875.1|10872.1|10868.6|44
1594656000000|2020-07-13 16:00:00|10876.6|10872.6|10875.6|10872.6|10877.6|10874.6|10872.6|10869.6|79
1594656300000|2020-07-13 16:05:00|10876.6|10873.1|10871.1|10868.1|10876.6|10874.1|10870.6|10867.6|72
1594656600000|2020-07-13 16:10:00|10870.6|10867.6|10870.1|10866.1|10871.1|10867.6|10864.6|10861.6|49
1594656900000|2020-07-13 16:15:00|10869.6|10866.6|10872.6|10869.6|10873.1|10869.6|10868.1|10865.6|26
1594657200000|2020-07-13 16:20:00|10871.6|10869.1|10878.1|10875.1|10879.1|10875.6|10870.6|10868.1|64
1594657500000|2020-07-13 16:25:00|10877.1|10874.1|10872.6|10869.6|10877.1|10874.6|10872.6|10869.6|15
1594657800000|2020-07-13 16:30:00|10873.1|10870.1|10872.1|10868.6|10874.6|10871.6|10872.1|10868.6|30
1594658100000|2020-07-13 16:35:00|10872.6|10869.1|10871.1|10867.6|10873.1|10869.1|10867.1|10863.6|68
1594658400000|2020-07-13 16:40:00|10871.6|10868.1|10870.1|10866.1|10871.6|10868.1|10867.1|10863.6|22
1594658700000|2020-07-13 16:45:00|10869.6|10866.6|10868.1|10864.1|10870.6|10867.1|10864.6|10861.6|27
1594659000000|2020-07-13 16:50:00|10867.6|10864.6|10864.1|10860.6|10870.1|10866.1|10862.6|10859.6|31
1594659300000|2020-07-13 16:55:00|10865.1|10861.1|10865.1|10861.6|10868.1|10864.1|10864.6|10860.6|35
1594659600000|2020-07-13 17:00:00|10866.1|10862.1|10865.6|10861.6|10868.1|10865.1|10864.1|10860.6|39
1594659900000|2020-07-13 17:05:00|10866.6|10861.1|10863.6|10860.1|10866.6|10861.6|10861.6|10859.1|29
1594660200000|2020-07-13 17:10:00|10864.6|10860.6|10864.6|10860.6|10865.6|10862.6|10861.6|10858.1|17
1594660500000|2020-07-13 17:15:00|10865.6|10861.1|10867.6|10864.6|10868.1|10865.6|10865.6|10860.6|15
1594660800000|2020-07-13 17:20:00|10867.1|10863.6|10865.1|10861.6|10869.1|10866.1|10864.6|10861.6|39
1594661100000|2020-07-13 17:25:00|10864.6|10861.1|10862.6|10859.1|10865.1|10861.1|10861.1|10857.6|9
1594661400000|2020-07-13 17:30:00|10863.6|10859.6|10865.1|10861.6|10866.6|10864.1|10862.6|10859.1|18
1594661700000|2020-07-13 17:35:00|10865.6|10862.1|10864.6|10861.1|10868.1|10864.6|10862.6|10859.6|22
1594662000000|2020-07-13 17:40:00|10864.1|10860.1|10862.1|10857.6|10864.6|10860.1|10857.6|10854.6|49
1594662300000|2020-07-13 17:45:00|10861.6|10858.1|10857.1|10853.6|10862.6|10859.1|10857.1|10853.6|8
1594662600000|2020-07-13 17:50:00|10857.6|10854.1|10857.1|10854.1|10858.6|10855.1|10855.1|10852.1|21
1594662900000|2020-07-13 17:55:00|10856.6|10853.6|10855.6|10852.1|10858.1|10855.1|10853.6|10849.6|49
1594663200000|2020-07-13 18:00:00|10855.1|10851.1|10846.6|10843.1|10857.1|10854.1|10844.6|10841.6|50
1594663500000|2020-07-13 18:05:00|10846.1|10841.6|10828.1|10824.6|10849.6|10845.6|10825.1|10821.6|124
1594663800000|2020-07-13 18:10:00|10827.6|10824.1|10829.1|10826.1|10833.1|10830.1|10821.6|10818.1|87
1594664100000|2020-07-13 18:15:00|10830.6|10826.6|10835.6|10832.1|10835.6|10832.1|10829.1|10825.1|17
1594664400000|2020-07-13 18:20:00|10836.1|10832.6|10826.6|10822.6|10838.1|10834.6|10817.6|10813.6|153
1594664700000|2020-07-13 18:25:00|10826.1|10822.1|10821.6|10817.6|10829.6|10825.1|10819.6|10816.1|31
1594665000000|2020-07-13 18:30:00|10821.1|10816.6|10812.1|10807.6|10823.1|10818.6|10808.6|10805.1|57
1594665300000|2020-07-13 18:35:00|10811.6|10806.1|10822.1|10819.1|10823.1|10819.6|10807.1|10804.1|61
1594665600000|2020-07-13 18:40:00|10821.6|10818.6|10824.6|10821.6|10826.6|10823.6|10820.6|10817.1|63
1594665900000|2020-07-13 18:45:00|10825.1|10822.6|10831.1|10826.6|10831.6|10828.1|10817.6|10814.1|58
1594666200000|2020-07-13 18:50:00|10830.6|10825.6|10831.6|10827.6|10833.1|10829.6|10826.6|10822.6|17
1594666500000|2020-07-13 18:55:00|10831.1|10827.1|10826.1|10822.1|10831.1|10827.1|10819.1|10815.1|45
1594666800000|2020-07-13 19:00:00|10827.6|10822.6|10809.6|10806.1|10827.6|10824.1|10809.6|10806.1|50
1594667100000|2020-07-13 19:05:00|10809.1|10806.6|10794.6|10791.1|10812.6|10808.6|10792.6|10789.6|328
1594667400000|2020-07-13 19:10:00|10795.1|10790.6|10801.1|10797.6|10808.1|10804.6|10793.1|10789.6|38
1594667700000|2020-07-13 19:15:00|10800.6|10796.6|10797.1|10793.6|10808.1|10804.6|10795.6|10791.6|83
1594668000000|2020-07-13 19:20:00|10796.1|10793.1|10792.1|10789.1|10801.6|10797.1|10792.1|10789.1|41
1594668300000|2020-07-13 19:25:00|10792.6|10788.1|10788.1|10784.1|10796.6|10793.6|10786.6|10783.1|182
1594668600000|2020-07-13 19:30:00|10787.6|10783.6|10763.6|10759.6|10789.6|10786.6|10762.6|10758.1|247
1594668900000|2020-07-13 19:35:00|10764.6|10760.1|10771.6|10767.6|10778.6|10774.6|10764.1|10760.1|126
1594669200000|2020-07-13 19:40:00|10771.1|10766.6|10773.6|10769.1|10790.1|10785.6|10769.1|10765.1|87
1594669500000|2020-07-13 19:45:00|10774.1|10770.1|10753.6|10749.6|10775.1|10771.1|10752.6|10749.6|192
1594669800000|2020-07-13 19:50:00|10753.1|10750.1|10755.6|10751.6|10759.6|10755.6|10748.1|10744.6|238
1594670100000|2020-07-13 19:55:00|10754.1|10753.1|10758.6|10754.6|10766.1|10763.6|10751.1|10747.1|241
1594670400000|2020-07-13 20:00:00|10759.6|10755.1|10756.6|10752.6|10761.1|10757.1|10749.6|10746.6|44
1594670700000|2020-07-13 20:05:00|10756.1|10753.1|10751.1|10747.1|10757.1|10754.1|10750.1|10746.6|41
1594671000000|2020-07-13 20:10:00|10750.1|10747.6|10765.1|10761.1|10765.1|10761.6|10749.6|10746.6|42
1594671300000|2020-07-13 20:15:00|10764.1|10761.6|10765.1|10760.6|10765.1|10762.1|10762.1|10758.1|8
1594671600000|2020-07-13 20:20:00|10765.6|10761.6|10759.6|10755.6|10765.6|10762.6|10759.1|10755.6|21
1594671900000|2020-07-13 20:25:00|10759.1|10755.1|10756.6|10753.1|10760.1|10755.6|10756.6|10753.1|10
1594672200000|2020-07-13 20:30:00|10757.1|10752.1|10755.6|10751.6|10757.1|10752.6|10753.6|10750.1|12
1594672500000|2020-07-13 20:35:00|10755.1|10752.1|10754.6|10750.6|10756.1|10752.1|10749.1|10745.6|39
1594672800000|2020-07-13 20:40:00|10755.6|10751.1|10753.6|10745.1|10755.6|10751.1|10748.1|10744.6|21
1594673100000|2020-07-13 20:45:00|10753.1|10746.1|10753.6|10746.1|10754.1|10746.6|10749.1|10744.6|12
1594673400000|2020-07-13 20:50:00|10754.1|10745.6|10755.1|10745.6|10756.1|10745.6|10754.1|10745.6|0
1594673700000|2020-07-13 20:55:00|10754.6|10748.6|10751.6|10742.1|10755.1|10750.6|10746.6|10742.1|14
1594674600000|2020-07-13 21:10:00|10750.6|10740.6|10750.6|10740.6|10750.6|10740.6|10750.6|10740.6|12614821
1594674900000|2020-07-13 21:15:00|10750.7|10740.7|10750.2|10740.2|10751|10741|10749.1|10739.1|0
1594675200000|2020-07-13 21:20:00|10750.3|10740.3|10750.9|10740.9|10751.3|10741.3|10750.3|10740.3|0
1594675500000|2020-07-13 21:25:00|10750.5|10740.5|10750|10740|10750.5|10740.5|10749.5|10739.5|0
1594675800000|2020-07-13 21:30:00|10748.7|10738.7|10747|10737|10749.6|10739.6|10746.8|10736.8|0
1594676100000|2020-07-13 21:35:00|10747.1|10737.1|10746.3|10736.3|10747.9|10737.9|10746.1|10736.1|0
1594676400000|2020-07-13 21:40:00|10746.8|10736.8|10747.2|10737.2|10748.2|10738.2|10746.8|10736.8|0
1594676700000|2020-07-13 21:45:00|10747.5|10737.5|10748.6|10738.6|10748.7|10738.7|10746.9|10736.9|0
1594677000000|2020-07-13 21:50:00|10748.7|10738.7|10751|10741|10751|10741|10748.5|10738.5|0
1594677300000|2020-07-13 21:55:00|10750.9|10740.9|10753.2|10743.2|10754.3|10744.3|10750.9|10740.9|0
1594677600000|2020-07-13 22:00:00|10756.2|10746.2|10772.4|10762.4|10776|10766|10755.6|10745.6|0
1594677900000|2020-07-13 22:05:00|10771.8|10761.8|10773.8|10763.8|10775.4|10765.4|10771.8|10761.8|0
1594678200000|2020-07-13 22:10:00|10774.1|10764.1|10775.6|10765.6|10775.6|10765.6|10772|10762|0
1594678500000|2020-07-13 22:15:00|10775|10765|10774.4|10764.4|10775.6|10765.6|10772|10762|0
1594678800000|2020-07-13 22:20:00|10773.8|10763.8|10778|10768|10779.8|10769.8|10773.8|10763.8|0
1594679100000|2020-07-13 22:25:00|10778.3|10768.3|10781|10771|10781.6|10771.6|10778|10768|0
1594679400000|2020-07-13 22:30:00|10781.6|10771.6|10777.3|10767.3|10782.2|10772.2|10775.6|10765.6|0
1594679700000|2020-07-13 22:35:00|10777.9|10767.9|10778.5|10768.5|10778.5|10768.5|10772.5|10762.5|0
1594680000000|2020-07-13 22:40:00|10779.1|10769.1|10777.4|10767.4|10779.8|10769.8|10775.6|10765.6|0
1594680300000|2020-07-13 22:45:00|10776.8|10766.8|10775.6|10765.6|10776.8|10766.8|10775.6|10765.6|0
1594680600000|2020-07-13 22:50:00|10775|10765|10768.1|10758.1|10775|10765|10766.6|10756.6|0
1594680900000|2020-07-13 22:55:00|10768.4|10758.4|10764.8|10754.8|10768.7|10758.7|10762.4|10752.4|0
1594681200000|2020-07-13 23:00:00|10765.1|10755.1|10770.5|10760.5|10770.5|10760.5|10764.1|10754.1|0
1594681500000|2020-07-13 23:05:00|10769.9|10759.9|10768.1|10758.1|10771.1|10761.1|10764.8|10754.8|0
1594681800000|2020-07-13 23:10:00|10767.5|10757.5|10766.9|10756.9|10769.3|10759.3|10765.1|10755.1|0
1594682100000|2020-07-13 23:15:00|10766.3|10756.3|10768.4|10758.4|10769.3|10759.3|10765.1|10755.1|0
1594682400000|2020-07-13 23:20:00|10768.1|10758.1|10768.6|10758.6|10769.8|10759.8|10767.4|10757.4|0
1594682700000|2020-07-13 23:25:00|10769.2|10759.2|10771|10761|10772.1|10762.1|10768.6|10758.6|0
1594683000000|2020-07-13 23:30:00|10770.4|10760.4|10772.7|10762.7|10773.9|10763.9|10769.8|10759.8|0
1594683300000|2020-07-13 23:35:00|10773.3|10763.3|10771.2|10761.2|10773.3|10763.3|10771|10761|0
1594683600000|2020-07-13 23:40:00|10771|10761|10774.5|10764.5|10775.1|10765.1|10771|10761|0
1594683900000|2020-07-13 23:45:00|10774.2|10764.2|10775.1|10765.1|10775.1|10765.1|10770.3|10760.3|0
1594684200000|2020-07-13 23:50:00|10775.7|10765.7|10772.7|10762.7|10779.9|10769.9|10772.7|10762.7|0
1594684500000|2020-07-13 23:55:00|10772.1|10762.1|10765.5|10755.5|10772.7|10762.7|10762.6|10752.6|0
1594684800000|2020-07-14 00:00:00|10765.2|10755.2|10758.5|10748.5|10770.9|10760.9|10758.5|10748.5|0
1594685100000|2020-07-14 00:05:00|10759.1|10749.1|10764.4|10754.4|10764.4|10754.4|10752.4|10742.4|0
1594685400000|2020-07-14 00:10:00|10763.5|10753.5|10769|10759|10773.8|10763.8|10762.6|10752.6|0
1594685700000|2020-07-14 00:15:00|10768.4|10758.4|10770.4|10760.4|10772.2|10762.2|10767.8|10757.8|0
1594686000000|2020-07-14 00:20:00|10771|10761|10767.4|10757.4|10771|10761|10766.8|10756.8|0
1594686300000|2020-07-14 00:25:00|10768|10758|10770|10760|10770.6|10760.6|10762.6|10752.6|0
1594686600000|2020-07-14 00:30:00|10769.7|10759.7|10762.8|10752.8|10770.6|10760.6|10761.6|10751.6|0
1594686900000|2020-07-14 00:35:00|10762.2|10752.2|10757.6|10747.6|10763.6|10753.6|10755.8|10745.8|0
1594687200000|2020-07-14 00:40:00|10757.9|10747.9|10762.5|10752.5|10764.9|10754.9|10757.6|10747.6|0
1594687500000|2020-07-14 00:45:00|10763.1|10753.1|10766.7|10756.7|10767.3|10757.3|10760.7|10750.7|0
1594687800000|2020-07-14 00:50:00|10767.3|10757.3|10764.3|10754.3|10768.5|10758.5|10762.5|10752.5|0
1594688100000|2020-07-14 00:55:00|10764|10754|10764|10754|10764.9|10754.9|10758.3|10748.3|0
1594688400000|2020-07-14 01:00:00|10763.7|10753.7|10764.8|10759.8|10776.1|10766.1|10754.8|10744.8|182
1594688700000|2020-07-14 01:05:00|10768.3|10760.3|10769.3|10765.8|10771.8|10766.8|10766.3|10760.3|169
1594689000000|2020-07-14 01:10:00|10768.8|10763.8|10767.3|10762.8|10768.8|10764.3|10764.8|10760.8|74
1594689300000|2020-07-14 01:15:00|10766.8|10763.8|10769.3|10765.8|10772.8|10768.3|10761.8|10756.8|141
1594689600000|2020-07-14 01:20:00|10768.8|10763.8|10750.3|10745.8|10772.3|10768.3|10749.8|10745.8|248
1594689900000|2020-07-14 01:25:00|10749.8|10744.8|10746.8|10742.8|10755.3|10751.8|10741.3|10738.3|132
1594690200000|2020-07-14 01:30:00|10749.3|10744.3|10757.3|10751.8|10768.3|10764.3|10746.8|10742.8|176
1594690500000|2020-07-14 01:35:00|10756.8|10751.3|10764.8|10759.8|10765.3|10759.8|10753.8|10751.3|91
1594690800000|2020-07-14 01:40:00|10764.3|10760.3|10760.8|10756.8|10764.8|10760.3|10759.3|10754.8|85
1594691100000|2020-07-14 01:45:00|10761.3|10757.3|10756.3|10750.3|10764.3|10760.3|10753.8|10750.3|68
1594691400000|2020-07-14 01:50:00|10760.3|10752.3|10755.3|10750.3|10760.3|10752.3|10752.3|10749.8|17
1594691700000|2020-07-14 01:55:00|10756.3|10750.8|10759.8|10752.3|10760.3|10752.8|10756.3|10750.8|8
1594692000000|2020-07-14 02:00:00|10760.3|10756.8|10760.8|10755.3|10764.3|10756.8|10758.8|10754.3|19
1594692300000|2020-07-14 02:05:00|10760.3|10756.3|10744.8|10740.8|10762.3|10757.3|10743.8|10740.3|110
1594692600000|2020-07-14 02:10:00|10746.3|10741.8|10747.3|10743.8|10754.3|10750.3|10745.8|10741.8|143
1594692900000|2020-07-14 02:15:00|10747.8|10744.8|10752.3|10748.3|10756.3|10752.3|10744.8|10740.8|116
1594693200000|2020-07-14 02:20:00|10752.8|10749.3|10753.3|10749.8|10753.8|10749.8|10742.8|10739.3|72
1594693500000|2020-07-14 02:25:00|10753.8|10750.3|10746.8|10742.3|10757.3|10753.8|10745.3|10742.3|90
1594693800000|2020-07-14 02:30:00|10745.8|10741.8|10736.8|10733.3|10745.8|10741.8|10736.3|10732.8|84
1594694100000|2020-07-14 02:35:00|10735.3|10732.8|10742.3|10738.8|10742.3|10738.8|10731.3|10728.3|165
1594694400000|2020-07-14 02:40:00|10742.8|10739.3|10735.3|10731.8|10745.3|10741.8|10735.3|10731.8|75
1594694700000|2020-07-14 02:45:00|10734.8|10732.8|10739.8|10735.8|10745.3|10741.8|10733.3|10729.3|75
1594695000000|2020-07-14 02:50:00|10740.3|10736.3|10741.3|10737.3|10745.3|10741.3|10738.3|10734.8|90
1594695300000|2020-07-14 02:55:00|10740.8|10736.8|10738.3|10735.3|10742.3|10738.3|10731.3|10728.3|36
1594695600000|2020-07-14 03:00:00|10739.3|10735.8|10746.3|10742.8|10750.8|10747.8|10739.3|10734.8|62
1594695900000|2020-07-14 03:05:00|10747.8|10743.3|10743.3|10740.8|10750.3|10747.3|10742.3|10738.3|128
1594696200000|2020-07-14 03:10:00|10743.8|10739.3|10741.8|10738.8|10751.3|10747.3|10741.8|10738.8|83
1594696500000|2020-07-14 03:15:00|10742.3|10739.3|10742.3|10738.3|10743.3|10739.8|10737.8|10734.8|53
1594696800000|2020-07-14 03:20:00|10740.3|10737.8|10737.8|10733.8|10746.3|10743.3|10733.8|10730.3|168
1594697100000|2020-07-14 03:25:00|10736.8|10733.3|10742.3|10739.3|10744.8|10741.8|10736.3|10732.8|65
1594697400000|2020-07-14 03:30:00|10742.8|10737.3|10739.3|10735.8|10743.3|10737.3|10729.3|10726.3|199
1594697700000|2020-07-14 03:35:00|10738.3|10735.3|10730.8|10726.8|10740.3|10736.8|10723.8|10720.3|153
1594698000000|2020-07-14 03:40:00|10728.8|10726.3|10733.8|10729.8|10735.3|10732.8|10722.3|10718.8|212
1594698300000|2020-07-14 03:45:00|10743.8|10740.3|10709.3|10707.3|10751.3|10746.3|10706|10704|770521
1594698600000|2020-07-14 03:50:00|10710|10708|10705.1|10703.1|10710|10708|10695.8|10693.8|328575
1594698900000|2020-07-14 03:55:00|10705.5|10703.5|10697.9|10695.9|10708.1|10706.1|10693.5|10691.5|260100
1594699200000|2020-07-14 04:00:00|10699.2|10697.2|10703.3|10701.3|10703.8|10701.8|10688.4|10686.4|282300
1594699500000|2020-07-14 04:05:00|10703.2|10701.2|10700.2|10698.2|10706.6|10704.6|10698.5|10696.5|171300
1594699800000|2020-07-14 04:10:00|10700.1|10698.1|10681.6|10679.6|10701.1|10699.1|10678.6|10676.6|334425
1594700100000|2020-07-14 04:15:00|10681.4|10679.4|10678.4|10676.4|10688|10686|10674.2|10672.2|234975
1594700400000|2020-07-14 04:20:00|10678.6|10676.6|10687.5|10685.5|10689.9|10687.9|10676|10674|140175
1594700700000|2020-07-14 04:25:00|10687.3|10685.3|10689.1|10687.1|10694.2|10692.2|10685|10683|148650
1594701000000|2020-07-14 04:30:00|10688.8|10686.8|10696.3|10694.3|10698.6|10696.6|10688.6|10686.6|140400
1594701300000|2020-07-14 04:35:00|10696.5|10694.5|10698.5|10696.5|10698.7|10696.7|10690.4|10688.4|80250
1594701600000|2020-07-14 04:40:00|10698.6|10696.6|10693.5|10691.5|10701.7|10699.7|10692.6|10690.6|113850
1594701900000|2020-07-14 04:45:00|10693.1|10691.1|10688.6|10686.6|10693.1|10691.1|10679.9|10677.9|167925
1594702200000|2020-07-14 04:50:00|10687.6|10685.6|10675.1|10673.1|10687.6|10685.6|10670.1|10668.1|326775
1594702500000|2020-07-14 04:55:00|10675.3|10673.3|10675.1|10673.1|10679.5|10677.5|10672.7|10670.7|105525
1594702800000|2020-07-14 05:00:00|10675.3|10673.3|10668|10666|10675.3|10673.3|10663.7|10661.7|216750
1594703100000|2020-07-14 05:05:00|10668.1|10666.1|10655.4|10653.4|10668.1|10666.1|10651.2|10649.2|422625
1594703400000|2020-07-14 05:10:00|10654.6|10652.6|10646.2|10644.2|10656.2|10654.2|10640.2|10638.2|316650
1594703700000|2020-07-14 05:15:00|10646.4|10644.4|10650.1|10648.1|10653.3|10651.3|10643.4|10641.4|187800
1594704000000|2020-07-14 05:20:00|10650.3|10648.3|10638.5|10636.5|10652|10650|10637.5|10635.5|180600
1594704300000|2020-07-14 05:25:00|10638.9|10636.9|10631.2|10629.2|10638.9|10636.9|10624.9|10622.9|492750
1594704600000|2020-07-14 05:30:00|10630.6|10628.6|10624.1|10622.1|10639.3|10637.3|10621.2|10619.2|283725
1594704900000|2020-07-14 05:35:00|10624.3|10622.3|10614.5|10612.5|10624.3|10622.3|10611.9|10609.9|320100
1594705200000|2020-07-14 05:40:00|10615.3|10613.3|10616.5|10614.5|10624.8|10622.8|10608.7|10606.7|263250
1594705500000|2020-07-14 05:45:00|10616.6|10614.6|10628.3|10626.3|10630.8|10628.8|10607.1|10605.1|302250
1594705800000|2020-07-14 05:50:00|10628.6|10626.6|10623.9|10621.9|10638|10636|10623.5|10621.5|356775
1594706100000|2020-07-14 05:55:00|10625|10623|10623.2|10621.2|10631.3|10629.3|10619.8|10617.8|122025
1594706400000|2020-07-14 06:00:00|10622.3|10620.3|10629.3|10627.3|10633.6|10631.6|10621.8|10619.8|165675
1594706700000|2020-07-14 06:05:00|10629.4|10627.4|10633.9|10631.9|10635.7|10633.7|10623.2|10621.2|178200
1594707000000|2020-07-14 06:10:00|10636.3|10634.3|10641.3|10639.3|10642|10640|10635.5|10633.5|179925
1594707300000|2020-07-14 06:15:00|10641.1|10639.1|10631.3|10629.3|10641.1|10639.1|10626.4|10624.4|90450
1594707600000|2020-07-14 06:20:00|10631.2|10629.2|10631.3|10629.3|10636|10634|10626.1|10624.1|94875
1594707900000|2020-07-14 06:25:00|10629.5|10627.5|10626.5|10624.5|10635.8|10633.8|10624.7|10622.7|126000
1594708200000|2020-07-14 06:30:00|10626.3|10624.3|10622.3|10620.3|10629.7|10627.7|10621.3|10619.3|108675
1594708500000|2020-07-14 06:35:00|10622.6|10620.6|10619.7|10617.7|10623.3|10621.3|10617.2|10615.2|120525
1594708800000|2020-07-14 06:40:00|10619.5|10617.5|10621.1|10619.1|10621.5|10619.5|10614.2|10612.2|123525
1594709100000|2020-07-14 06:45:00|10621.6|10619.6|10628.6|10626.6|10632.7|10630.7|10620.9|10618.9|120600
1594709400000|2020-07-14 06:50:00|10628.1|10626.1|10625.9|10623.9|10630.3|10628.3|10623.3|10621.3|85425
1594709700000|2020-07-14 06:55:00|10626.3|10624.3|10604.2|10602.2|10627.1|10625.1|10600.8|10598.8|310050
1594710000000|2020-07-14 07:00:00|10604.1|10602.1|10594.7|10592.7|10610.8|10608.8|10594.7|10592.7|213000
1594710300000|2020-07-14 07:05:00|10594.1|10592.1|10604.1|10602.1|10608.1|10606.1|10594|10592|171375
1594710600000|2020-07-14 07:10:00|10602.9|10600.9|10599.4|10597.4|10606.5|10604.5|10598.1|10596.1|109800
1594710900000|2020-07-14 07:15:00|10598.3|10596.3|10591.3|10589.3|10599.2|10597.2|10581.9|10579.9|330375
1594711200000|2020-07-14 07:20:00|10591.5|10589.5|10582.2|10580.2|10594.6|10592.6|10576.1|10574.1|227775
1594711500000|2020-07-14 07:25:00|10583.2|10581.2|10586.3|10584.3|10590.1|10588.1|10577.4|10575.4|159150
1594711800000|2020-07-14 07:30:00|10586.4|10584.4|10572.2|10570.2|10587.2|10585.2|10567.1|10565.1|230775
1594712100000|2020-07-14 07:35:00|10569.2|10567.2|10556.1|10554.1|10574.8|10572.8|10553.9|10551.9|263850
1594712400000|2020-07-14 07:40:00|10556.7|10554.7|10547.9|10545.9|10558.5|10556.5|10540.9|10538.9|403650
1594712700000|2020-07-14 07:45:00|10548.3|10546.3|10557.7|10555.7|10563.3|10561.3|10545.1|10543.1|320850
1594713000000|2020-07-14 07:50:00|10557.4|10555.4|10558.3|10556.3|10562.6|10560.6|10551|10549|153225
1594713300000|2020-07-14 07:55:00|10558.6|10556.6|10567.9|10565.9|10570.2|10568.2|10555.2|10553.2|219975
1594713600000|2020-07-14 08:00:00|10568.1|10566.1|10580.4|10578.4|10581.4|10579.4|10564.8|10562.8|286575
1594713900000|2020-07-14 08:05:00|10579.5|10577.5|10602|10600|10606|10604|10573|10571|469575
1594714200000|2020-07-14 08:10:00|10602.3|10600.3|10600.1|10598.1|10613.4|10611.4|10595.4|10593.4|459450
1594714500000|2020-07-14 08:15:00|10600|10598|10600.5|10598.5|10607.8|10605.8|10595.2|10593.2|145350
1594714800000|2020-07-14 08:20:00|10601.7|10599.7|10614.6|10612.6|10621.3|10619.3|10597.3|10595.3|230775
1594715100000|2020-07-14 08:25:00|10614.5|10612.5|10603.8|10601.8|10616.3|10614.3|10598.4|10596.4|161775
1594715400000|2020-07-14 08:30:00|10604.4|10602.4|10606.1|10604.1|10615.1|10613.1|10600|10598|126075
1594715700000|2020-07-14 08:35:00|10605.8|10603.8|10612.3|10610.3|10613.1|10611.1|10597.9|10595.9|102000
1594716000000|2020-07-14 08:40:00|10611.4|10609.4|10616.1|10614.1|10620.2|10618.2|10605.6|10603.6|123600
1594716300000|2020-07-14 08:45:00|10615.6|10613.6|10614.5|10612.5|10626.8|10624.8|10613.6|10611.6|212400
1594716600000|2020-07-14 08:50:00|10614.6|10612.6|10588.1|10586.1|10614.6|10612.6|10584.9|10582.9|323775
1594716900000|2020-07-14 08:55:00|10588|10586|10592.1|10590.1|10600.3|10598.3|10588|10586|134775
1594717200000|2020-07-14 09:00:00|10592.2|10590.2|10607.1|10605.1|10609|10607|10588.9|10586.9|152175
1594717500000|2020-07-14 09:05:00|10606.2|10604.2|10604.7|10602.7|10611.6|10609.6|10597.3|10595.3|100500
1594717800000|2020-07-14 09:10:00|10604.4|10602.4|10602.9|10600.9|10606.4|10604.4|10594.9|10592.9|182850
1594718100000|2020-07-14 09:15:00|10602.1|10600.1|10613.8|10611.8|10618.8|10616.8|10599.3|10597.3|185550
1594718400000|2020-07-14 09:20:00|10612.7|10610.7|10616.7|10614.7|10620.9|10618.9|10609.6|10607.6|234375
1594718700000|2020-07-14 09:25:00|10617.6|10615.6|10617.4|10615.4|10622.1|10620.1|10613.4|10611.4|148200
1594719000000|2020-07-14 09:30:00|10617.8|10615.8|10589.2|10587.2|10623.4|10621.4|10584.7|10582.7|322350
1594719300000|2020-07-14 09:35:00|10588.9|10586.9|10593.4|10591.4|10599.2|10597.2|10588.6|10586.6|154800
1594719600000|2020-07-14 09:40:00|10593.3|10591.3|10603.4|10601.4|10606.1|10604.1|10591.3|10589.3|207150
1594719900000|2020-07-14 09:45:00|10603.8|10601.8|10604.1|10602.1|10612.3|10610.3|10603.8|10601.8|227700
1594720200000|2020-07-14 09:50:00|10603.9|10601.9|10597.7|10595.7|10606|10604|10596.9|10594.9|228075
1594720500000|2020-07-14 09:55:00|10597.6|10595.6|10596.6|10594.6|10599.4|10597.4|10594.2|10592.2|378375
1594720800000|2020-07-14 10:00:00|10596.7|10586.3|10597.3|10593.8|10603.3|10600.3|10588.8|10585.8|415
1594721100000|2020-07-14 10:05:00|10596.3|10592.8|10601.3|10597.8|10605.3|10602.3|10594.3|10589.8|231
1594721400000|2020-07-14 10:10:00|10601.9|10591.9|10599.5|10589.5|10604.8|10594.8|10598.9|10588.9|16807490
1594721700000|2020-07-14 10:15:00|10600.1|10590.1|10588.2|10578.2|10601.6|10591.6|10587|10577|0
1594722000000|2020-07-14 10:20:00|10588.8|10578.8|10594.1|10584.1|10595.8|10585.8|10588.2|10578.2|0
1594722300000|2020-07-14 10:25:00|10594.6|10584.6|10589|10579|10594.9|10584.9|10589|10579|0
1594722600000|2020-07-14 10:30:00|10589.6|10579.6|10585.5|10575.5|10590.8|10580.8|10582.8|10572.8|0
1594722900000|2020-07-14 10:35:00|10584.9|10574.9|10589|10579|10589.9|10579.9|10584.9|10574.9|0
1594723200000|2020-07-14 10:40:00|10605.3|10597.3|10595.3|10588.8|10605.3|10597.3|10594.6|10584.6|8
1594723500000|2020-07-14 10:45:00|10593.3|10589.3|10595.3|10590.3|10595.3|10590.3|10593.3|10589.3|4
1594723800000|2020-07-14 10:50:00|10596.8|10591.3|10597.3|10593.3|10599.8|10595.3|10594.3|10588.8|24
1594724100000|2020-07-14 10:55:00|10596.8|10592.3|10600.3|10597.3|10600.3|10597.3|10595.3|10590.8|16
1594724400000|2020-07-14 11:00:00|10600.8|10597.8|10603.8|10600.3|10604.3|10600.3|10596.8|10593.3|50
1594724700000|2020-07-14 11:05:00|10601.8|10599.8|10592.3|10588.8|10601.8|10600.3|10591.3|10588.8|44
1594725000000|2020-07-14 11:10:00|10591.8|10588.3|10581.8|10577.8|10592.3|10588.3|10574.3|10570.8|138
1594725300000|2020-07-14 11:15:00|10581.3|10576.8|10584.8|10581.3|10584.8|10581.3|10576.8|10573.3|7
1594725600000|2020-07-14 11:20:00|10584.3|10580.8|10586.3|10582.3|10590.3|10586.3|10583.8|10579.8|30
1594725900000|2020-07-14 11:25:00|10587.3|10582.8|10598.3|10594.8|10598.3|10594.8|10586.8|10582.8|10
1594726200000|2020-07-14 11:30:00|10599.3|10595.3|10588.8|10585.8|10600.3|10595.8|10588.8|10585.8|119
1594726500000|2020-07-14 11:35:00|10589.8|10586.3|10586.3|10583.3|10594.3|10588.8|10586.3|10583.3|39
1594726800000|2020-07-14 11:40:00|10586.8|10583.8|10588.3|10585.8|10591.8|10588.3|10584.3|10580.3|42
1594727100000|2020-07-14 11:45:00|10588.8|10584.8|10581.8|10577.8|10589.3|10584.8|10575.8|10572.3|53
1594727400000|2020-07-14 11:50:00|10581.3|10578.3|10597.3|10593.3|10598.3|10594.8|10581.3|10578.3|19
1594727700000|2020-07-14 11:55:00|10596.3|10592.8|10587.8|10584.3|10596.3|10592.8|10587.3|10583.8|57
1594728000000|2020-07-14 12:00:00|10588.3|10584.8|10594.3|10590.3|10594.3|10590.3|10582.8|10579.8|59
1594728300000|2020-07-14 12:05:00|10594.8|10591.3|10594.8|10591.3|10600.8|10598.3|10594.3|10591.3|21
1594728600000|2020-07-14 12:10:00|10595.3|10591.8|10589.8|10586.3|10600.3|10596.3|10588.8|10585.3|38
1594728900000|2020-07-14 12:15:00|10590.3|10587.3|10585.8|10581.8|10596.3|10592.3|10582.8|10578.8|21
1594729200000|2020-07-14 12:20:00|10586.8|10583.8|10582.8|10578.3|10591.3|10587.3|10579.8|10576.3|26
1594729500000|2020-07-14 12:25:00|10582.3|10577.3|10584.3|10580.3|10585.3|10581.3|10581.3|10577.3|41
1594729800000|2020-07-14 12:30:00|10585.3|10580.8|10578.3|10574.3|10589.8|10584.3|10571.8|10566.8|111
1594730100000|2020-07-14 12:35:00|10577.8|10573.3|10559.8|10555.3|10581.8|10578.8|10558.8|10554.8|60
1594730400000|2020-07-14 12:40:00|10559.3|10554.8|10565.3|10561.8|10568.8|10564.3|10556.3|10552.3|41
1594730700000|2020-07-14 12:45:00|10564.8|10561.3|10562.3|10558.3|10571.3|10567.8|10561.8|10558.3|22
1594731000000|2020-07-14 12:50:00|10563.8|10558.8|10565.8|10561.8|10570.8|10567.3|10562.8|10558.8|42
1594731300000|2020-07-14 12:55:00|10566.8|10562.3|10554.3|10549.8|10566.8|10562.8|10546.8|10543.8|66
1594731600000|2020-07-14 13:00:00|10553.8|10549.3|10563.8|10560.8|10567.3|10563.3|10552.3|10548.3|70
1594731900000|2020-07-14 13:05:00|10563.3|10561.3|10547.8|10540.8|10564.8|10561.3|10538.3|10534.8|100
1594732200000|2020-07-14 13:10:00|10547.3|10540.3|10534.8|10526.3|10550.3|10542.8|10529.8|10525.8|84
1594732500000|2020-07-14 13:15:00|10535.3|10526.8|10546.3|10540.3|10547.3|10542.8|10534.8|10526.8|27
1594732800000|2020-07-14 13:20:00|10545.8|10539.8|10548.8|10544.8|10554.8|10550.8|10543.3|10538.3|24
1594733100000|2020-07-14 13:25:00|10549.3|10543.8|10545.3|10540.3|10550.3|10546.8|10544.8|10538.8|19
1594733400000|2020-07-14 13:30:00|10548.3|10541.3|10571.8|10566.8|10589.8|10585.8|10547.3|10541.3|421
1594733700000|2020-07-14 13:35:00|10571.3|10566.3|10584.3|10579.3|10585.3|10582.3|10560.8|10556.8|282
1594734000000|2020-07-14 13:40:00|10582.3|10577.3|10597.3|10593.3|10605.3|10600.8|10573.8|10569.3|246
1594734300000|2020-07-14 13:45:00|10597.8|10594.3|10571.3|10566.8|10599.8|10596.3|10571.3|10566.8|142
1594734600000|2020-07-14 13:50:00|10570.8|10567.3|10560.8|10556.8|10575.8|10572.8|10540.8|10536.8|194
1594734900000|2020-07-14 13:55:00|10559.8|10555.8|10585.8|10580.8|10587.8|10583.3|10552.8|10548.8|320
1594735200000|2020-07-14 14:00:00|10583.8|10579.8|10567.8|10562.8|10588.3|10584.8|10566.3|10562.8|123
1594735500000|2020-07-14 14:05:00|10566.8|10563.3|10556.8|10553.3|10573.8|10569.8|10556.3|10553.3|144
1594735800000|2020-07-14 14:10:00|10557.3|10553.8|10553.3|10548.3|10568.3|10564.8|10550.3|10546.3|150
1594736100000|2020-07-14 14:15:00|10555.3|10548.8|10567.8|10563.3|10572.8|10568.8|10552.8|10548.8|168
1594736400000|2020-07-14 14:20:00|10567.3|10562.3|10577.8|10573.8|10585.8|10582.8|10561.8|10558.3|175
1594736700000|2020-07-14 14:25:00|10578.3|10573.3|10587.8|10582.8|10590.3|10586.8|10569.3|10566.3|244
1594737000000|2020-07-14 14:30:00|10586.8|10582.3|10599.8|10595.3|10601.8|10598.3|10586.8|10582.3|224
1594737300000|2020-07-14 14:35:00|10599.3|10594.3|10584.3|10580.8|10601.8|10598.3|10583.3|10580.3|143
1594737600000|2020-07-14 14:40:00|10585.3|10581.8|10600.3|10595.8|10605.3|10602.3|10584.8|10580.8|136
1594737900000|2020-07-14 14:45:00|10603.3|10596.3|10600.3|10597.3|10606.8|10603.8|10590.8|10586.8|86
1594738200000|2020-07-14 14:50:00|10599.8|10596.3|10607.3|10604.3|10610.3|10606.3|10594.3|10590.8|102
1594738500000|2020-07-14 14:55:00|10606.8|10603.3|10589.3|10585.3|10606.8|10603.3|10588.8|10585.3|85
1594738800000|2020-07-14 15:00:00|10590.3|10584.8|10597.8|10593.8|10611.3|10607.8|10581.8|10578.3|103
1594739100000|2020-07-14 15:05:00|10597.3|10593.3|10602.8|10597.8|10607.8|10604.3|10583.3|10579.8|148
1594739400000|2020-07-14 15:10:00|10602.3|10598.8|10599.3|10595.3|10611.3|10607.3|10596.3|10593.3|95
1594739700000|2020-07-14 15:15:00|10598.8|10594.8|10603.3|10599.3|10606.8|10603.3|10588.3|10584.8|78
1594740000000|2020-07-14 15:20:00|10602.8|10596.8|10607.8|10603.8|10611.3|10607.3|10599.3|10595.8|98
1594740300000|2020-07-14 15:25:00|10608.3|10604.3|10612.3|10608.3|10621.8|10618.3|10605.8|10602.3|164
1594740600000|2020-07-14 15:30:00|10612.8|10608.8|10624.8|10620.3|10627.8|10624.3|10607.8|10604.8|65
1594740900000|2020-07-14 15:35:00|10623.8|10620.8|10619.8|10616.8|10630.3|10625.8|10618.8|10614.8|41
1594741200000|2020-07-14 15:40:00|10618.8|10616.3|10629.3|10625.3|10632.8|10628.3|10617.3|10613.3|57
1594741500000|2020-07-14 15:45:00|10630.3|10625.8|10629.3|10625.3|10633.8|10629.8|10618.3|10614.8|59
1594741800000|2020-07-14 15:50:00|10628.8|10624.8|10619.8|10615.3|10630.3|10627.3|10618.3|10614.3|70
1594742100000|2020-07-14 15:55:00|10619.3|10615.8|10627.8|10623.8|10627.8|10624.3|10616.8|10613.3|46
1594742400000|2020-07-14 16:00:00|10628.3|10624.3|10626.8|10623.8|10628.3|10625.3|10622.3|10618.8|36
1594742700000|2020-07-14 16:05:00|10627.8|10624.3|10622.3|10618.3|10628.3|10624.8|10614.8|10611.8|63
1594743000000|2020-07-14 16:10:00|10622.8|10618.8|10624.8|10620.3|10626.8|10623.8|10621.3|10617.8|35
1594743300000|2020-07-14 16:15:00|10624.3|10618.3|10634.3|10630.3|10636.3|10633.3|10621.8|10618.3|52
1594743600000|2020-07-14 16:20:00|10633.8|10629.8|10635.3|10631.3|10641.8|10637.8|10632.3|10628.8|90
1594743900000|2020-07-14 16:25:00|10635.8|10631.8|10627.3|10623.3|10636.3|10632.3|10623.8|10620.3|33
1594744200000|2020-07-14 16:30:00|10628.3|10623.8|10628.8|10625.3|10629.8|10627.3|10625.8|10621.8|138
1594744500000|2020-07-14 16:35:00|10629.3|10624.8|10633.3|10629.8|10635.8|10632.8|10629.3|10624.8|64
1594744800000|2020-07-14 16:40:00|10633.8|10630.3|10625.8|10623.3|10635.3|10632.3|10621.8|10618.8|41
1594745100000|2020-07-14 16:45:00|10626.3|10624.3|10632.8|10629.8|10635.3|10632.3|10626.3|10624.3|28
1594745400000|2020-07-14 16:50:00|10632.3|10629.3|10622.3|10618.8|10632.8|10629.3|10621.8|10618.8|35
1594745700000|2020-07-14 16:55:00|10623.3|10619.3|10627.3|10622.3|10627.3|10623.3|10620.8|10617.8|37
1594746000000|2020-07-14 17:00:00|10627.8|10622.8|10622.8|10619.3|10627.8|10624.8|10620.8|10616.8|38
1594746300000|2020-07-14 17:05:00|10622.3|10618.3|10622.3|10618.8|10627.8|10624.8|10619.3|10616.3|189
1594746600000|2020-07-14 17:10:00|10621.8|10617.8|10633.3|10629.3|10634.8|10631.8|10620.8|10616.8|37
1594746900000|2020-07-14 17:15:00|10633.8|10629.8|10631.8|10629.3|10637.3|10634.3|10631.3|10628.3|62
1594747200000|2020-07-14 17:20:00|10631.3|10628.3|10637.8|10634.3|10640.3|10636.8|10629.3|10626.3|120
1594747500000|2020-07-14 17:25:00|10638.3|10633.3|10636.3|10633.3|10641.8|10638.8|10636.3|10633.3|31
1594747800000|2020-07-14 17:30:00|10635.8|10631.8|10642.8|10639.3|10643.8|10640.8|10634.8|10631.8|96
1594748100000|2020-07-14 17:35:00|10642.3|10639.8|10649.3|10645.8|10650.3|10646.8|10640.8|10637.8|206
1594748400000|2020-07-14 17:40:00|10648.8|10645.3|10653.8|10650.3|10653.8|10650.3|10645.8|10642.3|144
1594748700000|2020-07-14 17:45:00|10653.3|10650.8|10654.8|10651.8|10657.8|10654.8|10651.3|10648.8|86
1594749000000|2020-07-14 17:50:00|10655.3|10650.8|10659.8|10656.3|10660.3|10657.3|10652.8|10649.3|71
1594749300000|2020-07-14 17:55:00|10660.3|10656.8|10649.3|10644.3|10662.3|10658.3|10635.3|10631.3|232
1594749600000|2020-07-14 18:00:00|10649.8|10644.8|10656.3|10652.8|10662.8|10659.3|10645.8|10640.8|139
1594749900000|2020-07-14 18:05:00|10656.8|10653.3|10651.8|10648.8|10657.8|10653.8|10645.8|10641.8|89
1594750200000|2020-07-14 18:10:00|10652.3|10648.3|10655.3|10651.3|10655.3|10651.8|10649.3|10645.3|13
1594750500000|2020-07-14 18:15:00|10656.3|10651.8|10661.3|10656.8|10663.8|10660.3|10653.8|10650.3|75
1594750800000|2020-07-14 18:20:00|10661.8|10657.3|10664.3|10660.8|10665.3|10662.3|10659.3|10655.3|86
1594751100000|2020-07-14 18:25:00|10663.8|10661.3|10664.8|10660.3|10664.8|10661.8|10658.3|10654.8|54
1594751400000|2020-07-14 18:30:00|10665.3|10660.8|10660.3|10656.3|10665.8|10662.8|10658.8|10654.3|25
1594751700000|2020-07-14 18:35:00|10660.8|10656.8|10652.8|10648.8|10662.8|10658.8|10651.8|10648.3|55
1594752000000|2020-07-14 18:40:00|10653.8|10649.3|10658.3|10653.8|10659.3|10654.8|10653.3|10649.3|36
1594752300000|2020-07-14 18:45:00|10657.8|10652.3|10649.8|10645.8|10662.3|10659.3|10645.3|10641.3|110
1594752600000|2020-07-14 18:50:00|10649.3|10644.8|10658.8|10654.3|10659.8|10655.8|10648.3|10644.3|26
1594752900000|2020-07-14 18:55:00|10658.3|10653.3|10662.8|10658.8|10665.3|10662.3|10651.8|10648.3|87
1594753200000|2020-07-14 19:00:00|10662.3|10659.3|10648.8|10643.8|10665.3|10662.8|10647.3|10643.8|30
1594753500000|2020-07-14 19:05:00|10649.3|10644.8|10648.3|10644.3|10654.8|10651.3|10646.3|10643.3|88
1594753800000|2020-07-14 19:10:00|10647.8|10645.8|10646.8|10642.8|10653.8|10650.3|10642.3|10638.8|34
1594754100000|2020-07-14 19:15:00|10646.3|10641.8|10645.3|10641.3|10651.3|10646.8|10636.8|10633.8|63
1594754400000|2020-07-14 19:20:00|10646.3|10641.8|10660.8|10657.3|10661.8|10658.3|10646.3|10641.8|44
1594754700000|2020-07-14 19:25:00|10660.3|10656.8|10660.8|10657.3|10664.8|10660.8|10656.3|10653.3|97
1594755000000|2020-07-14 19:30:00|10661.3|10658.8|10659.8|10655.3|10665.8|10662.8|10659.3|10654.8|91
1594755300000|2020-07-14 19:35:00|10659.3|10654.8|10664.3|10660.3|10664.3|10661.3|10654.8|10649.8|27
1594755600000|2020-07-14 19:40:00|10663.8|10658.8|10664.8|10661.3|10666.8|10664.3|10662.3|10658.8|95
1594755900000|2020-07-14 19:45:00|10665.3|10661.8|10665.3|10661.8|10666.8|10664.3|10663.8|10660.3|225
1594756200000|2020-07-14 19:50:00|10664.3|10662.3|10678.8|10674.8|10681.3|10678.8|10664.3|10662.3|283
1594756500000|2020-07-14 19:55:00|10678.3|10674.3|10675.8|10672.3|10681.3|10678.3|10671.8|10668.3|202
1594756800000|2020-07-14 20:00:00|10676.3|10672.8|10665.3|10661.3|10676.3|10672.8|10664.3|10660.3|75
1594757100000|2020-07-14 20:05:00|10662.8|10660.3|10672.3|10668.8|10672.8|10668.8|10662.8|10658.8|46
1594757400000|2020-07-14 20:10:00|10672.8|10668.3|10670.3|10665.8|10674.3|10670.8|10668.3|10664.8|7
1594757700000|2020-07-14 20:15:00|10669.8|10666.3|10675.3|10671.3|10675.3|10671.8|10669.8|10665.8|12
1594758000000|2020-07-14 20:20:00|10675.8|10671.8|10677.3|10673.3|10677.8|10674.3|10675.8|10671.3|1
1594758300000|2020-07-14 20:25:00|10676.8|10672.8|10674.3|10669.8|10677.8|10673.8|10674.3|10669.8|17
1594758600000|2020-07-14 20:30:00|10673.8|10669.3|10677.8|10674.3|10677.8|10674.3|10672.3|10668.3|24
1594758900000|2020-07-14 20:35:00|10678.3|10674.8|10673.3|10669.3|10678.3|10674.8|10671.3|10668.3|9
1594759200000|2020-07-14 20:40:00|10672.8|10668.8|10673.3|10669.8|10673.3|10670.3|10670.8|10668.3|4
1594759500000|2020-07-14 20:45:00|10674.3|10670.3|10675.8|10671.3|10675.8|10671.3|10674.3|10670.3|9
1594759800000|2020-07-14 20:50:00|10675.3|10671.8|10675.8|10671.8|10675.8|10671.8|10675.3|10671.8|0
1594760100000|2020-07-14 20:55:00|10675.3|10671.3|10675.3|10669.8|10675.8|10671.3|10672.8|10669.3|13
1594760400000|2020-07-14 21:00:00|10675.8|10669.3|10680.3|10673.3|10680.3|10676.3|10675.8|10669.3|5
1594760700000|2020-07-14 21:05:00|10681.3|10678.3|10681.3|10673.3|10681.3|10678.3|10681.3|10673.3|8
1594761000000|2020-07-14 21:10:00|10681.8|10679.3|10689|10679|10689.6|10683.3|10681.8|10678.3|16881665
1594761300000|2020-07-14 21:15:00|10688.5|10678.5|10697.9|10687.9|10700.4|10690.4|10686.3|10676.3|0
1594761600000|2020-07-14 21:20:00|10697.4|10687.4|10695|10685|10709.4|10699.4|10694.6|10684.6|0
1594761900000|2020-07-14 21:25:00|10695.8|10685.8|10679.7|10669.7|10695.8|10685.8|10677.3|10667.3|0
1594762200000|2020-07-14 21:30:00|10680|10670|10680.8|10670.8|10681.2|10671.2|10676|10666|0
1594762500000|2020-07-14 21:35:00|10681.2|10671.2|10685.9|10675.9|10687.1|10677.1|10681.2|10671.2|0
1594762800000|2020-07-14 21:40:00|10685.3|10675.3|10687|10677|10687|10677|10682.8|10672.8|0
1594763100000|2020-07-14 21:45:00|10686.9|10676.9|10683.3|10673.3|10689.5|10679.5|10683.3|10673.3|0
1594763400000|2020-07-14 21:50:00|10683|10673|10684.6|10674.6|10685.5|10675.5|10681|10671|0
1594763700000|2020-07-14 21:55:00|10684.3|10674.3|10679.6|10669.6|10687.4|10677.4|10679.3|10669.3|0
1594764000000|2020-07-14 22:00:00|10694.2|10684.2|10709.5|10699.5|10713.4|10703.4|10690.1|10680.1|0
1594764300000|2020-07-14 22:05:00|10710.1|10700.1|10701.3|10691.3|10714.9|10704.9|10699.3|10689.3|0
1594764600000|2020-07-14 22:10:00|10700.8|10690.8|10709.3|10699.3|10711.4|10701.4|10700.8|10690.8|0
1594764900000|2020-07-14 22:15:00|10709.8|10699.8|10709.7|10699.7|10713.9|10703.9|10705.6|10695.6|0
1594765200000|2020-07-14 22:20:00|10709.1|10699.1|10714.3|10704.3|10714.3|10704.3|10708.8|10698.8|0
1594765500000|2020-07-14 22:25:00|10714.9|10704.9|10713.8|10703.8|10719.1|10709.1|10713.2|10703.2|0
1594765800000|2020-07-14 22:30:00|10714.4|10704.4|10705.7|10695.7|10716.2|10706.2|10699.3|10689.3|0
1594766100000|2020-07-14 22:35:00|10705.4|10695.4|10707.8|10697.8|10707.8|10697.8|10704.3|10694.3|0
1594766400000|2020-07-14 22:40:00|10706.6|10696.6|10712.9|10702.9|10714|10704|10706|10696|0
1594766700000|2020-07-14 22:45:00|10712.3|10702.3|10708.5|10698.5|10715.6|10705.6|10708|10698|0
1594767000000|2020-07-14 22:50:00|10709.1|10699.1|10710.9|10700.9|10710.9|10700.9|10707.4|10697.4|0
1594767300000|2020-07-14 22:55:00|10711.5|10701.5|10713.6|10703.6|10717.1|10707.1|10710.3|10700.3|0
1594767600000|2020-07-14 23:00:00|10715.3|10705.3|10714.6|10704.6|10717.3|10707.3|10714.6|10704.6|0
1594767900000|2020-07-14 23:05:00|10715.1|10705.1|10706.1|10696.1|10715.1|10705.1|10704.9|10694.9|0
1594768200000|2020-07-14 23:10:00|10706.4|10696.4|10705.9|10695.9|10707.9|10697.9|10704.9|10694.9|0
1594768500000|2020-07-14 23:15:00|10706.5|10696.5|10707.7|10697.7|10709.4|10699.4|10706.5|10696.5|0
1594768800000|2020-07-14 23:20:00|10707.1|10697.1|10709.2|10699.2|10710.1|10700.1|10706.5|10696.5|0
1594769100000|2020-07-14 23:25:00|10709.8|10699.8|10708.1|10698.1|10709.8|10699.8|10707.5|10697.5|0
1594769400000|2020-07-14 23:30:00|10708.4|10698.4|10704.6|10694.6|10709.2|10699.2|10704|10694|0
1594769700000|2020-07-14 23:35:00|10705.2|10695.2|10703.4|10693.4|10706.3|10696.3|10701.1|10691.1|0
1594770000000|2020-07-14 23:40:00|10704|10694|10700.7|10690.7|10704|10694|10699.5|10689.5|0
1594770300000|2020-07-14 23:45:00|10701.3|10691.3|10697.3|10687.3|10701.3|10691.3|10694.4|10684.4|0
1594770600000|2020-07-14 23:50:00|10697|10687|10694.4|10684.4|10697.6|10687.6|10690.9|10680.9|0
1594770900000|2020-07-14 23:55:00|10694.7|10684.7|10698.5|10688.5|10698.5|10688.5|10692.1|10682.1|0
1594771200000|2020-07-15 00:00:00|10697.4|10687.4|10708.5|10698.5|10709|10699|10696.8|10686.8|0
1594771500000|2020-07-15 00:05:00|10708.2|10698.2|10709|10699|10709|10699|10704.4|10694.4|0
1594771800000|2020-07-15 00:10:00|10709.6|10699.6|10702.4|10692.4|10712|10702|10700.9|10690.9|0
1594772100000|2020-07-15 00:15:00|10703|10693|10699.8|10689.8|10704.7|10694.7|10699.8|10689.8|0
1594772400000|2020-07-15 00:20:00|10700.4|10690.4|10699.8|10689.8|10703.3|10693.3|10696.9|10686.9|0
1594772700000|2020-07-15 00:25:00|10700.4|10690.4|10696.3|10686.3|10702.7|10692.7|10692.8|10682.8|0
1594773000000|2020-07-15 00:30:00|10696.9|10686.9|10696.3|10686.3|10698.7|10688.7|10694|10684|0
1594773300000|2020-07-15 00:35:00|10696.6|10686.6|10695.1|10685.1|10698.7|10688.7|10692.8|10682.8|0
1594773600000|2020-07-15 00:40:00|10694.6|10684.6|10694.8|10684.8|10695.1|10685.1|10692.8|10682.8|0
1594773900000|2020-07-15 00:45:00|10694.5|10684.5|10699.3|10689.3|10701.1|10691.1|10694.5|10684.5|0
1594774200000|2020-07-15 00:50:00|10699.9|10689.9|10698.7|10688.7|10701.1|10691.1|10697|10687|0
1594774500000|2020-07-15 00:55:00|10699.3|10689.3|10699.3|10689.3|10700.5|10690.5|10695.8|10685.8|0
1594774800000|2020-07-15 01:00:00|10698.7|10688.7|10705.2|10701.7|10723.2|10720.2|10698.4|10688.4|606
1594775100000|2020-07-15 01:05:00|10705.7|10702.2|10704.7|10700.7|10705.7|10702.2|10697.7|10693.7|169
1594775400000|2020-07-15 01:10:00|10704.2|10699.7|10704.7|10701.2|10709.7|10706.2|10702.7|10698.7|145
1594775700000|2020-07-15 01:15:00|10705.7|10702.2|10710.2|10707.2|10713.2|10710.7|10705.7|10702.2|252
1594776000000|2020-07-15 01:20:00|10710.7|10707.7|10698.2|10695.2|10710.7|10707.7|10697.7|10694.7|265
1594776300000|2020-07-15 01:25:00|10697.2|10693.7|10711.7|10708.2|10713.2|10709.2|10696.2|10692.7|149
1594776600000|2020-07-15 01:30:00|10711.2|10707.7|10699.7|10696.2|10712.7|10709.7|10694.2|10691.2|244
1594776900000|2020-07-15 01:35:00|10699.2|10696.7|10692.2|10686.7|10706.7|10703.2|10692.2|10686.2|222
1594777200000|2020-07-15 01:40:00|10691.7|10686.2|10698.2|10692.2|10698.7|10695.7|10689.7|10686.2|130
1594777500000|2020-07-15 01:45:00|10697.7|10691.7|10681.7|10677.7|10697.7|10692.2|10681.7|10677.7|123
1594777800000|2020-07-15 01:50:00|10682.7|10678.2|10684.2|10680.7|10696.7|10692.7|10682.2|10678.2|114
1594778100000|2020-07-15 01:55:00|10684.7|10680.2|10687.7|10684.7|10689.7|10686.7|10682.2|10678.2|85
1594778400000|2020-07-15 02:00:00|10690.2|10684.2|10682.2|10679.7|10690.7|10687.2|10678.7|10676.2|212
1594778700000|2020-07-15 02:05:00|10683.2|10679.2|10682.7|10679.2|10689.2|10685.7|10682.2|10678.2|111
1594779000000|2020-07-15 02:10:00|10683.2|10679.7|10680.2|10676.7|10690.7|10687.2|10679.7|10676.2|143
1594779300000|2020-07-15 02:15:00|10681.2|10677.2|10678.7|10675.2|10685.7|10682.2|10678.7|10675.2|158
1594779600000|2020-07-15 02:20:00|10679.2|10675.7|10685.7|10681.7|10690.7|10687.7|10679.2|10675.7|53
1594779900000|2020-07-15 02:25:00|10684.7|10680.7|10683.2|10679.2|10685.7|10682.7|10675.7|10672.2|148
1594780200000|2020-07-15 02:30:00|10682.7|10679.7|10678.7|10675.2|10682.7|10680.2|10673.7|10671.2|194
1594780500000|2020-07-15 02:35:00|10679.7|10675.7|10677.2|10672.7|10680.7|10678.2|10674.7|10670.2|181
1594780800000|2020-07-15 02:40:00|10676.7|10672.2|10667.7|10664.2|10676.7|10673.2|10664.2|10661.2|144
1594781100000|2020-07-15 02:45:00|10667.2|10663.7|10670.7|10667.2|10674.7|10670.2|10666.2|10662.7|59
1594781400000|2020-07-15 02:50:00|10671.2|10667.7|10676.7|10673.2|10677.2|10674.2|10670.7|10667.2|60
1594781700000|2020-07-15 02:55:00|10677.2|10673.7|10677.2|10673.7|10680.7|10677.2|10674.2|10671.2|53
1594782000000|2020-07-15 03:00:00|10676.7|10674.2|10673.2|10670.2|10677.7|10674.7|10671.7|10668.7|40
1594782300000|2020-07-15 03:05:00|10673.7|10671.2|10673.7|10670.2|10676.7|10673.2|10671.7|10668.2|31
1594782600000|2020-07-15 03:10:00|10674.2|10670.7|10670.7|10665.2|10675.7|10672.2|10670.7|10664.7|41
1594782900000|2020-07-15 03:15:00|10670.2|10664.7|10658.7|10655.2|10670.2|10665.2|10656.2|10653.2|133
1594783200000|2020-07-15 03:20:00|10656.2|10654.7|10666.2|10662.2|10671.7|10668.2|10656.2|10653.2|161
1594783500000|2020-07-15 03:25:00|10666.7|10662.7|10663.7|10660.2|10669.2|10666.2|10661.2|10658.2|111
1594783800000|2020-07-15 03:30:00|10662.7|10659.7|10660.2|10657.2|10671.2|10667.2|10656.7|10652.7|319
1594784100000|2020-07-15 03:35:00|10660.7|10657.7|10664.2|10661.2|10666.7|10664.2|10659.2|10655.7|285
1594784400000|2020-07-15 03:40:00|10663.7|10660.2|10670.2|10667.2|10670.2|10667.2|10659.2|10656.7|302
1594784700000|2020-07-15 03:45:00|10672.2|10668.7|10662.7|10660.7|10675.2|10670.7|10652|10650|525745
1594785000000|2020-07-15 03:50:00|10663.1|10661.1|10662.4|10660.4|10669.7|10667.7|10655.8|10653.8|320025
1594785300000|2020-07-15 03:55:00|10663.1|10661.1|10679.6|10677.6|10688.2|10686.2|10662.5|10660.5|426900
1594785600000|2020-07-15 04:00:00|10679.7|10677.7|10705.7|10703.7|10706.8|10704.8|10679.3|10677.3|565200
1594785900000|2020-07-15 04:05:00|10705.6|10703.6|10704.5|10702.5|10710|10708|10698.6|10696.6|305925
1594786200000|2020-07-15 04:10:00|10702.9|10700.9|10699|10697|10707.3|10705.3|10695.6|10693.6|197175
1594786500000|2020-07-15 04:15:00|10700.6|10698.6|10696.7|10694.7|10705.7|10703.7|10694.3|10692.3|151275
1594786800000|2020-07-15 04:20:00|10696.3|10694.3|10710.7|10708.7|10711.8|10709.8|10694.6|10692.6|283275
1594787100000|2020-07-15 04:25:00|10710.5|10708.5|10713.5|10711.5|10716.5|10714.5|10708|10706|235200
1594787400000|2020-07-15 04:30:00|10712.7|10710.7|10716.5|10714.5|10721.5|10719.5|10712.7|10710.7|289050
1594787700000|2020-07-15 04:35:00|10716.1|10714.1|10727.6|10725.6|10728.1|10726.1|10710.7|10708.7|323775
1594788000000|2020-07-15 04:40:00|10727.5|10725.5|10726.6|10724.6|10733.4|10731.4|10723.7|10721.7|213375
1594788300000|2020-07-15 04:45:00|10726.4|10724.4|10736.5|10734.5|10742.8|10740.8|10726.1|10724.1|400950
1594788600000|2020-07-15 04:50:00|10736.6|10734.6|10744.5|10742.5|10748.7|10746.7|10736.6|10734.6|199725
1594788900000|2020-07-15 04:55:00|10743.7|10741.7|10756.7|10754.7|10760.8|10758.8|10742.2|10740.2|351150
1594789200000|2020-07-15 05:00:00|10756.8|10754.8|10755.2|10753.2|10770.9|10768.9|10750.2|10748.2|380775
1594789500000|2020-07-15 05:05:00|10755.6|10753.6|10759.4|10757.4|10764.5|10762.5|10755.2|10753.2|160125
1594789800000|2020-07-15 05:10:00|10758.6|10756.6|10766.3|10764.3|10767.6|10765.6|10756.4|10754.4|147000
1594790100000|2020-07-15 05:15:00|10765.8|10763.8|10767.1|10765.1|10769.6|10767.6|10761.4|10759.4|181350
1594790400000|2020-07-15 05:20:00|10766.8|10764.8|10759|10757|10769.2|10767.2|10755.4|10753.4|177675
1594790700000|2020-07-15 05:25:00|10758.3|10756.3|10770.4|10768.4|10775.6|10773.6|10757.2|10755.2|216150
1594791000000|2020-07-15 05:30:00|10769.4|10767.4|10778.8|10776.8|10781.2|10779.2|10766.7|10764.7|198825
1594791300000|2020-07-15 05:35:00|10779.5|10777.5|10775.3|10773.3|10780.8|10778.8|10773|10771|141300
1594791600000|2020-07-15 05:40:00|10774.9|10772.9|10777.3|10775.3|10784.1|10782.1|10773.3|10771.3|143925
1594791900000|2020-07-15 05:45:00|10777.2|10775.2|10782.2|10780.2|10787.3|10785.3|10777.2|10775.2|177825
1594792200000|2020-07-15 05:50:00|10782|10780|10797|10795|10799.4|10797.4|10782|10780|333675
1594792500000|2020-07-15 05:55:00|10797.1|10795.1|10801.5|10799.5|10802.2|10800.2|10791.5|10789.5|162375
1594792800000|2020-07-15 06:00:00|10801.7|10799.7|10801.5|10799.5|10810.3|10808.3|10799.8|10797.8|260400
1594793100000|2020-07-15 06:05:00|10801.6|10799.6|10803.9|10801.9|10803.9|10801.9|10797.5|10795.5|85200
1594793400000|2020-07-15 06:10:00|10804|10802|10803.2|10801.2|10806.4|10804.4|10800.5|10798.5|98700
1594793700000|2020-07-15 06:15:00|10803.4|10801.4|10796.8|10794.8|10803.8|10801.8|10796.8|10794.8|97275
1594794000000|2020-07-15 06:20:00|10796.1|10794.1|10789.1|10787.1|10796.7|10794.7|10781.6|10779.6|193725
1594794300000|2020-07-15 06:25:00|10788.9|10786.9|10783.6|10781.6|10789.1|10787.1|10774.1|10772.1|171300
1594794600000|2020-07-15 06:30:00|10783.7|10781.7|10769.4|10767.4|10784|10782|10763.8|10761.8|329550
1594794900000|2020-07-15 06:35:00|10770|10768|10774.1|10772.1|10776.4|10774.4|10767|10765|99375
1594795200000|2020-07-15 06:40:00|10774.6|10772.6|10765.6|10763.6|10774.6|10772.6|10763.7|10761.7|120975
1594795500000|2020-07-15 06:45:00|10764.9|10762.9|10754.8|10752.8|10764.9|10762.9|10747.4|10745.4|419700
1594795800000|2020-07-15 06:50:00|10754.9|10752.9|10756.6|10754.6|10759.9|10757.9|10750.8|10748.8|115875
1594796100000|2020-07-15 06:55:00|10756.3|10754.3|10761.6|10759.6|10765.6|10763.6|10754.7|10752.7|151125
1594796400000|2020-07-15 07:00:00|10762.4|10760.4|10771.8|10769.8|10776.8|10774.8|10762.4|10760.4|163650
1594796700000|2020-07-15 07:05:00|10771.7|10769.7|10756.8|10754.8|10773.7|10771.7|10754.4|10752.4|97650
1594797000000|2020-07-15 07:10:00|10756.7|10754.7|10750.5|10748.5|10759|10757|10748.8|10746.8|121350
1594797300000|2020-07-15 07:15:00|10750|10748|10760.3|10758.3|10762.9|10760.9|10748.6|10746.6|90675
1594797600000|2020-07-15 07:20:00|10760.1|10758.1|10764.5|10762.5|10770|10768|10760.1|10758.1|75600
1594797900000|2020-07-15 07:25:00|10764.6|10762.6|10764.8|10762.8|10769.1|10767.1|10760.2|10758.2|45825
1594798200000|2020-07-15 07:30:00|10764.9|10762.9|10767.9|10765.9|10772.4|10770.4|10760.7|10758.7|52125
1594798500000|2020-07-15 07:35:00|10768.2|10766.2|10755.9|10753.9|10770.7|10768.7|10755.7|10753.7|89325
1594798800000|2020-07-15 07:40:00|10756.1|10754.1|10773.3|10771.3|10777.6|10775.6|10756.1|10754.1|159150
1594799100000|2020-07-15 07:45:00|10773.5|10771.5|10774|10772|10776.5|10774.5|10766.3|10764.3|64425
1594799400000|2020-07-15 07:50:00|10774.1|10772.1|10773.7|10771.7|10775.8|10773.8|10768.8|10766.8|45600
1594799700000|2020-07-15 07:55:00|10773.5|10771.5|10786.8|10784.8|10790|10788|10773.5|10771.5|224325
1594800000000|2020-07-15 08:00:00|10786.9|10784.9|10791.9|10789.9|10794.2|10792.2|10784.5|10782.5|124350
1594800300000|2020-07-15 08:05:00|10792.4|10790.4|10795.2|10793.2|10797.8|10795.8|10784.9|10782.9|99300
1594800600000|2020-07-15 08:10:00|10797.4|10795.4|10789.7|10787.7|10797.4|10795.4|10788.5|10786.5|64950
1594800900000|2020-07-15 08:15:00|10789.4|10787.4|10778.8|10776.8|10790.3|10788.3|10771.1|10769.1|151575
1594801200000|2020-07-15 08:20:00|10777.5|10775.5|10781.8|10779.8|10789.8|10787.8|10777|10775|61200
1594801500000|2020-07-15 08:25:00|10781.5|10779.5|10796.9|10794.9|10797.4|10795.4|10779.5|10777.5|82575
1594801800000|2020-07-15 08:30:00|10796.3|10794.3|10780.7|10778.7|10801.5|10799.5|10772.2|10770.2|259125
1594802100000|2020-07-15 08:35:00|10781.5|10779.5|10780|10778|10785.5|10783.5|10776.5|10774.5|72300
1594802400000|2020-07-15 08:40:00|10780.9|10778.9|10770|10768|10782.5|10780.5|10765|10763|163875
1594802700000|2020-07-15 08:45:00|10770.2|10768.2|10755.3|10753.3|10772.7|10770.7|10751.7|10749.7|278925
1594803000000|2020-07-15 08:50:00|10754.7|10752.7|10725.3|10723.3|10754.7|10752.7|10715.9|10713.9|722400
1594803300000|2020-07-15 08:55:00|10725.1|10723.1|10728.2|10726.2|10734|10732|10718.6|10716.6|214200
1594803600000|2020-07-15 09:00:00|10728.7|10726.7|10714|10712|10728.7|10726.7|10711.6|10709.6|306075
1594803900000|2020-07-15 09:05:00|10714.3|10712.3|10659.8|10657.8|10714.9|10712.9|10643|10641|1062450
1594804200000|2020-07-15 09:10:00|10658.9|10656.9|10676.6|10674.6|10690.1|10688.1|10652.2|10650.2|452925
1594804500000|2020-07-15 09:15:00|10675.9|10673.9|10667.9|10665.9|10676.9|10674.9|10657.9|10655.9|216450
1594804800000|2020-07-15 09:20:00|10668.4|10666.4|10684.7|10682.7|10687.1|10685.1|10664.3|10662.3|164325
1594805100000|2020-07-15 09:25:00|10684|10682|10685.4|10683.4|10699.9|10697.9|10683.7|10681.7|248850
1594805400000|2020-07-15 09:30:00|10685.9|10683.9|10662.4|10660.4|10685.9|10683.9|10658.6|10656.6|247500
1594805700000|2020-07-15 09:35:00|10662.1|10660.1|10613.4|10611.4|10667|10665|10613.4|10611.4|556500
1594806000000|2020-07-15 09:40:00|10612.9|10610.9|10599|10597|10617.6|10615.6|10579.7|10577.7|742800
1594806300000|2020-07-15 09:45:00|10597.6|10595.6|10601.8|10599.8|10608|10606|10585.2|10583.2|361425
1594806600000|2020-07-15 09:50:00|10601.5|10599.5|10613.7|10611.7|10613.7|10611.7|10589.2|10587.2|372150
1594806900000|2020-07-15 09:55:00|10613.8|10611.8|10629.5|10627.5|10631.2|10629.2|10613.8|10611.8|357000
1594807200000|2020-07-15 10:00:00|10628.4|10625.4|10628.9|10625.9|10632.9|10629.9|10618.4|10614.9|480
1594807500000|2020-07-15 10:05:00|10628.4|10624.4|10629.9|10626.9|10630.4|10626.9|10625.4|10621.9|114
1594807800000|2020-07-15 10:10:00|10633.9|10623.9|10651.4|10641.4|10651.7|10641.7|10632.8|10622.8|17901950
1594808100000|2020-07-15 10:15:00|10650.8|10640.8|10650.4|10640.4|10652.5|10642.5|10648.8|10638.8|0
1594808400000|2020-07-15 10:20:00|10651|10641|10646.2|10636.2|10658.2|10648.2|10646.2|10636.2|0
1594808700000|2020-07-15 10:25:00|10645|10635|10652.5|10642.5|10653.1|10643.1|10643.2|10633.2|0
1594809000000|2020-07-15 10:30:00|10653.1|10643.1|10653.1|10643.1|10660|10650|10648.4|10638.4|0
1594809300000|2020-07-15 10:35:00|10652.5|10642.5|10656|10646|10657.7|10647.7|10652.5|10642.5|0
1594809600000|2020-07-15 10:40:00|10650.2|10640.2|10653.9|10645.4|10653.9|10649.4|10646.4|10639.9|86
1594809900000|2020-07-15 10:45:00|10653.4|10645.9|10659.9|10653.9|10659.9|10655.4|10651.9|10645.9|112
1594810200000|2020-07-15 10:50:00|10659.4|10654.4|10666.4|10662.9|10666.4|10662.9|10656.4|10653.4|69
1594810500000|2020-07-15 10:55:00|10667.4|10662.4|10668.9|10664.4|10673.4|10669.4|10664.4|10659.9|99
1594810800000|2020-07-15 11:00:00|10668.4|10663.9|10678.9|10673.4|10679.9|10675.9|10666.9|10662.9|171
1594811100000|2020-07-15 11:05:00|10678.4|10672.9|10678.9|10674.4|10683.9|10679.9|10674.4|10669.4|75
1594811400000|2020-07-15 11:10:00|10679.9|10674.9|10683.4|10679.9|10684.4|10680.9|10676.4|10672.9|418
1594811700000|2020-07-15 11:15:00|10682.9|10679.4|10675.9|10671.9|10683.9|10679.9|10674.4|10671.4|89
1594812000000|2020-07-15 11:20:00|10675.4|10672.4|10677.4|10673.9|10683.9|10679.9|10673.9|10670.4|30
1594812300000|2020-07-15 11:25:00|10677.9|10674.9|10684.9|10680.9|10686.4|10682.9|10677.9|10674.9|36
1594812600000|2020-07-15 11:30:00|10685.9|10681.4|10685.9|10681.4|10686.4|10683.4|10678.9|10674.9|32
1594812900000|2020-07-15 11:35:00|10686.4|10681.9|10681.4|10677.9|10686.9|10684.4|10679.4|10675.9|324
1594813200000|2020-07-15 11:40:00|10681.9|10678.9|10690.9|10686.9|10690.9|10686.9|10680.4|10677.4|60
1594813500000|2020-07-15 11:45:00|10690.4|10685.9|10679.9|10676.4|10690.9|10686.4|10676.4|10673.9|132
1594813800000|2020-07-15 11:50:00|10680.4|10677.4|10684.4|10680.9|10685.4|10681.9|10679.4|10676.4|42
1594814100000|2020-07-15 11:55:00|10683.9|10679.9|10686.4|10682.9|10686.4|10682.9|10680.4|10676.4|25
1594814400000|2020-07-15 12:00:00|10687.4|10683.4|10694.9|10690.9|10698.9|10695.9|10682.9|10679.4|91
1594814700000|2020-07-15 12:05:00|10694.4|10689.9|10695.4|10692.4|10702.9|10699.4|10692.9|10688.9|59
1594815000000|2020-07-15 12:10:00|10695.9|10693.4|10700.9|10697.9|10706.9|10703.4|10695.9|10692.4|109
1594815300000|2020-07-15 12:15:00|10700.4|10697.4|10701.9|10698.4|10704.9|10702.4|10699.9|10696.4|115
1594815600000|2020-07-15 12:20:00|10701.4|10697.4|10702.4|10699.9|10702.9|10699.9|10696.9|10693.4|147
1594815900000|2020-07-15 12:25:00|10702.9|10699.4|10699.4|10695.9|10704.4|10701.4|10698.9|10694.9|39
1594816200000|2020-07-15 12:30:00|10699.9|10696.4|10709.4|10705.4|10709.4|10705.9|10699.4|10695.9|114
1594816500000|2020-07-15 12:35:00|10709.9|10704.4|10700.9|10696.4|10711.4|10708.4|10699.9|10696.4|111
1594816800000|2020-07-15 12:40:00|10700.4|10696.9|10695.9|10692.4|10700.9|10697.9|10692.9|10688.9|21
1594817100000|2020-07-15 12:45:00|10696.4|10692.9|10696.4|10692.4|10696.9|10692.9|10679.9|10675.4|419
1594817400000|2020-07-15 12:50:00|10698.4|10692.9|10694.4|10690.9|10699.4|10695.9|10692.4|10687.9|191
1594817700000|2020-07-15 12:55:00|10693.9|10689.9|10694.4|10691.4|10694.9|10691.4|10687.9|10684.4|198
1594818000000|2020-07-15 13:00:00|10693.9|10689.4|10691.9|10687.9|10698.4|10694.9|10689.9|10685.9|84
1594818300000|2020-07-15 13:05:00|10691.4|10685.9|10682.9|10679.4|10691.9|10685.9|10679.4|10675.4|87
1594818600000|2020-07-15 13:10:00|10682.4|10678.4|10681.4|10677.9|10684.9|10681.4|10678.4|10675.4|13
1594818900000|2020-07-15 13:15:00|10680.4|10678.4|10692.4|10688.9|10694.4|10690.9|10679.9|10675.9|136
1594819200000|2020-07-15 13:20:00|10691.4|10688.4|10695.4|10692.4|10698.9|10695.4|10690.9|10687.4|83
1594819500000|2020-07-15 13:25:00|10694.4|10691.9|10694.9|10689.4|10699.9|10696.9|10693.4|10689.4|41
1594819800000|2020-07-15 13:30:00|10695.4|10689.9|10697.4|10693.4|10711.4|10708.9|10693.9|10687.9|321
1594820100000|2020-07-15 13:35:00|10697.9|10694.4|10695.9|10690.9|10699.9|10695.9|10680.4|10677.4|394
1594820400000|2020-07-15 13:40:00|10697.4|10691.4|10701.9|10698.4|10704.9|10701.4|10695.4|10689.9|177
1594820700000|2020-07-15 13:45:00|10703.4|10698.9|10703.9|10700.4|10707.9|10704.9|10696.4|10693.4|216
1594821000000|2020-07-15 13:50:00|10704.4|10699.9|10699.9|10694.9|10704.9|10701.9|10690.4|10685.9|185
1594821300000|2020-07-15 13:55:00|10699.4|10697.4|10696.4|10692.9|10704.9|10700.9|10695.4|10691.9|158
1594821600000|2020-07-15 14:00:00|10697.4|10693.9|10692.9|10689.4|10704.9|10700.9|10691.4|10687.4|169
1594821900000|2020-07-15 14:05:00|10693.4|10689.9|10704.9|10701.4|10704.9|10701.4|10690.9|10687.9|163
1594822200000|2020-07-15 14:10:00|10704.4|10699.9|10696.9|10692.9|10704.9|10701.9|10690.9|10688.4|152
1594822500000|2020-07-15 14:15:00|10697.4|10693.9|10698.9|10695.4|10701.4|10698.9|10693.4|10689.9|156
1594822800000|2020-07-15 14:20:00|10700.4|10695.9|10706.4|10702.4|10706.9|10703.4|10699.4|10695.4|86
1594823100000|2020-07-15 14:25:00|10706.9|10702.9|10722.4|10718.9|10723.4|10719.9|10705.9|10702.4|224
1594823400000|2020-07-15 14:30:00|10724.9|10719.4|10723.4|10720.9|10729.9|10726.9|10720.9|10717.9|216
1594823700000|2020-07-15 14:35:00|10724.4|10720.4|10732.9|10729.4|10732.9|10729.9|10722.4|10719.4|232
1594824000000|2020-07-15 14:40:00|10732.4|10727.9|10727.4|10722.9|10732.9|10729.4|10722.9|10720.4|236
1594824300000|2020-07-15 14:45:00|10727.9|10723.4|10726.9|10723.9|10731.4|10728.4|10724.4|10721.4|129
1594824600000|2020-07-15 14:50:00|10727.4|10724.9|10723.4|10720.4|10729.9|10726.4|10721.4|10718.4|213
1594824900000|2020-07-15 14:55:00|10722.9|10719.9|10719.9|10716.4|10730.4|10726.9|10718.4|10714.9|216
1594825200000|2020-07-15 15:00:00|10721.4|10717.4|10712.4|10708.4|10724.9|10721.4|10711.9|10707.9|107
1594825500000|2020-07-15 15:05:00|10712.9|10709.4|10704.9|10701.9|10714.4|10710.4|10697.9|10694.4|190
1594825800000|2020-07-15 15:10:00|10705.4|10702.9|10707.9|10704.4|10707.9|10704.4|10700.4|10696.9|99
1594826100000|2020-07-15 15:15:00|10708.9|10705.4|10707.4|10703.4|10710.9|10707.9|10698.9|10695.4|103
1594826400000|2020-07-15 15:20:00|10707.9|10704.4|10702.9|10698.9|10711.4|10708.4|10695.4|10691.4|130
1594826700000|2020-07-15 15:25:00|10703.4|10699.4|10706.4|10702.4|10712.4|10709.4|10702.4|10698.9|178
1594827000000|2020-07-15 15:30:00|10705.9|10701.9|10696.4|10692.9|10705.9|10702.4|10695.4|10691.9|200
1594827300000|2020-07-15 15:35:00|10697.4|10693.9|10680.9|10676.4|10697.9|10694.4|10679.9|10676.4|237
1594827600000|2020-07-15 15:40:00|10680.4|10675.4|10685.9|10681.4|10687.4|10684.4|10676.4|10672.9|226
1594827900000|2020-07-15 15:45:00|10685.4|10681.9|10674.9|10671.4|10688.9|10684.9|10672.4|10669.4|105
1594828200000|2020-07-15 15:50:00|10675.4|10671.9|10680.9|10677.4|10681.4|10677.9|10674.9|10670.9|139
1594828500000|2020-07-15 15:55:00|10681.4|10677.9|10669.4|10666.4|10682.4|10679.4|10669.4|10666.4|98
1594828800000|2020-07-15 16:00:00|10668.9|10664.9|10666.9|10662.9|10671.4|10668.4|10662.4|10659.4|276
1594829100000|2020-07-15 16:05:00|10667.9|10663.4|10671.9|10668.4|10677.9|10674.4|10667.9|10662.9|92
1594829400000|2020-07-15 16:10:00|10671.4|10667.9|10668.9|10665.9|10671.4|10667.9|10662.9|10659.4|141
1594829700000|2020-07-15 16:15:00|10669.9|10666.4|10675.4|10671.9|10676.4|10672.4|10667.9|10663.9|135
1594830000000|2020-07-15 16:20:00|10674.9|10671.4|10670.4|10666.4|10678.4|10674.9|10667.9|10664.4|56
1594830300000|2020-07-15 16:25:00|10671.4|10666.9|10677.4|10673.9|10678.4|10674.9|10668.4|10664.9|44
1594830600000|2020-07-15 16:30:00|10676.9|10672.9|10670.9|10666.9|10677.9|10674.4|10665.4|10661.9|58
1594830900000|2020-07-15 16:35:00|10671.4|10667.4|10667.4|10663.4|10676.4|10672.9|10664.4|10660.9|76
1594831200000|2020-07-15 16:40:00|10666.9|10663.9|10671.4|10667.9|10672.9|10669.9|10665.4|10661.4|45
1594831500000|2020-07-15 16:45:00|10670.9|10667.4|10673.4|10669.4|10675.9|10672.9|10667.9|10664.4|9
1594831800000|2020-07-15 16:50:00|10672.9|10669.9|10679.4|10676.4|10679.9|10677.4|10672.4|10668.4|55
1594832100000|2020-07-15 16:55:00|10678.4|10675.9|10680.9|10677.4|10681.4|10677.9|10677.4|10673.9|16
1594832400000|2020-07-15 17:00:00|10681.4|10677.9|10678.9|10675.4|10682.9|10679.9|10673.9|10670.4|55
1594832700000|2020-07-15 17:05:00|10679.9|10675.9|10689.4|10685.4|10693.9|10689.9|10676.4|10672.9|202
1594833000000|2020-07-15 17:10:00|10688.9|10685.9|10689.9|10686.4|10692.9|10689.4|10682.9|10679.4|111
1594833300000|2020-07-15 17:15:00|10689.4|10686.9|10686.4|10682.9|10691.4|10687.9|10685.9|10682.9|38
1594833600000|2020-07-15 17:20:00|10686.9|10683.4|10687.9|10684.4|10689.9|10686.4|10685.4|10682.9|25
1594833900000|2020-07-15 17:25:00|10688.4|10684.9|10689.4|10685.9|10690.9|10687.4|10685.9|10682.4|29
1594834200000|2020-07-15 17:30:00|10689.9|10686.9|10693.4|10689.9|10694.9|10691.4|10689.4|10685.4|9
1594834500000|2020-07-15 17:35:00|10692.9|10688.9|10695.4|10691.9|10697.9|10693.9|10691.4|10687.9|12
1594834800000|2020-07-15 17:40:00|10695.9|10692.4|10693.9|10689.9|10697.4|10693.9|10692.4|10689.4|16
1594835100000|2020-07-15 17:45:00|10694.4|10690.9|10690.4|10686.9|10698.9|10694.9|10689.4|10685.9|29
1594835400000|2020-07-15 17:50:00|10690.9|10687.4|10682.4|10679.4|10692.4|10688.9|10682.4|10679.4|92
1594835700000|2020-07-15 17:55:00|10683.4|10679.9|10683.4|10679.9|10685.4|10682.4|10681.4|10677.9|24
1594836000000|2020-07-15 18:00:00|10682.9|10679.4|10695.4|10691.9|10697.9|10693.9|10677.9|10674.4|61
1594836300000|2020-07-15 18:05:00|10694.4|10691.4|10690.9|10686.9|10698.9|10695.4|10688.4|10684.9|62
1594836600000|2020-07-15 18:10:00|10691.9|10687.4|10690.9|10686.9|10693.9|10690.9|10689.9|10685.9|5
1594836900000|2020-07-15 18:15:00|10691.9|10687.4|10688.4|10684.4|10693.4|10689.4|10684.9|10681.4|38
1594837200000|2020-07-15 18:20:00|10688.9|10684.9|10688.9|10685.4|10691.4|10688.4|10684.4|10680.9|14
1594837500000|2020-07-15 18:25:00|10689.4|10685.9|10689.4|10685.4|10692.4|10688.9|10683.4|10679.9|37
1594837800000|2020-07-15 18:30:00|10688.4|10685.9|10694.9|10690.9|10696.4|10692.9|10688.4|10684.9|13
1594838100000|2020-07-15 18:35:00|10694.4|10691.4|10692.9|10689.4|10694.9|10691.4|10689.9|10685.9|22
1594838400000|2020-07-15 18:40:00|10693.4|10689.9|10686.4|10683.4|10696.4|10692.9|10685.9|10682.9|38
1594838700000|2020-07-15 18:45:00|10687.4|10682.9|10687.9|10684.4|10688.4|10685.9|10684.4|10681.4|31
1594839000000|2020-07-15 18:50:00|10687.4|10684.9|10674.4|10670.4|10687.4|10684.9|10671.4|10667.9|67
1594839300000|2020-07-15 18:55:00|10673.9|10672.4|10673.9|10669.9|10682.9|10679.4|10673.4|10669.9|46
1594839600000|2020-07-15 19:00:00|10673.4|10669.4|10678.9|10674.9|10681.4|10678.9|10671.4|10667.9|17
1594839900000|2020-07-15 19:05:00|10678.4|10673.9|10678.4|10674.4|10679.9|10676.9|10670.9|10667.9|30
1594840200000|2020-07-15 19:10:00|10677.4|10673.9|10676.9|10672.9|10679.4|10675.9|10673.4|10669.4|2
1594840500000|2020-07-15 19:15:00|10676.4|10671.9|10679.9|10676.4|10679.9|10676.4|10666.9|10663.4|58
1594840800000|2020-07-15 19:20:00|10679.4|10675.9|10678.9|10674.9|10683.4|10680.9|10677.4|10674.4|19
1594841100000|2020-07-15 19:25:00|10680.4|10675.4|10684.4|10681.9|10686.4|10682.9|10672.9|10669.4|72
1594841400000|2020-07-15 19:30:00|10685.4|10681.4|10687.4|10681.4|10689.9|10686.4|10684.4|10680.9|24
1594841700000|2020-07-15 19:35:00|10686.9|10681.9|10686.9|10684.4|10687.9|10684.4|10684.9|10681.9|24
1594842000000|2020-07-15 19:40:00|10686.4|10683.9|10688.9|10685.4|10689.9|10686.4|10680.9|10677.9|25
1594842300000|2020-07-15 19:45:00|10689.4|10685.9|10693.4|10689.4|10694.4|10690.4|10688.4|10684.9|12
1594842600000|2020-07-15 19:50:00|10691.9|10689.9|10674.4|10670.4|10691.9|10689.9|10672.9|10669.4|62
1594842900000|2020-07-15 19:55:00|10673.9|10670.9|10679.9|10675.4|10684.9|10681.9|10673.4|10669.9|99
1594843200000|2020-07-15 20:00:00|10678.9|10674.9|10678.9|10674.9|10683.4|10678.9|10677.9|10674.4|4
1594843500000|2020-07-15 20:05:00|10679.4|10675.4|10684.4|10679.9|10684.4|10680.4|10678.9|10674.9|5
1594843800000|2020-07-15 20:10:00|10685.9|10680.4|10680.4|10676.4|10686.4|10682.9|10677.9|10674.9|27
1594844100000|2020-07-15 20:15:00|10680.9|10676.9|10683.4|10679.4|10683.4|10679.4|10680.9|10676.9|2
1594844400000|2020-07-15 20:20:00||10679.9||10679.4||10679.9||10679.4|1
1594844700000|2020-07-15 20:25:00|10684.4|10679.9|10682.4|10679.4|10684.4|10680.9|10682.4|10679.4|7
1594845000000|2020-07-15 20:30:00|10682.9|10679.9|10684.9|10680.9|10686.4|10682.4|10681.9|10679.4|3
1594845300000|2020-07-15 20:35:00|10685.4|10681.4|10684.4|10680.4|10685.4|10681.4|10684.4|10680.4|0
1594845600000|2020-07-15 20:40:00|10684.9|10679.9|10686.4|10683.4|10686.4|10683.4|10684.9|10679.9|4
1594845900000|2020-07-15 20:45:00|10686.9|10682.9|10688.9|10684.4|10691.4|10688.4|10686.9|10682.9|11
1594846200000|2020-07-15 20:50:00|10689.4|10684.9|10691.4|10685.4|10691.4|10688.9|10689.4|10684.4|9
1594846500000|2020-07-15 20:55:00|10690.9|10685.9|10694.9|10686.4|10694.9|10691.9|10690.9|10685.4|10
1594846800000|2020-07-15 21:00:00|10686.4|10685.4|10690.4|10682.9|10690.4|10685.4|10686.4|10682.9|4
1594847100000|2020-07-15 21:05:00|10683.4|10679.4|10684.9|10677.9|10686.4|10679.4|10681.4|10677.9|5
1594847400000|2020-07-15 21:10:00|10683.9|10673.9|10678.7|10668.7|10683.9|10673.9|10673.4|10668.7|17970487
1594847700000|2020-07-15 21:15:00|10678.6|10668.6|10678.5|10668.5|10679.2|10669.2|10678.5|10668.5|0
1594848000000|2020-07-15 21:20:00|10678.4|10668.4|10677.9|10667.9|10679.2|10669.2|10677|10667|0
1594848300000|2020-07-15 21:25:00|10677.8|10667.8|10677.1|10667.1|10678.1|10668.1|10677.1|10667.1|0
1594848600000|2020-07-15 21:30:00|10677.2|10667.2|10677.6|10667.6|10678|10668|10677.2|10667.2|0
1594848900000|2020-07-15 21:35:00|10677.3|10667.3|10678.1|10668.1|10678.1|10668.1|10677.3|10667.3|0
1594849200000|2020-07-15 21:40:00|10678|10668|10677.8|10667.8|10678.1|10668.1|10677.2|10667.2|0
1594849500000|2020-07-15 21:45:00|10677.9|10667.9|10678|10668|10678|10668|10676.9|10666.9|0
1594849800000|2020-07-15 21:50:00|10677.9|10667.9|10678.3|10668.3|10679.1|10669.1|10677.9|10667.9|0
1594850100000|2020-07-15 21:55:00|10678.5|10668.5|10679.8|10669.8|10680.5|10670.5|10678.4|10668.4|0
1594850400000|2020-07-15 22:00:00|10680.8|10670.8|10689.2|10679.2|10689.8|10679.8|10678.7|10668.7|0
1594850700000|2020-07-15 22:05:00|10688.9|10678.9|10692.9|10682.9|10694.6|10684.6|10688.6|10678.6|0
1594851000000|2020-07-15 22:10:00|10693.5|10683.5|10694.6|10684.6|10695.8|10685.8|10693.5|10683.5|0
1594851300000|2020-07-15 22:15:00|10694.9|10684.9|10694|10684|10698.7|10688.7|10692.6|10682.6|0
1594851600000|2020-07-15 22:20:00|10694.6|10684.6|10691.7|10681.7|10696.4|10686.4|10691.1|10681.1|0
1594851900000|2020-07-15 22:25:00|10692|10682|10692.3|10682.3|10695.2|10685.2|10691.7|10681.7|0
1594852200000|2020-07-15 22:30:00|10691.7|10681.7|10687.5|10677.5|10694.4|10684.4|10686.9|10676.9|0
1594852500000|2020-07-15 22:35:00|10686.9|10676.9|10691.4|10681.4|10691.4|10681.4|10686.9|10676.9|0
1594852800000|2020-07-15 22:40:00|10689.7|10679.7|10681.6|10671.6|10689.7|10679.7|10679.3|10669.3|0
1594853100000|2020-07-15 22:45:00|10681.1|10671.1|10684.5|10674.5|10685.1|10675.1|10681.1|10671.1|0
1594853400000|2020-07-15 22:50:00|10684|10674|10685.7|10675.7|10686.9|10676.9|10682.5|10672.5|0
1594853700000|2020-07-15 22:55:00|10686|10676|10678.2|10668.2|10686.3|10676.3|10675.3|10665.3|0
1594854000000|2020-07-15 23:00:00|10678.7|10668.7|10682.8|10672.8|10683.4|10673.4|10677.6|10667.6|0
1594854300000|2020-07-15 23:05:00|10682.5|10672.5|10684.3|10674.3|10684.6|10674.6|10681.7|10671.7|0
1594854600000|2020-07-15 23:10:00|10684.6|10674.6|10683.1|10673.1|10685.7|10675.7|10681.9|10671.9|0
1594854900000|2020-07-15 23:15:00|10683.4|10673.4|10681.9|10671.9|10683.4|10673.4|10681.1|10671.1|0
1594855200000|2020-07-15 23:20:00|10682.2|10672.2|10682.2|10672.2|10683.4|10673.4|10681.7|10671.7|0
1594855500000|2020-07-15 23:25:00|10682.8|10672.8|10684|10674|10685.7|10675.7|10682.2|10672.2|0
1594855800000|2020-07-15 23:30:00|10684.6|10674.6|10680|10670|10688.7|10678.7|10678.3|10668.3|0
1594856100000|2020-07-15 23:35:00|10680.3|10670.3|10681.2|10671.2|10682.9|10672.9|10678.3|10668.3|0
1594856400000|2020-07-15 23:40:00|10680.6|10670.6|10681.2|10671.2|10682.3|10672.3|10680|10670|0
1594856700000|2020-07-15 23:45:00|10681.8|10671.8|10680|10670|10682.6|10672.6|10680|10670|0
1594857000000|2020-07-15 23:50:00|10679.4|10669.4|10677.2|10667.2|10680.6|10670.6|10674.9|10664.9|0
1594857300000|2020-07-15 23:55:00|10677.5|10667.5|10675.5|10665.5|10678.4|10668.4|10675.5|10665.5|0
1594857600000|2020-07-16 00:00:00|10674.3|10664.3|10660.8|10650.8|10674.9|10664.9|10652.1|10642.1|0
1594857900000|2020-07-16 00:05:00|10661.1|10651.1|10663.7|10653.7|10666|10656|10658.5|10648.5|0
1594858200000|2020-07-16 00:10:00|10663.1|10653.1|10661.9|10651.9|10663.1|10653.1|10657.3|10647.3|0
1594858500000|2020-07-16 00:15:00|10662.5|10652.5|10654.7|10644.7|10663.1|10653.1|10653.2|10643.2|0
1594858800000|2020-07-16 00:20:00|10655|10645|10655.3|10645.3|10658.2|10648.2|10653|10643|0
1594859100000|2020-07-16 00:25:00|10655|10645|10660|10650|10661.7|10651.7|10652.4|10642.4|0
1594859400000|2020-07-16 00:30:00|10660.5|10650.5|10652.6|10642.6|10660.5|10650.5|10648.5|10638.5|0
1594859700000|2020-07-16 00:35:00|10652|10642|10656.2|10646.2|10659.7|10649.7|10651.4|10641.4|0
1594860000000|2020-07-16 00:40:00|10656.8|10646.8|10659.7|10649.7|10662|10652|10656.8|10646.8|0
1594860300000|2020-07-16 00:45:00|10659.4|10649.4|10657.3|10647.3|10660.8|10650.8|10655.6|10645.6|0
1594860600000|2020-07-16 00:50:00|10656.8|10646.8|10659.1|10649.1|10661.4|10651.4|10656.5|10646.5|0
1594860900000|2020-07-16 00:55:00|10658.5|10648.5|10656.2|10646.2|10658.5|10648.5|10653.3|10643.3|0
1594861200000|2020-07-16 01:00:00|10655.6|10645.6|10669.5|10663|10682.8|10672.8|10652|10645|227
1594861500000|2020-07-16 01:05:00|10665|10662.5|10662|10659|10669.5|10662.5|10657.5|10652.5|151
1594861800000|2020-07-16 01:10:00|10664|10659.5|10665|10660.5|10666|10662.5|10657.5|10653.5|128
1594862100000|2020-07-16 01:15:00|10664.5|10661|10669|10665|10675|10670.5|10663.5|10660|96
1594862400000|2020-07-16 01:20:00|10668.5|10665.5|10663.5|10660.5|10669|10665.5|10660.5|10657|91
1594862700000|2020-07-16 01:25:00|10662|10659.5|10661|10657.5|10665|10662|10657|10653.5|151
1594863000000|2020-07-16 01:30:00|10660.5|10659|10663.5|10659|10664.5|10661|10647.5|10644|299
1594863300000|2020-07-16 01:35:00|10662.5|10658|10659|10655.5|10671|10667|10653|10649.5|167
1594863600000|2020-07-16 01:40:00|10658|10656|10666.5|10662.5|10671|10666.5|10658|10653.5|89
1594863900000|2020-07-16 01:45:00|10667.5|10662|10660.5|10657|10667.5|10663.5|10660|10656.5|93
1594864200000|2020-07-16 01:50:00|10660|10657.5|10654|10650|10661|10657.5|10649|10645|126
1594864500000|2020-07-16 01:55:00|10653.5|10649.5|10647.5|10643.5|10654|10651|10646.5|10642.5|90
1594864800000|2020-07-16 02:00:00|10649|10645.5|10645.5|10641.5|10666|10660.5|10640|10636.5|237
1594865100000|2020-07-16 02:05:00|10646|10642|10642|10638|10652.5|10649|10638|10633|191
1594865400000|2020-07-16 02:10:00|10641.5|10636|10640.5|10637|10641.5|10638|10630.5|10627.5|112
1594865700000|2020-07-16 02:15:00|10640|10636.5|10633.5|10630|10641|10637|10632.5|10629|111
1594866000000|2020-07-16 02:20:00|10633|10629|10618|10614|10638.5|10635|10616|10612.5|186
1594866300000|2020-07-16 02:25:00|10617.5|10613|10618|10614.5|10619.5|10616.5|10612.5|10607.5|104
1594866600000|2020-07-16 02:30:00|10619.5|10615|10614|10610.5|10620.5|10617.5|10611|10607.5|280
1594866900000|2020-07-16 02:35:00|10613.5|10609|10608|10604.5|10619.5|10615.5|10604.5|10601|217
1594867200000|2020-07-16 02:40:00|10608.5|10605|10608.5|10603|10609|10605.5|10597.5|10594.5|182
1594867500000|2020-07-16 02:45:00|10608|10603.5|10610.5|10606.5|10610.5|10606.5|10602.5|10599|194
1594867800000|2020-07-16 02:50:00|10610|10606|10613|10610|10614|10611|10606.5|10603|104
1594868100000|2020-07-16 02:55:00|10612.5|10609.5|10610.5|10607.5|10621|10617.5|10610.5|10607.5|120
1594868400000|2020-07-16 03:00:00|10611|10605.5|10614.5|10611|10620.5|10617.5|10608|10604|114
1594868700000|2020-07-16 03:05:00|10614|10610.5|10615|10612.5|10617|10614|10611|10608|123
1594869000000|2020-07-16 03:10:00|10616|10612|10614.5|10611|10619.5|10616|10609.5|10606.5|149
1594869300000|2020-07-16 03:15:00|10614|10610|10612.5|10609|10615.5|10611.5|10608.5|10605.5|332
1594869600000|2020-07-16 03:20:00|10612|10608|10616.5|10613|10616.5|10613|10606.5|10604|271
1594869900000|2020-07-16 03:25:00|10616|10613.5|10627.5|10624.5|10633|10629.5|10616|10613.5|236
1594870200000|2020-07-16 03:30:00|10627|10624|10634|10630.5|10647.5|10644|10620.5|10617|622
1594870500000|2020-07-16 03:35:00|10634.5|10631.5|10643|10639|10646|10643|10628.5|10625.5|476
1594870800000|2020-07-16 03:40:00|10642.5|10640.5|10635|10632|10642.5|10640.5|10632|10629|304
1594871100000|2020-07-16 03:45:00|10639.5|10635|10591.7|10589.7|10655.3|10653.3|10583.7|10581.7|810242
1594871400000|2020-07-16 03:50:00|10592.5|10590.5|10605.7|10603.7|10624.1|10622.1|10592.5|10590.5|468600
1594871700000|2020-07-16 03:55:00|10604.7|10602.7|10576.7|10574.7|10608.1|10606.1|10574.6|10572.6|344625
1594872000000|2020-07-16 04:00:00|10577.9|10575.9|10589|10587|10592|10590|10569.7|10567.7|401175
1594872300000|2020-07-16 04:05:00|10589.2|10587.2|10603.9|10601.9|10605.7|10603.7|10584|10582|265875
1594872600000|2020-07-16 04:10:00|10605.3|10603.3|10624.6|10622.6|10627.2|10625.2|10604.8|10602.8|406050
1594872900000|2020-07-16 04:15:00|10623.8|10621.8|10636.6|10634.6|10641.4|10639.4|10621.3|10619.3|306600
1594873200000|2020-07-16 04:20:00|10636.9|10634.9|10648.8|10646.8|10653.6|10651.6|10636|10634|276900
1594873500000|2020-07-16 04:25:00|10648.9|10646.9|10637.1|10635.1|10652.4|10650.4|10632|10630|245100
1594873800000|2020-07-16 04:30:00|10637.2|10635.2|10638|10636|10639.9|10637.9|10623.6|10621.6|230250
1594874100000|2020-07-16 04:35:00|10637.2|10635.2|10646.6|10644.6|10648.2|10646.2|10636.4|10634.4|169875
1594874400000|2020-07-16 04:40:00|10645.6|10643.6|10640|10638|10647.8|10645.8|10638.6|10636.6|106575
1594874700000|2020-07-16 04:45:00|10640.1|10638.1|10647.1|10645.1|10649.2|10647.2|10631.7|10629.7|128700
1594875000000|2020-07-16 04:50:00|10646.9|10644.9|10665.9|10663.9|10666.2|10664.2|10644.1|10642.1|312975
1594875300000|2020-07-16 04:55:00|10666|10664|10665.1|10663.1|10670.9|10668.9|10658|10656|208950
1594875600000|2020-07-16 05:00:00|10665.3|10663.3|10639.8|10637.8|10670.3|10668.3|10639.4|10637.4|206625
1594875900000|2020-07-16 05:05:00|10639.7|10637.7|10640.3|10638.3|10644.9|10642.9|10634.3|10632.3|152925
1594876200000|2020-07-16 05:10:00|10640.6|10638.6|10649|10647|10654.4|10652.4|10639.8|10637.8|80850
1594876500000|2020-07-16 05:15:00|10648.9|10646.9|10642.9|10640.9|10657.1|10655.1|10636.7|10634.7|84900
1594876800000|2020-07-16 05:20:00|10643|10641|10625.6|10623.6|10643.4|10641.4|10625.6|10623.6|147825
1594877100000|2020-07-16 05:25:00|10625.8|10623.8|10628.3|10626.3|10630.3|10628.3|10616.4|10614.4|184575
1594877400000|2020-07-16 05:30:00|10627.4|10625.4|10609.4|10607.4|10638.5|10636.5|10606.8|10604.8|211950
1594877700000|2020-07-16 05:35:00|10608.3|10606.3|10616.3|10614.3|10620.4|10618.4|10606.4|10604.4|120300
1594878000000|2020-07-16 05:40:00|10616.2|10614.2|10625.8|10623.8|10627.3|10625.3|10607.8|10605.8|120300
1594878300000|2020-07-16 05:45:00|10624.6|10622.6|10632.3|10630.3|10636.1|10634.1|10619.8|10617.8|105150
1594878600000|2020-07-16 05:50:00|10631.9|10629.9|10643.8|10641.8|10644.7|10642.7|10631.6|10629.6|122850
1594878900000|2020-07-16 05:55:00|10643.6|10641.6|10630.2|10628.2|10647.3|10645.3|10626.5|10624.5|92400
1594879200000|2020-07-16 06:00:00|10630.6|10628.6|10646|10644|10651.5|10649.5|10630.1|10628.1|125100
1594879500000|2020-07-16 06:05:00|10646.1|10644.1|10651.4|10649.4|10654.1|10652.1|10644.3|10642.3|88800
1594879800000|2020-07-16 06:10:00|10650.9|10648.9|10650.7|10648.7|10654.6|10652.6|10641.2|10639.2|81675
1594880100000|2020-07-16 06:15:00|10651.2|10649.2|10639.3|10637.3|10654.4|10652.4|10639|10637|54675
1594880400000|2020-07-16 06:20:00|10639.1|10637.1|10653.5|10651.5|10653.5|10651.5|10634.5|10632.5|61050
1594880700000|2020-07-16 06:25:00|10653.6|10651.6|10646.3|10644.3|10660.1|10658.1|10645.6|10643.6|134400
1594881000000|2020-07-16 06:30:00|10646.9|10644.9|10643|10641|10655|10653|10643|10641|73050
1594881300000|2020-07-16 06:35:00|10640.8|10638.8|10628.7|10626.7|10643|10641|10621.1|10619.1|171600
1594881600000|2020-07-16 06:40:00|10628.1|10626.1|10625.2|10623.2|10635.4|10633.4|10625.2|10623.2|70200
1594881900000|2020-07-16 06:45:00|10625.5|10623.5|10634|10632|10638|10636|10621.5|10619.5|72300
1594882200000|2020-07-16 06:50:00|10634.5|10632.5|10627|10625|10641|10639|10626.2|10624.2|51975
1594882500000|2020-07-16 06:55:00|10626.1|10624.1|10620.6|10618.6|10627.1|10625.1|10614.5|10612.5|212700
1594882800000|2020-07-16 07:00:00|10621.3|10619.3|10628.5|10626.5|10636.9|10634.9|10615|10613|151125
1594883100000|2020-07-16 07:05:00|10628.6|10626.6|10635|10633|10635.1|10633.1|10622.6|10620.6|66300
1594883400000|2020-07-16 07:10:00|10635.1|10633.1|10632|10630|10639.9|10637.9|10628.1|10626.1|87675
1594883700000|2020-07-16 07:15:00|10631.8|10629.8|10635.8|10633.8|10645.3|10643.3|10630|10628|129900
1594884000000|2020-07-16 07:20:00|10635.2|10633.2|10640.3|10638.3|10647.4|10645.4|10635|10633|102375
1594884300000|2020-07-16 07:25:00|10640.1|10638.1|10631.2|10629.2|10640.2|10638.2|10631|10629|63450
1594884600000|2020-07-16 07:30:00|10629.4|10627.4|10620.9|10618.9|10629.4|10627.4|10611.3|10609.3|230400
1594884900000|2020-07-16 07:35:00|10621.5|10619.5|10619.8|10617.8|10628.1|10626.1|10614.8|10612.8|93075
1594885200000|2020-07-16 07:40:00|10619.2|10617.2|10616.5|10614.5|10625.9|10623.9|10616.5|10614.5|49950
1594885500000|2020-07-16 07:45:00|10616.9|10614.9|10628.6|10626.6|10631.1|10629.1|10614.3|10612.3|81375
1594885800000|2020-07-16 07:50:00|10628.7|10626.7|10633|10631|10637.3|10635.3|10626.4|10624.4|97800
1594886100000|2020-07-16 07:55:00|10633.4|10631.4|10630.1|10628.1|10635.8|10633.8|10626.4|10624.4|75300
1594886400000|2020-07-16 08:00:00|10629.6|10627.6|10650.8|10648.8|10653.2|10651.2|10624|10622|280125
1594886700000|2020-07-16 08:05:00|10650.5|10648.5|10646.4|10644.4|10659.3|10657.3|10644|10642|202500
1594887000000|2020-07-16 08:10:00|10646.3|10644.3|10650.3|10648.3|10655.1|10653.1|10641.5|10639.5|76350
1594887300000|2020-07-16 08:15:00|10650.1|10648.1|10641.4|10639.4|10657.5|10655.5|10635.8|10633.8|112800
1594887600000|2020-07-16 08:20:00|10640.9|10638.9|10640.2|10638.2|10643.7|10641.7|10634.8|10632.8|96825
1594887900000|2020-07-16 08:25:00|10640.3|10638.3|10637.2|10635.2|10642.9|10640.9|10630.9|10628.9|135825
1594888200000|2020-07-16 08:30:00|10637.9|10635.9|10632.6|10630.6|10648.8|10646.8|10629.7|10627.7|115800
1594888500000|2020-07-16 08:35:00|10632.8|10630.8|10622.4|10620.4|10633|10631|10615.8|10613.8|215925
1594888800000|2020-07-16 08:40:00|10622.9|10620.9|10628.8|10626.8|10629.2|10627.2|10618|10616|114300
1594889100000|2020-07-16 08:45:00|10629.6|10627.6|10634.6|10632.6|10639.3|10637.3|10627.8|10625.8|138750
1594889400000|2020-07-16 08:50:00|10636.2|10634.2|10644.6|10642.6|10649.1|10647.1|10631.9|10629.9|137625
1594889700000|2020-07-16 08:55:00|10644.2|10642.2|10647|10645|10652|10650|10641|10639|138150
1594890000000|2020-07-16 09:00:00|10647.4|10645.4|10638.3|10636.3|10648.5|10646.5|10627.6|10625.6|108975
1594890300000|2020-07-16 09:05:00|10638.2|10636.2|10640.8|10638.8|10645.9|10643.9|10633.6|10631.6|88950
1594890600000|2020-07-16 09:10:00|10640.9|10638.9|10643.8|10641.8|10651.2|10649.2|10639|10637|87525
1594890900000|2020-07-16 09:15:00|10643.1|10641.1|10676.6|10674.6|10676.9|10674.9|10642.3|10640.3|381450
1594891200000|2020-07-16 09:20:00|10679.3|10677.3|10684|10682|10686.8|10684.8|10665.1|10663.1|379650
1594891500000|2020-07-16 09:25:00|10684.2|10682.2|10692.3|10690.3|10693.1|10691.1|10674.9|10672.9|262950
1594891800000|2020-07-16 09:30:00|10692.5|10690.5|10699.9|10697.9|10713.5|10711.5|10692.5|10690.5|565050
1594892100000|2020-07-16 09:35:00|10700.4|10698.4|10718.1|10716.1|10721.2|10719.2|10700.4|10698.4|344550
1594892400000|2020-07-16 09:40:00|10719|10717|10706.6|10704.6|10725.1|10723.1|10705.7|10703.7|313200
1594892700000|2020-07-16 09:45:00|10706.3|10704.3|10703.1|10701.1|10706.5|10704.5|10696.2|10694.2|322425
1594893000000|2020-07-16 09:50:00|10703.4|10701.4|10687.4|10685.4|10706.6|10704.6|10687.3|10685.3|378900
1594893300000|2020-07-16 09:55:00|10687.9|10685.9|10684.8|10682.8|10690.3|10688.3|10683.7|10681.7|561600
1594893600000|2020-07-16 10:00:00|10685.4|10682.1|10681|10677.5|10692.5|10689.5|10678|10675.5|304
1594893900000|2020-07-16 10:05:00|10682|10677|10687|10681.5|10687|10684|10681|10677|139
1594894200000|2020-07-16 10:10:00|10689.4|10679.4|10695|10685|10695|10685|10688.6|10678.6|14255640
1594894500000|2020-07-16 10:15:00|10695.6|10685.6|10697.2|10687.2|10698.6|10688.6|10695.3|10685.3|0
1594894800000|2020-07-16 10:20:00|10696.6|10686.6|10695.4|10685.4|10697.2|10687.2|10694.8|10684.8|0
1594895100000|2020-07-16 10:25:00|10696|10686|10688|10678|10697.5|10687.5|10688|10678|0
1594895400000|2020-07-16 10:30:00|10688.6|10678.6|10688.6|10678.6|10692.1|10682.1|10686.8|10676.8|0
1594895700000|2020-07-16 10:35:00|10688|10678|10692.1|10682.1|10693.3|10683.3|10682.1|10672.1|0
1594896000000|2020-07-16 10:40:00|10696.5|10689.5|10707.5|10699|10707.5|10704|10693.8|10683.8|135
1594896300000|2020-07-16 10:45:00|10704.5|10699.5|10714.5|10709|10716.5|10712|10704.5|10699.5|120
1594896600000|2020-07-16 10:50:00|10714|10708.5|10712|10706.5|10719.5|10715|10712|10706|63
1594896900000|2020-07-16 10:55:00|10711.5|10707|10707|10703|10711.5|10707.5|10699.5|10696.5|99
1594897200000|2020-07-16 11:00:00|10709|10703.5|10715|10711.5|10722|10719|10708.5|10703|97
1594897500000|2020-07-16 11:05:00|10714.5|10710.5|10717.5|10713|10718.5|10715|10713|10709|32
1594897800000|2020-07-16 11:10:00|10719.5|10715|10714|10710|10720|10717|10709|10705.5|128
1594898100000|2020-07-16 11:15:00|10713.5|10709|10713.5|10709.5|10715|10711|10709.5|10706.5|48
1594898400000|2020-07-16 11:20:00|10714|10710|10711.5|10707.5|10714.5|10710.5|10710.5|10707|3
1594898700000|2020-07-16 11:25:00|10712|10708.5|10716|10712.5|10716|10713|10711|10707.5|40
1594899000000|2020-07-16 11:30:00|10717.5|10713|10720|10715|10720.5|10717.5|10714|10710|64
1594899300000|2020-07-16 11:35:00|10718|10715.5|10715|10711.5|10720|10715.5|10713.5|10710|87
1594899600000|2020-07-16 11:40:00|10715.5|10711|10714.5|10709.5|10718|10715|10711.5|10709|57
1594899900000|2020-07-16 11:45:00|10714|10710|10716|10711|10718|10711.5|10714|10710|27
1594900200000|2020-07-16 11:50:00|10716.5|10711.5|10717.5|10714|10719.5|10715.5|10716.5|10711.5|34
1594900500000|2020-07-16 11:55:00|10717|10712|10714|10710.5|10717.5|10714|10712|10709.5|6
1594900800000|2020-07-16 12:00:00|10713.5|10709.5|10712.5|10708.5|10716|10712|10709|10705.5|49
1594901100000|2020-07-16 12:05:00|10712|10708|10715.5|10712|10722|10719|10711.5|10708|33
1594901400000|2020-07-16 12:10:00|10716.5|10712.5|10717.5|10713.5|10717.5|10714|10713.5|10710.5|14
1594901700000|2020-07-16 12:15:00|10718.5|10713|10720.5|10717|10726|10722|10718.5|10713|39
1594902000000|2020-07-16 12:20:00|10720|10715|10721.5|10718|10723|10720|10717.5|10714|22
1594902300000|2020-07-16 12:25:00|10721|10716.5|10722|10718|10723|10719.5|10716.5|10714|16
1594902600000|2020-07-16 12:30:00|10723.5|10718.5|10721|10714.5|10723.5|10719.5|10715.5|10712|18
1594902900000|2020-07-16 12:35:00|10720.5|10714|10703.5|10699.5|10720.5|10716|10697.5|10694|181
1594903200000|2020-07-16 12:40:00|10704|10701.5|10709|10705|10710|10707|10704|10700.5|62
1594903500000|2020-07-16 12:45:00|10708.5|10704.5|10714.5|10711|10716|10713|10707|10703|27
1594903800000|2020-07-16 12:50:00|10714|10710.5|10719|10715|10719.5|10716.5|10711.5|10708|34
1594904100000|2020-07-16 12:55:00|10719.5|10715.5|10713.5|10709.5|10719.5|10716.5|10712.5|10709|45
1594904400000|2020-07-16 13:00:00|10713|10709|10728.5|10724.5|10728.5|10725.5|10709|10705.5|118
1594904700000|2020-07-16 13:05:00|10729.5|10724|10730.5|10727|10736.5|10733.5|10722.5|10719|95
1594905000000|2020-07-16 13:10:00|10729.5|10726|10729|10725|10731|10727.5|10728|10725|8
1594905300000|2020-07-16 13:15:00|10727|10724|10720.5|10717.5|10727|10724.5|10720.5|10717.5|13
1594905600000|2020-07-16 13:20:00|10721|10718|10723|10718.5|10726|10723|10718.5|10715|15
1594905900000|2020-07-16 13:25:00|10722.5|10717.5|10723.5|10719.5|10726|10722.5|10721|10717.5|5
1594906200000|2020-07-16 13:30:00|10724|10719|10712|10709|10732.5|10729.5|10712|10708.5|353
1594906500000|2020-07-16 13:35:00|10712.5|10709.5|10732|10727|10734|10731|10712|10709|141
1594906800000|2020-07-16 13:40:00|10732.5|10728|10732.5|10727.5|10737.5|10734|10720.5|10717.5|146
1594907100000|2020-07-16 13:45:00|10732|10728|10739|10736|10742.5|10739.5|10727.5|10724|115
1594907400000|2020-07-16 13:50:00|10740.5|10736.5|10743|10739.5|10751|10747.5|10737.5|10734|272
1594907700000|2020-07-16 13:55:00|10742|10739|10735|10732.5|10743|10739.5|10735|10731.5|117
1594908000000|2020-07-16 14:00:00|10736|10733.5|10724|10720.5|10747.5|10744|10722.5|10719|130
1594908300000|2020-07-16 14:05:00|10725|10721|10733.5|10730|10733.5|10730|10719.5|10716.5|130
1594908600000|2020-07-16 14:10:00|10734.5|10730.5|10746|10742|10747|10744|10731.5|10728|157
1594908900000|2020-07-16 14:15:00|10745.5|10741.5|10748|10744.5|10754.5|10751|10739.5|10736|215
1594909200000|2020-07-16 14:20:00|10747.5|10743|10752|10748.5|10755.5|10752|10746|10743|189
1594909500000|2020-07-16 14:25:00|10751.5|10748|10752|10748|10754|10750.5|10743.5|10739.5|303
1594909800000|2020-07-16 14:30:00|10751.5|10747.5|10755|10751.5|10755.5|10752.5|10748|10744.5|149
1594910100000|2020-07-16 14:35:00|10755.5|10752|10761.5|10757.5|10762|10758.5|10752|10749|190
1594910400000|2020-07-16 14:40:00|10761|10756.5|10762|10758|10762.5|10759.5|10756|10752.5|263
1594910700000|2020-07-16 14:45:00|10761|10758.5|10762|10758.5|10766.5|10763.5|10758.5|10756|183
1594911000000|2020-07-16 14:50:00|10761|10758|10758.5|10755|10765|10761.5|10755|10752.5|108
1594911300000|2020-07-16 14:55:00|10759|10754|10748.5|10744.5|10759.5|10756|10747|10744|108
1594911600000|2020-07-16 15:00:00|10748|10745|10745|10741|10751.5|10747.5|10740|10737|204
1594911900000|2020-07-16 15:05:00|10744.5|10740|10743.5|10739.5|10749.5|10745|10739.5|10736.5|87
1594912200000|2020-07-16 15:10:00|10742.5|10739|10751.5|10748.5|10751.5|10748.5|10742|10738.5|42
1594912500000|2020-07-16 15:15:00|10752|10749|10753|10749|10754.5|10751.5|10746|10742|90
1594912800000|2020-07-16 15:20:00|10754|10749.5|10757|10752.5|10758.5|10755|10750|10746.5|67
1594913100000|2020-07-16 15:25:00|10756|10754.5|10756|10753|10761|10757.5|10755|10752|130
1594913400000|2020-07-16 15:30:00|10755.5|10752.5|10755.5|10751.5|10758.5|10755|10752.5|10749|30
1594913700000|2020-07-16 15:35:00|10755|10752|10754.5|10751|10757.5|10754|10751|10747|22
1594914000000|2020-07-16 15:40:00|10755|10750.5|10748.5|10745.5|10757.5|10754|10748.5|10745.5|40
1594914300000|2020-07-16 15:45:00|10748|10744|10750.5|10746.5|10752.5|10748.5|10747|10744|71
1594914600000|2020-07-16 15:50:00|10751|10747|10754|10750.5|10754.5|10751.5|10750|10746.5|36
1594914900000|2020-07-16 15:55:00|10753.5|10751|10757|10753|10759|10755|10752.5|10749.5|74
1594915200000|2020-07-16 16:00:00|10756|10752|10758.5|10755.5|10759.5|10755.5|10750.5|10747|64
1594915500000|2020-07-16 16:05:00|10759|10756.5|10760|10756.5|10761|10757.5|10755.5|10751.5|57
1594915800000|2020-07-16 16:10:00|10759.5|10755.5|10754.5|10751|10759.5|10756|10752|10749|24
1594916100000|2020-07-16 16:15:00|10755.5|10750.5|10751.5|10747.5|10756.5|10752.5|10751|10747|40
1594916400000|2020-07-16 16:20:00|10752|10748|10749|10746|10752|10748|10746.5|10743|66
1594916700000|2020-07-16 16:25:00|10749.5|10746.5|10750|10746.5|10752.5|10749|10748.5|10745|66
1594917000000|2020-07-16 16:30:00|10750.5|10747|10754.5|10751|10754.5|10752|10750.5|10747|36
1594917300000|2020-07-16 16:35:00|10755.5|10751.5|10754|10751|10755.5|10752.5|10752.5|10749|12
1594917600000|2020-07-16 16:40:00|10754.5|10751.5|10757|10753.5|10757|10754|10753|10749|96
1594917900000|2020-07-16 16:45:00|10757.5|10754|10754.5|10751.5|10757.5|10754.5|10754|10751|16
1594918200000|2020-07-16 16:50:00|10755|10752|10755|10751.5|10756.5|10753|10753.5|10750|42
1594918500000|2020-07-16 16:55:00|10754.5|10752|10749|10746|10756|10752.5|10747|10744|104
1594918800000|2020-07-16 17:00:00|10750|10745.5|10754|10750.5|10755.5|10752|10749|10744.5|7
1594919100000|2020-07-16 17:05:00|10753.5|10751|10755.5|10752|10756|10753|10753.5|10749.5|9
1594919400000|2020-07-16 17:10:00|10755|10752.5|10759|10755.5|10759|10756|10754.5|10750.5|38
1594919700000|2020-07-16 17:15:00|10758.5|10756|10758.5|10754.5|10759.5|10756.5|10757|10753.5|57
1594920000000|2020-07-16 17:20:00|10758|10755|10756|10752.5|10759|10755.5|10754.5|10751|28
1594920300000|2020-07-16 17:25:00|10755.5|10752|10759|10755.5|10759.5|10756|10754|10751.5|20
1594920600000|2020-07-16 17:30:00|10758.5|10754.5|10753.5|10750.5|10758.5|10754.5|10753.5|10750.5|12
1594920900000|2020-07-16 17:35:00|10754|10751|10743|10739.5|10755.5|10751.5|10742.5|10739|121
1594921200000|2020-07-16 17:40:00|10744|10740|10749.5|10746|10750|10746.5|10743.5|10739.5|62
1594921500000|2020-07-16 17:45:00|10750|10746.5|10753.5|10750|10754.5|10751|10748.5|10745|67
1594921800000|2020-07-16 17:50:00|10754|10751.5|10755.5|10752|10757.5|10754|10753.5|10750|24
1594922100000|2020-07-16 17:55:00|10756|10752.5|10750|10746.5|10756|10752.5|10750|10746.5|55
1594922400000|2020-07-16 18:00:00|10751|10747.5|10750|10746.5|10756|10753.5|10748.5|10745.5|29
1594922700000|2020-07-16 18:05:00|10750.5|10746|10756.5|10752.5|10757.5|10754.5|10748.5|10745.5|43
1594923000000|2020-07-16 18:10:00|10758|10752|10760|10757|10760|10757|10757|10752|45
1594923300000|2020-07-16 18:15:00|10760.5|10756.5|10759.5|10756|10761|10758|10757.5|10753.5|21
1594923600000|2020-07-16 18:20:00|10761|10756.5|10761.5|10758|10761.5|10758.5|10760|10756|6
1594923900000|2020-07-16 18:25:00|10760.5|10757.5|10760.5|10756.5|10763.5|10760|10758|10754.5|80
1594924200000|2020-07-16 18:30:00|10761|10757.5|10760.5|10757|10762.5|10759.5|10755|10752.5|61
1594924500000|2020-07-16 18:35:00|10760|10757.5|10756.5|10753|10760.5|10757.5|10754|10750|100
1594924800000|2020-07-16 18:40:00|10756|10752.5|10757.5|10754|10761|10758|10755.5|10751.5|16
1594925100000|2020-07-16 18:45:00|10758|10754.5|10750|10746|10761|10757.5|10749|10745.5|24
1594925400000|2020-07-16 18:50:00|10751|10745.5|10751|10747|10755.5|10752|10750|10745.5|10
1594925700000|2020-07-16 18:55:00|10751.5|10748|10746.5|10742.5|10754.5|10750.5|10745|10741.5|59
1594926000000|2020-07-16 19:00:00|10747.5|10743|10744.5|10740.5|10747.5|10743.5|10742|10739|7
1594926300000|2020-07-16 19:05:00|10744|10739.5|10750|10746|10751|10747|10743|10739.5|4
1594926600000|2020-07-16 19:10:00|10749.5|10745|10749.5|10745.5|10750|10746|10744.5|10740.5|38
1594926900000|2020-07-16 19:15:00|10749|10746|10754|10750|10754.5|10751|10748|10744.5|46
1594927200000|2020-07-16 19:20:00|10753.5|10749.5|10756|10753|10756|10753|10752|10748.5|33
1594927500000|2020-07-16 19:25:00|10756.5|10752|10764.5|10761.5|10766|10763|10756|10752|86
1594927800000|2020-07-16 19:30:00|10765|10762|10768.5|10765.5|10768.5|10766|10762|10758.5|113
1594928100000|2020-07-16 19:35:00|10768|10765|10770.5|10768|10772|10769.5|10766|10763|47
1594928400000|2020-07-16 19:40:00|10771|10767|10766|10761.5|10771|10767.5|10763.5|10760|96
1594928700000|2020-07-16 19:45:00|10764|10762|10768|10763.5|10768.5|10765.5|10763|10759.5|53
1594929000000|2020-07-16 19:50:00|10765|10764|10767|10763|10768|10764|10757.5|10754|61
1594929300000|2020-07-16 19:55:00|10767.5|10763.5|10763.5|10758.5|10768.5|10765.5|10758|10754.5|16
1594929600000|2020-07-16 20:00:00|10764.5|10759|10752|10747.5|10765|10760.5|10751|10747.5|19
1594929900000|2020-07-16 20:05:00|10751.5|10746.5|10757|10753.5|10759|10754.5|10750.5|10746.5|18
1594930200000|2020-07-16 20:10:00|10756.5|10752.5|10759.5|10755.5|10761.5|10758|10756|10752.5|8
1594930500000|2020-07-16 20:15:00|10757.5|10754|10755.5|10751|10757.5|10754|10754.5|10750.5|7
1594930800000|2020-07-16 20:20:00|10753.5|10751.5|10754.5|10750.5|10755|10751.5|10753|10749.5|3
1594931100000|2020-07-16 20:25:00|10755|10751|10756.5|10753|10756.5|10753|10755|10751|0
1594931400000|2020-07-16 20:30:00|10757.5|10753.5|10760.5|10756|10761|10757.5|10756.5|10752.5|7
1594931700000|2020-07-16 20:35:00|10760|10756.5|10750|10746.5|10760|10756.5|10749|10745.5|41
1594932000000|2020-07-16 20:40:00|10750.5|10747|10756|10747.5|10756|10747.5|10749|10746|10
1594932300000|2020-07-16 20:45:00|10755.5||10756||10756||10755.5||0
1594932600000|2020-07-16 20:50:00|10755.5||10755.5||10755.5||10755.5||0
1594932900000|2020-07-16 20:55:00|10755|10746|10755|10746|10755.5|10747|10748|10745.5|25
1594933200000|2020-07-16 21:00:00|10755.5|10745.5|10755.5|10745.5|10755.5|10745.5|10755.5|10745.5|0
1594933800000|2020-07-16 21:10:00|10752|10742|10752|10742|10752|10742|10752|10742|14310794
1594934100000|2020-07-16 21:15:00|10752.1|10742.1|10751.2|10741.2|10752.4|10742.4|10750.6|10740.6|0
1594934400000|2020-07-16 21:20:00|10751.4|10741.4|10751.2|10741.2|10751.7|10741.7|10750.9|10740.9|0
1594934700000|2020-07-16 21:25:00|10751.1|10741.1|10752.2|10742.2|10752.2|10742.2|10751.1|10741.1|0
1594935000000|2020-07-16 21:30:00|10752.4|10742.4|10751.6|10741.6|10752.9|10742.9|10751.5|10741.5|0
1594935300000|2020-07-16 21:35:00|10751.9|10741.9|10751.7|10741.7|10751.9|10741.9|10751.1|10741.1|0
1594935600000|2020-07-16 21:40:00|10751.5|10741.5|10751.2|10741.2|10751.6|10741.6|10751.1|10741.1|0
1594935900000|2020-07-16 21:45:00|10751.4|10741.4|10752.6|10742.6|10753|10743|10751.4|10741.4|0
1594936200000|2020-07-16 21:50:00|10752.9|10742.9|10752.6|10742.6|10752.9|10742.9|10752|10742|0
1594936500000|2020-07-16 21:55:00|10752.5|10742.5|10753.3|10743.3|10754.6|10744.6|10752|10742|0
1594936800000|2020-07-16 22:00:00|10756.6|10746.6|10747.4|10737.4|10756.6|10746.6|10747.4|10737.4|0
1594937100000|2020-07-16 22:05:00|10748|10738|10763.3|10753.3|10763.8|10753.8|10747.4|10737.4|0
1594937400000|2020-07-16 22:10:00|10763.8|10753.8|10775.7|10765.7|10776.9|10766.9|10763.8|10753.8|0
1594937700000|2020-07-16 22:15:00|10776.3|10766.3|10776.3|10766.3|10779.2|10769.2|10776.3|10766.3|0
1594938000000|2020-07-16 22:20:00|10776.9|10766.9|10776.3|10766.3|10776.9|10766.9|10774.5|10764.5|0
1594938300000|2020-07-16 22:25:00|10775.7|10765.7|10771.4|10761.4|10776.3|10766.3|10770.9|10760.9|0
1594938600000|2020-07-16 22:30:00|10772|10762|10774.4|10764.4|10776.7|10766.7|10771.4|10761.4|0
1594938900000|2020-07-16 22:35:00|10773.8|10763.8|10775.1|10765.1|10775.1|10765.1|10773.2|10763.2|0
1594939200000|2020-07-16 22:40:00|10774.5|10764.5|10781|10771|10781|10771|10774.5|10764.5|0
1594939500000|2020-07-16 22:45:00|10780.4|10770.4|10781|10771|10781.6|10771.6|10779.6|10769.6|0
1594939800000|2020-07-16 22:50:00|10781.6|10771.6|10776.7|10766.7|10781.6|10771.6|10776.4|10766.4|0
1594940100000|2020-07-16 22:55:00|10777.6|10767.6|10781.1|10771.1|10781.1|10771.1|10777.6|10767.6|0
1594940400000|2020-07-16 23:00:00|10781.7|10771.7|10780.5|10770.5|10782.3|10772.3|10779.3|10769.3|0
1594940700000|2020-07-16 23:05:00|10779.9|10769.9|10784.5|10774.5|10784.5|10774.5|10779.3|10769.3|0
1594941000000|2020-07-16 23:10:00|10783.9|10773.9|10785|10775|10785.6|10775.6|10783.3|10773.3|0
1594941300000|2020-07-16 23:15:00|10784.5|10774.5|10784.5|10774.5|10785|10775|10784.5|10774.5|0
1594941600000|2020-07-16 23:20:00|10785|10775|10784.9|10774.9|10786.6|10776.6|10784.5|10774.5|0
1594941900000|2020-07-16 23:25:00|10784.6|10774.6|10786.6|10776.6|10786.9|10776.9|10784.6|10774.6|0
1594942200000|2020-07-16 23:30:00|10786|10776|10785.5|10775.5|10786|10776|10784.9|10774.9|0
1594942500000|2020-07-16 23:35:00|10784.9|10774.9|10774|10764|10785.2|10775.2|10772.8|10762.8|0
1594942800000|2020-07-16 23:40:00|10773.4|10763.4|10774.5|10764.5|10774.5|10764.5|10772.8|10762.8|0
1594943100000|2020-07-16 23:45:00|10773.4|10763.4|10772.2|10762.2|10774.2|10764.2|10771.6|10761.6|0
1594943400000|2020-07-16 23:50:00|10772.8|10762.8|10774.2|10764.2|10774.5|10764.5|10772.2|10762.2|0
1594943700000|2020-07-16 23:55:00|10774.5|10764.5|10764.7|10754.7|10775.7|10765.7|10764.1|10754.1|0
1594944000000|2020-07-17 00:00:00|10765.3|10755.3|10768.8|10758.8|10770|10760|10763|10753|0
1594944300000|2020-07-17 00:05:00|10768.3|10758.3|10770.6|10760.6|10771.2|10761.2|10767.7|10757.7|0
1594944600000|2020-07-17 00:10:00|10770|10760|10768.3|10758.3|10770|10760|10767.7|10757.7|0
1594944900000|2020-07-17 00:15:00|10767.7|10757.7|10765.9|10755.9|10768.3|10758.3|10765.3|10755.3|0
1594945200000|2020-07-17 00:20:00|10765.3|10755.3|10769.4|10759.4|10770|10760|10765.3|10755.3|0
1594945500000|2020-07-17 00:25:00|10768.8|10758.8|10767.7|10757.7|10770|10760|10767.1|10757.1|0
1594945800000|2020-07-17 00:30:00|10767.9|10757.9|10768.1|10758.1|10769.8|10759.8|10766.9|10756.9|0
1594946100000|2020-07-17 00:35:00|10767.5|10757.5|10770.7|10760.7|10771|10761|10766.3|10756.3|0
1594946400000|2020-07-17 00:40:00|10770.4|10760.4|10769.8|10759.8|10770.4|10760.4|10768.1|10758.1|0
1594946700000|2020-07-17 00:45:00|10769.3|10759.3|10766.1|10756.1|10770.4|10760.4|10766.1|10756.1|0
1594947000000|2020-07-17 00:50:00|10765|10755|10764.4|10754.4|10765.6|10755.6|10763.8|10753.8|0
1594947300000|2020-07-17 00:55:00|10765|10755|10766.1|10756.1|10766.1|10756.1|10763.2|10753.2|0
1594947600000|2020-07-17 01:00:00|10765.6|10755.6|10742.9|10736.4|10766.1|10756.1|10742.9|10736.4|250
1594947900000|2020-07-17 01:05:00|10742.4|10737.4|10729.4|10724.4|10742.4|10737.4|10724.9|10719.9|133
1594948200000|2020-07-17 01:10:00|10730.4|10724.9|10733.4|10729.4|10733.9|10729.9|10724.9|10720.4|84
1594948500000|2020-07-17 01:15:00|10733.9|10728.9|10733.4|10728.9|10738.4|10733.9|10729.9|10725.9|172
1594948800000|2020-07-17 01:20:00|10734.4|10729.9|10747.4|10743.4|10750.4|10746.4|10733.9|10729.9|123
1594949100000|2020-07-17 01:25:00|10746.9|10742.9|10747.9|10743.4|10749.4|10744.9|10744.9|10740.9|37
1594949400000|2020-07-17 01:30:00|10748.4|10743.9|10735.4|10731.9|10751.4|10747.9|10733.4|10730.4|107
1594949700000|2020-07-17 01:35:00|10734.9|10729.9|10752.4|10748.4|10754.9|10750.9|10730.4|10726.9|72
1594950000000|2020-07-17 01:40:00|10751.9|10747.4|10755.4|10751.4|10755.9|10752.4|10749.4|10745.4|73
1594950300000|2020-07-17 01:45:00|10755.9|10750.9|10750.4|10746.9|10756.9|10753.4|10746.4|10742.9|63
1594950600000|2020-07-17 01:50:00|10749.9|10745.9|10750.9|10746.9|10754.9|10750.4|10745.4|10741.9|40
1594950900000|2020-07-17 01:55:00|10751.4|10747.4|10758.9|10754.9|10760.9|10757.4|10750.9|10746.9|49
1594951200000|2020-07-17 02:00:00|10760.9|10755.4|10759.4|10755.9|10760.9|10757.9|10749.9|10746.4|46
1594951500000|2020-07-17 02:05:00|10759.9|10756.9|10762.9|10758.9|10766.4|10762.4|10758.9|10754.9|65
1594951800000|2020-07-17 02:10:00|10762.4|10759.4|10767.9|10763.9|10768.4|10764.9|10762.4|10758.9|63
1594952100000|2020-07-17 02:15:00|10767.4|10764.4|10764.4|10760.4|10767.9|10764.4|10759.4|10755.9|24
1594952400000|2020-07-17 02:20:00|10765.4|10760.9|10777.9|10773.9|10777.9|10773.9|10764.9|10760.4|135
1594952700000|2020-07-17 02:25:00|10778.9|10777.4|10774.4|10770.9|10784.9|10779.4|10773.4|10770.4|102
1594953000000|2020-07-17 02:30:00|10775.4|10771.4|10771.4|10767.9|10779.4|10775.9|10769.9|10766.4|132
1594953300000|2020-07-17 02:35:00|10772.4|10767.4|10769.9|10764.9|10774.4|10770.9|10768.4|10764.4|71
1594953600000|2020-07-17 02:40:00|10770.4|10765.4|10763.4|10759.4|10773.4|10769.4|10760.9|10757.4|121
1594953900000|2020-07-17 02:45:00|10763.9|10760.4|10766.4|10762.4|10768.4|10765.4|10762.4|10759.4|85
1594954200000|2020-07-17 02:50:00|10765.9|10761.9|10762.9|10759.4|10766.4|10761.9|10760.4|10754.9|56
1594954500000|2020-07-17 02:55:00|10764.9|10759.9|10765.9|10762.4|10768.9|10765.9|10762.9|10758.9|58
1594954800000|2020-07-17 03:00:00|10765.4|10761.9|10762.4|10758.4|10767.4|10764.4|10758.9|10755.4|65
1594955100000|2020-07-17 03:05:00|10761.9|10757.9|10762.4|10758.9|10765.9|10762.4|10757.4|10753.9|97
1594955400000|2020-07-17 03:10:00|10761.9|10758.4|10762.4|10758.9|10762.9|10759.4|10754.4|10750.9|42
1594955700000|2020-07-17 03:15:00|10762.9|10759.4|10762.4|10759.4|10765.9|10762.4|10760.9|10757.9|40
1594956000000|2020-07-17 03:20:00|10761.4|10758.4|10764.9|10761.4|10766.4|10761.4|10758.4|10755.4|18
1594956300000|2020-07-17 03:25:00|10765.4|10761.9|10756.4|10752.4|10765.9|10761.9|10753.4|10750.4|52
1594956600000|2020-07-17 03:30:00|10755.9|10752.9|10752.4|10748.4|10759.9|10755.9|10747.4|10744.4|142
1594956900000|2020-07-17 03:35:00|10751.9|10748.9|10742.4|10739.4|10752.9|10749.4|10742.4|10739.4|219
1594957200000|2020-07-17 03:40:00|10741.9|10739.9|10740.4|10737.9|10745.9|10741.4|10740.4|10737.9|88
1594957500000|2020-07-17 03:45:00|10744.4|10740.9|10760.2|10758.2|10764.9|10762.9|10726.2|10722.4|529379
1594957800000|2020-07-17 03:50:00|10762.3|10760.3|10765|10763|10768|10766|10756.4|10754.4|307875
1594958100000|2020-07-17 03:55:00|10764.7|10762.7|10771.3|10769.3|10771.8|10769.8|10752|10750|351825
1594958400000|2020-07-17 04:00:00|10771.8|10769.8|10775.1|10773.1|10783.6|10781.6|10771.8|10769.8|467250
1594958700000|2020-07-17 04:05:00|10776.2|10774.2|10769.5|10767.5|10776.2|10774.2|10764.9|10762.9|145950
1594959000000|2020-07-17 04:10:00|10770|10768|10765.3|10763.3|10776.7|10774.7|10765.2|10763.2|105600
1594959300000|2020-07-17 04:15:00|10765.2|10763.2|10778.2|10776.2|10778.2|10776.2|10757.2|10755.2|176100
1594959600000|2020-07-17 04:20:00|10778.4|10776.4|10764.8|10762.8|10778.6|10776.6|10764.3|10762.3|83250
1594959900000|2020-07-17 04:25:00|10765.7|10763.7|10769.1|10767.1|10770|10768|10754.4|10752.4|177675
1594960200000|2020-07-17 04:30:00|10769.2|10767.2|10772.5|10770.5|10775.3|10773.3|10764.1|10762.1|88425
1594960500000|2020-07-17 04:35:00|10773|10771|10768.1|10766.1|10777.1|10775.1|10765.7|10763.7|79800
1594960800000|2020-07-17 04:40:00|10768.9|10766.9|10779.8|10777.8|10782|10780|10768.1|10766.1|161625
1594961100000|2020-07-17 04:45:00|10780.2|10778.2|10775.1|10773.1|10783.1|10781.1|10771.6|10769.6|122250
1594961400000|2020-07-17 04:50:00|10775.2|10773.2|10785.1|10783.1|10791.2|10789.2|10774.2|10772.2|259050
1594961700000|2020-07-17 04:55:00|10785.8|10783.8|10782.3|10780.3|10785.9|10783.9|10777.9|10775.9|97500
1594962000000|2020-07-17 05:00:00|10781.9|10779.9|10782|10780|10787.2|10785.2|10774.5|10772.5|106050
1594962300000|2020-07-17 05:05:00|10781.4|10779.4|10786.9|10784.9|10789.9|10787.9|10781|10779|128475
1594962600000|2020-07-17 05:10:00|10786.7|10784.7|10784.3|10782.3|10791|10789|10783.7|10781.7|85575
1594962900000|2020-07-17 05:15:00|10784.5|10782.5|10764.6|10762.6|10785.7|10783.7|10762.8|10760.8|246750
1594963200000|2020-07-17 05:20:00|10764.2|10762.2|10771.7|10769.7|10773.1|10771.1|10758.9|10756.9|154350
1594963500000|2020-07-17 05:25:00|10771|10769|10772.3|10770.3|10777|10775|10767|10765|86325
1594963800000|2020-07-17 05:30:00|10771.9|10769.9|10771.6|10769.6|10779.4|10777.4|10771.6|10769.6|77925
1594964100000|2020-07-17 05:35:00|10770.9|10768.9|10767.8|10765.8|10778.2|10776.2|10765|10763|120825
1594964400000|2020-07-17 05:40:00|10767.5|10765.5|10774.9|10772.9|10777.9|10775.9|10763.8|10761.8|88875
1594964700000|2020-07-17 05:45:00|10775|10773|10775.9|10773.9|10780.9|10778.9|10768.3|10766.3|93450
1594965000000|2020-07-17 05:50:00|10775.8|10773.8|10781.1|10779.1|10785.1|10783.1|10774.2|10772.2|93750
1594965300000|2020-07-17 05:55:00|10781.9|10779.9|10796.7|10794.7|10800.3|10798.3|10779.5|10777.5|310200
1594965600000|2020-07-17 06:00:00|10797.9|10795.9|10794.7|10792.7|10806|10804|10793.8|10791.8|257400
1594965900000|2020-07-17 06:05:00|10793.9|10791.9|10787.2|10785.2|10793.9|10791.9|10776.9|10774.9|234900
1594966200000|2020-07-17 06:10:00|10786.9|10784.9|10789|10787|10794.7|10792.7|10784|10782|89100
1594966500000|2020-07-17 06:15:00|10788.5|10786.5|10787.4|10785.4|10795|10793|10785|10783|67275
1594966800000|2020-07-17 06:20:00|10786.5|10784.5|10785.5|10783.5|10792.3|10790.3|10782.8|10780.8|77700
1594967100000|2020-07-17 06:25:00|10785.3|10783.3|10783.1|10781.1|10789.5|10787.5|10779.1|10777.1|67200
1594967400000|2020-07-17 06:30:00|10783.7|10781.7|10789.9|10787.9|10789.9|10787.9|10777|10775|73350
1594967700000|2020-07-17 06:35:00|10790|10788|10788.6|10786.6|10794|10792|10785.4|10783.4|71700
1594968000000|2020-07-17 06:40:00|10788.2|10786.2|10794.4|10792.4|10795.9|10793.9|10785.2|10783.2|65175
1594968300000|2020-07-17 06:45:00|10794.5|10792.5|10789.1|10787.1|10799.2|10797.2|10788.8|10786.8|77175
1594968600000|2020-07-17 06:50:00|10788.9|10786.9|10792.9|10790.9|10795.8|10793.8|10786.8|10784.8|44250
1594968900000|2020-07-17 06:55:00|10792.7|10790.7|10790.9|10788.9|10796.1|10794.1|10789.3|10787.3|37500
1594969200000|2020-07-17 07:00:00|10789.2|10787.2|10801|10799|10801.5|10799.5|10785.9|10783.9|105900
1594969500000|2020-07-17 07:05:00|10800.9|10798.9|10796.2|10794.2|10801.8|10799.8|10791.2|10789.2|61950
1594969800000|2020-07-17 07:10:00|10796.9|10794.9|10804.7|10802.7|10811.1|10809.1|10795.2|10793.2|350175
1594970100000|2020-07-17 07:15:00|10804.6|10802.6|10807|10805|10810.4|10808.4|10802|10800|157350
1594970400000|2020-07-17 07:20:00|10807.4|10805.4|10795.3|10793.3|10812.9|10810.9|10788.9|10786.9|231375
1594970700000|2020-07-17 07:25:00|10795.5|10793.5|10786|10784|10795.5|10793.5|10786|10784|119175
1594971000000|2020-07-17 07:30:00|10782.9|10780.9|10779.4|10777.4|10787.6|10785.6|10779.4|10777.4|183825
1594971300000|2020-07-17 07:35:00|10779.2|10777.2|10781.8|10779.8|10792.6|10790.6|10779.2|10777.2|94275
1594971600000|2020-07-17 07:40:00|10781.9|10779.9|10786.7|10784.7|10788|10786|10781.9|10779.9|57825
1594971900000|2020-07-17 07:45:00|10786.2|10784.2|10786.7|10784.7|10795.7|10793.7|10785.1|10783.1|67350
1594972200000|2020-07-17 07:50:00|10786.5|10784.5|10786.9|10784.9|10791.6|10789.6|10781.9|10779.9|63375
1594972500000|2020-07-17 07:55:00|10786.5|10784.5|10781.9|10779.9|10788.2|10786.2|10780.8|10778.8|57525
1594972800000|2020-07-17 08:00:00|10781.6|10779.6|10772.4|10770.4|10781.6|10779.6|10760.8|10758.8|440100
1594973100000|2020-07-17 08:05:00|10771.3|10769.3|10788.6|10786.6|10791.8|10789.8|10769.6|10767.6|128700
1594973400000|2020-07-17 08:10:00|10788.9|10786.9|10792.5|10790.5|10797.6|10795.6|10783.6|10781.6|122175
1594973700000|2020-07-17 08:15:00|10792|10790|10794.2|10792.2|10801.6|10799.6|10790.5|10788.5|116625
1594974000000|2020-07-17 08:20:00|10794.5|10792.5|10796.5|10794.5|10797|10795|10789|10787|54900
1594974300000|2020-07-17 08:25:00|10796.7|10794.7|10792.2|10790.2|10798.2|10796.2|10782.2|10780.2|103500
1594974600000|2020-07-17 08:30:00|10791.9|10789.9|10794.7|10792.7|10795.8|10793.8|10777.3|10775.3|114600
1594974900000|2020-07-17 08:35:00|10795.5|10793.5|10825.3|10823.3|10833.3|10831.3|10794.2|10792.2|502575
1594975200000|2020-07-17 08:40:00|10825.4|10823.4|10822.8|10820.8|10833.5|10831.5|10820|10818|394125
1594975500000|2020-07-17 08:45:00|10822.9|10820.9|10822.7|10820.7|10826.1|10824.1|10816.2|10814.2|165075
1594975800000|2020-07-17 08:50:00|10823.1|10821.1|10816|10814|10830.4|10828.4|10813.9|10811.9|154650
1594976100000|2020-07-17 08:55:00|10816.8|10814.8|10820.3|10818.3|10823.4|10821.4|10809.5|10807.5|139650
1594976400000|2020-07-17 09:00:00|10819.9|10817.9|10811.2|10809.2|10822.9|10820.9|10810.1|10808.1|118350
1594976700000|2020-07-17 09:05:00|10810.9|10808.9|10819.3|10817.3|10820.3|10818.3|10810.9|10808.9|76875
1594977000000|2020-07-17 09:10:00|10819.4|10817.4|10844.9|10842.9|10847.4|10845.4|10818.5|10816.5|513600
1594977300000|2020-07-17 09:15:00|10844.4|10842.4|10856.3|10854.3|10858.7|10856.7|10840.4|10838.4|367800
1594977600000|2020-07-17 09:20:00|10856.8|10854.8|10855.4|10853.4|10858.4|10856.4|10849.4|10847.4|186750
1594977900000|2020-07-17 09:25:00|10855.7|10853.7|10849.2|10847.2|10857.7|10855.7|10843.5|10841.5|211575
1594978200000|2020-07-17 09:30:00|10849.4|10847.4|10861.1|10859.1|10867.2|10865.2|10848.6|10846.6|348300
1594978500000|2020-07-17 09:35:00|10862.1|10860.1|10864.9|10862.9|10865.3|10863.3|10858.5|10856.5|151875
1594978800000|2020-07-17 09:40:00|10865.7|10863.7|10884.3|10882.3|10885.3|10883.3|10862.1|10860.1|447075
1594979100000|2020-07-17 09:45:00|10884.5|10882.5|10897.7|10895.7|10902|10900|10883.1|10881.1|503925
1594979400000|2020-07-17 09:50:00|10897.9|10895.9|10918|10916|10924.1|10922.1|10896.2|10894.2|548325
1594979700000|2020-07-17 09:55:00|10918.1|10916.1|10920.9|10918.9|10924.2|10922.2|10916.3|10914.3|519600
1594980000000|2020-07-17 10:00:00|10921.3|10918.5|10908.9|10905.9|10921.3|10918.5|10907.4|10904.9|477
1594980300000|2020-07-17 10:05:00|10909.9|10908.9|10919.9|10914.4|10919.9|10916.4|10907.4|10903.4|479
1594980600000|2020-07-17 10:10:00|10919.5|10909.5|10924.9|10914.9|10927.7|10917.7|10917.3|10907.3|13846313
1594980900000|2020-07-17 10:15:00|10924.3|10914.3|10919.4|10909.4|10925.5|10915.5|10915.4|10905.4|0
1594981200000|2020-07-17 10:20:00|10919.1|10909.1|10928.7|10918.7|10929.9|10919.9|10919.1|10909.1|0
1594981500000|2020-07-17 10:25:00|10929.3|10919.3|10950.8|10940.8|10973.6|10963.6|10929|10919|0
1594981800000|2020-07-17 10:30:00|10950.2|10940.2|10942.2|10932.2|10952|10942|10941|10931|0
1594982100000|2020-07-17 10:35:00|10942.8|10932.8|10941.6|10931.6|10944|10934|10940.4|10930.4|0
1594982400000|2020-07-17 10:40:00|10924.9|10917.4|10920.4|10913.4|10924.9|10919.9|10920.4|10913.4|6
1594982700000|2020-07-17 10:45:00|10919.9|10916.4|10919.9|10914.4|10920.4|10916.4|10919.9|10913.4|4
1594983000000|2020-07-17 10:50:00|10917.9|10914.9|10912.9|10908.4|10917.9|10914.9|10911.4|10906.9|110
1594983300000|2020-07-17 10:55:00|10913.4|10908.9|10908.9|10905.9|10914.4|10910.4|10908.9|10904.9|60
1594983600000|2020-07-17 11:00:00|10909.4|10905.4|10906.9|10903.4|10910.9|10907.4|10906.4|10903.4|119
1594983900000|2020-07-17 11:05:00|10907.4|10905.9|10904.9|10900.9|10908.4|10905.9|10903.4|10900.4|70
1594984200000|2020-07-17 11:10:00|10904.4|10901.4|10900.9|10898.4|10904.9|10901.4|10899.9|10896.4|64
1594984500000|2020-07-17 11:15:00|10899.9|10897.9|10902.9|10898.9|10903.4|10899.4|10899.4|10896.9|51
1594984800000|2020-07-17 11:20:00|10903.4|10899.4|10903.4|10899.9|10903.4|10899.9|10899.9|10896.9|11
1594985100000|2020-07-17 11:25:00|10902.9|10899.4|10904.4|10900.9|10909.4|10905.4|10902.9|10899.4|42
1594985400000|2020-07-17 11:30:00|10905.9|10901.4|10909.4|10905.9|10911.9|10907.9|10903.9|10899.9|85
1594985700000|2020-07-17 11:35:00|10909.9|10906.4|10911.9|10908.4|10912.9|10909.4|10909.9|10906.4|25
1594986000000|2020-07-17 11:40:00|10909.4|10907.9|10912.4|10908.4|10912.4|10909.4|10909.4|10906.4|50
1594986300000|2020-07-17 11:45:00|10911.9|10907.9|10920.4|10916.9|10920.4|10917.4|10910.9|10907.9|73
1594986600000|2020-07-17 11:50:00|10919.9|10915.9|10921.9|10918.4|10921.9|10918.9|10917.9|10913.9|63
1594986900000|2020-07-17 11:55:00|10921.4|10917.9|10924.4|10920.9|10924.4|10921.4|10919.9|10915.9|28
1594987200000|2020-07-17 12:00:00|10923.9|10921.4|10926.9|10923.9|10926.9|10923.9|10922.4|10918.9|28
1594987500000|2020-07-17 12:05:00|10926.4|10923.4|10924.9|10920.9|10927.9|10924.4|10923.4|10920.4|11
1594987800000|2020-07-17 12:10:00|10925.9|10921.4|10933.4|10928.9|10933.4|10929.9|10925.9|10920.9|42
1594988100000|2020-07-17 12:15:00|10932.9|10929.4|10933.4|10929.4|10933.4|10929.9|10927.9|10924.9|32
1594988400000|2020-07-17 12:20:00|10932.4|10929.9|10939.9|10936.9|10939.9|10936.9|10931.9|10927.9|150
1594988700000|2020-07-17 12:25:00|10939.4|10936.4|10941.4|10937.4|10944.9|10942.4|10939.4|10936.4|108
1594989000000|2020-07-17 12:30:00|10939.9|10935.9|10940.9|10937.4|10940.9|10937.9|10937.9|10934.9|75
1594989300000|2020-07-17 12:35:00|10941.9|10937.9|10942.4|10939.4|10942.4|10939.4|10939.4|10935.4|40
1594989600000|2020-07-17 12:40:00|10943.4|10939.9|10940.4|10936.4|10947.9|10944.4|10937.4|10934.9|41
1594989900000|2020-07-17 12:45:00|10939.4|10934.9|10939.4|10935.4|10941.4|10937.4|10936.9|10933.9|144
1594990200000|2020-07-17 12:50:00|10940.4|10934.9|10933.9|10929.9|10941.4|10937.9|10932.4|10928.4|88
1594990500000|2020-07-17 12:55:00|10933.4|10930.4|10932.9|10928.4|10934.4|10930.9|10932.4|10928.4|35
1594990800000|2020-07-17 13:00:00|10928.9|10925.4|10936.9|10933.4|10936.9|10933.9|10928.9|10925.4|91
1594991100000|2020-07-17 13:05:00|10936.4|10932.9|10934.4|10930.9|10936.9|10934.4|10929.9|10926.9|140
1594991400000|2020-07-17 13:10:00|10934.9|10931.4|10939.9|10936.4|10940.4|10936.9|10933.4|10929.9|41
1594991700000|2020-07-17 13:15:00|10939.4|10935.9|10948.9|10945.4|10948.9|10945.9|10937.4|10933.4|77
1594992000000|2020-07-17 13:20:00|10949.4|10945.9|10953.4|10949.4|10953.9|10950.9|10949.4|10945.9|48
1594992300000|2020-07-17 13:25:00|10953.9|10949.9|10949.9|10945.9|10955.4|10952.4|10947.9|10944.9|74
1594992600000|2020-07-17 13:30:00|10950.4|10946.4|10930.4|10926.9|10953.4|10949.4|10927.9|10924.9|308
1594992900000|2020-07-17 13:35:00|10930.9|10927.9|10933.4|10929.4|10936.9|10932.4|10926.4|10922.9|131
1594993200000|2020-07-17 13:40:00|10932.9|10928.4|10923.9|10919.9|10933.9|10930.9|10919.9|10916.9|123
1594993500000|2020-07-17 13:45:00|10923.4|10918.4|10925.9|10922.4|10927.9|10924.4|10917.4|10913.9|120
1594993800000|2020-07-17 13:50:00|10926.9|10922.9|10922.9|10918.9|10931.9|10928.4|10922.4|10918.9|72
1594994100000|2020-07-17 13:55:00|10922.4|10918.4|10924.9|10920.9|10926.4|10922.4|10917.9|10914.9|146
1594994400000|2020-07-17 14:00:00|10921.4|10917.9|10914.4|10910.4|10928.4|10924.9|10910.9|10907.4|207
1594994700000|2020-07-17 14:05:00|10914.9|10909.9|10917.4|10913.9|10923.9|10920.9|10914.4|10909.9|60
1594995000000|2020-07-17 14:10:00|10916.9|10913.4|10925.4|10922.4|10927.9|10924.4|10913.4|10910.4|134
1594995300000|2020-07-17 14:15:00|10925.9|10921.4|10920.9|10917.4|10933.4|10929.9|10919.9|10916.9|136
1594995600000|2020-07-17 14:20:00|10920.4|10916.9|10907.4|10904.4|10921.9|10918.4|10906.4|10903.4|158
1594995900000|2020-07-17 14:25:00|10906.4|10903.9|10905.9|10901.9|10911.4|10908.4|10900.4|10897.4|174
1594996200000|2020-07-17 14:30:00|10905.4|10901.4|10901.9|10898.9|10905.9|10902.4|10897.4|10893.4|270
1594996500000|2020-07-17 14:35:00|10903.4|10899.9|10908.4|10904.4|10908.9|10905.9|10902.4|10898.9|64
1594996800000|2020-07-17 14:40:00|10909.4|10904.9|10905.4|10902.4|10910.4|10906.9|10905.4|10901.9|38
1594997100000|2020-07-17 14:45:00|10904.9|10901.9|10911.4|10907.9|10913.4|10909.4|10903.9|10900.4|41
1594997400000|2020-07-17 14:50:00|10911.9|10907.4|10915.4|10911.4|10917.4|10914.9|10911.9|10907.4|41
1594997700000|2020-07-17 14:55:00|10916.4|10911.9|10915.9|10912.4|10918.4|10915.9|10913.4|10909.9|78
1594998000000|2020-07-17 15:00:00|10916.4|10911.9|10916.4|10912.9|10924.4|10920.4|10916.4|10911.9|126
1594998300000|2020-07-17 15:05:00|10915.9|10912.4|10923.4|10919.9|10923.4|10920.4|10915.9|10912.4|55
1594998600000|2020-07-17 15:10:00|10923.9|10920.4|10930.9|10926.4|10930.9|10928.4|10922.9|10919.4|97
1594998900000|2020-07-17 15:15:00|10931.9|10928.4|10927.9|10924.4|10932.9|10929.9|10923.4|10919.9|54
1594999200000|2020-07-17 15:20:00|10928.4|10923.4|10927.9|10923.9|10930.4|10927.4|10925.4|10921.9|30
1594999500000|2020-07-17 15:25:00|10927.4|10922.9|10927.9|10923.9|10928.4|10925.9|10923.4|10919.9|49
1594999800000|2020-07-17 15:30:00|10928.4|10924.4|10928.4|10923.9|10928.9|10926.4|10924.9|10921.9|25
1595000100000|2020-07-17 15:35:00|10925.4|10922.9|10929.9|10925.9|10931.9|10928.4|10925.4|10922.9|59
1595000400000|2020-07-17 15:40:00|10930.4|10926.4|10926.9|10923.4|10930.4|10927.9|10922.9|10920.4|39
1595000700000|2020-07-17 15:45:00|10926.4|10922.9|10923.9|10920.4|10927.9|10924.4|10918.4|10914.9|31
1595001000000|2020-07-17 15:50:00|10923.4|10919.9|10928.4|10922.4|10928.4|10922.4|10922.4|10918.9|11
1595001300000|2020-07-17 15:55:00|10928.9|10926.4|10930.4|10926.9|10932.9|10929.4|10928.9|10924.9|25
1595001600000|2020-07-17 16:00:00|10929.9|10927.4|10931.4|10927.9|10932.4|10928.9|10927.9|10924.9|30
1595001900000|2020-07-17 16:05:00|10930.9|10928.4|10930.4|10927.4|10933.4|10929.9|10929.9|10926.4|24
1595002200000|2020-07-17 16:10:00|10929.9|10926.9|10928.4|10925.4|10930.4|10927.4|10927.4|10923.9|20
1595002500000|2020-07-17 16:15:00|10928.9|10924.9|10929.4|10925.9|10931.9|10929.4|10928.4|10924.9|30
1595002800000|2020-07-17 16:20:00|10929.9|10926.4|10931.4|10927.9|10931.4|10927.9|10927.9|10924.4|3
1595003100000|2020-07-17 16:25:00|10930.9|10928.4|10926.9|10923.9|10931.4|10928.4|10926.9|10923.4|20
1595003400000|2020-07-17 16:30:00|10927.4|10924.4|10929.9|10925.9|10929.9|10926.4|10927.4|10923.9|22
1595003700000|2020-07-17 16:35:00|10930.4|10926.4|10933.4|10928.9|10933.9|10929.9|10929.9|10926.4|18
1595004000000|2020-07-17 16:40:00|10931.9|10927.9|10930.4|10927.4|10932.9|10929.9|10929.9|10926.4|13
1595004300000|2020-07-17 16:45:00|10931.4|10927.9|10932.9|10928.4|10934.9|10931.4|10930.4|10927.9|23
1595004600000|2020-07-17 16:50:00|10932.4|10928.9|10934.4|10930.4|10934.4|10930.4|10930.4|10926.9|13
1595004900000|2020-07-17 16:55:00|10933.9|10929.4|10925.4|10921.9|10934.9|10929.9|10924.9|10921.9|59
1595005200000|2020-07-17 17:00:00|10925.9|10922.4|10923.9|10920.4|10925.9|10922.4|10921.9|10918.9|19
1595005500000|2020-07-17 17:05:00|10924.9|10920.9|10925.9|10922.4|10926.9|10923.9|10923.9|10920.4|39
1595005800000|2020-07-17 17:10:00|10926.9|10921.9|10923.4|10919.4|10928.9|10925.4|10923.4|10919.4|30
1595006100000|2020-07-17 17:15:00|10922.9|10919.9|10916.4|10912.4|10922.9|10919.9|10906.9|10902.9|195
1595006400000|2020-07-17 17:20:00|10915.9|10912.9|10921.9|10918.4|10921.9|10919.4|10915.4|10911.4|13
1595006700000|2020-07-17 17:25:00|10922.4|10918.9|10919.4|10915.4|10922.9|10919.9|10917.4|10913.4|5
1595007000000|2020-07-17 17:30:00|10919.9|10916.4|10914.4|10910.9|10920.9|10916.9|10913.9|10910.9|8
1595007300000|2020-07-17 17:35:00|10914.9|10911.9|10906.4|10902.9|10915.9|10912.4|10905.4|10902.4|74
1595007600000|2020-07-17 17:40:00|10908.4|10903.4|10908.4|10903.9|10911.4|10907.9|10907.9|10903.4|21
1595007900000|2020-07-17 17:45:00|10909.4|10904.4|10909.4|10905.4|10910.4|10905.9|10907.4|10904.4|3
1595008200000|2020-07-17 17:50:00|10908.9|10901.9|10902.4|10898.4|10909.4|10905.9|10902.4|10898.4|46
1595008500000|2020-07-17 17:55:00|10902.9|10898.9|10906.4|10902.4|10906.9|10903.4|10901.4|10898.4|25
1595008800000|2020-07-17 18:00:00|10906.9|10903.4|10910.4|10906.9|10910.4|10906.9|10905.4|10901.4|28
1595009100000|2020-07-17 18:05:00|10909.9|10906.4|10911.4|10907.4|10911.9|10908.9|10908.4|10904.9|11
1595009400000|2020-07-17 18:10:00|10911.9|10907.9|10914.4|10910.9|10915.4|10911.4|10910.4|10907.4|16
1595009700000|2020-07-17 18:15:00|10914.9|10911.4|10916.9|10913.4|10916.9|10913.9|10914.4|10910.4|12
1595010000000|2020-07-17 18:20:00|10918.4|10913.9|10911.4|10907.9|10918.4|10914.9|10910.9|10907.9|42
1595010300000|2020-07-17 18:25:00|10910.9|10906.9|10910.9|10907.4|10913.4|10909.4|10909.9|10906.9|10
1595010600000|2020-07-17 18:30:00|10911.4|10906.9|10906.4|10902.9|10911.4|10906.9|10906.4|10902.9|25
1595010900000|2020-07-17 18:35:00|10905.4|10901.9|10906.4|10902.9|10906.4|10903.4|10903.4|10900.4|20
1595011200000|2020-07-17 18:40:00|10905.9|10902.4|10906.4|10902.9|10907.4|10903.9|10904.9|10901.9|9
1595011500000|2020-07-17 18:45:00|10906.9|10903.4|10907.9|10904.4|10908.9|10905.4|10905.4|10901.9|36
1595011800000|2020-07-17 18:50:00|10908.4|10903.9|10907.4|10903.9|10911.9|10908.4|10907.4|10903.9|23
1595012100000|2020-07-17 18:55:00|10907.9|10903.4|10904.4|10901.4|10907.9|10903.4|10903.9|10901.4|17
1595012400000|2020-07-17 19:00:00|10903.9|10900.4|10903.9|10900.4|10905.9|10902.9|10898.9|10896.4|74
1595012700000|2020-07-17 19:05:00|10903.4|10899.9|10911.4|10906.9|10913.9|10910.9|10902.4|10898.9|38
1595013000000|2020-07-17 19:10:00|10911.9|10907.4|10913.4|10909.9|10913.9|10910.9|10910.4|10906.9|20
1595013300000|2020-07-17 19:15:00|10912.9|10910.4|10913.4|10909.4|10913.9|10910.9|10905.4|10901.9|51
1595013600000|2020-07-17 19:20:00|10912.9|10909.9|10916.9|10913.4|10916.9|10914.4|10911.9|10909.9|29
1595013900000|2020-07-17 19:25:00|10917.9|10913.9|10916.9|10913.4|10918.4|10914.9|10913.9|10910.4|25
1595014200000|2020-07-17 19:30:00|10917.4|10913.9|10921.9|10918.9|10921.9|10918.9|10915.4|10912.4|30
1595014500000|2020-07-17 19:35:00|10921.4|10918.4|10917.9|10915.4|10922.9|10919.9|10914.9|10911.9|89
1595014800000|2020-07-17 19:40:00|10918.9|10915.9|10921.4|10917.9|10921.9|10918.4|10916.4|10912.9|20
1595015100000|2020-07-17 19:45:00|10920.9|10917.4|10922.4|10919.4|10922.9|10920.4|10918.4|10915.4|44
1595015400000|2020-07-17 19:50:00|10922.9|10917.9|10921.4|10916.9|10923.4|10919.4|10914.4|10911.9|65
1595015700000|2020-07-17 19:55:00|10921.9|10917.4|10927.4|10923.4|10931.9|10928.9|10921.4|10917.4|115
1595016000000|2020-07-17 20:00:00|10926.9|10923.9|10927.4|10922.9|10928.9|10925.4|10923.9|10919.9|36
1595016300000|2020-07-17 20:05:00|10927.9|10923.4|10928.4|10923.9|10928.4|10924.4|10927.9|10922.9|0
1595016600000|2020-07-17 20:10:00|10927.9|10924.4|10925.4|10918.9|10927.9|10924.4|10925.4|10917.4|3
1595016900000|2020-07-17 20:15:00|10924.9|10919.4|10924.4|10918.4|10924.9|10919.4|10924.4|10917.4|2
1595017200000|2020-07-17 20:20:00||10918.9||10918.9||10918.9||10917.9|0
1595017500000|2020-07-17 20:25:00|10923.4|10919.4|10923.4|10918.9|10924.4|10919.4|10921.9|10917.4|15
1595017800000|2020-07-17 20:30:00|10922.9|10919.4|10925.4|10921.4|10925.4|10921.4|10922.4|10918.4|5
1595018100000|2020-07-17 20:35:00|10924.9|10920.9|10926.4|10921.9|10926.4|10922.4|10923.4|10919.4|0
1595018400000|2020-07-17 20:40:00|10931.4|10926.9|10948.4|10941.4|10953.9|10944.9|10931.4|10926.9|220
1595018700000|2020-07-17 20:45:00|10948.9||10948.4||10948.9||10948.4||1
1595019000000|2020-07-17 20:50:00|10948.9|10940.4|10948.4|10939.9|10948.9|10940.4|10948.4|10939.9|5
1595019300000|2020-07-17 20:55:00|10948.9|10937.7|10955.4|10946.9|10955.4|10946.9|10943.9|10936.4|7
1595196000000|2020-07-19 22:00:00|10968.6|10958.6|10961.7|10951.7|10968.6|10958.6|10958.4|10948.4|0
1595196300000|2020-07-19 22:05:00|10961.4|10951.4|10960.8|10950.8|10963.2|10953.2|10956.7|10946.7|0
1595196600000|2020-07-19 22:10:00|10961.4|10951.4|10962.4|10952.4|10968|10958|10959.6|10949.6|0
1595196900000|2020-07-19 22:15:00|10962.1|10952.1|10967.2|10957.2|10967.8|10957.8|10961.2|10951.2|0
1595197200000|2020-07-19 22:20:00|10967.8|10957.8|10967.2|10957.2|10968.4|10958.4|10965.4|10955.4|0
1595197500000|2020-07-19 22:25:00|10967.8|10957.8|10971|10961|10972.2|10962.2|10965.4|10955.4|0
1595197800000|2020-07-19 22:30:00|10971.3|10961.3|10968.9|10958.9|10971.9|10961.9|10968.3|10958.3|0
1595198100000|2020-07-19 22:35:00|10968.3|10958.3|10967.7|10957.7|10970.1|10960.1|10966.5|10956.5|0
1595198400000|2020-07-19 22:40:00|10968.3|10958.3|10965.8|10955.8|10969.5|10959.5|10965.8|10955.8|0
1595198700000|2020-07-19 22:45:00|10966.4|10956.4|10961.3|10951.3|10968.8|10958.8|10961|10951|0
1595199000000|2020-07-19 22:50:00|10961.6|10951.6|10968.6|10958.6|10968.6|10958.6|10960.7|10950.7|0
1595199300000|2020-07-19 22:55:00|10969.2|10959.2|10967.4|10957.4|10969.8|10959.8|10966.8|10956.8|0
1595199600000|2020-07-19 23:00:00|10968|10958|10967.4|10957.4|10968.6|10958.6|10966.2|10956.2|0
1595199900000|2020-07-19 23:05:00|10967.7|10957.7|10970.7|10960.7|10971.3|10961.3|10966.2|10956.2|0
1595200200000|2020-07-19 23:10:00|10970.4|10960.4|10970.1|10960.1|10971.3|10961.3|10969.5|10959.5|0
1595200500000|2020-07-19 23:15:00|10969.5|10959.5|10973.7|10963.7|10974.3|10964.3|10969.5|10959.5|0
1595200800000|2020-07-19 23:20:00|10973.1|10963.1|10973.1|10963.1|10974.3|10964.3|10972.5|10962.5|0
1595201100000|2020-07-19 23:25:00|10973.4|10963.4|10973.1|10963.1|10973.7|10963.7|10971.9|10961.9|0
1595201400000|2020-07-19 23:30:00|10973.4|10963.4|10977.6|10967.6|10979.4|10969.4|10973.1|10963.1|0
1595201700000|2020-07-19 23:35:00|10977.9|10967.9|10980.2|10970.2|10982|10972|10977.6|10967.6|0
1595202000000|2020-07-19 23:40:00|10979.9|10969.9|10984|10974|10985.2|10975.2|10979.6|10969.6|0
1595202300000|2020-07-19 23:45:00|10984.3|10974.3|10986.7|10976.7|10987.3|10977.3|10983.6|10973.6|0
1595202600000|2020-07-19 23:50:00|10986.4|10976.4|10988.4|10978.4|10988.4|10978.4|10986|10976|0
1595202900000|2020-07-19 23:55:00|10989|10979|10987|10977|10989|10979|10986.7|10976.7|0
1595203200000|2020-07-20 00:00:00|10987.6|10977.6|10980|10970|10988.2|10978.2|10980|10970|0
1595203500000|2020-07-20 00:05:00|10980.6|10970.6|10979.1|10969.1|10981.5|10971.5|10976.1|10966.1|0
1595203800000|2020-07-20 00:10:00|10979.7|10969.7|10980.3|10970.3|10981.5|10971.5|10978.5|10968.5|0
1595204100000|2020-07-20 00:15:00|10980.9|10970.9|10975.4|10965.4|10980.9|10970.9|10975.4|10965.4|0
1595204400000|2020-07-20 00:20:00|10974.8|10964.8|10970.7|10960.7|10977.2|10967.2|10970.7|10960.7|0
1595204700000|2020-07-20 00:25:00|10971|10961|10967.1|10957.1|10972.5|10962.5|10966.6|10956.6|0
1595205000000|2020-07-20 00:30:00|10967.7|10957.7|10971.8|10961.8|10972.4|10962.4|10967|10957|0
1595205300000|2020-07-20 00:35:00|10971.2|10961.2|10971.8|10961.8|10972.4|10962.4|10970|10960|0
1595205600000|2020-07-20 00:40:00|10972.4|10962.4|10967.6|10957.6|10973.6|10963.6|10967|10957|0
1595205900000|2020-07-20 00:45:00|10968.2|10958.2|10966.4|10956.4|10969.4|10959.4|10966.4|10956.4|0
1595206200000|2020-07-20 00:50:00|10967|10957|10965.2|10955.2|10967|10957|10964.1|10954.1|0
1595206500000|2020-07-20 00:55:00|10965.8|10955.8|10965.2|10955.2|10965.8|10955.8|10962.9|10952.9|0
1595206800000|2020-07-20 01:00:00|10964.6|10954.6|10887.1|10880.1|10964.6|10954.6|10879.6|10873.1|308
1595207100000|2020-07-20 01:05:00|10886.6|10880.6|10884.1|10878.6|10890.1|10887.1|10876.1|10871.6|260
1595207400000|2020-07-20 01:10:00|10884.6|10878.1|10857.1|10853.1|10884.6|10880.6|10857.1|10851.1|249
1595207700000|2020-07-20 01:15:00|10856.1|10853.6|10865.6|10862.1|10870.6|10867.6|10849.6|10845.1|228
1595208000000|2020-07-20 01:20:00|10868.1|10862.6|10883.6|10879.6|10888.1|10882.1|10864.6|10861.1|155
1595208300000|2020-07-20 01:25:00|10886.1|10878.1|10885.1|10881.6|10886.1|10881.6|10873.6|10870.1|122
1595208600000|2020-07-20 01:30:00|10886.6|10882.1|10886.1|10881.6|10899.6|10895.1|10882.6|10878.6|195
1595208900000|2020-07-20 01:35:00|10888.1|10882.1|10881.6|10877.1|10889.1|10884.6|10877.1|10874.1|157
1595209200000|2020-07-20 01:40:00|10881.1|10876.6|10876.6|10873.1|10881.1|10877.1|10863.6|10860.6|117
1595209500000|2020-07-20 01:45:00|10877.6|10872.6|10863.6|10859.6|10879.6|10875.6|10863.1|10859.6|138
1595209800000|2020-07-20 01:50:00|10863.1|10858.1|10869.1|10865.1|10869.1|10865.1|10849.6|10845.6|229
1595210100000|2020-07-20 01:55:00|10868.6|10862.6|10870.6|10866.6|10874.6|10870.6|10860.6|10858.1|277
1595210400000|2020-07-20 02:00:00|10870.1|10866.1|10876.1|10872.6|10880.1|10877.6|10866.1|10863.1|117
1595210700000|2020-07-20 02:05:00|10875.6|10871.6|10878.1|10873.6|10882.1|10878.6|10871.6|10868.1|83
1595211000000|2020-07-20 02:10:00|10876.1|10874.1|10881.6|10878.1|10884.6|10880.6|10873.6|10871.1|195
1595211300000|2020-07-20 02:15:00|10882.1|10878.6|10884.1|10879.6|10887.1|10883.1|10881.1|10878.6|81
1595211600000|2020-07-20 02:20:00|10884.6|10880.1|10881.6|10878.1|10888.1|10884.1|10880.6|10878.1|34
1595211900000|2020-07-20 02:25:00|10882.1|10878.6|10881.1|10877.6|10884.6|10881.1|10877.1|10874.1|52
1595212200000|2020-07-20 02:30:00|10880.1|10877.1|10879.1|10876.1|10880.1|10877.1|10872.1|10868.6|79
1595212500000|2020-07-20 02:35:00|10880.1|10876.6|10885.6|10882.1|10885.6|10882.6|10880.1|10876.1|46
1595212800000|2020-07-20 02:40:00|10887.6|10882.6|10898.6|10895.1|10902.6|10899.6|10887.1|10882.6|177
1595213100000|2020-07-20 02:45:00|10900.1|10895.6|10906.1|10902.1|10910.1|10906.6|10898.6|10894.1|138
1595213400000|2020-07-20 02:50:00|10908.6|10902.6|10901.1|10897.6|10912.1|10908.6|10899.6|10896.1|151
1595213700000|2020-07-20 02:55:00|10902.1|10898.1|10901.1|10897.6|10903.1|10899.6|10897.6|10894.6|71
1595214000000|2020-07-20 03:00:00|10901.6|10898.1|10895.6|10892.1|10904.6|10901.1|10893.6|10890.6|67
1595214300000|2020-07-20 03:05:00|10895.1|10891.6|10894.1|10891.1|10899.6|10896.6|10893.1|10890.1|117
1595214600000|2020-07-20 03:10:00|10894.6|10891.6|10896.1|10892.6|10896.1|10892.6|10889.1|10885.1|118
1595214900000|2020-07-20 03:15:00|10895.6|10892.1|10894.6|10890.6|10900.6|10897.6|10894.1|10890.6|69
1595215200000|2020-07-20 03:20:00|10894.1|10889.6|10896.1|10892.1|10896.1|10892.6|10889.6|10887.1|73
1595215500000|2020-07-20 03:25:00|10895.1|10892.6|10897.6|10894.1|10898.6|10895.1|10893.6|10891.1|55
1595215800000|2020-07-20 03:30:00|10897.1|10893.6|10933.1|10929.1|10934.6|10931.1|10893.6|10891.1|460
1595216100000|2020-07-20 03:35:00|10931.6|10928.6|10929.6|10925.1|10939.1|10935.1|10925.6|10923.1|275
1595216400000|2020-07-20 03:40:00|10930.1|10927.1|10942.6|10938.6|10949.6|10946.1|10929.1|10925.1|497
1595216700000|2020-07-20 03:45:00|10943.1|10938.1|10947|10945|10950.6|10948.6|10924.2|10922.2|576804
1595217000000|2020-07-20 03:50:00|10947.5|10945.5|10954|10952|10963.6|10961.6|10947.3|10945.3|362625
1595217300000|2020-07-20 03:55:00|10954.8|10952.8|10958.1|10956.1|10971.6|10969.6|10951.9|10949.9|440850
1595217600000|2020-07-20 04:00:00|10960.1|10958.1|10953.6|10951.6|10968.3|10966.3|10952.7|10950.7|284850
1595217900000|2020-07-20 04:05:00|10953.3|10951.3|10958.8|10956.8|10967.4|10965.4|10953.3|10951.3|235350
1595218200000|2020-07-20 04:10:00|10959.3|10957.3|10958.7|10956.7|10963.6|10961.6|10952.7|10950.7|142950
1595218500000|2020-07-20 04:15:00|10959.1|10957.1|10973.2|10971.2|10975.6|10973.6|10956.9|10954.9|241875
1595218800000|2020-07-20 04:20:00|10972.4|10970.4|10965.5|10963.5|10972.4|10970.4|10963.3|10961.3|119325
1595219100000|2020-07-20 04:25:00|10965.2|10963.2|10964.8|10962.8|10969.1|10967.1|10961|10959|88350
1595219400000|2020-07-20 04:30:00|10964.4|10962.4|10972.1|10970.1|10976.1|10974.1|10959.2|10957.2|165825
1595219700000|2020-07-20 04:35:00|10972.3|10970.3|10974.5|10972.5|10975.9|10973.9|10970.6|10968.6|116850
1595220000000|2020-07-20 04:40:00|10974.4|10972.4|10968.4|10966.4|10979|10977|10967|10965|149550
1595220300000|2020-07-20 04:45:00|10968|10966|10973.9|10971.9|10975.1|10973.1|10966.6|10964.6|70125
1595220600000|2020-07-20 04:50:00|10973.3|10971.3|10971|10969|10974.8|10972.8|10966.7|10964.7|67350
1595220900000|2020-07-20 04:55:00|10971.2|10969.2|10968.4|10966.4|10975.9|10973.9|10968.4|10966.4|51600
1595221200000|2020-07-20 05:00:00|10969.1|10967.1|10958.5|10956.5|10969.8|10967.8|10946.1|10944.1|245925
1595221500000|2020-07-20 05:05:00|10959.8|10957.8|10941.8|10939.8|10960.3|10958.3|10941.8|10939.8|177750
1595221800000|2020-07-20 05:10:00|10941.7|10939.7|10944.2|10942.2|10948.9|10946.9|10934.1|10932.1|225825
1595222100000|2020-07-20 05:15:00|10944.4|10942.4|10946.4|10944.4|10947.9|10945.9|10937.4|10935.4|124200
1595222400000|2020-07-20 05:20:00|10946|10944|10957.4|10955.4|10960.8|10958.8|10944.3|10942.3|117975
1595222700000|2020-07-20 05:25:00|10957.2|10955.2|10946.5|10944.5|10957.2|10955.2|10942.7|10940.7|101925
1595223000000|2020-07-20 05:30:00|10945.7|10943.7|10950.2|10948.2|10954.5|10952.5|10944.8|10942.8|52875
1595223300000|2020-07-20 05:35:00|10950.3|10948.3|10955|10953|10958.9|10956.9|10948.4|10946.4|61575
1595223600000|2020-07-20 05:40:00|10954.8|10952.8|10956.1|10954.1|10958.1|10956.1|10950.7|10948.7|32850
1595223900000|2020-07-20 05:45:00|10955.8|10953.8|10954.3|10952.3|10957.3|10955.3|10950.4|10948.4|43275
1595224200000|2020-07-20 05:50:00|10954.4|10952.4|10951.3|10949.3|10955.5|10953.5|10950|10948|32850
1595224500000|2020-07-20 05:55:00|10951.2|10949.2|10948.5|10946.5|10956.2|10954.2|10946.2|10944.2|59325
1595224800000|2020-07-20 06:00:00|10948.4|10946.4|10940.9|10938.9|10948.9|10946.9|10936.3|10934.3|135300
1595225100000|2020-07-20 06:05:00|10940.6|10938.6|10950.8|10948.8|10953.3|10951.3|10940.6|10938.6|51750
1595225400000|2020-07-20 06:10:00|10950.3|10948.3|10946|10944|10953|10951|10944.9|10942.9|50550
1595225700000|2020-07-20 06:15:00|10946.1|10944.1|10944.7|10942.7|10946.2|10944.2|10937.4|10935.4|66300
1595226000000|2020-07-20 06:20:00|10944.8|10942.8|10956.5|10954.5|10958.3|10956.3|10944|10942|64950
1595226300000|2020-07-20 06:25:00|10957.8|10955.8|10966.5|10964.5|10975.9|10973.9|10957.6|10955.6|253950
1595226600000|2020-07-20 06:30:00|10966.4|10964.4|10967.5|10965.5|10974|10972|10965.6|10963.6|81150
1595226900000|2020-07-20 06:35:00|10967.8|10965.8|10967|10965|10970.7|10968.7|10961.5|10959.5|51300
1595227200000|2020-07-20 06:40:00|10966|10964|10963.9|10961.9|10967.2|10965.2|10961.9|10959.9|52650
1595227500000|2020-07-20 06:45:00|10963.5|10961.5|10957.2|10955.2|10963.5|10961.5|10949.1|10947.1|135225
1595227800000|2020-07-20 06:50:00|10957.5|10955.5|10960.5|10958.5|10962.8|10960.8|10954.6|10952.6|45525
1595228100000|2020-07-20 06:55:00|10960.8|10958.8|10960.4|10958.4|10964|10962|10956.1|10954.1|48375
1595228400000|2020-07-20 07:00:00|10960.1|10958.1|10952.6|10950.6|10960.6|10958.6|10951.1|10949.1|84075
1595228700000|2020-07-20 07:05:00|10952.4|10950.4|10950.3|10948.3|10955.7|10953.7|10945.9|10943.9|91950
1595229000000|2020-07-20 07:10:00|10950.4|10948.4|10954.1|10952.1|10957.2|10955.2|10945.1|10943.1|68475
1595229300000|2020-07-20 07:15:00|10954|10952|10951.2|10949.2|10957.2|10955.2|10947.4|10945.4|68025
1595229600000|2020-07-20 07:20:00|10951.1|10949.1|10951.4|10949.4|10956.1|10954.1|10948.2|10946.2|51300
1595229900000|2020-07-20 07:25:00|10951.2|10949.2|10956.3|10954.3|10961.5|10959.5|10949.8|10947.8|64650
1595230200000|2020-07-20 07:30:00|10956.5|10954.5|10954.5|10952.5|10958.2|10956.2|10949.3|10947.3|49725
1595230500000|2020-07-20 07:35:00|10954.4|10952.4|10960.1|10958.1|10960.1|10958.1|10952.3|10950.3|26400
1595230800000|2020-07-20 07:40:00|10959.9|10957.9|10967.4|10965.4|10972.2|10970.2|10955.5|10953.5|134550
1595231100000|2020-07-20 07:45:00|10968.9|10966.9|10967.7|10965.7|10973.3|10971.3|10964.6|10962.6|76275
1595231400000|2020-07-20 07:50:00|10967.6|10965.6|10978.2|10976.2|10983|10981|10966.6|10964.6|267900
1595231700000|2020-07-20 07:55:00|10978.1|10976.1|10972.8|10970.8|10978.1|10976.1|10971.1|10969.1|72300
1595232000000|2020-07-20 08:00:00|10972.7|10970.7|10920.9|10918.9|10978|10976|10912.7|10910.7|745725
1595232300000|2020-07-20 08:05:00|10921.3|10919.3|10933.3|10931.3|10941.1|10939.1|10915.7|10913.7|221700
1595232600000|2020-07-20 08:10:00|10933.4|10931.4|10938.2|10936.2|10946|10944|10933.4|10931.4|127650
1595232900000|2020-07-20 08:15:00|10938.6|10936.6|10942.1|10940.1|10944.9|10942.9|10929.5|10927.5|118125
1595233200000|2020-07-20 08:20:00|10941.4|10939.4|10940.9|10938.9|10941.4|10939.4|10932.4|10930.4|71700
1595233500000|2020-07-20 08:25:00|10941.1|10939.1|10938.8|10936.8|10944.7|10942.7|10937.1|10935.1|79500
1595233800000|2020-07-20 08:30:00|10938.6|10936.6|10985.1|10983.1|10997.4|10995.4|10934.5|10932.5|792225
1595234100000|2020-07-20 08:35:00|10985.4|10983.4|10983.2|10981.2|10989.4|10987.4|10974.4|10972.4|173850
1595234400000|2020-07-20 08:40:00|10983.3|10981.3|11005|11003|11007.9|11005.9|10981.5|10979.5|258525
1595234700000|2020-07-20 08:45:00|11005.3|11003.3|11002.2|11000.2|11013.7|11011.7|10999.7|10997.7|272250
1595235000000|2020-07-20 08:50:00|11002.3|11000.3|10992.6|10990.6|11007.2|11005.2|10974.4|10972.4|282675
1595235300000|2020-07-20 08:55:00|10993.2|10991.2|10989.3|10987.3|11007.2|11005.2|10988.7|10986.7|149400
1595235600000|2020-07-20 09:00:00|10988.9|10986.9|10984.2|10982.2|10993.9|10991.9|10975.6|10973.6|157875
1595235900000|2020-07-20 09:05:00|10984.3|10982.3|10997.3|10995.3|11003|11001|10983.5|10981.5|125025
1595236200000|2020-07-20 09:10:00|10997.4|10995.4|11001.1|10999.1|11001.1|10999.1|10989.3|10987.3|107400
1595236500000|2020-07-20 09:15:00|11004.6|11002.6|10994|10992|11004.8|11002.8|10990.5|10988.5|91650
1595236800000|2020-07-20 09:20:00|10993.4|10991.4|10991.6|10989.6|10998.5|10996.5|10979|10977|120000
1595237100000|2020-07-20 09:25:00|10991.7|10989.7|10992.1|10990.1|11000|10998|10988.9|10986.9|94125
1595237400000|2020-07-20 09:30:00|10992.2|10990.2|10989.3|10987.3|11004.6|11002.6|10986|10984|165525
1595237700000|2020-07-20 09:35:00|10989|10987|10998.8|10996.8|11002.3|11000.3|10986|10984|133800
1595238000000|2020-07-20 09:40:00|10998.4|10996.4|11005.5|11003.5|11007.7|11005.7|10992.3|10990.3|184725
1595238300000|2020-07-20 09:45:00|11005.9|11003.9|10999|10997|11005.9|11003.9|10996.5|10994.5|201675
1595238600000|2020-07-20 09:50:00|10998.7|10996.7|11005.1|11003.1|11006.7|11004.7|10997.8|10995.8|226200
1595238900000|2020-07-20 09:55:00|11005|11003|11000.9|10998.9|11007.8|11005.8|11000.4|10998.4|350625
1595239200000|2020-07-20 10:00:00|11001.1|10998.6|10996.6|10993.1|11007.1|11004.6|10993.6|10990.1|264
1595239500000|2020-07-20 10:05:00|10998.6|10995.1|11025.1|11019.6|11025.1|11019.6|10998.1|10994.1|665
1595239800000|2020-07-20 10:10:00|11023.1|11013.1|11018.5|11008.5|11025.6|11015.6|11015.3|11005.3|11692183
1595240100000|2020-07-20 10:15:00|11017.9|11007.9|11016.4|11006.4|11019.5|11009.5|11014.2|11004.2|0
1595240400000|2020-07-20 10:20:00|11017|11007|11021|11011|11021|11011|11015.8|11005.8|0
1595240700000|2020-07-20 10:25:00|11021.6|11011.6|11012|11002|11022.2|11012.2|11012|11002|0
1595241000000|2020-07-20 10:30:00|11011.4|11001.4|11013.2|11003.2|11013.8|11003.8|11009|10999|0
1595241300000|2020-07-20 10:35:00|11013.8|11003.8|11013.8|11003.8|11013.8|11003.8|11010.8|11000.8|0
1595241600000|2020-07-20 10:40:00|11016.6|11010.6|11000.6|10993.1|11019.6|11011.1|10995.1|10992.6|33
1595241900000|2020-07-20 10:45:00|11000.1|10993.6|11014.6|11007.6|11015.1|11009.1|11000.1|10993.6|29
1595242200000|2020-07-20 10:50:00|11014.1|11006.1|11006.6|11002.6|11014.1|11007.6|11006.6|11002.1|91
1595242500000|2020-07-20 10:55:00|11007.1|11004.6|11002.6|10999.1|11007.1|11004.6|11000.1|10996.6|85
1595242800000|2020-07-20 11:00:00|11003.1|10998.6|11008.6|11004.6|11008.6|11004.6|11003.1|10998.6|53
1595243100000|2020-07-20 11:05:00|11008.1|11004.1|11011.6|11008.1|11013.6|11009.1|11007.1|11002.6|33
1595243400000|2020-07-20 11:10:00|11010.6|11007.6|11009.1|11004.6|11013.6|11009.6|11006.6|11003.1|21
1595243700000|2020-07-20 11:15:00|11007.6|11005.1|11009.6|11005.6|11010.6|11006.6|11006.1|11003.1|11
1595244000000|2020-07-20 11:20:00|11010.6|11005.1|11018.1|11014.1|11018.1|11014.1|11010.6|11005.1|8
1595244300000|2020-07-20 11:25:00|11019.6|11013.6|11016.1|11013.6|11019.6|11015.6|11015.1|11011.6|10
1595244600000|2020-07-20 11:30:00|11015.6|11013.1|11012.6|11009.6|11015.6|11013.1|11011.6|11008.6|14
1595244900000|2020-07-20 11:35:00|11013.6|11009.1|11010.1|11007.1|11015.6|11012.1|11009.6|11007.1|33
1595245200000|2020-07-20 11:40:00|11010.6|11007.6|11012.1|11008.6|11013.1|11010.1|11007.6|11004.6|30
1595245500000|2020-07-20 11:45:00|11011.6|11009.1|11010.1|11006.1|11013.1|11010.1|11007.1|11004.6|38
1595245800000|2020-07-20 11:50:00|11012.1|11006.6|11012.6|11009.1|11018.6|11015.1|11010.6|11006.6|58
1595246100000|2020-07-20 11:55:00|11012.1|11008.6|11007.6|11004.1|11014.6|11011.1|11007.1|11003.6|15
1595246400000|2020-07-20 12:00:00|11006.6|11003.6|10999.1|10995.1|11007.1|11003.6|10994.1|10990.1|64
1595246700000|2020-07-20 12:05:00|10998.6|10995.6|10999.6|10994.6|11006.1|11002.6|10997.6|10994.1|28
1595247000000|2020-07-20 12:10:00|11000.1|10995.6|10997.6|10994.6|11004.1|11000.6|10995.6|10992.1|36
1595247300000|2020-07-20 12:15:00|10997.1|10993.6|10995.1|10991.1|10999.1|10995.1|10994.1|10990.1|25
1595247600000|2020-07-20 12:20:00|10994.6|10991.6|10994.1|10990.1|10999.1|10995.6|10994.1|10990.1|33
1595247900000|2020-07-20 12:25:00|10994.6|10990.6|10994.1|10990.6|10995.1|10991.6|10991.1|10988.1|13
1595248200000|2020-07-20 12:30:00|10993.6|10989.6|10996.1|10992.1|10996.6|10993.1|10991.1|10988.1|5
1595248500000|2020-07-20 12:35:00|10995.6|10992.6|10994.6|10991.1|10997.1|10994.1|10992.6|10988.6|23
1595248800000|2020-07-20 12:40:00|10995.6|10991.6|10993.1|10989.6|10997.1|10994.1|10991.1|10988.1|18
1595249100000|2020-07-20 12:45:00|10994.1|10989.1|11001.6|10998.6|11001.6|10999.1|10994.1|10989.1|40
1595249400000|2020-07-20 12:50:00|11001.1|10998.1|11008.6|11005.1|11009.1|11005.1|11000.1|10996.6|20
1595249700000|2020-07-20 12:55:00|11009.6|11004.6|11000.1|10997.1|11009.6|11004.6|10999.6|10997.1|89
1595250000000|2020-07-20 13:00:00|10999.6|10997.6|11002.6|10999.6|11005.1|11002.1|10999.6|10997.1|23
1595250300000|2020-07-20 13:05:00|11003.1|11000.1|11001.6|10998.6|11004.1|11000.6|11000.6|10997.1|21
1595250600000|2020-07-20 13:10:00|11002.1|10999.6|10996.1|10993.1|11002.6|10999.6|10994.6|10990.6|33
1595250900000|2020-07-20 13:15:00|10996.6|10994.6|10995.6|10992.6|10998.1|10994.6|10994.6|10991.1|24
1595251200000|2020-07-20 13:20:00|10995.1|10992.1|10997.6|10994.1|11000.1|10997.1|10995.1|10991.6|38
1595251500000|2020-07-20 13:25:00|10997.1|10993.6|10996.6|10993.1|10997.6|10994.6|10994.6|10991.6|30
1595251800000|2020-07-20 13:30:00|10996.1|10992.6|11004.6|11001.1|11010.1|11006.1|10994.1|10991.6|351
1595252100000|2020-07-20 13:35:00|11006.6|11002.6|11012.6|11008.1|11012.6|11009.1|10987.1|10983.6|307
1595252400000|2020-07-20 13:40:00|11012.1|11008.6|11001.1|10997.6|11012.1|11009.6|10999.6|10993.1|109
1595252700000|2020-07-20 13:45:00|11000.6|10997.1|11001.1|10995.6|11009.1|11004.1|10996.1|10993.1|137
1595253000000|2020-07-20 13:50:00|11000.1|10996.1|10995.6|10991.6|11005.1|11001.1|10994.6|10991.1|92
1595253300000|2020-07-20 13:55:00|10995.1|10991.1|10997.6|10993.1|10997.6|10994.1|10991.6|10988.1|66
1595253600000|2020-07-20 14:00:00|10998.1|10994.1|11011.1|11008.1|11011.6|11008.1|10997.1|10993.1|182
1595253900000|2020-07-20 14:05:00|11011.6|11008.6|11010.6|11006.6|11016.1|11012.6|11009.1|11005.6|111
1595254200000|2020-07-20 14:10:00|11011.1|11007.1|11016.1|11012.6|11016.6|11012.6|11007.1|11004.6|75
1595254500000|2020-07-20 14:15:00|11015.6|11012.1|11020.1|11016.6|11021.1|11018.6|11013.6|11010.1|129
1595254800000|2020-07-20 14:20:00|11021.1|11017.1|11029.6|11025.6|11030.1|11026.6|11019.6|11016.1|225
1595255100000|2020-07-20 14:25:00|11029.1|11026.1|11031.6|11028.6|11031.6|11028.6|11025.1|11021.6|114
1595255400000|2020-07-20 14:30:00|11032.1|11029.1|11032.1|11028.1|11032.6|11029.1|11027.1|11024.6|81
1595255700000|2020-07-20 14:35:00|11032.6|11028.6|11035.6|11032.1|11039.6|11036.6|11032.1|11028.6|120
1595256000000|2020-07-20 14:40:00|11036.1|11031.6|11033.6|11030.1|11039.6|11036.1|11032.6|11029.6|81
1595256300000|2020-07-20 14:45:00|11033.1|11029.6|11036.1|11033.1|11040.6|11037.1|11030.6|11027.6|172
1595256600000|2020-07-20 14:50:00|11035.6|11032.1|11030.1|11026.6|11035.6|11032.1|11028.6|11025.6|460
1595256900000|2020-07-20 14:55:00|11031.1|11027.1|11033.1|11029.6|11033.1|11030.1|11029.1|11025.6|88
1595257200000|2020-07-20 15:00:00|11032.6|11029.1|11031.1|11027.6|11033.1|11030.1|11029.1|11025.6|79
1595257500000|2020-07-20 15:05:00|11031.6|11027.1|11031.6|11028.1|11034.6|11031.1|11030.1|11026.6|126
1595257800000|2020-07-20 15:10:00|11032.1|11028.6|11036.1|11033.1|11038.1|11034.6|11031.6|11028.6|58
1595258100000|2020-07-20 15:15:00|11036.6|11033.6|11038.6|11034.6|11041.1|11038.6|11036.1|11033.6|68
1595258400000|2020-07-20 15:20:00|11038.1|11035.1|11035.6|11032.1|11040.1|11037.1|11033.6|11030.1|47
1595258700000|2020-07-20 15:25:00|11036.6|11032.6|11038.6|11035.6|11040.6|11037.6|11036.1|11031.6|95
1595259000000|2020-07-20 15:30:00|11039.1|11036.1|11046.6|11043.1|11046.6|11044.1|11038.1|11034.6|196
1595259300000|2020-07-20 15:35:00|11047.6|11043.6|11050.1|11046.6|11050.1|11046.6|11041.1|11038.1|115
1595259600000|2020-07-20 15:40:00|11048.6|11047.1|11048.1|11045.6|11050.6|11048.1|11047.1|11044.1|76
1595259900000|2020-07-20 15:45:00|11048.6|11044.1|11051.6|11048.6|11052.1|11048.6|11048.1|11044.1|67
1595260200000|2020-07-20 15:50:00|11051.1|11048.1|11048.6|11045.1|11052.1|11049.1|11047.1|11044.1|71
1595260500000|2020-07-20 15:55:00|11048.1|11044.1|11051.1|11047.6|11051.6|11048.6|11046.6|11043.1|87
1595260800000|2020-07-20 16:00:00|11050.6|11048.1|11046.6|11043.1|11050.6|11048.1|11043.6|11040.1|126
1595261100000|2020-07-20 16:05:00|11046.1|11043.6|11043.6|11039.6|11048.6|11046.1|11043.1|11039.6|38
1595261400000|2020-07-20 16:10:00|11044.6|11040.1|11049.1|11045.1|11049.6|11046.6|11044.6|11040.1|11
1595261700000|2020-07-20 16:15:00|11048.6|11045.6|11050.6|11048.1|11051.1|11048.6|11048.6|11045.1|36
1595262000000|2020-07-20 16:20:00|11050.1|11046.6|11051.1|11048.6|11052.6|11050.1|11049.1|11046.1|106
1595262300000|2020-07-20 16:25:00|11052.1|11049.1|11049.1|11046.1|11052.1|11049.1|11047.6|11045.1|67
1595262600000|2020-07-20 16:30:00|11048.6|11045.6|11054.6|11051.6|11054.6|11051.6|11047.1|11044.6|51
1595262900000|2020-07-20 16:35:00|11055.1|11051.1|11058.1|11054.6|11059.1|11056.1|11055.1|11050.1|99
1595263200000|2020-07-20 16:40:00|11057.6|11055.1|11061.1|11058.1|11062.6|11059.6|11057.6|11054.1|87
1595263500000|2020-07-20 16:45:00|11061.6|11058.6|11064.1|11061.1|11065.1|11062.1|11059.1|11056.6|99
1595263800000|2020-07-20 16:50:00|11063.6|11060.1|11063.1|11060.1|11064.1|11061.6|11060.1|11057.1|59
1595264100000|2020-07-20 16:55:00|11062.6|11058.6|11064.6|11062.1|11064.6|11062.1|11059.6|11055.6|35
1595264400000|2020-07-20 17:00:00|11065.1|11061.6|11065.1|11061.6|11066.1|11063.6|11061.1|11058.1|76
1595264700000|2020-07-20 17:05:00|11064.6|11060.1|11061.6|11058.1|11065.6|11061.1|11061.6|11058.1|6
1595265000000|2020-07-20 17:10:00|11061.1|11058.6|11061.6|11058.6|11062.6|11059.1|11060.6|11058.1|9
1595265300000|2020-07-20 17:15:00|11062.1|11059.1|11065.6|11062.6|11065.6|11062.6|11062.1|11058.6|20
1595265600000|2020-07-20 17:20:00|11066.1|11063.1|11065.6|11062.6|11066.1|11063.6|11063.1|11060.1|33
1595265900000|2020-07-20 17:25:00|11065.1|11062.1|11063.6|11059.6|11065.6|11062.1|11062.1|11058.6|4
1595266200000|2020-07-20 17:30:00|11063.1|11059.1|11063.1|11060.1|11063.6|11060.6|11060.6|11058.1|21
1595266500000|2020-07-20 17:35:00|11062.6|11059.6|11062.1|11058.6|11063.6|11060.6|11061.6|11058.6|23
1595266800000|2020-07-20 17:40:00|11063.1|11059.1|11068.6|11065.6|11068.6|11065.6|11062.6|11058.6|53
1595267100000|2020-07-20 17:45:00|11068.1|11065.1|11068.6|11065.1|11068.6|11065.1|11067.6|11064.6|28
1595267400000|2020-07-20 17:50:00|11068.1|11065.6|11072.1|11069.1|11073.1|11070.1|11068.1|11065.6|44
1595267700000|2020-07-20 17:55:00|11071.6|11068.6|11066.1|11063.1|11071.6|11069.1|11065.6|11063.1|61
1595268000000|2020-07-20 18:00:00|11065.6|11063.6|11066.1|11062.6|11066.6|11063.6|11063.1|11060.1|12
1595268300000|2020-07-20 18:05:00|11066.6|11063.1|11065.1|11062.6|11066.6|11064.1|11064.6|11061.1|31
1595268600000|2020-07-20 18:10:00|11064.6|11061.6|11065.6|11061.6|11065.6|11062.1|11061.6|11058.6|14
1595268900000|2020-07-20 18:15:00|11065.1|11061.1|11063.6|11060.1|11065.6|11062.1|11061.6|11058.6|21
1595269200000|2020-07-20 18:20:00|11062.6|11060.6|11065.1|11061.1|11066.6|11063.6|11062.6|11059.6|26
1595269500000|2020-07-20 18:25:00|11065.6|11061.6|11064.6|11061.1|11066.6|11063.6|11063.1|11059.6|8
1595269800000|2020-07-20 18:30:00|11065.6|11061.6|11070.1|11066.6|11070.1|11066.6|11065.1|11060.1|21
1595270100000|2020-07-20 18:35:00|11069.6|11067.1|11070.1|11066.6|11070.6|11067.6|11069.1|11065.1|12
1595270400000|2020-07-20 18:40:00|11070.6|11067.1|11069.6|11067.1|11070.6|11067.6|11069.1|11066.1|9
1595270700000|2020-07-20 18:45:00|11069.1|11066.6|11069.1|11066.1|11069.1|11066.6|11067.1|11064.1|16
1595271000000|2020-07-20 18:50:00|11070.1|11065.6|11069.1|11066.6|11071.6|11069.1|11068.1|11065.6|36
1595271300000|2020-07-20 18:55:00|11069.6|11066.1|11068.1|11065.1|11069.6|11066.6|11067.6|11064.1|15
1595271600000|2020-07-20 19:00:00|11067.6|11065.6|11068.1|11064.6|11069.6|11067.1|11067.6|11064.1|25
1595271900000|2020-07-20 19:05:00|11068.6|11064.1|11066.1|11063.1|11069.6|11066.1|11066.1|11063.1|10
1595272200000|2020-07-20 19:10:00|11066.6|11063.6|11067.6|11065.1|11068.1|11065.6|11064.1|11061.6|32
1595272500000|2020-07-20 19:15:00|11068.1|11066.1|11073.6|11070.1|11074.1|11071.1|11068.1|11065.1|89
1595272800000|2020-07-20 19:20:00|11073.1|11069.1|11075.1|11071.6|11075.6|11073.1|11073.1|11069.1|34
1595273100000|2020-07-20 19:25:00|11075.6|11072.1|11077.6|11074.1|11077.6|11074.6|11075.1|11072.1|85
1595273400000|2020-07-20 19:30:00|11077.1|11074.6|11078.1|11074.6|11080.1|11077.6|11076.6|11073.1|64
1595273700000|2020-07-20 19:35:00|11079.6|11075.1|11081.1|11077.6|11081.6|11078.1|11077.1|11073.1|28
1595274000000|2020-07-20 19:40:00|11081.6|11078.1|11079.6|11076.1|11081.6|11079.1|11078.6|11075.1|72
1595274300000|2020-07-20 19:45:00|11080.1|11076.6|11082.6|11079.1|11082.6|11080.1|11078.1|11075.1|70
1595274600000|2020-07-20 19:50:00|11082.1|11080.1|11084.6|11081.6|11084.6|11082.1|11080.6|11077.6|115
1595274900000|2020-07-20 19:55:00|11083.6|11080.1|11090.1|11086.6|11090.1|11087.1|11081.1|11078.1|226
1595275200000|2020-07-20 20:00:00|11089.6|11086.1|11080.1|11076.6|11092.6|11089.1|11080.1|11076.1|92
1595275500000|2020-07-20 20:05:00|11078.6|11076.1|11080.1|11077.6|11081.6|11078.6|11078.6|11076.1|13
1595275800000|2020-07-20 20:10:00|11080.6|11078.1|11082.6|11079.1|11083.1|11080.1|11080.1|11077.1|11
1595276100000|2020-07-20 20:15:00|11081.6|11080.6|11082.6|11078.6|11084.6|11081.6|11080.6|11077.6|24
1595276400000|2020-07-20 20:20:00|11081.6|11077.6|11080.6|11078.1|11082.6|11079.1|11080.6|11077.6|2
1595276700000|2020-07-20 20:25:00|11081.1|11078.6|11082.1|11078.6|11082.1|11078.6|11081.1|11078.1|3
1595277000000|2020-07-20 20:30:00|11082.6|11078.1|11079.6|11075.6|11082.6|11079.1|11077.1|11074.6|37
1595277300000|2020-07-20 20:35:00|11078.1|11075.1|11079.6|11076.1|11080.6|11076.6|11078.1|11074.6|3
1595277600000|2020-07-20 20:40:00|11081.1|11077.6|11084.6|11078.6|11084.6|11079.6|11081.1|11077.6|7
1595277900000|2020-07-20 20:45:00|11082.6|11079.6|11084.6|11080.1|11084.6|11080.1|11082.6|11079.6|6
1595278200000|2020-07-20 20:50:00|11083.1|11079.6|11084.6|11080.6|11084.6|11080.6|11083.1|11079.6|3
1595278500000|2020-07-20 20:55:00|11083.1|11080.1|11093.6|11083.6|11093.6|11083.6|11083.1|11080.1|8
1595278800000|2020-07-20 21:00:00|11093.4|11083.4|11085.1|11079.6|11093.4|11083.4|11085.1|11079.6|1
1595279400000|2020-07-20 21:10:00|11089.1|11079.1|11089.1|11079.1|11089.1|11079.1|11089.1|11079.1|11741091
1595279700000|2020-07-20 21:15:00|11088.6|11078.6|11088.9|11078.9|11089.1|11079.1|11088.6|11078.6|0
1595280000000|2020-07-20 21:20:00|11088.7|11078.7|11088.6|11078.6|11089.1|11079.1|11088.6|11078.6|0
1595280300000|2020-07-20 21:25:00|11088.5|11078.5|11088.6|11078.6|11088.6|11078.6|11087.4|11077.4|0
1595280600000|2020-07-20 21:30:00|11088|11078|11088.5|11078.5|11088.7|11078.7|11087.7|11077.7|0
1595280900000|2020-07-20 21:35:00|11088.3|11078.3|11088.2|11078.2|11088.9|11078.9|11088|11078|0
1595281200000|2020-07-20 21:40:00|11088.3|11078.3|11088.5|11078.5|11089.1|11079.1|11088.3|11078.3|0
1595281500000|2020-07-20 21:45:00|11089.1|11079.1|11088.3|11078.3|11089.1|11079.1|11088.1|11078.1|0
1595281800000|2020-07-20 21:50:00|11088.4|11078.4|11089|11079|11089|11079|11087.4|11077.4|0
1595282100000|2020-07-20 21:55:00|11089.2|11079.2|11087.4|11077.4|11089.7|11079.7|11087.1|11077.1|0
1595282400000|2020-07-20 22:00:00|11089.2|11079.2|11088.3|11078.3|11094.9|11084.9|11087.7|11077.7|0
1595282700000|2020-07-20 22:05:00|11088.9|11078.9|11090|11080|11090.7|11080.7|11087.6|11077.6|0
1595283000000|2020-07-20 22:10:00|11090.3|11080.3|11087.6|11077.6|11090.6|11080.6|11087.6|11077.6|0
1595283300000|2020-07-20 22:15:00|11087.3|11077.3|11088.8|11078.8|11092.4|11082.4|11087|11077|0
1595283600000|2020-07-20 22:20:00|11088.2|11078.2|11087.7|11077.7|11090.1|11080.1|11087.1|11077.1|0
1595283900000|2020-07-20 22:25:00|11088.3|11078.3|11085.9|11075.9|11088.3|11078.3|11085.3|11075.3|0
1595284200000|2020-07-20 22:30:00|11086.5|11076.5|11084.5|11074.5|11086.5|11076.5|11083.3|11073.3|0
1595284500000|2020-07-20 22:35:00|11085.1|11075.1|11086.3|11076.3|11086.3|11076.3|11083.3|11073.3|0
1595284800000|2020-07-20 22:40:00|11085.7|11075.7|11083.2|11073.2|11086.3|11076.3|11082|11072|0
1595285100000|2020-07-20 22:45:00|11082.9|11072.9|11083.8|11073.8|11085|11075|11082.9|11072.9|0
1595285400000|2020-07-20 22:50:00|11084.4|11074.4|11085.6|11075.6|11086.5|11076.5|11084.4|11074.4|0
1595285700000|2020-07-20 22:55:00|11085.3|11075.3|11086.2|11076.2|11086.2|11076.2|11085|11075|0
1595286000000|2020-07-20 23:00:00|11085.6|11075.6|11085.6|11075.6|11086.2|11076.2|11084.4|11074.4|0
1595286300000|2020-07-20 23:05:00|11086.2|11076.2|11087.4|11077.4|11087.4|11077.4|11085.6|11075.6|0
1595286600000|2020-07-20 23:10:00|11086.8|11076.8|11088.6|11078.6|11088.6|11078.6|11086.8|11076.8|0
1595286900000|2020-07-20 23:15:00|11088|11078|11087.4|11077.4|11088|11078|11086.8|11076.8|0
1595287200000|2020-07-20 23:20:00|11088|11078|11090.8|11080.8|11091.4|11081.4|11088|11078|0
1595287500000|2020-07-20 23:25:00|11091.1|11081.1|11092|11082|11092|11082|11089|11079|0
1595287800000|2020-07-20 23:30:00|11092.6|11082.6|11089.6|11079.6|11096.8|11086.8|11089.6|11079.6|0
1595288100000|2020-07-20 23:35:00|11089.3|11079.3|11087.2|11077.2|11089.3|11079.3|11086.6|11076.6|0
1595288400000|2020-07-20 23:40:00|11087.8|11077.8|11088.4|11078.4|11089|11079|11086.6|11076.6|0
1595288700000|2020-07-20 23:45:00|11087.8|11077.8|11087.8|11077.8|11088.4|11078.4|11086.6|11076.6|0
1595289000000|2020-07-20 23:50:00|11088.1|11078.1|11089.6|11079.6|11090.8|11080.8|11087.8|11077.8|0
1595289300000|2020-07-20 23:55:00|11089.9|11079.9|11089|11079|11090.2|11080.2|11087.2|11077.2|0
1595289600000|2020-07-21 00:00:00|11088.7|11078.7|11089.6|11079.6|11092.6|11082.6|11084.8|11074.8|0
1595289900000|2020-07-21 00:05:00|11090.2|11080.2|11085.6|11075.6|11092|11082|11085|11075|0
1595290200000|2020-07-21 00:10:00|11086.1|11076.1|11090.6|11080.6|11093.6|11083.6|11086.1|11076.1|0
1595290500000|2020-07-21 00:15:00|11091.2|11081.2|11089.4|11079.4|11093.6|11083.6|11088.2|11078.2|0
1595290800000|2020-07-21 00:20:00|11089.7|11079.7|11089.3|11079.3|11090.6|11080.6|11088.1|11078.1|0
1595291100000|2020-07-21 00:25:00|11089.9|11079.9|11093.4|11083.4|11093.4|11083.4|11087.4|11077.4|0
1595291400000|2020-07-21 00:30:00|11094.6|11084.6|11097.3|11087.3|11099|11089|11093.4|11083.4|0
1595291700000|2020-07-21 00:35:00|11097.9|11087.9|11094.4|11084.4|11098.8|11088.8|11094.4|11084.4|0
1595292000000|2020-07-21 00:40:00|11095|11085|11089|11079|11095.6|11085.6|11087.8|11077.8|0
1595292300000|2020-07-21 00:45:00|11089.6|11079.6|11092.2|11082.2|11093.4|11083.4|11089|11079|0
1595292600000|2020-07-21 00:50:00|11091.8|11081.8|11091.6|11081.6|11093.4|11083.4|11089.8|11079.8|0
1595292900000|2020-07-21 00:55:00|11092.2|11082.2|11091.6|11081.6|11095.2|11085.2|11091|11081|0
1595293200000|2020-07-21 01:00:00|11091|11081|11092.3|11087.3|11096.8|11093.3|11081.8|11074.8|241
1595293500000|2020-07-21 01:05:00|11091.8|11085.8|11088.8|11081.3|11091.8|11086.3|11081.3|11077.8|314
1595293800000|2020-07-21 01:10:00|11088.3|11081.8|11087.8|11084.3|11090.3|11086.3|11082.8|11079.3|153
1595294100000|2020-07-21 01:15:00|11088.8|11084.8|11107.8|11104.3|11111.3|11107.3|11087.3|11083.8|254
1595294400000|2020-07-21 01:20:00|11107.3|11103.3|11105.3|11101.8|11109.3|11105.3|11102.8|11099.3|131
1595294700000|2020-07-21 01:25:00|11105.8|11101.3|11101.8|11096.8|11105.8|11101.8|11097.3|11093.3|80
1595295000000|2020-07-21 01:30:00|11101.3|11097.3|11112.3|11108.8|11112.3|11108.8|11093.3|11089.3|157
1595295300000|2020-07-21 01:35:00|11112.8|11109.3|11100.3|11095.8|11112.8|11109.3|11096.8|11092.8|299
1595295600000|2020-07-21 01:40:00|11099.8|11094.8|11095.8|11092.3|11110.8|11105.3|11095.8|11092.3|235
1595295900000|2020-07-21 01:45:00|11096.3|11091.8|11106.8|11102.8|11110.3|11106.8|11095.3|11091.8|94
1595296200000|2020-07-21 01:50:00|11107.3|11103.3|11098.8|11095.3|11109.3|11105.3|11096.3|11092.8|108
1595296500000|2020-07-21 01:55:00|11099.3|11095.8|11103.3|11097.3|11103.8|11099.8|11097.3|11094.8|67
1595296800000|2020-07-21 02:00:00|11102.8|11098.3|11105.3|11100.8|11108.3|11104.8|11100.3|11096.8|63
1595297100000|2020-07-21 02:05:00|11106.3|11101.3|11112.3|11108.8|11112.8|11109.3|11106.3|11100.8|52
1595297400000|2020-07-21 02:10:00|11111.8|11108.3|11107.3|11102.8|11112.3|11108.8|11106.8|11102.8|112
1595297700000|2020-07-21 02:15:00|11107.8|11103.3|11106.8|11102.8|11112.3|11109.3|11105.3|11101.8|122
1595298000000|2020-07-21 02:20:00|11106.3|11103.3|11108.8|11104.8|11111.3|11108.3|11106.3|11102.8|49
1595298300000|2020-07-21 02:25:00|11109.3|11105.3|11108.3|11104.3|11110.3|11105.8|11104.8|11101.8|58
1595298600000|2020-07-21 02:30:00|11108.8|11104.8|11109.3|11105.8|11112.8|11109.8|11108.3|11104.8|146
1595298900000|2020-07-21 02:35:00|11108.8|11105.3|11110.3|11107.3|11114.8|11110.8|11108.8|11104.8|118
1595299200000|2020-07-21 02:40:00|11111.3|11107.8|11111.8|11108.3|11114.8|11111.3|11109.3|11105.3|159
1595299500000|2020-07-21 02:45:00|11112.3|11108.8|11120.3|11116.3|11122.3|11118.8|11112.3|11108.8|98
1595299800000|2020-07-21 02:50:00|11119.8|11115.3|11119.8|11116.8|11132.8|11127.3|11115.8|11112.3|204
1595300100000|2020-07-21 02:55:00|11120.3|11116.3|11126.3|11122.8|11127.8|11124.3|11120.3|11116.3|103
1595300400000|2020-07-21 03:00:00|11126.8|11123.3|11121.3|11118.3|11129.3|11125.3|11119.3|11115.3|90
1595300700000|2020-07-21 03:05:00|11120.8|11117.8|11123.3|11118.8|11124.3|11119.8|11118.3|11114.8|79
1595301000000|2020-07-21 03:10:00|11123.8|11119.3|11117.3|11113.8|11125.8|11122.3|11117.3|11113.8|59
1595301300000|2020-07-21 03:15:00|11117.8|11115.3|11122.3|11118.3|11126.3|11123.8|11114.8|11110.8|81
1595301600000|2020-07-21 03:20:00|11121.8|11117.8|11118.3|11115.3|11122.3|11119.3|11116.8|11114.3|70
1595301900000|2020-07-21 03:25:00|11118.8|11115.8|11126.3|11122.8|11126.3|11122.8|11118.3|11115.8|82
1595302200000|2020-07-21 03:30:00|11125.3|11122.3|11119.8|11116.8|11127.8|11124.3|11116.3|11113.8|239
1595302500000|2020-07-21 03:35:00|11117.8|11116.3|11125.8|11122.8|11126.3|11122.8|11112.3|11108.8|326
1595302800000|2020-07-21 03:40:00|11125.3|11122.3|11121.8|11117.8|11126.3|11122.8|11119.3|11116.3|211
1595303100000|2020-07-21 03:45:00|11111.3|11104.8|11100|11098|11112.8|11108.8|11091.4|11089.4|625612
1595303400000|2020-07-21 03:50:00|11099.9|11097.9|11107.1|11105.1|11113.3|11111.3|11099.9|11097.9|413175
1595303700000|2020-07-21 03:55:00|11106.9|11104.9|11121.7|11119.7|11121.7|11119.7|11102.5|11100.5|329400
1595304000000|2020-07-21 04:00:00|11120.7|11118.7|11122.4|11120.4|11125.7|11123.7|11119.2|11117.2|277500
1595304300000|2020-07-21 04:05:00|11122.5|11120.5|11125.8|11123.8|11127.3|11125.3|11117.8|11115.8|254400
1595304600000|2020-07-21 04:10:00|11126.1|11124.1|11115.5|11113.5|11126.1|11124.1|11115.5|11113.5|161850
1595304900000|2020-07-21 04:15:00|11115|11113|11116|11114|11116.2|11114.2|11106.4|11104.4|202200
1595305200000|2020-07-21 04:20:00|11115.5|11113.5|11115.3|11113.3|11121.1|11119.1|11114.4|11112.4|97725
1595305500000|2020-07-21 04:25:00|11115.4|11113.4|11112.3|11110.3|11115.9|11113.9|11108.3|11106.3|112275
1595305800000|2020-07-21 04:30:00|11112.2|11110.2|11112.2|11110.2|11114.6|11112.6|11105.7|11103.7|114675
1595306100000|2020-07-21 04:35:00|11112.5|11110.5|11101.8|11099.8|11112.5|11110.5|11098.8|11096.8|214575
1595306400000|2020-07-21 04:40:00|11101.6|11099.6|11104.6|11102.6|11104.7|11102.7|11093.4|11091.4|268950
1595306700000|2020-07-21 04:45:00|11104.7|11102.7|11109.5|11107.5|11113.1|11111.1|11104.4|11102.4|91200
1595307000000|2020-07-21 04:50:00|11109.6|11107.6|11109.7|11107.7|11110.8|11108.8|11104.3|11102.3|59475
1595307300000|2020-07-21 04:55:00|11109.8|11107.8|11108.2|11106.2|11109.9|11107.9|11102.6|11100.6|51150
1595307600000|2020-07-21 05:00:00|11108.4|11106.4|11102.9|11100.9|11108.4|11106.4|11101.1|11099.1|54525
1595307900000|2020-07-21 05:05:00|11103.6|11101.6|11110.7|11108.7|11111.9|11109.9|11099.3|11097.3|93750
1595308200000|2020-07-21 05:10:00|11110.8|11108.8|11114.4|11112.4|11119.4|11117.4|11110.2|11108.2|156300
1595308500000|2020-07-21 05:15:00|11114.8|11112.8|11110.5|11108.5|11117|11115|11110.3|11108.3|56550
1595308800000|2020-07-21 05:20:00|11110.6|11108.6|11105.6|11103.6|11113.4|11111.4|11105.5|11103.5|50175
1595309100000|2020-07-21 05:25:00|11105.1|11103.1|11110.3|11108.3|11111.3|11109.3|11104.6|11102.6|45450
1595309400000|2020-07-21 05:30:00|11109.5|11107.5|11107.8|11105.8|11112.3|11110.3|11104.7|11102.7|41175
1595309700000|2020-07-21 05:35:00|11107.9|11105.9|11111.7|11109.7|11115.3|11113.3|11103.3|11101.3|91350
1595310000000|2020-07-21 05:40:00|11111.6|11109.6|11107.9|11105.9|11114.7|11112.7|11107.8|11105.8|47925
1595310300000|2020-07-21 05:45:00|11107.7|11105.7|11113.3|11111.3|11114.8|11112.8|11103.9|11101.9|68775
1595310600000|2020-07-21 05:50:00|11113.2|11111.2|11110.4|11108.4|11113.2|11111.2|11105.1|11103.1|72375
1595310900000|2020-07-21 05:55:00|11110.2|11108.2|11108.3|11106.3|11112.1|11110.1|11108.2|11106.2|51000
1595311200000|2020-07-21 06:00:00|11107.4|11105.4|11116.5|11114.5|11123|11121|11107.4|11105.4|189825
1595311500000|2020-07-21 06:05:00|11116.9|11114.9|11116.2|11114.2|11119.3|11117.3|11115.1|11113.1|45750
1595311800000|2020-07-21 06:10:00|11116.3|11114.3|11123.4|11121.4|11125|11123|11115.1|11113.1|154950
1595312100000|2020-07-21 06:15:00|11123.6|11121.6|11121.6|11119.6|11124.9|11122.9|11118.6|11116.6|113325
1595312400000|2020-07-21 06:20:00|11121.5|11119.5|11122.3|11120.3|11123.6|11121.6|11118.4|11116.4|57000
1595312700000|2020-07-21 06:25:00|11122.5|11120.5|11119|11117|11123.7|11121.7|11117.1|11115.1|63300
1595313000000|2020-07-21 06:30:00|11118.2|11116.2|11121.2|11119.2|11123.5|11121.5|11118.2|11116.2|54225
1595313300000|2020-07-21 06:35:00|11121.4|11119.4|11119.5|11117.5|11121.6|11119.6|11117|11115|55800
1595313600000|2020-07-21 06:40:00|11119.6|11117.6|11130.9|11128.9|11136.2|11134.2|11119.4|11117.4|365925
1595313900000|2020-07-21 06:45:00|11130.8|11128.8|11135.4|11133.4|11136.5|11134.5|11129|11127|93975
1595314200000|2020-07-21 06:50:00|11134.9|11132.9|11134.4|11132.4|11134.9|11132.9|11129.8|11127.8|72600
1595314500000|2020-07-21 06:55:00|11135.2|11133.2|11136.4|11134.4|11140.2|11138.2|11132.3|11130.3|100275
1595314800000|2020-07-21 07:00:00|11136.5|11134.5|11128.4|11126.4|11138.9|11136.9|11124|11122|170025
1595315100000|2020-07-21 07:05:00|11128.5|11126.5|11132.7|11130.7|11135.7|11133.7|11128|11126|89175
1595315400000|2020-07-21 07:10:00|11133.1|11131.1|11131.3|11129.3|11134.4|11132.4|11128.3|11126.3|63525
1595315700000|2020-07-21 07:15:00|11131.2|11129.2|11134|11132|11134.7|11132.7|11129.5|11127.5|83625
1595316000000|2020-07-21 07:20:00|11133.8|11131.8|11133.5|11131.5|11136.3|11134.3|11132.4|11130.4|67800
1595316300000|2020-07-21 07:25:00|11133.1|11131.1|11137.3|11135.3|11139.2|11137.2|11133.1|11131.1|96225
1595316600000|2020-07-21 07:30:00|11137.2|11135.2|11154.6|11152.6|11154.6|11152.6|11133|11131|258975
1595316900000|2020-07-21 07:35:00|11155.8|11153.8|11148.4|11146.4|11159.6|11157.6|11147.2|11145.2|264225
1595317200000|2020-07-21 07:40:00|11148.3|11146.3|11144.6|11142.6|11148.3|11146.3|11142.9|11140.9|91050
1595317500000|2020-07-21 07:45:00|11145.3|11143.3|11136.5|11134.5|11148.1|11146.1|11130.4|11128.4|213975
1595317800000|2020-07-21 07:50:00|11136.4|11134.4|11131.9|11129.9|11136.4|11134.4|11125.9|11123.9|177600
1595318100000|2020-07-21 07:55:00|11131.8|11129.8|11135.3|11133.3|11139.3|11137.3|11129.1|11127.1|82950
1595318400000|2020-07-21 08:00:00|11135|11133|11128.9|11126.9|11135|11133|11128.3|11126.3|90225
1595318700000|2020-07-21 08:05:00|11129.1|11127.1|11144.3|11142.3|11145.8|11143.8|11129.1|11127.1|117525
1595319000000|2020-07-21 08:10:00|11144.9|11142.9|11141.3|11139.3|11150.4|11148.4|11138.9|11136.9|110475
1595319300000|2020-07-21 08:15:00|11141.6|11139.6|11138.9|11136.9|11144.4|11142.4|11132.7|11130.7|135075
1595319600000|2020-07-21 08:20:00|11137.8|11135.8|11133.3|11131.3|11141.4|11139.4|11128.9|11126.9|170025
1595319900000|2020-07-21 08:25:00|11133.4|11131.4|11138.2|11136.2|11138.5|11136.5|11131.4|11129.4|87900
1595320200000|2020-07-21 08:30:00|11137.3|11135.3|11135.5|11133.5|11140.2|11138.2|11133.9|11131.9|57000
1595320500000|2020-07-21 08:35:00|11136.8|11134.8|11131.2|11129.2|11140.1|11138.1|11131|11129|67500
1595320800000|2020-07-21 08:40:00|11131|11129|11137.5|11135.5|11140.5|11138.5|11130.5|11128.5|70725
1595321100000|2020-07-21 08:45:00|11138|11136|11154.4|11152.4|11157|11155|11136.2|11134.2|197100
1595321400000|2020-07-21 08:50:00|11154.6|11152.6|11156.2|11154.2|11158.3|11156.3|11153|11151|156000
1595321700000|2020-07-21 08:55:00|11156.1|11154.1|11152|11150|11156.3|11154.3|11150.5|11148.5|90225
1595322000000|2020-07-21 09:00:00|11151.8|11149.8|11161.2|11159.2|11166.2|11164.2|11151.3|11149.3|202575
1595322300000|2020-07-21 09:05:00|11160.3|11158.3|11167.6|11165.6|11170.9|11168.9|11160.3|11158.3|148125
1595322600000|2020-07-21 09:10:00|11167.5|11165.5|11168.2|11166.2|11175.5|11173.5|11165.2|11163.2|181650
1595322900000|2020-07-21 09:15:00|11168.6|11166.6|11172.8|11170.8|11176.9|11174.9|11168.5|11166.5|117000
1595323200000|2020-07-21 09:20:00|11173.1|11171.1|11150.8|11148.8|11173.7|11171.7|11148.1|11146.1|218475
1595323500000|2020-07-21 09:25:00|11151|11149|11158.8|11156.8|11162.3|11160.3|11144.5|11142.5|141525
1595323800000|2020-07-21 09:30:00|11158.9|11156.9|11154.1|11152.1|11161.2|11159.2|11151.5|11149.5|118425
1595324100000|2020-07-21 09:35:00|11154.9|11152.9|11166|11164|11172.4|11170.4|11154.9|11152.9|264000
1595324400000|2020-07-21 09:40:00|11165.9|11163.9|11166.1|11164.1|11171.2|11169.2|11163|11161|191925
1595324700000|2020-07-21 09:45:00|11165.4|11163.4|11160.8|11158.8|11165.4|11163.4|11155.5|11153.5|279525
1595325000000|2020-07-21 09:50:00|11160.9|11158.9|11159.9|11157.9|11165.9|11163.9|11159.3|11157.3|336600
1595325300000|2020-07-21 09:55:00|11159.8|11157.8|11169.3|11167.3|11170|11168|11159.7|11157.7|371175
1595325600000|2020-07-21 10:00:00|11169.6|11167|11151.3|11147.8|11172.3|11169.8|11148.3|11144.8|458
1595325900000|2020-07-21 10:05:00|11151.8|11148.3|11150.8|11146.3|11154.8|11149.8|11141.8|11136.8|285
1595326200000|2020-07-21 10:10:00|11151|11141|11150|11140|11152.1|11142.1|11149.2|11139.2|11008418
1595326500000|2020-07-21 10:15:00|11150.6|11140.6|11151.3|11141.3|11151.3|11141.3|11148.2|11138.2|0
1595326800000|2020-07-21 10:20:00|11150.7|11140.7|11150.1|11140.1|11151.9|11141.9|11149.5|11139.5|0
1595327100000|2020-07-21 10:25:00|11150.7|11140.7|11150.7|11140.7|11151.9|11141.9|11150.7|11140.7|0
1595327400000|2020-07-21 10:30:00|11151.3|11141.3|11153.1|11143.1|11153.6|11143.6|11150.7|11140.7|0
1595327700000|2020-07-21 10:35:00|11151.9|11141.9|11153.6|11143.6|11153.6|11143.6|11151.9|11141.9|0
1595328000000|2020-07-21 10:40:00|11157.6|11147.6|11163.1|11153.1|11163.1|11153.1|11157.6|11147.6|2
1595328300000|2020-07-21 10:45:00|11162.8|11152.8|11164.8|11154.8|11165.1|11155.1|11162.8|11152.8|2
1595328600000|2020-07-21 10:50:00|11165.3|11155.3|11161.3|11156.3|11166.8|11164.3|11161.3|11155.3|57
1595328900000|2020-07-21 10:55:00|11160.8|11155.8|11154.3|11149.3|11160.8|11155.8|11150.8|11145.8|27
1595329200000|2020-07-21 11:00:00|11152.3|11147.8|11153.8|11149.3|11154.3|11149.3|11149.3|11145.3|19
1595329500000|2020-07-21 11:05:00|11153.3|11148.8|11153.3|11148.3|11155.3|11151.8|11151.3|11146.8|28
1595329800000|2020-07-21 11:10:00|11152.8|11147.8|11155.8|11151.8|11156.3|11153.8|11152.3|11147.8|45
1595330100000|2020-07-21 11:15:00|11155.3|11151.3|11156.8|11153.8|11157.8|11153.8|11154.8|11150.3|56
1595330400000|2020-07-21 11:20:00|11157.8|11154.3|11156.3|11152.3|11158.3|11154.3|11153.3|11149.3|47
1595330700000|2020-07-21 11:25:00|11155.8|11151.8|11156.3|11152.3|11157.3|11153.8|11153.8|11149.8|14
1595331000000|2020-07-21 11:30:00|11155.8|11152.8|11162.3|11157.8|11162.8|11159.8|11155.8|11152.3|47
1595331300000|2020-07-21 11:35:00|11161.8|11156.8|11159.8|11155.8|11161.8|11157.8|11158.8|11155.3|14
1595331600000|2020-07-21 11:40:00|11159.3|11155.3|11157.8|11153.3|11159.3|11155.3|11156.3|11152.3|10
1595331900000|2020-07-21 11:45:00|11158.8|11155.3|11156.8|11152.8|11160.8|11155.8|11154.3|11150.8|29
1595332200000|2020-07-21 11:50:00|11156.3|11151.8|11152.8|11149.3|11157.8|11153.3|11152.3|11149.3|15
1595332500000|2020-07-21 11:55:00|11153.8|11149.8|11161.3|11157.8|11161.3|11157.8|11153.8|11149.8|5
1595332800000|2020-07-21 12:00:00|11161.8|11158.3|11163.3|11160.3|11163.8|11160.3|11161.3|11157.8|29
1595333100000|2020-07-21 12:05:00|11163.8|11159.8|11162.8|11158.8|11165.3|11161.8|11160.3|11156.8|14
1595333400000|2020-07-21 12:10:00|11162.3|11158.3|11166.8|11162.8|11167.3|11164.3|11161.8|11157.8|36
1595333700000|2020-07-21 12:15:00|11166.3|11163.3|11169.8|11165.8|11171.3|11167.8|11164.3|11160.8|34
1595334000000|2020-07-21 12:20:00|11169.3|11166.8|11163.8|11160.8|11170.3|11166.8|11163.8|11160.8|31
1595334300000|2020-07-21 12:25:00|11163.3|11161.3|11161.8|11158.3|11168.3|11164.3|11160.8|11156.8|74
1595334600000|2020-07-21 12:30:00|11162.3|11158.8|11167.8|11163.8|11167.8|11164.8|11159.3|11155.8|75
1595334900000|2020-07-21 12:35:00|11169.3|11163.3|11168.8|11164.8|11170.8|11167.3|11166.3|11162.8|61
1595335200000|2020-07-21 12:40:00|11168.3|11164.3|11169.8|11166.3|11170.3|11166.8|11165.3|11161.8|49
1595335500000|2020-07-21 12:45:00|11169.3|11164.8|11170.8|11167.8|11171.3|11168.8|11166.8|11163.8|97
1595335800000|2020-07-21 12:50:00|11170.3|11167.3|11167.8|11164.8|11170.3|11167.3|11166.8|11163.3|36
1595336100000|2020-07-21 12:55:00|11167.3|11163.8|11171.3|11167.8|11171.3|11168.8|11163.3|11160.8|57
1595336400000|2020-07-21 13:00:00|11170.8|11166.8|11171.3|11167.3|11171.8|11168.3|11167.3|11163.3|41
1595336700000|2020-07-21 13:05:00|11170.8|11166.8|11161.8|11158.3|11171.8|11167.3|11161.8|11158.3|39
1595337000000|2020-07-21 13:10:00|11162.8|11158.8|11156.3|11152.8|11162.8|11159.8|11154.8|11151.8|74
1595337300000|2020-07-21 13:15:00|11155.8|11152.3|11152.8|11149.3|11156.3|11153.8|11152.8|11149.3|102
1595337600000|2020-07-21 13:20:00|11152.3|11150.8|11159.3|11155.3|11159.3|11155.8|11151.3|11148.3|77
1595337900000|2020-07-21 13:25:00|11158.8|11155.8|11157.3|11153.3|11160.3|11156.8|11154.8|11151.3|41
1595338200000|2020-07-21 13:30:00|11156.8|11153.8|11155.8|11151.8|11165.3|11161.3|11150.3|11146.3|144
1595338500000|2020-07-21 13:35:00|11156.3|11151.3|11141.8|11138.3|11156.8|11153.3|11141.8|11138.3|176
1595338800000|2020-07-21 13:40:00|11140.8|11137.8|11149.3|11144.8|11151.3|11148.8|11137.8|11133.8|218
1595339100000|2020-07-21 13:45:00|11148.8|11145.3|11157.3|11153.8|11159.8|11155.8|11144.3|11141.8|199
1595339400000|2020-07-21 13:50:00|11158.3|11153.3|11165.8|11162.8|11169.3|11164.3|11156.3|11152.8|138
1595339700000|2020-07-21 13:55:00|11166.3|11162.3|11161.3|11157.8|11169.8|11166.8|11157.8|11154.3|150
1595340000000|2020-07-21 14:00:00|11161.8|11158.3|11160.8|11157.3|11161.8|11158.8|11153.3|11149.3|176
1595340300000|2020-07-21 14:05:00|11160.3|11156.8|11152.3|11148.8|11161.3|11158.8|11151.8|11147.8|141
1595340600000|2020-07-21 14:10:00|11151.8|11146.3|11147.8|11143.8|11154.8|11151.8|11146.8|11142.8|119
1595340900000|2020-07-21 14:15:00|11148.8|11144.3|11156.3|11152.8|11157.3|11153.3|11146.8|11143.3|161
1595341200000|2020-07-21 14:20:00|11155.8|11152.3|11151.8|11147.8|11157.3|11154.3|11151.3|11147.8|113
1595341500000|2020-07-21 14:25:00|11151.3|11148.3|11130.8|11127.3|11152.8|11149.3|11127.8|11124.3|293
1595341800000|2020-07-21 14:30:00|11131.3|11126.8|11131.8|11127.8|11134.8|11130.8|11127.3|11124.3|96
1595342100000|2020-07-21 14:35:00|11132.8|11128.3|11132.8|11128.8|11133.8|11130.3|11124.3|11120.8|196
1595342400000|2020-07-21 14:40:00|11131.8|11129.3|11125.8|11121.8|11135.8|11132.8|11123.8|11120.8|125
1595342700000|2020-07-21 14:45:00|11125.3|11122.3|11138.8|11135.3|11139.3|11135.8|11125.3|11121.8|126
1595343000000|2020-07-21 14:50:00|11139.3|11135.8|11152.3|11148.8|11152.3|11149.8|11139.3|11135.3|139
1595343300000|2020-07-21 14:55:00|11151.8|11148.3|11152.8|11149.3|11157.8|11153.8|11149.3|11146.3|88
1595343600000|2020-07-21 15:00:00|11152.3|11148.8|11161.8|11158.3|11161.8|11159.3|11152.3|11148.3|196
1595343900000|2020-07-21 15:05:00|11160.8|11158.8|11152.8|11149.8|11162.3|11159.8|11152.3|11149.3|156
1595344200000|2020-07-21 15:10:00|11153.3|11150.3|11158.8|11154.8|11159.3|11156.3|11145.8|11142.3|109
1595344500000|2020-07-21 15:15:00|11158.3|11154.3|11161.3|11157.3|11165.3|11161.3|11157.3|11153.3|101
1595344800000|2020-07-21 15:20:00|11160.8|11156.8|11158.3|11154.8|11162.8|11159.3|11156.3|11152.8|48
1595345100000|2020-07-21 15:25:00|11158.8|11155.3|11160.3|11156.3|11161.3|11158.8|11151.3|11147.3|133
1595345400000|2020-07-21 15:30:00|11161.3|11156.8|11162.3|11158.3|11164.8|11160.8|11154.8|11151.3|235
1595345700000|2020-07-21 15:35:00|11162.8|11158.8|11158.3|11155.3|11163.8|11160.3|11156.3|11152.8|91
1595346000000|2020-07-21 15:40:00|11157.8|11154.8|11160.3|11157.3|11161.3|11158.3|11154.8|11151.3|59
1595346300000|2020-07-21 15:45:00|11160.8|11158.3|11153.3|11150.8|11162.3|11158.8|11152.8|11149.8|42
1595346600000|2020-07-21 15:50:00|11152.8|11149.8|11151.3|11147.8|11156.3|11152.8|11150.3|11146.8|109
1595346900000|2020-07-21 15:55:00|11151.8|11148.3|11156.3|11152.8|11157.8|11154.8|11148.8|11145.3|153
1595347200000|2020-07-21 16:00:00|11155.8|11151.8|11153.8|11150.3|11158.8|11155.3|11151.3|11147.8|75
1595347500000|2020-07-21 16:05:00|11154.8|11150.8|11154.3|11150.8|11156.3|11152.8|11152.3|11148.8|12
1595347800000|2020-07-21 16:10:00|11153.8|11149.8|11154.8|11151.3|11155.8|11152.3|11149.3|11145.8|95
1595348100000|2020-07-21 16:15:00|11154.3|11149.8|11151.8|11148.3|11156.8|11153.8|11151.3|11147.8|30
1595348400000|2020-07-21 16:20:00|11152.3|11148.8|11155.3|11151.3|11157.8|11154.3|11149.8|11146.3|22
1595348700000|2020-07-21 16:25:00|11154.8|11150.3|11162.3|11158.8|11162.8|11159.8|11152.3|11149.3|50
1595349000000|2020-07-21 16:30:00|11161.3|11158.3|11164.8|11161.8|11165.8|11161.8|11160.8|11157.8|75
1595349300000|2020-07-21 16:35:00|11165.3|11162.8|11157.8|11154.3|11165.3|11162.8|11156.3|11153.3|50
1595349600000|2020-07-21 16:40:00|11158.3|11154.8|11163.8|11160.8|11164.8|11160.8|11156.3|11152.8|34
1595349900000|2020-07-21 16:45:00|11164.3|11161.3|11157.8|11154.8|11165.3|11161.8|11157.8|11154.8|21
1595350200000|2020-07-21 16:50:00|11158.3|11154.3|11161.3|11158.3|11161.3|11158.8|11156.3|11152.8|43
1595350500000|2020-07-21 16:55:00|11162.3|11158.8|11162.3|11159.3|11162.8|11159.8|11158.3|11154.8|68
1595350800000|2020-07-21 17:00:00|11161.8|11158.3|11165.3|11161.3|11166.8|11164.3|11160.8|11157.8|115
1595351100000|2020-07-21 17:05:00|11164.8|11161.8|11164.8|11161.8|11167.8|11164.8|11164.3|11161.3|45
1595351400000|2020-07-21 17:10:00|11164.3|11161.3|11153.8|11150.8|11165.8|11161.8|11153.8|11150.8|74
1595351700000|2020-07-21 17:15:00|11154.3|11151.3|11157.8|11154.3|11158.8|11155.8|11151.3|11148.3|93
1595352000000|2020-07-21 17:20:00|11158.8|11153.8|11155.3|11152.3|11159.3|11156.3|11153.8|11150.8|90
1595352300000|2020-07-21 17:25:00|11154.8|11152.8|11162.8|11159.3|11162.8|11159.8|11152.8|11149.3|77
1595352600000|2020-07-21 17:30:00|11162.3|11158.8|11167.8|11164.3|11167.8|11164.3|11161.3|11157.8|40
1595352900000|2020-07-21 17:35:00|11167.3|11163.8|11167.3|11163.8|11167.8|11164.8|11164.8|11161.8|26
1595353200000|2020-07-21 17:40:00|11167.8|11163.3|11169.3|11165.8|11170.8|11167.8|11167.3|11163.3|40
1595353500000|2020-07-21 17:45:00|11169.8|11165.3|11172.8|11169.3|11172.8|11169.3|11163.8|11160.8|38
1595353800000|2020-07-21 17:50:00|11172.3|11168.8|11174.3|11170.8|11175.8|11171.8|11170.3|11167.8|28
1595354100000|2020-07-21 17:55:00|11174.8|11169.8|11167.8|11164.3|11174.8|11170.8|11167.3|11164.3|39
1595354400000|2020-07-21 18:00:00|11167.3|11164.8|11168.8|11164.8|11171.3|11167.8|11166.8|11163.3|39
1595354700000|2020-07-21 18:05:00|11169.8|11165.3|11174.3|11170.3|11174.3|11170.3|11167.3|11163.8|26
1595355000000|2020-07-21 18:10:00|11172.3|11170.8|11167.8|11164.3|11172.3|11170.8|11166.8|11163.3|39
1595355300000|2020-07-21 18:15:00|11168.3|11163.8|11161.8|11158.8|11168.3|11164.3|11161.3|11158.8|15
1595355600000|2020-07-21 18:20:00|11162.3|11159.3|11162.8|11159.8|11164.3|11161.3|11160.8|11157.3|44
1595355900000|2020-07-21 18:25:00|11162.3|11159.3|11166.3|11163.3|11166.3|11163.8|11162.3|11159.3|28
1595356200000|2020-07-21 18:30:00|11165.8|11162.8|11163.3|11159.8|11166.3|11163.3|11158.8|11155.8|36
1595356500000|2020-07-21 18:35:00|11163.8|11160.3|11160.3|11157.8|11164.8|11161.3|11159.8|11156.8|24
1595356800000|2020-07-21 18:40:00|11160.8|11157.3|11158.8|11155.3|11162.8|11159.8|11157.8|11155.3|39
1595357100000|2020-07-21 18:45:00|11158.3|11155.8|11155.8|11152.8|11160.3|11156.3|11154.8|11152.3|36
1595357400000|2020-07-21 18:50:00|11155.3|11151.8|11159.3|11155.8|11159.3|11156.3|11154.8|11151.8|22
1595357700000|2020-07-21 18:55:00|11158.8|11156.3|11157.3|11154.3|11161.3|11157.8|11156.3|11152.8|16
1595358000000|2020-07-21 19:00:00|11157.8|11153.8|11159.8|11156.3|11162.8|11159.8|11156.8|11153.3|17
1595358300000|2020-07-21 19:05:00|11158.8|11155.8|11152.8|11149.3|11159.3|11156.3|11152.8|11149.3|18
1595358600000|2020-07-21 19:10:00|11152.3|11148.8|11147.3|11143.3|11154.8|11151.3|11138.3|11135.8|78
1595358900000|2020-07-21 19:15:00|11147.8|11143.8|11140.8|11136.3|11147.8|11143.8|11134.8|11130.8|56
1595359200000|2020-07-21 19:20:00|11139.8|11136.8|11134.8|11130.8|11140.8|11137.3|11134.3|11130.8|28
1595359500000|2020-07-21 19:25:00|11135.8|11131.3|11133.3|11129.3|11142.8|11140.3|11130.3|11126.3|45
1595359800000|2020-07-21 19:30:00|11134.8|11129.8|11129.3|11125.8|11138.8|11135.3|11128.8|11125.8|57
1595360100000|2020-07-21 19:35:00|11130.3|11126.3|11126.3|11122.3|11131.3|11126.8|11124.3|11120.8|41
1595360400000|2020-07-21 19:40:00|11125.8|11121.3|11131.3|11127.3|11131.3|11127.8|11121.3|11117.8|49
1595360700000|2020-07-21 19:45:00|11130.8|11126.8|11132.8|11129.3|11135.8|11132.8|11129.3|11125.8|50
1595361000000|2020-07-21 19:50:00|11125.8|11128.8|11124.3|11120.8|11131.3|11128.8|11119.8|11115.8|71
1595361300000|2020-07-21 19:55:00|11125.8|11121.3|11136.3|11132.8|11136.3|11133.3|11124.3|11120.8|114
1595361600000|2020-07-21 20:00:00|11135.8|11131.3|11137.3|11134.3|11137.8|11135.3|11132.3|11128.8|15
1595361900000|2020-07-21 20:05:00|11136.8|11133.3|11133.3|11129.3|11140.3|11136.3|11133.3|11129.3|75
1595362200000|2020-07-21 20:10:00|11132.8|11128.3|11124.3|11120.8|11133.3|11128.3|11123.8|11119.8|29
1595362500000|2020-07-21 20:15:00|11123.8|11119.8|11126.8|11122.8|11126.8|11122.8|11122.8|11119.3|18
1595362800000|2020-07-21 20:20:00||11123.3||11122.8||11123.3||11122.8|0
1595363100000|2020-07-21 20:25:00|11127.8|11123.3|11125.3|11121.3|11127.8|11123.3|11125.3|11121.3|6
1595363400000|2020-07-21 20:30:00|11125.8|11121.8|11126.8|11122.8|11126.8|11122.8|11124.8|11120.8|3
1595363700000|2020-07-21 20:35:00|11127.8|11123.3|11126.8|11122.8|11127.8|11123.8|11126.8|11122.8|1
1595364000000|2020-07-21 20:40:00|11127.3|11123.3|11132.3|11124.8|11132.3|11124.8|11125.8|11119.8|17
1595364300000|2020-07-21 20:45:00|11132.8|11125.8|11132.3|11124.3|11132.8|11126.3|11132.3|11124.3|5
1595364600000|2020-07-21 20:50:00|11131.3|11123.3|11131.3|11123.3|11131.3|11123.3|11131.3|11123.3|1
1595364900000|2020-07-21 20:55:00|11132.3|11122.3|11142.8|11134.3|11142.8|11134.3|11132.3|11122.3|16
1595365200000|2020-07-21 21:00:00||11136.3||11134.3||11136.3||11134.3|2
1595365800000|2020-07-21 21:10:00|11142.3|11132.3|11142.3|11132.3|11142.3|11132.3|11142.3|11132.3|11056229
1595366100000|2020-07-21 21:15:00|11142.2|11132.2|11141.2|11131.2|11142.2|11132.2|11140.3|11130.3|0
1595366400000|2020-07-21 21:20:00|11141.3|11131.3|11140.3|11130.3|11141.3|11131.3|11139.8|11129.8|0
1595366700000|2020-07-21 21:25:00|11140.2|11130.2|11139.8|11129.8|11141.8|11131.8|11139.8|11129.8|0
1595367000000|2020-07-21 21:30:00|11139.9|11129.9|11140.3|11130.3|11140.3|11130.3|11139.8|11129.8|0
1595367600000|2020-07-21 21:40:00|11140.2|11130.2|11139.5|11129.5|11140.3|11130.3|11139.1|11129.1|0
1595367900000|2020-07-21 21:45:00|11140.2|11130.2|11140.6|11130.6|11140.6|11130.6|11140.2|11130.2|0
1595368200000|2020-07-21 21:50:00|11140.5|11130.5|11139.4|11129.4|11140.5|11130.5|11139.1|11129.1|0
1595368500000|2020-07-21 21:55:00|11139.5|11129.5|11141|11131|11141.7|11131.7|11139.1|11129.1|0
1595368800000|2020-07-21 22:00:00|11143.8|11133.8|11144.7|11134.7|11145|11135|11140.5|11130.5|0
1595369100000|2020-07-21 22:05:00|11145.3|11135.3|11142.9|11132.9|11145.3|11135.3|11141.4|11131.4|0
1595369400000|2020-07-21 22:10:00|11143.5|11133.5|11143.5|11133.5|11144.1|11134.1|11142.9|11132.9|0
1595369700000|2020-07-21 22:15:00|11143.8|11133.8|11147.1|11137.1|11147.7|11137.7|11142.9|11132.9|0
1595370000000|2020-07-21 22:20:00|11147.7|11137.7|11152.4|11142.4|11153.6|11143.6|11146.5|11136.5|0
1595370300000|2020-07-21 22:25:00|11152.7|11142.7|11151.8|11141.8|11153|11143|11149.7|11139.7|0
1595370600000|2020-07-21 22:30:00|11151.2|11141.2|11152.1|11142.1|11153|11143|11150.3|11140.3|0
1595370900000|2020-07-21 22:35:00|11152.4|11142.4|11156.3|11146.3|11159|11149|11152.4|11142.4|0
1595371200000|2020-07-21 22:40:00|11156.9|11146.9|11157.5|11147.5|11157.5|11147.5|11155.7|11145.7|0
1595371500000|2020-07-21 22:45:00|11156.9|11146.9|11159.3|11149.3|11159.9|11149.9|11156.5|11146.5|0
1595371800000|2020-07-21 22:50:00|11159.9|11149.9|11159.9|11149.9|11161.7|11151.7|11158.7|11148.7|0
1595372100000|2020-07-21 22:55:00|11160.1|11150.1|11163.5|11153.5|11166.5|11156.5|11159.5|11149.5|0
1595372400000|2020-07-21 23:00:00|11162.9|11152.9|11161.1|11151.1|11164.7|11154.7|11159.9|11149.9|0
1595372700000|2020-07-21 23:05:00|11161.7|11151.7|11160.4|11150.4|11162.3|11152.3|11158.6|11148.6|0
1595373000000|2020-07-21 23:10:00|11160.6|11150.6|11158.6|11148.6|11162.8|11152.8|11158.6|11148.6|0
1595373300000|2020-07-21 23:15:00|11158|11148|11155.8|11145.8|11160|11150|11154.6|11144.6|0
1595373600000|2020-07-21 23:20:00|11155.6|11145.6|11156.1|11146.1|11157.3|11147.3|11155.6|11145.6|0
1595373900000|2020-07-21 23:25:00|11156.7|11146.7|11154.9|11144.9|11156.7|11146.7|11152.5|11142.5|0
1595374200000|2020-07-21 23:30:00|11154.6|11144.6|11156.1|11146.1|11156.7|11146.7|11154.3|11144.3|0
1595374500000|2020-07-21 23:35:00|11155.5|11145.5|11154.2|11144.2|11156.4|11146.4|11154.2|11144.2|0
1595374800000|2020-07-21 23:40:00|11154.8|11144.8|11154.8|11144.8|11154.8|11144.8|11154.2|11144.2|0
1595375100000|2020-07-21 23:45:00|11157.8|11147.8|11160.2|11150.2|11160.8|11150.8|11156|11146|0
1595375400000|2020-07-21 23:50:00|11160.8|11150.8|11161.2|11151.2|11163.6|11153.6|11159.4|11149.4|0
1595375700000|2020-07-21 23:55:00|11160.9|11150.9|11164|11154|11164|11154|11157.6|11147.6|0
1595376000000|2020-07-22 00:00:00|11164.6|11154.6|11166.2|11156.2|11168.2|11158.2|11161|11151|0
1595376300000|2020-07-22 00:05:00|11166.5|11156.5|11169.4|11159.4|11170.9|11160.9|11164.1|11154.1|0
1595376600000|2020-07-22 00:10:00|11169.7|11159.7|11171.8|11161.8|11171.8|11161.8|11162.1|11152.1|0
1595376900000|2020-07-22 00:15:00|11171.2|11161.2|11176.8|11166.8|11179.6|11169.6|11171.2|11161.2|0
1595377200000|2020-07-22 00:20:00|11177.1|11167.1|11171.3|11161.3|11177.1|11167.1|11171.3|11161.3|0
1595377500000|2020-07-22 00:25:00|11171.6|11161.6|11170.7|11160.7|11171.6|11161.6|11168.9|11158.9|0
1595377800000|2020-07-22 00:30:00|11170.1|11160.1|11164.6|11154.6|11170.7|11160.7|11162.2|11152.2|0
1595378100000|2020-07-22 00:35:00|11165.2|11155.2|11167.4|11157.4|11167.4|11157.4|11162.8|11152.8|0
1595378400000|2020-07-22 00:40:00|11167.1|11157.1|11166.2|11156.2|11170.4|11160.4|11165|11155|0
1595378700000|2020-07-22 00:45:00|11165.6|11155.6|11168|11158|11170.4|11160.4|11165|11155|0
1595379000000|2020-07-22 00:50:00|11168.6|11158.6|11166.8|11156.8|11169.2|11159.2|11165.6|11155.6|0
1595379300000|2020-07-22 00:55:00|11166.2|11156.2|11157.2|11147.2|11166.8|11156.8|11157.2|11147.2|0
1595379600000|2020-07-22 01:00:00|11157.8|11147.8|11149.8|11145.8|11157.8|11147.8|11141.3|11133.3|59
1595379900000|2020-07-22 01:05:00|11150.3|11146.8|11156.3|11151.8|11157.3|11152.8|11144.3|11139.3|189
1595380200000|2020-07-22 01:10:00|11157.3|11152.3|11153.8|11149.8|11158.8|11153.8|11149.8|11144.8|45
1595380500000|2020-07-22 01:15:00|11152.8|11148.8|11158.3|11154.8|11159.3|11155.8|11150.3|11146.3|62
1595380800000|2020-07-22 01:20:00|11157.8|11154.3|11158.8|11154.8|11167.8|11164.8|11155.3|11151.8|88
1595381100000|2020-07-22 01:25:00|11159.3|11155.3|11159.3|11155.8|11159.8|11156.8|11153.8|11149.3|76
1595381400000|2020-07-22 01:30:00|11158.8|11154.3|11157.8|11154.3|11160.8|11156.8|11152.3|11147.8|89
1595381700000|2020-07-22 01:35:00|11158.8|11154.8|11155.8|11147.3|11159.8|11156.3|11152.3|11145.6|38
1595382000000|2020-07-22 01:40:00|11155.3|11145.3|11149.3|11145.8|11155.3|11146.3|11142.3|11137.3|59
1595382300000|2020-07-22 01:45:00|11149.8|11144.8|11155.8|11152.3|11155.8|11152.3|11146.8|11142.8|47
1595382600000|2020-07-22 01:50:00|11154.8|11151.8|11167.2|11163.2|11167.2|11163.7|11152.8|11148.8|22
1595382900000|2020-07-22 01:55:00|11167.7|11163.7|11169.7|11165.7|11170.7|11167.2|11166.2|11162.2|31
1595383200000|2020-07-22 02:00:00|11169.2|11165.2|11171.2|11167.2|11174.2|11171.2|11165.2|11161.2|71
1595383500000|2020-07-22 02:05:00|11170.7|11167.7|11174.2|11170.2|11178.7|11175.2|11170.2|11166.7|57
1595383800000|2020-07-22 02:10:00|11174.7|11170.7|11176.7|11172.7|11178.2|11175.2|11170.7|11167.2|65
1595384100000|2020-07-22 02:15:00|11177.2|11173.2|11179.2|11174.7|11184.2|11180.7|11174.2|11170.7|108
1595384400000|2020-07-22 02:20:00|11178.2|11174.2|11180.7|11177.2|11180.7|11177.7|11178.2|11174.2|57
1595384700000|2020-07-22 02:25:00|11181.2|11177.7|11182.7|11179.2|11182.7|11179.7|11180.7|11176.7|79
1595385000000|2020-07-22 02:30:00|11182.2|11179.7|11181.7|11176.7|11182.7|11179.7|11179.7|11176.2|87
1595385300000|2020-07-22 02:35:00|11180.2|11177.2|11182.7|11179.2|11182.7|11179.2|11178.7|11176.2|13
1595385600000|2020-07-22 02:40:00|11183.2|11178.7|11192.2|11188.2|11192.2|11188.7|11183.2|11178.7|120
1595385900000|2020-07-22 02:45:00|11193.7|11188.7|11189.7|11184.2|11194.7|11191.2|11188.7|11183.7|71
1595386200000|2020-07-22 02:50:00|11189.2|11184.7|11187.7|11184.2|11189.2|11186.7|11186.2|11182.7|21
1595386500000|2020-07-22 02:55:00|11187.2|11184.7|11187.7|11183.7|11191.7|11188.7|11186.7|11183.7|46
1595386800000|2020-07-22 03:00:00|11187.2|11184.2|11179.7|11175.7|11187.7|11184.2|11178.2|11174.7|83
1595387100000|2020-07-22 03:05:00|11180.2|11176.2|11179.7|11175.7|11182.7|11179.7|11178.2|11174.7|67
1595387400000|2020-07-22 03:10:00|11180.2|11176.2|11176.2|11172.7|11180.2|11176.2|11175.2|11171.2|108
1595387700000|2020-07-22 03:15:00|11175.7|11173.2|11181.2|11178.2|11182.2|11179.2|11175.7|11173.2|97
1595388000000|2020-07-22 03:20:00|11181.7|11177.7|11179.2|11175.2|11182.7|11179.7|11178.7|11174.2|120
1595388300000|2020-07-22 03:25:00|11179.7|11175.7|11176.7|11172.7|11180.2|11177.2|11176.7|11172.2|28
1595388600000|2020-07-22 03:30:00|11176.2|11173.2|11183.2|11179.2|11183.7|11181.2|11174.7|11169.7|172
1595388900000|2020-07-22 03:35:00|11183.7|11181.2|11180.7|11177.7|11185.7|11183.2|11180.7|11177.2|288
1595389200000|2020-07-22 03:40:00|11181.7|11178.2|11182.7|11179.2|11184.2|11180.7|11178.2|11175.2|168
1595389500000|2020-07-22 03:45:00|11187.7|11184.2|11130.4|11128.4|11191.2|11187.2|11123.9|11121.9|682044
1595389800000|2020-07-22 03:50:00|11129.5|11127.5|11128.2|11126.2|11137.8|11135.8|11117.1|11115.1|393000
1595390100000|2020-07-22 03:55:00|11126.7|11124.7|11132.7|11130.7|11135.5|11133.5|11119.9|11117.9|209550
1595390400000|2020-07-22 04:00:00|11133.4|11131.4|11116.2|11114.2|11133.9|11131.9|11115.9|11113.9|181050
1595390700000|2020-07-22 04:05:00|11115.1|11113.1|11106|11104|11115.1|11113.1|11095.4|11093.4|450450
1595391000000|2020-07-22 04:10:00|11106.3|11104.3|11107.6|11105.6|11112.8|11110.8|11103.6|11101.6|170925
1595391300000|2020-07-22 04:15:00|11107.9|11105.9|11120.2|11118.2|11120.2|11118.2|11107.9|11105.9|195825
1595391600000|2020-07-22 04:20:00|11120|11118|11115.6|11113.6|11124.1|11122.1|11113.4|11111.4|125250
1595391900000|2020-07-22 04:25:00|11115.2|11113.2|11113.8|11111.8|11118.2|11116.2|11111.5|11109.5|67650
1595392200000|2020-07-22 04:30:00|11113.9|11111.9|11114.3|11112.3|11117.3|11115.3|11104.2|11102.2|109350
1595392500000|2020-07-22 04:35:00|11115.2|11113.2|11124.7|11122.7|11127.3|11125.3|11115.2|11113.2|154125
1595392800000|2020-07-22 04:40:00|11124.1|11122.1|11116.7|11114.7|11127.3|11125.3|11113.5|11111.5|95250
1595393100000|2020-07-22 04:45:00|11117.3|11115.3|11119.2|11117.2|11123.5|11121.5|11112.9|11110.9|93825
1595393400000|2020-07-22 04:50:00|11118.7|11116.7|11121.8|11119.8|11123.7|11121.7|11117.5|11115.5|85275
1595393700000|2020-07-22 04:55:00|11121.9|11119.9|11138.3|11136.3|11147.9|11145.9|11120.9|11118.9|294900
1595394000000|2020-07-22 05:00:00|11138.1|11136.1|11138.2|11136.2|11142.5|11140.5|11129.8|11127.8|141225
1595394300000|2020-07-22 05:05:00|11138.5|11136.5|11135.8|11133.8|11142.1|11140.1|11132.1|11130.1|91575
1595394600000|2020-07-22 05:10:00|11135.9|11133.9|11136.1|11134.1|11137.3|11135.3|11128.2|11126.2|69225
1595394900000|2020-07-22 05:15:00|11136.4|11134.4|11141.9|11139.9|11145.4|11143.4|11134.6|11132.6|121950
1595395200000|2020-07-22 05:20:00|11142.5|11140.5|11141.7|11139.7|11146.8|11144.8|11141|11139|87825
1595395500000|2020-07-22 05:25:00|11142.2|11140.2|11141.7|11139.7|11145.7|11143.7|11141.3|11139.3|60975
1595395800000|2020-07-22 05:30:00|11143|11141|11135.5|11133.5|11145.8|11143.8|11135.2|11133.2|102225
1595396100000|2020-07-22 05:35:00|11135.6|11133.6|11139.2|11137.2|11143.2|11141.2|11135.4|11133.4|47700
1595396400000|2020-07-22 05:40:00|11139.6|11137.6|11154.2|11152.2|11158|11156|11138.5|11136.5|162300
1595396700000|2020-07-22 05:45:00|11154.3|11152.3|11159.1|11157.1|11167.5|11165.5|11153.1|11151.1|150450
1595397000000|2020-07-22 05:50:00|11158.6|11156.6|11152.1|11150.1|11160.1|11158.1|11151|11149|74925
1595397300000|2020-07-22 05:55:00|11152.2|11150.2|11156.3|11154.3|11158|11156|11151.4|11149.4|42375
1595397600000|2020-07-22 06:00:00|11156.2|11154.2|11158.3|11156.3|11162.9|11160.9|11154.3|11152.3|59475
1595397900000|2020-07-22 06:05:00|11158.4|11156.4|11159.9|11157.9|11160.4|11158.4|11156|11154|41175
1595398200000|2020-07-22 06:10:00|11159.8|11157.8|11156.2|11154.2|11160.4|11158.4|11152.3|11150.3|47925
1595398500000|2020-07-22 06:15:00|11155.8|11153.8|11149.7|11147.7|11155.8|11153.8|11145|11143|91875
1595398800000|2020-07-22 06:20:00|11149.6|11147.6|11143.3|11141.3|11149.7|11147.7|11133.4|11131.4|147150
1595399100000|2020-07-22 06:25:00|11142.9|11140.9|11147.1|11145.1|11147.4|11145.4|11139.5|11137.5|51150
1595399400000|2020-07-22 06:30:00|11147.2|11145.2|11149.6|11147.6|11152.2|11150.2|11147.2|11145.2|52575
1595399700000|2020-07-22 06:35:00|11149.7|11147.7|11151.4|11149.4|11151.6|11149.6|11144.4|11142.4|51150
1595400000000|2020-07-22 06:40:00|11151.8|11149.8|11152.9|11150.9|11154|11152|11147.3|11145.3|37200
1595400300000|2020-07-22 06:45:00|11151.9|11149.9|11157.7|11155.7|11162.8|11160.8|11150.3|11148.3|125850
1595400600000|2020-07-22 06:50:00|11157.5|11155.5|11153.3|11151.3|11159.5|11157.5|11152.2|11150.2|41850
1595400900000|2020-07-22 06:55:00|11153.4|11151.4|11151.1|11149.1|11155.3|11153.3|11151.1|11149.1|43875
1595401200000|2020-07-22 07:00:00|11152.7|11150.7|11147|11145|11157.7|11155.7|11145|11143|63975
1595401500000|2020-07-22 07:05:00|11147.2|11145.2|11149.2|11147.2|11150.2|11148.2|11142.5|11140.5|82500
1595401800000|2020-07-22 07:10:00|11150.1|11148.1|11154.5|11152.5|11154.5|11152.5|11147.3|11145.3|47550
1595402100000|2020-07-22 07:15:00|11154.7|11152.7|11150.6|11148.6|11156.4|11154.4|11149.7|11147.7|45975
1595402400000|2020-07-22 07:20:00|11150.3|11148.3|11152.8|11150.8|11159.3|11157.3|11148.6|11146.6|81375
1595402700000|2020-07-22 07:25:00|11153.1|11151.1|11158.2|11156.2|11160.9|11158.9|11152.6|11150.6|82275
1595403000000|2020-07-22 07:30:00|11156.3|11154.3|11151.1|11149.1|11171.6|11169.6|11151.1|11149.1|259725
1595403300000|2020-07-22 07:35:00|11151.2|11149.2|11110.3|11108.3|11151.2|11149.2|11108.7|11106.7|378900
1595403600000|2020-07-22 07:40:00|11110.7|11108.7|11115.1|11113.1|11123.4|11121.4|11109.8|11107.8|256650
1595403900000|2020-07-22 07:45:00|11114.7|11112.7|11096.2|11094.2|11115.2|11113.2|11089.1|11087.1|505875
1595404200000|2020-07-22 07:50:00|11095.5|11093.5|11101.2|11099.2|11108.8|11106.8|11093.4|11091.4|236550
1595404500000|2020-07-22 07:55:00|11101.4|11099.4|11090.7|11088.7|11104.3|11102.3|11083.6|11081.6|288075
1595404800000|2020-07-22 08:00:00|11091.6|11089.6|11077|11075|11092|11090|11070.5|11068.5|492075
1595405100000|2020-07-22 08:05:00|11076|11074|11086.5|11084.5|11094.7|11092.7|11072|11070|241050
1595405400000|2020-07-22 08:10:00|11086.6|11084.6|11085.4|11083.4|11090.4|11088.4|11076.3|11074.3|127575
1595405700000|2020-07-22 08:15:00|11086|11084|11085.1|11083.1|11100.3|11098.3|11084.2|11082.2|156000
1595406000000|2020-07-22 08:20:00|11085.8|11083.8|11092.2|11090.2|11098.9|11096.9|11085.2|11083.2|118275
1595406300000|2020-07-22 08:25:00|11093.1|11091.1|11103.2|11101.2|11113.9|11111.9|11089.5|11087.5|148725
1595406600000|2020-07-22 08:30:00|11102.8|11100.8|11090.8|11088.8|11104|11102|11086.3|11084.3|140175
1595406900000|2020-07-22 08:35:00|11090.3|11088.3|11083.7|11081.7|11092.4|11090.4|11078.6|11076.6|125625
1595407200000|2020-07-22 08:40:00|11083.8|11081.8|11067.8|11065.8|11084.6|11082.6|11061.8|11059.8|310275
1595407500000|2020-07-22 08:45:00|11067.9|11065.9|11080.2|11078.2|11082.2|11080.2|11061.8|11059.8|189600
1595407800000|2020-07-22 08:50:00|11079.6|11077.6|11077.7|11075.7|11089.3|11087.3|11074.8|11072.8|122925
1595408100000|2020-07-22 08:55:00|11077.5|11075.5|11086.6|11084.6|11088.9|11086.9|11076.9|11074.9|98325
1595408400000|2020-07-22 09:00:00|11086.2|11084.2|11073.8|11071.8|11087.1|11085.1|11067|11065|134250
1595408700000|2020-07-22 09:05:00|11073.4|11071.4|11050.8|11048.8|11076.6|11074.6|11050.8|11048.8|258225
1595409000000|2020-07-22 09:10:00|11050.4|11048.4|11039|11037|11054|11052|11038.6|11036.6|301200
1595409300000|2020-07-22 09:15:00|11038.6|11036.6|11056|11054|11059.4|11057.4|11035.7|11033.7|328500
1595409600000|2020-07-22 09:20:00|11055.9|11053.9|11053.9|11051.9|11060.1|11058.1|11047.8|11045.8|144450
1595409900000|2020-07-22 09:25:00|11053.8|11051.8|11060|11058|11068.5|11066.5|11053.8|11051.8|169800
1595410200000|2020-07-22 09:30:00|11060.1|11058.1|11086.1|11084.1|11094.1|11092.1|11060.1|11058.1|338775
1595410500000|2020-07-22 09:35:00|11087.6|11085.6|11099.3|11097.3|11111.2|11109.2|11085.7|11083.7|339225
1595410800000|2020-07-22 09:40:00|11100.9|11098.9|11107.4|11105.4|11109.4|11107.4|11098.3|11096.3|237450
1595411100000|2020-07-22 09:45:00|11107.1|11105.1|11123.1|11121.1|11124.6|11122.6|11107.1|11105.1|279225
1595411400000|2020-07-22 09:50:00|11122.5|11120.5|11122.2|11120.2|11124.6|11122.6|11117.3|11115.3|242925
1595411700000|2020-07-22 09:55:00|11122.1|11120.1|11121.8|11119.8|11122.9|11120.9|11118.7|11116.7|309750
1595412000000|2020-07-22 10:00:00|11120.8|11118.3|11116.3|11113.3|11123.8|11120.8|11116.3|11113.3|247
1595412300000|2020-07-22 10:05:00|11115.8|11112.8|11118.8|11114.3|11121.8|11117.3|11112.8|11109.8|112
1595412600000|2020-07-22 10:10:00|11117.3|11107.3|11115.3|11105.3|11118.3|11108.3|11112.9|11102.9|12892989
1595412900000|2020-07-22 10:15:00|11115.9|11105.9|11120.9|11110.9|11121.5|11111.5|11111.7|11101.7|0
1595413200000|2020-07-22 10:20:00|11120.3|11110.3|11123.3|11113.3|11127|11117|11120.3|11110.3|0
1595413500000|2020-07-22 10:25:00|11122.4|11112.4|11120.9|11110.9|11123.3|11113.3|11120.3|11110.3|0
1595413800000|2020-07-22 10:30:00|11120.3|11110.3|11124.5|11114.5|11124.5|11114.5|11119.7|11109.7|0
1595414100000|2020-07-22 10:35:00|11123.9|11113.9|11125.1|11115.1|11126.9|11116.9|11123.3|11113.3|0
1595414400000|2020-07-22 10:40:00|11128.6|11118.6|11128.1|11118.1|11130.3|11125.8|11115.8|11111.3|26
1595414700000|2020-07-22 10:45:00|11128.3|11118.3|11124.3|11120.3|11128.3|11120.8|11124.3|11116.3|15
1595415000000|2020-07-22 10:50:00|11122.3|11119.8|11125.3|11120.8|11125.3|11120.8|11118.3|11114.8|54
1595415300000|2020-07-22 10:55:00|11124.3|11120.3|11132.8|11128.8|11137.8|11133.3|11121.3|11118.3|97
1595415600000|2020-07-22 11:00:00|11134.3|11129.3|11140.3|11135.3|11141.8|11135.3|11133.8|11129.3|90
1595415900000|2020-07-22 11:05:00|11140.8|11135.8|11144.3|11140.3|11147.8|11140.8|11140.8|11135.8|34
1595416200000|2020-07-22 11:10:00|11143.8|11140.8|11135.3|11130.8|11144.3|11140.8|11133.8|11130.3|39
1595416500000|2020-07-22 11:15:00|11135.8|11131.3|11137.8|11133.8|11138.8|11134.8|11133.8|11130.3|12
1595416800000|2020-07-22 11:20:00|11138.8|11134.3|11136.8|11133.3|11138.8|11134.3|11132.8|11128.8|19
1595417100000|2020-07-22 11:25:00|11139.3|11135.3|11139.8|11135.8|11140.8|11136.8|11135.3|11131.8|36
1595417400000|2020-07-22 11:30:00|11139.3|11135.3|11136.8|11132.8|11141.8|11137.8|11136.8|11132.8|14
1595417700000|2020-07-22 11:35:00|11137.3|11133.3|11137.8|11133.8|11139.3|11135.3|11135.3|11131.8|8
1595418000000|2020-07-22 11:40:00|11138.3|11133.3|11139.3|11135.8|11142.3|11138.3|11135.8|11133.3|16
1595418300000|2020-07-22 11:45:00|11139.8|11136.3|11144.3|11141.3|11144.3|11141.3|11139.8|11136.3|14
1595418600000|2020-07-22 11:50:00|11145.8|11141.8|11144.8|11141.3|11148.8|11144.8|11144.8|11141.3|30
1595418900000|2020-07-22 11:55:00|11144.3|11140.8|11143.8|11140.3|11147.8|11144.3|11142.8|11138.8|7
1595419200000|2020-07-22 12:00:00|11144.8|11140.8|11141.8|11136.3|11147.8|11143.8|11135.8|11132.3|22
1595419500000|2020-07-22 12:05:00|11141.3|11137.3|11144.8|11140.8|11145.8|11142.3|11138.8|11136.3|9
1595419800000|2020-07-22 12:10:00|11143.8|11140.3|11149.8|11146.3|11152.3|11148.3|11143.8|11139.8|15
1595420100000|2020-07-22 12:15:00|11150.3|11147.3|11147.3|11142.8|11152.3|11148.3|11146.8|11142.8|11
1595420400000|2020-07-22 12:20:00|11148.3|11143.3|11149.8|11146.8|11151.3|11147.3|11144.8|11142.3|29
1595420700000|2020-07-22 12:25:00|11150.3|11145.8|11141.8|11137.8|11151.3|11147.3|11140.3|11136.3|36
1595421000000|2020-07-22 12:30:00|11141.3|11136.3|11137.8|11133.8|11142.3|11138.8|11136.8|11133.3|33
1595421300000|2020-07-22 12:35:00|11138.3|11134.3|11142.3|11138.8|11142.8|11138.8|11134.3|11130.8|38
1595421600000|2020-07-22 12:40:00|11141.3|11138.3|11136.3|11132.3|11141.3|11138.3|11131.8|11127.8|46
1595421900000|2020-07-22 12:45:00|11136.8|11132.8|11147.8|11144.3|11147.8|11144.3|11132.8|11129.3|85
1595422200000|2020-07-22 12:50:00|11147.3|11142.8|11142.3|11138.3|11149.3|11145.8|11142.3|11138.3|15
1595422500000|2020-07-22 12:55:00|11143.8|11138.8|11144.3|11140.3|11145.8|11142.8|11141.3|11137.3|41
1595422800000|2020-07-22 13:00:00|11143.8|11140.8|11141.3|11137.8|11147.8|11144.3|11140.8|11137.3|61
1595423100000|2020-07-22 13:05:00|11140.8|11137.3|11140.3|11136.8|11142.8|11138.3|11138.3|11135.3|27
1595423400000|2020-07-22 13:10:00|11139.8|11137.3|11140.8|11137.3|11142.8|11140.3|11138.8|11135.8|23
1595423700000|2020-07-22 13:15:00|11141.3|11137.8|11138.3|11134.3|11142.8|11138.8|11137.3|11133.3|31
1595424000000|2020-07-22 13:20:00|11137.8|11133.8|11134.8|11131.3|11139.3|11135.3|11131.8|11128.3|85
1595424300000|2020-07-22 13:25:00|11135.3|11132.8|11137.8|11135.3|11140.3|11136.8|11134.8|11130.8|56
1595424600000|2020-07-22 13:30:00|11141.3|11134.8|11130.3|11126.8|11147.8|11144.8|11128.3|11123.8|532
1595424900000|2020-07-22 13:35:00|11131.3|11127.3|11130.3|11125.8|11136.8|11132.3|11117.3|11113.8|390
1595425200000|2020-07-22 13:40:00|11129.8|11126.3|11133.3|11129.3|11137.8|11134.8|11126.3|11123.3|106
1595425500000|2020-07-22 13:45:00|11135.3|11129.8|11133.3|11129.8|11135.8|11132.3|11128.8|11125.8|76
1595425800000|2020-07-22 13:50:00|11133.8|11130.3|11140.3|11136.3|11146.3|11142.8|11133.8|11130.3|95
1595426100000|2020-07-22 13:55:00|11139.8|11136.8|11127.3|11124.3|11142.3|11138.3|11126.8|11122.8|97
1595426400000|2020-07-22 14:00:00|11126.8|11122.8|11132.8|11129.8|11132.8|11129.8|11122.8|11119.8|96
1595426700000|2020-07-22 14:05:00|11131.8|11129.3|11124.3|11121.3|11133.8|11130.3|11117.8|11113.8|93
1595427000000|2020-07-22 14:10:00|11124.8|11121.8|11125.8|11121.8|11129.3|11126.3|11121.3|11117.8|64
1595427300000|2020-07-22 14:15:00|11125.3|11122.8|11129.3|11125.3|11130.3|11126.8|11122.3|11118.8|42
1595427600000|2020-07-22 14:20:00|11128.8|11124.8|11130.3|11126.3|11131.8|11128.8|11124.3|11120.8|73
1595427900000|2020-07-22 14:25:00|11129.8|11125.3|11124.3|11120.3|11131.3|11127.8|11123.3|11119.3|66
1595428200000|2020-07-22 14:30:00|11123.8|11119.3|11121.8|11118.8|11126.3|11121.8|11117.3|11113.3|104
1595428500000|2020-07-22 14:35:00|11120.8|11118.3|11131.3|11127.8|11134.3|11131.3|11120.8|11118.3|98
1595428800000|2020-07-22 14:40:00|11130.8|11126.3|11131.3|11127.3|11131.3|11127.8|11125.8|11122.8|61
1595429100000|2020-07-22 14:45:00|11131.8|11128.3|11122.8|11119.3|11132.8|11129.8|11119.8|11116.3|221
1595429400000|2020-07-22 14:50:00|11121.3|11118.3|11110.8|11106.8|11122.3|11118.3|11106.8|11103.3|88
1595429700000|2020-07-22 14:55:00|11111.8|11107.3|11120.3|11116.8|11120.8|11117.3|11110.3|11106.8|48
1595430000000|2020-07-22 15:00:00|11119.8|11116.3|11121.8|11118.3|11123.8|11120.3|11117.8|11113.8|71
1595430300000|2020-07-22 15:05:00|11123.3|11118.8|11110.8|11106.8|11126.8|11123.3|11107.8|11104.8|114
1595430600000|2020-07-22 15:10:00|11110.3|11106.3|11101.8|11097.8|11111.8|11108.3|11100.8|11097.8|79
1595430900000|2020-07-22 15:15:00|11102.3|11097.3|11108.3|11104.8|11111.8|11109.3|11100.8|11097.3|40
1595431200000|2020-07-22 15:20:00|11107.8|11103.8|11116.8|11112.8|11117.8|11115.3|11106.8|11103.8|27
1595431500000|2020-07-22 15:25:00|11117.3|11113.3|11125.8|11123.3|11127.3|11123.3|11117.3|11113.3|90
1595431800000|2020-07-22 15:30:00|11126.3|11122.3|11128.3|11124.3|11130.8|11127.8|11123.8|11120.3|143
1595432100000|2020-07-22 15:35:00|11127.8|11124.8|11128.8|11126.3|11130.3|11126.8|11125.8|11122.8|85
1595432400000|2020-07-22 15:40:00|11130.3|11125.8|11131.8|11128.3|11134.3|11131.8|11129.8|11125.8|49
1595432700000|2020-07-22 15:45:00|11132.8|11128.8|11130.3|11126.8|11132.8|11129.3|11128.3|11125.8|11
1595433000000|2020-07-22 15:50:00|11130.8|11126.3|11132.8|11128.3|11134.3|11130.3|11129.3|11125.8|17
1595433300000|2020-07-22 15:55:00|11132.3|11127.3|11130.3|11127.3|11132.8|11128.8|11129.3|11126.3|14
1595433600000|2020-07-22 16:00:00|11131.8|11128.3|11128.3|11123.8|11133.8|11129.8|11128.3|11123.8|27
1595433900000|2020-07-22 16:05:00|11128.8|11124.3|11127.3|11123.8|11129.3|11126.3|11126.3|11122.8|17
1595434200000|2020-07-22 16:10:00|11128.8|11124.3|11135.8|11132.8|11136.8|11133.8|11127.3|11123.8|27
1595434500000|2020-07-22 16:15:00|11136.8|11133.8|11133.3|11129.8|11138.8|11134.8|11133.3|11129.8|24
1595434800000|2020-07-22 16:20:00|11132.8|11128.8|11130.3|11127.3|11134.8|11131.3|11130.3|11127.3|6
1595435100000|2020-07-22 16:25:00|11129.8|11126.3|11130.3|11126.3|11132.8|11128.8|11128.8|11125.8|8
1595435400000|2020-07-22 16:30:00|11129.8|11126.8|11127.3|11123.3|11130.8|11127.3|11126.8|11123.3|16
1595435700000|2020-07-22 16:35:00|11127.8|11124.3|11124.3|11120.3|11127.8|11124.3|11124.3|11120.3|10
1595436000000|2020-07-22 16:40:00|11122.8|11119.8|11122.8|11118.8|11123.8|11120.3|11121.3|11117.3|6
1595436300000|2020-07-22 16:45:00|11122.3|11118.3|11122.8|11118.8|11123.8|11120.8|11117.8|11114.8|34
1595436600000|2020-07-22 16:50:00|11123.8|11119.3|11116.3|11112.8|11124.3|11121.8|11114.8|11112.3|34
1595436900000|2020-07-22 16:55:00|11115.8|11113.3|11120.3|11116.8|11121.3|11117.3|11115.8|11113.3|21
1595437200000|2020-07-22 17:00:00|11119.8|11117.3|11118.3|11114.3|11120.8|11117.8|11116.3|11113.3|15
1595437500000|2020-07-22 17:05:00|11119.8|11114.8|11117.8|11114.3|11119.8|11116.3|11117.3|11113.3|21
1595437800000|2020-07-22 17:10:00|11117.3|11113.8|11120.8|11117.3|11122.3|11118.8|11116.8|11113.3|21
1595438100000|2020-07-22 17:15:00|11120.3|11116.3|11121.8|11117.8|11122.8|11119.3|11118.3|11115.3|27
1595438400000|2020-07-22 17:20:00|11122.3|11118.3|11122.3|11118.8|11124.3|11120.8|11121.3|11117.8|11
1595438700000|2020-07-22 17:25:00|11121.8|11117.8|11118.8|11115.3|11121.8|11117.8|11117.3|11114.3|10
1595439000000|2020-07-22 17:30:00|11118.3|11114.3|11112.8|11109.3|11120.8|11116.8|11112.8|11109.3|15
1595439300000|2020-07-22 17:35:00|11112.3|11108.3|11115.3|11111.3|11116.8|11112.8|11111.8|11108.3|26
1595439600000|2020-07-22 17:40:00|11114.3|11112.3|11116.8|11113.3|11117.3|11113.3|11114.3|11111.3|22
1595439900000|2020-07-22 17:45:00|11116.3|11112.8|11109.8|11105.8|11117.3|11113.8|11106.8|11103.3|45
1595440200000|2020-07-22 17:50:00|11110.8|11105.3|11104.3|11100.8|11110.8|11106.8|11102.8|11100.3|16
1595440500000|2020-07-22 17:55:00|11103.3|11100.3|11098.8|11094.3|11104.8|11100.8|11097.8|11094.3|30
1595440800000|2020-07-22 18:00:00|11098.3|11095.3|11108.3|11104.8|11109.3|11105.8|11097.8|11094.3|50
1595441100000|2020-07-22 18:05:00|11109.3|11105.3|11108.3|11104.8|11109.8|11106.3|11105.8|11101.8|18
1595441400000|2020-07-22 18:10:00|11108.8|11105.3|11108.8|11104.8|11109.3|11105.8|11103.3|11099.3|6
1595441700000|2020-07-22 18:15:00|11108.3|11105.3|11111.8|11108.3|11113.3|11109.8|11105.3|11101.8|24
1595442000000|2020-07-22 18:20:00|11111.3|11107.8|11110.3|11105.8|11112.3|11108.8|11108.3|11104.8|21
1595442300000|2020-07-22 18:25:00|11109.8|11106.3|11111.3|11107.3|11111.3|11107.3|11106.8|11102.8|14
1595442600000|2020-07-22 18:30:00|11110.8|11106.8|11114.3|11109.8|11116.3|11113.3|11104.8|11101.8|22
1595442900000|2020-07-22 18:35:00|11113.8|11108.8|11118.8|11115.3|11118.8|11116.3|11112.8|11108.8|11
1595443200000|2020-07-22 18:40:00|11118.3|11114.8|11118.3|11113.8|11118.8|11115.3|11116.3|11112.8|6
1595443500000|2020-07-22 18:45:00|11117.8|11114.3|11118.3|11114.8|11121.3|11117.8|11116.3|11113.8|16
1595443800000|2020-07-22 18:50:00|11118.8|11115.3|11117.3|11114.8|11118.8|11115.3|11115.3|11112.8|27
1595444100000|2020-07-22 18:55:00|11117.8|11114.3|11112.8|11108.8|11117.8|11114.8|11111.8|11108.3|42
1595444400000|2020-07-22 19:00:00|11113.3|11109.3|11114.8|11111.8|11117.3|11114.3|11110.8|11107.8|28
1595444700000|2020-07-22 19:05:00|11114.3|11110.8|11117.3|11113.3|11117.8|11114.3|11114.3|11110.8|33
1595445000000|2020-07-22 19:10:00|11117.8|11115.3|11121.8|11117.8|11122.3|11118.8|11115.3|11112.8|35
1595445300000|2020-07-22 19:15:00|11123.3|11117.3|11120.8|11117.3|11123.8|11120.8|11120.8|11117.3|19
1595445600000|2020-07-22 19:20:00|11120.3|11116.8|11124.8|11121.3|11125.8|11122.3|11118.3|11115.8|38
1595445900000|2020-07-22 19:25:00|11125.8|11121.8|11122.3|11118.3|11127.3|11123.3|11120.3|11116.8|34
1595446200000|2020-07-22 19:30:00|11121.8|11118.8|11117.8|11113.8|11124.3|11121.8|11117.8|11113.8|58
1595446500000|2020-07-22 19:35:00|11119.3|11114.3|11122.3|11118.8|11122.8|11120.3|11118.8|11113.8|39
1595446800000|2020-07-22 19:40:00|11122.8|11119.3|11127.3|11123.8|11127.8|11124.3|11122.3|11118.8|48
1595447100000|2020-07-22 19:45:00|11126.8|11123.3|11134.8|11131.3|11135.8|11132.3|11126.8|11122.8|33
1595447400000|2020-07-22 19:50:00|11136.3|11130.8|11134.8|11131.3|11137.8|11134.3|11131.3|11127.8|25
1595447700000|2020-07-22 19:55:00|11135.3|11131.8|11133.3|11129.3|11138.3|11135.8|11131.8|11128.8|63
1595448000000|2020-07-22 20:00:00|11132.8|11129.8|11127.3|11123.3|11133.3|11129.8|11123.8|11119.8|22
1595448300000|2020-07-22 20:05:00|11126.8|11123.8|11124.3|11120.3|11127.8|11124.3|11121.8|11117.8|24
1595448600000|2020-07-22 20:10:00|11125.3|11120.8|11127.3|11123.3|11129.3|11126.3|11124.8|11120.3|37
1595448900000|2020-07-22 20:15:00|11128.3|11123.8|11131.8|11127.8|11131.8|11127.8|11126.3|11122.3|8
1595449200000|2020-07-22 20:20:00|11132.8|11128.3|11132.8|11128.3|11133.8|11130.3|11132.8|11127.8|5
1595449500000|2020-07-22 20:25:00|11133.8|11128.8|11134.3|11129.8|11135.8|11131.3|11132.8|11128.8|6
1595449800000|2020-07-22 20:30:00|11135.3|11130.3|11136.3|11132.3|11136.3|11132.3|11133.8|11129.3|3
1595450100000|2020-07-22 20:35:00|11137.3|11132.8|11136.3|11131.3|11137.3|11132.8|11134.3|11130.3|0
1595450400000|2020-07-22 20:40:00|11135.8|11129.8|11137.8|11132.8|11137.8|11132.8|11135.8|11128.3|0
1595450700000|2020-07-22 20:45:00|11133.8|11129.3|11136.8|11129.8|11136.8|11129.8|11133.8|11129.3|5
1595451000000|2020-07-22 20:50:00|11137.3||11137.8||11137.8||11137.3||0
1595451300000|2020-07-22 20:55:00|11137.3|11129.3|11137.3|11127.8|11137.8|11129.3|11137.3|11127.3|2
1595451600000|2020-07-22 21:00:00|11137.6|11127.6|11137.6|11127.6|11137.6|11127.6|11137.6|11127.6|0
1595452200000|2020-07-22 21:10:00|11133.8|11123.8|11134.2|11124.2|11134.2|11124.2|11133.8|11123.8|12942347
1595452500000|2020-07-22 21:15:00|11134.5|11124.5|11133.5|11123.5|11134.5|11124.5|11133.5|11123.5|0
1595452800000|2020-07-22 21:20:00|11133.2|11123.2|11133.4|11123.4|11133.5|11123.5|11132.8|11122.8|0
1595453100000|2020-07-22 21:25:00|11133.1|11123.1|11133.4|11123.4|11133.7|11123.7|11133.1|11123.1|0
1595453400000|2020-07-22 21:30:00|11133.5|11123.5|11133.1|11123.1|11133.7|11123.7|11133.1|11123.1|0
1595453700000|2020-07-22 21:35:00|11133.6|11123.6|11131.4|11121.4|11133.6|11123.6|11131|11121|0
1595454000000|2020-07-22 21:40:00|11131.5|11121.5|11131.5|11121.5|11131.5|11121.5|11131.4|11121.4|0
1595454300000|2020-07-22 21:45:00|11131.6|11121.6|11132|11122|11132.7|11122.7|11131.5|11121.5|0
1595454600000|2020-07-22 21:50:00|11132.3|11122.3|11132|11122|11132.3|11122.3|11132|11122|0
1595454900000|2020-07-22 21:55:00|11132.1|11122.1|11132.1|11122.1|11132.3|11122.3|11132|11122|0
1595455200000|2020-07-22 22:00:00|11135.6|11125.6|11127.5|11117.5|11136.8|11126.8|11124.6|11114.6|0
1595455500000|2020-07-22 22:05:00|11128.1|11118.1|11132.9|11122.9|11134.1|11124.1|11126.6|11116.6|0
1595455800000|2020-07-22 22:10:00|11132.3|11122.3|11136.5|11126.5|11136.8|11126.8|11132.3|11122.3|0
1595456100000|2020-07-22 22:15:00|11135.9|11125.9|11138.9|11128.9|11139.5|11129.5|11135.9|11125.9|0
1595456400000|2020-07-22 22:20:00|11139.5|11129.5|11135|11125|11139.5|11129.5|11133.5|11123.5|0
1595456700000|2020-07-22 22:25:00|11134.7|11124.7|11134.7|11124.7|11136.5|11126.5|11132.3|11122.3|0
1595457000000|2020-07-22 22:30:00|11135.3|11125.3|11133.5|11123.5|11135.3|11125.3|11131.1|11121.1|0
1595457300000|2020-07-22 22:35:00|11132.9|11122.9|11132.3|11122.3|11133.5|11123.5|11131.7|11121.7|0
1595457600000|2020-07-22 22:40:00|11132|11122|11131.7|11121.7|11132.3|11122.3|11131.1|11121.1|0
1595457900000|2020-07-22 22:45:00|11132|11122|11132.9|11122.9|11133.5|11123.5|11131.7|11121.7|0
1595458200000|2020-07-22 22:50:00|11133.5|11123.5|11131.1|11121.1|11135.3|11125.3|11129.4|11119.4|0
1595458500000|2020-07-22 22:55:00|11130.8|11120.8|11131.1|11121.1|11133.5|11123.5|11130.8|11120.8|0
1595458800000|2020-07-22 23:00:00|11131.4|11121.4|11133.9|11123.9|11134.5|11124.5|11131.4|11121.4|0
1595459100000|2020-07-22 23:05:00|11134.5|11124.5|11133.4|11123.4|11135.2|11125.2|11132.7|11122.7|0
1595459400000|2020-07-22 23:10:00|11134|11124|11130.3|11120.3|11135.2|11125.2|11129.2|11119.2|0
1595459700000|2020-07-22 23:15:00|11129.7|11119.7|11128.5|11118.5|11130.3|11120.3|11127.9|11117.9|0
1595460000000|2020-07-22 23:20:00|11127.9|11117.9|11131.5|11121.5|11132|11122|11127.9|11117.9|0
1595460300000|2020-07-22 23:25:00|11131.7|11121.7|11130.9|11120.9|11132|11122|11130.9|11120.9|0
1595460600000|2020-07-22 23:30:00|11131.5|11121.5|11130.3|11120.3|11131.5|11121.5|11130.3|11120.3|0
1595460900000|2020-07-22 23:35:00|11129.9|11119.9|11130.9|11120.9|11131.5|11121.5|11124.3|11114.3|0
1595461200000|2020-07-22 23:40:00|11130.5|11120.5|11128.5|11118.5|11131.5|11121.5|11128.5|11118.5|0
1595461500000|2020-07-22 23:45:00|11127.9|11117.9|11129.1|11119.1|11130.9|11120.9|11126.7|11116.7|0
1595461800000|2020-07-22 23:50:00|11127.9|11117.9|11124.9|11114.9|11127.9|11117.9|11124.3|11114.3|0
1595462100000|2020-07-22 23:55:00|11126.1|11116.1|11120.7|11110.7|11126.1|11116.1|11118.6|11108.6|0
1595462400000|2020-07-23 00:00:00|11121.3|11111.3|11127.9|11117.9|11128.5|11118.5|11120.7|11110.7|0
1595462700000|2020-07-23 00:05:00|11128.5|11118.5|11133.2|11123.2|11133.2|11123.2|11127.3|11117.3|0
1595463000000|2020-07-23 00:10:00|11132.9|11122.9|11133.2|11123.2|11133.8|11123.8|11131.5|11121.5|0
1595463300000|2020-07-23 00:15:00|11132.9|11122.9|11124.9|11114.9|11132.9|11122.9|11123.7|11113.7|0
1595463600000|2020-07-23 00:20:00|11124.3|11114.3|11124.3|11114.3|11126.1|11116.1|11121.9|11111.9|0
1595463900000|2020-07-23 00:25:00|11124.9|11114.9|11117.7|11107.7|11124.9|11114.9|11117.1|11107.1|0
1595464200000|2020-07-23 00:30:00|11117.1|11107.1|11124.3|11114.3|11124.9|11114.9|11117.1|11107.1|0
1595464500000|2020-07-23 00:35:00|11124|11114|11124.3|11114.3|11124.3|11114.3|11122.5|11112.5|0
1595464800000|2020-07-23 00:40:00|11124.9|11114.9|11127.9|11117.9|11128.5|11118.5|11124.3|11114.3|0
1595465100000|2020-07-23 00:45:00|11128.2|11118.2|11124|11114|11128.5|11118.5|11122.5|11112.5|0
1595465400000|2020-07-23 00:50:00|11124.3|11114.3|11122.8|11112.8|11126.1|11116.1|11122.2|11112.2|0
1595465700000|2020-07-23 00:55:00|11123.1|11113.1|11121.9|11111.9|11123.7|11113.7|11118.9|11108.9|0
1595466000000|2020-07-23 01:00:00|11122.5|11112.5|11104.1|11098.6|11122.5|11112.5|11098.6|11091.1|72
1595466300000|2020-07-23 01:05:00|11103.6|11099.1|11109.1|11104.1|11112.1|11107.1|11102.1|11097.1|108
1595466600000|2020-07-23 01:10:00|11108.6|11103.6|11109.1|11104.6|11113.6|11109.1|11106.1|11102.1|48
1595466900000|2020-07-23 01:15:00|11109.6|11105.1|11123.6|11120.1|11128.1|11125.1|11109.6|11105.1|194
1595467200000|2020-07-23 01:20:00|11122.1|11118.6|11114.1|11109.6|11122.1|11118.6|11112.1|11107.6|130
1595467500000|2020-07-23 01:25:00|11114.6|11111.1|11109.1|11105.6|11114.6|11111.6|11104.6|11101.6|66
1595467800000|2020-07-23 01:30:00|11110.1|11106.1|11128.6|11124.1|11129.1|11125.6|11109.6|11105.6|168
1595468100000|2020-07-23 01:35:00|11128.1|11124.6|11142.6|11138.6|11143.1|11139.6|11123.1|11119.6|95
1595468400000|2020-07-23 01:40:00|11140.6|11138.1|11146.1|11142.1|11150.6|11146.6|11140.1|11135.6|124
1595468700000|2020-07-23 01:45:00|11148.1|11142.6|11143.1|11138.6|11148.1|11144.1|11141.1|11137.6|146
1595469000000|2020-07-23 01:50:00|11143.6|11140.6|11146.6|11142.6|11149.6|11146.6|11142.1|11138.6|65
1595469300000|2020-07-23 01:55:00|11147.6|11143.1|11143.6|11139.6|11150.1|11147.1|11143.1|11139.6|51
1595469600000|2020-07-23 02:00:00|11143.1|11138.6|11139.1|11135.6|11144.1|11140.6|11137.1|11134.1|107
1595469900000|2020-07-23 02:05:00|11139.6|11136.1|11134.1|11130.1|11140.1|11136.1|11132.6|11129.1|69
1595470200000|2020-07-23 02:10:00|11133.6|11130.6|11132.1|11129.6|11135.6|11132.1|11130.1|11127.1|99
1595470500000|2020-07-23 02:15:00|11133.1|11130.1|11134.6|11130.6|11140.1|11137.6|11132.1|11128.6|40
1595470800000|2020-07-23 02:20:00|11134.1|11129.1|11122.1|11118.1|11134.6|11131.1|11117.1|11113.6|87
1595471100000|2020-07-23 02:25:00|11121.6|11117.6|11121.1|11117.1|11122.1|11118.6|11117.1|11113.6|99
1595471400000|2020-07-23 02:30:00|11122.1|11117.6|11119.6|11116.1|11130.6|11127.6|11119.1|11115.1|74
1595471700000|2020-07-23 02:35:00|11120.1|11115.1|11107.1|11103.1|11120.6|11115.1|11104.6|11100.6|78
1595472000000|2020-07-23 02:40:00|11107.6|11103.6|11108.1|11104.6|11109.6|11105.1|11100.1|11097.6|144
1595472300000|2020-07-23 02:45:00|11107.6|11105.6|11104.6|11100.1|11112.6|11108.1|11102.1|11098.1|91
1595472600000|2020-07-23 02:50:00|11104.1|11098.6|11101.1|11095.6|11107.1|11103.1|11095.1|11092.1|146
1595472900000|2020-07-23 02:55:00|11102.1|11096.1|11100.6|11096.1|11107.6|11097.6|11098.6|11095.6|18
1595473200000|2020-07-23 03:00:00|11100.1|11095.6|11109.1|11104.1|11109.1|11105.6|11093.1|11090.1|169
1595473500000|2020-07-23 03:05:00|11109.6|11106.6|11111.1|11106.1|11117.1|11111.1|11107.6|11104.1|52
1595473800000|2020-07-23 03:10:00|11112.1|11110.1|11116.1|11111.6|11118.6|11112.6|11112.1|11109.1|73
1595474100000|2020-07-23 03:15:00|11116.6|11112.1|11111.6|11108.1|11118.1|11114.6|11110.6|11107.1|41
1595474400000|2020-07-23 03:20:00|11112.1|11109.6|11115.6|11112.1|11119.1|11116.1|11112.1|11109.6|52
1595474700000|2020-07-23 03:25:00|11116.1|11113.1|11123.1|11116.1|11123.1|11118.6|11114.1|11110.1|41
1595475000000|2020-07-23 03:30:00|11122.6|11116.6|11123.1|11118.1|11126.1|11122.6|11114.6|11111.6|122
1595475300000|2020-07-23 03:35:00|11123.6|11119.1|11121.6|11118.1|11124.1|11121.6|11116.1|11112.6|128
1595475600000|2020-07-23 03:40:00|11122.1|11118.6|11122.1|11117.6|11124.1|11120.6|11120.1|11117.1|141
1595475900000|2020-07-23 03:45:00|11121.6|11116.6|11140|11138|11140|11138|11094.7|11092.7|403257
1595476200000|2020-07-23 03:50:00|11139.7|11137.7|11134.7|11132.7|11142.7|11140.7|11132.3|11130.3|163725
1595476500000|2020-07-23 03:55:00|11134.5|11132.5|11143.8|11141.8|11145.4|11143.4|11130.9|11128.9|179250
1595476800000|2020-07-23 04:00:00|11144.1|11142.1|11141.1|11139.1|11145.5|11143.5|11138.6|11136.6|119325
1595477100000|2020-07-23 04:05:00|11141.7|11139.7|11141.9|11139.9|11148.3|11146.3|11141|11139|112650
1595477400000|2020-07-23 04:10:00|11141.6|11139.6|11146.1|11144.1|11148.1|11146.1|11134.9|11132.9|124275
1595477700000|2020-07-23 04:15:00|11145.3|11143.3|11132.8|11130.8|11145.3|11143.3|11132.3|11130.3|121425
1595478000000|2020-07-23 04:20:00|11133.3|11131.3|11131.2|11129.2|11133.6|11131.6|11128.6|11126.6|123300
1595478300000|2020-07-23 04:25:00|11131.3|11129.3|11135.8|11133.8|11138.4|11136.4|11130.9|11128.9|94425
1595478600000|2020-07-23 04:30:00|11135.9|11133.9|11135.5|11133.5|11136.9|11134.9|11129|11127|61425
1595478900000|2020-07-23 04:35:00|11134.4|11132.4|11136.4|11134.4|11137.6|11135.6|11129.7|11127.7|78000
1595479200000|2020-07-23 04:40:00|11136.3|11134.3|11133.9|11131.9|11136.3|11134.3|11125.2|11123.2|88950
1595479500000|2020-07-23 04:45:00|11134|11132|11140.1|11138.1|11140.1|11138.1|11134|11132|74025
1595479800000|2020-07-23 04:50:00|11139.9|11137.9|11144.5|11142.5|11144.6|11142.6|11135.9|11133.9|59400
1595480100000|2020-07-23 04:55:00|11144.9|11142.9|11144.5|11142.5|11146.8|11144.8|11139.8|11137.8|70425
1595480400000|2020-07-23 05:00:00|11144.4|11142.4|11147.7|11145.7|11151.7|11149.7|11143.7|11141.7|156300
1595480700000|2020-07-23 05:05:00|11147.6|11145.6|11148.6|11146.6|11148.8|11146.8|11142.7|11140.7|74775
1595481000000|2020-07-23 05:10:00|11148.5|11146.5|11151.1|11149.1|11151.7|11149.7|11146.4|11144.4|47250
1595481300000|2020-07-23 05:15:00|11151.4|11149.4|11154.2|11152.2|11155.8|11153.8|11147.9|11145.9|120525
1595481600000|2020-07-23 05:20:00|11154.4|11152.4|11154.1|11152.1|11156.1|11154.1|11149.3|11147.3|86400
1595481900000|2020-07-23 05:25:00|11154.2|11152.2|11151.9|11149.9|11155.2|11153.2|11151.2|11149.2|50775
1595482200000|2020-07-23 05:30:00|11151.5|11149.5|11164|11162|11165.7|11163.7|11151.5|11149.5|248700
1595482500000|2020-07-23 05:35:00|11163.9|11161.9|11166.4|11164.4|11167.2|11165.2|11161.1|11159.1|100950
1595482800000|2020-07-23 05:40:00|11166.8|11164.8|11167.2|11165.2|11168.8|11166.8|11161.1|11159.1|80775
1595483100000|2020-07-23 05:45:00|11167.3|11165.3|11166.5|11164.5|11173.4|11171.4|11165.1|11163.1|159975
1595483400000|2020-07-23 05:50:00|11166.4|11164.4|11165.8|11163.8|11166.5|11164.5|11162.3|11160.3|76800
1595483700000|2020-07-23 05:55:00|11166|11164|11166.9|11164.9|11169.1|11167.1|11165.1|11163.1|53925
1595484000000|2020-07-23 06:00:00|11166.8|11164.8|11179|11177|11179.4|11177.4|11166|11164|202350
1595484300000|2020-07-23 06:05:00|11179.7|11177.7|11194.7|11192.7|11194.7|11192.7|11178.4|11176.4|293475
1595484600000|2020-07-23 06:10:00|11199.3|11197.3|11200.2|11198.2|11202.6|11200.6|11189.7|11187.7|359550
1595484900000|2020-07-23 06:15:00|11200.6|11198.6|11196.8|11194.8|11204.3|11202.3|11194|11192|161850
1595485200000|2020-07-23 06:20:00|11197.1|11195.1|11191.9|11189.9|11200.6|11198.6|11191.9|11189.9|69375
1595485500000|2020-07-23 06:25:00|11192.1|11190.1|11184.8|11182.8|11193.6|11191.6|11183.1|11181.1|121725
1595485800000|2020-07-23 06:30:00|11184.9|11182.9|11189.8|11187.8|11195.1|11193.1|11184.9|11182.9|69750
1595486100000|2020-07-23 06:35:00|11189.5|11187.5|11195.3|11193.3|11195.5|11193.5|11189.5|11187.5|36225
1595486400000|2020-07-23 06:40:00|11195.5|11193.5|11193.9|11191.9|11197.1|11195.1|11191.5|11189.5|72300
1595486700000|2020-07-23 06:45:00|11194.5|11192.5|11205.4|11203.4|11212.3|11210.3|11194.1|11192.1|289575
1595487000000|2020-07-23 06:50:00|11206.3|11204.3|11198.1|11196.1|11207|11205|11198.1|11196.1|93075
1595487300000|2020-07-23 06:55:00|11197.7|11195.7|11192.2|11190.2|11199.1|11197.1|11188.1|11186.1|110625
1595487600000|2020-07-23 07:00:00|11192.1|11190.1|11197.4|11195.4|11198.8|11196.8|11190.7|11188.7|60000
1595487900000|2020-07-23 07:05:00|11197.9|11195.9|11196|11194|11200.8|11198.8|11190.6|11188.6|78525
1595488200000|2020-07-23 07:10:00|11196.1|11194.1|11193.2|11191.2|11196.1|11194.1|11191.1|11189.1|54675
1595488500000|2020-07-23 07:15:00|11193.3|11191.3|11183|11181|11193.3|11191.3|11179.9|11177.9|214875
1595488800000|2020-07-23 07:20:00|11182.4|11180.4|11189|11187|11191|11189|11178.2|11176.2|117525
1595489100000|2020-07-23 07:25:00|11188.5|11186.5|11184.4|11182.4|11194.4|11192.4|11184.2|11182.2|51975
1595489400000|2020-07-23 07:30:00|11184.6|11182.6|11181.4|11179.4|11186.3|11184.3|11175.1|11173.1|143175
1595489700000|2020-07-23 07:35:00|11180.9|11178.9|11184.7|11182.7|11186.5|11184.5|11180.9|11178.9|52725
1595490000000|2020-07-23 07:40:00|11184.1|11182.1|11187.1|11185.1|11192.4|11190.4|11182.9|11180.9|81525
1595490300000|2020-07-23 07:45:00|11186.6|11184.6|11193.8|11191.8|11195.4|11193.4|11185.6|11183.6|64275
1595490600000|2020-07-23 07:50:00|11193.7|11191.7|11192.8|11190.8|11197.9|11195.9|11192.7|11190.7|63975
1595490900000|2020-07-23 07:55:00|11192.9|11190.9|11200.8|11198.8|11205.3|11203.3|11189.9|11187.9|107100
1595491200000|2020-07-23 08:00:00|11200.9|11198.9|11202.9|11200.9|11211.2|11209.2|11200.9|11198.9|153450
1595491500000|2020-07-23 08:05:00|11202.7|11200.7|11207.7|11205.7|11209.4|11207.4|11199.2|11197.2|57150
1595491800000|2020-07-23 08:10:00|11207.4|11205.4|11204.6|11202.6|11208.2|11206.2|11202|11200|74025
1595492100000|2020-07-23 08:15:00|11204.2|11202.2|11193.2|11191.2|11206.8|11204.8|11189.1|11187.1|143175
1595492400000|2020-07-23 08:20:00|11193.1|11191.1|11203.4|11201.4|11203.9|11201.9|11192.8|11190.8|60000
1595492700000|2020-07-23 08:25:00|11203.9|11201.9|11214.4|11212.4|11216.9|11214.9|11203.6|11201.6|174000
1595493000000|2020-07-23 08:30:00|11213.8|11211.8|11216.1|11214.1|11222.3|11220.3|11209.1|11207.1|192150
1595493300000|2020-07-23 08:35:00|11215.9|11213.9|11218.5|11216.5|11218.9|11216.9|11206.6|11204.6|93525
1595493600000|2020-07-23 08:40:00|11217.7|11215.7|11211.2|11209.2|11217.7|11215.7|11208.4|11206.4|60000
1595493900000|2020-07-23 08:45:00|11211.3|11209.3|11196|11194|11213.4|11211.4|11191.4|11189.4|172875
1595494200000|2020-07-23 08:50:00|11194.3|11192.3|11182.1|11180.1|11195.5|11193.5|11175.8|11173.8|255075
1595494500000|2020-07-23 08:55:00|11182|11180|11182.3|11180.3|11192.5|11190.5|11180.7|11178.7|120300
1595494800000|2020-07-23 09:00:00|11182.1|11180.1|11182.3|11180.3|11182.3|11180.3|11166.7|11164.7|305850
1595495100000|2020-07-23 09:05:00|11182.5|11180.5|11187.3|11185.3|11193.1|11191.1|11181.3|11179.3|149700
1595495400000|2020-07-23 09:10:00|11187.1|11185.1|11199.3|11197.3|11201.1|11199.1|11186.9|11184.9|172425
1595495700000|2020-07-23 09:15:00|11199.7|11197.7|11190.3|11188.3|11203.4|11201.4|11187.9|11185.9|104700
1595496000000|2020-07-23 09:20:00|11190.7|11188.7|11184.4|11182.4|11196.1|11194.1|11184.4|11182.4|98400
1595496300000|2020-07-23 09:25:00|11183.6|11181.6|11191.5|11189.5|11193.6|11191.6|11180.1|11178.1|114975
1595496600000|2020-07-23 09:30:00|11190.2|11188.2|11194.8|11192.8|11194.8|11192.8|11187.2|11185.2|98625
1595496900000|2020-07-23 09:35:00|11195|11193|11203.6|11201.6|11210.1|11208.1|11195|11193|209700
1595497200000|2020-07-23 09:40:00|11203.3|11201.3|11200.1|11198.1|11205.6|11203.6|11200.1|11198.1|161850
1595497500000|2020-07-23 09:45:00|11198.9|11196.9|11196|11194|11199.9|11197.9|11194.1|11192.1|200400
1595497800000|2020-07-23 09:50:00|11195.6|11193.6|11207.9|11205.9|11207.9|11205.9|11194.6|11192.6|253500
1595498100000|2020-07-23 09:55:00|11207.6|11205.6|11213.9|11211.9|11215.2|11213.2|11206.7|11204.7|393375
1595498400000|2020-07-23 10:00:00|11214.6|11211.2|11221.6|11217.6|11222.1|11219.6|11209.6|11206.6|310
1595498700000|2020-07-23 10:05:00|11222.6|11218.6|11228.6|11224.1|11228.6|11224.1|11219.6|11215.1|114
1595499000000|2020-07-23 10:10:00|11230.3|11220.3|11225.3|11215.3|11230.3|11220.3|11224.1|11214.1|9886659
1595499300000|2020-07-23 10:15:00|11225.9|11215.9|11226.5|11216.5|11227.1|11217.1|11225.3|11215.3|0
1595499600000|2020-07-23 10:20:00|11225.9|11215.9|11219|11209|11230.3|11220.3|11219|11209|0
1595499900000|2020-07-23 10:25:00|11219.6|11209.6|11219|11209|11220.8|11210.8|11217.2|11207.2|0
1595500200000|2020-07-23 10:30:00|11219.6|11209.6|11219.6|11209.6|11222|11212|11219.6|11209.6|0
1595500500000|2020-07-23 10:35:00|11219.9|11209.9|11219|11209|11219.9|11209.9|11215.4|11205.4|0
1595500800000|2020-07-23 10:40:00|11226.6|11219.1|11211.6|11203.1|11227.1|11219.1|11196.6|11193.6|39
1595501100000|2020-07-23 10:45:00|11209.6|11203.6|11199.6|11195.6|11209.6|11204.1|11193.1|11186.1|77
1595501400000|2020-07-23 10:50:00|11200.1|11198.1|11210.1|11203.1|11210.1|11205.1|11200.1|11198.1|20
1595501700000|2020-07-23 10:55:00|11209.6|11203.6|11212.1|11207.6|11214.1|11208.6|11205.6|11199.1|26
1595502000000|2020-07-23 11:00:00|11212.6|11208.1|11214.1|11209.6|11215.6|11212.6|11212.1|11207.6|20
1595502300000|2020-07-23 11:05:00|11215.6|11210.1|11215.6|11211.6|11216.6|11213.6|11212.1|11208.6|19
1595502600000|2020-07-23 11:10:00|11216.6|11212.1|11219.1|11215.6|11219.1|11215.6|11214.6|11209.6|74
1595502900000|2020-07-23 11:15:00|11218.1|11215.1|11214.1|11209.6|11219.1|11215.6|11213.6|11209.6|130
1595503200000|2020-07-23 11:20:00|11213.6|11208.6|11215.6|11212.1|11218.6|11214.1|11213.6|11208.6|19
1595503500000|2020-07-23 11:25:00|11215.1|11211.6|11215.6|11208.6|11216.1|11212.1|11213.1|11208.1|67
1595503800000|2020-07-23 11:30:00|11213.6|11208.1|11215.1|11211.6|11215.1|11212.1|11210.6|11206.1|98
1595504100000|2020-07-23 11:35:00|11216.1|11212.1|11214.1|11210.6|11218.1|11214.1|11213.1|11209.6|49
1595504400000|2020-07-23 11:40:00|11213.6|11210.1|11212.6|11208.6|11214.6|11211.1|11211.6|11207.6|16
1595504700000|2020-07-23 11:45:00|11212.1|11208.1|11206.6|11202.6|11214.1|11210.1|11206.6|11202.6|20
1595505000000|2020-07-23 11:50:00|11206.1|11203.1|11199.1|11195.1|11206.1|11203.1|11187.6|11183.1|114
1595505300000|2020-07-23 11:55:00|11200.6|11195.6|11201.6|11198.1|11207.6|11203.6|11199.6|11195.1|25
1595505600000|2020-07-23 12:00:00|11200.1|11197.6|11197.6|11194.1|11200.1|11197.6|11191.1|11187.6|76
1595505900000|2020-07-23 12:05:00|11197.1|11193.6|11194.6|11191.1|11201.6|11198.6|11194.1|11191.1|133
1595506200000|2020-07-23 12:10:00|11194.1|11190.6|11194.1|11190.6|11194.1|11190.6|11186.6|11183.1|61
1595506500000|2020-07-23 12:15:00|11193.6|11191.1|11197.1|11193.6|11197.1|11193.6|11193.6|11189.6|12
1595506800000|2020-07-23 12:20:00|11196.6|11192.6|11195.1|11191.6|11198.1|11194.1|11193.1|11189.6|20
1595507100000|2020-07-23 12:25:00|11195.6|11192.6|11194.6|11190.1|11197.6|11193.6|11192.6|11189.1|23
1595507400000|2020-07-23 12:30:00|11194.1|11188.6|11182.6|11178.1|11200.1|11195.6|11181.6|11178.1|50
1595507700000|2020-07-23 12:35:00|11184.1|11178.6|11193.6|11190.1|11194.1|11190.1|11182.1|11177.6|42
1595508000000|2020-07-23 12:40:00|11192.6|11189.6|11199.1|11194.6|11200.1|11196.1|11192.6|11188.1|78
1595508300000|2020-07-23 12:45:00|11198.6|11192.6|11187.1|11183.1|11199.1|11195.1|11184.1|11181.1|298
1595508600000|2020-07-23 12:50:00|11188.1|11183.6|11185.6|11181.6|11188.1|11184.1|11180.6|11177.1|69
1595508900000|2020-07-23 12:55:00|11186.1|11182.1|11178.1|11174.1|11186.1|11182.6|11176.6|11173.6|50
1595509200000|2020-07-23 13:00:00|11178.6|11174.6|11187.1|11183.1|11191.1|11187.6|11175.6|11172.6|141
1595509500000|2020-07-23 13:05:00|11186.6|11182.6|11191.1|11187.6|11191.6|11188.1|11186.1|11182.6|50
1595509800000|2020-07-23 13:10:00|11191.6|11188.1|11191.6|11188.1|11196.1|11192.1|11191.1|11187.1|48
1595510100000|2020-07-23 13:15:00|11192.6|11187.1|11193.1|11189.6|11193.1|11190.6|11188.6|11185.6|47
1595510400000|2020-07-23 13:20:00|11192.6|11189.1|11194.1|11191.1|11199.1|11196.1|11191.6|11188.1|106
1595510700000|2020-07-23 13:25:00|11194.6|11191.6|11198.6|11195.1|11199.1|11196.1|11190.6|11187.1|64
1595511000000|2020-07-23 13:30:00|11199.1|11194.1|11168.1|11164.1|11200.1|11197.1|11158.6|11154.1|585
1595511300000|2020-07-23 13:35:00|11167.6|11164.6|11171.6|11167.6|11175.6|11172.1|11167.1|11163.6|59
1595511600000|2020-07-23 13:40:00|11172.6|11167.1|11170.6|11166.6|11174.6|11171.6|11165.6|11162.1|175
1595511900000|2020-07-23 13:45:00|11171.6|11167.1|11178.1|11174.1|11181.1|11176.6|11171.1|11167.1|392
1595512200000|2020-07-23 13:50:00|11178.6|11176.6|11183.6|11180.1|11185.1|11181.6|11178.1|11175.1|207
1595512500000|2020-07-23 13:55:00|11183.1|11179.6|11194.6|11191.1|11195.1|11191.1|11182.1|11178.6|140
1595512800000|2020-07-23 14:00:00|11194.1|11189.1|11187.6|11184.6|11195.1|11191.6|11183.1|11179.6|76
1595513100000|2020-07-23 14:05:00|11188.1|11185.1|11192.6|11189.6|11193.6|11190.1|11188.1|11184.1|107
1595513400000|2020-07-23 14:10:00|11191.6|11188.6|11175.6|11172.6|11194.1|11190.1|11173.1|11169.1|136
1595513700000|2020-07-23 14:15:00|11175.1|11171.1|11167.6|11164.1|11178.1|11175.1|11167.6|11164.1|191
1595514000000|2020-07-23 14:20:00|11168.6|11165.6|11170.6|11167.6|11173.6|11171.1|11167.6|11164.1|62
1595514300000|2020-07-23 14:25:00|11171.6|11166.1|11177.1|11173.6|11177.6|11173.6|11170.1|11165.6|139
1595514600000|2020-07-23 14:30:00|11177.6|11174.1|11170.1|11166.1|11180.6|11177.1|11169.1|11166.1|263
1595514900000|2020-07-23 14:35:00|11169.6|11166.6|11180.1|11176.1|11180.1|11176.1|11168.1|11164.1|137
1595515200000|2020-07-23 14:40:00|11181.6|11176.6|11186.6|11183.6|11187.1|11183.6|11179.6|11175.6|69
1595515500000|2020-07-23 14:45:00|11187.1|11184.6|11188.6|11184.6|11190.6|11187.6|11183.6|11179.6|41
1595515800000|2020-07-23 14:50:00|11188.1|11184.1|11185.6|11182.1|11191.6|11188.6|11185.1|11182.1|31
1595516100000|2020-07-23 14:55:00|11186.1|11182.6|11186.1|11182.1|11189.1|11185.6|11181.1|11178.6|29
1595516400000|2020-07-23 15:00:00|11185.1|11181.6|11182.1|11179.1|11192.1|11188.1|11181.6|11178.6|19
1595516700000|2020-07-23 15:05:00|11183.1|11179.6|11192.6|11188.6|11192.6|11188.6|11174.6|11171.1|89
1595517000000|2020-07-23 15:10:00|11193.1|11189.1|11198.6|11194.1|11199.1|11195.1|11188.6|11184.6|58
1595517300000|2020-07-23 15:15:00|11198.1|11194.6|11199.6|11196.1|11200.6|11197.1|11194.6|11191.1|69
1595517600000|2020-07-23 15:20:00|11200.6|11196.6|11193.6|11189.6|11200.6|11196.6|11192.6|11188.6|42
1595517900000|2020-07-23 15:25:00|11193.1|11190.1|11201.1|11197.1|11203.1|11199.6|11193.1|11190.1|105
1595518200000|2020-07-23 15:30:00|11202.6|11197.6|11207.6|11203.6|11210.6|11207.1|11200.1|11196.1|89
1595518500000|2020-07-23 15:35:00|11208.1|11202.6|11214.1|11209.6|11215.1|11210.6|11203.1|11199.6|75
1595518800000|2020-07-23 15:40:00|11213.6|11208.6|11213.1|11210.1|11220.1|11216.6|11209.6|11206.1|154
1595519100000|2020-07-23 15:45:00|11214.1|11210.6|11211.6|11207.1|11215.1|11211.1|11206.1|11203.6|77
1595519400000|2020-07-23 15:50:00|11211.1|11206.6|11208.1|11204.1|11212.6|11208.1|11203.6|11200.1|30
1595519700000|2020-07-23 15:55:00|11209.1|11205.1|11204.6|11200.6|11210.6|11207.1|11203.1|11199.6|47
1595520000000|2020-07-23 16:00:00|11204.1|11200.1|11189.6|11186.1|11204.6|11200.6|11189.1|11186.1|62
1595520300000|2020-07-23 16:05:00|11189.1|11185.1|11179.1|11175.1|11191.1|11187.1|11179.1|11175.1|98
1595520600000|2020-07-23 16:10:00|11179.6|11174.6|11183.1|11180.1|11183.1|11180.1|11178.1|11174.6|57
1595520900000|2020-07-23 16:15:00|11182.1|11179.1|11182.1|11177.6|11184.1|11181.1|11179.6|11176.6|18
1595521200000|2020-07-23 16:20:00|11181.6|11178.1|11183.1|11178.6|11189.1|11186.1|11181.1|11177.6|31
1595521500000|2020-07-23 16:25:00|11183.6|11179.1|11181.1|11177.1|11185.6|11182.1|11174.1|11171.1|50
1595521800000|2020-07-23 16:30:00|11180.6|11176.6|11169.6|11166.1|11184.1|11181.6|11169.6|11166.1|52
1595522100000|2020-07-23 16:35:00|11170.1|11165.1|11166.1|11161.6|11171.1|11167.1|11162.1|11159.1|96
1595522400000|2020-07-23 16:40:00|11165.6|11161.1|11169.6|11165.6|11172.1|11168.1|11164.6|11160.6|19
1595522700000|2020-07-23 16:45:00|11170.1|11166.6|11171.6|11167.6|11173.1|11169.6|11169.1|11165.6|15
1595523000000|2020-07-23 16:50:00|11171.1|11167.1|11164.1|11159.6|11172.6|11169.1|11162.1|11159.1|47
1595523300000|2020-07-23 16:55:00|11165.1|11160.1|11168.1|11164.6|11170.6|11167.1|11161.6|11159.1|50
1595523600000|2020-07-23 17:00:00|11167.6|11164.1|11176.1|11171.6|11177.1|11173.6|11167.1|11162.6|36
1595523900000|2020-07-23 17:05:00|11175.6|11170.6|11175.1|11171.6|11178.6|11174.6|11174.1|11170.6|15
1595524200000|2020-07-23 17:10:00|11174.6|11171.1|11175.6|11170.1|11176.1|11173.6|11171.1|11167.6|24
1595524500000|2020-07-23 17:15:00|11175.1|11170.6|11168.6|11164.6|11175.1|11171.6|11164.1|11161.1|38
1595524800000|2020-07-23 17:20:00|11169.1|11165.1|11162.6|11159.1|11169.1|11165.6|11162.6|11159.1|46
1595525100000|2020-07-23 17:25:00|11163.1|11159.6|11166.6|11162.6|11166.6|11163.1|11161.1|11157.6|48
1595525400000|2020-07-23 17:30:00|11166.1|11161.6|11159.1|11155.1|11166.1|11163.1|11157.6|11154.1|36
1595525700000|2020-07-23 17:35:00|11160.1|11155.6|11156.1|11152.6|11162.1|11158.1|11155.6|11151.1|25
1595526000000|2020-07-23 17:40:00|11156.6|11153.1|11152.1|11148.6|11157.6|11153.1|11148.6|11144.6|110
1595526300000|2020-07-23 17:45:00|11151.6|11148.1|11139.1|11135.1|11153.1|11149.6|11139.1|11135.1|116
1595526600000|2020-07-23 17:50:00|11138.6|11134.6|11132.6|11128.1|11145.6|11143.1|11131.1|11127.6|113
1595526900000|2020-07-23 17:55:00|11132.1|11127.6|11137.1|11130.6|11138.1|11133.6|11129.6|11126.6|43
1595527200000|2020-07-23 18:00:00|11136.6|11129.6|11125.1|11120.6|11137.1|11133.1|11124.6|11120.6|63
1595527500000|2020-07-23 18:05:00|11125.6|11121.6|11125.1|11121.1|11130.1|11126.6|11119.1|11114.6|105
1595527800000|2020-07-23 18:10:00|11125.6|11120.1|11117.1|11113.1|11125.6|11120.6|11115.6|11111.6|71
1595528100000|2020-07-23 18:15:00|11117.6|11112.1|11118.6|11114.6|11120.1|11117.1|11110.1|11106.6|72
1595528400000|2020-07-23 18:20:00|11118.1|11113.1|11124.1|11120.6|11124.1|11120.6|11114.1|11110.6|73
1595528700000|2020-07-23 18:25:00|11124.6|11121.1|11127.1|11123.6|11129.1|11126.1|11123.1|11119.1|42
1595529000000|2020-07-23 18:30:00|11126.6|11123.1|11136.6|11132.6|11138.1|11134.1|11118.1|11114.1|84
1595529300000|2020-07-23 18:35:00|11136.1|11132.1|11121.1|11116.6|11137.6|11133.6|11119.6|11115.1|39
1595529600000|2020-07-23 18:40:00|11121.6|11117.1|11137.1|11132.1|11137.1|11133.1|11121.6|11117.1|62
1595529900000|2020-07-23 18:45:00|11136.6|11131.1|11140.1|11135.1|11140.6|11137.1|11128.1|11124.1|38
1595530200000|2020-07-23 18:50:00|11140.6|11135.6|11144.1|11140.1|11147.6|11144.6|11137.6|11133.6|178
1595530500000|2020-07-23 18:55:00|11143.1|11139.1|11140.6|11136.6|11143.1|11140.1|11136.6|11133.6|29
1595530800000|2020-07-23 19:00:00|11141.1|11138.1|11144.6|11141.1|11145.6|11143.1|11139.6|11136.1|30
1595531100000|2020-07-23 19:05:00|11145.6|11142.1|11138.1|11133.6|11150.1|11146.1|11134.6|11132.1|52
1595531400000|2020-07-23 19:10:00|11138.6|11134.1|11138.1|11133.6|11141.6|11137.1|11134.6|11131.1|22
1595531700000|2020-07-23 19:15:00|11137.6|11132.6|11140.6|11133.1|11140.6|11136.1|11133.1|11129.1|23
1595532000000|2020-07-23 19:20:00|11140.1|11136.6|11133.1|11129.1|11144.1|11140.1|11133.1|11129.1|28
1595532300000|2020-07-23 19:25:00|11132.6|11128.6|11137.6|11133.6|11138.1|11135.1|11128.1|11124.6|52
1595532600000|2020-07-23 19:30:00|11138.1|11132.6|11139.6|11135.1|11141.6|11138.1|11130.1|11125.1|56
1595532900000|2020-07-23 19:35:00|11140.6|11137.1|11139.6|11135.6|11142.6|11139.6|11134.1|11129.6|80
1595533200000|2020-07-23 19:40:00|11139.1|11134.1|11137.6|11134.1|11141.6|11138.1|11134.6|11131.1|29
1595533500000|2020-07-23 19:45:00|11137.1|11132.6|11137.6|11134.1|11143.1|11139.1|11136.6|11132.6|61
1595533800000|2020-07-23 19:50:00|11138.1|11133.6|11132.1|11128.1|11138.1|11133.6|11127.6|11123.6|65
1595534100000|2020-07-23 19:55:00|11131.6|11127.6|11130.6|11126.6|11138.1|11135.1|11128.6|11126.1|127
1595534400000|2020-07-23 20:00:00|11132.6|11128.1|11127.1|11122.6|11135.6|11131.6|11126.6|11122.1|69
1595534700000|2020-07-23 20:05:00|11126.6|11122.1|11129.1|11124.6|11129.1|11125.1|11125.6|11122.1|22
1595535000000|2020-07-23 20:10:00|11130.1|11125.1|11131.6|11127.6|11133.1|11129.6|11130.1|11124.6|10
1595535300000|2020-07-23 20:15:00|11131.1|11127.1|11134.1|11130.1|11134.1|11130.6|11131.1|11127.1|11
1595535600000|2020-07-23 20:20:00||11130.6||11130.6||11130.6||11130.1|1
1595535900000|2020-07-23 20:25:00|11133.6|11129.6|11133.6|11128.6|11133.6|11129.6|11133.1|11128.6|5
1595536200000|2020-07-23 20:30:00|11133.1|11129.6|11134.1|11129.6|11135.6|11131.6|11133.1|11129.6|1
1595536500000|2020-07-23 20:35:00|11133.6|11128.6|11133.6|11129.6|11135.6|11132.1|11132.6|11128.6|11
1595536800000|2020-07-23 20:40:00|11133.1|11127.6|11127.6|11118.6|11133.1|11127.6|11121.1|11118.6|45
1595537100000|2020-07-23 20:45:00|11128.1|11120.1|11132.6|11123.6|11132.6|11123.6|11128.1|11120.1|3
1595537400000|2020-07-23 20:50:00|11133.1|11122.6|11130.6|11122.1|11133.1|11122.6|11130.6|11122.1|1
1595537700000|2020-07-23 20:55:00|11132.1|11122.6|11134.1|11126.1|11134.1|11126.1|11125.6|11121.1|41
1595538000000|2020-07-23 21:00:00|11133.9|11123.9|11133.1|11123.6|11133.9|11123.9|11129.1|11121.1|11
1595538600000|2020-07-23 21:10:00|11134.1|11129.1|11137.1|11127.1|11137.1|11131.1|11134.1|11123.6|9922291
1595538900000|2020-07-23 21:15:00|11136.9|11126.9|11134.3|11124.3|11136.9|11126.9|11134|11124|0
1595539200000|2020-07-23 21:20:00|11134.4|11124.4|11135.5|11125.5|11135.8|11125.8|11134|11124|0
1595539500000|2020-07-23 21:25:00|11135.4|11125.4|11137.1|11127.1|11137.2|11127.2|11135.4|11125.4|0
1595539800000|2020-07-23 21:30:00|11136.9|11126.9|11136.3|11126.3|11137.1|11127.1|11136.3|11126.3|0
1595540100000|2020-07-23 21:35:00|11136.5|11126.5|11136.2|11126.2|11136.5|11126.5|11135.7|11125.7|0
1595540400000|2020-07-23 21:40:00|11135.6|11125.6|11136.1|11126.1|11136.2|11126.2|11135.5|11125.5|0
1595540700000|2020-07-23 21:45:00|11135.9|11125.9|11136.3|11126.3|11136.3|11126.3|11135.5|11125.5|0
1595541000000|2020-07-23 21:50:00|11136.1|11126.1|11136.6|11126.6|11136.6|11126.6|11135.9|11125.9|0
1595541300000|2020-07-23 21:55:00|11136.5|11126.5|11137.2|11127.2|11137.4|11127.4|11136.4|11126.4|0
1595541600000|2020-07-23 22:00:00|11139.2|11129.2|11143.7|11133.7|11146.8|11136.8|11139.2|11129.2|0
1595541900000|2020-07-23 22:05:00|11144.9|11134.9|11153.5|11143.5|11153.8|11143.8|11142.5|11132.5|0
1595542200000|2020-07-23 22:10:00|11153.8|11143.8|11154|11144|11154.6|11144.6|11152.3|11142.3|0
1595542500000|2020-07-23 22:15:00|11154.6|11144.6|11152.3|11142.3|11154.6|11144.6|11152.2|11142.2|0
1595542800000|2020-07-23 22:20:00|11151.7|11141.7|11152.3|11142.3|11152.3|11142.3|11151.1|11141.1|0
1595543100000|2020-07-23 22:25:00|11151.7|11141.7|11155.9|11145.9|11155.9|11145.9|11149.9|11139.9|0
1595543400000|2020-07-23 22:30:00|11156.5|11146.5|11156.9|11146.9|11156.9|11146.9|11154.7|11144.7|0
1595543700000|2020-07-23 22:35:00|11157.5|11147.5|11155.7|11145.7|11157.5|11147.5|11155.7|11145.7|0
1595544000000|2020-07-23 22:40:00|11155.1|11145.1|11156.3|11146.3|11157.5|11147.5|11155.1|11145.1|0
1595544300000|2020-07-23 22:45:00|11156.9|11146.9|11156.9|11146.9|11157.5|11147.5|11156.6|11146.6|0
1595544600000|2020-07-23 22:50:00|11157.5|11147.5|11156.9|11146.9|11157.5|11147.5|11156.9|11146.9|0
1595544900000|2020-07-23 22:55:00|11156.6|11146.6|11159.9|11149.9|11160.5|11150.5|11155.1|11145.1|0
1595545200000|2020-07-23 23:00:00|11160.2|11150.2|11153.3|11143.3|11160.5|11150.5|11152.1|11142.1|0
1595545500000|2020-07-23 23:05:00|11153.9|11143.9|11152.1|11142.1|11154.5|11144.5|11152.1|11142.1|0
1595545800000|2020-07-23 23:10:00|11151.5|11141.5|11149.1|11139.1|11151.5|11141.5|11147.3|11137.3|0
1595546100000|2020-07-23 23:15:00|11149.7|11139.7|11150.5|11140.5|11151.5|11141.5|11149.7|11139.7|0
1595546400000|2020-07-23 23:20:00|11149.9|11139.9|11152.9|11142.9|11153.5|11143.5|11149.9|11139.9|0
1595546700000|2020-07-23 23:25:00|11153.5|11143.5|11155.3|11145.3|11155.3|11145.3|11151.1|11141.1|0
1595547000000|2020-07-23 23:30:00|11155.9|11145.9|11151.4|11141.4|11158.3|11148.3|11151.1|11141.1|0
1595547300000|2020-07-23 23:35:00|11151.7|11141.7|11153|11143|11153.6|11143.6|11147.5|11137.5|0
1595547600000|2020-07-23 23:40:00|11153.3|11143.3|11153.6|11143.6|11157.2|11147.2|11151.2|11141.2|0
1595547900000|2020-07-23 23:45:00|11153|11143|11152.4|11142.4|11155.4|11145.4|11152.4|11142.4|0
1595548200000|2020-07-23 23:50:00|11151.8|11141.8|11150|11140|11152.4|11142.4|11147.6|11137.6|0
1595548500000|2020-07-23 23:55:00|11149.7|11139.7|11153.6|11143.6|11154.2|11144.2|11149.4|11139.4|0
1595548800000|2020-07-24 00:00:00|11154.2|11144.2|11153.6|11143.6|11154.2|11144.2|11150.6|11140.6|0
1595549100000|2020-07-24 00:05:00|11154.2|11144.2|11154.1|11144.1|11155.3|11145.3|11151.1|11141.1|0
1595549400000|2020-07-24 00:10:00|11154.4|11144.4|11151.7|11141.7|11154.7|11144.7|11151.1|11141.1|0
1595549700000|2020-07-24 00:15:00|11151.1|11141.1|11153.4|11143.4|11153.4|11143.4|11150.5|11140.5|0
1595550000000|2020-07-24 00:20:00|11153.1|11143.1|11151.6|11141.6|11153.4|11143.4|11149.2|11139.2|0
1595550300000|2020-07-24 00:25:00|11152.2|11142.2|11152.8|11142.8|11157|11147|11151.6|11141.6|0
1595550600000|2020-07-24 00:30:00|11153.4|11143.4|11151|11141|11154.6|11144.6|11149.8|11139.8|0
1595550900000|2020-07-24 00:35:00|11151.6|11141.6|11151|11141|11152.8|11142.8|11149.8|11139.8|0
1595551200000|2020-07-24 00:40:00|11150.4|11140.4|11149.8|11139.8|11151|11141|11148.6|11138.6|0
1595551500000|2020-07-24 00:45:00|11149.2|11139.2|11152|11142|11153.2|11143.2|11149.2|11139.2|0
1595551800000|2020-07-24 00:50:00|11151.4|11141.4|11155|11145|11155|11145|11151.4|11141.4|0
1595552100000|2020-07-24 00:55:00|11155.3|11145.3|11165.3|11155.3|11165.9|11155.9|11155.3|11145.3|0
1595552400000|2020-07-24 01:00:00|11164.7|11154.7|11156.1|11150.6|11164.7|11154.7|11144.6|11140.6|148
1595552700000|2020-07-24 01:05:00|11160.1|11154.6|11167.1|11163.1|11168.1|11163.1|11156.6|11153.6|103
1595553000000|2020-07-24 01:10:00|11166.6|11163.6|11165.6|11161.1|11168.1|11165.1|11162.6|11159.1|93
1595553300000|2020-07-24 01:15:00|11165.1|11160.1|11158.6|11154.6|11166.6|11162.6|11155.6|11151.6|66
1595553600000|2020-07-24 01:20:00|11158.1|11154.1|11162.6|11159.1|11164.1|11160.6|11156.6|11154.1|109
1595553900000|2020-07-24 01:25:00|11163.6|11159.6|11175.1|11171.6|11175.1|11171.6|11163.6|11159.1|50
1595554200000|2020-07-24 01:30:00|11175.6|11172.1|11184.6|11181.1|11190.1|11187.6|11172.6|11169.6|211
1595554500000|2020-07-24 01:35:00|11183.6|11180.6|11174.1|11170.1|11187.6|11183.1|11170.1|11166.1|113
1595554800000|2020-07-24 01:40:00|11172.6|11170.6|11165.6|11161.6|11174.6|11171.6|11164.6|11161.6|95
1595555100000|2020-07-24 01:45:00|11165.1|11160.6|11155.1|11151.1|11165.1|11161.1|11142.6|11139.1|152
1595555400000|2020-07-24 01:50:00|11154.6|11150.6|11167.1|11163.1|11169.6|11166.1|11154.6|11150.6|35
1595555700000|2020-07-24 01:55:00|11166.6|11162.1|11180.6|11177.1|11181.1|11177.6|11165.6|11162.1|95
1595556000000|2020-07-24 02:00:00|11180.1|11176.6|11163.6|11160.1|11180.1|11176.6|11162.6|11159.6|92
1595556300000|2020-07-24 02:05:00|11164.1|11160.6|11165.6|11162.1|11169.1|11165.1|11159.6|11156.6|62
1595556600000|2020-07-24 02:10:00|11165.1|11162.6|11170.1|11162.1|11170.1|11163.6|11163.1|11159.6|33
1595556900000|2020-07-24 02:15:00|11167.6|11162.6|11172.1|11168.6|11174.6|11171.1|11166.1|11162.6|46
1595557200000|2020-07-24 02:20:00|11171.6|11167.6|11164.1|11160.6|11172.1|11168.1|11163.6|11160.6|49
1595557500000|2020-07-24 02:25:00|11163.6|11160.1|11162.6|11158.6|11164.1|11160.1|11158.1|11155.1|54
1595557800000|2020-07-24 02:30:00|11162.1|11159.1|11152.6|11149.1|11162.1|11159.1|11152.6|11149.1|75
1595558100000|2020-07-24 02:35:00|11153.1|11148.6|11155.1|11151.1|11160.1|11156.6|11150.1|11146.6|92
1595558400000|2020-07-24 02:40:00|11154.6|11151.6|11160.1|11156.6|11160.1|11156.6|11153.6|11149.6|56
1595558700000|2020-07-24 02:45:00|11158.1|11156.1|11153.1|11149.1|11163.1|11158.6|11153.1|11149.1|25
1595559000000|2020-07-24 02:50:00|11152.6|11148.6|11154.6|11150.6|11155.1|11151.6|11146.6|11143.1|86
1595559300000|2020-07-24 02:55:00|11154.1|11151.1|11154.6|11151.1|11157.6|11154.1|11151.1|11147.6|95
1595559600000|2020-07-24 03:00:00|11154.1|11150.1|11147.6|11143.6|11154.6|11151.6|11139.6|11136.1|162
1595559900000|2020-07-24 03:05:00|11144.6|11143.1|11131.6|11126.6|11144.6|11143.1|11119.1|11114.6|205
1595560200000|2020-07-24 03:10:00|11131.1|11127.1|11130.6|11126.6|11134.6|11131.1|11125.1|11122.1|94
1595560500000|2020-07-24 03:15:00|11130.1|11125.6|11132.6|11127.6|11133.6|11130.6|11127.1|11123.6|72
1595560800000|2020-07-24 03:20:00|11132.1|11126.1|11104.6|11100.6|11132.1|11129.1|11104.1|11100.1|343
1595561100000|2020-07-24 03:25:00|11105.6|11101.1|11117.6|11114.1|11119.6|11115.6|11099.6|11096.1|267
1595561400000|2020-07-24 03:30:00|11117.1|11113.6|11115.1|11111.6|11118.1|11115.6|11105.6|11101.1|259
1595561700000|2020-07-24 03:35:00|11114.6|11110.6|11102.6|11099.6|11115.6|11112.6|11093.6|11089.6|416
1595562000000|2020-07-24 03:40:00|11102.1|11098.6|11087.1|11082.6|11102.6|11098.6|11084.6|11081.1|444
1595562300000|2020-07-24 03:45:00|11086.1|11083.1|11116.6|11114.6|11120.6|11118.6|11086.1|11083.1|800529
1595562600000|2020-07-24 03:50:00|11117.3|11115.3|11120.1|11118.1|11124.1|11122.1|11111.1|11109.1|389700
1595562900000|2020-07-24 03:55:00|11119.8|11117.8|11123.7|11121.7|11131.6|11129.6|11119.7|11117.7|330150
1595563200000|2020-07-24 04:00:00|11123.5|11121.5|11106.2|11104.2|11123.5|11121.5|11106.2|11104.2|328200
1595563500000|2020-07-24 04:05:00|11104.9|11102.9|11111.2|11109.2|11114.2|11112.2|11102.5|11100.5|174750
1595563800000|2020-07-24 04:10:00|11111.1|11109.1|11119.3|11117.3|11119.8|11117.8|11108.3|11106.3|142125
1595564100000|2020-07-24 04:15:00|11119.4|11117.4|11115.2|11113.2|11127.8|11125.8|11113.5|11111.5|211125
1595564400000|2020-07-24 04:20:00|11115.3|11113.3|11116|11114|11119.4|11117.4|11110.4|11108.4|113400
1595564700000|2020-07-24 04:25:00|11116.1|11114.1|11124.7|11122.7|11126.4|11124.4|11116.1|11114.1|154500
1595565000000|2020-07-24 04:30:00|11124.9|11122.9|11117.3|11115.3|11127.7|11125.7|11116.7|11114.7|146475
1595565300000|2020-07-24 04:35:00|11117.4|11115.4|11113.6|11111.6|11117.7|11115.7|11109.5|11107.5|124275
1595565600000|2020-07-24 04:40:00|11113.3|11111.3|11122.9|11120.9|11124|11122|11112.3|11110.3|103050
1595565900000|2020-07-24 04:45:00|11122.8|11120.8|11117|11115|11122.8|11120.8|11108.5|11106.5|116250
1595566200000|2020-07-24 04:50:00|11116.4|11114.4|11109.1|11107.1|11116.4|11114.4|11109.1|11107.1|86475
1595566500000|2020-07-24 04:55:00|11109|11107|11114.8|11112.8|11117.1|11115.1|11104.2|11102.2|186900
1595566800000|2020-07-24 05:00:00|11114.2|11112.2|11113.1|11111.1|11116.5|11114.5|11110.1|11108.1|94800
1595567100000|2020-07-24 05:05:00|11112.9|11110.9|11104.6|11102.6|11114.9|11112.9|11103.5|11101.5|110925
1595567400000|2020-07-24 05:10:00|11104.2|11102.2|11085|11083|11104.2|11102.2|11083.1|11081.1|520650
1595567700000|2020-07-24 05:15:00|11084.2|11082.2|11086.6|11084.6|11089.1|11087.1|11073.5|11071.5|361950
1595568000000|2020-07-24 05:20:00|11086.9|11084.9|11079.9|11077.9|11088.7|11086.7|11079.9|11077.9|102225
1595568300000|2020-07-24 05:25:00|11079.7|11077.7|11067.8|11065.8|11080.6|11078.6|11065.1|11063.1|206475
1595568600000|2020-07-24 05:30:00|11068.2|11066.2|11063.3|11061.3|11068.8|11066.8|11059.4|11057.4|283575
1595568900000|2020-07-24 05:35:00|11063.6|11061.6|11074.4|11072.4|11075.4|11073.4|11062.3|11060.3|163575
1595569200000|2020-07-24 05:40:00|11074.2|11072.2|11075.1|11073.1|11078|11076|11068.6|11066.6|97575
1595569500000|2020-07-24 05:45:00|11075.2|11073.2|11071.1|11069.1|11076.7|11074.7|11068.4|11066.4|98550
1595569800000|2020-07-24 05:50:00|11071.4|11069.4|11077.9|11075.9|11081.9|11079.9|11069.3|11067.3|108375
1595570100000|2020-07-24 05:55:00|11077.7|11075.7|11082.9|11080.9|11085.4|11083.4|11075.8|11073.8|83775
1595570400000|2020-07-24 06:00:00|11082.7|11080.7|11087.2|11085.2|11090.6|11088.6|11080|11078|138375
1595570700000|2020-07-24 06:05:00|11087.1|11085.1|11091.6|11089.6|11096.1|11094.1|11083.7|11081.7|122400
1595571000000|2020-07-24 06:10:00|11091.7|11089.7|11090.7|11088.7|11102.7|11100.7|11090.2|11088.2|156450
1595571300000|2020-07-24 06:15:00|11091.2|11089.2|11081.1|11079.1|11091.2|11089.2|11081|11079|115800
1595571600000|2020-07-24 06:20:00|11080.6|11078.6|11087|11085|11087|11085|11077.7|11075.7|83250
1595571900000|2020-07-24 06:25:00|11086.9|11084.9|11096.8|11094.8|11100.4|11098.4|11085.1|11083.1|90300
1595572200000|2020-07-24 06:30:00|11096.6|11094.6|11098|11096|11100.7|11098.7|11091.6|11089.6|83025
1595572500000|2020-07-24 06:35:00|11098.1|11096.1|11088.2|11086.2|11098.3|11096.3|11087.2|11085.2|59025
1595572800000|2020-07-24 06:40:00|11089.6|11087.6|11084.1|11082.1|11095.9|11093.9|11084.1|11082.1|50925
1595573100000|2020-07-24 06:45:00|11084.8|11082.8|11081.9|11079.9|11090.2|11088.2|11080.3|11078.3|60675
1595573400000|2020-07-24 06:50:00|11081.8|11079.8|11083.1|11081.1|11085.5|11083.5|11078.9|11076.9|61725
1595573700000|2020-07-24 06:55:00|11083.4|11081.4|11079.7|11077.7|11088.3|11086.3|11079.7|11077.7|49725
1595574000000|2020-07-24 07:00:00|11079|11077|11080.5|11078.5|11089.8|11087.8|11076.7|11074.7|106425
1595574300000|2020-07-24 07:05:00|11081.1|11079.1|11075.3|11073.3|11082.7|11080.7|11072.9|11070.9|119625
1595574600000|2020-07-24 07:10:00|11075.2|11073.2|11070.9|11068.9|11075.2|11073.2|11067.1|11065.1|131100
1595574900000|2020-07-24 07:15:00|11071|11069|11069.2|11067.2|11076.4|11074.4|11064.3|11062.3|135600
1595575200000|2020-07-24 07:20:00|11069.6|11067.6|11078.7|11076.7|11079.4|11077.4|11069.6|11067.6|124575
1595575500000|2020-07-24 07:25:00|11079.1|11077.1|11080.5|11078.5|11085.1|11083.1|11078.5|11076.5|90600
1595575800000|2020-07-24 07:30:00|11081|11079|11072.1|11070.1|11082.5|11080.5|11068.9|11066.9|81825
1595576100000|2020-07-24 07:35:00|11072.7|11070.7|11076.4|11074.4|11078.6|11076.6|11067.1|11065.1|106875
1595576400000|2020-07-24 07:40:00|11077.1|11075.1|11071.6|11069.6|11080.5|11078.5|11071|11069|56025
1595576700000|2020-07-24 07:45:00|11071.7|11069.7|11077.1|11075.1|11078.6|11076.6|11071.7|11069.7|57075
1595577000000|2020-07-24 07:50:00|11075.3|11073.3|11077.5|11075.5|11083.3|11081.3|11074.1|11072.1|121575
1595577300000|2020-07-24 07:55:00|11078|11076|11078.1|11076.1|11081.1|11079.1|11074.1|11072.1|42675
1595577600000|2020-07-24 08:00:00|11078.4|11076.4|11084.1|11082.1|11092.7|11090.7|11078.4|11076.4|153600
1595577900000|2020-07-24 08:05:00|11083.3|11081.3|11077.3|11075.3|11085.2|11083.2|11077.3|11075.3|80025
1595578200000|2020-07-24 08:10:00|11077.2|11075.2|11091.3|11089.3|11091.4|11089.4|11076.8|11074.8|82275
1595578500000|2020-07-24 08:15:00|11091.1|11089.1|11115.3|11113.3|11123.4|11121.4|11090.4|11088.4|542250
1595578800000|2020-07-24 08:20:00|11117.1|11115.1|11115|11113|11132.7|11130.7|11112.7|11110.7|356850
1595579100000|2020-07-24 08:25:00|11114.5|11112.5|11119.3|11117.3|11120.5|11118.5|11109.1|11107.1|136650
1595579400000|2020-07-24 08:30:00|11119.5|11117.5|11135.8|11133.8|11142.2|11140.2|11118.1|11116.1|294300
1595579700000|2020-07-24 08:35:00|11135.7|11133.7|11128|11126|11136.4|11134.4|11119.8|11117.8|146175
1595580000000|2020-07-24 08:40:00|11128.6|11126.6|11154|11152|11162.3|11160.3|11128.6|11126.6|608025
1595580300000|2020-07-24 08:45:00|11154.1|11152.1|11155.5|11153.5|11156.9|11154.9|11142.8|11140.8|190875
1595580600000|2020-07-24 08:50:00|11154.4|11152.4|11160.1|11158.1|11161|11159|11146|11144|158175
1595580900000|2020-07-24 08:55:00|11160.2|11158.2|11177.2|11175.2|11182.7|11180.7|11149.2|11147.2|283575
1595581200000|2020-07-24 09:00:00|11177.9|11175.9|11160.7|11158.7|11195|11193|11160.5|11158.5|377025
1595581500000|2020-07-24 09:05:00|11161.1|11159.1|11135.8|11133.8|11161.1|11159.1|11124.5|11122.5|395700
1595581800000|2020-07-24 09:10:00|11136.1|11134.1|11144.7|11142.7|11146|11144|11134.2|11132.2|137400
1595582100000|2020-07-24 09:15:00|11144.8|11142.8|11161|11159|11163.2|11161.2|11137.8|11135.8|224775
1595582400000|2020-07-24 09:20:00|11160.9|11158.9|11157.7|11155.7|11161.7|11159.7|11153.7|11151.7|72825
1595582700000|2020-07-24 09:25:00|11158.2|11156.2|11153.7|11151.7|11177.9|11175.9|11150|11148|195975
1595583000000|2020-07-24 09:30:00|11154.5|11152.5|11167.5|11165.5|11173.7|11171.7|11150.3|11148.3|189075
1595583300000|2020-07-24 09:35:00|11166.9|11164.9|11166.1|11164.1|11169.3|11167.3|11162.1|11160.1|101550
1595583600000|2020-07-24 09:40:00|11166.4|11164.4|11174.4|11172.4|11176.2|11174.2|11159.9|11157.9|182625
1595583900000|2020-07-24 09:45:00|11175.1|11173.1|11164.1|11162.1|11176.9|11174.9|11163.4|11161.4|161925
1595584200000|2020-07-24 09:50:00|11164.4|11162.4|11168.3|11166.3|11170.5|11168.5|11162.8|11160.8|215025
1595584500000|2020-07-24 09:55:00|11167.9|11165.9|11166.9|11164.9|11170.4|11168.4|11165.1|11163.1|423750
1595584800000|2020-07-24 10:00:00|11167.1|11164.8|11157.6|11154.1|11167.1|11164.8|11154.6|11152.1|224
1595585100000|2020-07-24 10:05:00|11157.1|11152.6|11170.1|11167.1|11171.1|11168.1|11155.1|11151.6|87
1595585400000|2020-07-24 10:10:00|11169.1|11159.1|11164.9|11154.9|11169.7|11159.7|11164.3|11154.3|13550228
1595585700000|2020-07-24 10:15:00|11164.3|11154.3|11161.8|11151.8|11164.9|11154.9|11161.8|11151.8|0
1595586000000|2020-07-24 10:20:00|11162.4|11152.4|11174.1|11164.1|11174.7|11164.7|11162.1|11152.1|0
1595586300000|2020-07-24 10:25:00|11173.4|11163.4|11170.5|11160.5|11173.4|11163.4|11168.6|11158.6|0
1595586600000|2020-07-24 10:30:00|11171.1|11161.1|11161.4|11151.4|11172.9|11162.9|11161.4|11151.4|0
1595586900000|2020-07-24 10:35:00|11160.8|11150.8|11159|11149|11161.4|11151.4|11155.9|11145.9|0
1595587200000|2020-07-24 10:40:00|11158.4|11148.4|11161.6|11153.1|11175.1|11165.1|11154.6|11148.1|31
1595587500000|2020-07-24 10:45:00|11164.1|11153.6|11168.6|11165.1|11172.1|11167.1|11164.1|11153.6|27
1595587800000|2020-07-24 10:50:00|11168.1|11163.1|11173.1|11168.6|11175.1|11171.6|11165.6|11163.1|50
1595588100000|2020-07-24 10:55:00|11173.6|11170.6|11168.1|11164.1|11175.6|11170.6|11167.6|11163.1|36
1595588400000|2020-07-24 11:00:00|11171.1|11165.6|11180.1|11176.1|11180.1|11176.1|11170.1|11165.1|48
1595588700000|2020-07-24 11:05:00|11178.6|11173.6|11181.1|11176.1|11181.1|11177.1|11173.1|11169.6|37
1595589000000|2020-07-24 11:10:00|11181.6|11175.1|11163.6|11160.1|11181.6|11175.6|11163.6|11159.6|21
1595589300000|2020-07-24 11:15:00|11164.1|11159.6|11163.1|11159.6|11170.1|11166.1|11163.1|11159.6|15
1595589600000|2020-07-24 11:20:00|11163.6|11160.1|11168.1|11164.6|11169.1|11164.6|11163.6|11160.1|11
1595589900000|2020-07-24 11:25:00|11168.6|11163.6|11159.1|11154.6|11170.1|11166.1|11159.1|11154.6|51
1595590200000|2020-07-24 11:30:00|11159.6|11155.1|11157.6|11153.6|11163.1|11158.6|11155.1|11152.1|34
1595590500000|2020-07-24 11:35:00|11158.1|11154.6|11156.6|11152.1|11159.1|11154.6|11154.1|11150.1|30
1595590800000|2020-07-24 11:40:00|11156.1|11152.6|11158.6|11154.1|11160.1|11156.6|11156.1|11152.1|9
1595591100000|2020-07-24 11:45:00|11159.1|11154.6|11149.1|11145.1|11160.1|11156.1|11148.1|11144.6|174
1595591400000|2020-07-24 11:50:00|11149.6|11145.6|11149.1|11145.6|11151.1|11147.6|11149.1|11145.1|79
1595591700000|2020-07-24 11:55:00|11148.6|11145.1|11149.6|11146.1|11151.6|11148.1|11147.1|11144.6|179
1595592000000|2020-07-24 12:00:00|11150.6|11146.6|11156.6|11153.6|11156.6|11153.6|11143.1|11140.1|170
1595592300000|2020-07-24 12:05:00|11157.1|11154.6|11162.6|11158.1|11166.6|11163.1|11157.1|11154.6|44
1595592600000|2020-07-24 12:10:00|11162.1|11158.6|11163.1|11159.6|11166.6|11163.6|11161.1|11158.1|7
1595592900000|2020-07-24 12:15:00|11164.1|11160.1|11163.1|11159.6|11164.6|11161.1|11160.6|11157.1|12
1595593200000|2020-07-24 12:20:00|11163.6|11160.1|11162.1|11158.1|11166.6|11163.1|11159.6|11155.6|33
1595593500000|2020-07-24 12:25:00|11162.6|11159.1|11166.6|11163.1|11166.6|11163.1|11162.1|11158.1|6
1595593800000|2020-07-24 12:30:00|11166.1|11162.6|11160.6|11157.1|11166.1|11162.6|11160.6|11157.1|11
1595594100000|2020-07-24 12:35:00|11159.6|11156.1|11159.1|11155.1|11164.1|11161.1|11158.6|11154.6|28
1595594400000|2020-07-24 12:40:00|11159.6|11155.6|11160.1|11154.6|11160.1|11157.1|11157.1|11154.6|103
1595594700000|2020-07-24 12:45:00|11161.1|11155.1|11163.6|11160.1|11164.1|11160.6|11161.1|11154.6|36
1595595000000|2020-07-24 12:50:00|11163.1|11159.6|11159.6|11155.1|11163.1|11159.6|11159.6|11155.1|2
1595595300000|2020-07-24 12:55:00|11158.6|11155.6|11156.1|11151.6|11158.6|11155.6|11154.6|11150.6|6
1595595600000|2020-07-24 13:00:00|11155.6|11150.6|11159.6|11155.6|11160.6|11157.1|11154.6|11150.6|25
1595595900000|2020-07-24 13:05:00|11160.6|11156.1|11156.1|11151.6|11160.6|11157.1|11154.6|11150.6|20
1595596200000|2020-07-24 13:10:00|11156.6|11152.1|11158.6|11154.1|11158.6|11154.6|11154.6|11150.6|8
1595596500000|2020-07-24 13:15:00|11157.6|11153.6|11155.6|11151.6|11158.6|11154.1|11155.1|11150.6|19
1595596800000|2020-07-24 13:20:00|11156.6|11152.1|11153.6|11150.1|11157.6|11153.6|11150.6|11147.1|39
1595597100000|2020-07-24 13:25:00|11154.6|11150.6|11149.6|11146.1|11154.6|11151.1|11148.6|11145.6|176
1595597400000|2020-07-24 13:30:00|11148.6|11145.6|11166.6|11163.1|11171.6|11168.1|11142.6|11139.6|348
1595597700000|2020-07-24 13:35:00|11166.1|11162.1|11154.6|11151.1|11171.6|11168.6|11151.1|11147.6|229
1595598000000|2020-07-24 13:40:00|11155.6|11152.1|11150.6|11146.1|11158.1|11154.6|11146.1|11143.1|248
1595598300000|2020-07-24 13:45:00|11150.1|11145.1|11148.6|11144.1|11151.6|11147.6|11136.6|11133.6|214
1595598600000|2020-07-24 13:50:00|11147.6|11143.6|11142.1|11138.6|11156.6|11153.1|11142.1|11138.6|92
1595598900000|2020-07-24 13:55:00|11141.6|11138.1|11157.1|11153.1|11157.6|11153.1|11141.6|11138.1|144
1595599200000|2020-07-24 14:00:00|11157.6|11153.6|11166.6|11163.1|11172.6|11168.6|11156.1|11153.1|238
1595599500000|2020-07-24 14:05:00|11167.1|11163.6|11170.1|11166.1|11176.6|11172.1|11159.6|11156.6|318
1595599800000|2020-07-24 14:10:00|11170.6|11166.6|11165.6|11161.1|11171.1|11167.1|11160.1|11157.1|217
1595600100000|2020-07-24 14:15:00|11165.1|11160.1|11163.6|11160.1|11171.6|11169.1|11159.1|11155.1|458
1595600400000|2020-07-24 14:20:00|11164.6|11160.6|11174.1|11170.1|11176.1|11173.1|11164.6|11160.6|56
1595600700000|2020-07-24 14:25:00|11174.6|11169.6|11176.6|11172.6|11178.6|11175.1|11171.6|11167.6|103
1595601000000|2020-07-24 14:30:00|11177.1|11173.1|11163.6|11160.1|11179.6|11176.1|11163.6|11159.6|134
1595601300000|2020-07-24 14:35:00|11164.1|11161.1|11160.6|11157.6|11173.6|11169.6|11157.1|11153.1|100
1595601600000|2020-07-24 14:40:00|11160.1|11158.6|11168.6|11165.1|11176.6|11172.6|11160.1|11158.6|150
1595601900000|2020-07-24 14:45:00|11169.1|11165.6|11173.6|11169.1|11174.6|11171.1|11164.1|11160.1|22
1595602200000|2020-07-24 14:50:00|11172.6|11169.6|11183.1|11178.6|11184.1|11180.6|11169.1|11165.1|59
1595602500000|2020-07-24 14:55:00|11184.1|11179.1|11192.1|11188.1|11193.6|11189.6|11183.1|11178.6|107
1595602800000|2020-07-24 15:00:00|11191.6|11187.1|11189.1|11185.6|11199.1|11195.1|11189.1|11185.6|122
1595603100000|2020-07-24 15:05:00|11189.6|11186.1|11189.1|11185.1|11193.6|11190.6|11185.1|11181.6|77
1595603400000|2020-07-24 15:10:00|11189.6|11186.1|11191.1|11184.1|11191.6|11188.1|11186.6|11183.6|15
1595603700000|2020-07-24 15:15:00|11190.6|11183.6|11187.1|11182.6|11191.6|11187.6|11183.1|11180.1|31
1595604000000|2020-07-24 15:20:00|11187.6|11183.1|11185.6|11181.1|11191.1|11186.6|11184.1|11179.6|22
1595604300000|2020-07-24 15:25:00|11186.6|11181.6|11188.6|11184.6|11191.6|11188.1|11186.1|11181.1|33
1595604600000|2020-07-24 15:30:00|11188.1|11184.1|11181.1|11176.6|11190.6|11186.6|11179.1|11175.6|27
1595604900000|2020-07-24 15:35:00|11181.6|11178.1|11185.1|11180.6|11191.1|11187.1|11178.6|11174.6|90
1595605200000|2020-07-24 15:40:00|11183.6|11179.6|11195.1|11190.6|11195.1|11191.1|11183.6|11179.6|12
1595605500000|2020-07-24 15:45:00|11195.6|11190.1|11189.6|11185.1|11198.1|11194.6|11188.1|11184.6|20
1595605800000|2020-07-24 15:50:00|11190.1|11185.6|11186.1|11181.6|11194.1|11190.1|11183.6|11179.6|63
1595606100000|2020-07-24 15:55:00|11185.6|11180.6|11198.6|11195.1|11198.6|11195.6|11180.1|11176.1|113
1595606400000|2020-07-24 16:00:00|11199.1|11195.6|11190.6|11186.1|11201.1|11196.6|11188.6|11184.6|48
1595606700000|2020-07-24 16:05:00|11187.1|11182.6|11180.6|11176.1|11187.1|11182.6|11174.6|11171.1|79
1595607000000|2020-07-24 16:10:00|11181.6|11175.6|11180.1|11176.1|11186.6|11183.1|11179.6|11174.6|41
1595607300000|2020-07-24 16:15:00|11179.6|11175.1|11176.1|11171.6|11182.1|11178.6|11174.6|11170.6|53
1595607600000|2020-07-24 16:20:00|11176.6|11172.1|11165.6|11161.1|11179.1|11175.1|11162.6|11159.6|227
1595607900000|2020-07-24 16:25:00|11166.6|11161.6|11170.1|11166.6|11172.6|11169.6|11165.6|11161.1|62
1595608200000|2020-07-24 16:30:00|11169.6|11166.1|11168.1|11164.1|11173.1|11169.1|11167.1|11163.1|26
1595608500000|2020-07-24 16:35:00|11168.6|11163.6|11170.6|11167.6|11174.6|11170.6|11167.6|11163.6|87
1595608800000|2020-07-24 16:40:00|11171.1|11166.6|11164.1|11160.6|11171.6|11166.6|11163.1|11160.1|30
1595609100000|2020-07-24 16:45:00|11165.6|11161.1|11167.1|11163.1|11167.1|11163.6|11164.1|11160.6|11
1595609400000|2020-07-24 16:50:00|11166.6|11162.6|11163.6|11159.1|11169.1|11165.1|11162.1|11158.6|22
1595609700000|2020-07-24 16:55:00|11164.1|11159.6|11163.6|11159.6|11165.1|11162.1|11159.6|11155.1|23
1595610000000|2020-07-24 17:00:00|11164.1|11160.1|11165.1|11160.6|11169.1|11165.1|11162.1|11158.1|12
1595610300000|2020-07-24 17:05:00|11165.6|11161.6|11161.6|11157.1|11166.1|11162.1|11154.1|11151.6|65
1595610600000|2020-07-24 17:10:00|11161.1|11156.6|11147.6|11143.6|11164.1|11161.6|11147.6|11143.6|73
1595610900000|2020-07-24 17:15:00|11148.1|11143.1|11158.6|11154.6|11158.6|11154.6|11146.6|11142.6|44
1595611200000|2020-07-24 17:20:00|11159.1|11155.1|11163.6|11159.6|11164.1|11160.6|11158.6|11154.6|19
1595611500000|2020-07-24 17:25:00|11164.1|11160.1|11171.1|11166.6|11171.1|11167.1|11164.1|11160.1|11
1595611800000|2020-07-24 17:30:00|11170.6|11165.6|11160.6|11156.1|11170.6|11165.6|11160.1|11156.1|25
1595612100000|2020-07-24 17:35:00|11161.1|11156.6|11167.6|11163.6|11168.1|11164.6|11161.1|11156.6|19
1595612400000|2020-07-24 17:40:00|11168.6|11164.1|11168.6|11164.6|11170.1|11166.6|11167.1|11163.6|11
1595612700000|2020-07-24 17:45:00|11169.1|11164.1|11174.6|11171.1|11175.6|11171.6|11168.1|11163.6|25
1595613000000|2020-07-24 17:50:00|11174.1|11170.6|11172.1|11169.1|11175.6|11171.6|11169.6|11165.6|46
1595613300000|2020-07-24 17:55:00|11172.6|11168.1|11172.1|11167.6|11173.1|11169.6|11168.6|11164.6|21
1595613600000|2020-07-24 18:00:00|11171.6|11168.1|11176.6|11172.6|11177.6|11174.6|11170.1|11166.1|26
1595613900000|2020-07-24 18:05:00|11177.1|11173.1|11177.1|11174.6|11179.6|11176.1|11173.6|11171.1|83
1595614200000|2020-07-24 18:10:00|11177.6|11175.1|11174.1|11170.1|11179.6|11175.6|11170.6|11166.6|20
1595614500000|2020-07-24 18:15:00|11174.6|11171.1|11174.1|11169.6|11176.6|11172.6|11170.6|11166.6|15
1595614800000|2020-07-24 18:20:00|11175.1|11170.1|11179.1|11175.1|11179.1|11175.1|11175.1|11170.1|110
1595615100000|2020-07-24 18:25:00|11179.6|11176.6|11183.6|11180.1|11184.6|11181.6|11179.6|11175.1|39
1595615400000|2020-07-24 18:30:00|11184.6|11179.6|11180.6|11176.6|11184.6|11179.6|11179.6|11175.6|32
1595615700000|2020-07-24 18:35:00|11181.1|11177.1|11184.6|11181.1|11184.6|11181.6|11178.1|11173.6|42
1595616000000|2020-07-24 18:40:00|11185.6|11181.6|11183.1|11180.1|11188.6|11185.1|11182.1|11178.6|37
1595616300000|2020-07-24 18:45:00|11183.6|11180.6|11182.1|11178.6|11188.1|11184.6|11182.1|11178.6|41
1595616600000|2020-07-24 18:50:00|11182.6|11179.1|11178.6|11175.1|11183.1|11179.1|11178.1|11174.6|61
1595616900000|2020-07-24 18:55:00|11179.1|11175.6|11184.1|11180.1|11184.6|11181.1|11176.1|11172.1|32
1595617200000|2020-07-24 19:00:00|11183.1|11179.6|11187.1|11183.1|11187.6|11184.1|11180.6|11177.1|24
1595617500000|2020-07-24 19:05:00|11186.1|11182.6|11188.6|11184.1|11189.6|11186.6|11185.6|11182.1|11
1595617800000|2020-07-24 19:10:00|11188.1|11184.6|11189.6|11186.1|11191.6|11188.6|11187.6|11183.1|13
1595618100000|2020-07-24 19:15:00|11189.1|11185.6|11179.1|11169.6|11190.1|11187.1|11177.1|11169.6|55
1595618400000|2020-07-24 19:20:00|11178.6|11170.1|11178.6|11173.1|11178.6|11174.1|11176.6|11170.1|11
1595618700000|2020-07-24 19:25:00|11176.6|11172.1|11172.6|11167.6|11179.6|11176.1|11172.1|11167.6|42
1595619000000|2020-07-24 19:30:00|11171.6|11167.1|11167.1|11163.1|11173.6|11169.6|11164.6|11162.1|56
1595619300000|2020-07-24 19:35:00|11167.6|11163.6|11181.1|11176.6|11181.6|11177.6|11167.6|11163.6|14
1595619600000|2020-07-24 19:40:00|11181.6|11177.1|11177.6|11172.6|11183.6|11179.6|11176.6|11172.6|10
1595619900000|2020-07-24 19:45:00|11177.1|11172.1|11180.1|11174.6|11181.6|11177.1|11175.6|11171.6|4
1595620200000|2020-07-24 19:50:00|11179.6|11170.1|11183.6|11179.1|11186.6|11182.6|11172.6|11168.1|13
1595620500000|2020-07-24 19:55:00|11183.1|11178.6|11181.1|11175.6|11185.1|11180.6|11167.1|11163.6|129
1595620800000|2020-07-24 20:00:00|11181.6|11179.6|11183.6|11175.6|11184.1|11179.6|11181.1|11175.6|2
1595621100000|2020-07-24 20:05:00|11183.1||11182.6||11183.1||11182.6||0
1595621400000|2020-07-24 20:10:00|11182.1|11174.6|11175.6|11171.6|11182.1|11174.6|11175.6|11171.6|5
1595621700000|2020-07-24 20:15:00|11176.1|11172.1|11178.1|11172.1|11178.6|11172.1|11176.1|11172.1|6
1595622000000|2020-07-24 20:20:00|11178.6||11178.6||11178.6||11178.1||0
1595622300000|2020-07-24 20:25:00|11178.1||11179.6||11179.6||11178.1||0
1595622600000|2020-07-24 20:30:00|11180.1||11181.6||11181.6||11180.1||0
1595622900000|2020-07-24 20:35:00||11172.6||11172.6||11172.6||11172.6|0
1595623200000|2020-07-24 20:40:00|11184.6|11174.6|11169.1|11162.1|11190.9|11180.9|11165.4|11155.4|218
1595623500000|2020-07-24 20:45:00|11170.1||11170.1||11170.1||11170.1||1
1595623800000|2020-07-24 20:50:00|11171.6|11168.1|11171.6|11163.1|11171.6|11168.1|11171.1|11163.1|3
1595624100000|2020-07-24 20:55:00|11171.1|11164.9|11161.6|11158.1|11174.9|11164.9|11151.6|11148.1|36
1595800800000|2020-07-26 22:00:00|11186.7|11176.7|11167.4|11157.4|11188.3|11178.3|11166.2|11156.2|0
1595801100000|2020-07-26 22:05:00|11166.8|11156.8|11161.5|11151.5|11171.7|11161.7|11160.6|11150.6|0
1595801400000|2020-07-26 22:10:00|11161.2|11151.2|11160|11150|11165.5|11155.5|11155.7|11145.7|0
1595801700000|2020-07-26 22:15:00|11159.4|11149.4|11150.3|11140.3|11162.5|11152.5|11147.9|11137.9|0
1595802000000|2020-07-26 22:20:00|11149.7|11139.7|11148.5|11138.5|11155.5|11145.5|11144.2|11134.2|0
1595802300000|2020-07-26 22:25:00|11148.8|11138.8|11155.2|11145.2|11157.6|11147.6|11148.5|11138.5|0
1595802600000|2020-07-26 22:30:00|11155.8|11145.8|11155.8|11145.8|11158.2|11148.2|11153.7|11143.7|0
1595802900000|2020-07-26 22:35:00|11156.1|11146.1|11160.7|11150.7|11162.3|11152.3|11155.8|11145.8|0
1595803200000|2020-07-26 22:40:00|11161|11151|11158|11148|11161|11151|11156.8|11146.8|0
1595803500000|2020-07-26 22:45:00|11157.4|11147.4|11153.7|11143.7|11158|11148|11148.9|11138.9|0
1595803800000|2020-07-26 22:50:00|11154.3|11144.3|11150.6|11140.6|11154.9|11144.9|11148.2|11138.2|0
1595804100000|2020-07-26 22:55:00|11151.2|11141.2|11149.4|11139.4|11151.8|11141.8|11145.7|11135.7|0
1595804400000|2020-07-26 23:00:00|11150|11140|11143.3|11133.3|11155.2|11145.2|11136.6|11126.6|0
1595804700000|2020-07-26 23:05:00|11141.8|11131.8|11138.3|11128.3|11142.7|11132.7|11134.2|11124.2|0
1595805000000|2020-07-26 23:10:00|11137.7|11127.7|11133.5|11123.5|11140.2|11130.2|11133.5|11123.5|0
1595805300000|2020-07-26 23:15:00|11132.8|11122.8|11141.4|11131.4|11142|11132|11131|11121|0
1595805600000|2020-07-26 23:20:00|11140.8|11130.8|11139.6|11129.6|11143.8|11133.8|11138.3|11128.3|0
1595805900000|2020-07-26 23:25:00|11139.2|11129.2|11134|11124|11143.8|11133.8|11133.7|11123.7|0
1595806200000|2020-07-26 23:30:00|11134.6|11124.6|11140.1|11130.1|11142.6|11132.6|11134|11124|0
1595806500000|2020-07-26 23:35:00|11140.4|11130.4|11143.5|11133.5|11145.6|11135.6|11140.1|11130.1|0
1595806800000|2020-07-26 23:40:00|11143.2|11133.2|11148.4|11138.4|11150.5|11140.5|11142|11132|0
1595807100000|2020-07-26 23:45:00|11148.7|11138.7|11152.7|11142.7|11154.5|11144.5|11148.1|11138.1|0
1595807400000|2020-07-26 23:50:00|11152.1|11142.1|11149|11139|11157.6|11147.6|11147.2|11137.2|0
1595807700000|2020-07-26 23:55:00|11148.4|11138.4|11148.5|11138.5|11154|11144|11148.4|11138.4|0
1595808000000|2020-07-27 00:00:00|11149.1|11139.1|11159.5|11149.5|11159.5|11149.5|11145.4|11135.4|0
1595808300000|2020-07-27 00:05:00|11158.3|11148.3|11164.4|11154.4|11164.7|11154.7|11155.2|11145.2|0
1595808600000|2020-07-27 00:10:00|11164.7|11154.7|11170.5|11160.5|11171.7|11161.7|11161.9|11151.9|0
1595808900000|2020-07-27 00:15:00|11170.1|11160.1|11174.7|11164.7|11175.6|11165.6|11169.2|11159.2|0
1595809200000|2020-07-27 00:20:00|11173.5|11163.5|11178.8|11168.8|11180|11170|11172.9|11162.9|0
1595809500000|2020-07-27 00:25:00|11178.2|11168.2|11187.4|11177.4|11188|11178|11175.2|11165.2|0
1595809800000|2020-07-27 00:30:00|11186.8|11176.8|11178.9|11168.9|11192.3|11182.3|11178.6|11168.6|0
1595810100000|2020-07-27 00:35:00|11178.6|11168.6|11181.7|11171.7|11183.5|11173.5|11177.1|11167.1|0
1595810400000|2020-07-27 00:40:00|11181.1|11171.1|11180.9|11170.9|11181.8|11171.8|11175.2|11165.2|0
1595810700000|2020-07-27 00:45:00|11181.2|11171.2|11182.8|11172.8|11184.6|11174.6|11180.9|11170.9|0
1595811000000|2020-07-27 00:50:00|11182.5|11172.5|11190.2|11180.2|11192.3|11182.3|11180.3|11170.3|0
1595811300000|2020-07-27 00:55:00|11189.8|11179.8|11190.2|11180.2|11192.6|11182.6|11188.3|11178.3|0
1595811600000|2020-07-27 01:00:00|11190.8|11180.8|11205.9|11200.9|11224.2|11216.9|11190.2|11180.2|330
1595811900000|2020-07-27 01:05:00|11205.4|11200.4|11208.9|11203.9|11211.4|11208.4|11203.4|11199.9|282
1595812200000|2020-07-27 01:10:00|11209.4|11205.9|11204.4|11198.9|11209.4|11205.9|11199.9|11196.4|312
1595812500000|2020-07-27 01:15:00|11203.9|11198.4|11200.9|11196.9|11205.9|11201.9|11196.9|11192.9|166
1595812800000|2020-07-27 01:20:00|11202.4|11196.4|11201.9|11198.9|11206.4|11202.4|11199.4|11195.9|155
1595813100000|2020-07-27 01:25:00|11202.9|11198.4|11207.4|11203.4|11207.9|11204.4|11200.9|11197.4|180
1595813400000|2020-07-27 01:30:00|11207.9|11203.9|11202.9|11199.4|11207.9|11205.4|11196.9|11192.9|224
1595813700000|2020-07-27 01:35:00|11202.4|11198.4|11209.9|11205.9|11210.4|11207.4|11202.4|11198.4|225
1595814000000|2020-07-27 01:40:00|11210.4|11205.4|11205.4|11200.9|11210.4|11206.9|11200.9|11197.9|180
1595814300000|2020-07-27 01:45:00|11205.9|11201.9|11207.9|11203.4|11209.9|11205.9|11204.9|11200.9|168
1595814600000|2020-07-27 01:50:00|11207.4|11204.4|11205.4|11201.4|11211.4|11208.4|11202.9|11198.9|127
1595814900000|2020-07-27 01:55:00|11205.9|11201.9|11202.9|11197.9|11206.9|11203.4|11199.9|11197.4|125
1595815200000|2020-07-27 02:00:00|11202.4|11199.4|11203.9|11201.4|11210.4|11206.4|11200.9|11197.4|210
1595815500000|2020-07-27 02:05:00|11205.4|11201.9|11211.9|11207.4|11212.4|11208.9|11205.4|11201.9|299
1595815800000|2020-07-27 02:10:00|11211.4|11207.9|11210.4|11206.4|11213.9|11211.4|11209.9|11206.4|190
1595816100000|2020-07-27 02:15:00|11210.9|11207.4|11214.9|11210.9|11215.4|11211.9|11208.4|11204.4|277
1595816400000|2020-07-27 02:20:00|11214.4|11211.4|11202.9|11199.4|11214.9|11211.9|11201.4|11197.9|140
1595816700000|2020-07-27 02:25:00|11201.9|11198.4|11195.4|11191.4|11207.4|11204.4|11194.4|11191.4|140
1595817000000|2020-07-27 02:30:00|11194.4|11190.9|11192.9|11189.4|11196.4|11192.9|11184.9|11181.4|271
1595817300000|2020-07-27 02:35:00|11192.4|11188.9|11196.9|11193.4|11197.4|11194.4|11191.4|11186.9|215
1595817600000|2020-07-27 02:40:00|11197.4|11194.9|11203.4|11200.4|11205.4|11201.4|11196.9|11193.9|109
1595817900000|2020-07-27 02:45:00|11203.9|11200.9|11207.4|11203.4|11214.4|11210.9|11203.9|11199.9|155
1595818200000|2020-07-27 02:50:00|11207.9|11203.9|11210.9|11206.9|11212.9|11209.4|11207.4|11203.9|139
1595818500000|2020-07-27 02:55:00|11211.9|11207.4|11208.4|11204.9|11216.9|11213.4|11205.9|11202.4|183
1595818800000|2020-07-27 03:00:00|11209.4|11205.4|11210.9|11207.4|11212.9|11209.4|11206.9|11203.9|122
1595819100000|2020-07-27 03:05:00|11211.4|11207.9|11209.4|11205.9|11211.4|11208.4|11205.4|11201.9|148
1595819400000|2020-07-27 03:10:00|11208.9|11204.9|11214.9|11211.4|11215.9|11211.9|11208.4|11204.9|122
1595819700000|2020-07-27 03:15:00|11215.9|11212.4|11209.4|11205.9|11217.9|11215.4|11208.4|11204.9|133
1595820000000|2020-07-27 03:20:00|11208.9|11204.9|11214.9|11210.9|11215.4|11211.9|11206.9|11203.4|127
1595820300000|2020-07-27 03:25:00|11215.4|11211.4|11212.4|11209.4|11217.4|11213.4|11210.9|11206.9|109
1595820600000|2020-07-27 03:30:00|11211.9|11208.9|11210.9|11207.9|11216.4|11213.9|11210.4|11206.9|203
1595820900000|2020-07-27 03:35:00|11211.9|11208.4|11206.4|11203.4|11213.4|11210.4|11203.9|11200.9|353
1595821200000|2020-07-27 03:40:00|11207.4|11203.9|11204.9|11202.4|11209.4|11206.4|11202.4|11198.4|231
1595821500000|2020-07-27 03:45:00|11206.9|11199.4|11180.9|11178.9|11207.9|11204.4|11160.2|11158.2|405300
1595821800000|2020-07-27 03:50:00|11180.1|11178.1|11150.8|11148.8|11183.2|11181.2|11148.8|11146.8|340800
1595822100000|2020-07-27 03:55:00|11149.1|11147.1|11130.7|11128.7|11157.1|11155.1|11129.8|11127.8|285075
1595822400000|2020-07-27 04:00:00|11130.9|11128.9|11111.8|11109.8|11136.1|11134.1|11111.8|11109.8|366825
1595822700000|2020-07-27 04:05:00|11110.4|11108.4|11115.6|11113.6|11120.2|11118.2|11107.3|11105.3|270900
1595823000000|2020-07-27 04:10:00|11114.8|11112.8|11116.9|11114.9|11119.9|11117.9|11109.6|11107.6|234000
1595823300000|2020-07-27 04:15:00|11117|11115|11073.3|11071.3|11117|11115|11070.9|11068.9|434925
1595823600000|2020-07-27 04:20:00|11075.5|11073.5|11080.5|11078.5|11091.4|11089.4|11073.2|11071.2|231225
1595823900000|2020-07-27 04:25:00|11080.8|11078.8|11095.6|11093.6|11096.9|11094.9|11080.1|11078.1|176250
1595824200000|2020-07-27 04:30:00|11095.7|11093.7|11088.7|11086.7|11101.1|11099.1|11088|11086|191550
1595824500000|2020-07-27 04:35:00|11088.2|11086.2|11082.8|11080.8|11088.9|11086.9|11077.9|11075.9|106575
1595824800000|2020-07-27 04:40:00|11083|11081|11087.9|11085.9|11091.6|11089.6|11081.1|11079.1|111975
1595825100000|2020-07-27 04:45:00|11087|11085|11097.1|11095.1|11097.2|11095.2|11080.9|11078.9|105375
1595825400000|2020-07-27 04:50:00|11096.8|11094.8|11097.7|11095.7|11105.8|11103.8|11092.8|11090.8|149700
1595825700000|2020-07-27 04:55:00|11099.1|11097.1|11110.9|11108.9|11118.8|11116.8|11099.1|11097.1|244875
1595826000000|2020-07-27 05:00:00|11110.7|11108.7|11108.4|11106.4|11111.7|11109.7|11104.9|11102.9|106725
1595826300000|2020-07-27 05:05:00|11108.5|11106.5|11098.9|11096.9|11108.5|11106.5|11094.9|11092.9|143700
1595826600000|2020-07-27 05:10:00|11099.9|11097.9|11098.1|11096.1|11104.2|11102.2|11096.1|11094.1|91500
1595826900000|2020-07-27 05:15:00|11098.2|11096.2|11101.7|11099.7|11103.7|11101.7|11097.2|11095.2|60525
1595827200000|2020-07-27 05:20:00|11101.5|11099.5|11109.9|11107.9|11117.5|11115.5|11100.7|11098.7|110400
1595827500000|2020-07-27 05:25:00|11109.8|11107.8|11109.3|11107.3|11112.8|11110.8|11105.9|11103.9|56100
1595827800000|2020-07-27 05:30:00|11109.4|11107.4|11112.1|11110.1|11116.1|11114.1|11105.1|11103.1|64950
1595828100000|2020-07-27 05:35:00|11113.2|11111.2|11104.7|11102.7|11115.9|11113.9|11102.9|11100.9|78000
1595828400000|2020-07-27 05:40:00|11104.6|11102.6|11103.2|11101.2|11108.9|11106.9|11101.8|11099.8|56925
1595828700000|2020-07-27 05:45:00|11103|11101|11103.9|11101.9|11109.9|11107.9|11103|11101|69675
1595829000000|2020-07-27 05:50:00|11104.2|11102.2|11102.8|11100.8|11105.8|11103.8|11095.3|11093.3|80175
1595829300000|2020-07-27 05:55:00|11102.9|11100.9|11094.5|11092.5|11112|11110|11093.5|11091.5|106275
1595829600000|2020-07-27 06:00:00|11095.4|11093.4|11098|11096|11101.3|11099.3|11093.5|11091.5|72750
1595829900000|2020-07-27 06:05:00|11097.7|11095.7|11096.6|11094.6|11098.6|11096.6|11090.2|11088.2|74850
1595830200000|2020-07-27 06:10:00|11098.1|11096.1|11099.9|11097.9|11103.4|11101.4|11097.8|11095.8|46050
1595830500000|2020-07-27 06:15:00|11100.2|11098.2|11126.2|11124.2|11137.2|11135.2|11098.9|11096.9|394050
1595830800000|2020-07-27 06:20:00|11125.9|11123.9|11127.7|11125.7|11129.9|11127.9|11122.4|11120.4|83700
1595831100000|2020-07-27 06:25:00|11127.5|11125.5|11128.4|11126.4|11131.2|11129.2|11121.5|11119.5|119250
1595831400000|2020-07-27 06:30:00|11128.3|11126.3|11133.3|11131.3|11135.5|11133.5|11123.7|11121.7|116775
1595831700000|2020-07-27 06:35:00|11133.4|11131.4|11137.9|11135.9|11142.3|11140.3|11127.8|11125.8|199950
1595832000000|2020-07-27 06:40:00|11137.8|11135.8|11135.8|11133.8|11138.6|11136.6|11131.7|11129.7|95625
1595832300000|2020-07-27 06:45:00|11136|11134|11133.1|11131.1|11140.4|11138.4|11130.8|11128.8|69075
1595832600000|2020-07-27 06:50:00|11132.9|11130.9|11136.8|11134.8|11139.9|11137.9|11132.7|11130.7|51975
1595832900000|2020-07-27 06:55:00|11136.9|11134.9|11149.2|11147.2|11149.2|11147.2|11134.8|11132.8|189900
1595833200000|2020-07-27 07:00:00|11154.8|11152.8|11148.7|11146.7|11155.2|11153.2|11142.4|11140.4|243075
1595833500000|2020-07-27 07:05:00|11148.2|11146.2|11135.1|11133.1|11150.4|11148.4|11134|11132|188700
1595833800000|2020-07-27 07:10:00|11135.2|11133.2|11136.5|11134.5|11139.3|11137.3|11131.1|11129.1|79575
1595834100000|2020-07-27 07:15:00|11136.2|11134.2|11127.9|11125.9|11136.7|11134.7|11124.9|11122.9|111300
1595834400000|2020-07-27 07:20:00|11127.8|11125.8|11132.4|11130.4|11133.7|11131.7|11124.8|11122.8|69825
1595834700000|2020-07-27 07:25:00|11132.8|11130.8|11139.9|11137.9|11143.2|11141.2|11128.1|11126.1|83250
1595835000000|2020-07-27 07:30:00|11140.1|11138.1|11135.8|11133.8|11142.1|11140.1|11131.4|11129.4|68100
1595835300000|2020-07-27 07:35:00|11136|11134|11138.5|11136.5|11142.3|11140.3|11135.3|11133.3|83550
1595835600000|2020-07-27 07:40:00|11138.7|11136.7|11139.7|11137.7|11142|11140|11135.5|11133.5|49200
1595835900000|2020-07-27 07:45:00|11138.2|11136.2|11132.8|11130.8|11138.7|11136.7|11128.7|11126.7|70500
1595836200000|2020-07-27 07:50:00|11132.7|11130.7|11114.7|11112.7|11133.7|11131.7|11110.9|11108.9|248175
1595836500000|2020-07-27 07:55:00|11114.3|11112.3|11109.7|11107.7|11114.3|11112.3|11091.6|11089.6|272850
1595836800000|2020-07-27 08:00:00|11110.2|11108.2|11134.9|11132.9|11136.9|11134.9|11109.7|11107.7|178500
1595837100000|2020-07-27 08:05:00|11134.4|11132.4|11135.9|11133.9|11138.1|11136.1|11129.8|11127.8|81675
1595837400000|2020-07-27 08:10:00|11135.8|11133.8|11155.7|11153.7|11160.5|11158.5|11135.8|11133.8|429150
1595837700000|2020-07-27 08:15:00|11155|11153|11147.9|11145.9|11163|11161|11142.9|11140.9|200250
1595838000000|2020-07-27 08:20:00|11147.2|11145.2|11152.1|11150.1|11153.5|11151.5|11142.9|11140.9|80175
1595838300000|2020-07-27 08:25:00|11152.5|11150.5|11137.9|11135.9|11153.7|11151.7|11132.7|11130.7|132525
1595838600000|2020-07-27 08:30:00|11136|11134|11140|11138|11141.8|11139.8|11123|11121|151800
1595838900000|2020-07-27 08:35:00|11140.2|11138.2|11141.9|11139.9|11152.4|11150.4|11138|11136|114750
1595839200000|2020-07-27 08:40:00|11141.6|11139.6|11140.1|11138.1|11147.3|11145.3|11134.5|11132.5|76950
1595839500000|2020-07-27 08:45:00|11140.2|11138.2|11137.7|11135.7|11145.1|11143.1|11137.1|11135.1|60750
1595839800000|2020-07-27 08:50:00|11137.5|11135.5|11120.1|11118.1|11137.8|11135.8|11112.8|11110.8|279675
1595840100000|2020-07-27 08:55:00|11120.2|11118.2|11126.3|11124.3|11128.5|11126.5|11117.1|11115.1|129825
1595840400000|2020-07-27 09:00:00|11127.2|11125.2|11126.3|11124.3|11140.3|11138.3|11117.2|11115.2|199125
1595840700000|2020-07-27 09:05:00|11126.1|11124.1|11135.2|11133.2|11138.9|11136.9|11126.1|11124.1|65775
1595841000000|2020-07-27 09:10:00|11134.5|11132.5|11147.2|11145.2|11147.2|11145.2|11133.5|11131.5|120450
1595841300000|2020-07-27 09:15:00|11148.6|11146.6|11157.3|11155.3|11157.3|11155.3|11145.5|11143.5|153525
1595841600000|2020-07-27 09:20:00|11157.8|11155.8|11143.7|11141.7|11165.1|11163.1|11143.7|11141.7|231300
1595841900000|2020-07-27 09:25:00|11143.5|11141.5|11159.9|11157.9|11162.2|11160.2|11143.5|11141.5|122325
1595842200000|2020-07-27 09:30:00|11161.1|11159.1|11147.1|11145.1|11163.9|11161.9|11144.8|11142.8|196725
1595842500000|2020-07-27 09:35:00|11147.4|11145.4|11128.5|11126.5|11148.5|11146.5|11119.1|11117.1|286650
1595842800000|2020-07-27 09:40:00|11129|11127|11118.8|11116.8|11135.6|11133.6|11115.1|11113.1|299400
1595843100000|2020-07-27 09:45:00|11117.9|11115.9|11112.8|11110.8|11120.3|11118.3|11103.2|11101.2|334050
1595843400000|2020-07-27 09:50:00|11112.2|11110.2|11117.8|11115.8|11118.6|11116.6|11105.8|11103.8|195075
1595843700000|2020-07-27 09:55:00|11117.4|11115.4|11113.3|11111.3|11117.4|11115.4|11108.7|11106.7|316950
1595844000000|2020-07-27 10:00:00|11113.4|11111.1|11117.4|11113.9|11121.9|11118.9|11111.4|11108.9|321
1595844300000|2020-07-27 10:05:00|11117.9|11115.4|11116.9|11111.4|11124.4|11120.9|11115.4|11111.4|147
1595844600000|2020-07-27 10:10:00|11119.2|11109.2|11119.2|11109.2|11119.8|11109.8|11116.7|11106.7|12145282
1595844900000|2020-07-27 10:15:00|11119.5|11109.5|11124.7|11114.7|11124.7|11114.7|11119.2|11109.2|0
1595845200000|2020-07-27 10:20:00|11125|11115|11125.3|11115.3|11127.7|11117.7|11124.7|11114.7|0
1595845500000|2020-07-27 10:25:00|11124.7|11114.7|11130.1|11120.1|11130.1|11120.1|11123.5|11113.5|0
1595845800000|2020-07-27 10:30:00|11129.8|11119.8|11128.9|11118.9|11130.1|11120.1|11126.5|11116.5|0
1595846100000|2020-07-27 10:35:00|11129.5|11119.5|11129.5|11119.5|11130.1|11120.1|11128.3|11118.3|0
1595846400000|2020-07-27 10:40:00|11129.2|11119.2|11118.4|11109.4|11129.2|11119.2|11116.9|11109.4|45
1595846700000|2020-07-27 10:45:00|11117.9|11109.9|11110.4|11106.4|11117.9|11109.9|11109.4|11101.2|37
1595847000000|2020-07-27 10:50:00|11111.9|11106.9|11112.4|11107.9|11112.4|11107.9|11104.9|11100.9|99
1595847300000|2020-07-27 10:55:00|11110.4|11105.4|11109.9|11105.9|11112.9|11108.4|11108.4|11104.4|27
1595847600000|2020-07-27 11:00:00|11109.4|11104.4|11104.4|11100.4|11112.9|11107.9|11104.4|11100.4|41
1595847900000|2020-07-27 11:05:00|11103.9|11098.9|11102.9|11098.9|11106.9|11102.4|11099.4|11096.9|137
1595848200000|2020-07-27 11:10:00|11103.4|11098.4|11107.9|11104.4|11107.9|11104.4|11098.9|11094.4|175
1595848500000|2020-07-27 11:15:00|11109.4|11103.9|11110.9|11106.9|11111.4|11107.4|11108.4|11103.9|11
1595848800000|2020-07-27 11:20:00|11112.4|11107.4|11110.4|11105.4|11112.9|11109.4|11108.4|11104.4|17
1595849100000|2020-07-27 11:25:00|11110.9|11105.9|11115.4|11110.4|11116.4|11111.4|11110.9|11105.9|7
1595849400000|2020-07-27 11:30:00|11114.9|11109.9|11117.4|11113.4|11117.9|11113.4|11114.4|11109.9|3
1595849700000|2020-07-27 11:35:00|11117.9|11114.4|11117.9|11115.4|11119.4|11115.4|11112.9|11107.9|75
1595850000000|2020-07-27 11:40:00|11118.9|11114.4|11124.4|11120.9|11124.4|11120.9|11118.9|11113.9|91
1595850300000|2020-07-27 11:45:00|11123.9|11120.4|11122.9|11118.9|11123.9|11120.4|11120.4|11116.4|3
1595850600000|2020-07-27 11:50:00|11123.4|11119.4|11118.9|11114.9|11125.9|11122.4|11118.4|11114.9|50
1595850900000|2020-07-27 11:55:00|11118.4|11114.4|11122.4|11117.9|11122.4|11118.9|11114.4|11110.9|105
1595851200000|2020-07-27 12:00:00|11121.9|11118.9|11117.9|11113.9|11124.4|11120.4|11117.9|11113.9|12
1595851500000|2020-07-27 12:05:00|11118.4|11112.9|11116.4|11111.9|11118.9|11114.9|11114.9|11110.9|45
1595851800000|2020-07-27 12:10:00|11115.4|11111.4|11116.9|11113.4|11120.9|11117.4|11115.4|11110.9|13
1595852100000|2020-07-27 12:15:00|11116.4|11112.4|11115.9|11112.4|11118.9|11115.4|11115.4|11112.4|22
1595852400000|2020-07-27 12:20:00|11116.4|11112.9|11115.9|11111.4|11118.9|11115.4|11114.4|11110.9|22
1595852700000|2020-07-27 12:25:00|11116.9|11113.4|11117.9|11114.4|11117.9|11114.4|11113.9|11109.9|17
1595853000000|2020-07-27 12:30:00|11117.4|11114.9|11108.9|11104.9|11119.4|11115.9|11108.9|11104.9|21
1595853300000|2020-07-27 12:35:00|11108.4|11103.9|11111.4|11107.4|11112.4|11107.9|11107.9|11103.9|14
1595853600000|2020-07-27 12:40:00|11112.4|11106.9|11106.4|11102.9|11112.9|11109.4|11105.4|11102.4|47
1595853900000|2020-07-27 12:45:00|11105.9|11102.4|11112.9|11109.4|11115.4|11111.4|11104.4|11101.4|106
1595854200000|2020-07-27 12:50:00|11113.4|11109.9|11116.4|11112.9|11116.4|11113.4|11105.9|11102.9|77
1595854500000|2020-07-27 12:55:00|11115.9|11112.4|11126.4|11123.9|11126.4|11123.9|11115.9|11112.4|60
1595854800000|2020-07-27 13:00:00|11127.4|11122.9|11139.4|11135.9|11139.4|11135.9|11125.9|11122.4|107
1595855100000|2020-07-27 13:05:00|11138.9|11134.4|11135.9|11132.4|11138.9|11134.4|11133.4|11128.9|5
1595855400000|2020-07-27 13:10:00|11134.9|11131.4|11136.4|11131.9|11139.4|11136.4|11133.9|11129.9|25
1595855700000|2020-07-27 13:15:00|11137.4|11133.4|11134.4|11130.9|11137.4|11133.4|11133.9|11129.9|9
1595856000000|2020-07-27 13:20:00|11133.9|11130.4|11135.9|11132.4|11139.9|11135.9|11130.9|11127.4|83
1595856300000|2020-07-27 13:25:00|11136.4|11132.9|11135.9|11131.4|11139.9|11136.4|11135.4|11131.4|48
1595856600000|2020-07-27 13:30:00|11135.4|11131.9|11123.4|11118.9|11140.4|11136.4|11117.4|11113.4|611
1595856900000|2020-07-27 13:35:00|11123.9|11121.9|11135.4|11130.9|11137.4|11133.4|11123.9|11119.9|207
1595857200000|2020-07-27 13:40:00|11133.9|11130.4|11151.4|11146.9|11152.9|11149.4|11133.9|11129.9|92
1595857500000|2020-07-27 13:45:00|11152.4|11147.4|11160.9|11157.4|11161.4|11157.9|11150.9|11146.9|227
1595857800000|2020-07-27 13:50:00|11161.4|11156.4|11166.4|11162.9|11167.4|11164.4|11158.9|11154.9|171
1595858100000|2020-07-27 13:55:00|11165.4|11161.4|11164.4|11161.4|11169.9|11165.9|11162.9|11159.4|367
1595858400000|2020-07-27 14:00:00|11165.9|11161.9|11164.9|11160.9|11166.4|11162.4|11154.9|11150.9|536
1595858700000|2020-07-27 14:05:00|11164.4|11161.4|11166.4|11162.9|11167.9|11163.4|11160.9|11156.9|166
1595859000000|2020-07-27 14:10:00|11166.9|11163.4|11159.9|11156.4|11169.9|11166.9|11159.4|11155.9|265
1595859300000|2020-07-27 14:15:00|11157.9|11155.4|11167.4|11163.4|11169.4|11165.9|11157.4|11153.4|127
1595859600000|2020-07-27 14:20:00|11166.9|11163.9|11168.4|11164.9|11171.4|11167.4|11163.9|11161.4|57
1595859900000|2020-07-27 14:25:00|11169.4|11165.9|11174.4|11170.9|11174.4|11170.9|11168.4|11164.4|105
1595860200000|2020-07-27 14:30:00|11173.9|11170.4|11176.9|11173.4|11178.9|11174.9|11170.9|11167.4|178
1595860500000|2020-07-27 14:35:00|11175.9|11173.9|11182.9|11178.9|11182.9|11178.9|11174.4|11170.9|124
1595860800000|2020-07-27 14:40:00|11183.9|11179.4|11182.4|11178.4|11183.9|11179.9|11177.9|11174.4|80
1595861100000|2020-07-27 14:45:00|11182.9|11178.9|11185.9|11182.4|11186.4|11182.4|11181.4|11178.4|65
1595861400000|2020-07-27 14:50:00|11187.4|11182.9|11182.4|11178.9|11189.9|11186.4|11181.4|11177.9|105
1595861700000|2020-07-27 14:55:00|11183.4|11179.4|11179.4|11175.9|11187.9|11183.4|11178.9|11175.9|40
1595862000000|2020-07-27 15:00:00|11179.9|11176.4|11178.4|11174.9|11181.4|11177.4|11174.9|11171.9|55
1595862300000|2020-07-27 15:05:00|11177.9|11174.4|11174.4|11170.9|11178.4|11174.9|11170.9|11167.4|124
1595862600000|2020-07-27 15:10:00|11173.9|11171.4|11172.9|11168.9|11175.9|11172.4|11172.9|11168.9|58
1595862900000|2020-07-27 15:15:00|11172.4|11168.4|11167.9|11164.4|11172.4|11168.4|11165.9|11163.4|68
1595863200000|2020-07-27 15:20:00|11166.9|11163.9|11159.4|11155.9|11167.9|11164.9|11159.4|11155.9|99
1595863500000|2020-07-27 15:25:00|11158.4|11155.4|11161.9|11157.9|11167.9|11163.9|11156.9|11152.9|358
1595863800000|2020-07-27 15:30:00|11162.9|11158.4|11156.9|11153.4|11162.9|11158.4|11153.4|11149.4|99
1595864100000|2020-07-27 15:35:00|11157.4|11152.4|11145.4|11140.9|11157.4|11152.4|11139.9|11136.4|141
1595864400000|2020-07-27 15:40:00|11144.9|11140.4|11144.4|11140.9|11146.4|11142.4|11141.4|11137.4|82
1595864700000|2020-07-27 15:45:00|11144.9|11141.4|11147.4|11143.9|11147.9|11144.9|11143.9|11140.4|58
1595865000000|2020-07-27 15:50:00|11146.9|11143.4|11147.9|11144.4|11147.9|11144.9|11144.4|11141.4|153
1595865300000|2020-07-27 15:55:00|11148.4|11144.9|11144.9|11141.4|11148.9|11145.4|11144.9|11141.4|56
1595865600000|2020-07-27 16:00:00|11145.4|11141.9|11141.9|11138.4|11146.9|11143.4|11139.9|11136.4|92
1595865900000|2020-07-27 16:05:00|11141.4|11138.9|11145.9|11142.9|11147.4|11143.9|11141.4|11138.9|50
1595866200000|2020-07-27 16:10:00|11145.4|11141.9|11143.9|11140.4|11145.4|11141.9|11140.9|11138.4|39
1595866500000|2020-07-27 16:15:00|11144.4|11141.9|11140.9|11136.9|11144.9|11141.9|11140.4|11136.9|57
1595866800000|2020-07-27 16:20:00|11140.4|11137.4|11145.4|11141.4|11147.4|11143.4|11140.4|11136.9|70
1595867100000|2020-07-27 16:25:00|11144.9|11140.9|11150.4|11146.4|11154.4|11150.9|11143.9|11139.9|50
1595867400000|2020-07-27 16:30:00|11149.9|11145.9|11146.9|11142.9|11150.4|11146.4|11144.9|11140.9|51
1595867700000|2020-07-27 16:35:00|11147.9|11143.4|11151.9|11147.9|11151.9|11148.4|11146.4|11142.4|47
1595868000000|2020-07-27 16:40:00|11152.4|11148.4|11150.9|11147.9|11152.9|11149.4|11148.9|11145.9|28
1595868300000|2020-07-27 16:45:00|11151.9|11147.4|11149.4|11145.9|11151.9|11148.4|11148.9|11145.4|15
1595868600000|2020-07-27 16:50:00|11148.9|11144.4|11150.9|11147.4|11151.9|11147.9|11146.9|11143.4|37
1595868900000|2020-07-27 16:55:00|11150.4|11146.9|11149.9|11145.9|11151.9|11147.9|11147.4|11143.4|17
1595869200000|2020-07-27 17:00:00|11150.4|11146.4|11150.4|11146.9|11151.4|11147.9|11149.4|11145.4|26
1595869500000|2020-07-27 17:05:00|11149.9|11147.4|11146.9|11143.4|11151.9|11148.4|11146.4|11143.4|45
1595869800000|2020-07-27 17:10:00|11146.4|11142.9|11150.9|11147.4|11150.9|11147.4|11145.4|11142.4|39
1595870100000|2020-07-27 17:15:00|11149.9|11146.9|11146.9|11143.9|11149.9|11146.9|11146.4|11143.9|41
1595870400000|2020-07-27 17:20:00|11147.4|11144.4|11146.9|11143.4|11147.4|11144.4|11145.9|11142.9|15
1595870700000|2020-07-27 17:25:00|11146.4|11143.9|11152.4|11148.9|11152.4|11148.9|11144.4|11140.9|65
1595871000000|2020-07-27 17:30:00|11152.9|11149.4|11158.9|11155.4|11159.4|11155.9|11151.9|11148.4|87
1595871300000|2020-07-27 17:35:00|11157.4|11154.9|11160.4|11157.4|11160.4|11157.4|11154.4|11150.9|93
1595871600000|2020-07-27 17:40:00|11159.9|11156.9|11157.4|11153.9|11160.4|11157.4|11156.4|11152.4|33
1595871900000|2020-07-27 17:45:00|11157.9|11154.4|11157.4|11153.9|11158.4|11154.9|11156.4|11153.4|15
1595872200000|2020-07-27 17:50:00|11156.9|11152.4|11158.4|11154.4|11158.4|11154.4|11155.4|11152.4|9
1595872500000|2020-07-27 17:55:00|11157.9|11154.9|11161.4|11157.4|11161.4|11157.9|11156.9|11153.4|36
1595872800000|2020-07-27 18:00:00|11160.9|11157.9|11161.9|11158.4|11162.9|11160.4|11159.4|11156.4|37
1595873100000|2020-07-27 18:05:00|11161.4|11157.9|11163.9|11159.9|11165.4|11162.4|11161.4|11157.9|31
1595873400000|2020-07-27 18:10:00|11163.4|11160.4|11161.4|11158.4|11164.4|11161.4|11159.9|11156.9|24
1595873700000|2020-07-27 18:15:00|11161.9|11158.9|11160.9|11157.4|11162.9|11159.4|11158.4|11154.4|24
1595874000000|2020-07-27 18:20:00|11161.9|11158.4|11166.9|11163.4|11167.4|11164.9|11161.9|11158.4|20
1595874300000|2020-07-27 18:25:00|11166.4|11162.9|11169.4|11166.4|11169.4|11166.4|11166.4|11162.9|15
1595874600000|2020-07-27 18:30:00|11168.9|11165.9|11171.4|11168.4|11171.4|11168.4|11168.9|11165.9|19
1595874900000|2020-07-27 18:35:00|11171.9|11168.9|11173.9|11170.4|11174.4|11170.9|11171.4|11168.4|21
1595875200000|2020-07-27 18:40:00|11173.4|11169.9|11175.9|11172.4|11176.4|11172.9|11171.9|11168.9|35
1595875500000|2020-07-27 18:45:00|11175.4|11171.9|11169.9|11166.4|11175.4|11171.9|11169.4|11165.9|20
1595875800000|2020-07-27 18:50:00|11170.4|11166.9|11168.4|11164.4|11173.4|11169.9|11164.9|11162.4|41
1595876100000|2020-07-27 18:55:00|11167.9|11163.9|11165.4|11161.4|11167.9|11163.9|11161.4|11157.4|27
1595876400000|2020-07-27 19:00:00|11163.9|11160.9|11172.9|11169.4|11172.9|11169.4|11163.9|11160.9|17
1595876700000|2020-07-27 19:05:00|11173.9|11169.9|11175.4|11172.4|11175.9|11172.4|11171.4|11168.4|18
1595877000000|2020-07-27 19:10:00|11174.9|11171.4|11175.9|11172.4|11177.4|11174.4|11173.9|11170.4|82
1595877300000|2020-07-27 19:15:00|11176.4|11174.4|11174.4|11171.4|11179.9|11176.4|11172.4|11168.9|120
1595877600000|2020-07-27 19:20:00|11174.9|11171.9|11179.9|11175.9|11182.9|11178.4|11174.4|11170.9|65
1595877900000|2020-07-27 19:25:00|11178.9|11174.9|11181.4|11177.4|11182.4|11179.4|11178.9|11174.9|39
1595878200000|2020-07-27 19:30:00|11180.9|11177.9|11181.9|11178.4|11184.4|11181.4|11180.4|11177.9|28
1595878500000|2020-07-27 19:35:00|11181.4|11177.9|11178.4|11174.4|11181.9|11178.9|11177.4|11174.4|85
1595878800000|2020-07-27 19:40:00|11177.4|11173.9|11183.4|11179.9|11184.9|11182.4|11177.4|11173.9|59
1595879100000|2020-07-27 19:45:00|11182.9|11179.4|11192.4|11188.9|11193.9|11189.9|11180.9|11177.4|158
1595879400000|2020-07-27 19:50:00|11189.4|11188.4|11190.9|11187.9|11192.9|11189.4|11186.4|11182.9|210
1595879700000|2020-07-27 19:55:00|11191.4|11186.9|11189.9|11186.4|11193.9|11190.4|11186.4|11182.9|382
1595880000000|2020-07-27 20:00:00|11189.4|11185.4|11188.4|11183.9|11189.9|11186.4|11187.9|11182.9|23
1595880300000|2020-07-27 20:05:00|11188.9|11184.4|11188.9|11185.4|11188.9|11185.4|11187.9|11183.9|5
1595880600000|2020-07-27 20:10:00|11188.4|11184.4|11187.9|11183.9|11188.4|11184.4|11185.9|11182.4|19
1595880900000|2020-07-27 20:15:00|11185.9|11184.4|11188.9|11184.9|11188.9|11184.9|11185.9|11182.9|8
1595881200000|2020-07-27 20:20:00|11188.4|11184.4|11188.4|11184.9|11188.4|11184.9|11187.9|11183.9|1
1595881500000|2020-07-27 20:25:00|11187.4|11183.9|11187.9|11183.9|11188.4|11185.4|11187.4|11183.9|18
1595881800000|2020-07-27 20:30:00|11188.4|11184.4|11188.4|11183.9|11189.4|11185.4|11188.4|11183.9|3
1595882100000|2020-07-27 20:35:00|11188.9|11186.4|11192.4|11185.9|11192.4|11187.4|11188.9|11184.9|18
1595882400000|2020-07-27 20:40:00|11192.9|11183.4|11187.9|11181.9|11192.9|11184.9|11187.9|11180.4|28
1595882700000|2020-07-27 20:45:00|11189.4|11182.4|11187.4|11179.9|11189.4|11184.4|11187.4|11178.9|24
1595883000000|2020-07-27 20:50:00|11187.9|11179.4|11187.9|11182.4|11187.9|11185.4|11187.4|11179.4|3
1595883300000|2020-07-27 20:55:00|11188.9|11179.4|11187.9|11182.4|11193.4|11185.9|11187.9|11177.9|71
1595883600000|2020-07-27 21:00:00|11190.2|11180.2|11192.7|11182.7|11192.7|11182.7|11187.7|11177.7|9
1595883900000|2020-07-27 21:05:00|11184.4|11180.9|11189.4|11180.9|11189.4|11180.9|11184.4|11180.9|1
1595884200000|2020-07-27 21:10:00|11188.4|11178.4|11188.4|11178.4|11188.4|11178.4|11188.4|11178.4|12205700
1595884500000|2020-07-27 21:15:00|11188.5|11178.5|11190.3|11180.3|11190.7|11180.7|11188.5|11178.5|0
1595884800000|2020-07-27 21:20:00|11190.4|11180.4|11191.6|11181.6|11191.6|11181.6|11189.9|11179.9|0
1595885100000|2020-07-27 21:25:00|11191.3|11181.3|11189.5|11179.5|11191.4|11181.4|11188.7|11178.7|0
1595885400000|2020-07-27 21:30:00|11189.4|11179.4|11189.4|11179.4|11189.4|11179.4|11189.4|11179.4|0
1595885700000|2020-07-27 21:35:00|11189.3|11179.3|11190.2|11180.2|11190.2|11180.2|11187.3|11177.3|0
1595886000000|2020-07-27 21:40:00|11189.6|11179.6|11185.2|11175.2|11190.1|11180.1|11185.2|11175.2|0
1595886300000|2020-07-27 21:45:00|11185|11175|11185.2|11175.2|11185.6|11175.6|11185|11175|0
1595886600000|2020-07-27 21:50:00|11185|11175|11185|11175|11185.2|11175.2|11184.5|11174.5|0
1595886900000|2020-07-27 21:55:00|11185.6|11175.6|11185.7|11175.7|11186.2|11176.2|11185.4|11175.4|0
1595887200000|2020-07-27 22:00:00|11185.2|11175.2|11189.7|11179.7|11190.9|11180.9|11185.2|11175.2|0
1595887500000|2020-07-27 22:05:00|11190.3|11180.3|11189.5|11179.5|11190.5|11180.5|11187.2|11177.2|0
1595887800000|2020-07-27 22:10:00|11188.9|11178.9|11189.5|11179.5|11190.1|11180.1|11188.9|11178.9|0
1595888100000|2020-07-27 22:15:00|11188.9|11178.9|11189|11179|11190.2|11180.2|11188.9|11178.9|0
1595888400000|2020-07-27 22:20:00|11188.6|11178.6|11189|11179|11189|11179|11187.7|11177.7|0
1595888700000|2020-07-27 22:25:00|11189.6|11179.6|11189.6|11179.6|11190.2|11180.2|11189|11179|0
1595889000000|2020-07-27 22:30:00|11189.9|11179.9|11190.1|11180.1|11190.8|11180.8|11189.9|11179.9|0
1595889300000|2020-07-27 22:35:00|11190.4|11180.4|11190.7|11180.7|11191.9|11181.9|11190.1|11180.1|0
1595889600000|2020-07-27 22:40:00|11190.1|11180.1|11190.7|11180.7|11191.3|11181.3|11189.5|11179.5|0
1595889900000|2020-07-27 22:45:00|11191.3|11181.3|11196.8|11186.8|11196.8|11186.8|11191.3|11181.3|0
1595890200000|2020-07-27 22:50:00|11197.4|11187.4|11196.2|11186.2|11197.4|11187.4|11195.6|11185.6|0
1595890500000|2020-07-27 22:55:00|11195|11185|11191.4|11181.4|11195.6|11185.6|11189|11179|0
1595890800000|2020-07-27 23:00:00|11192|11182|11194.4|11184.4|11196.8|11186.8|11191.4|11181.4|0
1595891100000|2020-07-27 23:05:00|11195|11185|11192|11182|11195|11185|11192|11182|0
1595891400000|2020-07-27 23:10:00|11191.1|11181.1|11190.5|11180.5|11192|11182|11189.6|11179.6|0
1595891700000|2020-07-27 23:15:00|11190.2|11180.2|11188.4|11178.4|11190.8|11180.8|11188.4|11178.4|0
1595892000000|2020-07-27 23:20:00|11188.6|11178.6|11189|11179|11189.6|11179.6|11185.9|11175.9|0
1595892300000|2020-07-27 23:25:00|11188.4|11178.4|11184.1|11174.1|11189|11179|11183.5|11173.5|0
1595892600000|2020-07-27 23:30:00|11183.5|11173.5|11187.7|11177.7|11187.7|11177.7|11183.5|11173.5|0
1595892900000|2020-07-27 23:35:00|11188.4|11178.4|11189|11179|11190.2|11180.2|11187.7|11177.7|0
1595893200000|2020-07-27 23:40:00|11189.2|11179.2|11186.5|11176.5|11190.2|11180.2|11185.6|11175.6|0
1595893500000|2020-07-27 23:45:00|11187.1|11177.1|11189.2|11179.2|11189.2|11179.2|11186.5|11176.5|0
1595893800000|2020-07-27 23:50:00|11189.6|11179.6|11188.9|11178.9|11194.2|11184.2|11188.3|11178.3|0
1595894100000|2020-07-27 23:55:00|11189.5|11179.5|11190.7|11180.7|11193.4|11183.4|11189.5|11179.5|0
1595894400000|2020-07-28 00:00:00|11191.3|11181.3|11199.2|11189.2|11201|11191|11188.3|11178.3|0
1595894700000|2020-07-28 00:05:00|11199.5|11189.5|11195.6|11185.6|11201|11191|11195.6|11185.6|0
1595895000000|2020-07-28 00:10:00|11195|11185|11195|11185|11196.2|11186.2|11193.8|11183.8|0
1595895300000|2020-07-28 00:15:00|11194.4|11184.4|11195|11185|11197.4|11187.4|11193.8|11183.8|0
1595895600000|2020-07-28 00:20:00|11195.3|11185.3|11194.4|11184.4|11196.8|11186.8|11192|11182|0
1595895900000|2020-07-28 00:25:00|11194.1|11184.1|11196.4|11186.4|11196.4|11186.4|11192|11182|0
1595896200000|2020-07-28 00:30:00|11197|11187|11192.7|11182.7|11197|11187|11190.9|11180.9|0
1595896500000|2020-07-28 00:35:00|11193.3|11183.3|11193.9|11183.9|11194.5|11184.5|11192.7|11182.7|0
1595896800000|2020-07-28 00:40:00|11194.5|11184.5|11196.4|11186.4|11197|11187|11194.5|11184.5|0
1595897100000|2020-07-28 00:45:00|11195.7|11185.7|11198.7|11188.7|11198.7|11188.7|11193.8|11183.8|0
1595897400000|2020-07-28 00:50:00|11199.3|11189.3|11199.9|11189.9|11199.9|11189.9|11196.9|11186.9|0
1595897700000|2020-07-28 00:55:00|11199.3|11189.3|11201.1|11191.1|11202.3|11192.3|11198.7|11188.7|0
1595898000000|2020-07-28 01:00:00|11201.7|11191.7|11197.6|11193.6|11202.3|11195.6|11188.6|11178.6|211
1595898300000|2020-07-28 01:05:00|11198.6|11194.1|11197.6|11194.1|11200.6|11197.1|11195.1|11191.6|614
1595898600000|2020-07-28 01:10:00|11197.1|11193.1|11195.1|11191.1|11199.1|11195.1|11194.1|11189.1|537
1595898900000|2020-07-28 01:15:00|11197.1|11191.6|11195.1|11192.1|11198.1|11194.1|11192.6|11189.1|475
1595899200000|2020-07-28 01:20:00|11195.6|11192.6|11198.1|11194.6|11199.1|11195.6|11192.6|11189.1|313
1595899500000|2020-07-28 01:25:00|11200.1|11195.1|11195.6|11192.6|11202.6|11198.6|11195.1|11192.6|248
1595899800000|2020-07-28 01:30:00|11195.1|11192.1|11185.6|11181.6|11197.1|11193.6|11179.6|11175.6|202
1595900100000|2020-07-28 01:35:00|11186.1|11182.1|11187.1|11182.6|11189.1|11185.1|11181.6|11177.6|152
1595900400000|2020-07-28 01:40:00|11187.6|11183.1|11184.6|11181.6|11194.1|11190.6|11183.1|11178.1|264
1595900700000|2020-07-28 01:45:00|11184.1|11181.1|11183.6|11179.6|11189.1|11185.6|11181.6|11177.6|234
1595901000000|2020-07-28 01:50:00|11184.6|11180.1|11185.1|11181.6|11187.6|11184.1|11183.6|11179.6|22
1595901300000|2020-07-28 01:55:00|11184.6|11181.1|11182.1|11176.6|11186.6|11183.1|11179.6|11175.1|73
1595901600000|2020-07-28 02:00:00|11181.1|11176.1|11175.6|11172.1|11186.1|11183.1|11175.6|11172.1|78
1595901900000|2020-07-28 02:05:00|11176.1|11172.6|11174.6|11171.6|11177.6|11174.1|11173.1|11169.6|64
1595902200000|2020-07-28 02:10:00|11175.1|11171.1|11176.1|11173.1|11177.6|11174.6|11174.6|11171.1|62
1595902500000|2020-07-28 02:15:00|11176.6|11173.6|11188.1|11184.6|11188.1|11185.1|11176.6|11173.6|72
1595902800000|2020-07-28 02:20:00|11189.1|11185.1|11180.6|11177.1|11190.1|11187.1|11180.1|11177.1|188
1595903100000|2020-07-28 02:25:00|11180.1|11176.6|11184.1|11180.6|11184.1|11181.1|11178.6|11175.1|135
1595903400000|2020-07-28 02:30:00|11185.1|11181.1|11186.6|11183.1|11188.1|11184.6|11183.1|11179.1|57
1595903700000|2020-07-28 02:35:00|11186.1|11182.6|11181.6|11177.6|11186.1|11183.1|11180.6|11177.6|45
1595904000000|2020-07-28 02:40:00|11181.1|11177.1|11177.6|11174.6|11181.1|11177.1|11177.1|11174.1|177
1595904300000|2020-07-28 02:45:00|11178.1|11173.6|11177.6|11173.6|11179.1|11175.1|11174.1|11171.1|90
1595904600000|2020-07-28 02:50:00|11178.1|11174.1|11179.6|11175.1|11182.1|11179.1|11175.1|11171.6|261
1595904900000|2020-07-28 02:55:00|11179.1|11174.6|11174.6|11171.1|11180.6|11177.6|11174.1|11171.1|132
1595905200000|2020-07-28 03:00:00|11174.1|11167.6|11162.6|11159.1|11174.1|11170.6|11160.6|11156.1|218
1595905500000|2020-07-28 03:05:00|11163.1|11160.1|11158.6|11155.1|11166.6|11163.1|11156.1|11152.1|104
1595905800000|2020-07-28 03:10:00|11158.1|11155.6|11158.6|11154.6|11163.1|11159.1|11156.1|11152.1|98
1595906100000|2020-07-28 03:15:00|11157.6|11154.1|11155.6|11151.1|11157.6|11154.1|11150.1|11145.6|76
1595906400000|2020-07-28 03:20:00|11156.6|11150.6|11147.6|11143.1|11156.6|11152.6|11146.6|11143.1|157
1595906700000|2020-07-28 03:25:00|11148.1|11144.1|11153.1|11150.1|11153.1|11150.1|11144.1|11140.6|708
1595907000000|2020-07-28 03:30:00|11152.6|11149.1|11153.1|11149.6|11158.6|11154.6|11150.6|11147.1|137
1595907300000|2020-07-28 03:35:00|11153.6|11150.1|11144.1|11140.6|11156.6|11152.6|11143.1|11140.6|188
1595907600000|2020-07-28 03:40:00|11143.6|11139.1|11139.6|11135.6|11147.1|11143.6|11139.6|11135.6|324
1595907900000|2020-07-28 03:45:00|11140.6|11137.1|11168.9|11166.9|11169.3|11167.3|11130.7|11128.7|402731
1595908200000|2020-07-28 03:50:00|11168.1|11166.1|11177.3|11175.3|11183.2|11181.2|11168.1|11166.1|355950
1595908500000|2020-07-28 03:55:00|11177|11175|11183.2|11181.2|11188.2|11186.2|11171|11169|336075
1595908800000|2020-07-28 04:00:00|11183|11181|11194.3|11192.3|11194.3|11192.3|11178.3|11176.3|268875
1595909100000|2020-07-28 04:05:00|11193.5|11191.5|11190.7|11188.7|11200.2|11198.2|11189.3|11187.3|242925
1595909400000|2020-07-28 04:10:00|11192.1|11190.1|11185.9|11183.9|11194.6|11192.6|11182.8|11180.8|172950
1595909700000|2020-07-28 04:15:00|11186.3|11184.3|11176|11174|11187.2|11185.2|11171.4|11169.4|373200
1595910000000|2020-07-28 04:20:00|11176.1|11174.1|11181.4|11179.4|11181.4|11179.4|11162.4|11160.4|357900
1595910300000|2020-07-28 04:25:00|11181.6|11179.6|11174.9|11172.9|11187.9|11185.9|11174.3|11172.3|105600
1595910600000|2020-07-28 04:30:00|11178.1|11176.1|11181.9|11179.9|11185|11183|11169.9|11167.9|116400
1595910900000|2020-07-28 04:35:00|11181.5|11179.5|11169.1|11167.1|11181.5|11179.5|11168.2|11166.2|124050
1595911200000|2020-07-28 04:40:00|11168.8|11166.8|11164.1|11162.1|11173.5|11171.5|11163.1|11161.1|170700
1595911500000|2020-07-28 04:45:00|11164.4|11162.4|11166.6|11164.6|11167.7|11165.7|11153.3|11151.3|347325
1595911800000|2020-07-28 04:50:00|11167|11165|11173.7|11171.7|11176.1|11174.1|11165.6|11163.6|98850
1595912100000|2020-07-28 04:55:00|11173.5|11171.5|11166.8|11164.8|11175.4|11173.4|11162.8|11160.8|116025
1595912400000|2020-07-28 05:00:00|11166.9|11164.9|11166.3|11164.3|11167.6|11165.6|11156.1|11154.1|147150
1595912700000|2020-07-28 05:05:00|11165.2|11163.2|11168.7|11166.7|11170.9|11168.9|11161.1|11159.1|87375
1595913000000|2020-07-28 05:10:00|11168.8|11166.8|11171.1|11169.1|11177.5|11175.5|11168.8|11166.8|114225
1595913300000|2020-07-28 05:15:00|11169.7|11167.7|11172.3|11170.3|11174.1|11172.1|11168.7|11166.7|65700
1595913600000|2020-07-28 05:20:00|11172.6|11170.6|11169.5|11167.5|11174.5|11172.5|11165.4|11163.4|109425
1595913900000|2020-07-28 05:25:00|11169.4|11167.4|11172.3|11170.3|11178.5|11176.5|11169.4|11167.4|83775
1595914200000|2020-07-28 05:30:00|11172.4|11170.4|11182.2|11180.2|11182.9|11180.9|11171.3|11169.3|123600
1595914500000|2020-07-28 05:35:00|11182.1|11180.1|11189.9|11187.9|11192.2|11190.2|11181.1|11179.1|172425
1595914800000|2020-07-28 05:40:00|11189.8|11187.8|11184.1|11182.1|11193.6|11191.6|11181|11179|95700
1595915100000|2020-07-28 05:45:00|11183.8|11181.8|11187.8|11185.8|11191.8|11189.8|11183.3|11181.3|60375
1595915400000|2020-07-28 05:50:00|11187.6|11185.6|11193.3|11191.3|11195.5|11193.5|11184.7|11182.7|105300
1595915700000|2020-07-28 05:55:00|11193.4|11191.4|11187.8|11185.8|11195.1|11193.1|11182.4|11180.4|107850
1595916000000|2020-07-28 06:00:00|11189.4|11187.4|11190.1|11188.1|11194|11192|11186|11184|61725
1595916300000|2020-07-28 06:05:00|11189.9|11187.9|11192.9|11190.9|11195|11193|11188|11186|74250
1595916600000|2020-07-28 06:10:00|11193.2|11191.2|11190|11188|11194.3|11192.3|11188.3|11186.3|49950
1595916900000|2020-07-28 06:15:00|11190.1|11188.1|11196.2|11194.2|11198.6|11196.6|11188.9|11186.9|103275
1595917200000|2020-07-28 06:20:00|11196.1|11194.1|11204.1|11202.1|11206.6|11204.6|11196.1|11194.1|311250
1595917500000|2020-07-28 06:25:00|11203.6|11201.6|11205.1|11203.1|11207.4|11205.4|11201.2|11199.2|123975
1595917800000|2020-07-28 06:30:00|11204.7|11202.7|11207.6|11205.6|11209.2|11207.2|11200.7|11198.7|91425
1595918100000|2020-07-28 06:35:00|11208|11206|11206.5|11204.5|11208.1|11206.1|11199.7|11197.7|103500
1595918400000|2020-07-28 06:40:00|11206.6|11204.6|11235.5|11233.5|11238.5|11236.5|11206.6|11204.6|688125
1595918700000|2020-07-28 06:45:00|11236.9|11234.9|11237.9|11235.9|11244.6|11242.6|11233.3|11231.3|324825
1595919000000|2020-07-28 06:50:00|11237.7|11235.7|11234.1|11232.1|11242.4|11240.4|11228.3|11226.3|152250
1595919300000|2020-07-28 06:55:00|11233.9|11231.9|11230.4|11228.4|11234.6|11232.6|11225|11223|153225
1595919600000|2020-07-28 07:00:00|11230.2|11228.2|11238.2|11236.2|11240.1|11238.1|11230.1|11228.1|124650
1595919900000|2020-07-28 07:05:00|11239|11237|11252.5|11250.5|11255.3|11253.3|11239|11237|338475
1595920200000|2020-07-28 07:10:00|11253|11251|11243.8|11241.8|11257.6|11255.6|11243.3|11241.3|180825
1595920500000|2020-07-28 07:15:00|11243.9|11241.9|11250.8|11248.8|11255.9|11253.9|11243.9|11241.9|111450
1595920800000|2020-07-28 07:20:00|11250.6|11248.6|11256.5|11254.5|11264.3|11262.3|11247.6|11245.6|222900
1595921100000|2020-07-28 07:25:00|11257.4|11255.4|11259.8|11257.8|11267|11265|11257.1|11255.1|127050
1595921400000|2020-07-28 07:30:00|11259.5|11257.5|11248.4|11246.4|11262.1|11260.1|11238.7|11236.7|229725
1595921700000|2020-07-28 07:35:00|11249.7|11247.7|11241.3|11239.3|11252.2|11250.2|11236.9|11234.9|153300
1595922000000|2020-07-28 07:40:00|11241|11239|11245.6|11243.6|11253.2|11251.2|11241|11239|92775
1595922300000|2020-07-28 07:45:00|11245.3|11243.3|11250.5|11248.5|11251.1|11249.1|11241|11239|90300
1595922600000|2020-07-28 07:50:00|11249.1|11247.1|11241|11239|11253|11251|11236.9|11234.9|86700
1595922900000|2020-07-28 07:55:00|11241.1|11239.1|11246.3|11244.3|11248|11246|11240.2|11238.2|58800
1595923200000|2020-07-28 08:00:00|11246|11244|11258.5|11256.5|11259.1|11257.1|11245.9|11243.9|118950
1595923500000|2020-07-28 08:05:00|11258.4|11256.4|11255|11253|11258.8|11256.8|11251.2|11249.2|86025
1595923800000|2020-07-28 08:10:00|11254.1|11252.1|11252.2|11250.2|11257.1|11255.1|11248.9|11246.9|84225
1595924100000|2020-07-28 08:15:00|11252.1|11250.1|11247.1|11245.1|11252.2|11250.2|11240.8|11238.8|129000
1595924400000|2020-07-28 08:20:00|11246.7|11244.7|11238.3|11236.3|11247.1|11245.1|11229.1|11227.1|211050
1595924700000|2020-07-28 08:25:00|11238.2|11236.2|11237.4|11235.4|11243|11241|11233.2|11231.2|158250
1595925000000|2020-07-28 08:30:00|11237.3|11235.3|11263.8|11261.8|11264.6|11262.6|11233|11231|235350
1595925300000|2020-07-28 08:35:00|11263.6|11261.6|11272.3|11270.3|11278.1|11276.1|11263.6|11261.6|408300
1595925600000|2020-07-28 08:40:00|11271.1|11269.1|11263.5|11261.5|11274.1|11272.1|11261.6|11259.6|148800
1595925900000|2020-07-28 08:45:00|11263.4|11261.4|11267.6|11265.6|11270.2|11268.2|11263.1|11261.1|90225
1595926200000|2020-07-28 08:50:00|11269|11267|11274.2|11272.2|11275.4|11273.4|11266.2|11264.2|121875
1595926500000|2020-07-28 08:55:00|11274.4|11272.4|11280.9|11278.9|11283.6|11281.6|11268.4|11266.4|177750
1595926800000|2020-07-28 09:00:00|11280.2|11278.2|11293.9|11291.9|11294.1|11292.1|11279.4|11277.4|282900
1595927100000|2020-07-28 09:05:00|11293.4|11291.4|11295.6|11293.6|11304.1|11302.1|11287.6|11285.6|298350
1595927400000|2020-07-28 09:10:00|11295.1|11293.1|11291.2|11289.2|11302.5|11300.5|11291.2|11289.2|186600
1595927700000|2020-07-28 09:15:00|11291.3|11289.3|11298.1|11296.1|11304.8|11302.8|11291.3|11289.3|177225
1595928000000|2020-07-28 09:20:00|11298|11296|11290.5|11288.5|11298.1|11296.1|11284.6|11282.6|192900
1595928300000|2020-07-28 09:25:00|11290.9|11288.9|11308.9|11306.9|11309.3|11307.3|11288.6|11286.6|164175
1595928600000|2020-07-28 09:30:00|11309.5|11307.5|11304.8|11302.8|11310.2|11308.2|11299.9|11297.9|173475
1595928900000|2020-07-28 09:35:00|11305.4|11303.4|11315.7|11313.7|11323|11321|11305.2|11303.2|314700
1595929200000|2020-07-28 09:40:00|11315.6|11313.6|11311.7|11309.7|11322.8|11320.8|11309.8|11307.8|251100
1595929500000|2020-07-28 09:45:00|11312|11310|11311|11309|11312|11310|11305.7|11303.7|284925
1595929800000|2020-07-28 09:50:00|11310.2|11308.2|11298.5|11296.5|11312.4|11310.4|11296.7|11294.7|358725
1595930100000|2020-07-28 09:55:00|11298.4|11296.4|11302.1|11300.1|11302.2|11300.2|11291.5|11289.5|442575
1595930400000|2020-07-28 10:00:00|11306.2|11303.7|11286.7|11283.2|11306.2|11303.7|11281.2|11278.2|844
1595930700000|2020-07-28 10:05:00|11287.2|11282.2|11285.2|11279.7|11287.2|11283.7|11276.2|11272.7|374
1595931000000|2020-07-28 10:10:00|11287.6|11277.6|11292.4|11282.4|11294|11284|11283.9|11273.9|13931913
1595931300000|2020-07-28 10:15:00|11291.8|11281.8|11296.7|11286.7|11297|11287|11289.3|11279.3|0
1595931600000|2020-07-28 10:20:00|11297|11287|11295.8|11285.8|11297.6|11287.6|11294.3|11284.3|0
1595931900000|2020-07-28 10:25:00|11294.5|11284.5|11298.9|11288.9|11299.8|11289.8|11291.8|11281.8|0
1595932200000|2020-07-28 10:30:00|11298.3|11288.3|11300.8|11290.8|11301.4|11291.4|11297.1|11287.1|0
1595932500000|2020-07-28 10:35:00|11300.2|11290.2|11302|11292|11302.6|11292.6|11300.2|11290.2|0
1595932800000|2020-07-28 10:40:00|11302.6|11292.6|11296.2|11286.7|11302.6|11292.6|11288.7|11280.2|14
1595933100000|2020-07-28 10:45:00|11295.7|11287.2|11303.2|11296.2|11303.2|11296.2|11295.7|11287.2|42
1595933400000|2020-07-28 10:50:00|11303.7|11296.7|11308.2|11302.2|11308.7|11302.2|11303.2|11296.7|18
1595933700000|2020-07-28 10:55:00|11307.2|11301.2|11309.7|11302.7|11313.7|11309.2|11307.2|11301.2|18
1595934000000|2020-07-28 11:00:00|11310.2|11303.2|11313.7|11308.7|11313.7|11310.2|11305.2|11301.7|41
1595934300000|2020-07-28 11:05:00|11314.2|11309.2|11316.2|11312.2|11317.7|11313.2|11314.2|11308.2|32
1595934600000|2020-07-28 11:10:00|11315.7|11311.7|11310.7|11306.7|11315.7|11311.7|11306.2|11301.7|57
1595934900000|2020-07-28 11:15:00|11310.2|11305.2|11302.7|11296.7|11310.2|11305.2|11301.7|11296.7|23
1595935200000|2020-07-28 11:20:00|11299.2|11297.2|11303.2|11297.7|11303.2|11299.2|11298.7|11294.2|44
1595935500000|2020-07-28 11:25:00|11302.7|11297.2|11301.7|11297.2|11303.7|11298.7|11301.7|11297.2|0
1595935800000|2020-07-28 11:30:00|11299.7|11295.2|11294.7|11289.7|11301.2|11296.2|11293.7|11289.2|23
1595936100000|2020-07-28 11:35:00|11295.2|11290.2|11292.7|11289.2|11295.7|11291.2|11291.2|11286.7|36
1595936400000|2020-07-28 11:40:00|11290.7|11288.7|11289.7|11285.2|11292.2|11289.7|11286.7|11283.2|64
1595936700000|2020-07-28 11:45:00|11289.2|11284.7|11289.2|11285.2|11291.7|11287.7|11285.2|11281.7|18
1595937000000|2020-07-28 11:50:00|11290.2|11285.7|11289.2|11285.2|11290.2|11286.7|11286.2|11282.2|48
1595937300000|2020-07-28 11:55:00|11290.7|11286.7|11285.7|11281.7|11293.7|11289.7|11283.7|11280.2|63
1595937600000|2020-07-28 12:00:00|11286.2|11283.2|11291.7|11288.2|11293.7|11290.2|11285.2|11280.7|23
1595937900000|2020-07-28 12:05:00|11290.7|11287.2|11298.7|11295.2|11298.7|11295.2|11287.7|11283.2|28
1595938200000|2020-07-28 12:10:00|11298.2|11295.7|11299.7|11296.7|11300.7|11297.2|11296.7|11293.2|13
1595938500000|2020-07-28 12:15:00|11299.2|11295.2|11283.2|11279.7|11299.2|11295.2|11281.7|11278.2|187
1595938800000|2020-07-28 12:20:00|11283.7|11280.2|11283.7|11279.7|11284.7|11280.7|11281.2|11277.7|48
1595939100000|2020-07-28 12:25:00|11284.2|11280.2|11290.7|11287.2|11292.2|11288.2|11283.7|11279.7|30
1595939400000|2020-07-28 12:30:00|11290.2|11286.7|11300.2|11295.7|11300.7|11297.7|11290.2|11286.7|53
1595939700000|2020-07-28 12:35:00|11300.7|11296.7|11293.7|11289.7|11301.7|11297.7|11293.2|11289.7|8
1595940000000|2020-07-28 12:40:00|11294.2|11290.2|11302.7|11298.7|11303.2|11299.2|11294.2|11289.7|29
1595940300000|2020-07-28 12:45:00|11302.2|11298.2|11282.2|11277.7|11302.7|11299.2|11280.7|11276.7|174
1595940600000|2020-07-28 12:50:00|11281.7|11277.2|11285.7|11281.2|11288.2|11283.7|11281.2|11277.2|47
1595940900000|2020-07-28 12:55:00|11285.2|11281.7|11303.7|11299.7|11303.7|11300.7|11284.7|11281.2|75
1595941200000|2020-07-28 13:00:00|11303.2|11298.7|11303.7|11299.7|11306.7|11302.2|11295.2|11291.7|65
1595941500000|2020-07-28 13:05:00|11303.2|11299.2|11307.7|11303.2|11310.2|11307.2|11301.7|11297.7|116
1595941800000|2020-07-28 13:10:00|11307.2|11301.7|11308.2|11303.7|11308.7|11305.2|11303.7|11299.7|47
1595942100000|2020-07-28 13:15:00|11307.7|11304.2|11309.7|11305.7|11312.2|11308.2|11307.7|11303.7|24
1595942400000|2020-07-28 13:20:00|11308.7|11305.2|11310.2|11306.2|11310.2|11306.2|11307.7|11303.2|11
1595942700000|2020-07-28 13:25:00|11309.7|11306.7|11307.7|11304.2|11312.2|11308.7|11306.7|11303.2|40
1595943000000|2020-07-28 13:30:00|11307.2|11303.7|11286.2|11281.7|11320.2|11316.7|11285.2|11281.7|443
1595943300000|2020-07-28 13:35:00|11285.7|11282.2|11298.2|11293.7|11298.7|11295.7|11284.7|11280.2|261
1595943600000|2020-07-28 13:40:00|11297.7|11293.2|11302.2|11298.2|11302.2|11298.2|11294.2|11289.7|208
1595943900000|2020-07-28 13:45:00|11301.7|11297.7|11300.7|11297.2|11306.7|11303.2|11300.2|11296.7|132
1595944200000|2020-07-28 13:50:00|11300.2|11296.7|11287.2|11282.7|11302.2|11298.2|11284.7|11281.7|201
1595944500000|2020-07-28 13:55:00|11285.2|11281.7|11286.2|11281.7|11288.2|11284.7|11280.2|11277.2|67
1595944800000|2020-07-28 14:00:00|11284.2|11281.2|11290.2|11285.7|11293.2|11290.2|11282.7|11278.7|93
1595945100000|2020-07-28 14:05:00|11289.2|11285.2|11291.7|11287.2|11293.7|11290.2|11285.7|11282.2|42
1595945400000|2020-07-28 14:10:00|11293.2|11287.7|11296.2|11292.7|11298.7|11295.2|11286.7|11283.2|65
1595945700000|2020-07-28 14:15:00|11298.2|11294.2|11306.7|11303.2|11308.2|11304.7|11298.2|11293.7|134
1595946000000|2020-07-28 14:20:00|11307.7|11304.2|11309.2|11305.2|11310.2|11306.7|11304.7|11301.7|57
1595946300000|2020-07-28 14:25:00|11309.7|11305.7|11308.2|11303.7|11310.2|11306.7|11301.7|11298.2|35
1595946600000|2020-07-28 14:30:00|11308.7|11304.2|11300.7|11296.7|11311.2|11308.2|11299.2|11296.2|65
1595946900000|2020-07-28 14:35:00|11301.2|11297.2|11308.2|11303.7|11308.7|11305.2|11298.2|11294.2|41
1595947200000|2020-07-28 14:40:00|11308.7|11304.2|11303.7|11299.7|11308.7|11305.7|11302.2|11298.7|42
1595947500000|2020-07-28 14:45:00|11303.2|11298.2|11309.2|11305.7|11310.2|11306.7|11300.2|11296.7|48
1595947800000|2020-07-28 14:50:00|11309.7|11306.7|11310.2|11306.7|11313.7|11310.7|11305.2|11301.7|50
1595948100000|2020-07-28 14:55:00|11309.7|11307.2|11310.7|11306.7|11317.7|11313.7|11309.7|11306.2|77
1595948400000|2020-07-28 15:00:00|11311.7|11307.2|11303.7|11300.7|11311.7|11308.2|11303.7|11300.7|38
1595948700000|2020-07-28 15:05:00|11303.2|11300.2|11301.2|11297.2|11303.7|11300.2|11297.2|11293.2|100
1595949000000|2020-07-28 15:10:00|11301.7|11297.7|11317.7|11312.2|11320.2|11316.7|11301.7|11297.7|195
1595949300000|2020-07-28 15:15:00|11317.2|11313.2|11312.2|11308.2|11319.7|11315.7|11311.7|11308.2|30
1595949600000|2020-07-28 15:20:00|11312.7|11308.7|11308.2|11303.7|11315.7|11311.2|11301.2|11298.2|100
1595949900000|2020-07-28 15:25:00|11307.2|11303.2|11312.2|11308.7|11313.7|11310.2|11305.2|11301.7|72
1595950200000|2020-07-28 15:30:00|11313.2|11309.2|11317.7|11312.7|11320.2|11316.7|11310.7|11307.2|49
1595950500000|2020-07-28 15:35:00|11316.7|11313.2|11318.7|11314.7|11320.2|11316.7|11313.2|11309.2|36
1595950800000|2020-07-28 15:40:00|11319.7|11315.2|11314.7|11311.2|11321.2|11317.7|11314.2|11310.2|37
1595951100000|2020-07-28 15:45:00|11315.2|11311.7|11316.2|11312.2|11317.2|11313.7|11312.7|11308.7|11
1595951400000|2020-07-28 15:50:00|11315.2|11311.7|11311.2|11307.2|11316.7|11312.7|11309.2|11306.2|13
1595951700000|2020-07-28 15:55:00|11312.2|11308.2|11304.2|11300.7|11312.2|11308.2|11303.7|11300.2|40
1595952000000|2020-07-28 16:00:00|11304.7|11301.2|11300.7|11297.2|11305.2|11301.2|11299.2|11296.7|41
1595952300000|2020-07-28 16:05:00|11300.2|11296.7|11301.2|11296.7|11302.2|11298.2|11296.2|11293.2|25
1595952600000|2020-07-28 16:10:00|11299.7|11296.2|11300.2|11295.7|11302.2|11298.7|11297.2|11293.7|25
1595952900000|2020-07-28 16:15:00|11299.7|11296.2|11294.2|11290.7|11303.7|11300.2|11294.2|11290.7|63
1595953200000|2020-07-28 16:20:00|11294.7|11291.2|11298.7|11294.7|11298.7|11295.2|11294.2|11290.7|3
1595953500000|2020-07-28 16:25:00|11298.2|11294.2|11295.7|11292.2|11300.2|11297.7|11295.2|11291.7|13
1595953800000|2020-07-28 16:30:00|11295.2|11291.7|11295.7|11291.7|11296.7|11293.2|11291.7|11288.2|26
1595954100000|2020-07-28 16:35:00|11296.7|11292.2|11299.2|11295.2|11299.7|11296.2|11294.7|11290.7|141
1595954400000|2020-07-28 16:40:00|11298.7|11294.2|11297.2|11293.2|11298.7|11294.7|11295.7|11291.7|12
1595954700000|2020-07-28 16:45:00|11297.7|11293.7|11297.7|11293.7|11299.7|11296.7|11296.7|11293.2|18
1595955000000|2020-07-28 16:50:00|11298.2|11294.2|11303.2|11300.2|11303.2|11300.2|11297.2|11293.7|18
1595955300000|2020-07-28 16:55:00|11303.7|11299.7|11304.2|11300.2|11304.7|11301.2|11301.2|11297.2|19
1595955600000|2020-07-28 17:00:00|11303.7|11299.7|11303.2|11299.7|11306.7|11303.2|11301.2|11298.2|27
1595955900000|2020-07-28 17:05:00|11302.7|11299.2|11303.7|11299.7|11304.2|11300.2|11300.7|11297.2|27
1595956200000|2020-07-28 17:10:00|11303.2|11300.2|11297.7|11294.2|11303.7|11300.2|11297.7|11294.2|12
1595956500000|2020-07-28 17:15:00|11297.2|11293.2|11299.7|11296.7|11301.7|11297.7|11296.2|11293.2|13
1595956800000|2020-07-28 17:20:00|11300.7|11297.2|11304.2|11300.2|11305.2|11301.7|11300.7|11297.2|11
1595957100000|2020-07-28 17:25:00|11305.2|11300.7|11305.2|11300.7|11305.2|11300.7|11302.2|11298.2|5
1595957400000|2020-07-28 17:30:00|11306.2|11300.2|11308.2|11304.2|11308.7|11304.7|11306.2|11300.2|9
1595957700000|2020-07-28 17:35:00|11308.7|11305.2|11309.7|11306.2|11309.7|11306.7|11308.2|11304.7|15
1595958000000|2020-07-28 17:40:00|11309.2|11305.7|11309.2|11305.2|11309.7|11306.7|11308.7|11304.7|4
1595958300000|2020-07-28 17:45:00|11309.7|11304.7|11311.7|11307.7|11313.2|11309.2|11309.7|11304.7|28
1595958600000|2020-07-28 17:50:00|11311.2|11308.2|11310.2|11306.2|11313.7|11310.2|11309.7|11306.2|11
1595958900000|2020-07-28 17:55:00|11309.7|11305.7|11309.7|11306.2|11310.7|11307.2|11308.7|11304.7|9
1595959200000|2020-07-28 18:00:00|11311.2|11306.7|11306.2|11302.2|11311.2|11307.7|11303.7|11300.2|38
1595959500000|2020-07-28 18:05:00|11305.7|11302.7|11307.2|11303.2|11307.2|11303.7|11304.2|11300.7|28
1595959800000|2020-07-28 18:10:00|11308.2|11303.7|11302.7|11299.2|11310.2|11306.2|11302.7|11299.2|28
1595960100000|2020-07-28 18:15:00|11303.2|11298.2|11304.2|11300.2|11304.2|11300.2|11301.7|11298.2|13
1595960400000|2020-07-28 18:20:00|11303.7|11300.7|11303.2|11299.7|11304.2|11300.7|11300.2|11297.2|16
1595960700000|2020-07-28 18:25:00|11302.7|11299.2|11298.7|11294.2|11303.2|11299.2|11298.2|11294.2|11
1595961000000|2020-07-28 18:30:00|11298.2|11294.7|11298.7|11294.7|11299.7|11295.7|11294.7|11291.7|30
1595961300000|2020-07-28 18:35:00|11299.7|11295.2|11303.2|11298.7|11303.2|11299.7|11296.2|11292.2|19
1595961600000|2020-07-28 18:40:00|11303.7|11299.2|11298.7|11295.2|11304.7|11301.7|11297.7|11293.7|20
1595961900000|2020-07-28 18:45:00|11300.2|11295.7|11299.7|11295.7|11302.7|11298.7|11297.7|11293.7|5
1595962200000|2020-07-28 18:50:00|11300.2|11296.2|11302.7|11297.7|11302.7|11298.7|11298.7|11294.7|4
1595962500000|2020-07-28 18:55:00|11303.7|11298.2|11298.2|11294.2|11305.2|11301.7|11298.2|11294.2|12
1595962800000|2020-07-28 19:00:00|11298.7|11294.7|11293.2|11289.2|11299.7|11295.2|11292.7|11288.7|8
1595963100000|2020-07-28 19:05:00|11293.7|11289.7|11294.2|11289.7|11295.2|11290.7|11291.7|11288.2|1
1595963400000|2020-07-28 19:10:00|11293.7|11288.7|11290.2|11285.2|11296.2|11292.2|11289.2|11285.2|11
1595963700000|2020-07-28 19:15:00|11290.7|11285.7|11293.2|11288.7|11293.2|11288.7|11286.7|11282.2|5
1595964000000|2020-07-28 19:20:00|11292.7|11288.2|11290.7|11287.2|11294.2|11290.7|11290.2|11286.7|15
1595964300000|2020-07-28 19:25:00|11291.7|11288.2|11282.7|11278.7|11292.2|11288.2|11282.2|11278.2|26
1595964600000|2020-07-28 19:30:00|11282.2|11278.2|11283.2|11278.2|11295.2|11290.2|11281.7|11278.2|35
1595964900000|2020-07-28 19:35:00|11283.7|11277.2|11280.7|11277.7|11286.7|11277.7|11280.2|11277.2|15
1595965200000|2020-07-28 19:40:00|11284.2|11278.2|11278.7|11271.7|11284.2|11278.2|11275.7|11271.7|11
1595965500000|2020-07-28 19:45:00|11280.2|11272.2|11276.7|11268.2|11280.2|11272.7|11275.2|11268.2|18
1595965800000|2020-07-28 19:50:00|11276.2|11266.7|11270.2|11264.7|11276.2|11266.7|11264.2|11261.7|38
1595966100000|2020-07-28 19:55:00|11267.7|11264.2|11270.2|11264.7|11278.7|11272.2|11265.2|11261.7|95
1595966400000|2020-07-28 20:00:00|11273.7|11265.2|11270.2|11263.2|11273.7|11266.7|11267.2|11263.2|31
1595966700000|2020-07-28 20:05:00|11270.7||11273.2||11273.2||11270.7||0
1595967000000|2020-07-28 20:10:00|11273.5|11263.5|11273.2|11263.2|11273.7|11264.2|11271.7|11263.2|6
1595967300000|2020-07-28 20:15:00||11263.7||11263.7||11263.7||11263.7|0
1595967900000|2020-07-28 20:25:00||11263.2||11263.2||11263.2||11263.2|0
1595968200000|2020-07-28 20:30:00|11273.5|11263.5|11268.5|11258.5|11273.5|11263.5|11268.5|11258.5|6
1595968500000|2020-07-28 20:35:00|11265.2|11258.2|11265.2|11256.7|11265.2|11258.7|11265.2|11256.7|2
1595968800000|2020-07-28 20:40:00|11268.7|11263.2|11268.7|11261.7|11268.7|11263.2|11267.7|11257.7|6
1595969100000|2020-07-28 20:45:00|11270.2||11270.2||11270.2||11270.2||1
1595969400000|2020-07-28 20:50:00|11272.7|11262.7|11273.5|11263.5|11273.5|11263.5|11272.7|11262.7|2
1595969700000|2020-07-28 20:55:00|11272.7|11262.7|11273.5|11263.5|11278.5|11268.5|11270.2|11261.7|42
1595970000000|2020-07-28 21:00:00|||||||||9
1595970300000|2020-07-28 21:05:00|11281|11271|11278.2|11273.2|11288.5|11278.5|11278.2|11271|13
1595970600000|2020-07-28 21:10:00|11282.7|11272.7|11282.7|11272.7|11282.7|11272.7|11282.7|11272.7|14020137
1595970900000|2020-07-28 21:15:00|11282.6|11272.6|11282.6|11272.6|11282.7|11272.7|11282.6|11272.6|0
1595971200000|2020-07-28 21:20:00|11282.4|11272.4|11283.2|11273.2|11283.2|11273.2|11282.3|11272.3|0
1595971500000|2020-07-28 21:25:00|11282.8|11272.8|11282.9|11272.9|11282.9|11272.9|11282.8|11272.8|0
1595971800000|2020-07-28 21:30:00|11283|11273|11281.1|11271.1|11283|11273|11281.1|11271.1|0
1595972100000|2020-07-28 21:35:00|11282.1|11272.1|11281.3|11271.3|11282.3|11272.3|11280.9|11270.9|0
1595972400000|2020-07-28 21:40:00|11281.5|11271.5|11281.4|11271.4|11281.5|11271.5|11281.3|11271.3|0
1595972700000|2020-07-28 21:45:00|11281.3|11271.3|11282.1|11272.1|11282.8|11272.8|11281.3|11271.3|0
1595973000000|2020-07-28 21:50:00|11282.2|11272.2|11283.2|11273.2|11283.3|11273.3|11282.2|11272.2|0
1595973300000|2020-07-28 21:55:00|11283.1|11273.1|11284.5|11274.5|11284.6|11274.6|11283.1|11273.1|0
1595973600000|2020-07-28 22:00:00|11284.3|11274.3|11291.9|11281.9|11293.8|11283.8|11284.3|11274.3|0
1595973900000|2020-07-28 22:05:00|11291.3|11281.3|11289.5|11279.5|11295|11285|11289.5|11279.5|0
1595974200000|2020-07-28 22:10:00|11289.8|11279.8|11289.5|11279.5|11290.1|11280.1|11288.2|11278.2|0
1595974500000|2020-07-28 22:15:00|11290.1|11280.1|11291.9|11281.9|11291.9|11281.9|11290.1|11280.1|0
1595974800000|2020-07-28 22:20:00|11292.2|11282.2|11290.1|11280.1|11292.2|11282.2|11289.5|11279.5|0
1595975100000|2020-07-28 22:25:00|11289.5|11279.5|11284.8|11274.8|11289.5|11279.5|11283.6|11273.6|0
1595975400000|2020-07-28 22:30:00|11285.4|11275.4|11286|11276|11286.7|11276.7|11283|11273|0
1595975700000|2020-07-28 22:35:00|11286.7|11276.7|11289.1|11279.1|11289.1|11279.1|11286.7|11276.7|0
1595976000000|2020-07-28 22:40:00|11289.7|11279.7|11287.9|11277.9|11290.3|11280.3|11287.3|11277.3|0
1595976300000|2020-07-28 22:45:00|11288.2|11278.2|11289.7|11279.7|11289.7|11279.7|11288.2|11278.2|0
1595976600000|2020-07-28 22:50:00|11290.3|11280.3|11290.9|11280.9|11292.2|11282.2|11290.3|11280.3|0
1595976900000|2020-07-28 22:55:00|11291.5|11281.5|11290.9|11280.9|11292.8|11282.8|11290.3|11280.3|0
1595977200000|2020-07-28 23:00:00|11291.2|11281.2|11289.1|11279.1|11292.8|11282.8|11288.5|11278.5|0
1595977500000|2020-07-28 23:05:00|11288.5|11278.5|11287.9|11277.9|11289.4|11279.4|11287.2|11277.2|0
1595977800000|2020-07-28 23:10:00|11287.5|11277.5|11288.2|11278.2|11289.4|11279.4|11287.2|11277.2|0
1595978100000|2020-07-28 23:15:00|11288.8|11278.8|11288.8|11278.8|11289.4|11279.4|11288.2|11278.2|0
1595978400000|2020-07-28 23:20:00|11289.4|11279.4|11289.7|11279.7|11290.1|11280.1|11282.7|11272.7|0
1595978700000|2020-07-28 23:25:00|11289.4|11279.4|11290.1|11280.1|11291.9|11281.9|11289.4|11279.4|0
1595979000000|2020-07-28 23:30:00|11290.7|11280.7|11292.2|11282.2|11293.1|11283.1|11289.4|11279.4|0
1595979300000|2020-07-28 23:35:00|11291.9|11281.9|11293.1|11283.1|11293.1|11283.1|11291.3|11281.3|0
1595979600000|2020-07-28 23:40:00|11293.4|11283.4|11291.3|11281.3|11293.7|11283.7|11289.4|11279.4|0
1595979900000|2020-07-28 23:45:00|11291.6|11281.6|11293.1|11283.1|11293.1|11283.1|11291.3|11281.3|0
1595980200000|2020-07-28 23:50:00|11292.5|11282.5|11292.5|11282.5|11293.7|11283.7|11290.7|11280.7|0
1595980500000|2020-07-28 23:55:00|11293.1|11283.1|11293.7|11283.7|11294.3|11284.3|11292.5|11282.5|0
1595980800000|2020-07-29 00:00:00|11293.1|11283.1|11293.9|11283.9|11297|11287|11288.8|11278.8|0
1595981100000|2020-07-29 00:05:00|11294.2|11284.2|11289|11279|11294.2|11284.2|11288.1|11278.1|0
1595981400000|2020-07-29 00:10:00|11289.6|11279.6|11285.5|11275.5|11290.2|11280.2|11282|11272|0
1595981700000|2020-07-29 00:15:00|11286.1|11276.1|11292.3|11282.3|11293.6|11283.6|11284.3|11274.3|0
1595982000000|2020-07-29 00:20:00|11291.7|11281.7|11296.1|11286.1|11296.7|11286.7|11291.1|11281.1|0
1595982300000|2020-07-29 00:25:00|11296.7|11286.7|11296.1|11286.1|11297.3|11287.3|11294.9|11284.9|0
1595982600000|2020-07-29 00:30:00|11296.7|11286.7|11293|11283|11299.2|11289.2|11292.4|11282.4|0
1595982900000|2020-07-29 00:35:00|11293.6|11283.6|11292.4|11282.4|11294.2|11284.2|11290.6|11280.6|0
1595983200000|2020-07-29 00:40:00|11292.7|11282.7|11291.8|11281.8|11293.6|11283.6|11290.8|11280.8|0
1595983500000|2020-07-29 00:45:00|11291.5|11281.5|11297.8|11287.8|11299|11289|11289.9|11279.9|0
1595983800000|2020-07-29 00:50:00|11297.5|11287.5|11297.8|11287.8|11298.4|11288.4|11295.9|11285.9|0
1595984100000|2020-07-29 00:55:00|11297.5|11287.5|11295.3|11285.3|11297.5|11287.5|11295.3|11285.3|0
1595984400000|2020-07-29 01:00:00|11284.4|11274.4|11302.9|11296.9|11303.4|11299.4|11284.2|11274.2|135
1595984700000|2020-07-29 01:05:00|11298.9|11292.9|11301.9|11297.4|11302.9|11299.4|11295.4|11292.9|82
1595985000000|2020-07-29 01:10:00|11300.4|11294.9|11305.9|11301.9|11305.9|11301.9|11296.4|11292.9|82
1595985300000|2020-07-29 01:15:00|11307.4|11302.4|11305.9|11300.9|11311.9|11308.4|11301.4|11297.9|170
1595985600000|2020-07-29 01:20:00|11302.9|11299.9|11307.9|11303.9|11308.4|11304.9|11302.9|11299.4|64
1595985900000|2020-07-29 01:25:00|11307.4|11302.9|11298.4|11293.4|11307.9|11303.4|11298.4|11292.9|158
1595986200000|2020-07-29 01:30:00|11297.9|11293.9|11294.4|11288.9|11298.9|11294.9|11293.4|11288.9|188
1595986500000|2020-07-29 01:35:00|11294.9|11287.9|11302.4|11298.9|11304.4|11300.9|11288.9|11284.9|131
1595986800000|2020-07-29 01:40:00|11301.9|11297.4|11308.4|11304.9|11308.4|11304.9|11297.9|11292.9|139
1595987100000|2020-07-29 01:45:00|11309.9|11305.4|11317.4|11312.9|11318.4|11314.9|11305.4|11301.4|137
1595987400000|2020-07-29 01:50:00|11316.9|11313.4|11310.9|11305.9|11320.4|11317.9|11309.4|11305.9|160
1595987700000|2020-07-29 01:55:00|11310.4|11307.4|11312.9|11309.4|11312.9|11309.9|11309.4|11307.4|76
1595988000000|2020-07-29 02:00:00|11313.4|11308.9|11319.4|11316.4|11320.4|11316.9|11313.4|11308.9|148
1595988300000|2020-07-29 02:05:00|11319.9|11316.9|11322.4|11319.4|11326.9|11322.4|11319.9|11315.4|295
1595988600000|2020-07-29 02:10:00|11322.9|11319.9|11334.4|11330.4|11334.9|11330.9|11322.9|11319.4|157
1595988900000|2020-07-29 02:15:00|11334.9|11330.9|11328.4|11325.4|11334.9|11331.4|11326.9|11323.9|299
1595989200000|2020-07-29 02:20:00|11329.4|11325.9|11334.9|11331.4|11337.4|11332.4|11327.4|11324.4|266
1595989500000|2020-07-29 02:25:00|11335.9|11331.9|11345.9|11341.9|11346.4|11342.9|11335.9|11331.9|143
1595989800000|2020-07-29 02:30:00|11345.4|11339.4|11340.9|11338.4|11346.4|11342.9|11340.9|11337.9|274
1595990100000|2020-07-29 02:35:00|11341.4|11334.9|11336.4|11331.4|11341.4|11336.4|11328.4|11324.4|206
1595990400000|2020-07-29 02:40:00|11335.9|11330.9|11324.9|11320.9|11335.9|11330.9|11324.9|11319.9|202
1595990700000|2020-07-29 02:45:00|11325.4|11321.4|11323.9|11319.4|11328.4|11322.4|11322.4|11318.4|122
1595991000000|2020-07-29 02:50:00|11323.4|11318.4|11321.9|11316.9|11323.4|11319.4|11318.9|11315.4|462
1595991300000|2020-07-29 02:55:00|11321.4|11317.4|11328.9|11324.9|11329.9|11326.4|11321.4|11316.4|127
1595991600000|2020-07-29 03:00:00|11329.4|11325.4|11332.4|11327.9|11333.9|11329.4|11327.9|11324.4|114
1595991900000|2020-07-29 03:05:00|11331.9|11327.4|11337.4|11333.9|11338.4|11334.9|11331.9|11326.9|140
1595992200000|2020-07-29 03:10:00|11337.9|11334.4|11335.4|11331.9|11343.9|11338.4|11334.9|11329.9|83
1595992500000|2020-07-29 03:15:00|11336.4|11332.4|11335.4|11331.9|11338.4|11333.9|11332.4|11329.9|498
1595992800000|2020-07-29 03:20:00|11334.9|11332.9|11336.4|11333.4|11338.4|11334.4|11333.4|11328.9|158
1595993100000|2020-07-29 03:25:00|11335.4|11330.9|11330.4|11324.4|11336.4|11333.4|11326.4|11322.9|139
1595993400000|2020-07-29 03:30:00|11330.9|11325.4|11314.9|11311.4|11331.9|11325.9|11313.9|11311.4|177
1595993700000|2020-07-29 03:35:00|11313.4|11310.4|11314.4|11309.9|11319.9|11315.9|11311.9|11308.4|196
1595994000000|2020-07-29 03:40:00|11314.9|11310.4|11304.9|11301.9|11315.9|11312.4|11304.4|11301.9|382
1595994300000|2020-07-29 03:45:00|11302.9|11299.9|11328.6|11326.6|11333.4|11331.4|11291.9|11289.9|498485
1595994600000|2020-07-29 03:50:00|11328.4|11326.4|11340.2|11338.2|11342.5|11340.5|11328.4|11326.4|397425
1595994900000|2020-07-29 03:55:00|11341.9|11339.9|11332.6|11330.6|11344.3|11342.3|11332.3|11330.3|141750
1595995200000|2020-07-29 04:00:00|11332.2|11330.2|11312.5|11310.5|11336.4|11334.4|11306|11304|85725
1595995500000|2020-07-29 04:05:00|11312.3|11310.3|11266.5|11264.5|11313|11311|11260|11258|152100
1595995800000|2020-07-29 04:10:00|11266.9|11264.9|11273|11271|11284.8|11282.8|11263.5|11261.5|86175
1595996100000|2020-07-29 04:15:00|11273.1|11271.1|11286.1|11284.1|11288.9|11286.9|11265.5|11263.5|75600
1595996400000|2020-07-29 04:20:00|11286.9|11284.9|11277.6|11275.6|11297.5|11295.5|11276.1|11274.1|82500
1595996700000|2020-07-29 04:25:00|11277.8|11275.8|11276.2|11274.2|11281.6|11279.6|11271.5|11269.5|55575
1595997000000|2020-07-29 04:30:00|11275.9|11273.9|11276.6|11274.6|11284.6|11282.6|11273.8|11271.8|34200
1595997300000|2020-07-29 04:35:00|11276.7|11274.7|11284.8|11282.8|11287.2|11285.2|11269|11267|44925
1595997600000|2020-07-29 04:40:00|11284.4|11282.4|11276.3|11274.3|11285.7|11283.7|11272.4|11270.4|22650
1595997900000|2020-07-29 04:45:00|11277.7|11275.7|11267.6|11265.6|11281.5|11279.5|11263.1|11261.1|70575
1595998200000|2020-07-29 04:50:00|11267.8|11265.8|11266|11264|11273.1|11271.1|11260.9|11258.9|58050
1595998500000|2020-07-29 04:55:00|11264.1|11262.1|11255.3|11253.3|11265.4|11263.4|11251.4|11249.4|81975
1595998800000|2020-07-29 05:00:00|11255.5|11253.5|11257|11255|11261.7|11259.7|11244.1|11242.1|78975
1595999100000|2020-07-29 05:05:00|11256.7|11254.7|11264.1|11262.1|11266.9|11264.9|11251|11249|94875
1595999400000|2020-07-29 05:10:00|11264.5|11262.5|11262.8|11260.8|11268.6|11266.6|11259.3|11257.3|86325
1595999700000|2020-07-29 05:15:00|11263.1|11261.1|11266.6|11264.6|11268.7|11266.7|11258.8|11256.8|86400
1596000000000|2020-07-29 05:20:00|11266.1|11264.1|11272.9|11270.9|11279.3|11277.3|11265.3|11263.3|85050
1596000300000|2020-07-29 05:25:00|11273.8|11271.8|11270.7|11268.7|11277|11275|11270.1|11268.1|62625
1596000600000|2020-07-29 05:30:00|11270.4|11268.4|11274.5|11272.5|11280.1|11278.1|11270.4|11268.4|104475
1596000900000|2020-07-29 05:35:00|11274.7|11272.7|11269.5|11267.5|11277.8|11275.8|11267.7|11265.7|78450
1596001200000|2020-07-29 05:40:00|11269.4|11267.4|11262.2|11260.2|11273.6|11271.6|11256.1|11254.1|84150
1596001500000|2020-07-29 05:45:00|11261.3|11259.3|11266.9|11264.9|11267.3|11265.3|11260.1|11258.1|220350
1596001800000|2020-07-29 05:50:00|11267.6|11265.6|11282.9|11280.9|11285.6|11283.6|11265.5|11263.5|55575
1596002100000|2020-07-29 05:55:00|11282.8|11280.8|11282|11280|11284.1|11282.1|11276.8|11274.8|36900
1596002400000|2020-07-29 06:00:00|11282.9|11280.9|11301.2|11299.2|11301.8|11299.8|11282.9|11280.9|101625
1596002700000|2020-07-29 06:05:00|11300.9|11298.9|11299.8|11297.8|11305|11303|11293.9|11291.9|54450
1596003000000|2020-07-29 06:10:00|11299.9|11297.9|11304.9|11302.9|11306.7|11304.7|11295.8|11293.8|44775
1596003300000|2020-07-29 06:15:00|11305.2|11303.2|11307.4|11305.4|11312.4|11310.4|11304|11302|79500
1596003600000|2020-07-29 06:20:00|11307.5|11305.5|11298.9|11296.9|11310.2|11308.2|11296.6|11294.6|52575
1596003900000|2020-07-29 06:25:00|11298.8|11296.8|11305|11303|11305|11303|11298|11296|75075
1596004200000|2020-07-29 06:30:00|11304.9|11302.9|11288.1|11286.1|11308.8|11306.8|11287.8|11285.8|35550
1596004500000|2020-07-29 06:35:00|11289.7|11287.7|11294.6|11292.6|11300.1|11298.1|11288.8|11286.8|103575
1596004800000|2020-07-29 06:40:00|11294.5|11292.5|11289|11287|11297.1|11295.1|11288.3|11286.3|81150
1596005100000|2020-07-29 06:45:00|11288.9|11286.9|11293.3|11291.3|11297.5|11295.5|11288.7|11286.7|26250
1596005400000|2020-07-29 06:50:00|11293.1|11291.1|11284.7|11282.7|11294.8|11292.8|11281.9|11279.9|69375
1596005700000|2020-07-29 06:55:00|11285.5|11283.5|11291.2|11289.2|11291.4|11289.4|11277.1|11275.1|42375
1596006000000|2020-07-29 07:00:00|11291.3|11289.3|11298.7|11296.7|11302.8|11300.8|11291.1|11289.1|163425
1596006300000|2020-07-29 07:05:00|11298.9|11296.9|11297.1|11295.1|11299.6|11297.6|11294.2|11292.2|34200
1596006600000|2020-07-29 07:10:00|11297|11295|11287.3|11285.3|11299.3|11297.3|11287|11285|26025
1596006900000|2020-07-29 07:15:00|11287|11285|11285.3|11283.3|11287|11285|11279.2|11277.2|31650
1596007200000|2020-07-29 07:20:00|11285.2|11283.2|11284.2|11282.2|11293.3|11291.3|11283.8|11281.8|108975
1596007500000|2020-07-29 07:25:00|11284|11282|11276.6|11274.6|11286|11284|11270.3|11268.3|50100
1596007800000|2020-07-29 07:30:00|11276.1|11274.1|11273|11271|11276.1|11274.1|11261.6|11259.6|82200
1596008100000|2020-07-29 07:35:00|11271.3|11269.3|11280.2|11278.2|11282.9|11280.9|11269.7|11267.7|36300
1596008400000|2020-07-29 07:40:00|11280.1|11278.1|11290.2|11288.2|11291.1|11289.1|11279.7|11277.7|37350
1596008700000|2020-07-29 07:45:00|11290.1|11288.1|11295.1|11293.1|11299.9|11297.9|11290.1|11288.1|72825
1596009000000|2020-07-29 07:50:00|11295.2|11293.2|11276|11274|11297.4|11295.4|11276|11274|144900
1596009300000|2020-07-29 07:55:00|11275.2|11273.2|11278.1|11276.1|11283.6|11281.6|11273.1|11271.1|85425
1596009600000|2020-07-29 08:00:00|11278|11276|11269|11267|11285.9|11283.9|11264.3|11262.3|57000
1596009900000|2020-07-29 08:05:00|11269.3|11267.3|11263.7|11261.7|11278.4|11276.4|11261.8|11259.8|33150
1596010200000|2020-07-29 08:10:00|11262.5|11260.5|11270.8|11268.8|11274.3|11272.3|11255.8|11253.8|58950
1596010500000|2020-07-29 08:15:00|11270.7|11268.7|11269.1|11267.1|11278.3|11276.3|11266.2|11264.2|37800
1596010800000|2020-07-29 08:20:00|11268.3|11266.3|11267.1|11265.1|11273|11271|11261.7|11259.7|34275
1596011100000|2020-07-29 08:25:00|11267.7|11265.7|11270|11268|11270|11268|11255.7|11253.7|38175
1596011400000|2020-07-29 08:30:00|11270.2|11268.2|11272.2|11270.2|11279.9|11277.9|11268.7|11266.7|52725
1596011700000|2020-07-29 08:35:00|11272.4|11270.4|11233.9|11231.9|11274.2|11272.2|11225.7|11223.7|186300
1596012000000|2020-07-29 08:40:00|11233.1|11231.1|11212.9|11210.9|11242.4|11240.4|11211.3|11209.3|204375
1596012300000|2020-07-29 08:45:00|11214.3|11212.3|11226.1|11224.1|11231.8|11229.8|11209|11207|102075
1596012600000|2020-07-29 08:50:00|11225.2|11223.2|11225.4|11223.4|11233.5|11231.5|11215.8|11213.8|96900
1596012900000|2020-07-29 08:55:00|11225.7|11223.7|11224|11222|11226.8|11224.8|11211.6|11209.6|96150
1596013200000|2020-07-29 09:00:00|11224.2|11222.2|11235.3|11233.3|11244.2|11242.2|11223.7|11221.7|172125
1596013500000|2020-07-29 09:05:00|11234.3|11232.3|11202.8|11200.8|11236.7|11234.7|11201.9|11199.9|219900
1596013800000|2020-07-29 09:10:00|11203.1|11201.1|11184.6|11182.6|11207.4|11205.4|11179.8|11177.8|224925
1596014100000|2020-07-29 09:15:00|11184.8|11182.8|11171.6|11169.6|11184.8|11182.8|11165|11163|412875
1596014400000|2020-07-29 09:20:00|11171.9|11169.9|11182.3|11180.3|11189.6|11187.6|11168.9|11166.9|142650
1596014700000|2020-07-29 09:25:00|11183.5|11181.5|11201.1|11199.1|11206.1|11204.1|11181.7|11179.7|137100
1596015000000|2020-07-29 09:30:00|11200.1|11198.1|11223.1|11221.1|11226.6|11224.6|11194|11192|145800
1596015300000|2020-07-29 09:35:00|11222.8|11220.8|11228.1|11226.1|11235.4|11233.4|11221.8|11219.8|174375
1596015600000|2020-07-29 09:40:00|11228|11226|11226.4|11224.4|11228.1|11226.1|11212.9|11210.9|163725
1596015900000|2020-07-29 09:45:00|11226.5|11224.5|11227.1|11225.1|11232.6|11230.6|11225.8|11223.8|105675
1596016200000|2020-07-29 09:50:00|11227.4|11225.4|11204.9|11202.9|11227.4|11225.4|11204.8|11202.8|140550
1596016500000|2020-07-29 09:55:00|11205|11203|11210|11208|11212.4|11210.4|11203.6|11201.6|117000
1596016800000|2020-07-29 10:00:00|11212.3|11209.3|11215.3|11211.3|11220.8|11217.8|11210.3|11207.8|324
1596017100000|2020-07-29 10:05:00|11215.8|11211.8|11220.8|11216.3|11220.8|11216.3|11212.3|11207.8|197
1596017400000|2020-07-29 10:10:00|11218.8|11208.8|11216.7|11206.7|11220.1|11210.1|11216.1|11206.1|7031969
1596017700000|2020-07-29 10:15:00|11216.1|11206.1|11213.8|11203.8|11217.4|11207.4|11212.6|11202.6|0
1596018000000|2020-07-29 10:20:00|11214.4|11204.4|11212.7|11202.7|11215.6|11205.6|11212.1|11202.1|0
1596018300000|2020-07-29 10:25:00|11213.3|11203.3|11214.5|11204.5|11216.9|11206.9|11212.4|11202.4|0
1596018600000|2020-07-29 10:30:00|11215.1|11205.1|11214.5|11204.5|11215.7|11205.7|11213.9|11203.9|0
1596018900000|2020-07-29 10:35:00|11213.9|11203.9|11216.3|11206.3|11216.9|11206.9|11213.9|11203.9|0
1596019200000|2020-07-29 10:40:00|11215.7|11205.7|11227.3|11217.8|11231.8|11221.8|11215.7|11205.7|18
1596019500000|2020-07-29 10:45:00|11226.8|11210.3|11221.8|11211.8|11226.8|11212.6|11219.8|11210.3|7
1596019800000|2020-07-29 10:50:00|11221.6|11211.6|11221.1|11211.1|11221.6|11211.6|11221.1|11211.1|5
1596020100000|2020-07-29 10:55:00|11220.8|11210.8|11203.3|11196.8|11220.8|11210.8|11203.3|11195.8|23
1596020400000|2020-07-29 11:00:00|11204.3|11197.3|11208.3|11201.3|11209.3|11202.8|11201.8|11196.8|14
1596020700000|2020-07-29 11:05:00|11208.8|11202.8|11213.3|11205.8|11213.3|11206.8|11207.3|11197.3|8
1596021000000|2020-07-29 11:10:00|11212.8|11206.3|11220.8|11212.3|11221.3|11217.8|11210.3|11205.3|19
1596021300000|2020-07-29 11:15:00|11220.3|11211.8|11214.3|11204.3|11220.3|11211.8|11204.8|11200.1|9
1596021600000|2020-07-29 11:20:00|11214.6|11204.6|11217.3|11209.3|11218.8|11212.3|11214.6|11204.6|2
1596021900000|2020-07-29 11:25:00|11218.3|11210.8|11217.3|11209.3|11219.8|11213.3|11213.8|11208.8|32
1596022200000|2020-07-29 11:30:00|11216.8|11208.8|11217.3|11209.8|11217.3|11209.8|11207.3|11200.3|7
1596022500000|2020-07-29 11:35:00|11218.3|11210.3|11215.8|11207.8|11220.3|11214.3|11215.8|11207.8|3
1596022800000|2020-07-29 11:40:00|11218.3|11208.3|11204.8|11199.3|11218.3|11212.3|11202.3|11196.3|3
1596023100000|2020-07-29 11:45:00|11207.3|11199.8|11210.8|11200.8|11218.3|11213.3|11202.3|11197.3|139
1596023400000|2020-07-29 11:50:00|11211.1|11201.1|11214.3|11206.3|11214.3|11206.3|11203.3|11200.8|10
1596023700000|2020-07-29 11:55:00|11206.8|11205.8|11209.3|11201.3|11209.3|11207.3|11206.8|11200.8|17
1596024000000|2020-07-29 12:00:00|11208.8|11201.8|11207.3|11199.8|11213.3|11204.3|11203.8|11197.3|23
1596024300000|2020-07-29 12:05:00|11206.8|11199.3|11216.3|11209.3|11216.3|11209.3|11206.8|11199.3|7
1596024600000|2020-07-29 12:10:00|11218.3|11209.8|11218.8|11213.3|11218.8|11213.3|11213.3|11209.3|3
1596024900000|2020-07-29 12:15:00|11218.3|11213.8|11216.3|11207.8|11218.8|11213.8|11213.8|11205.8|3
1596025200000|2020-07-29 12:20:00|11215.8|11208.3|11213.8|11206.3|11216.8|11209.8|11213.8|11205.8|4
1596025500000|2020-07-29 12:25:00|11213.3|11205.8|11207.3|11200.8|11213.8|11209.3|11207.3|11200.8|8
1596025800000|2020-07-29 12:30:00|11206.3|11201.3|11202.8|11197.3|11206.3|11201.3|11199.8|11195.8|23
1596026100000|2020-07-29 12:35:00|11202.3|11198.8|11199.3|11193.8|11202.3|11198.8|11199.3|11193.8|22
1596026400000|2020-07-29 12:40:00|11199.8|11194.3|11206.3|11200.3|11206.3|11202.8|11196.8|11193.8|29
1596026700000|2020-07-29 12:45:00|11207.3|11200.8|11209.3|11200.8|11210.3|11200.8|11202.8|11199.8|13
1596027000000|2020-07-29 12:50:00|11210.8|11200.3|11209.8|11201.8|11211.8|11203.8|11209.3|11200.3|3
1596027300000|2020-07-29 12:55:00|11209.3|11202.3|11215.8|11208.8|11215.8|11210.3|11207.3|11199.8|17
1596027600000|2020-07-29 13:00:00|11215.3|11208.3|11218.8|11212.3|11219.3|11213.8|11213.3|11206.8|22
1596027900000|2020-07-29 13:05:00|11218.3|11210.8|11210.8|11203.8|11218.3|11211.3|11210.8|11203.8|6
1596028200000|2020-07-29 13:10:00|11212.3|11205.3|11213.3|11208.3|11217.8|11211.3|11212.3|11205.3|6
1596028500000|2020-07-29 13:15:00|11212.8|11204.8|11211.8|11207.3|11212.8|11207.3|11211.8|11204.8|6
1596028800000|2020-07-29 13:20:00|11212.3|11200.8|11212.3|11208.3|11212.8|11208.3|11204.8|11200.8|85
1596029100000|2020-07-29 13:25:00|11212.8|11208.8|11213.8|11209.8|11213.8|11210.3|11209.3|11204.8|96
1596029400000|2020-07-29 13:30:00|11213.3|11209.3|11223.3|11219.8|11229.8|11225.3|11212.8|11207.8|337
1596029700000|2020-07-29 13:35:00|11223.8|11220.8|11218.8|11210.8|11229.3|11224.8|11218.8|11210.3|157
1596030000000|2020-07-29 13:40:00|11218.3|11210.3|11209.3|11203.8|11218.3|11210.8|11205.8|11201.3|108
1596030300000|2020-07-29 13:45:00|11208.8|11204.3|11214.3|11210.3|11216.8|11212.3|11208.8|11204.3|198
1596030600000|2020-07-29 13:50:00|11213.8|11210.8|11214.3|11210.8|11214.3|11210.8|11210.3|11206.8|197
1596030900000|2020-07-29 13:55:00|11214.8|11211.3|11213.3|11209.8|11219.8|11215.3|11213.3|11209.3|100
1596031200000|2020-07-29 14:00:00|11215.3|11210.3|11231.8|11227.8|11232.3|11227.8|11214.8|11210.3|55
1596031500000|2020-07-29 14:05:00|11231.3|11228.3|11232.3|11227.8|11233.3|11228.8|11229.3|11224.3|50
1596031800000|2020-07-29 14:10:00|11231.8|11227.3|11232.8|11229.3|11234.8|11230.3|11229.3|11225.3|27
1596032100000|2020-07-29 14:15:00|11232.3|11227.3|11239.8|11235.8|11240.8|11237.3|11231.3|11227.3|58
1596032400000|2020-07-29 14:20:00|11240.3|11236.3|11231.3|11226.8|11240.8|11236.8|11228.8|11224.3|97
1596032700000|2020-07-29 14:25:00|11232.3|11227.3|11227.3|11222.8|11234.8|11230.3|11223.8|11219.8|67
1596033000000|2020-07-29 14:30:00|11227.8|11223.3|11221.3|11217.3|11232.3|11228.3|11221.3|11217.3|36
1596033300000|2020-07-29 14:35:00|11220.3|11216.3|11223.3|11219.8|11225.8|11221.8|11217.3|11213.3|22
1596033600000|2020-07-29 14:40:00|11224.3|11220.3|11223.8|11219.8|11227.3|11223.8|11221.8|11217.8|92
1596033900000|2020-07-29 14:45:00|11223.3|11220.3|11229.3|11226.3|11230.3|11226.3|11220.8|11216.3|82
1596034200000|2020-07-29 14:50:00|11228.3|11225.3|11228.3|11225.3|11230.8|11227.3|11225.8|11221.8|54
1596034500000|2020-07-29 14:55:00|11230.3|11224.8|11232.8|11230.3|11233.3|11230.3|11227.8|11223.8|131
1596034800000|2020-07-29 15:00:00|11232.3|11229.8|11227.8|11224.3|11232.8|11230.3|11225.3|11220.8|209
1596035100000|2020-07-29 15:05:00|11226.8|11223.8|11230.8|11226.8|11230.8|11227.8|11223.3|11219.8|34
1596035400000|2020-07-29 15:10:00|11230.3|11227.3|11227.8|11223.3|11230.3|11227.3|11225.3|11221.3|44
1596035700000|2020-07-29 15:15:00|11227.3|11223.8|11222.8|11219.3|11229.3|11224.8|11222.3|11218.8|10
1596036000000|2020-07-29 15:20:00|11223.8|11220.8|11231.3|11227.8|11232.3|11228.3|11222.8|11218.8|78
1596036300000|2020-07-29 15:25:00|11232.3|11228.3|11223.8|11219.3|11232.3|11228.3|11221.8|11218.8|130
1596036600000|2020-07-29 15:30:00|11223.3|11218.8|11215.8|11211.8|11223.3|11218.8|11215.8|11211.8|86
1596036900000|2020-07-29 15:35:00|11216.3|11212.3|11227.3|11223.3|11227.3|11223.3|11215.8|11211.8|25
1596037200000|2020-07-29 15:40:00|11226.8|11222.8|11229.8|11226.3|11231.3|11227.8|11222.3|11218.3|46
1596037500000|2020-07-29 15:45:00|11230.3|11227.8|11228.3|11224.8|11230.3|11227.8|11226.3|11222.3|417
1596037800000|2020-07-29 15:50:00|11228.8|11225.3|11229.8|11226.3|11231.8|11228.3|11228.8|11225.3|19
1596038100000|2020-07-29 15:55:00|11230.3|11226.8|11227.8|11224.8|11230.3|11226.8|11226.8|11223.3|24
1596038400000|2020-07-29 16:00:00|11227.3|11224.3|11225.3|11222.3|11228.8|11225.8|11224.8|11221.8|85
1596038700000|2020-07-29 16:05:00|11226.3|11222.8|11222.3|11219.3|11227.3|11223.8|11222.3|11219.3|15
1596039000000|2020-07-29 16:10:00|11222.8|11219.8|11231.3|11227.8|11231.3|11227.8|11222.8|11218.8|19
1596039300000|2020-07-29 16:15:00|11230.8|11227.3|11230.3|11226.8|11231.3|11227.3|11227.3|11223.8|50
1596039600000|2020-07-29 16:20:00|11230.8|11226.3|11230.8|11227.3|11233.8|11230.3|11230.3|11226.3|24
1596039900000|2020-07-29 16:25:00|11231.3|11227.8|11229.8|11226.3|11231.8|11228.8|11229.3|11225.8|8
1596040200000|2020-07-29 16:30:00|11230.3|11226.8|11234.8|11231.8|11234.8|11231.8|11228.3|11224.8|21
1596040500000|2020-07-29 16:35:00|11234.3|11231.3|11235.8|11232.3|11237.8|11233.8|11229.8|11225.3|59
1596040800000|2020-07-29 16:40:00|11236.8|11232.8|11237.3|11233.8|11238.3|11234.3|11235.3|11231.8|25
1596041100000|2020-07-29 16:45:00|11237.8|11233.3|11238.8|11235.3|11240.8|11236.8|11237.8|11233.3|15
1596041400000|2020-07-29 16:50:00|11239.8|11234.3|11242.8|11239.8|11243.8|11240.3|11237.3|11233.3|49
1596041700000|2020-07-29 16:55:00|11243.3|11239.3|11242.3|11236.8|11243.3|11239.8|11235.8|11230.8|53
1596042000000|2020-07-29 17:00:00|11243.3|11237.3|11238.8|11233.8|11243.3|11238.3|11238.3|11233.8|10
1596042300000|2020-07-29 17:05:00|11239.3|11236.8|11241.3|11237.8|11241.8|11237.8|11234.8|11230.8|44
1596042600000|2020-07-29 17:10:00|11240.8|11236.8|11244.3|11240.8|11244.3|11240.8|11239.8|11235.8|110
1596042900000|2020-07-29 17:15:00|11243.8|11240.3|11246.3|11242.8|11246.8|11242.8|11242.3|11238.3|45
1596043200000|2020-07-29 17:20:00|11245.3|11241.3|11250.3|11246.8|11251.3|11247.8|11245.3|11241.3|93
1596043500000|2020-07-29 17:25:00|11249.8|11247.3|11252.3|11248.8|11252.3|11248.8|11247.3|11243.8|102
1596043800000|2020-07-29 17:30:00|11251.8|11249.3|11248.3|11244.3|11252.8|11249.3|11247.8|11244.3|30
1596044100000|2020-07-29 17:35:00|11248.8|11245.3|11251.8|11247.8|11252.8|11248.8|11248.3|11244.8|19
1596044400000|2020-07-29 17:40:00|11251.3|11248.3|11250.8|11247.8|11253.3|11249.8|11249.8|11245.8|27
1596044700000|2020-07-29 17:45:00|11250.3|11246.8|11251.3|11248.3|11251.8|11248.3|11248.8|11245.8|22
1596045000000|2020-07-29 17:50:00|11250.8|11248.8|11250.3|11245.8|11251.8|11248.8|11249.3|11245.8|33
1596045300000|2020-07-29 17:55:00|11247.8|11245.3|11237.3|11231.3|11247.8|11245.3|11237.3|11230.8|25
1596045600000|2020-07-29 18:00:00|11238.8|11232.1|11246.8|11241.3|11251.3|11246.8|11229.8|11223.8|115
1596045900000|2020-07-29 18:05:00|11246.3|11240.3|11251.8|11247.3|11252.8|11248.3|11244.8|11240.3|115
1596046200000|2020-07-29 18:10:00|11252.8|11247.8|11251.8|11246.3|11254.8|11250.3|11248.8|11244.3|23
1596046500000|2020-07-29 18:15:00|11252.8|11246.8|11255.8|11250.8|11256.8|11252.3|11249.8|11244.8|32
1596046800000|2020-07-29 18:20:00|11256.3|11251.3|11256.8|11252.8|11257.8|11255.3|11253.8|11248.8|46
1596047100000|2020-07-29 18:25:00|11254.8|11252.3|11252.3|11249.3|11259.8|11256.8|11252.3|11248.8|67
1596047400000|2020-07-29 18:30:00|11253.3|11250.3|11260.8|11256.3|11264.3|11261.3|11253.3|11249.8|69
1596047700000|2020-07-29 18:35:00|11261.3|11256.8|11262.3|11257.8|11264.8|11260.3|11259.3|11255.3|50
1596048000000|2020-07-29 18:40:00|11262.8|11258.3|11268.3|11264.3|11268.3|11264.3|11254.3|11249.8|107
1596048300000|2020-07-29 18:45:00|11268.8|11264.8|11269.8|11266.3|11270.3|11267.8|11259.8|11255.3|129
1596048600000|2020-07-29 18:50:00|11269.3|11265.8|11266.8|11262.8|11276.3|11272.8|11266.3|11262.8|62
1596048900000|2020-07-29 18:55:00|11267.3|11263.3|11245.3|11240.8|11267.8|11263.3|11244.3|11238.3|36
1596049200000|2020-07-29 19:00:00|11245.8|11243.8|11232.8|11226.8|11251.3|11247.8|11232.8|11226.3|69
1596049500000|2020-07-29 19:05:00|11231.8|11226.3|11248.3|11243.3|11252.3|11246.3|11231.3|11226.3|45
1596049800000|2020-07-29 19:10:00|11247.8|11243.8|11255.8|11250.8|11259.8|11255.3|11245.3|11240.3|25
1596050100000|2020-07-29 19:15:00|11255.3|11250.3|11252.8|11247.8|11261.8|11255.8|11246.8|11241.8|30
1596050400000|2020-07-29 19:20:00|11253.3|11248.3|11262.8|11257.8|11269.3|11263.8|11253.3|11248.3|33
1596050700000|2020-07-29 19:25:00|11263.3|11258.3|11260.8|11255.8|11266.3|11261.8|11255.8|11251.3|38
1596051000000|2020-07-29 19:30:00|11260.3|11254.3|11273.8|11269.3|11274.8|11269.8|11255.8|11251.8|46
1596051300000|2020-07-29 19:35:00|11274.8|11269.8|11271.3|11266.3|11275.3|11270.3|11266.8|11261.3|59
1596051600000|2020-07-29 19:40:00|11270.8|11265.8|11270.8|11265.8|11275.8|11271.3|11266.8|11262.3|91
1596051900000|2020-07-29 19:45:00|11270.3|11267.3|11269.8|11266.3|11272.8|11268.8|11263.8|11260.8|116
1596052200000|2020-07-29 19:50:00|11270.3|11266.8|11267.8|11261.3|11272.8|11268.3|11263.3|11260.8|203
1596052500000|2020-07-29 19:55:00|11263.8|11261.8|11261.8|11257.3|11268.3|11264.8|11255.3|11250.8|357
1596052800000|2020-07-29 20:00:00|11261.3|11256.3|11268.3|11263.8|11268.3|11264.3|11258.8|11253.8|321
1596053100000|2020-07-29 20:05:00|11267.8|11264.3|11270.8|11264.8|11271.3|11265.8|11267.8|11263.8|26
1596053400000|2020-07-29 20:10:00|11270.3|11264.3|11271.3|11264.8|11272.8|11264.8|11268.8|11264.3|5
1596053700000|2020-07-29 20:15:00|11271.8|11265.3|11271.8|11265.8|11271.8|11265.8|11271.8|11265.3|0
1596054000000|2020-07-29 20:20:00|11271.3|11264.3|11266.8|11262.8|11271.3|11264.3|11266.3|11262.3|7
1596054300000|2020-07-29 20:25:00|11267.3|11263.3|11271.8|11266.3|11271.8|11266.3|11267.3|11263.3|0
1596054600000|2020-07-29 20:30:00|11271.3|11266.8|11270.8|11266.3|11272.8|11267.8|11270.3|11265.8|74
1596054900000|2020-07-29 20:35:00|11270.3|11266.8|11274.8|11270.3|11275.3|11270.3|11270.3|11266.8|41
1596055200000|2020-07-29 20:40:00|11275.3|11269.8|11274.8|11268.8|11275.8|11269.8|11272.8|11268.3|13
1596055500000|2020-07-29 20:45:00|11274.3|11268.3|11272.3|11265.3|11274.3|11268.3|11272.3|11264.8|0
1596055800000|2020-07-29 20:50:00|11267.8|11265.8|11271.8|11263.8|11272.3|11265.8|11267.8|11263.8|5
1596056100000|2020-07-29 20:55:00|11271.6|11262.8|11268.3|11260.8|11271.6|11262.8|11264.8|11260.8|50
1596056400000|2020-07-29 21:00:00|||||||||2
1596056700000|2020-07-29 21:05:00|11273.8|11263.8|11273.8|11263.8|11273.8|11263.8|11273.8|11263.8|0
1596057000000|2020-07-29 21:10:00|11273.6|11263.6|11266.8|11256.8|11273.6|11263.6|11266.8|11256.8|7087673
1596057300000|2020-07-29 21:15:00|11267|11257|11266.7|11256.7|11267.1|11257.1|11265.7|11255.7|0
1596057600000|2020-07-29 21:20:00|11266.5|11256.5|11265.5|11255.5|11266.5|11256.5|11265.4|11255.4|0
1596057900000|2020-07-29 21:25:00|11265.7|11255.7|11266.7|11256.7|11266.7|11256.7|11265.7|11255.7|0
1596058200000|2020-07-29 21:30:00|11266.6|11256.6|11266.4|11256.4|11266.7|11256.7|11265.9|11255.9|0
1596058500000|2020-07-29 21:35:00|11266.3|11256.3|11266.4|11256.4|11266.7|11256.7|11265.9|11255.9|0
1596058800000|2020-07-29 21:40:00|11266.7|11256.7|11269.5|11259.5|11270.5|11260.5|11266.7|11256.7|0
1596059100000|2020-07-29 21:45:00|11269.4|11259.4|11269.5|11259.5|11270|11260|11269.4|11259.4|0
1596059400000|2020-07-29 21:50:00|11270.2|11260.2|11270.2|11260.2|11270.4|11260.4|11270.1|11260.1|0
1596059700000|2020-07-29 21:55:00|11270.4|11260.4|11270.2|11260.2|11271.2|11261.2|11270|11260|0
1596060000000|2020-07-29 22:00:00|11273.5|11263.5|11269|11259|11273.5|11263.5|11267.8|11257.8|0
1596060300000|2020-07-29 22:05:00|11268.4|11258.4|11267.8|11257.8|11268.4|11258.4|11267.2|11257.2|0
1596060600000|2020-07-29 22:10:00|11268.4|11258.4|11269|11259|11269|11259|11267.8|11257.8|0
1596060900000|2020-07-29 22:15:00|11268.7|11258.7|11268.4|11258.4|11268.7|11258.7|11267.8|11257.8|0
1596061200000|2020-07-29 22:20:00|11269|11259|11267.8|11257.8|11269.6|11259.6|11267.8|11257.8|0
1596061500000|2020-07-29 22:25:00|11267.2|11257.2|11267.2|11257.2|11267.8|11257.8|11265.4|11255.4|0
1596061800000|2020-07-29 22:30:00|11266.9|11256.9|11267.8|11257.8|11267.8|11257.8|11266.6|11256.6|0
1596062100000|2020-07-29 22:35:00|11268.4|11258.4|11269.6|11259.6|11269.6|11259.6|11267.8|11257.8|0
1596062400000|2020-07-29 22:40:00|11270.2|11260.2|11269.3|11259.3|11270.2|11260.2|11268.4|11258.4|0
1596062700000|2020-07-29 22:45:00|11269.6|11259.6|11267.2|11257.2|11269.6|11259.6|11267.2|11257.2|0
1596063000000|2020-07-29 22:50:00|11267.5|11257.5|11266|11256|11267.5|11257.5|11266|11256|0
1596063300000|2020-07-29 22:55:00|11264.8|11254.8|11263.5|11253.5|11265.4|11255.4|11262.3|11252.3|0
1596063600000|2020-07-29 23:00:00|11262.9|11252.9|11251|11241|11270.2|11260.2|11251|11241|0
1596063900000|2020-07-29 23:05:00|11251.6|11241.6|11249.8|11239.8|11253.5|11243.5|11249.8|11239.8|0
1596064200000|2020-07-29 23:10:00|11250.1|11240.1|11248.3|11238.3|11251.6|11241.6|11244|11234|0
1596064500000|2020-07-29 23:15:00|11247.7|11237.7|11247.1|11237.1|11248.3|11238.3|11246.5|11236.5|0
1596064800000|2020-07-29 23:20:00|11246.8|11236.8|11248.3|11238.3|11251.9|11241.9|11246.5|11236.5|0
1596065100000|2020-07-29 23:25:00|11248.6|11238.6|11247.7|11237.7|11248.9|11238.9|11247.1|11237.1|0
1596065400000|2020-07-29 23:30:00|11247.1|11237.1|11249.5|11239.5|11249.5|11239.5|11244.6|11234.6|0
1596065700000|2020-07-29 23:35:00|11249.2|11239.2|11248.3|11238.3|11249.5|11239.5|11247.7|11237.7|0
1596066000000|2020-07-29 23:40:00|11247.7|11237.7|11248.9|11238.9|11248.9|11238.9|11247.7|11237.7|0
1596066300000|2020-07-29 23:45:00|11249.5|11239.5|11247.7|11237.7|11249.5|11239.5|11246.5|11236.5|0
1596066600000|2020-07-29 23:50:00|11247.4|11237.4|11247.1|11237.1|11247.7|11237.7|11245.3|11235.3|0
1596066900000|2020-07-29 23:55:00|11247.7|11237.7|11245.9|11235.9|11247.7|11237.7|11245.3|11235.3|0
1596067200000|2020-07-30 00:00:00|11245.5|11235.5|11241|11231|11247.1|11237.1|11239.8|11229.8|0
1596067500000|2020-07-30 00:05:00|11241.3|11231.3|11241|11231|11244.6|11234.6|11240.4|11230.4|0
1596067800000|2020-07-30 00:10:00|11240.4|11230.4|11241.6|11231.6|11244.6|11234.6|11238.6|11228.6|0
1596068100000|2020-07-30 00:15:00|11241|11231|11239.8|11229.8|11242.2|11232.2|11237.4|11227.4|0
1596068400000|2020-07-30 00:20:00|11240.4|11230.4|11239.8|11229.8|11243.4|11233.4|11236.1|11226.1|0
1596068700000|2020-07-30 00:25:00|11239.2|11229.2|11237.3|11227.3|11241|11231|11237.3|11227.3|0
1596069000000|2020-07-30 00:30:00|11238|11228|11240.4|11230.4|11240.7|11230.7|11238|11228|0
1596069300000|2020-07-30 00:35:00|11241|11231|11240.1|11230.1|11242.8|11232.8|11239.2|11229.2|0
1596069600000|2020-07-30 00:40:00|11239.8|11229.8|11241|11231|11241.6|11231.6|11239.2|11229.2|0
1596069900000|2020-07-30 00:45:00|11240.7|11230.7|11243.8|11233.8|11245|11235|11236.7|11226.7|0
1596070200000|2020-07-30 00:50:00|11243.2|11233.2|11244.4|11234.4|11245.7|11235.7|11240.8|11230.8|0
1596070500000|2020-07-30 00:55:00|11243.8|11233.8|11247.5|11237.5|11247.5|11237.5|11243.2|11233.2|0
1596070800000|2020-07-30 01:00:00|11246.9|11236.9|11236.5|11228.5|11246.9|11236.9|11235.3|11225.3|56
1596071100000|2020-07-30 01:05:00|11236|11228|11228|11223.5|11237.5|11234|11228|11222|133
1596071400000|2020-07-30 01:10:00|11227.5|11222.5|11214.5|11210.5|11228.5|11223.5|11214|11209.5|156
1596071700000|2020-07-30 01:15:00|11217|11211|11213|11209|11217|11213|11208.5|11204.5|169
1596072000000|2020-07-30 01:20:00|11214|11209.5|11210|11207|11217.5|11214|11209.5|11206.5|125
1596072300000|2020-07-30 01:25:00|11210.5|11207.5|11205|11201|11212.5|11209|11202|11199|120
1596072600000|2020-07-30 01:30:00|11206.5|11201.5|11208|11203.5|11214|11210.5|11201|11197.5|139
1596072900000|2020-07-30 01:35:00|11209|11204|11198|11193|11210.5|11208|11197.5|11193|145
1596073200000|2020-07-30 01:40:00|11197.5|11193.5|11205|11200.5|11209|11205|11197|11193|81
1596073500000|2020-07-30 01:45:00|11206|11201|11203.5|11199.5|11207|11202.5|11198|11194.5|121
1596073800000|2020-07-30 01:50:00|11208.5|11200|11219.5|11215|11219.5|11215|11205.5|11200|102
1596074100000|2020-07-30 01:55:00|11220.5|11216|11223|11219|11223|11219.5|11213.5|11209.5|201
1596074400000|2020-07-30 02:00:00|11222.5|11219.5|11220.5|11216.5|11224.5|11221.5|11219.5|11216|74
1596074700000|2020-07-30 02:05:00|11219.5|11216|11216|11212.5|11221|11217|11214|11210|161
1596075000000|2020-07-30 02:10:00|11215.5|11212|11221.5|11218|11225.5|11222.5|11215|11212|100
1596075300000|2020-07-30 02:15:00|11221|11219|11219|11216|11221|11219|11215|11211.5|99
1596075600000|2020-07-30 02:20:00|11220|11215.5|11219.5|11214.5|11220|11216.5|11214.5|11211|116
1596075900000|2020-07-30 02:25:00|11219|11214|11221|11218|11223.5|11220.5|11218.5|11212|33
1596076200000|2020-07-30 02:30:00|11222|11217|11218|11214.5|11222|11219|11217.5|11214.5|68
1596076500000|2020-07-30 02:35:00|11217.5|11214|11218.5|11215|11218.5|11216|11214.5|11211.5|101
1596076800000|2020-07-30 02:40:00|11219.5|11215.5|11217.5|11213.5|11221.5|11218.5|11215.5|11212.5|47
1596077100000|2020-07-30 02:45:00|11217|11213|11225.5|11221|11225.5|11222|11216|11212.5|43
1596077400000|2020-07-30 02:50:00|11224.5|11221.5|11221.5|11218|11228|11224|11221.5|11218|54
1596077700000|2020-07-30 02:55:00|11221|11219.5|11223|11219.5|11225|11221.5|11221|11218|95
1596078000000|2020-07-30 03:00:00|11224.5|11220|11230.5|11227|11231|11227.5|11223.5|11220|94
1596078300000|2020-07-30 03:05:00|11231|11227.5|11232.5|11229.5|11233|11230|11227|11224|75
1596078600000|2020-07-30 03:10:00|11233|11230|11231.5|11227.5|11234|11231|11230|11227|69
1596078900000|2020-07-30 03:15:00|11231|11228|11230|11227|11236|11232|11229.5|11226.5|91
1596079200000|2020-07-30 03:20:00|11229.5|11227.5|11235.5|11232|11236|11233|11229.5|11227.5|63
1596079500000|2020-07-30 03:25:00|11236|11232.5|11234|11231|11237.5|11234.5|11230.5|11227.5|91
1596079800000|2020-07-30 03:30:00|11233.5|11230.5|11232.5|11229.5|11240|11237.5|11230|11227|190
1596080100000|2020-07-30 03:35:00|11232|11229|11242|11238|11243|11240|11232|11229|310
1596080400000|2020-07-30 03:40:00|11242.5|11238.5|11250.5|11247|11251.5|11248.5|11240.5|11237.5|314
1596080700000|2020-07-30 03:45:00|11252|11249|11239.8|11237.8|11253|11249|11221.2|11219.2|219291
1596081000000|2020-07-30 03:50:00|11240.3|11238.3|11239.3|11237.3|11251.1|11249.1|11239.3|11237.3|133800
1596081300000|2020-07-30 03:55:00|11239|11237|11246|11244|11248.3|11246.3|11234.2|11232.2|112500
1596081600000|2020-07-30 04:00:00|11244.9|11242.9|11232.6|11230.6|11244.9|11242.9|11231.2|11229.2|151575
1596081900000|2020-07-30 04:05:00|11232.4|11230.4|11239.7|11237.7|11241.9|11239.9|11232.4|11230.4|71925
1596082200000|2020-07-30 04:10:00|11240.3|11238.3|11243.8|11241.8|11247.6|11245.6|11237.1|11235.1|99750
1596082500000|2020-07-30 04:15:00|11244|11242|11245.6|11243.6|11248.8|11246.8|11240.5|11238.5|124275
1596082800000|2020-07-30 04:20:00|11245.8|11243.8|11251.4|11249.4|11251.9|11249.9|11244.1|11242.1|101025
1596083100000|2020-07-30 04:25:00|11252|11250|11249.2|11247.2|11252.2|11250.2|11246.1|11244.1|71250
1596083400000|2020-07-30 04:30:00|11250|11248|11250.4|11248.4|11255.5|11253.5|11246.9|11244.9|85125
1596083700000|2020-07-30 04:35:00|11250.3|11248.3|11252|11250|11258|11256|11249|11247|149625
1596084000000|2020-07-30 04:40:00|11251.9|11249.9|11257.7|11255.7|11259.5|11257.5|11251.1|11249.1|74175
1596084300000|2020-07-30 04:45:00|11258.3|11256.3|11266.4|11264.4|11268.1|11266.1|11258.3|11256.3|105825
1596084600000|2020-07-30 04:50:00|11266.5|11264.5|11263|11261|11269|11267|11261.3|11259.3|96525
1596084900000|2020-07-30 04:55:00|11262.4|11260.4|11260.3|11258.3|11263.8|11261.8|11258.1|11256.1|84375
1596085200000|2020-07-30 05:00:00|11260.5|11258.5|11261.3|11259.3|11261.3|11259.3|11254.8|11252.8|82725
1596085500000|2020-07-30 05:05:00|11261.2|11259.2|11261.7|11259.7|11265|11263|11259|11257|131475
1596085800000|2020-07-30 05:10:00|11261.8|11259.8|11268.9|11266.9|11271|11269|11261.6|11259.6|84450
1596086100000|2020-07-30 05:15:00|11268.6|11266.6|11266.2|11264.2|11270.8|11268.8|11265.1|11263.1|66300
1596086400000|2020-07-30 05:20:00|11266.4|11264.4|11267.2|11265.2|11268.4|11266.4|11263.9|11261.9|68250
1596086700000|2020-07-30 05:25:00|11265.8|11263.8|11261.2|11259.2|11267.4|11265.4|11258.1|11256.1|90450
1596087000000|2020-07-30 05:30:00|11261.5|11259.5|11262|11260|11263|11261|11254|11252|82425
1596087300000|2020-07-30 05:35:00|11261.6|11259.6|11267.4|11265.4|11268.1|11266.1|11259.2|11257.2|110025
1596087600000|2020-07-30 05:40:00|11267.5|11265.5|11267.2|11265.2|11269.1|11267.1|11265.6|11263.6|63600
1596087900000|2020-07-30 05:45:00|11265.8|11263.8|11264|11262|11269.2|11267.2|11264|11262|75975
1596088200000|2020-07-30 05:50:00|11264.1|11262.1|11263.8|11261.8|11266.3|11264.3|11262.2|11260.2|111150
1596088500000|2020-07-30 05:55:00|11263.7|11261.7|11258.9|11256.9|11264.8|11262.8|11258.2|11256.2|108300
1596088800000|2020-07-30 06:00:00|11258.8|11256.8|11259.3|11257.3|11259.9|11257.9|11256.2|11254.2|77100
1596089100000|2020-07-30 06:05:00|11259.1|11257.1|11262.9|11260.9|11264.7|11262.7|11259.1|11257.1|57675
1596089400000|2020-07-30 06:10:00|11263|11261|11259.3|11257.3|11263.3|11261.3|11254.8|11252.8|54450
1596089700000|2020-07-30 06:15:00|11258.9|11256.9|11256.8|11254.8|11261|11259|11255.6|11253.6|38325
1596090000000|2020-07-30 06:20:00|11256.1|11254.1|11255.1|11253.1|11258.3|11256.3|11253|11251|80475
1596090300000|2020-07-30 06:25:00|11255|11253|11242.5|11240.5|11255.1|11253.1|11238.8|11236.8|115350
1596090600000|2020-07-30 06:30:00|11242.1|11240.1|11252.8|11250.8|11253.3|11251.3|11241|11239|121725
1596090900000|2020-07-30 06:35:00|11251.9|11249.9|11246.4|11244.4|11252|11250|11245.8|11243.8|36900
1596091200000|2020-07-30 06:40:00|11247|11245|11253.4|11251.4|11253.4|11251.4|11246|11244|46950
1596091500000|2020-07-30 06:45:00|11253|11251|11248.8|11246.8|11256.7|11254.7|11246.9|11244.9|52275
1596091800000|2020-07-30 06:50:00|11250.2|11248.2|11251.8|11249.8|11251.8|11249.8|11247.4|11245.4|35325
1596092100000|2020-07-30 06:55:00|11251.9|11249.9|11250|11248|11252.1|11250.1|11245.1|11243.1|35625
1596092400000|2020-07-30 07:00:00|11249.9|11247.9|11246|11244|11250.3|11248.3|11245.1|11243.1|35025
1596092700000|2020-07-30 07:05:00|11245.9|11243.9|11227.4|11225.4|11246.5|11244.5|11221.2|11219.2|133125
1596093000000|2020-07-30 07:10:00|11227.7|11225.7|11218|11216|11228|11226|11210.2|11208.2|143775
1596093300000|2020-07-30 07:15:00|11218.1|11216.1|11206.1|11204.1|11218.1|11216.1|11204.4|11202.4|101475
1596093600000|2020-07-30 07:20:00|11205.9|11203.9|11199|11197|11207.9|11205.9|11195.9|11193.9|162675
1596093900000|2020-07-30 07:25:00|11198.9|11196.9|11168.4|11166.4|11205.4|11203.4|11166.8|11164.8|220425
1596094200000|2020-07-30 07:30:00|11168.7|11166.7|11152.3|11150.3|11174.5|11172.5|11141.5|11139.5|353550
1596094500000|2020-07-30 07:35:00|11152.8|11150.8|11151.8|11149.8|11161.5|11159.5|11144.4|11142.4|194250
1596094800000|2020-07-30 07:40:00|11151|11149|11148|11146|11155.7|11153.7|11139|11137|196650
1596095100000|2020-07-30 07:45:00|11147.8|11145.8|11142.9|11140.9|11153.3|11151.3|11134.7|11132.7|181350
1596095400000|2020-07-30 07:50:00|11144.1|11142.1|11142.4|11140.4|11147.6|11145.6|11135.3|11133.3|102975
1596095700000|2020-07-30 07:55:00|11141.8|11139.8|11155.7|11153.7|11157.6|11155.6|11135.2|11133.2|142050
1596096000000|2020-07-30 08:00:00|11156.1|11154.1|11158.9|11156.9|11165.9|11163.9|11150.2|11148.2|140025
1596096300000|2020-07-30 08:05:00|11158.4|11156.4|11151.9|11149.9|11159.5|11157.5|11145.7|11143.7|76200
1596096600000|2020-07-30 08:10:00|11151.6|11149.6|11160.5|11158.5|11162.1|11160.1|11149.1|11147.1|86175
1596096900000|2020-07-30 08:15:00|11160.7|11158.7|11157.4|11155.4|11162.7|11160.7|11152.2|11150.2|81450
1596097200000|2020-07-30 08:20:00|11158|11156|11123.8|11121.8|11158.1|11156.1|11115.1|11113.1|208050
1596097500000|2020-07-30 08:25:00|11123.4|11121.4|11135.2|11133.2|11135.2|11133.2|11112.9|11110.9|214200
1596097800000|2020-07-30 08:30:00|11137.2|11135.2|11115.9|11113.9|11137.2|11135.2|11115.9|11113.9|147300
1596098100000|2020-07-30 08:35:00|11117.3|11115.3|11106.3|11104.3|11126.2|11124.2|11105.9|11103.9|140850
1596098400000|2020-07-30 08:40:00|11106.4|11104.4|11092.4|11090.4|11106.4|11104.4|11089.8|11087.8|252450
1596098700000|2020-07-30 08:45:00|11092.2|11090.2|11062.3|11060.3|11092.2|11090.2|11055.7|11053.7|372300
1596099000000|2020-07-30 08:50:00|11062.5|11060.5|11086.3|11084.3|11088.4|11086.4|11062.5|11060.5|255675
1596099300000|2020-07-30 08:55:00|11085.4|11083.4|11063|11061|11086.7|11084.7|11056.8|11054.8|268125
1596099600000|2020-07-30 09:00:00|11061.9|11059.9|11087.8|11085.8|11089.3|11087.3|11060.9|11058.9|197850
1596099900000|2020-07-30 09:05:00|11088.1|11086.1|11086.5|11084.5|11090.3|11088.3|11077.3|11075.3|178800
1596100200000|2020-07-30 09:10:00|11085.1|11083.1|11082.4|11080.4|11085.7|11083.7|11066.9|11064.9|153900
1596100500000|2020-07-30 09:15:00|11083.1|11081.1|11101.5|11099.5|11108.1|11106.1|11075.7|11073.7|244350
1596100800000|2020-07-30 09:20:00|11101.2|11099.2|11089.3|11087.3|11102.1|11100.1|11081.9|11079.9|222375
1596101100000|2020-07-30 09:25:00|11088.9|11086.9|11069|11067|11089.6|11087.6|11062.1|11060.1|174075
1596101400000|2020-07-30 09:30:00|11068.9|11066.9|11077.8|11075.8|11095.8|11093.8|11068.5|11066.5|275400
1596101700000|2020-07-30 09:35:00|11077|11075|11081.6|11079.6|11089.8|11087.8|11076.4|11074.4|196050
1596102000000|2020-07-30 09:40:00|11080.6|11078.6|11083.5|11081.5|11085|11083|11076.3|11074.3|286875
1596102300000|2020-07-30 09:45:00|11083.7|11081.7|11080.9|11078.9|11084.8|11082.8|11074.3|11072.3|237525
1596102600000|2020-07-30 09:50:00|11080.6|11078.6|11068.6|11066.6|11082|11080|11068.6|11066.6|256275
1596102900000|2020-07-30 09:55:00|11069|11067|11068.3|11066.3|11070.9|11068.9|11063.6|11061.6|339375
1596103200000|2020-07-30 10:00:00|11082|11078|11070|11067|11083.5|11080.5|11070|11067|432
1596103500000|2020-07-30 10:05:00|11069|11065.5|11082|11078.5|11087|11084|11066|11063|563
1596103800000|2020-07-30 10:10:00|11086.1|11076.1|11088.5|11078.5|11092.9|11082.9|11085.5|11075.5|10423552
1596104100000|2020-07-30 10:15:00|11088.2|11078.2|11086.1|11076.1|11090.9|11080.9|11082.4|11072.4|0
1596104400000|2020-07-30 10:20:00|11085.7|11075.7|11085.9|11075.9|11087.7|11077.7|11084.1|11074.1|0
1596104700000|2020-07-30 10:25:00|11085.3|11075.3|11081.7|11071.7|11086.2|11076.2|11079.9|11069.9|0
1596105000000|2020-07-30 10:30:00|11081.1|11071.1|11082.3|11072.3|11082.9|11072.9|11077.5|11067.5|0
1596105300000|2020-07-30 10:35:00|11081.7|11071.7|11077.5|11067.5|11082.3|11072.3|11076.9|11066.9|0
1596105600000|2020-07-30 10:40:00|11077.1|11067.1|11085.5|11075.5|11085.8|11082|11076.9|11066.9|1
1596105900000|2020-07-30 10:45:00|11085.3|11075.3|11078|11074.5|11085.3|11080|11078|11073.5|122
1596106200000|2020-07-30 10:50:00|11077.5|11074|11072|11068|11078|11074.5|11070|11067|29
1596106500000|2020-07-30 10:55:00|11072.5|11066|11070|11065.5|11072.5|11067|11065.5|11060.5|103
1596106800000|2020-07-30 11:00:00|11071.5|11067|11077.5|11072.5|11079|11075|11070|11065.5|55
1596107100000|2020-07-30 11:05:00|11078|11073|11069.5|11065.5|11080.5|11075.5|11069.5|11065.5|83
1596107400000|2020-07-30 11:10:00|11070|11065|11076|11072.5|11079.5|11075|11067.5|11064.5|18
1596107700000|2020-07-30 11:15:00|11075.5|11071|11078|11074|11079.5|11075.5|11075.5|11071|20
1596108000000|2020-07-30 11:20:00|11077.5|11074.5|11077.5|11074|11081|11077|11077|11073.5|23
1596108300000|2020-07-30 11:25:00|11077|11073.5|11082.5|11078|11083|11080|11077|11073.5|30
1596108600000|2020-07-30 11:30:00|11082|11078.5|11083.5|11079.5|11086|11082.5|11082|11078.5|17
1596108900000|2020-07-30 11:35:00|11084|11080|11088.5|11084.5|11089|11085|11082|11078|100
1596109200000|2020-07-30 11:40:00|11088|11084|11095.5|11091|11095.5|11091|11086|11082.5|125
1596109500000|2020-07-30 11:45:00|11096.5|11091.5|11095|11091|11096.5|11093|11092.5|11089|29
1596109800000|2020-07-30 11:50:00|11096|11091.5|11103.5|11101|11105.5|11102.5|11095.5|11091.5|49
1596110100000|2020-07-30 11:55:00|11104|11103|11111|11108.5|11111|11108.5|11103|11100.5|184
1596110400000|2020-07-30 12:00:00|11110|11108|11106.5|11102.5|11112.5|11109.5|11103.5|11100|55
1596110700000|2020-07-30 12:05:00|11105.5|11102|11107|11103|11108|11104|11104.5|11100|5
1596111000000|2020-07-30 12:10:00|11108|11103.5|11111.5|11108|11111.5|11109|11104|11100|39
1596111300000|2020-07-30 12:15:00|11112|11108.5|11114.5|11110|11115.5|11111.5|11112|11105|9
1596111600000|2020-07-30 12:20:00|11115.5|11109|11114|11110.5|11115.5|11111.5|11112.5|11109|14
1596111900000|2020-07-30 12:25:00|11114.5|11111|11116|11112|11118|11114.5|11114.5|11110.5|33
1596112200000|2020-07-30 12:30:00|11117|11112.5|11109|11104.5|11122.5|11120|11103.5|11099.5|55
1596112500000|2020-07-30 12:35:00|11108.5|11105|11114|11109.5|11119|11115.5|11105.5|11101|30
1596112800000|2020-07-30 12:40:00|11114.5|11108.5|11108|11104.5|11114.5|11108.5|11108|11104.5|27
1596113100000|2020-07-30 12:45:00|11106|11104|11102.5|11098.5|11111.5|11108|11100.5|11096.5|34
1596113400000|2020-07-30 12:50:00|11102|11098|11087|11083|11102|11098|11086|11082|65
1596113700000|2020-07-30 12:55:00|11087.5|11082.5|11082|11077.5|11091|11087.5|11076|11072|269
1596114000000|2020-07-30 13:00:00|11081.5|11076.5|11083.5|11079|11084.5|11080|11072|11067.5|56
1596114300000|2020-07-30 13:05:00|11082.5|11078.5|11081|11077.5|11085.5|11082|11079|11075|41
1596114600000|2020-07-30 13:10:00|11081.5|11078|11084|11080|11086|11082.5|11077.5|11074.5|56
1596114900000|2020-07-30 13:15:00|11083.5|11079|11095.5|11092.5|11096|11092.5|11082|11078.5|84
1596115200000|2020-07-30 13:20:00|11096.5|11093|11093.5|11089.5|11096.5|11093.5|11090.5|11087|63
1596115500000|2020-07-30 13:25:00|11092|11090|11092.5|11088.5|11094.5|11091.5|11091|11087.5|83
1596115800000|2020-07-30 13:30:00|11092|11087.5|11111|11107.5|11113|11109|11083|11079.5|276
1596116100000|2020-07-30 13:35:00|11111.5|11107|11103|11099.5|11115.5|11111.5|11102|11095.5|218
1596116400000|2020-07-30 13:40:00|11102.5|11098|11093.5|11089.5|11110|11106.5|11090.5|11087.5|143
1596116700000|2020-07-30 13:45:00|11092.5|11089|11101|11096.5|11103|11099|11090.5|11087.5|306
1596117000000|2020-07-30 13:50:00|11100.5|11095.5|11073|11069.5|11100.5|11095.5|11073|11069.5|221
1596117300000|2020-07-30 13:55:00|11072.5|11067.5|11041|11037|11073.5|11067.5|11040|11036.5|416
1596117600000|2020-07-30 14:00:00|11040.5|11036|11013.5|11008.5|11040.5|11036|11011.5|11008.5|377
1596117900000|2020-07-30 14:05:00|11013|11009|11025|11019.5|11026|11021.5|11008.5|11004.5|277
1596118200000|2020-07-30 14:10:00|11025.5|11020.5|11022.5|11017.5|11029.5|11025.5|11021.5|11017|129
1596118500000|2020-07-30 14:15:00|11022|11016.5|11009.5|11005|11030|11026|11008|11004.5|208
1596118800000|2020-07-30 14:20:00|11009|11004.5|11025.5|11021.5|11025.5|11021.5|10994.5|10992|376
1596119100000|2020-07-30 14:25:00|11026|11022.5|11031.5|11027.5|11031.5|11027.5|11019.5|11014.5|119
1596119400000|2020-07-30 14:30:00|11031|11026|11041.5|11037.5|11041.5|11038.5|11029|11024.5|195
1596119700000|2020-07-30 14:35:00|11042|11037|11051.5|11048|11056|11052|11042|11037|481
1596120000000|2020-07-30 14:40:00|11051|11047.5|11028|11024.5|11051.5|11048.5|11027.5|11024.5|213
1596120300000|2020-07-30 14:45:00|11028.5|11025.5|11017.5|11014.5|11029.5|11025.5|11017.5|11014.5|64
1596120600000|2020-07-30 14:50:00|11018|11014|11019.5|11015|11023|11019|11014.5|11011.5|97
1596120900000|2020-07-30 14:55:00|11020|11015.5|11026.5|11023|11028|11024.5|11014|11010|102
1596121200000|2020-07-30 15:00:00|11027|11024|11038|11034|11038.5|11034.5|11022|11018.5|269
1596121500000|2020-07-30 15:05:00|11037.5|11033.5|11036.5|11033|11041.5|11038.5|11035|11032.5|209
1596121800000|2020-07-30 15:10:00|11037|11033.5|11038|11034.5|11044.5|11040.5|11035|11031.5|70
1596122100000|2020-07-30 15:15:00|11037.5|11033|11047|11043.5|11048|11044|11034|11030|71
1596122400000|2020-07-30 15:20:00|11046.5|11043|11042|11038.5|11047|11043.5|11041.5|11037.5|59
1596122700000|2020-07-30 15:25:00|11041.5|11038|11033|11029|11047.5|11044|11033|11029|75
1596123000000|2020-07-30 15:30:00|11034|11029.5|11043|11039|11045|11041|11032|11028.5|110
1596123300000|2020-07-30 15:35:00|11043.5|11040|11047.5|11043.5|11049.5|11045.5|11043.5|11040|66
1596123600000|2020-07-30 15:40:00|11048|11044|11048|11044.5|11053.5|11048.5|11046|11042.5|82
1596123900000|2020-07-30 15:45:00|11048.5|11045|11046|11042|11049|11045.5|11041|11037.5|33
1596124200000|2020-07-30 15:50:00|11046.5|11042.5|11048|11044|11050|11046.5|11041.5|11037.5|119
1596124500000|2020-07-30 15:55:00|11048.5|11045|11046.5|11040|11051|11047|11044|11040|126
1596124800000|2020-07-30 16:00:00|11047|11041.5|11045|11042|11053|11048.5|11045|11041.5|58
1596125100000|2020-07-30 16:05:00|11045.5|11042.5|11043|11039.5|11048|11044.5|11040.5|11037.5|73
1596125400000|2020-07-30 16:10:00|11042.5|11040|11044.5|11040.5|11045|11042.5|11039.5|11036.5|70
1596125700000|2020-07-30 16:15:00|11045|11041|11060|11056|11061.5|11057.5|11045|11041|118
1596126000000|2020-07-30 16:20:00|11059.5|11055.5|11056|11052|11061|11056.5|11051.5|11046.5|41
1596126300000|2020-07-30 16:25:00|11056.5|11052.5|11055.5|11052|11057.5|11054|11052.5|11049.5|34
1596126600000|2020-07-30 16:30:00|11056.5|11052.5|11059.5|11056|11061.5|11058.5|11056.5|11052.5|30
1596126900000|2020-07-30 16:35:00|11059|11056.5|11056.5|11052|11062.5|11059|11052.5|11049|66
1596127200000|2020-07-30 16:40:00|11056|11052.5|11058|11054|11060|11056|11054|11050.5|31
1596127500000|2020-07-30 16:45:00|11058.5|11054.5|11061.5|11059|11061.5|11059|11056|11052.5|22
1596127800000|2020-07-30 16:50:00|11062.5|11058.5|11064|11061.5|11065.5|11062|11060|11057.5|73
1596128100000|2020-07-30 16:55:00|11065|11062|11067.5|11064|11068.5|11065.5|11064|11060.5|85
1596128400000|2020-07-30 17:00:00|11068|11063.5|11075|11071.5|11076|11072|11066|11062.5|79
1596128700000|2020-07-30 17:05:00|11074.5|11072|11076.5|11073|11080|11077|11074.5|11070.5|90
1596129000000|2020-07-30 17:10:00|11077.5|11073.5|11080|11076.5|11081|11078|11075.5|11072|94
1596129300000|2020-07-30 17:15:00|11081|11077|11084|11081|11086.5|11083.5|11078.5|11075|78
1596129600000|2020-07-30 17:20:00|11085|11081.5|11078.5|11075|11085.5|11082|11078.5|11075|23
1596129900000|2020-07-30 17:25:00|11078|11074.5|11072.5|11069.5|11080|11077|11072.5|11069.5|41
1596130200000|2020-07-30 17:30:00|11073|11070|11068|11064.5|11074.5|11071|11066.5|11063|82
1596130500000|2020-07-30 17:35:00|11069|11065|11064.5|11061.5|11071|11068.5|11064.5|11061.5|64
1596130800000|2020-07-30 17:40:00|11065.5|11062.5|11075|11071.5|11075.5|11071.5|11065.5|11062|98
1596131100000|2020-07-30 17:45:00|11074.5|11070.5|11074.5|11070|11081|11077.5|11072.5|11068|64
1596131400000|2020-07-30 17:50:00|11075|11070.5|11084|11079.5|11085|11079.5|11073.5|11070|15
1596131700000|2020-07-30 17:55:00|11083.5|11078.5|11083.5|11080|11084.5|11080.5|11079.5|11076|14
1596132000000|2020-07-30 18:00:00|11084|11080.5|11082.5|11078|11086.5|11083|11076.5|11073|18
1596132300000|2020-07-30 18:05:00|11082|11078.5|11082.5|11078.5|11086|11082|11079|11075.5|27
1596132600000|2020-07-30 18:10:00|11082|11078|11075|11071.5|11082.5|11078|11074.5|11071.5|8
1596132900000|2020-07-30 18:15:00|11076|11072|11080|11075.5|11081.5|11077.5|11073.5|11069.5|9
1596133200000|2020-07-30 18:20:00|11079.5|11076|11082.5|11078.5|11084|11080|11073.5|11070|19
1596133500000|2020-07-30 18:25:00|11081.5|11078|11077|11072.5|11082.5|11078.5|11074|11070|9
1596133800000|2020-07-30 18:30:00|11078|11073|11083.5|11079.5|11083.5|11080.5|11077|11072.5|10
1596134100000|2020-07-30 18:35:00|11083|11079|11086.5|11082.5|11086.5|11083|11082|11077.5|10
1596134400000|2020-07-30 18:40:00|11088|11083|11089|11085|11090.5|11087|11088|11082.5|14
1596134700000|2020-07-30 18:45:00|11091|11085.5|11086|11082.5|11094|11089|11084.5|11081|18
1596135000000|2020-07-30 18:50:00|11086.5|11083|11084|11080|11088|11084|11082|11078|8
1596135300000|2020-07-30 18:55:00|11085|11080.5|11088.5|11084.5|11089|11084.5|11085|11080.5|13
1596135600000|2020-07-30 19:00:00|11088|11085|11089.5|11085|11096.5|11093|11087.5|11083.5|47
1596135900000|2020-07-30 19:05:00|11089|11084.5|11082.5|11078.5|11089|11085|11081|11077.5|17
1596136200000|2020-07-30 19:10:00|11085|11079|11087|11082.5|11089|11084|11079.5|11076|7
1596136500000|2020-07-30 19:15:00|11086|11082|11093|11087.5|11094|11089|11080|11076.5|60
1596136800000|2020-07-30 19:20:00|11092.5|11087|11089.5|11085.5|11093|11089|11085.5|11082|25
1596137100000|2020-07-30 19:25:00|11088.5|11085|11086|11082.5|11088.5|11086|11082.5|11079.5|32
1596137400000|2020-07-30 19:30:00|11087|11082|11084.5|11080|11090.5|11086.5|11083|11079.5|22
1596137700000|2020-07-30 19:35:00|11084|11080.5|11077.5|11073|11086.5|11082.5|11077|11073|38
1596138000000|2020-07-30 19:40:00|11077|11072|11074|11069.5|11080.5|11076|11073|11069.5|25
1596138300000|2020-07-30 19:45:00|11073.5|11070|11071|11067.5|11076.5|11073.5|11071|11067|61
1596138600000|2020-07-30 19:50:00|11070.5|11068|11078.5|11074.5|11084.5|11079.5|11070.5|11068|138
1596138900000|2020-07-30 19:55:00|11078|11075|11075.5|11069.5|11081.5|11077|11071.5|11067|74
1596139200000|2020-07-30 20:00:00|11076|11068.5|11078.5|11074.5|11078.5|11075|11070.5|11067|14
1596139500000|2020-07-30 20:05:00|11078|11073.5|11091.5|11088|11091.5|11088|11078|11073.5|17
1596139800000|2020-07-30 20:10:00|11094.5|11087.5|11096.5|11092.5|11101.5|11097.5|11094|11087.5|210
1596140100000|2020-07-30 20:15:00|11097|11093|11096|11093|11097.5|11093.5|11096|11091.5|19
1596140400000|2020-07-30 20:20:00|11096.5||11097.5||11097.5||11096.5||10
1596140700000|2020-07-30 20:25:00|11098|11093.5|11103.5|11100|11105|11100.5|11098|11093.5|48
1596141000000|2020-07-30 20:30:00|11106|11099.5|11117.5|11110|11118|11111.5|11102.5|11099.5|171
1596141300000|2020-07-30 20:35:00|11118|11111|11118.5|11113.5|11120|11113.5|11114.5|11111|26
1596141600000|2020-07-30 20:40:00|11120||11119||11121||11118||22
1596141900000|2020-07-30 20:45:00|11118.5|11114|11120|11114|11121.5|11114|11118|11114|21
1596142200000|2020-07-30 20:50:00|11119|11113.5|11119|11113.5|11119|11113.5|11118|11113.5|14
1596142500000|2020-07-30 20:55:00|11118|11116|11116.5|11107|11120.5|11116|11114.5|11105.5|29
1596142800000|2020-07-30 21:00:00|11116|11109.3|11116.5|11107|11120.5|11110.5|11116|11107|3
1596143400000|2020-07-30 21:10:00|11119.3|11109.3|11120.9|11110.9|11120.9|11110.9|11119.3|11109.3|10482980
1596143700000|2020-07-30 21:15:00|11119.6|11109.6|11115.8|11105.8|11121|11111|11115.8|11105.8|0
1596144000000|2020-07-30 21:20:00|11115.2|11105.2|11112.8|11102.8|11115.2|11105.2|11112.4|11102.4|0
1596144300000|2020-07-30 21:25:00|11113.1|11103.1|11114|11104|11114.2|11104.2|11112.6|11102.6|0
1596144600000|2020-07-30 21:30:00|11114.1|11104.1|11116.1|11106.1|11116.1|11106.1|11113.3|11103.3|0
1596144900000|2020-07-30 21:35:00|11115.2|11105.2|11117.2|11107.2|11117.2|11107.2|11115.2|11105.2|0
1596145200000|2020-07-30 21:40:00|11117.6|11107.6|11117.1|11107.1|11117.6|11107.6|11115.3|11105.3|0
1596145500000|2020-07-30 21:45:00|11116.9|11106.9|11116.2|11106.2|11116.9|11106.9|11115.8|11105.8|0
1596145800000|2020-07-30 21:50:00|11116.3|11106.3|11116.4|11106.4|11116.6|11106.6|11114.9|11104.9|0
1596146100000|2020-07-30 21:55:00|11116.6|11106.6|11122.6|11112.6|11123|11113|11116.4|11106.4|0
1596146400000|2020-07-30 22:00:00|11123.5|11113.5|11130.2|11120.2|11133.4|11123.4|11123.5|11113.5|0
1596146700000|2020-07-30 22:05:00|11131.1|11121.1|11121.2|11111.2|11131.7|11121.7|11120|11110|0
1596147000000|2020-07-30 22:10:00|11121.5|11111.5|11119.1|11109.1|11123.6|11113.6|11118.5|11108.5|0
1596147300000|2020-07-30 22:15:00|11119.4|11109.4|11122.3|11112.3|11123.5|11113.5|11116.7|11106.7|0
1596147600000|2020-07-30 22:20:00|11121.7|11111.7|11123.9|11113.9|11124.2|11114.2|11119.9|11109.9|0
1596147900000|2020-07-30 22:25:00|11124.5|11114.5|11123.3|11113.3|11125.7|11115.7|11122.7|11112.7|0
1596148200000|2020-07-30 22:30:00|11122.7|11112.7|11119.1|11109.1|11122.7|11112.7|11115.6|11105.6|0
1596148500000|2020-07-30 22:35:00|11119.7|11109.7|11123.9|11113.9|11123.9|11113.9|11119.1|11109.1|0
1596148800000|2020-07-30 22:40:00|11124.5|11114.5|11121.8|11111.8|11126.3|11116.3|11120.9|11110.9|0
1596149100000|2020-07-30 22:45:00|11122|11112|11122.4|11112.4|11123.5|11113.5|11121.2|11111.2|0
1596149400000|2020-07-30 22:50:00|11122.6|11112.6|11121.8|11111.8|11122.6|11112.6|11119.4|11109.4|0
1596149700000|2020-07-30 22:55:00|11121.2|11111.2|11123|11113|11123|11113|11120.6|11110.6|0
1596150000000|2020-07-30 23:00:00|11123.5|11113.5|11124.1|11114.1|11129.4|11119.4|11122.3|11112.3|0
1596150300000|2020-07-30 23:05:00|11124.6|11114.6|11124.6|11114.6|11125.8|11115.8|11123.5|11113.5|0
1596150600000|2020-07-30 23:10:00|11125.8|11115.8|11127.5|11117.5|11128.4|11118.4|11121.7|11111.7|0
1596150900000|2020-07-30 23:15:00|11127.8|11117.8|11130.5|11120.5|11132.2|11122.2|11127.8|11117.8|0
1596151200000|2020-07-30 23:20:00|11129.9|11119.9|11133.9|11123.9|11133.9|11123.9|11129.3|11119.3|0
1596151500000|2020-07-30 23:25:00|11133.3|11123.3|11138.3|11128.3|11138.3|11128.3|11132.1|11122.1|0
1596151800000|2020-07-30 23:30:00|11137.7|11127.7|11137.1|11127.1|11142.5|11132.5|11136.5|11126.5|0
1596152100000|2020-07-30 23:35:00|11136.8|11126.8|11137.1|11127.1|11138.3|11128.3|11133.5|11123.5|0
1596152400000|2020-07-30 23:40:00|11136.8|11126.8|11137.8|11127.8|11139.2|11129.2|11135.9|11125.9|0
1596152700000|2020-07-30 23:45:00|11138.4|11128.4|11141.8|11131.8|11142.6|11132.6|11138.4|11128.4|0
1596153000000|2020-07-30 23:50:00|11142.4|11132.4|11144.2|11134.2|11144.5|11134.5|11140|11130|0
1596153300000|2020-07-30 23:55:00|11143.9|11133.9|11135.8|11125.8|11144.2|11134.2|11134.6|11124.6|0
1596153600000|2020-07-31 00:00:00|11135.2|11125.2|11127.4|11117.4|11141.7|11131.7|11126.2|11116.2|0
1596153900000|2020-07-31 00:05:00|11127.1|11117.1|11129.2|11119.2|11131|11121|11123.9|11113.9|0
1596154200000|2020-07-31 00:10:00|11129.8|11119.8|11127.4|11117.4|11131|11121|11126.2|11116.2|0
1596154500000|2020-07-31 00:15:00|11126.8|11116.8|11126.8|11116.8|11127.4|11117.4|11121.4|11111.4|0
1596154800000|2020-07-31 00:20:00|11126.2|11116.2|11116.2|11106.2|11126.2|11116.2|11116.2|11106.2|0
1596155100000|2020-07-31 00:25:00|11115.6|11105.6|11114.8|11104.8|11117.4|11107.4|11112.4|11102.4|0
1596155400000|2020-07-31 00:30:00|11115.1|11105.1|11102.6|11092.6|11116.6|11106.6|11102.6|11092.6|0
1596155700000|2020-07-31 00:35:00|11102|11092|11102.6|11092.6|11106.2|11096.2|11101.5|11091.5|0
1596156000000|2020-07-31 00:40:00|11102.9|11092.9|11104.1|11094.1|11105|11095|11101.5|11091.5|0
1596156300000|2020-07-31 00:45:00|11103.8|11093.8|11109.8|11099.8|11110.4|11100.4|11102.1|11092.1|0
1596156600000|2020-07-31 00:50:00|11109.2|11099.2|11109.4|11099.4|11111|11101|11106.5|11096.5|0
1596156900000|2020-07-31 00:55:00|11108.8|11098.8|11104.3|11094.3|11110.2|11100.2|11104.3|11094.3|0
1596157200000|2020-07-31 01:00:00|11104.9|11094.9|11117.6|11109.6|11117.6|11110.6|11101.3|11091.3|386
1596157500000|2020-07-31 01:05:00|11117.1|11111.1|11124.1|11120.1|11132.6|11128.6|11116.6|11111.1|207
1596157800000|2020-07-31 01:10:00|11125.6|11120.6|11125.6|11121.6|11127.1|11122.6|11119.1|11115.6|95
1596158100000|2020-07-31 01:15:00|11127.6|11122.1|11132.1|11127.6|11132.6|11128.1|11122.6|11118.6|97
1596158400000|2020-07-31 01:20:00|11132.6|11128.1|11125.1|11121.1|11132.6|11128.6|11122.6|11118.6|94
1596158700000|2020-07-31 01:25:00|11126.1|11121.6|11131.6|11127.6|11133.1|11130.1|11126.1|11121.1|29
1596159000000|2020-07-31 01:30:00|11133.1|11127.1|11130.1|11126.6|11139.6|11135.1|11129.1|11125.6|141
1596159300000|2020-07-31 01:35:00|11130.6|11128.1|11144.1|11140.6|11144.1|11141.1|11130.1|11126.6|92
1596159600000|2020-07-31 01:40:00|11146.6|11141.1|11142.1|11138.1|11152.6|11148.6|11142.1|11138.1|131
1596159900000|2020-07-31 01:45:00|11143.1|11138.6|11141.1|11137.6|11152.1|11148.6|11140.1|11136.6|171
1596160200000|2020-07-31 01:50:00|11142.1|11138.1|11144.6|11140.6|11146.6|11142.6|11140.1|11137.6|108
1596160500000|2020-07-31 01:55:00|11144.1|11141.1|11145.6|11142.1|11150.6|11146.6|11144.1|11140.6|59
1596160800000|2020-07-31 02:00:00|11145.1|11141.6|11142.6|11138.6|11145.1|11142.1|11138.1|11134.1|83
1596161100000|2020-07-31 02:05:00|11143.1|11139.1|11132.6|11129.1|11143.1|11139.1|11131.1|11127.6|103
1596161400000|2020-07-31 02:10:00|11134.1|11129.6|11133.6|11128.6|11136.1|11132.6|11129.1|11125.6|61
1596161700000|2020-07-31 02:15:00|11132.6|11128.1|11130.1|11126.1|11132.6|11129.1|11127.6|11123.6|61
1596162000000|2020-07-31 02:20:00|11129.6|11125.6|11121.1|11116.1|11130.6|11126.6|11120.1|11115.6|122
1596162300000|2020-07-31 02:25:00|11120.6|11115.6|11117.6|11113.6|11124.6|11121.1|11116.6|11113.6|112
1596162600000|2020-07-31 02:30:00|11117.1|11112.6|11111.6|11108.1|11117.1|11113.1|11109.1|11106.1|190
1596162900000|2020-07-31 02:35:00|11111.1|11107.1|11110.1|11107.1|11115.6|11112.1|11109.6|11106.6|71
1596163200000|2020-07-31 02:40:00|11109.6|11106.6|11114.1|11110.6|11117.6|11114.6|11109.6|11106.6|54
1596163500000|2020-07-31 02:45:00|11113.6|11109.6|11113.6|11110.1|11115.6|11112.1|11109.1|11106.6|47
1596163800000|2020-07-31 02:50:00|11113.1|11110.6|11109.6|11105.6|11114.6|11111.6|11100.1|11095.6|147
1596164100000|2020-07-31 02:55:00|11109.1|11106.1|11099.6|11096.1|11112.1|11109.1|11099.6|11096.1|175
1596164400000|2020-07-31 03:00:00|11100.6|11097.1|11097.1|11093.1|11101.6|11098.1|11093.1|11089.1|212
1596164700000|2020-07-31 03:05:00|11096.6|11092.6|11101.6|11097.1|11106.6|11103.1|11095.1|11091.6|94
1596165000000|2020-07-31 03:10:00|11101.1|11097.6|11111.1|11107.1|11112.6|11109.1|11100.6|11097.1|50
1596165300000|2020-07-31 03:15:00|11112.1|11107.6|11116.1|11112.1|11116.6|11113.1|11110.6|11106.6|43
1596165600000|2020-07-31 03:20:00|11117.6|11112.6|11115.1|11112.1|11117.6|11114.6|11114.6|11110.6|51
1596165900000|2020-07-31 03:25:00|11115.6|11111.1|11116.1|11112.6|11116.6|11113.1|11111.6|11108.6|51
1596166200000|2020-07-31 03:30:00|11117.1|11113.1|11119.1|11115.1|11124.6|11120.6|11112.6|11109.1|276
1596166500000|2020-07-31 03:35:00|11119.6|11116.1|11116.1|11112.1|11121.1|11117.6|11113.1|11109.1|212
1596166800000|2020-07-31 03:40:00|11117.1|11112.6|11114.1|11110.1|11118.6|11115.1|11109.6|11106.1|157
1596167100000|2020-07-31 03:45:00|11116.6|11111.6|11052.9|11050.9|11117.6|11113.6|11050.2|11048.2|593040
1596167400000|2020-07-31 03:50:00|11052.8|11050.8|11076.7|11074.7|11081.3|11079.3|11039.3|11037.3|404550
1596167700000|2020-07-31 03:55:00|11076.8|11074.8|11103|11101|11109.6|11107.6|11070.9|11068.9|315150
1596168000000|2020-07-31 04:00:00|11104.6|11102.6|11082.9|11080.9|11106.1|11104.1|11071.6|11069.6|269925
1596168300000|2020-07-31 04:05:00|11083.3|11081.3|11095.9|11093.9|11100.6|11098.6|11078.8|11076.8|174900
1596168600000|2020-07-31 04:10:00|11095.5|11093.5|11115.5|11113.5|11128.2|11126.2|11095.5|11093.5|356250
1596168900000|2020-07-31 04:15:00|11115.7|11113.7|11120.6|11118.6|11133.4|11131.4|11115.3|11113.3|251700
1596169200000|2020-07-31 04:20:00|11120.8|11118.8|11119.4|11117.4|11122.5|11120.5|11108|11106|116400
1596169500000|2020-07-31 04:25:00|11119.9|11117.9|11099.6|11097.6|11123.4|11121.4|11096.8|11094.8|174300
1596169800000|2020-07-31 04:30:00|11099.4|11097.4|11090.7|11088.7|11112.9|11110.9|11086.5|11084.5|190800
1596170100000|2020-07-31 04:35:00|11090.6|11088.6|11080.5|11078.5|11090.8|11088.8|11067.4|11065.4|355350
1596170400000|2020-07-31 04:40:00|11080.4|11078.4|11075.3|11073.3|11081|11079|11060.1|11058.1|189750
1596170700000|2020-07-31 04:45:00|11074.8|11072.8|11088.2|11086.2|11090.4|11088.4|11066.8|11064.8|145050
1596171000000|2020-07-31 04:50:00|11087.6|11085.6|11104|11102|11110.6|11108.6|11079.1|11077.1|191925
1596171300000|2020-07-31 04:55:00|11102.4|11100.4|11100.8|11098.8|11115.8|11113.8|11093.3|11091.3|174225
1596171600000|2020-07-31 05:00:00|11100.7|11098.7|11103.7|11101.7|11108.6|11106.6|11094.7|11092.7|134175
1596171900000|2020-07-31 05:05:00|11103.6|11101.6|11090.8|11088.8|11103.6|11101.6|11082.6|11080.6|235125
1596172200000|2020-07-31 05:10:00|11090.5|11088.5|11102.9|11100.9|11103.9|11101.9|11085.9|11083.9|134025
1596172500000|2020-07-31 05:15:00|11102|11100|11096.7|11094.7|11108.4|11106.4|11089.1|11087.1|103275
1596172800000|2020-07-31 05:20:00|11096.5|11094.5|11105.6|11103.6|11107|11105|11094.9|11092.9|87300
1596173100000|2020-07-31 05:25:00|11106.2|11104.2|11092.9|11090.9|11107.6|11105.6|11092.9|11090.9|79200
1596173400000|2020-07-31 05:30:00|11093.1|11091.1|11099.9|11097.9|11103.2|11101.2|11091.1|11089.1|66675
1596173700000|2020-07-31 05:35:00|11098.6|11096.6|11090.3|11088.3|11101.5|11099.5|11090.1|11088.1|68625
1596174000000|2020-07-31 05:40:00|11089.5|11087.5|11085|11083|11089.8|11087.8|11075.2|11073.2|203550
1596174300000|2020-07-31 05:45:00|11085.2|11083.2|11081.4|11079.4|11093.5|11091.5|11081.2|11079.2|95175
1596174600000|2020-07-31 05:50:00|11080.8|11078.8|11075.8|11073.8|11085.9|11083.9|11074.2|11072.2|128325
1596174900000|2020-07-31 05:55:00|11075.7|11073.7|11058.6|11056.6|11078|11076|11055.3|11053.3|293400
1596175200000|2020-07-31 06:00:00|11058.4|11056.4|11058.5|11056.5|11062.8|11060.8|11041|11039|282975
1596175500000|2020-07-31 06:05:00|11058.2|11056.2|11067.5|11065.5|11070.1|11068.1|11056|11054|102150
1596175800000|2020-07-31 06:10:00|11066.5|11064.5|11052.7|11050.7|11072.9|11070.9|11052.4|11050.4|95700
1596176100000|2020-07-31 06:15:00|11051.8|11049.8|11059.7|11057.7|11066.2|11064.2|11046.2|11044.2|133275
1596176400000|2020-07-31 06:20:00|11060.8|11058.8|11077.2|11075.2|11083|11081|11058.4|11056.4|128400
1596176700000|2020-07-31 06:25:00|11077.4|11075.4|11073.8|11071.8|11082|11080|11072.4|11070.4|78600
1596177000000|2020-07-31 06:30:00|11073.2|11071.2|11089.3|11087.3|11089.7|11087.7|11067.1|11065.1|129000
1596177300000|2020-07-31 06:35:00|11088.6|11086.6|11086.4|11084.4|11096.1|11094.1|11084.6|11082.6|167850
1596177600000|2020-07-31 06:40:00|11086.3|11084.3|11081|11079|11095.6|11093.6|11076.8|11074.8|115200
1596177900000|2020-07-31 06:45:00|11080.7|11078.7|11086.3|11084.3|11086.4|11084.4|11073.1|11071.1|107025
1596178200000|2020-07-31 06:50:00|11086.5|11084.5|11084.1|11082.1|11098.7|11096.7|11083.6|11081.6|137175
1596178500000|2020-07-31 06:55:00|11083.9|11081.9|11073.1|11071.1|11086.2|11084.2|11065.7|11063.7|134775
1596178800000|2020-07-31 07:00:00|11071.3|11069.3|11072.8|11070.8|11086.5|11084.5|11068.7|11066.7|79575
1596179100000|2020-07-31 07:05:00|11071.4|11069.4|11067.9|11065.9|11079.5|11077.5|11066.9|11064.9|82425
1596179400000|2020-07-31 07:10:00|11068.3|11066.3|11056.8|11054.8|11071.9|11069.9|11055.4|11053.4|132000
1596179700000|2020-07-31 07:15:00|11057.5|11055.5|11051.5|11049.5|11059.5|11057.5|11048.4|11046.4|192675
1596180000000|2020-07-31 07:20:00|11051.8|11049.8|11063.8|11061.8|11069.9|11067.9|11044.1|11042.1|183150
1596180300000|2020-07-31 07:25:00|11063.7|11061.7|11069.8|11067.8|11075.3|11073.3|11058.5|11056.5|103800
1596180600000|2020-07-31 07:30:00|11069.7|11067.7|11066.2|11064.2|11081.8|11079.8|11062.8|11060.8|122700
1596180900000|2020-07-31 07:35:00|11065.2|11063.2|11066.7|11064.7|11075.2|11073.2|11061.9|11059.9|71850
1596181200000|2020-07-31 07:40:00|11067.7|11065.7|11070.9|11068.9|11076.3|11074.3|11067.1|11065.1|60375
1596181500000|2020-07-31 07:45:00|11070.8|11068.8|11064|11062|11073.2|11071.2|11054.5|11052.5|101475
1596181800000|2020-07-31 07:50:00|11062.2|11060.2|11063|11061|11064.8|11062.8|11051.8|11049.8|133875
1596182100000|2020-07-31 07:55:00|11062.4|11060.4|11064.2|11062.2|11066.1|11064.1|11054.4|11052.4|69675
1596182400000|2020-07-31 08:00:00|11062.8|11060.8|11030.3|11028.3|11064|11062|11026.2|11024.2|369975
1596182700000|2020-07-31 08:05:00|11029.3|11027.3|11032.9|11030.9|11036.1|11034.1|11016.6|11014.6|480525
1596183000000|2020-07-31 08:10:00|11034.4|11032.4|11020.6|11018.6|11034.4|11032.4|11009.7|11007.7|307350
1596183300000|2020-07-31 08:15:00|11020.4|11018.4|11021.4|11019.4|11031.5|11029.5|11016|11014|162975
1596183600000|2020-07-31 08:20:00|11021.6|11019.6|11026.2|11024.2|11037.8|11035.8|11012.7|11010.7|185175
1596183900000|2020-07-31 08:25:00|11027.5|11025.5|11073.9|11071.9|11100.5|11098.5|11027.3|11025.3|624675
1596184200000|2020-07-31 08:30:00|11074.1|11072.1|11072|11070|11088.8|11086.8|11061.1|11059.1|198975
1596184500000|2020-07-31 08:35:00|11071.9|11069.9|11073.9|11071.9|11078.8|11076.8|11061.1|11059.1|130950
1596184800000|2020-07-31 08:40:00|11072.5|11070.5|11089.5|11087.5|11097.5|11095.5|11072.5|11070.5|216750
1596185100000|2020-07-31 08:45:00|11089.6|11087.6|11078.5|11076.5|11098.2|11096.2|11075.9|11073.9|157350
1596185400000|2020-07-31 08:50:00|11079.3|11077.3|11078.8|11076.8|11083|11081|11067.4|11065.4|103050
1596185700000|2020-07-31 08:55:00|11078.6|11076.6|11083|11081|11088.3|11086.3|11069|11067|108300
1596186000000|2020-07-31 09:00:00|11082.6|11080.6|11055.6|11053.6|11086.8|11084.8|11055.6|11053.6|144750
1596186300000|2020-07-31 09:05:00|11057.6|11055.6|11063.1|11061.1|11068.8|11066.8|11044.7|11042.7|238050
1596186600000|2020-07-31 09:10:00|11061.5|11059.5|11060.4|11058.4|11066.6|11064.6|11059.9|11057.9|77625
1596186900000|2020-07-31 09:15:00|11061.4|11059.4|11041.4|11039.4|11061.8|11059.8|11035.7|11033.7|260250
1596187200000|2020-07-31 09:20:00|11041.3|11039.3|11038.6|11036.6|11052.1|11050.1|11037.8|11035.8|134775
1596187500000|2020-07-31 09:25:00|11042.6|11040.6|11066.8|11064.8|11077|11075|11039.8|11037.8|217800
1596187800000|2020-07-31 09:30:00|11067.1|11065.1|11068.8|11066.8|11076.9|11074.9|11057|11055|168900
1596188100000|2020-07-31 09:35:00|11069|11067|11078.5|11076.5|11083.8|11081.8|11067.9|11065.9|166500
1596188400000|2020-07-31 09:40:00|11080|11078|11075.1|11073.1|11083.6|11081.6|11073.2|11071.2|167775
1596188700000|2020-07-31 09:45:00|11075.4|11073.4|11080|11078|11081.4|11079.4|11068.1|11066.1|189900
1596189000000|2020-07-31 09:50:00|11079.8|11077.8|11088.8|11086.8|11092.4|11090.4|11076.6|11074.6|255000
1596189300000|2020-07-31 09:55:00|11088|11086|11089.2|11087.2|11094.5|11092.5|11086.6|11084.6|265275
1596189600000|2020-07-31 10:00:00|11091.2|11088.2|11101.7|11098.7|11102.2|11099.2|11085.2|11082.2|494
1596189900000|2020-07-31 10:05:00|11102.2|11097.7|11098.7|11094.2|11107.2|11104.2|11094.2|11090.2|309
1596190200000|2020-07-31 10:10:00|11099.9|11089.9|11095.1|11085.1|11101.7|11091.7|11095.1|11085.1|13765754
1596190500000|2020-07-31 10:15:00|11095.7|11085.7|11093.4|11083.4|11096.3|11086.3|11087.9|11077.9|0
1596190800000|2020-07-31 10:20:00|11092.8|11082.8|11096.3|11086.3|11096.6|11086.6|11092.8|11082.8|0
1596191100000|2020-07-31 10:25:00|11095.8|11085.8|11098.7|11088.7|11100.5|11090.5|11095.2|11085.2|0
1596191400000|2020-07-31 10:30:00|11099|11089|11098.1|11088.1|11100.5|11090.5|11096.3|11086.3|0
1596191700000|2020-07-31 10:35:00|11097.8|11087.8|11094.6|11084.6|11099|11089|11092.8|11082.8|0
1596192000000|2020-07-31 10:40:00|11096.5|11086.5|11092.2|11082.7|11098.7|11088.7|11083.7|11079.2|33
1596192300000|2020-07-31 10:45:00|11091.2|11083.2|11091.7|11088.7|11096.2|11090.2|11085.2|11081.7|61
1596192600000|2020-07-31 10:50:00|11091.2|11087.2|11088.7|11083.2|11094.7|11089.2|11084.7|11081.7|141
1596192900000|2020-07-31 10:55:00|11088.2|11082.7|11081.7|11077.7|11089.7|11083.7|11081.2|11076.2|49
1596193200000|2020-07-31 11:00:00|11082.7|11078.2|11085.7|11082.2|11090.2|11086.2|11081.2|11077.7|81
1596193500000|2020-07-31 11:05:00|11085.2|11081.7|11084.2|11081.2|11089.2|11086.2|11083.2|11080.7|103
1596193800000|2020-07-31 11:10:00|11083.7|11081.7|11090.7|11086.7|11092.2|11088.7|11083.7|11080.2|46
1596194100000|2020-07-31 11:15:00|11091.2|11087.2|11093.7|11090.2|11093.7|11090.7|11089.2|11085.7|12
1596194400000|2020-07-31 11:20:00|11094.2|11090.7|11092.7|11088.7|11098.7|11094.7|11090.2|11087.2|28
1596194700000|2020-07-31 11:25:00|11091.7|11088.2|11086.7|11082.7|11091.7|11088.2|11086.2|11082.2|21
1596195000000|2020-07-31 11:30:00|11086.2|11082.2|11087.7|11084.2|11089.7|11085.2|11085.7|11081.7|20
1596195300000|2020-07-31 11:35:00|11088.2|11084.7|11085.7|11081.2|11089.2|11084.7|11081.7|11077.7|60
1596195600000|2020-07-31 11:40:00|11086.7|11081.7|11080.2|11075.7|11089.2|11085.7|11078.2|11075.2|20
1596195900000|2020-07-31 11:45:00|11081.2|11076.2|11081.2|11077.7|11085.2|11080.7|11080.2|11076.2|19
1596196200000|2020-07-31 11:50:00|11081.7|11077.2|11082.2|11077.7|11084.2|11080.7|11080.7|11076.7|7
1596196500000|2020-07-31 11:55:00|11083.2|11078.2|11086.7|11082.7|11086.7|11082.7|11083.2|11078.2|17
1596196800000|2020-07-31 12:00:00|11085.7|11082.2|11090.7|11086.7|11092.2|11089.2|11083.7|11079.7|18
1596197100000|2020-07-31 12:05:00|11090.2|11085.7|11087.2|11082.7|11090.7|11085.7|11083.7|11080.7|75
1596197400000|2020-07-31 12:10:00|11088.2|11083.2|11089.2|11085.2|11089.2|11085.7|11085.2|11081.7|20
1596197700000|2020-07-31 12:15:00|11088.7|11085.7|11087.7|11084.2|11090.7|11087.2|11086.7|11082.7|13
1596198000000|2020-07-31 12:20:00|11088.7|11084.7|11088.7|11085.2|11092.2|11088.7|11087.7|11084.2|38
1596198300000|2020-07-31 12:25:00|11088.2|11084.2|11084.7|11080.7|11088.7|11084.2|11082.7|11080.2|36
1596198600000|2020-07-31 12:30:00|11084.2|11080.2|11083.2|11079.2|11085.7|11082.2|11082.7|11078.7|12
1596198900000|2020-07-31 12:35:00|11083.7|11079.7|11085.2|11081.7|11087.2|11083.7|11082.2|11078.2|20
1596199200000|2020-07-31 12:40:00|11084.7|11082.2|11084.7|11080.7|11089.2|11085.7|11083.2|11080.2|87
1596199500000|2020-07-31 12:45:00|11085.7|11081.2|11088.2|11084.7|11090.2|11086.7|11085.7|11081.2|48
1596199800000|2020-07-31 12:50:00|11089.2|11085.2|11091.2|11087.2|11091.2|11087.2|11087.2|11084.2|4
1596200100000|2020-07-31 12:55:00|11090.7|11087.7|11090.7|11086.7|11094.2|11090.2|11088.2|11085.2|9
1596200400000|2020-07-31 13:00:00|11092.2|11088.2|11091.2|11087.2|11096.7|11092.7|11090.2|11086.2|48
1596200700000|2020-07-31 13:05:00|11092.2|11087.7|11095.7|11092.2|11095.7|11092.2|11090.7|11087.2|8
1596201000000|2020-07-31 13:10:00|11096.7|11092.7|11095.7|11092.7|11101.7|11098.2|11095.7|11091.2|25
1596201300000|2020-07-31 13:15:00|11095.2|11091.7|11097.2|11093.7|11098.7|11095.2|11094.7|11091.2|11
1596201600000|2020-07-31 13:20:00|11097.7|11094.2|11101.2|11097.2|11102.2|11098.2|11095.7|11092.2|37
1596201900000|2020-07-31 13:25:00|11100.7|11097.7|11101.7|11097.7|11103.2|11099.2|11099.2|11095.7|49
1596202200000|2020-07-31 13:30:00|11103.7|11098.2|11040.7|11035.7|11106.2|11102.7|11025.7|11022.7|553
1596202500000|2020-07-31 13:35:00|11039.2|11035.2|11032.2|11028.2|11046.7|11043.2|11029.7|11025.7|272
1596202800000|2020-07-31 13:40:00|11033.2|11028.7|11041.7|11037.2|11041.7|11037.2|11028.7|11025.2|179
1596203100000|2020-07-31 13:45:00|11038.7|11036.7|11046.2|11042.7|11050.2|11046.2|11036.7|11032.7|108
1596203400000|2020-07-31 13:50:00|11045.7|11041.7|11061.2|11056.7|11063.7|11060.2|11039.7|11036.7|199
1596203700000|2020-07-31 13:55:00|11060.7|11057.2|11061.7|11058.2|11062.2|11058.7|11054.2|11050.2|34
1596204000000|2020-07-31 14:00:00|11062.2|11058.7|11040.2|11036.2|11062.2|11059.2|11038.2|11033.2|312
1596204300000|2020-07-31 14:05:00|11041.2|11037.7|11036.7|11032.7|11049.7|11044.7|11033.7|11030.7|214
1596204600000|2020-07-31 14:10:00|11037.7|11033.2|11033.7|11030.2|11039.7|11035.2|11030.7|11027.7|177
1596204900000|2020-07-31 14:15:00|11033.2|11029.2|11020.2|11015.7|11035.7|11031.7|11018.7|11015.2|279
1596205200000|2020-07-31 14:20:00|11019.7|11015.2|11013.7|11010.2|11021.2|11017.7|11010.7|11006.7|185
1596205500000|2020-07-31 14:25:00|11013.2|11008.7|11005.7|11002.7|11013.7|11010.7|11005.7|11002.7|122
1596205800000|2020-07-31 14:30:00|11006.7|11003.2|11003.2|11000.2|11012.2|11008.2|11003.2|11000.2|685
1596206100000|2020-07-31 14:35:00|11002.7|10999.7|11010.2|11007.2|11011.2|11007.2|10998.2|10994.7|223
1596206400000|2020-07-31 14:40:00|11009.7|11006.7|10997.7|10994.7|11009.7|11006.7|10996.2|10993.7|291
1596206700000|2020-07-31 14:45:00|10998.2|10994.2|10992.7|10988.7|10999.2|10995.7|10987.7|10983.7|283
1596207000000|2020-07-31 14:50:00|10993.7|10988.2|10982.2|10979.2|10993.7|10989.7|10974.7|10971.7|207
1596207300000|2020-07-31 14:55:00|10983.2|10978.7|10994.2|10990.2|10995.2|10991.2|10977.7|10975.2|195
1596207600000|2020-07-31 15:00:00|10993.7|10989.7|11000.7|10996.2|11002.2|10998.2|10990.2|10986.7|184
1596207900000|2020-07-31 15:05:00|11000.2|10997.2|11000.7|10996.2|11007.2|11002.2|10997.7|10995.2|174
1596208200000|2020-07-31 15:10:00|11000.2|10997.2|11014.2|11010.2|11015.2|11011.2|10999.7|10995.2|53
1596208500000|2020-07-31 15:15:00|11013.7|11009.7|11025.7|11022.2|11026.7|11022.7|11011.7|11007.7|95
1596208800000|2020-07-31 15:20:00|11027.2|11022.7|11010.2|11006.2|11027.2|11022.7|11010.2|11006.2|129
1596209100000|2020-07-31 15:25:00|11012.2|11006.7|11019.2|11015.2|11022.2|11018.7|11012.2|11006.7|267
1596209400000|2020-07-31 15:30:00|11020.7|11015.7|11005.2|11001.7|11022.7|11019.7|11004.2|11000.7|246
1596209700000|2020-07-31 15:35:00|11004.7|11000.7|10991.7|10987.2|11006.2|11001.7|10987.2|10984.2|194
1596210000000|2020-07-31 15:40:00|10992.2|10987.7|10989.7|10985.7|11001.2|10996.7|10989.7|10985.7|104
1596210300000|2020-07-31 15:45:00|10989.2|10985.2|10994.7|10990.2|10996.7|10993.2|10987.2|10984.2|74
1596210600000|2020-07-31 15:50:00|10996.7|10992.7|10987.2|10983.7|10996.7|10992.7|10986.2|10983.2|105
1596210900000|2020-07-31 15:55:00|10987.7|10983.2|10982.2|10978.7|10988.2|10984.2|10977.7|10973.7|120
1596211200000|2020-07-31 16:00:00|10981.7|10977.7|10976.7|10973.7|10982.2|10979.2|10974.7|10971.7|51
1596211500000|2020-07-31 16:05:00|10978.2|10974.2|10974.2|10971.2|10984.2|10980.7|10971.7|10968.2|174
1596211800000|2020-07-31 16:10:00|10975.7|10972.2|10976.2|10972.2|10981.7|10978.2|10974.2|10970.2|85
1596212100000|2020-07-31 16:15:00|10977.7|10972.7|10967.2|10962.2|10979.7|10976.2|10964.7|10961.7|183
1596212400000|2020-07-31 16:20:00|10966.7|10962.7|10968.7|10964.7|10972.2|10968.7|10965.2|10961.7|48
1596212700000|2020-07-31 16:25:00|10968.2|10964.2|10977.7|10973.7|10981.2|10976.7|10967.2|10963.2|187
1596213000000|2020-07-31 16:30:00|10977.2|10973.2|10966.7|10963.2|10977.2|10973.2|10966.7|10962.7|53
1596213300000|2020-07-31 16:35:00|10966.2|10962.7|10966.2|10962.2|10968.2|10964.2|10964.2|10961.7|539
1596213600000|2020-07-31 16:40:00|10967.7|10962.7|10973.7|10969.7|10975.2|10972.2|10966.2|10962.2|28
1596213900000|2020-07-31 16:45:00|10974.2|10970.2|10970.2|10966.7|10974.2|10970.7|10969.7|10965.7|6
1596214200000|2020-07-31 16:50:00|10972.7|10967.2|10968.2|10964.2|10973.2|10969.2|10966.2|10962.7|49
1596214500000|2020-07-31 16:55:00|10967.7|10963.7|10966.2|10962.7|10970.2|10966.2|10961.2|10957.7|166
1596214800000|2020-07-31 17:00:00|10965.7|10962.2|10970.7|10966.7|10973.2|10970.2|10964.7|10962.2|71
1596215100000|2020-07-31 17:05:00|10971.7|10967.2|10967.7|10964.2|10974.7|10971.2|10965.7|10962.2|87
1596215400000|2020-07-31 17:10:00|10968.7|10963.7|10964.7|10961.7|10970.7|10967.2|10964.7|10961.7|54
1596215700000|2020-07-31 17:15:00|10965.2|10962.2|10967.2|10963.7|10967.7|10964.2|10961.7|10958.7|81
1596216000000|2020-07-31 17:20:00|10968.2|10964.2|10972.2|10968.2|10973.2|10969.7|10967.7|10963.7|18
1596216300000|2020-07-31 17:25:00|10972.7|10968.7|10976.7|10972.7|10977.2|10973.2|10969.2|10965.7|66
1596216600000|2020-07-31 17:30:00|10976.2|10971.7|10966.7|10963.7|10979.7|10975.2|10966.7|10963.7|52
1596216900000|2020-07-31 17:35:00|10967.2|10964.7|10966.7|10962.7|10971.7|10967.7|10965.2|10961.7|4
1596217200000|2020-07-31 17:40:00|10966.2|10962.2|10972.7|10968.7|10976.7|10973.2|10966.2|10962.2|28
1596217500000|2020-07-31 17:45:00|10972.2|10967.7|10970.7|10966.7|10972.7|10969.2|10965.7|10961.2|100
1596217800000|2020-07-31 17:50:00|10971.2|10966.2|10969.2|10965.2|10971.2|10967.7|10967.2|10963.2|20
1596218100000|2020-07-31 17:55:00|10969.7|10965.7|10963.7|10960.2|10970.2|10966.2|10960.7|10958.2|78
1596218400000|2020-07-31 18:00:00|10963.2|10958.7|10962.2|10958.7|10968.7|10965.2|10959.7|10956.7|73
1596218700000|2020-07-31 18:05:00|10961.7|10958.2|10951.7|10948.2|10962.7|10958.2|10950.2|10947.2|237
1596219000000|2020-07-31 18:10:00|10951.2|10947.7|10949.2|10945.2|10955.2|10951.2|10948.2|10945.2|63
1596219300000|2020-07-31 18:15:00|10948.7|10945.7|10951.7|10948.2|10955.2|10951.2|10947.2|10942.2|77
1596219600000|2020-07-31 18:20:00|10951.2|10947.2|10954.7|10950.7|10956.7|10952.7|10950.2|10946.7|48
1596219900000|2020-07-31 18:25:00|10955.2|10951.2|10957.2|10953.2|10958.2|10954.7|10955.2|10950.7|23
1596220200000|2020-07-31 18:30:00|10956.7|10952.7|10956.2|10952.7|10960.2|10956.2|10955.7|10951.7|43
1596220500000|2020-07-31 18:35:00|10955.7|10953.2|10955.2|10951.2|10959.7|10956.7|10950.7|10947.7|39
1596220800000|2020-07-31 18:40:00|10954.7|10950.2|10961.2|10957.7|10962.2|10958.7|10950.7|10947.2|116
1596221100000|2020-07-31 18:45:00|10960.7|10956.7|10958.7|10955.2|10963.7|10961.2|10958.2|10955.2|101
1596221400000|2020-07-31 18:50:00|10958.2|10955.7|10968.7|10965.2|10970.2|10966.7|10958.2|10955.7|97
1596221700000|2020-07-31 18:55:00|10970.2|10965.7|10972.2|10968.7|10972.2|10969.7|10967.7|10964.7|123
1596222000000|2020-07-31 19:00:00|10972.7|10969.2|10979.2|10974.7|10981.7|10977.7|10972.2|10968.7|86
1596222300000|2020-07-31 19:05:00|10980.2|10975.2|10980.7|10976.7|10982.2|10979.2|10976.7|10973.2|16
1596222600000|2020-07-31 19:10:00|10981.7|10976.2|10986.2|10983.2|10986.7|10983.2|10977.2|10973.2|82
1596222900000|2020-07-31 19:15:00|10985.7|10981.7|10975.7|10972.2|10989.7|10985.7|10969.7|10965.7|118
1596223200000|2020-07-31 19:20:00|10977.2|10971.7|10981.7|10977.2|10982.2|10978.7|10973.7|10969.7|49
1596223500000|2020-07-31 19:25:00|10981.2|10974.7|10976.2|10972.2|10983.7|10980.2|10974.2|10970.2|44
1596223800000|2020-07-31 19:30:00|10977.2|10972.7|10978.7|10974.2|10981.7|10978.2|10974.7|10970.7|6
1596224100000|2020-07-31 19:35:00|10978.2|10974.7|10978.2|10974.7|10983.7|10980.2|10978.2|10974.7|30
1596224400000|2020-07-31 19:40:00|10978.7|10974.2|10983.2|10978.7|10984.7|10980.2|10976.7|10972.7|16
1596224700000|2020-07-31 19:45:00|10983.7|10980.2|10991.7|10987.2|10993.7|10989.7|10983.7|10979.7|44
1596225000000|2020-07-31 19:50:00|10988.2|10986.7|10991.7|10987.2|10992.2|10988.2|10985.2|10980.2|38
1596225300000|2020-07-31 19:55:00|10992.2|10987.7|11008.7|11004.2|11009.7|11006.2|10992.2|10987.2|160
1596225600000|2020-07-31 20:00:00|11009.7|11005.2|11011.7|11007.7|11012.7|11010.2|11006.7|11002.7|92
1596225900000|2020-07-31 20:05:00|11011.2|11008.2|11011.2|11006.7|11012.2|11008.7|11008.7|11005.2|21
1596226200000|2020-07-31 20:10:00|11010.2|11006.2|11012.2|11007.7|11013.2|11008.7|11010.2|11006.2|2
1596226500000|2020-07-31 20:15:00|11011.2|11007.2|11012.2|11007.7|11013.2|11009.7|11011.2|11006.7|15
1596226800000|2020-07-31 20:20:00|11012.7|11008.2|11012.2|11008.2|11013.7|11010.2|11011.7|11007.7|7
1596227100000|2020-07-31 20:25:00|11011.7|11006.7|11010.2|11005.7|11011.7|11007.2|11008.7|11003.7|21
1596227400000|2020-07-31 20:30:00|11009.7|11004.7|11010.7|11005.7|11012.2|11007.7|11009.2|11004.7|2
1596227700000|2020-07-31 20:35:00||11006.2||11006.2||11006.2||11005.7|0
1596228000000|2020-07-31 20:40:00|11017.2|11010.2|11016|11006|11020.2|11014.7|11009.2|11005.7|106
1596228300000|2020-07-31 20:45:00|11016.2|11006.2|11016.5|11006.5|11016.5|11006.5|11016.2|11006.2|0
1596228600000|2020-07-31 20:50:00|11016.2|11006.2|11017.2|11007.7|11017.2|11007.7|11016.2|11006.2|8
1596228900000|2020-07-31 20:55:00|11016.7|11008.2|11022|11012|11022.2|11018.7|11016.7|11006.7|17
1596405600000|2020-08-02 22:00:00|11013.1|11003.1|11019.6|11009.6|11020.2|11010.2|11013.1|11003.1|0
1596405900000|2020-08-02 22:05:00|11020.5|11010.5|11012.1|11002.1|11021.1|11011.1|11009.7|10999.7|0
1596406200000|2020-08-02 22:10:00|11011.8|11001.8|11008.2|10998.2|11015.6|11005.6|11007.1|10997.1|0
1596406500000|2020-08-02 22:15:00|11008.5|10998.5|11010.8|11000.8|11013.8|11003.8|11002.6|10992.6|0
1596406800000|2020-08-02 22:20:00|11011.4|11001.4|11037.7|11027.7|11040.4|11030.4|11010.8|11000.8|0
1596407100000|2020-08-02 22:25:00|11038.3|11028.3|11036.2|11026.2|11041.8|11031.8|11035.3|11025.3|0
1596407400000|2020-08-02 22:30:00|11036.4|11026.4|11032|11022|11037.3|11027.3|11030.3|11020.3|0
1596407700000|2020-08-02 22:35:00|11032.3|11022.3|11033.8|11023.8|11035|11025|11028.5|11018.5|0
1596408000000|2020-08-02 22:40:00|11033.5|11023.5|11036.8|11026.8|11036.8|11026.8|11033.2|11023.2|0
1596408300000|2020-08-02 22:45:00|11036.2|11026.2|11035|11025|11038.5|11028.5|11034.4|11024.4|0
1596408600000|2020-08-02 22:50:00|11035.6|11025.6|11036.8|11026.8|11038.2|11028.2|11034.4|11024.4|0
1596408900000|2020-08-02 22:55:00|11036.2|11026.2|11033.9|11023.9|11036.2|11026.2|11032.8|11022.8|0
1596409200000|2020-08-02 23:00:00|11035.1|11025.1|11039.3|11029.3|11041.1|11031.1|11033.3|11023.3|0
1596409500000|2020-08-02 23:05:00|11039.9|11029.9|11026.9|11016.9|11039.9|11029.9|11026.3|11016.3|0
1596409800000|2020-08-02 23:10:00|11026.3|11016.3|11025.7|11015.7|11028.8|11018.8|11022.2|11012.2|0
1596410100000|2020-08-02 23:15:00|11025.1|11015.1|11027.5|11017.5|11028.7|11018.7|11024.5|11014.5|0
1596410400000|2020-08-02 23:20:00|11027.8|11017.8|11027.2|11017.2|11029.3|11019.3|11023.3|11013.3|0
1596410700000|2020-08-02 23:25:00|11026.9|11016.9|11020.4|11010.4|11029.8|11019.8|11020.4|11010.4|0
1596411000000|2020-08-02 23:30:00|11021|11011|11030.2|11020.2|11030.2|11020.2|11020.4|11010.4|0
1596411300000|2020-08-02 23:35:00|11029.9|11019.9|11029|11019|11031.4|11021.4|11028.4|11018.4|0
1596411600000|2020-08-02 23:40:00|11029.6|11019.6|11030.2|11020.2|11031.4|11021.4|11027.8|11017.8|0
1596411900000|2020-08-02 23:45:00|11030.8|11020.8|11033.2|11023.2|11034.3|11024.3|11026.1|11016.1|0
1596412200000|2020-08-02 23:50:00|11033.8|11023.8|11036.7|11026.7|11037.6|11027.6|11033.2|11023.2|0
1596412500000|2020-08-02 23:55:00|11036.1|11026.1|11041.4|11031.4|11043.2|11033.2|11035.5|11025.5|0
1596412800000|2020-08-03 00:00:00|11040.9|11030.9|11040.9|11030.9|11048.5|11038.5|11039.7|11029.7|0
1596413100000|2020-08-03 00:05:00|11040.3|11030.3|11042.6|11032.6|11046.2|11036.2|11037.3|11027.3|0
1596413400000|2020-08-03 00:10:00|11042|11032|11040.3|11030.3|11043.8|11033.8|11034.3|11024.3|0
1596413700000|2020-08-03 00:15:00|11040|11030|11046.9|11036.9|11048.6|11038.6|11036.1|11026.1|0
1596414000000|2020-08-03 00:20:00|11047.1|11037.1|11035.2|11025.2|11048|11038|11035.2|11025.2|0
1596414300000|2020-08-03 00:25:00|11035.8|11025.8|11044.1|11034.1|11044.9|11034.9|11034.6|11024.6|0
1596414600000|2020-08-03 00:30:00|11044.6|11034.6|11054.1|11044.1|11054.1|11044.1|11044.6|11034.6|0
1596414900000|2020-08-03 00:35:00|11054.4|11044.4|11054.3|11044.3|11057.7|11047.7|11051.7|11041.7|0
1596415200000|2020-08-03 00:40:00|11054.6|11044.6|11052.3|11042.3|11057|11047|11051.7|11041.7|0
1596415500000|2020-08-03 00:45:00|11051.7|11041.7|11051.1|11041.1|11056.4|11046.4|11051.1|11041.1|0
1596415800000|2020-08-03 00:50:00|11051.7|11041.7|11049.3|11039.3|11052.9|11042.9|11046.4|11036.4|0
1596416100000|2020-08-03 00:55:00|11049.6|11039.6|11052.3|11042.3|11052.3|11042.3|11047.6|11037.6|0
1596416400000|2020-08-03 01:00:00|11052.9|11042.9|11014.7|11009.7|11055.2|11045.2|10996.5|10986.5|281
1596416700000|2020-08-03 01:05:00|11014.2|11009.2|11028.7|11025.7|11029.7|11026.2|11010.2|11006.7|316
1596417000000|2020-08-03 01:10:00|11029.7|11024.2|11047.2|11043.2|11050.2|11045.7|11026.7|11022.7|372
1596417300000|2020-08-03 01:15:00|11046.7|11042.7|11044.7|11039.7|11048.2|11044.7|11036.2|11033.2|350
1596417600000|2020-08-03 01:20:00|11044.2|11039.2|11041.7|11036.7|11046.7|11042.2|11036.7|11034.2|216
1596417900000|2020-08-03 01:25:00|11043.2|11037.2|11052.7|11048.7|11052.7|11048.7|11040.7|11036.2|136
1596418200000|2020-08-03 01:30:00|11052.2|11048.2|11041.2|11035.7|11063.2|11059.2|11038.2|11035.2|217
1596418500000|2020-08-03 01:35:00|11040.7|11036.2|11059.7|11055.2|11060.2|11056.7|11037.2|11033.2|332
1596418800000|2020-08-03 01:40:00|11060.7|11057.2|11047.2|11041.7|11062.7|11059.7|11044.2|11041.2|187
1596419100000|2020-08-03 01:45:00|11047.7|11043.7|11037.2|11032.7|11051.7|11047.2|11035.7|11032.2|170
1596419400000|2020-08-03 01:50:00|11036.7|11032.2|11048.2|11044.2|11048.7|11044.7|11035.7|11032.2|135
1596419700000|2020-08-03 01:55:00|11047.7|11043.2|11043.2|11039.7|11050.7|11046.7|11042.2|11039.2|159
1596420000000|2020-08-03 02:00:00|11042.7|11040.2|11039.2|11035.7|11044.7|11041.2|11035.2|11032.2|236
1596420300000|2020-08-03 02:05:00|11038.7|11035.2|11030.7|11026.7|11043.2|11039.7|11030.2|11026.7|201
1596420600000|2020-08-03 02:10:00|11030.2|11025.2|11028.7|11025.7|11030.2|11026.2|11022.2|11019.7|229
1596420900000|2020-08-03 02:15:00|11030.2|11024.7|11028.2|11024.7|11030.2|11026.7|11024.7|11020.7|116
1596421200000|2020-08-03 02:20:00|11029.2|11024.2|11026.7|11022.7|11032.7|11029.2|11024.7|11021.7|104
1596421500000|2020-08-03 02:25:00|11023.2|11021.7|11015.7|11012.7|11025.7|11022.2|11015.7|11012.7|141
1596421800000|2020-08-03 02:30:00|11014.7|11012.2|11023.2|11020.2|11023.2|11020.2|11009.2|11005.7|271
1596422100000|2020-08-03 02:35:00|11022.7|11019.7|11022.2|11018.7|11023.7|11019.7|11019.7|11017.2|136
1596422400000|2020-08-03 02:40:00|11021.7|11018.2|11018.2|11014.7|11022.7|11018.7|11017.2|11014.7|158
1596422700000|2020-08-03 02:45:00|11017.7|11013.7|11020.7|11017.7|11020.7|11017.7|11014.2|11010.7|170
1596423000000|2020-08-03 02:50:00|11020.2|11017.2|11008.2|11004.7|11020.7|11017.7|11007.2|11004.7|255
1596423300000|2020-08-03 02:55:00|11007.7|11005.2|11004.2|11000.7|11013.7|11010.2|11002.7|11000.2|143
1596423600000|2020-08-03 03:00:00|11003.7|11001.2|11006.7|11003.7|11008.7|11005.7|11003.2|11001.2|125
1596423900000|2020-08-03 03:05:00|11007.7|11003.2|11009.2|11006.2|11011.7|11008.7|11003.7|11000.7|266
1596424200000|2020-08-03 03:10:00|11010.2|11005.7|11009.2|11006.2|11013.7|11010.7|11008.2|11005.2|134
1596424500000|2020-08-03 03:15:00|11007.2|11005.7|10998.7|10995.2|11009.2|11006.2|10996.2|10993.2|246
1596424800000|2020-08-03 03:20:00|10998.2|10995.7|10996.7|10993.2|11000.7|10997.7|10993.2|10990.7|204
1596425100000|2020-08-03 03:25:00|10996.2|10992.2|10999.2|10996.7|11002.7|10999.7|10994.7|10991.2|151
1596425400000|2020-08-03 03:30:00|11000.2|10997.2|11000.7|10996.7|11026.2|11022.2|10997.7|10994.7|607
1596425700000|2020-08-03 03:35:00|11002.2|10999.7|10992.7|10989.7|11008.2|11003.7|10986.7|10983.2|423
1596426000000|2020-08-03 03:40:00|10992.2|10988.7|10981.7|10978.2|10996.2|10992.7|10978.7|10975.7|696
1596426300000|2020-08-03 03:45:00|10995.7|10989.2|10976.9|10974.9|11013.7|11008.7|10976.9|10974.9|828024
1596426600000|2020-08-03 03:50:00|10976.4|10974.4|10985.2|10983.2|10990.8|10988.8|10967.1|10965.1|504225
1596426900000|2020-08-03 03:55:00|10986.7|10984.7|10984.2|10982.2|10987.3|10985.3|10963|10961|367275
1596427200000|2020-08-03 04:00:00|10985.3|10983.3|10980.7|10978.7|10985.3|10983.3|10966.9|10964.9|301425
1596427500000|2020-08-03 04:05:00|10979.1|10977.1|10976|10974|10986.7|10984.7|10975.8|10973.8|201825
1596427800000|2020-08-03 04:10:00|10976.2|10974.2|10971.2|10969.2|10984.5|10982.5|10970.8|10968.8|141300
1596428100000|2020-08-03 04:15:00|10971.5|10969.5|10959.1|10957.1|10971.5|10969.5|10955.3|10953.3|313200
1596428400000|2020-08-03 04:20:00|10958.9|10956.9|10958.3|10956.3|10968|10966|10952.8|10950.8|220500
1596428700000|2020-08-03 04:25:00|10958.2|10956.2|10957.6|10955.6|10960.4|10958.4|10949.8|10947.8|183075
1596429000000|2020-08-03 04:30:00|10957.8|10955.8|10951.1|10949.1|10959.5|10957.5|10942.8|10940.8|423375
1596429300000|2020-08-03 04:35:00|10952.2|10950.2|10958.2|10956.2|10962.6|10960.6|10950.9|10948.9|146100
1596429600000|2020-08-03 04:40:00|10959.1|10957.1|10946.4|10944.4|10959.2|10957.2|10941.4|10939.4|252150
1596429900000|2020-08-03 04:45:00|10945.2|10943.2|10955.4|10953.4|10960.7|10958.7|10943.4|10941.4|151725
1596430200000|2020-08-03 04:50:00|10957|10955|10958.2|10956.2|10960.1|10958.1|10952.2|10950.2|104475
1596430500000|2020-08-03 04:55:00|10958.5|10956.5|10958.2|10956.2|10960.2|10958.2|10950.8|10948.8|99150
1596430800000|2020-08-03 05:00:00|10957.2|10955.2|10964|10962|10966|10964|10954.4|10952.4|162825
1596431100000|2020-08-03 05:05:00|10963.8|10961.8|10958.2|10956.2|10970.3|10968.3|10958.2|10956.2|179250
1596431400000|2020-08-03 05:10:00|10958.8|10956.8|10958|10956|10964.2|10962.2|10953|10951|109050
1596431700000|2020-08-03 05:15:00|10957.9|10955.9|10953.6|10951.6|10965|10963|10952.1|10950.1|92175
1596432000000|2020-08-03 05:20:00|10953.8|10951.8|10958.3|10956.3|10963.7|10961.7|10952.4|10950.4|60525
1596432300000|2020-08-03 05:25:00|10958.1|10956.1|10966.2|10964.2|10968.2|10966.2|10956|10954|82650
1596432600000|2020-08-03 05:30:00|10966.7|10964.7|10960|10958|10967.9|10965.9|10959.6|10957.6|60600
1596432900000|2020-08-03 05:35:00|10961.2|10959.2|10957.8|10955.8|10962.5|10960.5|10956|10954|71550
1596433200000|2020-08-03 05:40:00|10957.6|10955.6|10960.3|10958.3|10960.9|10958.9|10955.1|10953.1|52500
1596433500000|2020-08-03 05:45:00|10960.7|10958.7|10958.3|10956.3|10965.6|10963.6|10958.1|10956.1|48600
1596433800000|2020-08-03 05:50:00|10958.2|10956.2|10956.8|10954.8|10959.2|10957.2|10954.1|10952.1|63525
1596434100000|2020-08-03 05:55:00|10958.2|10956.2|10959.8|10957.8|10963.5|10961.5|10958.2|10956.2|59250
1596434400000|2020-08-03 06:00:00|10960|10958|10953.4|10951.4|10963|10961|10951.6|10949.6|147750
1596434700000|2020-08-03 06:05:00|10954.1|10952.1|10957.1|10955.1|10960|10958|10952.7|10950.7|63525
1596435000000|2020-08-03 06:10:00|10957.2|10955.2|10975.4|10973.4|10976|10974|10954.6|10952.6|171600
1596435300000|2020-08-03 06:15:00|10974.8|10972.8|10966.8|10964.8|10978.4|10976.4|10966.4|10964.4|187575
1596435600000|2020-08-03 06:20:00|10967.2|10965.2|10962.1|10960.1|10967.5|10965.5|10959.5|10957.5|88350
1596435900000|2020-08-03 06:25:00|10962.5|10960.5|10969.1|10967.1|10970.6|10968.6|10960.2|10958.2|65775
1596436200000|2020-08-03 06:30:00|10968.9|10966.9|10971.4|10969.4|10974|10972|10963.7|10961.7|53475
1596436500000|2020-08-03 06:35:00|10971|10969|10960.7|10958.7|10973.2|10971.2|10959.3|10957.3|127800
1596436800000|2020-08-03 06:40:00|10960.9|10958.9|10962|10960|10962.6|10960.6|10956.2|10954.2|67725
1596437100000|2020-08-03 06:45:00|10962.2|10960.2|10962.5|10960.5|10963.7|10961.7|10959.7|10957.7|40350
1596437400000|2020-08-03 06:50:00|10962.2|10960.2|10961.6|10959.6|10963.2|10961.2|10956.2|10954.2|49500
1596437700000|2020-08-03 06:55:00|10961.2|10959.2|10927.6|10925.6|10961.5|10959.5|10919.1|10917.1|621450
1596438000000|2020-08-03 07:00:00|10926.3|10924.3|10919.2|10917.2|10926.8|10924.8|10912.8|10910.8|327150
1596438300000|2020-08-03 07:05:00|10919.5|10917.5|10909.1|10907.1|10922.5|10920.5|10904.9|10902.9|285525
1596438600000|2020-08-03 07:10:00|10908.9|10906.9|10909.1|10907.1|10914.5|10912.5|10898.6|10896.6|324825
1596438900000|2020-08-03 07:15:00|10907.8|10905.8|10913.7|10911.7|10916.4|10914.4|10903.2|10901.2|180525
1596439200000|2020-08-03 07:20:00|10913.8|10911.8|10916.3|10914.3|10922|10920|10910.3|10908.3|170175
1596439500000|2020-08-03 07:25:00|10916.1|10914.1|10894.8|10892.8|10916.1|10914.1|10893.7|10891.7|236250
1596439800000|2020-08-03 07:30:00|10895.4|10893.4|10905.2|10903.2|10909.7|10907.7|10892.3|10890.3|223125
1596440100000|2020-08-03 07:35:00|10905.4|10903.4|10906.4|10904.4|10909.8|10907.8|10899|10897|95925
1596440400000|2020-08-03 07:40:00|10906.8|10904.8|10911.1|10909.1|10917.7|10915.7|10906.3|10904.3|82875
1596440700000|2020-08-03 07:45:00|10911.2|10909.2|10917.2|10915.2|10917.2|10915.2|10907.3|10905.3|82200
1596441000000|2020-08-03 07:50:00|10917.6|10915.6|10925.5|10923.5|10927.8|10925.8|10917.6|10915.6|193500
1596441300000|2020-08-03 07:55:00|10925.4|10923.4|10926.1|10924.1|10927.1|10925.1|10915.8|10913.8|82575
1596441600000|2020-08-03 08:00:00|10926.2|10924.2|10928.7|10926.7|10938.3|10936.3|10918.9|10916.9|135000
1596441900000|2020-08-03 08:05:00|10930.4|10928.4|10925.4|10923.4|10938.3|10936.3|10923.2|10921.2|110550
1596442200000|2020-08-03 08:10:00|10925.3|10923.3|10927.8|10925.8|10930.4|10928.4|10924.7|10922.7|79275
1596442500000|2020-08-03 08:15:00|10927.6|10925.6|10920.9|10918.9|10931.5|10929.5|10914.3|10912.3|96750
1596442800000|2020-08-03 08:20:00|10921.4|10919.4|10923.3|10921.3|10926.4|10924.4|10918.3|10916.3|48975
1596443100000|2020-08-03 08:25:00|10923.6|10921.6|10915.2|10913.2|10923.8|10921.8|10908.9|10906.9|98700
1596443400000|2020-08-03 08:30:00|10915.3|10913.3|10892.2|10890.2|10915.3|10913.3|10889.1|10887.1|239250
1596443700000|2020-08-03 08:35:00|10892.4|10890.4|10883.3|10881.3|10894.5|10892.5|10875.3|10873.3|455250
1596444000000|2020-08-03 08:40:00|10882|10880|10896.1|10894.1|10898.1|10896.1|10879.7|10877.7|182250
1596444300000|2020-08-03 08:45:00|10896.2|10894.2|10901.9|10899.9|10910.1|10908.1|10895.1|10893.1|197175
1596444600000|2020-08-03 08:50:00|10901.8|10899.8|10896.2|10894.2|10908.3|10906.3|10892.5|10890.5|98475
1596444900000|2020-08-03 08:55:00|10895.3|10893.3|10900.4|10898.4|10901.5|10899.5|10891.1|10889.1|70950
1596445200000|2020-08-03 09:00:00|10900.5|10898.5|10914.7|10912.7|10921|10919|10898.4|10896.4|297975
1596445500000|2020-08-03 09:05:00|10914.6|10912.6|10901.2|10899.2|10916.6|10914.6|10901.2|10899.2|107175
1596445800000|2020-08-03 09:10:00|10899.7|10897.7|10893.3|10891.3|10903.1|10901.1|10889.4|10887.4|143475
1596446100000|2020-08-03 09:15:00|10892.6|10890.6|10882.3|10880.3|10892.6|10890.6|10871.3|10869.3|272700
1596446400000|2020-08-03 09:20:00|10883.1|10881.1|10891.1|10889.1|10895.7|10893.7|10881|10879|137175
1596446700000|2020-08-03 09:25:00|10891.7|10889.7|10901.1|10899.1|10904.6|10902.6|10884.2|10882.2|152325
1596447000000|2020-08-03 09:30:00|10901.3|10899.3|10892.2|10890.2|10909.6|10907.6|10887.1|10885.1|207900
1596447300000|2020-08-03 09:35:00|10892.3|10890.3|10903.4|10901.4|10904.8|10902.8|10888.7|10886.7|186900
1596447600000|2020-08-03 09:40:00|10904.3|10902.3|10898.6|10896.6|10905.9|10903.9|10892.3|10890.3|253875
1596447900000|2020-08-03 09:45:00|10899.1|10897.1|10901.5|10899.5|10904.6|10902.6|10894.9|10892.9|334050
1596448200000|2020-08-03 09:50:00|10901.4|10899.4|10900.8|10898.8|10904.9|10902.9|10897.4|10895.4|254775
1596448500000|2020-08-03 09:55:00|10901.3|10899.3|10903.6|10901.6|10906.3|10904.3|10900.6|10898.6|349050
1596448800000|2020-08-03 10:00:00|10899.1|10896.1|10903.6|10900.6|10907.1|10903.6|10898.6|10895.6|346
1596449100000|2020-08-03 10:05:00|10901.6|10898.6|10902.6|10898.1|10904.6|10901.1|10894.6|10889.6|180
1596449400000|2020-08-03 10:10:00|10901.4|10891.4|10903.8|10893.8|10904.4|10894.4|10901.1|10891.1|13693615
1596449700000|2020-08-03 10:15:00|10903.2|10893.2|10900.9|10890.9|10903.2|10893.2|10899.7|10889.7|0
1596450000000|2020-08-03 10:20:00|10902|10892|10911.4|10901.4|10912.6|10902.6|10902|10892|0
1596450300000|2020-08-03 10:25:00|10912|10902|10915|10905|10915|10905|10910.8|10900.8|0
1596450600000|2020-08-03 10:30:00|10915.6|10905.6|10914.4|10904.4|10916.5|10906.5|10912.7|10902.7|0
1596450900000|2020-08-03 10:35:00|10915|10905|10925.5|10915.5|10926.7|10916.7|10914.4|10904.4|0
1596451200000|2020-08-03 10:40:00|10925|10915|10914.1|10908.6|10925|10918.6|10899.6|10894.1|44
1596451500000|2020-08-03 10:45:00|10915.1|10910.6|10921.1|10916.1|10922.1|10916.1|10915.1|10910.6|43
1596451800000|2020-08-03 10:50:00|10922.1|10917.1|10923.1|10919.1|10923.1|10919.6|10921.6|10917.1|10
1596452100000|2020-08-03 10:55:00|10922.1|10920.6|10922.1|10918.1|10922.1|10920.6|10919.6|10916.6|45
1596452400000|2020-08-03 11:00:00|10923.1|10918.6|10924.6|10920.6|10927.1|10922.6|10921.1|10917.1|66
1596452700000|2020-08-03 11:05:00|10925.1|10921.1|10931.1|10925.6|10931.6|10928.6|10921.6|10917.6|99
1596453000000|2020-08-03 11:10:00|10929.6|10926.1|10926.1|10922.6|10929.6|10927.6|10926.1|10922.6|25
1596453300000|2020-08-03 11:15:00|10927.1|10923.1|10922.1|10918.6|10927.1|10923.1|10921.6|10918.1|31
1596453600000|2020-08-03 11:20:00|10921.1|10918.1|10922.6|10918.6|10927.6|10924.1|10921.1|10917.1|68
1596453900000|2020-08-03 11:25:00|10922.1|10918.1|10924.6|10921.1|10925.1|10921.6|10919.6|10916.6|22
1596454200000|2020-08-03 11:30:00|10925.1|10920.6|10928.6|10925.1|10928.6|10925.1|10924.1|10920.6|17
1596454500000|2020-08-03 11:35:00|10929.6|10925.6|10927.6|10924.1|10932.1|10928.6|10927.1|10924.1|36
1596454800000|2020-08-03 11:40:00|10927.1|10923.6|10927.1|10923.6|10929.6|10926.6|10926.1|10922.6|8
1596455100000|2020-08-03 11:45:00|10927.6|10924.1|10928.1|10924.6|10928.6|10924.6|10925.6|10922.1|19
1596455400000|2020-08-03 11:50:00|10928.6|10925.1|10930.6|10927.1|10931.6|10928.1|10923.6|10920.1|181
1596455700000|2020-08-03 11:55:00|10931.1|10927.6|10933.6|10930.6|10933.6|10930.6|10929.6|10926.6|10
1596456000000|2020-08-03 12:00:00|10934.6|10931.1|10934.1|10931.1|10935.1|10932.1|10931.1|10927.6|43
1596456300000|2020-08-03 12:05:00|10934.6|10930.6|10933.6|10929.6|10935.1|10931.1|10932.1|10928.6|11
1596456600000|2020-08-03 12:10:00|10933.1|10929.1|10934.6|10931.1|10934.6|10931.1|10930.6|10927.6|48
1596456900000|2020-08-03 12:15:00|10934.1|10931.6|10933.1|10928.6|10934.1|10931.6|10931.1|10928.6|48
1596457200000|2020-08-03 12:20:00|10932.6|10929.1|10933.1|10929.1|10933.6|10930.6|10930.6|10927.1|29
1596457500000|2020-08-03 12:25:00|10933.6|10929.6|10934.1|10930.1|10934.1|10930.6|10932.6|10929.1|7
1596457800000|2020-08-03 12:30:00|10933.6|10930.6|10929.6|10926.6|10934.6|10931.6|10929.6|10926.6|23
1596458100000|2020-08-03 12:35:00|10930.1|10927.1|10932.1|10929.1|10932.1|10929.1|10927.6|10924.1|36
1596458400000|2020-08-03 12:40:00|10933.1|10929.6|10931.6|10928.6|10933.1|10929.6|10928.6|10926.1|62
1596458700000|2020-08-03 12:45:00|10931.1|10927.6|10933.1|10929.6|10933.1|10930.1|10930.1|10926.6|22
1596459000000|2020-08-03 12:50:00|10932.1|10929.1|10935.1|10931.6|10935.1|10932.6|10932.1|10928.1|38
1596459300000|2020-08-03 12:55:00|10934.6|10931.1|10929.1|10925.6|10934.6|10931.6|10927.6|10925.1|53
1596459600000|2020-08-03 13:00:00|10929.6|10926.1|10926.6|10923.6|10931.1|10927.1|10926.6|10923.1|20
1596459900000|2020-08-03 13:05:00|10927.1|10922.1|10918.6|10915.1|10927.1|10922.1|10917.1|10913.1|83
1596460200000|2020-08-03 13:10:00|10918.1|10915.6|10923.6|10920.6|10923.6|10920.6|10918.1|10915.6|27
1596460500000|2020-08-03 13:15:00|10924.1|10921.1|10924.6|10921.6|10926.6|10924.1|10922.1|10919.6|33
1596460800000|2020-08-03 13:20:00|10925.1|10920.6|10924.6|10921.1|10925.6|10922.1|10922.6|10918.6|17
1596461100000|2020-08-03 13:25:00|10925.1|10921.6|10926.1|10923.1|10930.1|10926.1|10925.1|10921.6|31
1596461400000|2020-08-03 13:30:00|10925.6|10923.6|10907.1|10903.6|10926.6|10923.6|10906.1|10903.1|326
1596461700000|2020-08-03 13:35:00|10908.6|10905.1|10919.1|10915.6|10923.6|10920.1|10906.1|10903.1|265
1596462000000|2020-08-03 13:40:00|10920.1|10916.1|10932.6|10929.1|10932.6|10929.1|10918.6|10915.1|104
1596462300000|2020-08-03 13:45:00|10933.6|10929.6|10935.1|10931.6|10935.1|10932.6|10930.1|10927.1|292
1596462600000|2020-08-03 13:50:00|10934.6|10931.1|10935.1|10931.1|10941.1|10937.6|10932.1|10929.1|331
1596462900000|2020-08-03 13:55:00|10936.1|10931.6|10943.6|10940.1|10943.6|10940.6|10935.1|10931.1|125
1596463200000|2020-08-03 14:00:00|10943.1|10938.1|10955.6|10952.1|10956.6|10953.6|10942.1|10938.1|176
1596463500000|2020-08-03 14:05:00|10954.6|10951.6|10956.6|10953.1|10957.1|10954.6|10951.6|10948.1|57
1596463800000|2020-08-03 14:10:00|10957.1|10953.6|10958.6|10955.1|10959.1|10956.1|10955.1|10952.1|89
1596464100000|2020-08-03 14:15:00|10959.1|10955.6|10953.6|10949.1|10959.1|10955.6|10952.1|10948.6|53
1596464400000|2020-08-03 14:20:00|10954.6|10949.6|10946.1|10942.1|10954.6|10951.1|10943.1|10939.6|94
1596464700000|2020-08-03 14:25:00|10947.1|10942.6|10945.1|10942.1|10950.1|10946.6|10943.1|10940.1|81
1596465000000|2020-08-03 14:30:00|10946.1|10942.6|10954.6|10951.6|10955.1|10952.1|10946.1|10942.6|90
1596465300000|2020-08-03 14:35:00|10954.1|10950.6|10953.1|10950.1|10954.6|10951.1|10949.1|10946.6|133
1596465600000|2020-08-03 14:40:00|10953.6|10950.6|10947.1|10943.6|10956.6|10954.1|10946.1|10943.1|101
1596465900000|2020-08-03 14:45:00|10946.1|10943.1|10941.6|10938.1|10949.6|10946.6|10940.6|10937.1|168
1596466200000|2020-08-03 14:50:00|10942.6|10938.6|10945.1|10941.1|10945.6|10943.1|10941.1|10937.1|75
1596466500000|2020-08-03 14:55:00|10945.6|10941.6|10944.1|10940.6|10947.1|10944.1|10941.6|10938.1|59
1596466800000|2020-08-03 15:00:00|10943.6|10941.1|10948.1|10945.1|10948.6|10946.1|10943.1|10939.1|66
1596467100000|2020-08-03 15:05:00|10947.6|10943.6|10953.6|10949.6|10953.6|10950.6|10946.1|10942.6|61
1596467400000|2020-08-03 15:10:00|10953.1|10950.1|10952.1|10948.6|10954.1|10950.6|10950.1|10947.1|25
1596467700000|2020-08-03 15:15:00|10952.6|10948.1|10955.1|10951.1|10955.6|10952.6|10951.6|10948.1|28
1596468000000|2020-08-03 15:20:00|10955.6|10951.6|10951.6|10948.1|10955.6|10952.6|10951.1|10947.1|149
1596468300000|2020-08-03 15:25:00|10951.1|10947.1|10953.6|10950.6|10953.6|10950.6|10947.6|10944.6|146
1596468600000|2020-08-03 15:30:00|10954.6|10951.1|10949.6|10946.1|10955.6|10952.1|10946.6|10943.1|210
1596468900000|2020-08-03 15:35:00|10948.1|10944.6|10944.6|10941.1|10951.6|10948.1|10944.6|10941.1|103
1596469200000|2020-08-03 15:40:00|10945.6|10941.6|10948.6|10944.6|10948.6|10945.6|10942.6|10939.6|58
1596469500000|2020-08-03 15:45:00|10948.1|10944.1|10943.6|10940.1|10948.1|10944.1|10943.1|10939.6|90
1596469800000|2020-08-03 15:50:00|10942.6|10938.6|10942.1|10939.6|10944.6|10941.6|10941.6|10938.1|45
1596470100000|2020-08-03 15:55:00|10942.6|10939.1|10942.1|10939.1|10944.6|10941.1|10940.6|10938.1|117
1596470400000|2020-08-03 16:00:00|10943.1|10939.6|10940.1|10936.1|10945.1|10942.1|10938.6|10935.6|94
1596470700000|2020-08-03 16:05:00|10939.6|10935.1|10940.6|10937.6|10940.6|10938.1|10937.6|10935.1|31
1596471000000|2020-08-03 16:10:00|10941.6|10938.1|10940.6|10938.1|10941.6|10938.6|10938.6|10935.6|62
1596471300000|2020-08-03 16:15:00|10941.1|10937.1|10937.1|10933.6|10941.6|10938.1|10935.6|10933.1|103
1596471600000|2020-08-03 16:20:00|10937.6|10933.1|10935.6|10931.6|10937.6|10933.6|10932.6|10929.1|45
1596471900000|2020-08-03 16:25:00|10935.1|10932.1|10930.6|10927.1|10936.1|10933.1|10930.1|10926.6|25
1596472200000|2020-08-03 16:30:00|10931.1|10928.1|10931.6|10928.1|10931.6|10928.6|10927.6|10924.6|29
1596472500000|2020-08-03 16:35:00|10931.1|10927.6|10930.1|10926.6|10932.6|10929.1|10927.6|10924.6|58
1596472800000|2020-08-03 16:40:00|10929.6|10926.1|10928.1|10923.6|10930.1|10926.1|10926.1|10923.1|44
1596473100000|2020-08-03 16:45:00|10928.6|10924.6|10931.6|10928.1|10931.6|10928.1|10928.1|10924.6|23
1596473400000|2020-08-03 16:50:00|10932.1|10928.6|10932.6|10928.6|10933.6|10930.1|10930.1|10926.6|29
1596473700000|2020-08-03 16:55:00|10932.1|10929.1|10928.6|10925.6|10932.6|10929.1|10928.6|10925.6|25
1596474000000|2020-08-03 17:00:00|10930.1|10927.6|10927.6|10924.1|10930.6|10927.6|10926.6|10924.1|21
1596474300000|2020-08-03 17:05:00|10928.1|10924.6|10929.1|10925.6|10930.6|10928.1|10927.6|10923.6|49
1596474600000|2020-08-03 17:10:00|10929.6|10926.6|10927.1|10923.6|10930.6|10927.1|10926.6|10923.6|48
1596474900000|2020-08-03 17:15:00|10927.6|10924.6|10928.1|10925.1|10930.1|10926.6|10925.1|10922.1|25
1596475200000|2020-08-03 17:20:00|10929.6|10925.6|10933.6|10930.1|10933.6|10930.1|10928.1|10925.6|49
1596475500000|2020-08-03 17:25:00|10934.1|10930.6|10932.1|10928.6|10935.1|10931.6|10929.6|10927.1|21
1596475800000|2020-08-03 17:30:00|10932.6|10929.1|10932.6|10928.6|10933.6|10930.1|10931.1|10927.6|25
1596476100000|2020-08-03 17:35:00|10933.1|10929.1|10932.6|10929.1|10936.6|10933.1|10930.6|10927.6|146
1596476400000|2020-08-03 17:40:00|10932.1|10929.6|10929.1|10926.1|10932.6|10929.6|10928.1|10925.1|5
1596476700000|2020-08-03 17:45:00|10930.6|10926.6|10933.1|10930.1|10933.6|10930.1|10930.6|10926.6|81
1596477000000|2020-08-03 17:50:00|10932.6|10929.6|10934.6|10931.1|10934.6|10931.1|10932.1|10929.6|43
1596477300000|2020-08-03 17:55:00|10935.1|10931.6|10934.1|10930.1|10935.6|10932.1|10932.6|10929.6|22
1596477600000|2020-08-03 18:00:00|10934.6|10930.6|10932.6|10929.1|10936.1|10932.6|10930.6|10928.1|46
1596477900000|2020-08-03 18:05:00|10932.1|10928.1|10929.1|10925.6|10932.1|10928.1|10928.1|10924.6|30
1596478200000|2020-08-03 18:10:00|10928.6|10926.1|10936.6|10932.6|10936.6|10933.1|10928.6|10926.1|17
1596478500000|2020-08-03 18:15:00|10937.1|10933.1|10939.6|10936.1|10939.6|10937.1|10936.6|10932.6|68
1596478800000|2020-08-03 18:20:00|10939.1|10935.1|10940.6|10937.1|10941.1|10937.6|10938.6|10934.6|21
1596479100000|2020-08-03 18:25:00|10940.1|10935.6|10940.6|10937.1|10942.1|10938.1|10939.1|10935.6|11
1596479400000|2020-08-03 18:30:00|10941.6|10937.6|10942.1|10938.6|10943.1|10939.1|10940.6|10937.6|9
1596479700000|2020-08-03 18:35:00|10941.6|10937.1|10944.6|10941.1|10945.1|10942.1|10940.6|10937.1|26
1596480000000|2020-08-03 18:40:00|10944.1|10940.1|10943.6|10940.1|10945.1|10942.1|10942.6|10939.1|30
1596480300000|2020-08-03 18:45:00|10943.1|10940.6|10941.1|10937.6|10943.6|10940.6|10940.6|10937.6|14
1596480600000|2020-08-03 18:50:00|10940.6|10937.1|10943.1|10939.6|10944.1|10940.6|10939.1|10936.6|47
1596480900000|2020-08-03 18:55:00|10942.6|10939.1|10944.1|10940.6|10946.1|10942.6|10942.6|10939.1|28
1596481200000|2020-08-03 19:00:00|10944.6|10941.1|10944.1|10940.1|10946.1|10942.6|10941.6|10938.1|62
1596481500000|2020-08-03 19:05:00|10943.6|10940.6|10941.6|10938.1|10943.6|10940.6|10940.6|10937.1|25
1596481800000|2020-08-03 19:10:00|10942.1|10938.6|10937.6|10934.1|10943.1|10940.1|10936.6|10933.6|52
1596482100000|2020-08-03 19:15:00|10938.1|10934.6|10932.6|10929.1|10939.1|10935.1|10928.1|10924.1|54
1596482400000|2020-08-03 19:20:00|10934.1|10929.6|10937.6|10934.6|10938.1|10934.6|10931.6|10928.1|45
1596482700000|2020-08-03 19:25:00|10938.1|10935.1|10934.6|10932.1|10939.1|10936.1|10934.6|10932.1|98
1596483000000|2020-08-03 19:30:00|10935.6|10932.6|10929.1|10925.1|10937.1|10934.1|10925.6|10923.1|168
1596483300000|2020-08-03 19:35:00|10928.6|10924.6|10934.1|10931.1|10934.6|10931.1|10928.6|10924.6|76
1596483600000|2020-08-03 19:40:00|10933.6|10929.6|10930.6|10928.1|10934.6|10931.6|10930.1|10926.6|106
1596483900000|2020-08-03 19:45:00|10932.6|10928.6|10928.6|10925.1|10933.6|10930.1|10926.1|10923.1|62
1596484200000|2020-08-03 19:50:00|10926.6|10924.6|10930.6|10927.1|10932.6|10929.1|10924.6|10921.6|79
1596484500000|2020-08-03 19:55:00|10930.1|10926.1|10932.1|10929.1|10936.1|10932.1|10927.6|10925.1|45
1596484800000|2020-08-03 20:00:00|10931.6|10929.6|10934.1|10930.6|10934.1|10930.6|10929.6|10926.6|33
1596485100000|2020-08-03 20:05:00|10935.1|10930.1|10934.6|10930.6|10937.6|10934.1|10932.6|10929.1|20
1596485400000|2020-08-03 20:10:00|10934.1|10930.1|10937.1|10933.6|10941.1|10937.1|10933.6|10930.1|39
1596485700000|2020-08-03 20:15:00|10937.6|10934.1|10936.6|10932.6|10938.6|10934.1|10936.6|10932.6|1
1596486000000|2020-08-03 20:20:00|10936.1|10933.1|10936.1|10932.1|10937.1|10933.1|10936.1|10932.1|2
1596486300000|2020-08-03 20:25:00|10936.6|10932.6|10937.1|10932.1|10937.1|10932.6|10936.1|10931.6|2
1596486600000|2020-08-03 20:30:00|10936.6|10932.6|10935.6|10931.6|10937.1|10933.1|10935.1|10931.6|0
1596486900000|2020-08-03 20:35:00|10936.1|10931.1|10935.6|10931.1|10937.1|10931.6|10933.6|10931.1|2
1596487200000|2020-08-03 20:40:00|10936.1|10931.6|10938.1|10930.1|10938.6|10931.6|10933.6|10930.1|7
1596487500000|2020-08-03 20:45:00|10938.6||10938.6||10938.6||10937.1||0
1596487800000|2020-08-03 20:50:00|10938.1||10938.1||10938.6||10937.1||0
1596488100000|2020-08-03 20:55:00|10937.6|10928.6|10928.6|10919.6|10938.4|10928.6|10928.6|10919.6|41
1596488700000|2020-08-03 21:05:00|10928.1||10928.1||10928.1||10928.1||0
1596489000000|2020-08-03 21:10:00|10928.6|10916.1|10926.1|10916.1|10928.6|10916.1|10926.1|10916.1|13774533
1596489300000|2020-08-03 21:15:00|10926.6|10916.6|10926|10916|10926.6|10916.6|10926|10916|0
1596489600000|2020-08-03 21:20:00|10926.2|10916.2|10925.9|10915.9|10926.3|10916.3|10925.8|10915.8|0
1596489900000|2020-08-03 21:25:00|10925.4|10915.4|10926|10916|10926|10916|10925.4|10915.4|0
1596490200000|2020-08-03 21:30:00|10926.1|10916.1|10926.3|10916.3|10926.3|10916.3|10926.1|10916.1|0
1596490500000|2020-08-03 21:35:00|10926.4|10916.4|10927.1|10917.1|10927.1|10917.1|10925.8|10915.8|0
1596490800000|2020-08-03 21:40:00|10927.3|10917.3|10930.1|10920.1|10930.1|10920.1|10927.3|10917.3|0
1596491100000|2020-08-03 21:45:00|10930|10920|10929.7|10919.7|10930.1|10920.1|10929.7|10919.7|0
1596491400000|2020-08-03 21:50:00|10929.6|10919.6|10929.2|10919.2|10929.7|10919.7|10928.3|10918.3|0
1596491700000|2020-08-03 21:55:00|10929.4|10919.4|10930.5|10920.5|10931.6|10921.6|10929.4|10919.4|0
1596492000000|2020-08-03 22:00:00|10933.8|10923.8|10927.7|10917.7|10934.4|10924.4|10922.7|10912.7|0
1596492300000|2020-08-03 22:05:00|10927.4|10917.4|10927.1|10917.1|10927.7|10917.7|10924.8|10914.8|0
1596492600000|2020-08-03 22:10:00|10927.4|10917.4|10925.9|10915.9|10928|10918|10925.9|10915.9|0
1596492900000|2020-08-03 22:15:00|10926.2|10916.2|10927.7|10917.7|10927.7|10917.7|10926.2|10916.2|0
1596493200000|2020-08-03 22:20:00|10928.3|10918.3|10927.7|10917.7|10928.3|10918.3|10925.9|10915.9|0
1596493500000|2020-08-03 22:25:00|10927.1|10917.1|10927.1|10917.1|10927.4|10917.4|10925.9|10915.9|0
1596493800000|2020-08-03 22:30:00|10926.8|10916.8|10924.2|10914.2|10926.8|10916.8|10924.2|10914.2|0
1596494100000|2020-08-03 22:35:00|10924.8|10914.8|10926.2|10916.2|10926.5|10916.5|10924.8|10914.8|0
1596494400000|2020-08-03 22:40:00|10925.9|10915.9|10927.2|10917.2|10927.2|10917.2|10925.9|10915.9|0
1596494700000|2020-08-03 22:45:00|10926.9|10916.9|10926|10916|10926.9|10916.9|10925.4|10915.4|0
1596495000000|2020-08-03 22:50:00|10926.6|10916.6|10926.6|10916.6|10926.6|10916.6|10925.4|10915.4|0
1596495300000|2020-08-03 22:55:00|10927.2|10917.2|10926.9|10916.9|10927.7|10917.7|10926.6|10916.6|0
1596495600000|2020-08-03 23:00:00|10926.6|10916.6|10927.2|10917.2|10927.2|10917.2|10925.7|10915.7|0
1596495900000|2020-08-03 23:05:00|10926.6|10916.6|10926.6|10916.6|10927.2|10917.2|10926.6|10916.6|0
1596496200000|2020-08-03 23:10:00|10927.2|10917.2|10927.8|10917.8|10929.5|10919.5|10924.3|10914.3|0
1596496500000|2020-08-03 23:15:00|10928.1|10918.1|10928.4|10918.4|10928.9|10918.9|10927.5|10917.5|0
1596496800000|2020-08-03 23:20:00|10928.6|10918.6|10930.1|10920.1|10930.1|10920.1|10928.4|10918.4|0
1596497100000|2020-08-03 23:25:00|10930.4|10920.4|10929|10919|10930.4|10920.4|10928.9|10918.9|0
1596497400000|2020-08-03 23:30:00|10929.6|10919.6|10933.3|10923.3|10933.3|10923.3|10929.6|10919.6|0
1596497700000|2020-08-03 23:35:00|10933|10923|10934.5|10924.5|10934.5|10924.5|10932.2|10922.2|0
1596498000000|2020-08-03 23:40:00|10933.9|10923.9|10930.4|10920.4|10933.9|10923.9|10929.9|10919.9|0
1596498300000|2020-08-03 23:45:00|10931|10921|10937.7|10927.7|10938.3|10928.3|10930.4|10920.4|0
1596498600000|2020-08-03 23:50:00|10937.1|10927.1|10935.3|10925.3|10937.1|10927.1|10932.4|10922.4|0
1596498900000|2020-08-03 23:55:00|10935|10925|10935.4|10925.4|10937.7|10927.7|10934.2|10924.2|0
1596499200000|2020-08-04 00:00:00|10936|10926|10933.6|10923.6|10937.1|10927.1|10931.9|10921.9|0
1596499500000|2020-08-04 00:05:00|10933.1|10923.1|10931.9|10921.9|10934.2|10924.2|10931.3|10921.3|0
1596499800000|2020-08-04 00:10:00|10931.3|10921.3|10929.6|10919.6|10933.6|10923.6|10928.4|10918.4|0
1596500100000|2020-08-04 00:15:00|10930.1|10920.1|10931.4|10921.4|10931.9|10921.9|10929|10919|0
1596500400000|2020-08-04 00:20:00|10931.1|10921.1|10932.6|10922.6|10933.7|10923.7|10930.8|10920.8|0
1596500700000|2020-08-04 00:25:00|10933.2|10923.2|10934.9|10924.9|10937.2|10927.2|10933.2|10923.2|0
1596501000000|2020-08-04 00:30:00|10935.5|10925.5|10939.6|10929.6|10939.6|10929.6|10934.3|10924.3|0
1596501300000|2020-08-04 00:35:00|10940.2|10930.2|10939.6|10929.6|10941.9|10931.9|10938.1|10928.1|0
1596501600000|2020-08-04 00:40:00|10939|10929|10940.8|10930.8|10942.8|10932.8|10939|10929|0
1596501900000|2020-08-04 00:45:00|10941.4|10931.4|10940.8|10930.8|10942.5|10932.5|10939|10929|0
1596502200000|2020-08-04 00:50:00|10940.5|10930.5|10940.8|10930.8|10942.8|10932.8|10938.7|10928.7|0
1596502500000|2020-08-04 00:55:00|10941.4|10931.4|10938.5|10928.5|10941.4|10931.4|10937.9|10927.9|0
1596502800000|2020-08-04 01:00:00|10960.1|10952.1|10973.6|10966.6|10975.1|10970.6|10954.1|10949.1|160
1596503100000|2020-08-04 01:05:00|10971.6|10966.1|10964.6|10960.1|10973.6|10967.1|10959.6|10957.1|244
1596503400000|2020-08-04 01:10:00|10964.1|10959.6|10964.6|10959.6|10967.1|10963.1|10955.1|10950.6|133
1596503700000|2020-08-04 01:15:00|10964.1|10960.1|10964.6|10960.6|10965.6|10962.1|10958.1|10955.1|73
1596504000000|2020-08-04 01:20:00|10964.1|10959.6|10954.1|10950.6|10964.6|10961.6|10953.6|10950.6|126
1596504300000|2020-08-04 01:25:00|10953.6|10949.6|10949.6|10946.1|10954.1|10950.1|10944.6|10941.1|94
1596504600000|2020-08-04 01:30:00|10950.1|10945.6|10944.1|10939.6|10950.1|10945.6|10939.6|10935.6|126
1596504900000|2020-08-04 01:35:00|10943.6|10940.1|10946.6|10942.6|10948.6|10945.1|10941.6|10938.1|68
1596505200000|2020-08-04 01:40:00|10946.1|10941.6|10941.6|10938.1|10948.6|10945.1|10940.6|10936.6|65
1596505500000|2020-08-04 01:45:00|10941.1|10937.1|10944.1|10940.6|10945.1|10941.6|10937.1|10934.1|92
1596505800000|2020-08-04 01:50:00|10943.6|10940.1|10953.6|10949.1|10953.6|10949.1|10943.1|10939.6|86
1596506100000|2020-08-04 01:55:00|10954.6|10949.6|10946.1|10942.1|10954.6|10951.1|10944.1|10940.6|58
1596506400000|2020-08-04 02:00:00|10947.1|10943.1|10947.1|10943.6|10952.6|10949.6|10943.6|10939.6|48
1596506700000|2020-08-04 02:05:00|10947.6|10943.1|10948.1|10945.6|10950.1|10946.6|10945.6|10942.1|122
1596507000000|2020-08-04 02:10:00|10948.6|10945.1|10953.6|10950.1|10953.6|10950.6|10947.6|10944.6|97
1596507300000|2020-08-04 02:15:00|10953.1|10949.6|10946.6|10943.1|10953.6|10950.1|10946.1|10943.1|66
1596507600000|2020-08-04 02:20:00|10946.1|10943.6|10943.1|10940.1|10947.1|10943.6|10941.1|10938.1|171
1596507900000|2020-08-04 02:25:00|10943.6|10939.6|10941.1|10938.1|10943.6|10939.6|10937.6|10934.1|84
1596508200000|2020-08-04 02:30:00|10941.6|10938.6|10936.6|10933.1|10943.6|10940.1|10936.1|10933.1|64
1596508500000|2020-08-04 02:35:00|10936.1|10934.1|10934.1|10930.1|10938.1|10934.1|10928.1|10925.1|130
1596508800000|2020-08-04 02:40:00|10933.6|10929.6|10933.1|10929.1|10934.1|10931.1|10931.6|10928.1|31
1596509100000|2020-08-04 02:45:00|10935.1|10929.6|10935.1|10932.1|10935.1|10932.1|10932.6|10929.1|50
1596509400000|2020-08-04 02:50:00|10936.1|10931.6|10943.1|10939.6|10943.1|10939.6|10936.1|10931.6|58
1596509700000|2020-08-04 02:55:00|10943.6|10940.1|10939.6|10936.6|10943.6|10940.6|10936.6|10933.1|58
1596510000000|2020-08-04 03:00:00|10940.6|10937.1|10936.1|10931.6|10941.6|10938.6|10934.1|10930.6|105
1596510300000|2020-08-04 03:05:00|10935.6|10932.1|10928.6|10925.6|10935.6|10932.6|10926.1|10923.1|117
1596510600000|2020-08-04 03:10:00|10929.1|10926.1|10926.6|10922.6|10930.1|10927.1|10924.1|10920.6|43
1596510900000|2020-08-04 03:15:00|10926.1|10923.1|10926.6|10923.6|10927.6|10924.1|10921.6|10918.1|72
1596511200000|2020-08-04 03:20:00|10927.6|10923.1|10933.1|10930.1|10935.1|10932.6|10927.6|10923.1|101
1596511500000|2020-08-04 03:25:00|10932.6|10929.1|10930.1|10926.6|10934.1|10931.1|10929.6|10926.1|158
1596511800000|2020-08-04 03:30:00|10930.6|10927.1|10929.1|10924.6|10931.1|10928.1|10925.1|10921.1|166
1596512100000|2020-08-04 03:35:00|10928.6|10925.1|10933.6|10930.1|10934.1|10930.6|10928.6|10924.6|137
1596512400000|2020-08-04 03:40:00|10934.1|10931.1|10932.6|10929.6|10936.1|10933.1|10930.1|10926.6|147
1596512700000|2020-08-04 03:45:00|10936.1|10930.1|10947.1|10945.1|10952.1|10950.1|10929.2|10927.2|536819
1596513000000|2020-08-04 03:50:00|10947.6|10945.6|10936.4|10934.4|10951.3|10949.3|10929.1|10927.1|231675
1596513300000|2020-08-04 03:55:00|10934.1|10932.1|10929.4|10927.4|10937.5|10935.5|10921.7|10919.7|273525
1596513600000|2020-08-04 04:00:00|10928.9|10926.9|10910.1|10908.1|10928.9|10926.9|10904.9|10902.9|390750
1596513900000|2020-08-04 04:05:00|10910.7|10908.7|10924.7|10922.7|10926.3|10924.3|10908.9|10906.9|169425
1596514200000|2020-08-04 04:10:00|10925|10923|10939|10937|10941.1|10939.1|10924.6|10922.6|274050
1596514500000|2020-08-04 04:15:00|10940.1|10938.1|10957.1|10955.1|10958.7|10956.7|10940|10938|412350
1596514800000|2020-08-04 04:20:00|10956.8|10954.8|10955.5|10953.5|10965.5|10963.5|10950.9|10948.9|325125
1596515100000|2020-08-04 04:25:00|10955.1|10953.1|10959.2|10957.2|10961.5|10959.5|10954.6|10952.6|134325
1596515400000|2020-08-04 04:30:00|10959.1|10957.1|10968.8|10966.8|10968.8|10966.8|10953.8|10951.8|222225
1596515700000|2020-08-04 04:35:00|10968.9|10966.9|10962.3|10960.3|10968.9|10966.9|10958.9|10956.9|170625
1596516000000|2020-08-04 04:40:00|10962.2|10960.2|10969.3|10967.3|10973|10971|10960.6|10958.6|199650
1596516300000|2020-08-04 04:45:00|10970.5|10968.5|10961.6|10959.6|10974.1|10972.1|10960.6|10958.6|182700
1596516600000|2020-08-04 04:50:00|10961.5|10959.5|10979.2|10977.2|10980.6|10978.6|10960.9|10958.9|160350
1596516900000|2020-08-04 04:55:00|10979|10977|10986.3|10984.3|10986.3|10984.3|10976.5|10974.5|257100
1596517200000|2020-08-04 05:00:00|10985.8|10983.8|11005.2|11003.2|11011.2|11009.2|10980.5|10978.5|497550
1596517500000|2020-08-04 05:05:00|11005.3|11003.3|11005.9|11003.9|11014|11012|11002.5|11000.5|204225
1596517800000|2020-08-04 05:10:00|11005.7|11003.7|11001.1|10999.1|11010.2|11008.2|10992.1|10990.1|205950
1596518100000|2020-08-04 05:15:00|11001.2|10999.2|11007.2|11005.2|11009.3|11007.3|10997.5|10995.5|133275
1596518400000|2020-08-04 05:20:00|11007.1|11005.1|11012.2|11010.2|11015.2|11013.2|11004|11002|180075
1596518700000|2020-08-04 05:25:00|11012.1|11010.1|11003.8|11001.8|11014.2|11012.2|11003.3|11001.3|139800
1596519000000|2020-08-04 05:30:00|11004|11002|11001.1|10999.1|11007|11005|10998.3|10996.3|123000
1596519300000|2020-08-04 05:35:00|11000.8|10998.8|11007.3|11005.3|11007.8|11005.8|10998.8|10996.8|88725
1596519600000|2020-08-04 05:40:00|11007.8|11005.8|10990.7|10988.7|11007.8|11005.8|10989.2|10987.2|122175
1596519900000|2020-08-04 05:45:00|10992.2|10990.2|11007.4|11005.4|11007.4|11005.4|10992.2|10990.2|162675
1596520200000|2020-08-04 05:50:00|11007.6|11005.6|11025.9|11023.9|11030.4|11028.4|11007.6|11005.6|509550
1596520500000|2020-08-04 05:55:00|11026.2|11024.2|11029.2|11027.2|11029.5|11027.5|11023.1|11021.1|161925
1596520800000|2020-08-04 06:00:00|11029.3|11027.3|11029|11027|11040.4|11038.4|11026.9|11024.9|209175
1596521100000|2020-08-04 06:05:00|11029.1|11027.1|11031.9|11029.9|11031.9|11029.9|11023.7|11021.7|103875
1596521400000|2020-08-04 06:10:00|11032.3|11030.3|11036.1|11034.1|11038|11036|11028.9|11026.9|99075
1596521700000|2020-08-04 06:15:00|11035.1|11033.1|11032.4|11030.4|11038.9|11036.9|11031.9|11029.9|105600
1596522000000|2020-08-04 06:20:00|11032.2|11030.2|11033|11031|11035.9|11033.9|11028.4|11026.4|74175
1596522300000|2020-08-04 06:25:00|11033.1|11031.1|11039.2|11037.2|11045.5|11043.5|11029.9|11027.9|169275
1596522600000|2020-08-04 06:30:00|11039.8|11037.8|11030.6|11028.6|11040.6|11038.6|11030.6|11028.6|107925
1596522900000|2020-08-04 06:35:00|11030.5|11028.5|11046.7|11044.7|11050.8|11048.8|11030.3|11028.3|201300
1596523200000|2020-08-04 06:40:00|11046.5|11044.5|11050.3|11048.3|11054.6|11052.6|11046.5|11044.5|189225
1596523500000|2020-08-04 06:45:00|11050.4|11048.4|11046.1|11044.1|11052.7|11050.7|11043.1|11041.1|107175
1596523800000|2020-08-04 06:50:00|11046|11044|11052.3|11050.3|11053.1|11051.1|11045.1|11043.1|78750
1596524100000|2020-08-04 06:55:00|11051.6|11049.6|11046.3|11044.3|11052.8|11050.8|11042.8|11040.8|88875
1596524400000|2020-08-04 07:00:00|11046.2|11044.2|11049.4|11047.4|11059.9|11057.9|11044.6|11042.6|221475
1596524700000|2020-08-04 07:05:00|11049.5|11047.5|11046.8|11044.8|11052.5|11050.5|11045.9|11043.9|86250
1596525000000|2020-08-04 07:10:00|11046.6|11044.6|11033.7|11031.7|11051.6|11049.6|11032.8|11030.8|127350
1596525300000|2020-08-04 07:15:00|11034.2|11032.2|11038.6|11036.6|11040.5|11038.5|11032.3|11030.3|156375
1596525600000|2020-08-04 07:20:00|11038.5|11036.5|11037.1|11035.1|11043.2|11041.2|11033.2|11031.2|100050
1596525900000|2020-08-04 07:25:00|11037.9|11035.9|11025.8|11023.8|11039|11037|11019.9|11017.9|262350
1596526200000|2020-08-04 07:30:00|11025.6|11023.6|11034.4|11032.4|11039.1|11037.1|11019.8|11017.8|127425
1596526500000|2020-08-04 07:35:00|11034.9|11032.9|11046.7|11044.7|11048.3|11046.3|11034.9|11032.9|117825
1596526800000|2020-08-04 07:40:00|11046.5|11044.5|11044.7|11042.7|11051.9|11049.9|11041.9|11039.9|98700
1596527100000|2020-08-04 07:45:00|11045.4|11043.4|11058.4|11056.4|11061.9|11059.9|11045.4|11043.4|365475
1596527400000|2020-08-04 07:50:00|11058.6|11056.6|11040.7|11038.7|11061.3|11059.3|11037.3|11035.3|179250
1596527700000|2020-08-04 07:55:00|11040.9|11038.9|11032.2|11030.2|11042.1|11040.1|11030.7|11028.7|149025
1596528000000|2020-08-04 08:00:00|11032.1|11030.1|11038.1|11036.1|11043|11041|11031.3|11029.3|78150
1596528300000|2020-08-04 08:05:00|11038.2|11036.2|11023.2|11021.2|11038.2|11036.2|11018.8|11016.8|215325
1596528600000|2020-08-04 08:10:00|11022.9|11020.9|11021.7|11019.7|11030.5|11028.5|11018.3|11016.3|104925
1596528900000|2020-08-04 08:15:00|11022.1|11020.1|11030.5|11028.5|11035.8|11033.8|11022.1|11020.1|78750
1596529200000|2020-08-04 08:20:00|11030.6|11028.6|11034.1|11032.1|11036|11034|11027.2|11025.2|56775
1596529500000|2020-08-04 08:25:00|11033.1|11031.1|11039.1|11037.1|11041.1|11039.1|11032|11030|70500
1596529800000|2020-08-04 08:30:00|11039.4|11037.4|11038.7|11036.7|11047.6|11045.6|11036.7|11034.7|158850
1596530100000|2020-08-04 08:35:00|11038.9|11036.9|11035.7|11033.7|11039.3|11037.3|11031|11029|97125
1596530400000|2020-08-04 08:40:00|11035.6|11033.6|11039|11037|11045|11043|11034.5|11032.5|81675
1596530700000|2020-08-04 08:45:00|11038.5|11036.5|11051.1|11049.1|11053.6|11051.6|11038.5|11036.5|119025
1596531000000|2020-08-04 08:50:00|11051.2|11049.2|11057.3|11055.3|11060.7|11058.7|11049.8|11047.8|125325
1596531300000|2020-08-04 08:55:00|11057.2|11055.2|11055.2|11053.2|11057.9|11055.9|11050.4|11048.4|100875
1596531600000|2020-08-04 09:00:00|11055.1|11053.1|11068.1|11066.1|11074.6|11072.6|11054.4|11052.4|333000
1596531900000|2020-08-04 09:05:00|11068.2|11066.2|11082.8|11080.8|11082.8|11080.8|11068.1|11066.1|247275
1596532200000|2020-08-04 09:10:00|11082.2|11080.2|11091.1|11089.1|11094.6|11092.6|11080.6|11078.6|350325
1596532500000|2020-08-04 09:15:00|11090.8|11088.8|11083|11081|11091.1|11089.1|11077.9|11075.9|193125
1596532800000|2020-08-04 09:20:00|11081.5|11079.5|11091.2|11089.2|11091.4|11089.4|11079|11077|127050
1596533100000|2020-08-04 09:25:00|11090.9|11088.9|11088.1|11086.1|11091.5|11089.5|11081.8|11079.8|101400
1596533400000|2020-08-04 09:30:00|11088.8|11086.8|11087.1|11085.1|11088.8|11086.8|11073.6|11071.6|210075
1596533700000|2020-08-04 09:35:00|11086.6|11084.6|11082.8|11080.8|11089.4|11087.4|11082.8|11080.8|94050
1596534000000|2020-08-04 09:40:00|11082.7|11080.7|11091.8|11089.8|11099.9|11097.9|11081.6|11079.6|441975
1596534300000|2020-08-04 09:45:00|11091.9|11089.9|11091.3|11089.3|11096.4|11094.4|11090.3|11088.3|330000
1596534600000|2020-08-04 09:50:00|11091.4|11089.4|11100|11098|11101.5|11099.5|11091.2|11089.2|260250
1596534900000|2020-08-04 09:55:00|11100.3|11098.3|11100.2|11098.2|11103.6|11101.6|11098.2|11096.2|389100
1596535200000|2020-08-04 10:00:00|11098.8|11096.3|11075.3|11072.8|11099.3|11096.3|11075.3|11072.8|981
1596535500000|2020-08-04 10:05:00|11076.3|11073.3|11069.3|11066.8|11078.8|11075.8|11069.3|11066.8|730
1596535800000|2020-08-04 10:10:00|11076.5|11066.5|11076.1|11066.1|11077.9|11067.9|11075.9|11065.9|14303805
1596536100000|2020-08-04 10:15:00|11076.7|11066.7|11078.9|11068.9|11079.4|11069.4|11069.4|11059.4|0
1596536400000|2020-08-04 10:20:00|11080|11070|11078.8|11068.8|11081.3|11071.3|11077.7|11067.7|0
1596536700000|2020-08-04 10:25:00|11078.2|11068.2|11072.8|11062.8|11078.8|11068.8|11072.8|11062.8|0
1596537000000|2020-08-04 10:30:00|11073|11063|11073.9|11063.9|11077.5|11067.5|11072.8|11062.8|0
1596537300000|2020-08-04 10:35:00|11073.4|11063.4|11072.8|11062.8|11076.9|11066.9|11072.8|11062.8|0
1596537600000|2020-08-04 10:40:00|11063.8|11058.3|11065.8|11062.3|11073.8|11068.3|11063.8|11058.3|22
1596537900000|2020-08-04 10:45:00|11066.8|11062.8|11070.8|11066.8|11071.8|11066.8|11066.8|11062.8|11
1596538200000|2020-08-04 10:50:00|11070.3|11064.8|11070.3|11064.8|11070.8|11064.8|11067.3|11064.3|13
1596538500000|2020-08-04 10:55:00|11069.8|11066.3|11069.8|11066.8|11072.8|11066.8|11068.3|11065.3|12
1596538800000|2020-08-04 11:00:00|11071.8|11067.3|11069.3|11065.8|11073.8|11070.3|11069.3|11065.8|39
1596539100000|2020-08-04 11:05:00|11068.8|11065.3|11070.3|11066.8|11071.8|11066.8|11067.8|11065.3|29
1596539400000|2020-08-04 11:10:00|11069.8|11067.3|11071.8|11067.8|11072.3|11068.8|11068.8|11065.8|23
1596539700000|2020-08-04 11:15:00|11072.3|11066.3|11064.8|11060.8|11072.3|11066.3|11063.3|11059.3|34
1596540000000|2020-08-04 11:20:00|11065.8|11061.3|11066.8|11062.8|11067.3|11063.8|11063.8|11059.8|9
1596540300000|2020-08-04 11:25:00|11066.3|11063.3|11067.3|11064.3|11067.3|11064.3|11062.8|11059.3|11
1596540600000|2020-08-04 11:30:00|11068.3|11063.3|11057.3|11053.8|11068.3|11064.3|11056.8|11053.3|136
1596540900000|2020-08-04 11:35:00|11057.8|11053.3|11052.8|11049.3|11058.8|11055.3|11052.8|11049.3|56
1596541200000|2020-08-04 11:40:00|11052.3|11048.8|11053.3|11049.3|11055.8|11052.3|11051.3|11047.8|36
1596541500000|2020-08-04 11:45:00|11053.8|11048.8|11052.8|11048.8|11053.8|11049.3|11051.8|11048.3|2
1596541800000|2020-08-04 11:50:00|11052.3|11049.3|11050.8|11046.8|11052.8|11049.3|11045.3|11042.3|82
1596542100000|2020-08-04 11:55:00|11051.8|11046.3|11052.8|11048.8|11054.3|11051.8|11048.8|11045.8|44
1596542400000|2020-08-04 12:00:00|11053.3|11047.8|11049.3|11043.3|11053.3|11048.8|11047.3|11043.3|12
1596542700000|2020-08-04 12:05:00|11048.8|11047.3|11055.8|11051.8|11055.8|11052.3|11048.3|11047.3|12
1596543000000|2020-08-04 12:10:00|11055.3|11052.3|11054.8|11051.3|11057.3|11053.3|11053.8|11049.8|22
1596543300000|2020-08-04 12:15:00|11055.3|11051.8|11057.3|11053.8|11057.3|11054.8|11055.3|11051.8|16
1596543600000|2020-08-04 12:20:00|11056.8|11052.8|11059.8|11055.8|11061.3|11057.8|11056.3|11052.8|19
1596543900000|2020-08-04 12:25:00|11059.3|11056.8|11058.8|11055.3|11061.3|11057.3|11058.3|11054.8|14
1596544200000|2020-08-04 12:30:00|11058.3|11053.8|11053.8|11050.3|11058.8|11055.3|11053.3|11049.8|13
1596544500000|2020-08-04 12:35:00|11053.3|11049.8|11051.3|11047.8|11053.8|11050.3|11045.8|11042.8|37
1596544800000|2020-08-04 12:40:00|11050.8|11047.3|11049.8|11046.8|11052.3|11048.8|11046.3|11043.3|54
1596545100000|2020-08-04 12:45:00|11050.8|11047.3|11056.3|11053.3|11056.3|11053.8|11050.8|11047.3|60
1596545400000|2020-08-04 12:50:00|11057.3|11053.8|11044.3|11040.3|11057.3|11054.3|11042.3|11039.3|83
1596545700000|2020-08-04 12:55:00|11043.8|11039.8|11048.8|11045.8|11048.8|11045.8|11041.3|11037.8|36
1596546000000|2020-08-04 13:00:00|11048.3|11045.3|11055.3|11051.8|11055.3|11051.8|11045.8|11042.8|58
1596546300000|2020-08-04 13:05:00|11056.3|11051.3|11052.8|11049.8|11056.3|11052.8|11051.8|11048.3|56
1596546600000|2020-08-04 13:10:00|11052.3|11047.3|11057.3|11053.8|11057.3|11053.8|11050.8|11047.3|61
1596546900000|2020-08-04 13:15:00|11056.8|11053.3|11056.8|11052.8|11057.3|11053.8|11052.8|11049.8|49
1596547200000|2020-08-04 13:20:00|11056.3|11053.3|11058.3|11054.8|11059.8|11056.3|11054.8|11051.3|39
1596547500000|2020-08-04 13:25:00|11057.8|11054.3|11055.8|11052.8|11059.3|11055.8|11054.8|11051.3|40
1596547800000|2020-08-04 13:30:00|11056.3|11053.3|11076.3|11073.8|11077.3|11074.8|11056.3|11053.3|464
1596548100000|2020-08-04 13:35:00|11075.8|11073.3|11061.3|11057.8|11076.3|11073.3|11057.3|11053.8|264
1596548400000|2020-08-04 13:40:00|11062.3|11058.3|11066.8|11063.3|11066.8|11063.3|11058.3|11054.3|209
1596548700000|2020-08-04 13:45:00|11067.3|11062.8|11069.3|11066.8|11073.3|11069.8|11065.8|11061.8|221
1596549000000|2020-08-04 13:50:00|11068.8|11065.8|11068.8|11064.8|11074.3|11071.3|11067.3|11063.8|111
1596549300000|2020-08-04 13:55:00|11069.8|11065.3|11076.3|11073.3|11076.3|11073.8|11069.8|11065.3|64
1596549600000|2020-08-04 14:00:00|11075.8|11073.8|11079.8|11076.3|11084.3|11078.8|11075.8|11072.8|126
1596549900000|2020-08-04 14:05:00|11080.8|11076.8|11086.8|11083.3|11086.8|11083.3|11073.8|11070.8|131
1596550200000|2020-08-04 14:10:00|11087.3|11083.8|11079.8|11074.8|11092.3|11087.8|11077.8|11073.8|230
1596550500000|2020-08-04 14:15:00|11077.8|11074.3|11067.3|11063.8|11078.3|11074.3|11063.3|11060.3|194
1596550800000|2020-08-04 14:20:00|11066.8|11063.3|11068.3|11064.3|11071.8|11068.3|11066.8|11063.3|77
1596551100000|2020-08-04 14:25:00|11069.3|11064.8|11058.8|11055.8|11070.3|11066.8|11057.8|11054.3|130
1596551400000|2020-08-04 14:30:00|11060.3|11056.3|11055.8|11052.3|11060.3|11056.3|11052.8|11049.8|138
1596551700000|2020-08-04 14:35:00|11055.3|11051.8|11065.3|11061.8|11065.3|11062.3|11053.3|11049.8|90
1596552000000|2020-08-04 14:40:00|11065.8|11062.3|11066.3|11062.8|11068.3|11064.8|11061.3|11058.3|67
1596552300000|2020-08-04 14:45:00|11067.3|11063.3|11073.8|11070.3|11074.3|11071.3|11066.3|11062.8|64
1596552600000|2020-08-04 14:50:00|11074.8|11070.8|11076.3|11072.8|11080.8|11077.3|11074.8|11070.3|104
1596552900000|2020-08-04 14:55:00|11075.8|11071.3|11075.3|11071.8|11075.8|11072.3|11072.3|11068.8|77
1596553200000|2020-08-04 15:00:00|11075.8|11072.3|11071.8|11068.8|11077.3|11074.3|11069.8|11066.8|96
1596553500000|2020-08-04 15:05:00|11071.3|11069.3|11064.8|11061.3|11072.8|11069.8|11063.8|11060.3|106
1596553800000|2020-08-04 15:10:00|11064.3|11061.8|11077.3|11073.8|11077.3|11074.3|11064.3|11061.8|189
1596554100000|2020-08-04 15:15:00|11076.8|11072.8|11074.3|11071.3|11076.8|11073.8|11071.8|11068.3|110
1596554400000|2020-08-04 15:20:00|11073.8|11071.8|11067.8|11064.8|11075.8|11073.3|11065.3|11061.8|125
1596554700000|2020-08-04 15:25:00|11068.8|11065.3|11067.8|11064.3|11074.3|11070.8|11065.3|11061.8|195
1596555000000|2020-08-04 15:30:00|11067.3|11063.8|11071.8|11068.8|11072.3|11069.3|11066.8|11062.8|123
1596555300000|2020-08-04 15:35:00|11071.3|11067.8|11068.3|11065.8|11073.8|11071.3|11067.3|11064.3|134
1596555600000|2020-08-04 15:40:00|11068.8|11064.8|11076.3|11072.8|11080.3|11077.8|11068.3|11064.8|127
1596555900000|2020-08-04 15:45:00|11075.8|11071.8|11072.3|11068.8|11076.3|11072.3|11069.8|11067.3|70
1596556200000|2020-08-04 15:50:00|11073.3|11069.3|11077.8|11074.8|11078.3|11074.8|11072.8|11068.8|109
1596556500000|2020-08-04 15:55:00|11078.3|11073.8|11074.3|11071.8|11079.8|11076.3|11074.3|11071.3|76
1596556800000|2020-08-04 16:00:00|11075.3|11072.3|11075.8|11072.8|11079.8|11076.3|11075.3|11072.3|73
1596557100000|2020-08-04 16:05:00|11075.3|11072.3|11069.3|11066.3|11075.3|11072.3|11065.3|11062.8|142
1596557400000|2020-08-04 16:10:00|11069.8|11065.8|11066.8|11063.8|11071.3|11067.8|11063.3|11060.3|93
1596557700000|2020-08-04 16:15:00|11066.3|11064.3|11072.3|11069.3|11073.3|11070.3|11066.3|11062.8|65
1596558000000|2020-08-04 16:20:00|11071.3|11068.3|11071.3|11067.8|11072.3|11069.8|11068.3|11065.3|54
1596558300000|2020-08-04 16:25:00|11070.8|11068.3|11071.3|11067.8|11073.3|11069.8|11069.3|11066.3|42
1596558600000|2020-08-04 16:30:00|11070.8|11067.3|11073.3|11069.8|11073.8|11070.3|11068.3|11065.3|26
1596558900000|2020-08-04 16:35:00|11073.8|11070.3|11068.3|11064.8|11074.3|11070.8|11067.3|11064.8|76
1596559200000|2020-08-04 16:40:00|11067.8|11065.3|11067.8|11063.8|11069.8|11066.8|11065.8|11062.3|14
1596559500000|2020-08-04 16:45:00|11068.8|11064.3|11067.3|11063.8|11069.8|11066.8|11066.8|11063.8|27
1596559800000|2020-08-04 16:50:00|11066.8|11064.3|11064.8|11061.8|11068.8|11065.3|11064.3|11061.8|23
1596560100000|2020-08-04 16:55:00|11064.3|11060.8|11064.3|11061.3|11067.3|11063.8|11062.3|11059.3|56
1596560400000|2020-08-04 17:00:00|11064.8|11060.8|11059.8|11056.8|11065.3|11061.8|11059.3|11056.8|22
1596560700000|2020-08-04 17:05:00|11060.3|11057.3|11065.3|11061.8|11065.3|11062.3|11059.8|11056.8|9
1596561000000|2020-08-04 17:10:00|11064.8|11062.3|11070.3|11066.8|11070.3|11067.3|11064.8|11061.8|36
1596561300000|2020-08-04 17:15:00|11069.8|11067.3|11075.3|11071.3|11076.3|11072.8|11069.8|11066.8|18
1596561600000|2020-08-04 17:20:00|11074.8|11071.8|11077.3|11073.3|11077.3|11073.3|11074.8|11071.3|7
1596561900000|2020-08-04 17:25:00|11076.8|11073.8|11074.8|11070.8|11077.3|11073.8|11073.3|11070.3|12
1596562200000|2020-08-04 17:30:00|11074.3|11071.3|11076.3|11072.3|11076.8|11073.3|11073.8|11070.3|9
1596562500000|2020-08-04 17:35:00|11076.8|11071.3|11081.8|11078.3|11082.3|11078.8|11075.3|11071.3|27
1596562800000|2020-08-04 17:40:00|11082.3|11078.8|11084.3|11079.8|11084.3|11080.8|11080.3|11076.8|37
1596563100000|2020-08-04 17:45:00|11082.3|11080.3|11078.3|11075.3|11082.8|11080.3|11078.3|11075.3|12
1596563400000|2020-08-04 17:50:00|11077.8|11074.3|11080.8|11077.3|11080.8|11077.3|11077.8|11074.3|5
1596563700000|2020-08-04 17:55:00|11080.3|11076.8|11076.3|11073.3|11080.3|11077.3|11076.3|11072.3|11
1596564000000|2020-08-04 18:00:00|11077.8|11073.8|11086.8|11083.3|11087.3|11083.8|11076.3|11072.8|58
1596564300000|2020-08-04 18:05:00|11086.3|11083.8|11082.3|11078.3|11086.3|11083.8|11082.3|11077.3|24
1596564600000|2020-08-04 18:10:00|11082.8|11077.8|11080.8|11076.8|11082.8|11079.8|11080.3|11075.3|12
1596564900000|2020-08-04 18:15:00|11081.8|11077.3|11076.8|11072.8|11082.8|11079.3|11075.3|11071.8|21
1596565200000|2020-08-04 18:20:00|11077.3|11073.3|11074.8|11071.8|11079.3|11075.8|11072.8|11069.3|47
1596565500000|2020-08-04 18:25:00|11074.3|11070.8|11065.3|11061.8|11075.3|11070.8|11064.8|11061.8|50
1596565800000|2020-08-04 18:30:00|11064.8|11060.8|11059.3|11055.3|11065.8|11061.8|11058.3|11054.8|62
1596566100000|2020-08-04 18:35:00|11058.8|11054.8|11058.3|11055.3|11062.3|11059.3|11057.8|11054.8|55
1596566400000|2020-08-04 18:40:00|11057.8|11055.8|11064.8|11061.3|11065.8|11062.8|11057.8|11055.3|64
1596566700000|2020-08-04 18:45:00|11064.3|11060.8|11066.3|11062.8|11068.3|11065.3|11063.8|11059.8|21
1596567000000|2020-08-04 18:50:00|11066.8|11063.3|11071.3|11067.3|11071.8|11068.8|11066.3|11061.8|23
1596567300000|2020-08-04 18:55:00|11071.8|11067.8|11083.8|11080.3|11083.8|11080.3|11071.8|11067.8|57
1596567600000|2020-08-04 19:00:00|11083.3|11079.3|11081.8|11077.3|11084.3|11080.8|11079.8|11076.8|29
1596567900000|2020-08-04 19:05:00|11081.3|11077.8|11079.8|11076.3|11081.8|11079.3|11075.3|11071.8|32
1596568200000|2020-08-04 19:10:00|11080.8|11076.8|11082.3|11077.8|11083.8|11080.8|11077.3|11073.8|35
1596568500000|2020-08-04 19:15:00|11081.8|11078.3|11083.3|11079.3|11088.8|11084.8|11079.3|11075.8|50
1596568800000|2020-08-04 19:20:00|11082.8|11078.8|11086.8|11083.3|11086.8|11083.3|11080.3|11076.8|44
1596569100000|2020-08-04 19:25:00|11086.3|11083.8|11082.3|11079.8|11087.3|11084.3|11082.3|11078.8|27
1596569400000|2020-08-04 19:30:00|11082.8|11078.8|11080.8|11076.8|11084.8|11080.8|11076.3|11072.8|13
1596569700000|2020-08-04 19:35:00|11081.8|11077.3|11083.3|11079.8|11083.8|11080.8|11077.8|11073.8|11
1596570000000|2020-08-04 19:40:00|11083.8|11079.3|11085.8|11081.8|11086.8|11084.3|11080.8|11077.3|32
1596570300000|2020-08-04 19:45:00|11085.3|11080.8|11086.3|11082.8|11086.3|11083.8|11080.8|11077.8|87
1596570600000|2020-08-04 19:50:00|11087.3|11082.3|11091.8|11088.3|11091.8|11089.3|11082.8|11078.8|157
1596570900000|2020-08-04 19:55:00|11092.3|11088.8|11108.3|11104.8|11108.8|11106.3|11091.8|11088.8|272
1596571200000|2020-08-04 20:00:00|11107.8|11104.3|11098.8|11095.3|11108.3|11104.3|11098.3|11095.3|54
1596571500000|2020-08-04 20:05:00|11098.3|11095.8|11098.3|11094.3|11098.8|11095.8|11095.3|11092.8|10
1596571800000|2020-08-04 20:10:00|11098.8|11093.3|11097.3|11093.3|11098.8|11094.8|11095.8|11092.3|7
1596572100000|2020-08-04 20:15:00|11098.3|11093.8|11093.8|11090.8|11098.3|11093.8|11093.8|11090.3|16
1596572400000|2020-08-04 20:20:00|11093.3|11090.3|11095.3|11091.8|11095.3|11091.8|11092.8|11090.3|13
1596572700000|2020-08-04 20:25:00|11095.8|11092.3|11095.8|11091.8|11096.3|11093.8|11095.8|11091.3|3
1596573000000|2020-08-04 20:30:00|11096.3|11090.3|11095.8|11091.3|11096.3|11091.3|11092.8|11089.8|15
1596573300000|2020-08-04 20:35:00|11093.8|11089.8|11095.8|11091.8|11095.8|11091.8|11093.8|11089.8|2
1596573600000|2020-08-04 20:40:00|11096.3|11092.3|11096.3|11092.3|11096.3|11092.3|11094.3|11091.8|3
1596573900000|2020-08-04 20:45:00|11097.3|11091.3|11097.3|11087.3|11097.3|11091.3|11097.3|11087.3|3
1596574200000|2020-08-04 20:50:00||11087.8||11093.3||11093.3||11087.3|2
1596574500000|2020-08-04 20:55:00|11097.8|11093.8|11111.3|11101.3|11112.3|11105.3|11097.8|11091.6|46
1596574800000|2020-08-04 21:00:00|11111.6|11101.6|11107.3|11097.3|11111.6|11101.6|11101.3|11091.3|3
1596575400000|2020-08-04 21:10:00|11106.3|11096.3|11106.3|11096.3|11106.3|11096.3|11106.3|11096.3|14364206
1596575700000|2020-08-04 21:15:00|11106.2|11096.2|11106.7|11096.7|11106.7|11096.7|11105.9|11095.9|0
1596576000000|2020-08-04 21:20:00|11106.5|11096.5|11106.7|11096.7|11107.3|11097.3|11106.3|11096.3|0
1596576300000|2020-08-04 21:25:00|11106.8|11096.8|11103.4|11093.4|11107.1|11097.1|11103.4|11093.4|0
1596576600000|2020-08-04 21:30:00|11103.3|11093.3|11104.4|11094.4|11104.6|11094.6|11103.2|11093.2|0
1596576900000|2020-08-04 21:35:00|11104.3|11094.3|11103.7|11093.7|11104.3|11094.3|11103.6|11093.6|0
1596577200000|2020-08-04 21:40:00|11103.8|11093.8|11104.3|11094.3|11104.3|11094.3|11103.7|11093.7|0
1596577500000|2020-08-04 21:45:00|11104.4|11094.4|11104.2|11094.2|11104.4|11094.4|11103.9|11093.9|0
1596577800000|2020-08-04 21:50:00|11103.9|11093.9|11104.8|11094.8|11104.8|11094.8|11103.8|11093.8|0
1596578100000|2020-08-04 21:55:00|11104.9|11094.9|11105.3|11095.3|11105.8|11095.8|11104.7|11094.7|0
1596578400000|2020-08-04 22:00:00|11106.3|11096.3|11103.7|11093.7|11106.6|11096.6|11101.3|11091.3|0
1596578700000|2020-08-04 22:05:00|11104.3|11094.3|11102.2|11092.2|11104.3|11094.3|11099.8|11089.8|0
1596579000000|2020-08-04 22:10:00|11101.6|11091.6|11102.7|11092.7|11102.7|11092.7|11101|11091|0
1596579300000|2020-08-04 22:15:00|11102.2|11092.2|11103.9|11093.9|11105.1|11095.1|11102.2|11092.2|0
1596579600000|2020-08-04 22:20:00|11104.5|11094.5|11110|11100|11111.2|11101.2|11103.9|11093.9|0
1596579900000|2020-08-04 22:25:00|11109.4|11099.4|11109|11099|11110.2|11100.2|11107.8|11097.8|0
1596580200000|2020-08-04 22:30:00|11109.6|11099.6|11109.5|11099.5|11109.6|11099.6|11108.3|11098.3|0
1596580500000|2020-08-04 22:35:00|11109.8|11099.8|11107.7|11097.7|11110.1|11100.1|11107.7|11097.7|0
1596580800000|2020-08-04 22:40:00|11108.3|11098.3|11108.9|11098.9|11109.5|11099.5|11107.7|11097.7|0
1596581100000|2020-08-04 22:45:00|11108.3|11098.3|11108.5|11098.5|11110.3|11100.3|11108.3|11098.3|0
1596581400000|2020-08-04 22:50:00|11109.1|11099.1|11109.7|11099.7|11109.7|11099.7|11108.5|11098.5|0
1596581700000|2020-08-04 22:55:00|11109.4|11099.4|11109.1|11099.1|11109.4|11099.4|11108.5|11098.5|0
1596582000000|2020-08-04 23:00:00|11108.5|11098.5|11109.7|11099.7|11110.3|11100.3|11107.9|11097.9|0
1596582300000|2020-08-04 23:05:00|11110.3|11100.3|11110.3|11100.3|11110.9|11100.9|11109.7|11099.7|0
1596582600000|2020-08-04 23:10:00|11110.9|11100.9|11109.8|11099.8|11110.9|11100.9|11109.2|11099.2|0
1596582900000|2020-08-04 23:15:00|11109.2|11099.2|11109.2|11099.2|11109.8|11099.8|11108.7|11098.7|0
1596583200000|2020-08-04 23:20:00|11108.7|11098.7|11108.7|11098.7|11109.8|11099.8|11108.7|11098.7|0
1596583500000|2020-08-04 23:25:00|11109.2|11099.2|11110.5|11100.5|11111.1|11101.1|11109.2|11099.2|0
1596583800000|2020-08-04 23:30:00|11111.1|11101.1|11109.8|11099.8|11111.1|11101.1|11109.8|11099.8|0
1596584100000|2020-08-04 23:35:00|11110.4|11100.4|11111|11101|11111|11101|11110.4|11100.4|0
1596584400000|2020-08-04 23:40:00|11110.7|11100.7|11109.8|11099.8|11111|11101|11109.2|11099.2|0
1596584700000|2020-08-04 23:45:00|11110.1|11100.1|11110.4|11100.4|11110.4|11100.4|11108.7|11098.7|0
1596585000000|2020-08-04 23:50:00|11110.1|11100.1|11109.2|11099.2|11110.4|11100.4|11108.6|11098.6|0
1596585300000|2020-08-04 23:55:00|11108.6|11098.6|11106.9|11096.9|11109.7|11099.7|11106.9|11096.9|0
1596585600000|2020-08-05 00:00:00|11106.3|11096.3|11101|11091|11109.8|11099.8|11100.4|11090.4|0
1596585900000|2020-08-05 00:05:00|11100.4|11090.4|11095.8|11085.8|11101|11091|11095.2|11085.2|0
1596586200000|2020-08-05 00:10:00|11095.2|11085.2|11095.2|11085.2|11098.4|11088.4|11094|11084|0
1596586500000|2020-08-05 00:15:00|11095.8|11085.8|11095.2|11085.2|11097.5|11087.5|11094.6|11084.6|0
1596586800000|2020-08-05 00:20:00|11095.8|11085.8|11095.1|11085.1|11096.9|11086.9|11090.3|11080.3|0
1596587100000|2020-08-05 00:25:00|11094.5|11084.5|11099.2|11089.2|11099.2|11089.2|11094.5|11084.5|0
1596587400000|2020-08-05 00:30:00|11099.8|11089.8|11099.2|11089.2|11100.4|11090.4|11096.9|11086.9|0
1596587700000|2020-08-05 00:35:00|11099.8|11089.8|11099.8|11089.8|11101.6|11091.6|11098|11088|0
1596588000000|2020-08-05 00:40:00|11100.4|11090.4|11100.4|11090.4|11100.4|11090.4|11099.2|11089.2|0
1596588300000|2020-08-05 00:45:00|11101|11091|11096.1|11086.1|11101.6|11091.6|11096.1|11086.1|0
1596588600000|2020-08-05 00:50:00|11096.7|11086.7|11095.5|11085.5|11097.9|11087.9|11095.5|11085.5|0
1596588900000|2020-08-05 00:55:00|11096.1|11086.1|11096.1|11086.1|11096.7|11086.7|11092|11082|0
1596589200000|2020-08-05 01:00:00|11096.4|11086.4|11087.8|11083.3|11100.6|11091.3|11084.1|11074.1|176
1596589500000|2020-08-05 01:05:00|11088.8|11083.8|11088.3|11084.3|11096.3|11092.3|11087.8|11083.8|107
1596589800000|2020-08-05 01:10:00|11085.8|11081.8|11085.8|11081.8|11087.8|11083.8|11080.8|11076.8|175
1596590100000|2020-08-05 01:15:00|11085.3|11081.3|11089.3|11085.8|11089.3|11085.8|11084.3|11080.3|57
1596590400000|2020-08-05 01:20:00|11088.8|11086.3|11090.3|11085.8|11090.3|11086.3|11085.8|11080.8|66
1596590700000|2020-08-05 01:25:00|11090.8|11086.3|11093.8|11089.3|11097.3|11094.3|11090.8|11084.8|113
1596591000000|2020-08-05 01:30:00|11096.3|11089.8|11078.3|11074.3|11097.8|11093.8|11075.3|11072.3|102
1596591300000|2020-08-05 01:35:00|11077.8|11073.8|11066.8|11062.8|11077.8|11073.8|11064.3|11060.8|101
1596591600000|2020-08-05 01:40:00|11067.3|11062.3|11068.8|11065.8|11072.8|11069.3|11065.3|11062.3|150
1596591900000|2020-08-05 01:45:00|11068.3|11065.3|11066.8|11063.8|11068.8|11065.3|11062.3|11058.8|206
1596592200000|2020-08-05 01:50:00|11065.3|11063.3|11063.8|11061.3|11069.3|11066.3|11061.3|11057.8|154
1596592500000|2020-08-05 01:55:00|11064.3|11061.8|11064.8|11061.8|11069.3|11065.8|11063.3|11059.8|145
1596592800000|2020-08-05 02:00:00|11064.3|11061.3|11071.3|11067.3|11071.3|11067.8|11064.3|11061.3|82
1596593100000|2020-08-05 02:05:00|11070.8|11067.8|11075.8|11072.3|11077.8|11074.3|11069.8|11066.3|109
1596593400000|2020-08-05 02:10:00|11076.3|11072.8|11080.8|11076.8|11083.8|11080.3|11076.3|11072.3|76
1596593700000|2020-08-05 02:15:00|11080.3|11077.3|11082.8|11079.3|11082.8|11079.3|11078.8|11075.8|28
1596594000000|2020-08-05 02:20:00|11082.3|11078.3|11082.8|11079.3|11084.8|11082.3|11080.8|11077.3|31
1596594300000|2020-08-05 02:25:00|11083.3|11079.8|11084.8|11081.3|11084.8|11081.8|11080.8|11077.3|11
1596594600000|2020-08-05 02:30:00|11085.3|11081.8|11079.8|11076.3|11088.3|11085.3|11079.3|11075.8|75
1596594900000|2020-08-05 02:35:00|11079.3|11075.8|11084.8|11081.3|11087.3|11083.8|11076.8|11073.3|63
1596595200000|2020-08-05 02:40:00|11084.3|11082.3|11090.8|11087.8|11092.8|11089.3|11084.3|11081.3|43
1596595500000|2020-08-05 02:45:00|11091.3|11088.3|11095.8|11092.3|11097.8|11094.8|11088.8|11085.3|156
1596595800000|2020-08-05 02:50:00|11096.3|11092.8|11099.3|11095.3|11100.3|11097.3|11095.8|11092.8|92
1596596100000|2020-08-05 02:55:00|11099.8|11095.8|11106.8|11102.3|11108.8|11105.8|11099.8|11095.8|234
1596596400000|2020-08-05 03:00:00|11105.8|11102.8|11101.3|11097.8|11105.8|11102.8|11100.3|11096.8|103
1596596700000|2020-08-05 03:05:00|11100.3|11097.3|11101.8|11098.3|11104.8|11101.8|11099.8|11096.8|66
1596597000000|2020-08-05 03:10:00|11102.8|11097.8|11103.3|11099.8|11105.8|11102.3|11101.8|11097.8|58
1596597300000|2020-08-05 03:15:00|11104.3|11100.3|11101.8|11099.3|11104.3|11100.3|11099.3|11096.8|65
1596597600000|2020-08-05 03:20:00|11102.3|11099.8|11104.3|11100.8|11107.3|11104.3|11100.8|11098.3|93
1596597900000|2020-08-05 03:25:00|11104.8|11101.3|11111.3|11108.8|11113.8|11110.8|11100.3|11097.8|173
1596598200000|2020-08-05 03:30:00|11111.8|11109.3|11125.8|11122.3|11134.8|11132.3|11111.8|11109.3|509
1596598500000|2020-08-05 03:35:00|11126.3|11122.8|11126.3|11123.3|11131.3|11127.3|11122.3|11118.3|304
1596598800000|2020-08-05 03:40:00|11126.8|11123.8|11117.8|11114.3|11129.3|11126.3|11117.8|11114.3|319
1596599100000|2020-08-05 03:45:00|11126.3|11121.8|11162.6|11160.6|11165.2|11163.2|11126.3|11121.8|646933
1596599400000|2020-08-05 03:50:00|11162.4|11160.4|11171|11169|11173.8|11171.8|11157.1|11155.1|374325
1596599700000|2020-08-05 03:55:00|11172|11170|11170.7|11168.7|11174.8|11172.8|11168.4|11166.4|188250
1596600000000|2020-08-05 04:00:00|11171.1|11169.1|11183.8|11181.8|11188.8|11186.8|11171|11169|399600
1596600300000|2020-08-05 04:05:00|11183.9|11181.9|11188.4|11186.4|11193.2|11191.2|11183.9|11181.9|270300
1596600600000|2020-08-05 04:10:00|11187.5|11185.5|11185.9|11183.9|11188.7|11186.7|11181.2|11179.2|203475
1596600900000|2020-08-05 04:15:00|11186.1|11184.1|11198.6|11196.6|11198.6|11196.6|11183.4|11181.4|243825
1596601200000|2020-08-05 04:20:00|11198.7|11196.7|11201.1|11199.1|11208.4|11206.4|11197.4|11195.4|251325
1596601500000|2020-08-05 04:25:00|11200|11198|11203.4|11201.4|11203.6|11201.6|11194.5|11192.5|159075
1596601800000|2020-08-05 04:30:00|11203.1|11201.1|11198.1|11196.1|11206.3|11204.3|11193.6|11191.6|105900
1596602100000|2020-08-05 04:35:00|11198.3|11196.3|11203.1|11201.1|11205.5|11203.5|11193.8|11191.8|87225
1596602400000|2020-08-05 04:40:00|11203.4|11201.4|11203.1|11201.1|11206.3|11204.3|11200.6|11198.6|85275
1596602700000|2020-08-05 04:45:00|11203.3|11201.3|11206.9|11204.9|11215.2|11213.2|11203.3|11201.3|222675
1596603000000|2020-08-05 04:50:00|11206.4|11204.4|11200.7|11198.7|11208.8|11206.8|11197.8|11195.8|102300
1596603300000|2020-08-05 04:55:00|11200.9|11198.9|11201.1|11199.1|11201.4|11199.4|11194.1|11192.1|83250
1596603600000|2020-08-05 05:00:00|11200|11198|11189.2|11187.2|11201.6|11199.6|11184.5|11182.5|176850
1596603900000|2020-08-05 05:05:00|11188.2|11186.2|11191.9|11189.9|11194.9|11192.9|11187.4|11185.4|109350
1596604200000|2020-08-05 05:10:00|11191.8|11189.8|11195.8|11193.8|11197.2|11195.2|11190.9|11188.9|67875
1596604500000|2020-08-05 05:15:00|11196.4|11194.4|11187.6|11185.6|11196.6|11194.6|11182.1|11180.1|153300
1596604800000|2020-08-05 05:20:00|11187.8|11185.8|11188.8|11186.8|11192|11190|11185.8|11183.8|121425
1596605100000|2020-08-05 05:25:00|11188.9|11186.9|11186.3|11184.3|11190.6|11188.6|11184.3|11182.3|106275
1596605400000|2020-08-05 05:30:00|11186.2|11184.2|11194.4|11192.4|11196.9|11194.9|11181.4|11179.4|137100
1596605700000|2020-08-05 05:35:00|11195.7|11193.7|11200.5|11198.5|11200.9|11198.9|11190.5|11188.5|91350
1596606000000|2020-08-05 05:40:00|11200.3|11198.3|11200.6|11198.6|11200.7|11198.7|11196|11194|53325
1596606300000|2020-08-05 05:45:00|11200.7|11198.7|11189.2|11187.2|11200.7|11198.7|11188|11186|106950
1596606600000|2020-08-05 05:50:00|11189|11187|11190.7|11188.7|11191.7|11189.7|11186.7|11184.7|81975
1596606900000|2020-08-05 05:55:00|11190.1|11188.1|11190.7|11188.7|11196.9|11194.9|11189.3|11187.3|66450
1596607200000|2020-08-05 06:00:00|11190.6|11188.6|11149|11147|11191.1|11189.1|11144.1|11142.1|632025
1596607500000|2020-08-05 06:05:00|11148|11146|11153.6|11151.6|11158.9|11156.9|11145.1|11143.1|188400
1596607800000|2020-08-05 06:10:00|11153.2|11151.2|11135.5|11133.5|11154.1|11152.1|11130.6|11128.6|306600
1596608100000|2020-08-05 06:15:00|11134.6|11132.6|11122.1|11120.1|11134.6|11132.6|11110.1|11108.1|542100
1596608400000|2020-08-05 06:20:00|11121.9|11119.9|11115.9|11113.9|11129.9|11127.9|11115.3|11113.3|261600
1596608700000|2020-08-05 06:25:00|11116.1|11114.1|11068.4|11066.4|11125.5|11123.5|11064.2|11062.2|762300
1596609000000|2020-08-05 06:30:00|11067.9|11065.9|11079.4|11077.4|11092.9|11090.9|11055.7|11053.7|596175
1596609300000|2020-08-05 06:35:00|11080.7|11078.7|11103.9|11101.9|11108.1|11106.1|11078.8|11076.8|311250
1596609600000|2020-08-05 06:40:00|11104.7|11102.7|11113.3|11111.3|11116.3|11114.3|11100.7|11098.7|212925
1596609900000|2020-08-05 06:45:00|11113.2|11111.2|11118.5|11116.5|11138.5|11136.5|11111|11109|290325
1596610200000|2020-08-05 06:50:00|11117.9|11115.9|11111.7|11109.7|11127.3|11125.3|11107.8|11105.8|145350
1596610500000|2020-08-05 06:55:00|11110.3|11108.3|11120.5|11118.5|11122.5|11120.5|11109|11107|106200
1596610800000|2020-08-05 07:00:00|11121.5|11119.5|11115.4|11113.4|11124.9|11122.9|11106.2|11104.2|133050
1596611100000|2020-08-05 07:05:00|11115.3|11113.3|11132.5|11130.5|11135.5|11133.5|11115.3|11113.3|137475
1596611400000|2020-08-05 07:10:00|11132.3|11130.3|11138.2|11136.2|11145.6|11143.6|11131.4|11129.4|175500
1596611700000|2020-08-05 07:15:00|11137.7|11135.7|11127.9|11125.9|11140.3|11138.3|11127.9|11125.9|111150
1596612000000|2020-08-05 07:20:00|11124.7|11122.7|11135.6|11133.6|11136.6|11134.6|11122|11120|83025
1596612300000|2020-08-05 07:25:00|11135.5|11133.5|11127|11125|11136.6|11134.6|11120.5|11118.5|60825
1596612600000|2020-08-05 07:30:00|11126.3|11124.3|11142.9|11140.9|11143.8|11141.8|11126|11124|94275
1596612900000|2020-08-05 07:35:00|11142.8|11140.8|11140.3|11138.3|11148.9|11146.9|11136.1|11134.1|122025
1596613200000|2020-08-05 07:40:00|11140.4|11138.4|11117.8|11115.8|11143.1|11141.1|11105|11103|226050
1596613500000|2020-08-05 07:45:00|11117.3|11115.3|11123.5|11121.5|11131.2|11129.2|11111.5|11109.5|144825
1596613800000|2020-08-05 07:50:00|11123.2|11121.2|11118.3|11116.3|11128.9|11126.9|11110.8|11108.8|66825
1596614100000|2020-08-05 07:55:00|11118.8|11116.8|11118.8|11116.8|11120.6|11118.6|11109.8|11107.8|70200
1596614400000|2020-08-05 08:00:00|11118.6|11116.6|11103.8|11101.8|11119.5|11117.5|11094.4|11092.4|173850
1596614700000|2020-08-05 08:05:00|11103.7|11101.7|11092.2|11090.2|11110.8|11108.8|11086.1|11084.1|170175
1596615000000|2020-08-05 08:10:00|11092.4|11090.4|11100.6|11098.6|11108.1|11106.1|11091.8|11089.8|89100
1596615300000|2020-08-05 08:15:00|11100.2|11098.2|11076|11074|11104|11102|11069.7|11067.7|187050
1596615600000|2020-08-05 08:20:00|11077|11075|11068.3|11066.3|11080.6|11078.6|11059.5|11057.5|287925
1596615900000|2020-08-05 08:25:00|11066|11064|11087.4|11085.4|11088.1|11086.1|11065.7|11063.7|158700
1596616200000|2020-08-05 08:30:00|11086|11084|11083.8|11081.8|11097|11095|11075.6|11073.6|179550
1596616500000|2020-08-05 08:35:00|11083.7|11081.7|11101|11099|11110.9|11108.9|11083.7|11081.7|127875
1596616800000|2020-08-05 08:40:00|11101.5|11099.5|11101.9|11099.9|11103.6|11101.6|11091.7|11089.7|70875
1596617100000|2020-08-05 08:45:00|11104.5|11102.5|11111.9|11109.9|11117.6|11115.6|11103.4|11101.4|159375
1596617400000|2020-08-05 08:50:00|11111.7|11109.7|11120.8|11118.8|11123.1|11121.1|11111.1|11109.1|112875
1596617700000|2020-08-05 08:55:00|11121.1|11119.1|11102.8|11100.8|11128.8|11126.8|11089.9|11087.9|246150
1596618000000|2020-08-05 09:00:00|11102.5|11100.5|11115.4|11113.4|11116.3|11114.3|11091.6|11089.6|107475
1596618300000|2020-08-05 09:05:00|11112.9|11110.9|11110.3|11108.3|11117.8|11115.8|11106.3|11104.3|69600
1596618600000|2020-08-05 09:10:00|11110.2|11108.2|11105.1|11103.1|11115.8|11113.8|11096.7|11094.7|70200
1596618900000|2020-08-05 09:15:00|11104.6|11102.6|11081.5|11079.5|11107.6|11105.6|11076.5|11074.5|209175
1596619200000|2020-08-05 09:20:00|11081.6|11079.6|11086.9|11084.9|11100.3|11098.3|11079.8|11077.8|129600
1596619500000|2020-08-05 09:25:00|11087.9|11085.9|11097.9|11095.9|11107.9|11105.9|11087.9|11085.9|103350
1596619800000|2020-08-05 09:30:00|11097.8|11095.8|11094.2|11092.2|11100.5|11098.5|11087|11085|167775
1596620100000|2020-08-05 09:35:00|11093.8|11091.8|11099.2|11097.2|11101.4|11099.4|11089.4|11087.4|133575
1596620400000|2020-08-05 09:40:00|11099.9|11097.9|11108.4|11106.4|11108.8|11106.8|11094.9|11092.9|148725
1596620700000|2020-08-05 09:45:00|11108.8|11106.8|11109.4|11107.4|11112.9|11110.9|11105.7|11103.7|154950
1596621000000|2020-08-05 09:50:00|11109.8|11107.8|11116.4|11114.4|11118.1|11116.1|11109.8|11107.8|177825
1596621300000|2020-08-05 09:55:00|11116.6|11114.6|11122.6|11120.6|11123.1|11121.1|11116.4|11114.4|285150
1596621600000|2020-08-05 10:00:00|11119.9|11117.4|11106.4|11103.4|11121.9|11119.4|11103.4|11100.9|365
1596621900000|2020-08-05 10:05:00|11106.9|11103.9|11106.4|11103.4|11111.4|11107.9|11105.9|11102.9|252
1596622200000|2020-08-05 10:10:00|11112.3|11102.3|11113.5|11103.5|11114.6|11104.6|11111.7|11101.7|14153015
1596622500000|2020-08-05 10:15:00|11114|11104|11112.9|11102.9|11117.6|11107.6|11111.1|11101.1|0
1596622800000|2020-08-05 10:20:00|11113.5|11103.5|11112.3|11102.3|11113.5|11103.5|11111.1|11101.1|0
1596623100000|2020-08-05 10:25:00|11112.6|11102.6|11113.3|11103.3|11114.4|11104.4|11112.1|11102.1|0
1596623400000|2020-08-05 10:30:00|11112.9|11102.9|11111.5|11101.5|11113.3|11103.3|11110.9|11100.9|0
1596623700000|2020-08-05 10:35:00|11112.1|11102.1|11113.3|11103.3|11113.8|11103.8|11109.4|11099.4|0
1596624000000|2020-08-05 10:40:00|11102.4|11096.4|11109.9|11100.4|11110.4|11100.4|11102.4|11096.4|2
1596624300000|2020-08-05 10:45:00|11109.4|11102.4|11106.9|11101.4|11109.4|11103.4|11105.4|11100.4|5
1596624600000|2020-08-05 10:50:00|11106.4|11100.4|11101.4|11094.9|11106.4|11100.4|11099.4|11094.9|11
1596624900000|2020-08-05 10:55:00|11100.4|11095.4|11103.9|11099.4|11103.9|11099.9|11100.4|11095.4|0
1596625200000|2020-08-05 11:00:00|11103.4|11098.9|11101.9|11097.4|11103.4|11098.9|11099.9|11095.4|12
1596625500000|2020-08-05 11:05:00|11101.4|11096.9|11101.9|11096.9|11101.9|11097.4|11098.9|11094.4|16
1596625800000|2020-08-05 11:10:00|11100.9|11096.4|11102.4|11097.9|11102.9|11098.9|11099.9|11095.4|15
1596626100000|2020-08-05 11:15:00|11102.9|11098.4|11102.4|11097.9|11102.9|11099.4|11101.9|11097.9|7
1596626400000|2020-08-05 11:20:00|11101.9|11096.9|11100.9|11097.4|11102.4|11097.4|11099.9|11095.9|12
1596626700000|2020-08-05 11:25:00|11102.4|11097.9|11101.9|11097.4|11102.4|11098.4|11100.4|11096.4|8
1596627000000|2020-08-05 11:30:00|11102.4|11096.4|11103.4|11099.4|11103.9|11099.9|11099.4|11095.4|19
1596627300000|2020-08-05 11:35:00|11101.4|11098.9|11102.9|11098.9|11103.9|11100.9|11101.4|11098.4|20
1596627600000|2020-08-05 11:40:00|11103.4|11098.4|11108.4|11104.4|11108.9|11104.9|11102.4|11098.4|59
1596627900000|2020-08-05 11:45:00|11108.9|11104.9|11107.9|11102.9|11109.9|11105.4|11104.9|11101.4|30
1596628200000|2020-08-05 11:50:00|11107.4|11102.4|11109.4|11103.9|11109.9|11105.9|11107.4|11102.4|3
1596628500000|2020-08-05 11:55:00|11108.9|11103.4|11116.4|11112.9|11116.4|11112.9|11106.9|11102.4|43
1596628800000|2020-08-05 12:00:00|11115.9|11112.4|11111.4|11107.9|11117.4|11114.9|11111.4|11107.9|63
1596629100000|2020-08-05 12:05:00|11111.9|11106.9|11111.4|11106.9|11112.9|11108.9|11109.4|11106.4|14
1596629400000|2020-08-05 12:10:00|11110.9|11107.4|11107.4|11102.9|11111.4|11107.4|11105.9|11102.4|27
1596629700000|2020-08-05 12:15:00|11106.9|11101.9|11094.4|11090.9|11106.9|11101.9|11090.4|11086.4|93
1596630000000|2020-08-05 12:20:00|11093.4|11089.4|11098.9|11094.4|11100.4|11096.9|11093.4|11089.4|32
1596630300000|2020-08-05 12:25:00|11099.4|11094.9|11100.4|11095.4|11102.4|11096.4|11096.4|11093.4|14
1596630600000|2020-08-05 12:30:00|11101.9|11096.9|11102.9|11098.9|11103.4|11099.4|11099.4|11095.9|31
1596630900000|2020-08-05 12:35:00|11103.4|11098.4|11102.9|11098.9|11103.4|11100.4|11098.4|11094.4|42
1596631200000|2020-08-05 12:40:00|11102.4|11098.4|11113.4|11109.4|11113.4|11109.4|11101.9|11097.9|122
1596631500000|2020-08-05 12:45:00|11112.9|11108.9|11101.4|11097.4|11113.9|11110.4|11097.9|11094.4|37
1596631800000|2020-08-05 12:50:00|11100.9|11096.9|11096.4|11092.9|11101.4|11097.4|11093.4|11089.4|68
1596632100000|2020-08-05 12:55:00|11097.4|11093.4|11092.4|11089.9|11098.4|11094.9|11092.4|11089.4|64
1596632400000|2020-08-05 13:00:00|11092.9|11089.4|11095.4|11091.9|11095.4|11091.9|11088.9|11085.4|77
1596632700000|2020-08-05 13:05:00|11096.4|11092.4|11096.4|11092.4|11098.4|11094.9|11094.4|11090.9|25
1596633000000|2020-08-05 13:10:00|11095.9|11092.9|11090.9|11087.4|11098.9|11095.9|11090.4|11087.4|55
1596633300000|2020-08-05 13:15:00|11090.4|11087.9|11092.9|11088.9|11092.9|11088.9|11089.4|11086.4|22
1596633600000|2020-08-05 13:20:00|11092.4|11087.9|11090.9|11086.9|11095.4|11091.4|11089.9|11085.9|37
1596633900000|2020-08-05 13:25:00|11090.4|11085.9|11093.9|11089.9|11093.9|11089.9|11089.4|11085.9|38
1596634200000|2020-08-05 13:30:00|11093.4|11090.4|11121.4|11118.4|11124.9|11121.4|11091.4|11087.9|256
1596634500000|2020-08-05 13:35:00|11122.4|11117.9|11121.4|11117.9|11131.4|11126.9|11119.9|11115.9|179
1596634800000|2020-08-05 13:40:00|11121.9|11118.4|11129.4|11124.9|11137.4|11133.4|11117.9|11114.4|145
1596635100000|2020-08-05 13:45:00|11131.4|11125.4|11134.4|11130.9|11134.9|11131.9|11126.4|11122.9|131
1596635400000|2020-08-05 13:50:00|11134.9|11131.4|11143.9|11139.9|11144.4|11141.4|11133.9|11129.9|131
1596635700000|2020-08-05 13:55:00|11144.4|11140.9|11141.9|11139.4|11149.9|11145.9|11139.9|11135.9|90
1596636000000|2020-08-05 14:00:00|11143.9|11138.9|11144.4|11140.4|11149.9|11146.4|11141.4|11137.9|181
1596636300000|2020-08-05 14:05:00|11143.9|11140.9|11139.9|11136.9|11144.4|11140.9|11136.9|11133.4|128
1596636600000|2020-08-05 14:10:00|11139.4|11136.4|11139.4|11136.4|11142.9|11138.9|11135.4|11132.4|134
1596636900000|2020-08-05 14:15:00|11138.9|11134.9|11136.4|11132.9|11139.9|11136.9|11132.9|11128.9|102
1596637200000|2020-08-05 14:20:00|11135.9|11132.4|11136.4|11132.9|11138.4|11134.9|11134.4|11131.4|50
1596637500000|2020-08-05 14:25:00|11135.9|11133.4|11139.9|11136.9|11139.9|11136.9|11135.4|11132.4|53
1596637800000|2020-08-05 14:30:00|11139.4|11135.9|11136.4|11132.9|11139.4|11136.4|11132.9|11125.9|140
1596638100000|2020-08-05 14:35:00|11135.9|11131.9|11132.9|11129.9|11139.9|11136.4|11131.4|11128.4|86
1596638400000|2020-08-05 14:40:00|11132.4|11128.4|11144.9|11139.9|11146.4|11143.4|11131.9|11128.4|251
1596638700000|2020-08-05 14:45:00|11144.4|11141.9|11151.9|11147.9|11153.4|11149.4|11144.4|11140.9|143
1596639000000|2020-08-05 14:50:00|11150.9|11147.4|11142.9|11139.4|11152.9|11149.4|11142.9|11139.4|82
1596639300000|2020-08-05 14:55:00|11142.4|11138.4|11136.4|11132.4|11142.9|11138.4|11134.4|11130.4|135
1596639600000|2020-08-05 15:00:00|11135.9|11132.9|11144.9|11141.4|11147.4|11143.9|11135.4|11132.4|89
1596639900000|2020-08-05 15:05:00|11144.4|11140.4|11151.4|11147.9|11153.9|11149.9|11143.4|11139.4|174
1596640200000|2020-08-05 15:10:00|11151.9|11149.4|11154.4|11149.9|11155.4|11152.4|11149.4|11146.9|72
1596640500000|2020-08-05 15:15:00|11152.4|11148.9|11153.9|11149.9|11157.4|11154.4|11150.4|11145.9|191
1596640800000|2020-08-05 15:20:00|11152.4|11149.4|11154.9|11151.4|11159.9|11156.4|11151.4|11148.9|128
1596641100000|2020-08-05 15:25:00|11155.4|11150.9|11146.4|11142.9|11156.4|11152.4|11146.4|11142.9|85
1596641400000|2020-08-05 15:30:00|11145.9|11141.9|11150.9|11147.4|11151.4|11148.9|11143.9|11141.4|125
1596641700000|2020-08-05 15:35:00|11150.4|11146.9|11150.4|11146.9|11152.9|11150.4|11148.4|11144.9|74
1596642000000|2020-08-05 15:40:00|11149.9|11145.9|11141.9|11138.4|11151.4|11147.9|11137.9|11134.4|127
1596642300000|2020-08-05 15:45:00|11141.4|11137.9|11139.9|11136.9|11141.9|11138.9|11137.9|11134.4|84
1596642600000|2020-08-05 15:50:00|11140.4|11137.4|11138.4|11134.9|11141.4|11138.4|11134.9|11129.9|77
1596642900000|2020-08-05 15:55:00|11137.9|11133.9|11133.4|11129.9|11140.9|11137.9|11133.4|11129.9|115
1596643200000|2020-08-05 16:00:00|11132.9|11129.4|11138.4|11135.4|11139.9|11135.9|11132.9|11129.4|39
1596643500000|2020-08-05 16:05:00|11137.9|11134.9|11135.4|11132.4|11139.9|11137.4|11129.9|11126.4|103
1596643800000|2020-08-05 16:10:00|11136.4|11133.4|11137.9|11133.9|11139.4|11136.4|11133.4|11130.4|44
1596644100000|2020-08-05 16:15:00|11136.9|11134.4|11135.4|11132.4|11138.4|11135.4|11133.4|11130.4|60
1596644400000|2020-08-05 16:20:00|11135.9|11131.4|11133.4|11129.9|11136.4|11132.9|11131.4|11127.9|21
1596644700000|2020-08-05 16:25:00|11132.4|11129.4|11133.9|11129.9|11134.4|11131.9|11130.4|11126.9|65
1596645000000|2020-08-05 16:30:00|11133.4|11129.4|11133.4|11129.4|11134.9|11130.9|11129.4|11126.9|65
1596645300000|2020-08-05 16:35:00|11132.9|11128.9|11133.9|11130.4|11134.9|11130.4|11129.4|11126.4|78
1596645600000|2020-08-05 16:40:00|11133.4|11128.9|11131.9|11128.4|11134.4|11131.4|11130.9|11127.9|49
1596645900000|2020-08-05 16:45:00|11131.4|11127.9|11130.9|11126.9|11135.4|11131.9|11130.4|11126.9|40
1596646200000|2020-08-05 16:50:00|11131.4|11126.4|11130.4|11126.9|11131.4|11127.9|11127.4|11124.4|32
1596646500000|2020-08-05 16:55:00|11130.9|11125.9|11127.4|11123.4|11131.4|11126.4|11125.9|11122.4|67
1596646800000|2020-08-05 17:00:00|11128.4|11123.9|11122.4|11118.4|11128.4|11124.9|11121.9|11118.4|16
1596647100000|2020-08-05 17:05:00|11122.9|11118.9|11122.4|11118.4|11125.4|11120.9|11121.4|11117.9|20
1596647400000|2020-08-05 17:10:00|11122.9|11119.4|11123.9|11120.4|11123.9|11120.4|11119.9|11116.9|31
1596647700000|2020-08-05 17:15:00|11123.4|11119.9|11119.9|11116.9|11124.9|11121.9|11119.9|11116.9|56
1596648000000|2020-08-05 17:20:00|11119.4|11117.4|11120.9|11117.4|11121.4|11118.9|11118.9|11115.4|23
1596648300000|2020-08-05 17:25:00|11121.4|11117.9|11116.4|11113.4|11123.4|11120.4|11115.9|11113.4|41
1596648600000|2020-08-05 17:30:00|11117.9|11113.9|11117.4|11114.9|11119.4|11115.9|11114.9|11112.4|43
1596648900000|2020-08-05 17:35:00|11117.9|11115.4|11121.9|11118.4|11121.9|11118.4|11116.9|11113.4|47
1596649200000|2020-08-05 17:40:00|11121.4|11117.9|11118.9|11115.9|11121.9|11118.9|11117.9|11114.4|23
1596649500000|2020-08-05 17:45:00|11118.4|11114.9|11115.9|11112.4|11119.4|11115.9|11115.4|11112.4|34
1596649800000|2020-08-05 17:50:00|11115.4|11113.4|11111.9|11108.4|11116.9|11113.4|11111.9|11108.4|35
1596650100000|2020-08-05 17:55:00|11112.4|11108.9|11114.4|11110.9|11114.4|11111.4|11111.9|11108.4|12
1596650400000|2020-08-05 18:00:00|11113.9|11111.9|11117.4|11113.9|11118.9|11115.9|11113.9|11110.4|21
1596650700000|2020-08-05 18:05:00|11117.9|11114.4|11114.4|11110.9|11118.9|11115.4|11114.4|11110.9|51
1596651000000|2020-08-05 18:10:00|11114.9|11111.4|11114.9|11111.4|11116.9|11113.4|11113.9|11110.4|4
1596651300000|2020-08-05 18:15:00|11115.9|11111.9|11114.4|11110.9|11116.9|11113.4|11114.4|11110.9|9
1596651600000|2020-08-05 18:20:00|11113.9|11111.4|11117.9|11113.9|11117.9|11114.4|11113.9|11109.9|17
1596651900000|2020-08-05 18:25:00|11117.4|11114.4|11116.4|11112.9|11117.4|11114.9|11114.9|11110.9|20
1596652200000|2020-08-05 18:30:00|11117.4|11113.4|11116.9|11113.9|11117.4|11113.9|11115.4|11111.9|18
1596652500000|2020-08-05 18:35:00|11116.4|11113.4|11114.4|11111.4|11116.9|11113.4|11113.4|11109.9|74
1596652800000|2020-08-05 18:40:00|11113.9|11109.9|11111.4|11107.9|11114.9|11111.4|11110.9|11107.4|41
1596653100000|2020-08-05 18:45:00|11112.4|11108.4|11112.4|11108.4|11113.4|11110.4|11110.9|11107.4|29
1596653400000|2020-08-05 18:50:00|11111.9|11107.9|11108.9|11105.9|11111.9|11107.9|11108.9|11105.4|11
1596653700000|2020-08-05 18:55:00|11108.4|11105.4|11110.4|11107.4|11110.4|11107.4|11108.4|11105.4|21
1596654000000|2020-08-05 19:00:00|11110.9|11106.4|11114.9|11111.9|11114.9|11111.9|11109.9|11106.4|8
1596654300000|2020-08-05 19:05:00|11115.4|11111.4|11109.9|11106.4|11115.9|11112.9|11109.9|11106.4|8
1596654600000|2020-08-05 19:10:00|11110.4|11106.9|11109.9|11105.9|11110.4|11106.9|11108.9|11105.4|1
1596654900000|2020-08-05 19:15:00|11109.4|11106.4|11109.4|11106.4|11109.4|11106.4|11106.9|11103.9|47
1596655200000|2020-08-05 19:20:00|11108.9|11105.4|11110.4|11107.9|11111.4|11107.9|11107.9|11104.4|15
1596655500000|2020-08-05 19:25:00|11110.9|11106.9|11109.4|11105.4|11110.9|11107.9|11106.9|11103.4|29
1596655800000|2020-08-05 19:30:00|11108.9|11105.9|11112.9|11109.9|11112.9|11109.9|11107.4|11103.4|15
1596656100000|2020-08-05 19:35:00|11112.4|11109.4|11109.9|11106.4|11115.4|11112.9|11108.9|11105.4|38
1596656400000|2020-08-05 19:40:00|11109.4|11105.9|11105.9|11101.9|11111.9|11107.9|11104.4|11100.9|48
1596656700000|2020-08-05 19:45:00|11105.4|11101.4|11103.9|11100.4|11106.4|11103.4|11103.9|11100.4|45
1596657000000|2020-08-05 19:50:00|11101.9|11098.4|11110.9|11106.9|11111.4|11108.4|11098.4|11095.4|67
1596657300000|2020-08-05 19:55:00|11109.9|11106.4|11115.4|11111.9|11121.4|11117.9|11109.4|11105.4|88
1596657600000|2020-08-05 20:00:00|11114.9|11109.9|11111.9|11108.4|11114.9|11111.9|11111.9|11108.4|36
1596657900000|2020-08-05 20:05:00|11111.4|11107.9|11114.9|11110.4|11119.9|11115.9|11111.4|11107.9|31
1596658200000|2020-08-05 20:10:00|11114.4|11111.4|11112.9|11108.9|11115.4|11111.4|11112.9|11108.9|13
1596658500000|2020-08-05 20:15:00|11113.4|11110.9|11114.4|11107.9|11114.4|11110.9|11113.4|11107.9|15
1596658800000|2020-08-05 20:20:00||11108.4||11107.9||11108.4||11107.9|0
1596659400000|2020-08-05 20:30:00||11108.4||11107.9||11108.4||11107.9|0
1596659700000|2020-08-05 20:35:00||11108.4||11108.4||11108.4||11107.9|0
1596660000000|2020-08-05 20:40:00|11115.4|11107.9|11116.4|11108.4|11116.4|11108.4|11115.4|11107.9|2
1596660300000|2020-08-05 20:45:00|11110.4|11107.9|11115.9|11107.9|11116.4|11108.4|11110.4|11107.9|3
1596660600000|2020-08-05 20:50:00|11116.4||11115.9||11116.4||11115.9||0
1596660900000|2020-08-05 20:55:00|11116.4|11108.4|11116.4|11108.4|11116.4|11108.9|11115.9|11107.9|18
1596661200000|2020-08-05 21:00:00||11107.9||11107.9||11107.9||11107.9|0
1596661500000|2020-08-05 21:05:00||11108.4||11107.9||11108.4||11107.9|0
1596661800000|2020-08-05 21:10:00|11120.4|11110.4|11120.4|11110.4|11120.4|11110.4|11120.4|11110.4|14202804
1596662100000|2020-08-05 21:15:00|11120.3|11110.3|11120.1|11110.1|11120.3|11110.3|11120|11110|0
1596662400000|2020-08-05 21:20:00|11120|11110|11120|11110|11120.4|11110.4|11119.2|11109.2|0
1596662700000|2020-08-05 21:25:00|11120.1|11110.1|11120|11110|11120.1|11110.1|11119.3|11109.3|0
1596663000000|2020-08-05 21:30:00|11119.9|11109.9|11119.9|11109.9|11119.9|11109.9|11119.9|11109.9|0
1596663300000|2020-08-05 21:35:00|11120|11110|11119.7|11109.7|11120.4|11110.4|11119.5|11109.5|0
1596663600000|2020-08-05 21:40:00|11119.6|11109.6|11119.6|11109.6|11119.6|11109.6|11119.6|11109.6|0
1596663900000|2020-08-05 21:45:00|11119.7|11109.7|11119.4|11109.4|11119.8|11109.8|11119.4|11109.4|0
1596664200000|2020-08-05 21:50:00|11120.1|11110.1|11119.9|11109.9|11120.5|11110.5|11119.9|11109.9|0
1596664500000|2020-08-05 21:55:00|11119.8|11109.8|11120.4|11110.4|11120.8|11110.8|11119.8|11109.8|0
1596664800000|2020-08-05 22:00:00|11119|11109|11115.8|11105.8|11119.6|11109.6|11114.6|11104.6|0
1596665100000|2020-08-05 22:05:00|11116|11106|11117.5|11107.5|11118.1|11108.1|11115.8|11105.8|0
1596665400000|2020-08-05 22:10:00|11117.8|11107.8|11120.2|11110.2|11120.5|11110.5|11117.8|11107.8|0
1596665700000|2020-08-05 22:15:00|11119.9|11109.9|11120.5|11110.5|11121|11111|11119.3|11109.3|0
1596666000000|2020-08-05 22:20:00|11121|11111|11123.4|11113.4|11124.6|11114.6|11120.5|11110.5|0
1596666300000|2020-08-05 22:25:00|11123.1|11113.1|11124.3|11114.3|11124.6|11114.6|11122.8|11112.8|0
1596666600000|2020-08-05 22:30:00|11124|11114|11124|11114|11125.2|11115.2|11123.1|11113.1|0
1596666900000|2020-08-05 22:35:00|11124.3|11114.3|11124.7|11114.7|11124.7|11114.7|11123.4|11113.4|0
1596667200000|2020-08-05 22:40:00|11125.3|11115.3|11124.2|11114.2|11125.3|11115.3|11123.6|11113.6|0
1596667500000|2020-08-05 22:45:00|11127.1|11117.1|11127.7|11117.7|11127.7|11117.7|11126.5|11116.5|0
1596667800000|2020-08-05 22:50:00|11128.2|11118.2|11130|11120|11130|11120|11128.2|11118.2|0
1596668100000|2020-08-05 22:55:00|11129.4|11119.4|11131.2|11121.2|11131.2|11121.2|11129.4|11119.4|0
1596668400000|2020-08-05 23:00:00|11131.8|11121.8|11129.4|11119.4|11134.2|11124.2|11129.4|11119.4|0
1596668700000|2020-08-05 23:05:00|11129.1|11119.1|11129.1|11119.1|11129.4|11119.4|11128.2|11118.2|0
1596669000000|2020-08-05 23:10:00|11128.8|11118.8|11130.6|11120.6|11130.6|11120.6|11128.2|11118.2|0
1596669300000|2020-08-05 23:15:00|11130|11120|11128.8|11118.8|11131.2|11121.2|11125.3|11115.3|0
1596669600000|2020-08-05 23:20:00|11129.4|11119.4|11129.4|11119.4|11131.2|11121.2|11128.2|11118.2|0
1596669900000|2020-08-05 23:25:00|11130|11120|11130.6|11120.6|11131.8|11121.8|11128.8|11118.8|0
1596670200000|2020-08-05 23:30:00|11131.2|11121.2|11128.8|11118.8|11132.4|11122.4|11128.8|11118.8|0
1596670500000|2020-08-05 23:35:00|11129.1|11119.1|11129.4|11119.4|11130|11120|11128.8|11118.8|0
1596670800000|2020-08-05 23:40:00|11130|11120|11128.8|11118.8|11130|11120|11128.2|11118.2|0
1596671100000|2020-08-05 23:45:00|11128.5|11118.5|11128.8|11118.8|11129.4|11119.4|11127.1|11117.1|0
1596671400000|2020-08-05 23:50:00|11129.1|11119.1|11128.2|11118.2|11129.4|11119.4|11127.1|11117.1|0
1596671700000|2020-08-05 23:55:00|11127.7|11117.7|11128|11118|11130.3|11120.3|11127.1|11117.1|0
1596672000000|2020-08-06 00:00:00|11127.4|11117.4|11126.8|11116.8|11129.8|11119.8|11126.2|11116.2|0
1596672300000|2020-08-06 00:05:00|11127.4|11117.4|11126.8|11116.8|11129.8|11119.8|11125.7|11115.7|0
1596672600000|2020-08-06 00:10:00|11127.1|11117.1|11128.7|11118.7|11129.8|11119.8|11126.2|11116.2|0
1596672900000|2020-08-06 00:15:00|11129|11119|11132.2|11122.2|11132.2|11122.2|11128.7|11118.7|0
1596673200000|2020-08-06 00:20:00|11131.6|11121.6|11144.5|11134.5|11146.8|11136.8|11131.6|11121.6|0
1596673500000|2020-08-06 00:25:00|11145.1|11135.1|11148.6|11138.6|11148.6|11138.6|11142.7|11132.7|0
1596673800000|2020-08-06 00:30:00|11148.9|11138.9|11147.5|11137.5|11149.3|11139.3|11146.3|11136.3|0
1596674100000|2020-08-06 00:35:00|11148.1|11138.1|11146.9|11136.9|11148.1|11138.1|11146.4|11136.4|0
1596674400000|2020-08-06 00:40:00|11146.4|11136.4|11147.5|11137.5|11148.7|11138.7|11144.6|11134.6|0
1596674700000|2020-08-06 00:45:00|11146.9|11136.9|11150.6|11140.6|11151.8|11141.8|11146.4|11136.4|0
1596675000000|2020-08-06 00:50:00|11151.2|11141.2|11149.4|11139.4|11151.8|11141.8|11148.5|11138.5|0
1596675300000|2020-08-06 00:55:00|11148.8|11138.8|11150.6|11140.6|11150.6|11140.6|11148.8|11138.8|0
1596675600000|2020-08-06 01:00:00|11150|11140|11145.3|11140.3|11152.8|11149.8|11137.3|11127.3|212
1596675900000|2020-08-06 01:05:00|11143.8|11138.8|11144.3|11140.3|11147.8|11143.3|11141.8|11138.3|110
1596676200000|2020-08-06 01:10:00|11143.8|11138.3|11141.8|11138.3|11144.3|11140.3|11136.8|11133.3|152
1596676500000|2020-08-06 01:15:00|11141.3|11137.3|11145.3|11141.8|11145.3|11141.8|11139.8|11135.3|91
1596676800000|2020-08-06 01:20:00|11146.3|11142.3|11160.3|11156.8|11163.3|11160.3|11144.3|11140.8|179
1596677100000|2020-08-06 01:25:00|11159.8|11156.3|11159.3|11155.3|11163.3|11160.3|11156.8|11153.8|109
1596677400000|2020-08-06 01:30:00|11158.8|11155.8|11155.8|11152.3|11159.3|11156.3|11151.3|11148.3|154
1596677700000|2020-08-06 01:35:00|11156.8|11152.8|11155.8|11150.8|11165.8|11162.3|11150.3|11145.8|193
1596678000000|2020-08-06 01:40:00|11156.8|11151.3|11154.8|11149.3|11157.8|11154.8|11151.3|11148.3|103
1596678300000|2020-08-06 01:45:00|11152.8|11148.8|11151.8|11148.8|11152.8|11149.8|11144.3|11141.3|153
1596678600000|2020-08-06 01:50:00|11152.8|11149.3|11138.3|11135.3|11152.8|11149.8|11137.3|11133.3|161
1596678900000|2020-08-06 01:55:00|11137.8|11133.8|11131.3|11127.3|11137.8|11134.3|11128.8|11125.8|235
1596679200000|2020-08-06 02:00:00|11130.8|11127.8|11125.3|11119.8|11132.8|11129.8|11122.8|11119.3|96
1596679500000|2020-08-06 02:05:00|11124.8|11119.3|11112.8|11109.3|11124.8|11119.3|11110.3|11105.8|232
1596679800000|2020-08-06 02:10:00|11113.3|11108.3|11114.3|11110.8|11114.3|11111.3|11104.8|11101.3|178
1596680100000|2020-08-06 02:15:00|11113.8|11109.3|11115.3|11111.8|11117.8|11114.3|11111.8|11108.3|56
1596680400000|2020-08-06 02:20:00|11115.8|11112.3|11112.8|11109.3|11118.8|11115.3|11108.3|11104.8|93
1596680700000|2020-08-06 02:25:00|11113.8|11109.8|11105.8|11102.3|11113.8|11110.3|11103.8|11100.8|73
1596681000000|2020-08-06 02:30:00|11105.3|11101.8|11112.3|11108.8|11112.3|11109.3|11101.8|11098.3|124
1596681300000|2020-08-06 02:35:00|11111.8|11108.3|11108.8|11101.3|11111.8|11108.3|11104.3|11101.3|54
1596681600000|2020-08-06 02:40:00|11109.8|11104.3|11100.8|11097.3|11109.8|11105.8|11098.8|11095.3|133
1596681900000|2020-08-06 02:45:00|11101.3|11097.8|11103.8|11100.8|11104.3|11101.3|11092.3|11089.3|184
1596682200000|2020-08-06 02:50:00|11104.3|11100.3|11101.3|11097.8|11106.3|11102.8|11099.3|11096.3|114
1596682500000|2020-08-06 02:55:00|11100.8|11097.3|11096.3|11092.8|11104.3|11101.3|11093.3|11089.3|134
1596682800000|2020-08-06 03:00:00|11095.8|11091.3|11097.8|11094.3|11098.8|11096.3|11093.8|11089.3|151
1596683100000|2020-08-06 03:05:00|11098.3|11093.8|11100.3|11097.8|11101.3|11098.8|11095.8|11092.8|65
1596683400000|2020-08-06 03:10:00|11100.8|11098.3|11100.8|11097.3|11102.8|11099.3|11098.3|11095.3|130
1596683700000|2020-08-06 03:15:00|11100.3|11097.8|11109.8|11102.8|11110.3|11103.8|11099.3|11096.3|82
1596684000000|2020-08-06 03:20:00|11110.3|11104.3|11114.3|11109.3|11117.8|11113.3|11107.8|11104.3|32
1596684300000|2020-08-06 03:25:00|11113.8|11112.3|11117.3|11111.8|11119.3|11112.8|11112.3|11108.3|45
1596684600000|2020-08-06 03:30:00|11116.8|11110.8|11125.8|11122.3|11126.3|11122.8|11111.8|11108.3|254
1596684900000|2020-08-06 03:35:00|11125.3|11122.8|11132.3|11128.3|11137.8|11134.3|11124.8|11121.3|285
1596685200000|2020-08-06 03:40:00|11132.8|11128.8|11135.3|11132.3|11143.3|11140.3|11130.8|11127.3|296
1596685500000|2020-08-06 03:45:00|11134.8|11130.8|11141.5|11139.5|11151.3|11147.3|11116|11114|550155
1596685800000|2020-08-06 03:50:00|11140|11138|11135.7|11133.7|11145.1|11143.1|11132.5|11130.5|245325
1596686100000|2020-08-06 03:55:00|11135.4|11133.4|11131.1|11129.1|11136.1|11134.1|11124.1|11122.1|194250
1596686400000|2020-08-06 04:00:00|11130|11128|11145.8|11143.8|11150.3|11148.3|11121|11119|276150
1596686700000|2020-08-06 04:05:00|11146.9|11144.9|11156.1|11154.1|11161.6|11159.6|11146.7|11144.7|237075
1596687000000|2020-08-06 04:10:00|11156.3|11154.3|11152.1|11150.1|11159.1|11157.1|11145.8|11143.8|130725
1596687300000|2020-08-06 04:15:00|11153.8|11151.8|11155.2|11153.2|11158.5|11156.5|11148.8|11146.8|77700
1596687600000|2020-08-06 04:20:00|11154.8|11152.8|11158|11156|11159.2|11157.2|11151.1|11149.1|87975
1596687900000|2020-08-06 04:25:00|11158.7|11156.7|11157.5|11155.5|11161|11159|11155|11153|66825
1596688200000|2020-08-06 04:30:00|11157.7|11155.7|11151.6|11149.6|11160.8|11158.8|11147.1|11145.1|108375
1596688500000|2020-08-06 04:35:00|11151.7|11149.7|11156.6|11154.6|11156.7|11154.7|11148.2|11146.2|70875
1596688800000|2020-08-06 04:40:00|11156.8|11154.8|11156.1|11154.1|11160.4|11158.4|11153.9|11151.9|64875
1596689100000|2020-08-06 04:45:00|11155.9|11153.9|11173|11171|11176.8|11174.8|11155.2|11153.2|211050
1596689400000|2020-08-06 04:50:00|11172.8|11170.8|11175.9|11173.9|11183.1|11181.1|11172.8|11170.8|195525
1596689700000|2020-08-06 04:55:00|11176.6|11174.6|11174.9|11172.9|11178.1|11176.1|11171|11169|90825
1596690000000|2020-08-06 05:00:00|11175.7|11173.7|11181|11179|11185.5|11183.5|11175.7|11173.7|146700
1596690300000|2020-08-06 05:05:00|11181.2|11179.2|11182.7|11180.7|11185.1|11183.1|11179.6|11177.6|102000
1596690600000|2020-08-06 05:10:00|11182.6|11180.6|11176.8|11174.8|11186.1|11184.1|11175.8|11173.8|111900
1596690900000|2020-08-06 05:15:00|11176.4|11174.4|11170|11168|11176.8|11174.8|11166.2|11164.2|139800
1596691200000|2020-08-06 05:20:00|11169.5|11167.5|11173.4|11171.4|11178.6|11176.6|11169.5|11167.5|55425
1596691500000|2020-08-06 05:25:00|11173.6|11171.6|11179.6|11177.6|11181|11179|11172.1|11170.1|94725
1596691800000|2020-08-06 05:30:00|11178.8|11176.8|11176.8|11174.8|11182.2|11180.2|11175.9|11173.9|59250
1596692100000|2020-08-06 05:35:00|11176.7|11174.7|11155.8|11153.8|11178|11176|11151.7|11149.7|258075
1596692400000|2020-08-06 05:40:00|11155.3|11153.3|11161.6|11159.6|11166.6|11164.6|11151.5|11149.5|113925
1596692700000|2020-08-06 05:45:00|11161.7|11159.7|11173.1|11171.1|11177.3|11175.3|11161.4|11159.4|91500
1596693000000|2020-08-06 05:50:00|11174.4|11172.4|11170.9|11168.9|11174.5|11172.5|11166.5|11164.5|53325
1596693300000|2020-08-06 05:55:00|11171.9|11169.9|11170.9|11168.9|11177.2|11175.2|11164|11162|91050
1596693600000|2020-08-06 06:00:00|11171.8|11169.8|11179|11177|11184|11182|11171.8|11169.8|141675
1596693900000|2020-08-06 06:05:00|11178.8|11176.8|11175.4|11173.4|11181.5|11179.5|11172.8|11170.8|74475
1596694200000|2020-08-06 06:10:00|11175.3|11173.3|11167.3|11165.3|11177.1|11175.1|11166.8|11164.8|68850
1596694500000|2020-08-06 06:15:00|11167.7|11165.7|11168.6|11166.6|11171.1|11169.1|11155.6|11153.6|76650
1596694800000|2020-08-06 06:20:00|11168.8|11166.8|11165.9|11163.9|11170.9|11168.9|11160.8|11158.8|44925
1596695100000|2020-08-06 06:25:00|11166.2|11164.2|11183.8|11181.8|11204.9|11202.9|11164.6|11162.6|325800
1596695400000|2020-08-06 06:30:00|11183.3|11181.3|11173.6|11171.6|11188.7|11186.7|11136.7|11134.7|495375
1596695700000|2020-08-06 06:35:00|11172.2|11170.2|11171.6|11169.6|11175.1|11173.1|11164.2|11162.2|130500
1596696000000|2020-08-06 06:40:00|11170.1|11168.1|11157.4|11155.4|11170.1|11168.1|11149.3|11147.3|122550
1596696300000|2020-08-06 06:45:00|11158|11156|11182.2|11180.2|11189.1|11187.1|11154.9|11152.9|151275
1596696600000|2020-08-06 06:50:00|11182.5|11180.5|11185.7|11183.7|11188.7|11186.7|11174.8|11172.8|100200
1596696900000|2020-08-06 06:55:00|11186.6|11184.6|11222.5|11220.5|11237|11235|11186.6|11184.6|669075
1596697200000|2020-08-06 07:00:00|11222.3|11220.3|11207.2|11205.2|11225.9|11223.9|11192.3|11190.3|389175
1596697500000|2020-08-06 07:05:00|11206.9|11204.9|11214|11212|11215.2|11213.2|11196|11194|142875
1596697800000|2020-08-06 07:10:00|11214.8|11212.8|11213.7|11211.7|11218.8|11216.8|11205|11203|118950
1596698100000|2020-08-06 07:15:00|11214.1|11212.1|11229.4|11227.4|11232|11230|11214.1|11212.1|202200
1596698400000|2020-08-06 07:20:00|11230.2|11228.2|11251.6|11249.6|11251.7|11249.7|11229.8|11227.8|368250
1596698700000|2020-08-06 07:25:00|11251.5|11249.5|11247.2|11245.2|11265.8|11263.8|11244.9|11242.9|405600
1596699000000|2020-08-06 07:30:00|11246.4|11244.4|11251.7|11249.7|11260.9|11258.9|11246.4|11244.4|166650
1596699300000|2020-08-06 07:35:00|11251.9|11249.9|11251|11249|11253.8|11251.8|11238.3|11236.3|164025
1596699600000|2020-08-06 07:40:00|11251.1|11249.1|11256.9|11254.9|11258|11256|11247.4|11245.4|93825
1596699900000|2020-08-06 07:45:00|11257.9|11255.9|11252.1|11250.1|11260.2|11258.2|11247.8|11245.8|109200
1596700200000|2020-08-06 07:50:00|11252.5|11250.5|11250.9|11248.9|11254.7|11252.7|11245|11243|84825
1596700500000|2020-08-06 07:55:00|11250.8|11248.8|11236.9|11234.9|11252.9|11250.9|11236.9|11234.9|94800
1596700800000|2020-08-06 08:00:00|11233.2|11231.2|11228.6|11226.6|11239.2|11237.2|11227.2|11225.2|217275
1596701100000|2020-08-06 08:05:00|11229.1|11227.1|11232|11230|11239.2|11237.2|11227.6|11225.6|128100
1596701400000|2020-08-06 08:10:00|11232.9|11230.9|11218|11216|11235.7|11233.7|11216|11214|147600
1596701700000|2020-08-06 08:15:00|11218.3|11216.3|11216.5|11214.5|11223.3|11221.3|11205.6|11203.6|264225
1596702000000|2020-08-06 08:20:00|11216.4|11214.4|11209.5|11207.5|11216.5|11214.5|11197.5|11195.5|217350
1596702300000|2020-08-06 08:25:00|11208.2|11206.2|11225.8|11223.8|11226.4|11224.4|11206.9|11204.9|121350
1596702600000|2020-08-06 08:30:00|11224.9|11222.9|11209|11207|11225|11223|11205.8|11203.8|89925
1596702900000|2020-08-06 08:35:00|11207.7|11205.7|11207.8|11205.8|11214.8|11212.8|11204.4|11202.4|137400
1596703200000|2020-08-06 08:40:00|11209.4|11207.4|11203.1|11201.1|11210.5|11208.5|11191.8|11189.8|207375
1596703500000|2020-08-06 08:45:00|11203.9|11201.9|11169.3|11167.3|11206.3|11204.3|11169.3|11167.3|339675
1596703800000|2020-08-06 08:50:00|11168.8|11166.8|11148.6|11146.6|11169.6|11167.6|11143.1|11141.1|536550
1596704100000|2020-08-06 08:55:00|11148.7|11146.7|11142.6|11140.6|11153.1|11151.1|11115.1|11113.1|648000
1596704400000|2020-08-06 09:00:00|11142.1|11140.1|11140.8|11138.8|11153.2|11151.2|11129.8|11127.8|246075
1596704700000|2020-08-06 09:05:00|11140.9|11138.9|11152.9|11150.9|11156.5|11154.5|11140.8|11138.8|187500
1596705000000|2020-08-06 09:10:00|11155.2|11153.2|11166|11164|11176|11174|11155.2|11153.2|276450
1596705300000|2020-08-06 09:15:00|11166.1|11164.1|11157.6|11155.6|11167.1|11165.1|11148.5|11146.5|186375
1596705600000|2020-08-06 09:20:00|11157.2|11155.2|11162|11160|11167.4|11165.4|11155.6|11153.6|85050
1596705900000|2020-08-06 09:25:00|11162.1|11160.1|11159.5|11157.5|11164|11162|11152.4|11150.4|100425
1596706200000|2020-08-06 09:30:00|11159.8|11157.8|11175.2|11173.2|11186|11184|11158.9|11156.9|303975
1596706500000|2020-08-06 09:35:00|11175.9|11173.9|11187.2|11185.2|11192.5|11190.5|11175.9|11173.9|193800
1596706800000|2020-08-06 09:40:00|11187|11185|11188|11186|11194.8|11192.8|11186.9|11184.9|181425
1596707100000|2020-08-06 09:45:00|11189.1|11187.1|11190.8|11188.8|11193.1|11191.1|11187.6|11185.6|152925
1596707400000|2020-08-06 09:50:00|11191.4|11189.4|11197.5|11195.5|11199|11197|11189.1|11187.1|145950
1596707700000|2020-08-06 09:55:00|11198.3|11196.3|11200.2|11198.2|11204.1|11202.1|11196.4|11194.4|289875
1596708000000|2020-08-06 10:00:00|11200.8|11197.7|11206.8|11203.8|11206.8|11203.8|11194.8|11191.8|453
1596708300000|2020-08-06 10:05:00|11207.3|11204.8|11205.3|11202.8|11213.8|11209.8|11202.3|11198.3|238
1596708600000|2020-08-06 10:10:00|11212.6|11202.6|11212.1|11202.1|11213.8|11203.8|11210.9|11200.9|14015747
1596708900000|2020-08-06 10:15:00|11212.3|11202.3|11208.3|11198.3|11212.6|11202.6|11207.4|11197.4|0
1596709200000|2020-08-06 10:20:00|11208.6|11198.6|11203.2|11193.2|11209.8|11199.8|11203.2|11193.2|0
1596709500000|2020-08-06 10:25:00|11202.9|11192.9|11196.3|11186.3|11204.4|11194.4|11195.1|11185.1|0
1596709800000|2020-08-06 10:30:00|11195.7|11185.7|11193|11183|11196.3|11186.3|11191.6|11181.6|0
1596710100000|2020-08-06 10:35:00|11193.3|11183.3|11189.8|11179.8|11193.3|11183.3|11189.2|11179.2|0
1596710400000|2020-08-06 10:40:00|11201.1|11191.1|11195.8|11185.8|11201.1|11191.1|11187.6|11177.6|36
1596710700000|2020-08-06 10:45:00|11197.3|11190.8|11189.8|11183.8|11201.3|11196.3|11189.8|11183.8|93
1596711000000|2020-08-06 10:50:00|11189.3|11183.3|11172.3|11167.3|11189.3|11183.3|11171.3|11167.3|256
1596711300000|2020-08-06 10:55:00|11172.8|11167.8|11177.8|11173.8|11177.8|11174.3|11169.3|11165.8|107
1596711600000|2020-08-06 11:00:00|11177.3|11173.3|11179.3|11173.8|11181.8|11177.8|11176.3|11172.3|67
1596711900000|2020-08-06 11:05:00|11176.8|11172.8|11181.8|11177.8|11181.8|11177.8|11175.3|11170.8|31
1596712200000|2020-08-06 11:10:00|11181.3|11176.3|11187.8|11183.8|11187.8|11185.3|11179.8|11175.8|42
1596712500000|2020-08-06 11:15:00|11187.3|11183.3|11188.8|11184.3|11190.3|11186.8|11185.3|11181.3|18
1596712800000|2020-08-06 11:20:00|11188.3|11183.3|11184.3|11180.3|11188.3|11183.3|11183.8|11179.8|7
1596713100000|2020-08-06 11:25:00|11183.8|11179.8|11185.3|11181.3|11187.3|11182.8|11182.3|11178.3|5
1596713400000|2020-08-06 11:30:00|11186.8|11181.8|11187.8|11184.3|11187.8|11184.8|11185.8|11181.8|10
1596713700000|2020-08-06 11:35:00|11188.8|11184.8|11186.8|11182.3|11188.8|11185.3|11184.3|11180.8|8
1596714000000|2020-08-06 11:40:00|11186.3|11182.8|11180.8|11176.3|11188.3|11184.8|11180.3|11176.3|31
1596714300000|2020-08-06 11:45:00|11180.3|11175.8|11171.3|11165.8|11180.8|11176.3|11170.3|11165.8|25
1596714600000|2020-08-06 11:50:00|11170.8|11166.3|11177.3|11172.8|11177.3|11173.3|11165.3|11162.3|59
1596714900000|2020-08-06 11:55:00|11176.8|11172.3|11179.3|11175.8|11181.3|11176.8|11175.3|11170.8|136
1596715200000|2020-08-06 12:00:00|11178.8|11175.3|11175.8|11172.3|11180.3|11176.8|11174.8|11171.3|146
1596715500000|2020-08-06 12:05:00|11175.3|11171.3|11181.3|11177.3|11182.3|11178.8|11172.8|11168.8|51
1596715800000|2020-08-06 12:10:00|11180.8|11176.3|11182.8|11179.3|11182.8|11179.3|11175.8|11172.8|34
1596716100000|2020-08-06 12:15:00|11182.3|11178.3|11188.3|11184.8|11188.3|11185.3|11179.8|11176.3|62
1596716400000|2020-08-06 12:20:00|11187.8|11184.3|11178.3|11174.8|11188.3|11185.3|11177.8|11174.8|36
1596716700000|2020-08-06 12:25:00|11177.8|11174.3|11169.3|11165.8|11178.3|11174.3|11165.8|11162.3|174
1596717000000|2020-08-06 12:30:00|11176.8|11166.3|11186.3|11181.3|11186.3|11181.3|11170.8|11166.3|84
1596717300000|2020-08-06 12:35:00|11184.3|11182.3|11197.3|11193.3|11197.8|11193.8|11180.8|11177.8|160
1596717600000|2020-08-06 12:40:00|11197.8|11193.8|11209.3|11205.8|11210.3|11206.3|11194.3|11190.8|179
1596717900000|2020-08-06 12:45:00|11210.8|11208.3|11203.8|11199.8|11212.8|11209.3|11203.3|11199.8|155
1596718200000|2020-08-06 12:50:00|11203.3|11200.3|11209.3|11205.8|11211.3|11207.8|11203.3|11200.3|125
1596718500000|2020-08-06 12:55:00|11208.8|11205.3|11204.3|11200.8|11210.8|11206.8|11202.3|11199.3|84
1596718800000|2020-08-06 13:00:00|11206.3|11202.3|11201.3|11197.8|11207.8|11204.3|11200.8|11197.3|31
1596719100000|2020-08-06 13:05:00|11201.8|11198.3|11195.8|11192.3|11203.8|11200.3|11195.8|11192.3|93
1596719400000|2020-08-06 13:10:00|11196.3|11192.8|11194.8|11190.3|11197.8|11193.3|11190.8|11187.8|77
1596719700000|2020-08-06 13:15:00|11194.3|11190.8|11186.3|11182.8|11196.8|11191.3|11185.8|11182.8|54
1596720000000|2020-08-06 13:20:00|11185.8|11182.3|11188.3|11184.3|11190.8|11187.8|11184.3|11180.8|41
1596720300000|2020-08-06 13:25:00|11188.8|11184.8|11191.8|11188.3|11197.3|11193.8|11188.3|11184.8|38
1596720600000|2020-08-06 13:30:00|11191.3|11187.8|11182.3|11178.3|11195.3|11191.8|11175.3|11170.8|310
1596720900000|2020-08-06 13:35:00|11183.3|11178.8|11179.3|11176.3|11187.3|11183.3|11176.3|11172.8|69
1596721200000|2020-08-06 13:40:00|11180.3|11176.8|11186.3|11182.3|11186.3|11182.8|11178.8|11175.8|57
1596721500000|2020-08-06 13:45:00|11187.3|11182.8|11211.8|11207.8|11212.3|11208.8|11184.8|11180.8|313
1596721800000|2020-08-06 13:50:00|11212.3|11208.8|11210.8|11207.3|11217.8|11213.8|11206.8|11203.3|145
1596722100000|2020-08-06 13:55:00|11210.3|11206.8|11215.8|11212.3|11216.3|11213.3|11209.8|11206.8|169
1596722400000|2020-08-06 14:00:00|11215.3|11212.8|11201.8|11198.3|11215.8|11213.3|11200.3|11197.3|105
1596722700000|2020-08-06 14:05:00|11201.3|11197.8|11201.8|11198.3|11202.8|11199.3|11193.3|11190.8|67
1596723000000|2020-08-06 14:10:00|11202.8|11198.8|11201.8|11198.3|11207.8|11204.3|11201.8|11198.3|23
1596723300000|2020-08-06 14:15:00|11202.3|11198.8|11201.3|11197.3|11204.8|11200.8|11196.8|11193.8|60
1596723600000|2020-08-06 14:20:00|11200.8|11196.8|11217.3|11213.8|11217.3|11214.3|11199.8|11196.8|129
1596723900000|2020-08-06 14:25:00|11216.8|11212.8|11215.8|11212.3|11218.3|11215.3|11214.3|11210.8|70
1596724200000|2020-08-06 14:30:00|11216.3|11212.8|11211.8|11208.3|11217.8|11214.3|11211.3|11207.8|109
1596724500000|2020-08-06 14:35:00|11212.8|11208.8|11195.8|11192.8|11213.3|11210.3|11194.8|11191.8|94
1596724800000|2020-08-06 14:40:00|11194.8|11191.8|11171.8|11168.8|11195.8|11191.8|11169.3|11164.8|204
1596725100000|2020-08-06 14:45:00|11172.8|11169.3|11171.8|11168.8|11177.8|11173.8|11168.3|11163.8|104
1596725400000|2020-08-06 14:50:00|11171.3|11166.8|11178.8|11175.8|11178.8|11175.8|11166.8|11163.8|22
1596725700000|2020-08-06 14:55:00|11180.3|11176.3|11190.3|11186.8|11191.3|11187.3|11179.3|11175.8|58
1596726000000|2020-08-06 15:00:00|11191.3|11187.3|11197.8|11193.8|11197.8|11194.3|11188.3|11184.8|55
1596726300000|2020-08-06 15:05:00|11198.3|11194.3|11193.8|11190.3|11198.3|11195.3|11192.3|11189.3|33
1596726600000|2020-08-06 15:10:00|11194.8|11190.8|11193.3|11190.3|11197.3|11194.3|11190.3|11186.8|73
1596726900000|2020-08-06 15:15:00|11192.8|11190.8|11197.3|11193.3|11197.3|11193.3|11192.3|11189.3|67
1596727200000|2020-08-06 15:20:00|11197.8|11193.8|11194.8|11190.8|11202.8|11199.8|11194.8|11190.8|54
1596727500000|2020-08-06 15:25:00|11195.3|11191.3|11182.3|11178.8|11195.3|11191.3|11180.8|11177.3|78
1596727800000|2020-08-06 15:30:00|11182.8|11179.3|11187.3|11183.8|11187.8|11184.3|11179.3|11176.3|48
1596728100000|2020-08-06 15:35:00|11186.3|11184.3|11188.3|11184.8|11191.8|11187.8|11185.3|11181.8|27
1596728400000|2020-08-06 15:40:00|11188.8|11185.3|11187.8|11184.3|11189.3|11186.3|11181.3|11176.8|81
1596728700000|2020-08-06 15:45:00|11188.8|11184.8|11188.8|11185.3|11193.3|11189.3|11187.8|11184.3|34
1596729000000|2020-08-06 15:50:00|11188.3|11184.8|11187.8|11183.3|11188.8|11185.3|11184.3|11180.8|34
1596729300000|2020-08-06 15:55:00|11189.3|11183.8|11188.8|11185.8|11193.8|11190.8|11185.8|11182.3|36
1596729600000|2020-08-06 16:00:00|11190.8|11186.3|11207.3|11203.3|11208.3|11204.8|11190.3|11186.3|149
1596729900000|2020-08-06 16:05:00|11206.8|11203.8|11206.8|11203.3|11210.8|11206.8|11206.3|11202.8|54
1596730200000|2020-08-06 16:10:00|11207.3|11203.8|11206.8|11202.3|11207.8|11203.8|11202.8|11198.8|63
1596730500000|2020-08-06 16:15:00|11206.3|11202.8|11207.8|11204.3|11207.8|11204.3|11204.3|11200.8|55
1596730800000|2020-08-06 16:20:00|11206.8|11204.8|11208.3|11204.3|11212.3|11208.8|11206.3|11202.8|35
1596731100000|2020-08-06 16:25:00|11207.8|11203.3|11203.8|11200.8|11208.3|11203.8|11203.8|11200.8|21
1596731400000|2020-08-06 16:30:00|11203.3|11199.3|11205.3|11201.8|11206.3|11203.3|11197.8|11194.3|36
1596731700000|2020-08-06 16:35:00|11206.3|11202.3|11206.3|11202.8|11208.8|11205.8|11204.3|11200.8|9
1596732000000|2020-08-06 16:40:00|11205.3|11202.3|11208.8|11205.3|11209.8|11206.8|11200.8|11197.3|30
1596732300000|2020-08-06 16:45:00|11209.8|11205.8|11209.3|11205.8|11210.3|11206.8|11204.8|11202.3|27
1596732600000|2020-08-06 16:50:00|11209.8|11206.8|11209.8|11205.8|11212.3|11209.8|11207.3|11203.3|28
1596732900000|2020-08-06 16:55:00|11210.8|11206.3|11213.3|11209.8|11213.3|11209.8|11207.8|11203.8|53
1596733200000|2020-08-06 17:00:00|11212.8|11209.3|11212.3|11208.3|11213.8|11210.3|11210.8|11207.3|24
1596733500000|2020-08-06 17:05:00|11211.8|11208.8|11206.3|11202.8|11212.3|11208.8|11205.8|11202.3|19
1596733800000|2020-08-06 17:10:00|11205.8|11202.3|11204.8|11201.8|11206.3|11202.8|11204.3|11201.3|12
1596734100000|2020-08-06 17:15:00|11205.3|11202.3|11201.3|11198.3|11206.3|11202.8|11201.3|11197.8|22
1596734400000|2020-08-06 17:20:00|11202.3|11198.8|11205.8|11202.8|11206.3|11203.3|11202.3|11198.3|18
1596734700000|2020-08-06 17:25:00|11205.3|11202.3|11205.3|11201.8|11207.3|11204.3|11203.8|11200.3|17
1596735000000|2020-08-06 17:30:00|11205.8|11201.3|11202.8|11198.8|11207.3|11203.8|11201.8|11198.3|5
1596735300000|2020-08-06 17:35:00|11203.3|11199.3|11204.3|11201.3|11204.3|11201.8|11201.8|11198.8|16
1596735600000|2020-08-06 17:40:00|11205.3|11201.8|11205.3|11201.8|11206.3|11202.8|11202.8|11198.8|28
1596735900000|2020-08-06 17:45:00|11204.3|11201.3|11209.8|11206.3|11210.8|11207.3|11204.3|11200.8|43
1596736200000|2020-08-06 17:50:00|11209.3|11206.8|11208.3|11205.8|11209.8|11206.8|11207.3|11204.3|12
1596736500000|2020-08-06 17:55:00|11208.8|11204.8|11207.3|11203.8|11208.8|11205.8|11203.8|11200.8|54
1596736800000|2020-08-06 18:00:00|11206.8|11202.8|11211.8|11208.3|11213.8|11210.8|11202.8|11199.3|65
1596737100000|2020-08-06 18:05:00|11212.3|11208.8|11210.8|11207.3|11212.3|11209.3|11208.3|11204.3|19
1596737400000|2020-08-06 18:10:00|11211.8|11207.8|11213.3|11209.3|11213.8|11210.3|11210.3|11206.3|1
1596737700000|2020-08-06 18:15:00|11212.8|11208.3|11212.8|11209.3|11215.8|11211.3|11210.8|11207.3|30
1596738000000|2020-08-06 18:20:00|11212.3|11208.3|11214.8|11211.3|11215.3|11212.3|11212.3|11208.3|15
1596738300000|2020-08-06 18:25:00|11214.3|11210.3|11217.3|11214.3|11218.3|11215.3|11211.8|11208.3|14
1596738600000|2020-08-06 18:30:00|11217.8|11214.8|11219.3|11214.3|11222.3|11219.3|11216.3|11212.8|37
1596738900000|2020-08-06 18:35:00|11219.8|11214.8|11226.3|11223.3|11226.3|11223.3|11219.8|11214.3|69
1596739200000|2020-08-06 18:40:00|11225.8|11222.8|11228.3|11224.8|11228.3|11225.3|11224.8|11221.8|42
1596739500000|2020-08-06 18:45:00|11227.8|11222.8|11226.8|11223.3|11229.3|11226.3|11225.8|11221.8|38
1596739800000|2020-08-06 18:50:00|11227.3|11223.8|11227.3|11223.3|11229.3|11226.3|11226.8|11223.3|7
1596740100000|2020-08-06 18:55:00|11226.8|11223.8|11229.3|11226.3|11230.8|11227.3|11226.3|11223.3|9
1596740400000|2020-08-06 19:00:00|11230.3|11226.8|11229.8|11225.8|11231.3|11228.3|11226.8|11223.3|21
1596740700000|2020-08-06 19:05:00|11229.3|11225.3|11229.3|11225.8|11230.8|11227.3|11227.8|11225.3|8
1596741000000|2020-08-06 19:10:00|11230.3|11226.3|11232.8|11229.3|11233.8|11231.3|11230.3|11226.3|29
1596741300000|2020-08-06 19:15:00|11232.3|11228.8|11235.3|11232.8|11236.8|11233.3|11231.8|11228.3|27
1596741600000|2020-08-06 19:20:00|11234.8|11232.3|11229.3|11225.8|11235.3|11232.8|11228.3|11225.8|29
1596741900000|2020-08-06 19:25:00|11228.8|11225.3|11231.3|11228.3|11231.3|11228.3|11225.8|11223.3|27
1596742200000|2020-08-06 19:30:00|11232.3|11228.8|11229.8|11226.8|11232.8|11229.8|11229.8|11225.8|20
1596742500000|2020-08-06 19:35:00|11230.3|11225.8|11229.8|11225.8|11232.3|11229.3|11227.3|11223.8|23
1596742800000|2020-08-06 19:40:00|11230.3|11226.3|11226.8|11223.3|11230.3|11226.3|11225.8|11223.3|10
1596743100000|2020-08-06 19:45:00|11226.3|11222.8|11224.8|11220.8|11229.3|11226.8|11224.8|11220.8|25
1596743400000|2020-08-06 19:50:00|11224.3|11221.3|11233.8|11231.3|11234.3|11231.3|11223.8|11220.8|69
1596743700000|2020-08-06 19:55:00|11233.3|11230.8|11237.8|11233.8|11237.8|11234.8|11229.8|11226.8|152
1596744000000|2020-08-06 20:00:00|11237.3|11234.3|11233.8|11230.8|11237.8|11234.3|11233.3|11230.8|32
1596744300000|2020-08-06 20:05:00|11234.8|11231.3|11236.8|11232.8|11237.3|11233.8|11234.8|11231.3|17
1596744600000|2020-08-06 20:10:00|11237.3|11233.3|11236.8|11232.8|11237.3|11233.3|11235.8|11232.8|4
1596744900000|2020-08-06 20:15:00|11235.8|11231.8|11235.8|11231.8|11236.3|11231.8|11234.8|11231.8|3
1596745200000|2020-08-06 20:20:00|11237.3|11233.8|11236.3|11231.8|11237.3|11233.8|11235.8|11231.8|12
1596745500000|2020-08-06 20:25:00|11236.8|11232.3|11236.8|11232.3|11237.3|11234.8|11236.8|11232.3|2
1596745800000|2020-08-06 20:30:00|11236.3|11231.3|11235.8|11231.8|11237.3|11232.3|11233.8|11231.3|9
1596746100000|2020-08-06 20:35:00|11234.3|11231.3|11235.8|11231.8|11235.8|11231.8|11234.3|11231.3|2
1596746400000|2020-08-06 20:40:00|11236.3|11232.3|11236.3|11231.8|11236.3|11232.3|11234.3|11231.3|3
1596746700000|2020-08-06 20:45:00|11235.8|11232.3|11235.3|11231.8|11236.3|11232.3|11235.3|11231.8|0
1596747000000|2020-08-06 20:50:00|11233.8|11231.3|11233.8|11229.8|11233.8|11231.3|11232.3|11229.8|14
1596747300000|2020-08-06 20:55:00|11233.3|11230.3|11236.8|11231.8|11236.8|11232.3|11233.3|11229.8|18
1596747600000|2020-08-06 21:00:00|11237.3|11230.8|11233.8|11230.3|11237.8|11231.3|11232.8|11230.3|19
1596747900000|2020-08-06 21:05:00||11229.3||11228.8||11229.3||11228.8|8
1596748200000|2020-08-06 21:10:00|11232.3|11228.3|11234.8|11224.8|11234.8|11228.3|11232.3|11224.8|14077349
1596748500000|2020-08-06 21:15:00|11234.7|11224.7|11234.8|11224.8|11235.1|11225.1|11234.5|11224.5|0
1596748800000|2020-08-06 21:20:00|11234.9|11224.9|11235.1|11225.1|11235.6|11225.6|11234.9|11224.9|0
1596749100000|2020-08-06 21:25:00|11235.2|11225.2|11235.6|11225.6|11236.3|11226.3|11234.9|11224.9|0
1596749400000|2020-08-06 21:30:00|11235.4|11225.4|11234.8|11224.8|11235.4|11225.4|11234.8|11224.8|0
1596749700000|2020-08-06 21:35:00|11235.2|11225.2|11235.7|11225.7|11235.9|11225.9|11235.2|11225.2|0
1596750000000|2020-08-06 21:40:00|11236|11226|11235.9|11225.9|11236|11226|11235.8|11225.8|0
1596750300000|2020-08-06 21:45:00|11235.8|11225.8|11235.5|11225.5|11236|11226|11235.5|11225.5|0
1596750600000|2020-08-06 21:50:00|11235.6|11225.6|11235.6|11225.6|11235.8|11225.8|11235.6|11225.6|0
1596750900000|2020-08-06 21:55:00|11235.5|11225.5|11235.3|11225.3|11235.7|11225.7|11235.1|11225.1|0
1596751200000|2020-08-06 22:00:00|11236|11226|11229.7|11219.7|11237.8|11227.8|11229.7|11219.7|0
1596751500000|2020-08-06 22:05:00|11230.3|11220.3|11229.1|11219.1|11230.3|11220.3|11228.5|11218.5|0
1596751800000|2020-08-06 22:10:00|11228.5|11218.5|11226.8|11216.8|11228.5|11218.5|11226.8|11216.8|0
1596752100000|2020-08-06 22:15:00|11227.4|11217.4|11223.3|11213.3|11227.4|11217.4|11223|11213|0
1596752400000|2020-08-06 22:20:00|11223.9|11213.9|11226.2|11216.2|11226.8|11216.8|11223.3|11213.3|0
1596752700000|2020-08-06 22:25:00|11226.5|11216.5|11226.8|11216.8|11227.4|11217.4|11226.2|11216.2|0
1596753000000|2020-08-06 22:30:00|11227.4|11217.4|11228|11218|11228.6|11218.6|11227.4|11217.4|0
1596753300000|2020-08-06 22:35:00|11227.4|11217.4|11225.6|11215.6|11227.4|11217.4|11225.6|11215.6|0
1596753600000|2020-08-06 22:40:00|11225.9|11215.9|11228|11218|11229.2|11219.2|11225.6|11215.6|0
1596753900000|2020-08-06 22:45:00|11227.7|11217.7|11228|11218|11228.6|11218.6|11227.4|11217.4|0
1596754200000|2020-08-06 22:50:00|11227.4|11217.4|11227.4|11217.4|11227.4|11217.4|11226.8|11216.8|0
1596754500000|2020-08-06 22:55:00|11226.8|11216.8|11226.2|11216.2|11226.8|11216.8|11225.6|11215.6|0
1596754800000|2020-08-06 23:00:00|11226.8|11216.8|11226.2|11216.2|11228.3|11218.3|11225.7|11215.7|0
1596755100000|2020-08-06 23:05:00|11225.7|11215.7|11226.2|11216.2|11226.8|11216.8|11225.7|11215.7|0
1596755400000|2020-08-06 23:10:00|11225.7|11215.7|11226.8|11216.8|11226.8|11216.8|11225.7|11215.7|0
1596755700000|2020-08-06 23:15:00|11226.2|11216.2|11226.2|11216.2|11226.8|11216.8|11226.2|11216.2|0
1596756000000|2020-08-06 23:20:00|11226.8|11216.8|11226.2|11216.2|11226.8|11216.8|11225.9|11215.9|0
1596756300000|2020-08-06 23:25:00|11226.8|11216.8|11226.2|11216.2|11226.8|11216.8|11226.2|11216.2|0
1596756600000|2020-08-06 23:30:00|11226.8|11216.8|11226.8|11216.8|11227.4|11217.4|11225.7|11215.7|0
1596756900000|2020-08-06 23:35:00|11227.1|11217.1|11226.8|11216.8|11227.4|11217.4|11226.2|11216.2|0
1596757200000|2020-08-06 23:40:00|11226.2|11216.2|11226.2|11216.2|11226.8|11216.8|11226.2|11216.2|0
1596757500000|2020-08-06 23:45:00|11225.7|11215.7|11225.1|11215.1|11225.7|11215.7|11224.5|11214.5|0
1596757800000|2020-08-06 23:50:00|11224.5|11214.5|11225.1|11215.1|11226.2|11216.2|11222.7|11212.7|0
1596758100000|2020-08-06 23:55:00|11224.5|11214.5|11223.7|11213.7|11226.2|11216.2|11223.1|11213.1|0
1596758400000|2020-08-07 00:00:00|11223.1|11213.1|11222|11212|11225.5|11215.5|11219.6|11209.6|0
1596758700000|2020-08-07 00:05:00|11221.4|11211.4|11221.4|11211.4|11223.1|11213.1|11220.2|11210.2|0
1596759000000|2020-08-07 00:10:00|11220.8|11210.8|11220.8|11210.8|11221.4|11211.4|11217.8|11207.8|0
1596759300000|2020-08-07 00:15:00|11220.5|11210.5|11222.5|11212.5|11223.1|11213.1|11217.8|11207.8|0
1596759600000|2020-08-07 00:20:00|11223.1|11213.1|11234.3|11224.3|11234.3|11224.3|11222|11212|0
1596759900000|2020-08-07 00:25:00|11234.9|11224.9|11232.3|11222.3|11239|11229|11227.8|11217.8|0
1596760200000|2020-08-07 00:30:00|11232.6|11222.6|11235.3|11225.3|11235.3|11225.3|11230|11220|0
1596760500000|2020-08-07 00:35:00|11234.7|11224.7|11230.1|11220.1|11234.7|11224.7|11229.1|11219.1|0
1596760800000|2020-08-07 00:40:00|11229.5|11219.5|11230.1|11220.1|11231.3|11221.3|11228.3|11218.3|0
1596761100000|2020-08-07 00:45:00|11230.7|11220.7|11228.9|11218.9|11230.7|11220.7|11227.8|11217.8|0
1596761400000|2020-08-07 00:50:00|11228.3|11218.3|11227.2|11217.2|11228.9|11218.9|11226.6|11216.6|0
1596761700000|2020-08-07 00:55:00|11226.6|11216.6|11228.9|11218.9|11229.5|11219.5|11226.6|11216.6|0
1596762000000|2020-08-07 01:00:00|11228.3|11218.3|11189.3|11184.3|11228.3|11218.3|11189.3|11182.3|218
1596762300000|2020-08-07 01:05:00|11192.3|11184.8|11183.3|11178.8|11192.3|11189.8|11182.3|11178.8|114
1596762600000|2020-08-07 01:10:00|11182.8|11176.8|11191.8|11187.8|11192.3|11189.3|11180.8|11176.8|181
1596762900000|2020-08-07 01:15:00|11191.3|11186.8|11191.8|11188.3|11195.3|11192.3|11187.3|11183.3|205
1596763200000|2020-08-07 01:20:00|11192.3|11188.8|11183.3|11179.8|11193.3|11189.8|11183.3|11179.8|191
1596763500000|2020-08-07 01:25:00|11182.8|11176.8|11175.8|11172.8|11183.3|11177.3|11170.3|11167.3|234
1596763800000|2020-08-07 01:30:00|11174.8|11172.3|11176.8|11172.8|11176.8|11173.8|11167.3|11164.3|325
1596764100000|2020-08-07 01:35:00|11176.3|11171.8|11176.3|11172.3|11180.3|11177.3|11170.3|11166.8|269
1596764400000|2020-08-07 01:40:00|11175.8|11171.3|11181.8|11178.3|11186.3|11182.3|11172.3|11169.3|207
1596764700000|2020-08-07 01:45:00|11182.3|11178.8|11203.3|11198.8|11203.3|11198.8|11182.3|11178.3|70
1596765000000|2020-08-07 01:50:00|11202.8|11197.8|11199.3|11195.8|11206.8|11202.3|11195.3|11191.8|143
1596765300000|2020-08-07 01:55:00|11199.8|11194.8|11198.8|11194.8|11200.8|11197.3|11193.8|11190.3|63
1596765600000|2020-08-07 02:00:00|11198.3|11195.3|11195.8|11191.3|11200.8|11197.8|11190.8|11185.8|36
1596765900000|2020-08-07 02:05:00|11194.8|11191.8|11192.3|11188.3|11202.3|11199.3|11192.3|11188.3|127
1596766200000|2020-08-07 02:10:00|11191.8|11187.8|11190.8|11185.8|11197.3|11193.3|11184.8|11181.3|223
1596766500000|2020-08-07 02:15:00|11190.3|11185.3|11188.3|11184.3|11190.3|11186.3|11183.8|11180.3|101
1596766800000|2020-08-07 02:20:00|11188.8|11183.3|11183.3|11180.3|11189.3|11185.8|11182.8|11180.3|47
1596767100000|2020-08-07 02:25:00|11182.8|11179.3|11173.8|11169.3|11183.3|11179.3|11172.8|11168.8|102
1596767400000|2020-08-07 02:30:00|11173.3|11168.8|11168.8|11165.3|11173.8|11170.3|11166.8|11162.8|214
1596767700000|2020-08-07 02:35:00|11169.8|11164.8|11178.8|11174.8|11181.8|11177.8|11168.8|11164.8|106
1596768000000|2020-08-07 02:40:00|11177.8|11174.3|11176.3|11173.3|11178.8|11175.8|11173.8|11170.8|81
1596768300000|2020-08-07 02:45:00|11175.8|11172.3|11179.3|11175.8|11183.3|11179.3|11174.8|11172.3|72
1596768600000|2020-08-07 02:50:00|11178.3|11175.3|11176.8|11172.8|11181.8|11178.8|11175.8|11172.8|39
1596768900000|2020-08-07 02:55:00|11177.3|11172.3|11178.3|11175.3|11178.3|11175.3|11173.8|11170.8|57
1596769200000|2020-08-07 03:00:00|11177.8|11174.8|11177.8|11174.8|11180.3|11177.3|11174.8|11171.8|34
1596769500000|2020-08-07 03:05:00|11177.3|11174.3|11175.8|11172.3|11179.8|11175.3|11174.3|11171.3|39
1596769800000|2020-08-07 03:10:00|11176.3|11172.8|11171.3|11168.3|11176.3|11172.8|11167.8|11165.3|127
1596770100000|2020-08-07 03:15:00|11170.8|11167.8|11175.8|11172.3|11176.8|11173.3|11170.3|11167.3|81
1596770400000|2020-08-07 03:20:00|11175.3|11171.8|11172.3|11168.8|11175.3|11171.8|11168.3|11165.3|63
1596770700000|2020-08-07 03:25:00|11171.3|11167.8|11159.3|11155.8|11171.3|11168.3|11158.3|11155.3|166
1596771000000|2020-08-07 03:30:00|11158.8|11154.8|11155.3|11150.3|11159.8|11157.3|11145.8|11142.3|295
1596771300000|2020-08-07 03:35:00|11156.3|11149.8|11152.3|11145.8|11156.3|11152.8|11145.8|11142.8|266
1596771600000|2020-08-07 03:40:00|11151.8|11145.3|11147.8|11144.8|11151.8|11145.8|11137.3|11133.3|328
1596771900000|2020-08-07 03:45:00|11150.8|11146.3|11157|11155|11162.1|11160.1|11133.9|11131.9|533209
1596772200000|2020-08-07 03:50:00|11157.2|11155.2|11157.6|11155.6|11163.1|11161.1|11150.8|11148.8|343500
1596772500000|2020-08-07 03:55:00|11158.1|11156.1|11151|11149|11160.7|11158.7|11141.6|11139.6|263700
1596772800000|2020-08-07 04:00:00|11151.1|11149.1|11150.1|11148.1|11154.1|11152.1|11136.6|11134.6|175725
1596773100000|2020-08-07 04:05:00|11150|11148|11181.5|11179.5|11184.3|11182.3|11150|11148|310875
1596773400000|2020-08-07 04:10:00|11180.8|11178.8|11180.8|11178.8|11193.5|11191.5|11174.8|11172.8|276600
1596773700000|2020-08-07 04:15:00|11179.8|11177.8|11197.2|11195.2|11198|11196|11179.5|11177.5|185100
1596774000000|2020-08-07 04:20:00|11196.8|11194.8|11182.9|11180.9|11201.7|11199.7|11176.8|11174.8|213000
1596774300000|2020-08-07 04:25:00|11182.3|11180.3|11185.8|11183.8|11185.8|11183.8|11170.6|11168.6|123750
1596774600000|2020-08-07 04:30:00|11185.6|11183.6|11187.4|11185.4|11194.5|11192.5|11181.8|11179.8|131550
1596774900000|2020-08-07 04:35:00|11186.8|11184.8|11194.2|11192.2|11194.3|11192.3|11181.8|11179.8|57525
1596775200000|2020-08-07 04:40:00|11194.7|11192.7|11188.4|11186.4|11196.8|11194.8|11187.1|11185.1|68775
1596775500000|2020-08-07 04:45:00|11188.6|11186.6|11172.8|11170.8|11189|11187|11171|11169|156750
1596775800000|2020-08-07 04:50:00|11174.6|11172.6|11171|11169|11183|11181|11171|11169|78525
1596776100000|2020-08-07 04:55:00|11170.8|11168.8|11174.7|11172.7|11178.3|11176.3|11162|11160|135075
1596776400000|2020-08-07 05:00:00|11178.4|11176.4|11175.9|11173.9|11182.5|11180.5|11174.2|11172.2|74925
1596776700000|2020-08-07 05:05:00|11176.5|11174.5|11170.7|11168.7|11183.5|11181.5|11170.4|11168.4|57975
1596777000000|2020-08-07 05:10:00|11171.3|11169.3|11163.3|11161.3|11172.8|11170.8|11160.5|11158.5|109125
1596777300000|2020-08-07 05:15:00|11163.6|11161.6|11163.2|11161.2|11168.3|11166.3|11154.5|11152.5|134775
1596777600000|2020-08-07 05:20:00|11163.1|11161.1|11164.2|11162.2|11174.8|11172.8|11163.1|11161.1|63900
1596777900000|2020-08-07 05:25:00|11164.1|11162.1|11155.9|11153.9|11166.1|11164.1|11154.9|11152.9|78975
1596778200000|2020-08-07 05:30:00|11155.6|11153.6|11173|11171|11174.1|11172.1|11155.6|11153.6|66150
1596778500000|2020-08-07 05:35:00|11174.1|11172.1|11176.6|11174.6|11178.9|11176.9|11169.9|11167.9|89250
1596778800000|2020-08-07 05:40:00|11176.7|11174.7|11177.9|11175.9|11178.9|11176.9|11170.9|11168.9|59025
1596779100000|2020-08-07 05:45:00|11178.1|11176.1|11186.1|11184.1|11194.5|11192.5|11176.9|11174.9|198825
1596779400000|2020-08-07 05:50:00|11185.6|11183.6|11185.7|11183.7|11189.8|11187.8|11182.2|11180.2|65550
1596779700000|2020-08-07 05:55:00|11185.6|11183.6|11180.1|11178.1|11185.7|11183.7|11172.3|11170.3|73800
1596780000000|2020-08-07 06:00:00|11180.2|11178.2|11184.9|11182.9|11187.7|11185.7|11180.2|11178.2|63750
1596780300000|2020-08-07 06:05:00|11185.8|11183.8|11183.9|11181.9|11190.5|11188.5|11181.6|11179.6|54675
1596780600000|2020-08-07 06:10:00|11184|11182|11180.4|11178.4|11186.5|11184.5|11171.6|11169.6|67425
1596780900000|2020-08-07 06:15:00|11180.2|11178.2|11188.4|11186.4|11191.6|11189.6|11179.8|11177.8|74550
1596781200000|2020-08-07 06:20:00|11189.8|11187.8|11184.6|11182.6|11193.8|11191.8|11182.2|11180.2|66825
1596781500000|2020-08-07 06:25:00|11184.4|11182.4|11205.8|11203.8|11209.7|11207.7|11179.9|11177.9|204900
1596781800000|2020-08-07 06:30:00|11204.6|11202.6|11212.5|11210.5|11221.2|11219.2|11204.6|11202.6|337500
1596782100000|2020-08-07 06:35:00|11212.6|11210.6|11216.9|11214.9|11217.8|11215.8|11208.1|11206.1|99375
1596782400000|2020-08-07 06:40:00|11216.4|11214.4|11205.3|11203.3|11216.4|11214.4|11200.7|11198.7|125175
1596782700000|2020-08-07 06:45:00|11203.4|11201.4|11208.6|11206.6|11210.8|11208.8|11203|11201|92400
1596783000000|2020-08-07 06:50:00|11209.1|11207.1|11205.5|11203.5|11210.7|11208.7|11204.5|11202.5|90675
1596783300000|2020-08-07 06:55:00|11206.6|11204.6|11173.8|11171.8|11206.8|11204.8|11162.9|11160.9|446925
1596783600000|2020-08-07 07:00:00|11174.1|11172.1|11178.6|11176.6|11183.3|11181.3|11162|11160|155100
1596783900000|2020-08-07 07:05:00|11177.6|11175.6|11168.7|11166.7|11177.6|11175.6|11163.7|11161.7|101400
1596784200000|2020-08-07 07:10:00|11168.6|11166.6|11177|11175|11179.1|11177.1|11167.7|11165.7|77475
1596784500000|2020-08-07 07:15:00|11177.2|11175.2|11181.8|11179.8|11186.4|11184.4|11176.6|11174.6|84975
1596784800000|2020-08-07 07:20:00|11180.9|11178.9|11194.2|11192.2|11196.2|11194.2|11175.6|11173.6|97950
1596785100000|2020-08-07 07:25:00|11194.3|11192.3|11191.2|11189.2|11204.1|11202.1|11190.9|11188.9|120225
1596785400000|2020-08-07 07:30:00|11191.5|11189.5|11198.2|11196.2|11200|11198|11191.5|11189.5|63750
1596785700000|2020-08-07 07:35:00|11198.3|11196.3|11195.5|11193.5|11210.3|11208.3|11195.5|11193.5|143100
1596786000000|2020-08-07 07:40:00|11193.4|11191.4|11193.9|11191.9|11197.3|11195.3|11191.6|11189.6|79650
1596786300000|2020-08-07 07:45:00|11194.4|11192.4|11192.3|11190.3|11198|11196|11185.4|11183.4|102450
1596786600000|2020-08-07 07:50:00|11192.8|11190.8|11185.5|11183.5|11195.6|11193.6|11181|11179|70875
1596786900000|2020-08-07 07:55:00|11184.5|11182.5|11197.7|11195.7|11201.1|11199.1|11181.5|11179.5|85950
1596787200000|2020-08-07 08:00:00|11198|11196|11187.5|11185.5|11208.3|11206.3|11185.7|11183.7|90450
1596787500000|2020-08-07 08:05:00|11187.1|11185.1|11191.5|11189.5|11196.7|11194.7|11185.3|11183.3|48300
1596787800000|2020-08-07 08:10:00|11192.8|11190.8|11195.1|11193.1|11196.3|11194.3|11187.7|11185.7|39675
1596788100000|2020-08-07 08:15:00|11194.5|11192.5|11207|11205|11207|11205|11189.5|11187.5|77925
1596788400000|2020-08-07 08:20:00|11207.1|11205.1|11193.7|11191.7|11207.1|11205.1|11188.1|11186.1|74550
1596788700000|2020-08-07 08:25:00|11193.8|11191.8|11185.9|11183.9|11196.2|11194.2|11185.7|11183.7|47550
1596789000000|2020-08-07 08:30:00|11184.9|11182.9|11194.6|11192.6|11203.4|11201.4|11182.4|11180.4|112500
1596789300000|2020-08-07 08:35:00|11194.4|11192.4|11194.4|11192.4|11203.5|11201.5|11187.3|11185.3|108675
1596789600000|2020-08-07 08:40:00|11193.7|11191.7|11194.4|11192.4|11199.9|11197.9|11189.8|11187.8|49950
1596789900000|2020-08-07 08:45:00|11194.7|11192.7|11194.9|11192.9|11203.3|11201.3|11192.8|11190.8|77175
1596790200000|2020-08-07 08:50:00|11194.5|11192.5|11195.6|11193.6|11197.8|11195.8|11182.1|11180.1|85575
1596790500000|2020-08-07 08:55:00|11196.1|11194.1|11220.8|11218.8|11228.3|11226.3|11196|11194|464175
1596790800000|2020-08-07 09:00:00|11220.6|11218.6|11221.8|11219.8|11232.3|11230.3|11218.5|11216.5|177375
1596791100000|2020-08-07 09:05:00|11220.5|11218.5|11212.8|11210.8|11220.8|11218.8|11203.8|11201.8|171600
1596791400000|2020-08-07 09:10:00|11212.6|11210.6|11218.9|11216.9|11227.3|11225.3|11211.9|11209.9|140925
1596791700000|2020-08-07 09:15:00|11218.1|11216.1|11224.6|11222.6|11226.3|11224.3|11207.8|11205.8|126750
1596792000000|2020-08-07 09:20:00|11223|11221|11229|11227|11231.5|11229.5|11222.8|11220.8|145200
1596792300000|2020-08-07 09:25:00|11229.1|11227.1|11222.8|11220.8|11229.1|11227.1|11215|11213|120825
1596792600000|2020-08-07 09:30:00|11223|11221|11215.9|11213.9|11223|11221|11206.1|11204.1|177300
1596792900000|2020-08-07 09:35:00|11215.8|11213.8|11220.3|11218.3|11220.3|11218.3|11213|11211|80700
1596793200000|2020-08-07 09:40:00|11220.1|11218.1|11218.7|11216.7|11226.3|11224.3|11216|11214|150000
1596793500000|2020-08-07 09:45:00|11217.9|11215.9|11212.6|11210.6|11219.5|11217.5|11210.7|11208.7|190275
1596793800000|2020-08-07 09:50:00|11212.8|11210.8|11215.6|11213.6|11217.8|11215.8|11211.3|11209.3|179925
1596794100000|2020-08-07 09:55:00|11215.7|11213.7|11218.4|11216.4|11218.9|11216.9|11211.9|11209.9|282450
1596794400000|2020-08-07 10:00:00|11219.3|11215.8|11212.8|11209.3|11219.8|11216.3|11206.3|11202.8|321
1596794700000|2020-08-07 10:05:00|11210.8|11208.8|11209.3|11204.3|11217.3|11213.8|11208.8|11204.3|60
1596795000000|2020-08-07 10:10:00|11216.7|11206.7|11218.7|11208.7|11219.3|11209.3|11215.2|11205.2|10221516
1596795300000|2020-08-07 10:15:00|11218.1|11208.1|11218.1|11208.1|11221.7|11211.7|11218.1|11208.1|0
1596795600000|2020-08-07 10:20:00|11217.6|11207.6|11221.7|11211.7|11223.5|11213.5|11216.4|11206.4|0
1596795900000|2020-08-07 10:25:00|11222.3|11212.3|11221.4|11211.4|11223.1|11213.1|11221.1|11211.1|0
1596796200000|2020-08-07 10:30:00|11221.1|11211.1|11219.9|11209.9|11222.3|11212.3|11218.7|11208.7|0
1596796500000|2020-08-07 10:35:00|11220.5|11210.5|11221.7|11211.7|11223.1|11213.1|11219.9|11209.9|0
1596796800000|2020-08-07 10:40:00|11215.1|11205.1|11237.8|11230.3|11237.8|11231.8|11215.1|11205.1|147
1596797100000|2020-08-07 10:45:00|11237.3|11229.8|11228.3|11219.8|11237.3|11230.8|11221.3|11215.3|91
1596797400000|2020-08-07 10:50:00|11226.8|11220.8|11229.8|11220.8|11229.8|11220.8|11225.8|11220.8|1
1596797700000|2020-08-07 10:55:00|11229.3||11229.3||11230.3||11227.8||6
1596798000000|2020-08-07 11:00:00|11229.8|11221.3|11232.8|11227.3|11234.3|11227.8|11229.8|11221.3|7
1596798300000|2020-08-07 11:05:00|11233.3|11225.8|11227.8|11223.3|11233.3|11225.8|11226.3|11222.8|13
1596798600000|2020-08-07 11:10:00|11227.3|11222.8|11229.3|11225.8|11230.3|11225.8|11223.3|11219.8|22
1596798900000|2020-08-07 11:15:00|11228.8|11223.8|11225.8|11221.8|11229.3|11225.3|11225.3|11221.8|12
1596799200000|2020-08-07 11:20:00|11228.3|11222.3|11225.8|11220.8|11228.8|11222.3|11224.8|11220.3|2
1596799500000|2020-08-07 11:25:00|11226.3|11221.3|11226.3|11221.3|11227.8|11221.3|11225.8|11221.3|2
1596799800000|2020-08-07 11:30:00|11225.8|11221.8|11228.3|11222.3|11229.3|11222.3|11225.8|11221.8|3
1596800100000|2020-08-07 11:35:00|11228.8|11221.3|11223.3|11218.3|11230.3|11221.3|11223.3|11218.3|12
1596800400000|2020-08-07 11:40:00|11224.3|11217.8|11223.8|11217.3|11224.3|11217.8|11220.3|11216.3|10
1596800700000|2020-08-07 11:45:00|11223.3|11219.3|11228.3|11224.3|11228.3|11224.3|11221.8|11217.8|60
1596801000000|2020-08-07 11:50:00|11227.8|11223.8|11228.3|11224.8|11228.3|11225.8|11225.3|11221.8|33
1596801300000|2020-08-07 11:55:00|11228.8|11225.3|11231.3|11227.8|11233.3|11229.3|11228.8|11225.3|15
1596801600000|2020-08-07 12:00:00|11230.8|11227.3|11228.8|11224.8|11231.3|11227.8|11225.3|11222.3|29
1596801900000|2020-08-07 12:05:00|11229.8|11225.3|11225.8|11221.8|11230.3|11225.3|11225.3|11220.3|6
1596802200000|2020-08-07 12:10:00|11225.3|11221.3|11228.3|11223.8|11228.3|11224.3|11222.3|11219.3|26
1596802500000|2020-08-07 12:15:00|11227.8|11222.8|11229.3|11226.3|11229.8|11226.3|11225.3|11221.3|7
1596802800000|2020-08-07 12:20:00|11228.8|11225.3|11229.8|11225.3|11230.3|11226.8|11226.8|11223.3|9
1596803100000|2020-08-07 12:25:00|11229.3|11224.8|11233.3|11225.8|11233.3|11228.8|11225.8|11221.3|14
1596803400000|2020-08-07 12:30:00|11233.8|11226.3|11251.3|11245.3|11253.3|11248.8|11226.8|11222.3|157
1596803700000|2020-08-07 12:35:00|11250.8|11245.8|11238.8|11234.3|11251.8|11245.8|11230.8|11226.8|105
1596804000000|2020-08-07 12:40:00|11238.3|11233.3|11236.8|11232.3|11243.8|11238.8|11233.8|11229.8|45
1596804300000|2020-08-07 12:45:00|11237.3|11232.8|11238.3|11233.8|11241.3|11235.8|11235.8|11231.3|8
1596804600000|2020-08-07 12:50:00|11238.8|11234.3|11235.8|11230.8|11239.8|11234.8|11234.8|11230.3|18
1596804900000|2020-08-07 12:55:00|11234.3|11230.3|11233.3|11228.8|11235.8|11230.8|11230.3|11226.8|15
1596805200000|2020-08-07 13:00:00|11233.8|11228.3|11234.3|11229.3|11236.8|11231.8|11229.3|11225.8|17
1596805500000|2020-08-07 13:05:00|11233.8|11229.8|11224.8|11220.3|11233.8|11229.8|11222.8|11219.8|32
1596805800000|2020-08-07 13:10:00|11224.3|11222.3|11221.3|11216.3|11225.8|11222.8|11215.3|11212.3|38
1596806100000|2020-08-07 13:15:00|11220.8|11215.8|11215.8|11210.8|11225.3|11219.8|11209.3|11204.8|47
1596806400000|2020-08-07 13:20:00|11215.3|11210.3|11212.8|11208.8|11217.3|11212.3|11210.3|11206.8|45
1596806700000|2020-08-07 13:25:00|11210.8|11209.3|11209.8|11205.3|11212.3|11210.3|11204.8|11200.3|19
1596807000000|2020-08-07 13:30:00|11209.3|11201.8|11196.8|11192.8|11214.3|11210.3|11195.8|11192.3|130
1596807300000|2020-08-07 13:35:00|11196.3|11192.3|11173.8|11169.8|11197.8|11193.3|11172.8|11169.3|158
1596807600000|2020-08-07 13:40:00|11176.8|11170.3|11181.8|11179.3|11188.3|11184.8|11173.8|11169.8|180
1596807900000|2020-08-07 13:45:00|11183.3|11178.8|11202.3|11197.3|11202.3|11197.8|11177.3|11173.8|160
1596808200000|2020-08-07 13:50:00|11201.8|11197.8|11199.3|11195.8|11203.3|11199.3|11194.8|11190.8|110
1596808500000|2020-08-07 13:55:00|11198.8|11195.3|11200.3|11195.3|11200.3|11196.8|11195.3|11190.8|65
1596808800000|2020-08-07 14:00:00|11199.8|11194.8|11194.8|11191.3|11204.3|11200.3|11188.3|11184.3|101
1596809100000|2020-08-07 14:05:00|11194.3|11190.8|11201.3|11198.8|11201.3|11198.8|11185.8|11182.3|84
1596809400000|2020-08-07 14:10:00|11200.8|11195.8|11217.8|11212.8|11220.8|11216.8|11197.8|11192.8|286
1596809700000|2020-08-07 14:15:00|11217.3|11213.3|11203.3|11199.3|11218.8|11214.3|11203.3|11199.3|50
1596810000000|2020-08-07 14:20:00|11203.8|11198.8|11208.3|11204.3|11210.3|11206.8|11198.3|11194.8|93
1596810300000|2020-08-07 14:25:00|11208.8|11204.8|11217.8|11213.3|11218.8|11214.3|11204.3|11199.3|121
1596810600000|2020-08-07 14:30:00|11218.8|11213.8|11223.8|11219.3|11232.3|11224.8|11214.3|11208.8|71
1596810900000|2020-08-07 14:35:00|11223.3|11218.8|11226.8|11222.8|11226.8|11223.3|11218.8|11214.3|28
1596811200000|2020-08-07 14:40:00|11226.3|11223.3|11234.3|11230.3|11234.3|11231.8|11225.3|11220.8|34
1596811500000|2020-08-07 14:45:00|11234.8|11230.8|11242.3|11238.3|11242.3|11238.8|11229.8|11226.3|66
1596811800000|2020-08-07 14:50:00|11243.3|11238.8|11244.3|11241.3|11247.8|11244.8|11239.3|11235.3|170
1596812100000|2020-08-07 14:55:00|11246.3|11240.8|11228.8|11224.8|11247.8|11243.3|11228.8|11224.3|148
1596812400000|2020-08-07 15:00:00|11229.8|11225.3|11238.8|11234.8|11239.3|11235.8|11229.8|11225.3|68
1596812700000|2020-08-07 15:05:00|11238.3|11233.8|11242.8|11237.3|11244.8|11241.8|11235.8|11232.8|134
1596813000000|2020-08-07 15:10:00|11242.3|11238.8|11242.3|11238.3|11245.8|11241.8|11240.8|11236.8|33
1596813300000|2020-08-07 15:15:00|11240.8|11236.8|11227.8|11224.8|11240.8|11236.8|11226.8|11223.3|111
1596813600000|2020-08-07 15:20:00|11228.3|11225.3|11236.3|11232.3|11239.8|11236.8|11227.8|11225.3|81
1596813900000|2020-08-07 15:25:00|11236.8|11232.8|11231.3|11227.3|11237.8|11233.8|11230.3|11226.8|34
1596814200000|2020-08-07 15:30:00|11231.8|11228.3|11240.3|11235.8|11244.3|11240.8|11230.3|11228.3|75
1596814500000|2020-08-07 15:35:00|11241.3|11236.3|11231.8|11228.8|11242.3|11239.3|11230.3|11226.3|76
1596814800000|2020-08-07 15:40:00|11232.3|11229.8|11238.3|11234.3|11238.3|11234.3|11231.8|11227.8|42
1596815100000|2020-08-07 15:45:00|11239.3|11234.8|11236.8|11233.3|11239.3|11235.3|11234.3|11230.3|37
1596815400000|2020-08-07 15:50:00|11237.3|11232.8|11225.8|11221.8|11237.3|11232.8|11223.3|11219.8|45
1596815700000|2020-08-07 15:55:00|11225.3|11221.3|11215.8|11212.3|11226.8|11222.8|11215.8|11212.3|96
1596816000000|2020-08-07 16:00:00|11216.3|11212.8|11223.8|11220.8|11224.3|11221.8|11213.3|11210.3|42
1596816300000|2020-08-07 16:05:00|11224.3|11221.3|11220.8|11217.3|11224.3|11221.3|11214.3|11210.8|34
1596816600000|2020-08-07 16:10:00|11221.3|11217.8|11225.3|11220.8|11226.8|11223.3|11221.3|11217.3|16
1596816900000|2020-08-07 16:15:00|11224.8|11219.3|11225.3|11221.3|11229.3|11225.8|11222.8|11219.3|19
1596817200000|2020-08-07 16:20:00|11224.8|11220.8|11229.8|11225.8|11231.3|11227.3|11221.3|11217.8|77
1596817500000|2020-08-07 16:25:00|11230.3|11226.3|11230.8|11227.8|11231.3|11227.8|11225.8|11221.8|16
1596817800000|2020-08-07 16:30:00|11230.3|11226.8|11233.3|11229.8|11233.3|11229.8|11228.8|11224.8|21
1596818100000|2020-08-07 16:35:00|11232.8|11229.3|11233.8|11229.8|11234.3|11231.3|11232.3|11228.3|8
1596818400000|2020-08-07 16:40:00|11233.3|11229.3|11233.3|11229.8|11235.3|11232.3|11231.8|11227.8|11
1596818700000|2020-08-07 16:45:00|11233.8|11229.3|11222.3|11217.8|11236.8|11233.3|11222.3|11217.8|18
1596819000000|2020-08-07 16:50:00|11221.8|11217.3|11220.3|11216.3|11224.8|11220.8|11217.3|11214.8|49
1596819300000|2020-08-07 16:55:00|11219.8|11215.3|11216.8|11212.3|11223.8|11219.3|11216.8|11212.3|17
1596819600000|2020-08-07 17:00:00|11216.3|11212.8|11215.3|11211.3|11218.8|11215.3|11212.8|11209.8|31
1596819900000|2020-08-07 17:05:00|11214.8|11209.8|11205.8|11201.8|11216.8|11212.8|11204.3|11199.8|46
1596820200000|2020-08-07 17:10:00|11206.3|11200.8|11205.8|11202.3|11210.8|11207.3|11203.8|11199.8|67
1596820500000|2020-08-07 17:15:00|11207.8|11202.8|11205.3|11200.8|11211.3|11207.8|11204.3|11199.8|71
1596820800000|2020-08-07 17:20:00|11205.8|11200.3|11207.8|11204.3|11210.3|11206.3|11204.3|11199.8|115
1596821100000|2020-08-07 17:25:00|11208.8|11204.8|11211.8|11207.8|11212.8|11209.8|11207.3|11203.3|59
1596821400000|2020-08-07 17:30:00|11211.3|11207.3|11213.8|11209.8|11219.3|11215.3|11209.3|11205.8|11
1596821700000|2020-08-07 17:35:00|11214.3|11210.3|11220.8|11216.3|11220.8|11216.8|11214.3|11210.3|16
1596822000000|2020-08-07 17:40:00|11220.3|11215.3|11214.8|11211.3|11220.3|11215.8|11214.3|11210.3|13
1596822300000|2020-08-07 17:45:00|11215.3|11211.8|11204.8|11200.3|11215.8|11211.8|11204.3|11200.3|33
1596822600000|2020-08-07 17:50:00|11205.3|11199.3|11200.3|11195.8|11205.8|11199.8|11199.8|11195.8|8
1596822900000|2020-08-07 17:55:00|11200.8|11200.8|11208.3|11202.8|11208.3|11202.8|11200.3|11198.3|14
1596823200000|2020-08-07 18:00:00|11209.8|11203.3|11208.8|11204.8|11216.3|11211.3|11205.8|11202.3|11
1596823500000|2020-08-07 18:05:00|11209.3|11205.8|11204.8|11200.3|11210.3|11205.8|11199.8|11195.3|35
1596823800000|2020-08-07 18:10:00|11206.3|11200.8|11211.3|11206.8|11213.8|11210.3|11205.8|11199.8|12
1596824100000|2020-08-07 18:15:00|11210.8|11205.8|11201.3|11196.8|11211.3|11206.8|11200.3|11196.3|6
1596824400000|2020-08-07 18:20:00|11201.8|11197.3|11198.3|11194.3|11204.3|11200.3|11195.8|11192.8|45
1596824700000|2020-08-07 18:25:00|11198.8|11193.8|11200.8|11196.3|11202.8|11197.8|11197.8|11193.3|8
1596825000000|2020-08-07 18:30:00|11200.3|11195.8|11206.8|11203.3|11206.8|11203.3|11197.3|11193.8|16
1596825300000|2020-08-07 18:35:00|11206.3|11202.8|11211.3|11207.3|11211.8|11207.3|11204.8|11200.3|10
1596825600000|2020-08-07 18:40:00|11210.8|11206.8|11205.8|11199.8|11211.3|11206.8|11200.8|11196.8|49
1596825900000|2020-08-07 18:45:00|11205.3|11197.3|11203.8|11198.8|11211.8|11207.3|11202.3|11197.3|57
1596826200000|2020-08-07 18:50:00|11206.3|11202.3|11205.3|11199.8|11209.3|11202.3|11201.8|11196.8|7
1596826500000|2020-08-07 18:55:00|11204.8|11202.3|11214.8|11208.8|11215.3|11212.3|11204.8|11202.3|9
1596826800000|2020-08-07 19:00:00|11214.3|11209.3|11219.6|11209.6|11219.6|11209.6|11214.3|11209.3|15
1596827100000|2020-08-07 19:05:00|11219.3|11209.3|11217.8|11210.3|11219.3|11210.3|11215.3|11209.3|2
1596827400000|2020-08-07 19:10:00|11218.3|11209.8|11208.3|11202.3|11218.3|11210.3|11207.8|11202.3|9
1596827700000|2020-08-07 19:15:00|11208.8|11203.3|11221.3|11215.3|11230.8|11221.8|11208.8|11202.6|49
1596828000000|2020-08-07 19:20:00|11220.8|11215.8|11221.3|11214.8|11225.1|11215.8|11218.8|11214.8|8
1596828300000|2020-08-07 19:25:00|11223.3|11215.8|11217.8|11212.8|11223.8|11215.8|11216.8|11212.3|14
1596828600000|2020-08-07 19:30:00|11217.3|11208.3|11222.8|11216.3|11224.3|11219.3|11215.3|11208.3|9
1596828900000|2020-08-07 19:35:00|11222.3|11216.8|11224.3|11220.8|11224.3|11220.8|11218.8|11212.8|17
1596829200000|2020-08-07 19:40:00|11226.3|11221.3|11228.8|11222.3|11231.8|11225.8|11225.8|11217.8|33
1596829500000|2020-08-07 19:45:00|11228.3|11223.3|11230.8|11223.8|11233.3|11226.3|11221.8|11218.3|38
1596829800000|2020-08-07 19:50:00|11225.8|11221.8|11233.8|11224.3|11233.8|11228.3|11221.8|11216.3|51
1596830100000|2020-08-07 19:55:00|11233.3|11224.8|11237.8|11227.8|11238.3|11232.3|11229.3|11222.8|77
1596830400000|2020-08-07 20:00:00|11236.8|11228.8|11227.6|11217.6|11237.6|11229.3|11224.3|11217.6|14
1596830700000|2020-08-07 20:05:00|11227.3|11217.3|11225.3|11215.3|11227.3|11217.3|11218.8|11215.3|2
1596831000000|2020-08-07 20:10:00|11225.6|11215.6|11225.8|11215.8|11225.8|11216.3|11225.6|11215.6|1
1596831300000|2020-08-07 20:15:00|11225.6|11216.3|11225.6|11215.6|11225.6|11216.3|11225.6|11215.6|0
1596831900000|2020-08-07 20:25:00|11225.3|11215.3|11224.1|11214.1|11225.3|11215.8|11217.3|11214.1|5
1596832200000|2020-08-07 20:30:00|11224.3|11214.3|11224.3|11214.3|11224.3|11214.3|11224.1|11214.1|0
1596832500000|2020-08-07 20:35:00|11224.1|11214.1|11223.8|11213.8|11224.1|11214.1|11223.8|11213.8|1
1596832800000|2020-08-07 20:40:00|11225.3|11216.3|11228.6|11218.6|11231.1|11221.1|11218.6|11208.6|79
1596833100000|2020-08-07 20:45:00|11230.6|11220.6|11234.3|11227.3|11234.3|11227.3|11230.6|11220.6|0
1596833400000|2020-08-07 20:50:00|11234.1|11224.1|11229.3|11219.3|11234.1|11224.1|11229.3|11219.3|0
1596833700000|2020-08-07 20:55:00|11229.6|11219.6|11235.8|11225.8|11235.8|11225.8|11209.8|11199.8|29
1596834000000|2020-08-07 21:00:00|11233.3|11223.3|11233.3|11223.3|11233.3|11223.3|11233.3|11223.3|0
1597010400000|2020-08-09 22:00:00|11222.3|11212.3|11224.7|11214.7|11225.9|11215.9|11219.4|11209.4|0
1597010700000|2020-08-09 22:05:00|11225.3|11215.3|11226.8|11216.8|11227.4|11217.4|11221.7|11211.7|0
1597011000000|2020-08-09 22:10:00|11227.4|11217.4|11230.3|11220.3|11230.3|11220.3|11227.4|11217.4|0
1597011300000|2020-08-09 22:15:00|11231.5|11221.5|11229.5|11219.5|11233.8|11223.8|11227.1|11217.1|0
1597011600000|2020-08-09 22:20:00|11228.9|11218.9|11215.4|11205.4|11229.5|11219.5|11212.4|11202.4|0
1597011900000|2020-08-09 22:25:00|11214.9|11204.9|11216|11206|11217.8|11207.8|11212.5|11202.5|0
1597012200000|2020-08-09 22:30:00|11216.6|11206.6|11219.9|11209.9|11221.3|11211.3|11216|11206|0
1597012500000|2020-08-09 22:35:00|11219.6|11209.6|11217.5|11207.5|11221.9|11211.9|11217.5|11207.5|0
1597012800000|2020-08-09 22:40:00|11218.1|11208.1|11220.4|11210.4|11221|11211|11218.1|11208.1|0
1597013100000|2020-08-09 22:45:00|11221|11211|11217.5|11207.5|11221|11211|11217.5|11207.5|0
1597013400000|2020-08-09 22:50:00|11218.1|11208.1|11218.7|11208.7|11219.2|11209.2|11217.5|11207.5|0
1597013700000|2020-08-09 22:55:00|11219.2|11209.2|11216.9|11206.9|11219.8|11209.8|11216.9|11206.9|0
1597014000000|2020-08-09 23:00:00|11217.5|11207.5|11216.9|11206.9|11221.6|11211.6|11215.7|11205.7|0
1597014300000|2020-08-09 23:05:00|11217.2|11207.2|11220.4|11210.4|11221|11211|11216.3|11206.3|0
1597014600000|2020-08-09 23:10:00|11219.8|11209.8|11221|11211|11221.6|11211.6|11219.8|11209.8|0
1597014900000|2020-08-09 23:15:00|11221.6|11211.6|11223|11213|11223.6|11213.6|11220.4|11210.4|0
1597015200000|2020-08-09 23:20:00|11222.7|11212.7|11221.8|11211.8|11223|11213|11220.7|11210.7|0
1597015500000|2020-08-09 23:25:00|11222.4|11212.4|11221.2|11211.2|11222.4|11212.4|11219.5|11209.5|0
1597015800000|2020-08-09 23:30:00|11220.7|11210.7|11225.6|11215.6|11226|11216|11220.7|11210.7|0
1597016100000|2020-08-09 23:35:00|11225.4|11215.4|11228.3|11218.3|11228.3|11218.3|11224.8|11214.8|0
1597016400000|2020-08-09 23:40:00|11228.9|11218.9|11228.9|11218.9|11230.4|11220.4|11227.1|11217.1|0
1597016700000|2020-08-09 23:45:00|11228.3|11218.3|11228.3|11218.3|11229.5|11219.5|11228.3|11218.3|0
1597017000000|2020-08-09 23:50:00|11228.9|11218.9|11228.9|11218.9|11230.7|11220.7|11227.1|11217.1|0
1597017300000|2020-08-09 23:55:00|11228.6|11218.6|11228.9|11218.9|11230.1|11220.1|11227.7|11217.7|0
1597017600000|2020-08-10 00:00:00|11229.2|11219.2|11230.7|11220.7|11230.7|11220.7|11226.5|11216.5|0
1597017900000|2020-08-10 00:05:00|11230.1|11220.1|11230.7|11220.7|11231.8|11221.8|11228.3|11218.3|0
1597018200000|2020-08-10 00:10:00|11230.9|11220.9|11234.3|11224.3|11235.4|11225.4|11230.7|11220.7|0
1597018500000|2020-08-10 00:15:00|11234.9|11224.9|11236|11226|11238.4|11228.4|11234.9|11224.9|0
1597018800000|2020-08-10 00:20:00|11235.5|11225.5|11232.5|11222.5|11236.6|11226.6|11231.3|11221.3|0
1597019100000|2020-08-10 00:25:00|11232.8|11222.8|11231.9|11221.9|11234|11224|11231.3|11221.3|0
1597019400000|2020-08-10 00:30:00|11232.5|11222.5|11231.3|11221.3|11233.1|11223.1|11230.8|11220.8|0
1597019700000|2020-08-10 00:35:00|11231.6|11221.6|11229|11219|11231.9|11221.9|11228.4|11218.4|0
1597020000000|2020-08-10 00:40:00|11228.4|11218.4|11230.8|11220.8|11231.9|11221.9|11228.4|11218.4|0
1597020300000|2020-08-10 00:45:00|11231|11221|11234.6|11224.6|11235.1|11225.1|11230.2|11220.2|0
1597020600000|2020-08-10 00:50:00|11235.1|11225.1|11234.6|11224.6|11237.5|11227.5|11234.6|11224.6|0
1597020900000|2020-08-10 00:55:00|11235.1|11225.1|11231|11221|11235.1|11225.1|11230.4|11220.4|0
1597021200000|2020-08-10 01:00:00|11229.9|11219.9|11195.9|11185.9|11229.9|11219.9|11183.9|11175.4|158
1597021500000|2020-08-10 01:05:00|11195.7|11185.7|11190.9|11185.4|11200.7|11192.9|11189.4|11185.4|66
1597021800000|2020-08-10 01:10:00|11190.4|11184.9|11193.9|11190.4|11197.9|11192.4|11180.4|11177.4|169
1597022100000|2020-08-10 01:15:00|11195.9|11191.4|11198.9|11194.4|11206.9|11202.4|11192.9|11188.9|79
1597022400000|2020-08-10 01:20:00|11198.4|11193.9|11203.4|11198.4|11203.9|11200.9|11192.9|11188.4|79
1597022700000|2020-08-10 01:25:00|11202.9|11198.9|11207.9|11202.9|11214.4|11208.9|11202.9|11198.4|68
1597023000000|2020-08-10 01:30:00|11207.4|11201.9|11213.4|11208.9|11215.4|11211.4|11200.4|11195.9|151
1597023300000|2020-08-10 01:35:00|11212.9|11209.4|11214.9|11209.9|11223.9|11219.9|11212.4|11208.4|68
1597023600000|2020-08-10 01:40:00|11214.4|11210.4|11219.9|11213.9|11220.9|11216.9|11209.4|11204.9|34
1597023900000|2020-08-10 01:45:00|11220.4|11215.4|11218.4|11212.9|11220.4|11215.4|11209.9|11205.9|12
1597024200000|2020-08-10 01:50:00|11218.9|11212.4|11210.9|11205.9|11218.9|11213.9|11207.9|11204.9|59
1597024500000|2020-08-10 01:55:00|11211.4|11206.4|11214.4|11208.4|11218.9|11214.4|11211.4|11206.4|84
1597024800000|2020-08-10 02:00:00|11213.4|11207.4|11215.9|11210.9|11220.4|11217.4|11203.9|11199.9|58
1597025100000|2020-08-10 02:05:00|11215.4|11211.4|11235.9|11232.4|11236.9|11233.4|11211.9|11207.9|128
1597025400000|2020-08-10 02:10:00|11235.4|11232.9|11250.9|11246.9|11250.9|11246.9|11235.4|11232.4|146
1597025700000|2020-08-10 02:15:00|11254.4|11246.4|11253.4|11248.4|11258.4|11253.9|11249.9|11246.4|223
1597026000000|2020-08-10 02:20:00|11252.9|11249.9|11252.4|11248.4|11256.9|11253.9|11251.9|11248.4|145
1597026300000|2020-08-10 02:25:00|11251.9|11249.9|11252.9|11248.4|11256.9|11253.4|11251.9|11247.4|115
1597026600000|2020-08-10 02:30:00|11252.4|11249.9|11249.9|11244.9|11256.4|11253.4|11249.9|11244.9|80
1597026900000|2020-08-10 02:35:00|11249.4|11245.4|11249.9|11245.4|11253.4|11248.9|11245.9|11243.4|38
1597027200000|2020-08-10 02:40:00|11249.4|11244.4|11245.4|11241.4|11251.9|11247.4|11244.4|11240.4|59
1597027500000|2020-08-10 02:45:00|11245.9|11241.9|11244.9|11241.4|11247.9|11243.4|11240.9|11237.4|87
1597027800000|2020-08-10 02:50:00|11246.9|11240.9|11243.9|11239.9|11250.4|11246.4|11242.4|11238.9|49
1597028100000|2020-08-10 02:55:00|11244.9|11239.4|11253.4|11248.9|11255.4|11251.9|11244.9|11239.4|68
1597028400000|2020-08-10 03:00:00|11253.9|11249.4|11251.9|11247.9|11257.9|11255.4|11251.4|11246.9|74
1597028700000|2020-08-10 03:05:00|11252.9|11248.4|11250.4|11245.9|11254.9|11250.9|11249.9|11245.9|41
1597029000000|2020-08-10 03:10:00|11249.9|11244.9|11251.4|11247.4|11253.9|11251.4|11246.9|11242.9|31
1597029300000|2020-08-10 03:15:00|11250.9|11246.9|11254.4|11250.4|11256.4|11252.9|11248.9|11244.9|30
1597029600000|2020-08-10 03:20:00|11253.9|11249.4|11254.4|11250.4|11256.4|11251.9|11249.9|11246.9|51
1597029900000|2020-08-10 03:25:00|11253.9|11249.9|11255.4|11251.4|11256.4|11252.4|11251.9|11248.4|34
1597030200000|2020-08-10 03:30:00|11254.9|11251.9|11251.9|11248.9|11255.4|11251.9|11250.9|11247.9|91
1597030500000|2020-08-10 03:35:00|11251.4|11247.9|11252.4|11249.4|11255.4|11252.4|11250.9|11247.9|110
1597030800000|2020-08-10 03:40:00|11252.9|11249.9|11254.4|11251.4|11255.4|11252.4|11251.4|11247.9|153
1597031100000|2020-08-10 03:45:00|11256.4|11252.4|11282.5|11280.5|11287|11285|11249.4|11247.4|466630
1597031400000|2020-08-10 03:50:00|11282|11280|11285.6|11283.6|11297.1|11295.1|11282|11280|331425
1597031700000|2020-08-10 03:55:00|11285.9|11283.9|11292.4|11290.4|11299.7|11297.7|11280.6|11278.6|296400
1597032000000|2020-08-10 04:00:00|11293.1|11291.1|11296.9|11294.9|11300.5|11298.5|11290.9|11288.9|198450
1597032300000|2020-08-10 04:05:00|11296.5|11294.5|11295.2|11293.2|11299.4|11297.4|11293.5|11291.5|109425
1597032600000|2020-08-10 04:10:00|11295.4|11293.4|11310.4|11308.4|11313.7|11311.7|11294.7|11292.7|365550
1597032900000|2020-08-10 04:15:00|11311.3|11309.3|11303.5|11301.5|11312.4|11310.4|11301.6|11299.6|137325
1597033200000|2020-08-10 04:20:00|11303.2|11301.2|11301.4|11299.4|11304|11302|11297.2|11295.2|98400
1597033500000|2020-08-10 04:25:00|11301.8|11299.8|11299.3|11297.3|11304.2|11302.2|11298.2|11296.2|68775
1597033800000|2020-08-10 04:30:00|11299.1|11297.1|11304.8|11302.8|11305.4|11303.4|11298.1|11296.1|64425
1597034100000|2020-08-10 04:35:00|11304.7|11302.7|11297.8|11295.8|11304.7|11302.7|11289.8|11287.8|122925
1597034400000|2020-08-10 04:40:00|11297.9|11295.9|11297.7|11295.7|11301|11299|11292.5|11290.5|66450
1597034700000|2020-08-10 04:45:00|11298|11296|11300.7|11298.7|11303.2|11301.2|11293.2|11291.2|87300
1597035000000|2020-08-10 04:50:00|11300.9|11298.9|11298|11296|11302.3|11300.3|11297.4|11295.4|76050
1597035300000|2020-08-10 04:55:00|11297.8|11295.8|11294.5|11292.5|11298.4|11296.4|11288.1|11286.1|153600
1597035600000|2020-08-10 05:00:00|11293.8|11291.8|11300.4|11298.4|11301.5|11299.5|11291.5|11289.5|108750
1597035900000|2020-08-10 05:05:00|11300.8|11298.8|11297.9|11295.9|11301.9|11299.9|11297.4|11295.4|47100
1597036200000|2020-08-10 05:10:00|11297.5|11295.5|11303|11301|11304.2|11302.2|11296.4|11294.4|52875
1597036500000|2020-08-10 05:15:00|11303.1|11301.1|11307.5|11305.5|11308.5|11306.5|11301|11299|77850
1597036800000|2020-08-10 05:20:00|11307.9|11305.9|11305.5|11303.5|11308.5|11306.5|11302|11300|72375
1597037100000|2020-08-10 05:25:00|11305.6|11303.6|11302.4|11300.4|11306.4|11304.4|11302.4|11300.4|33675
1597037400000|2020-08-10 05:30:00|11302.6|11300.6|11305|11303|11306.3|11304.3|11302.4|11300.4|24375
1597037700000|2020-08-10 05:35:00|11305.2|11303.2|11311.8|11309.8|11311.8|11309.8|11300|11298|59175
1597038000000|2020-08-10 05:40:00|11311.7|11309.7|11315.4|11313.4|11319|11317|11311.2|11309.2|210525
1597038300000|2020-08-10 05:45:00|11315.5|11313.5|11316.4|11314.4|11321.9|11319.9|11314.5|11312.5|120225
1597038600000|2020-08-10 05:50:00|11316.5|11314.5|11322.4|11320.4|11326.4|11324.4|11316.4|11314.4|128025
1597038900000|2020-08-10 05:55:00|11321.8|11319.8|11318.6|11316.6|11322.2|11320.2|11315.5|11313.5|61800
1597039200000|2020-08-10 06:00:00|11318.3|11316.3|11323|11321|11326.1|11324.1|11315.5|11313.5|79500
1597039500000|2020-08-10 06:05:00|11323.4|11321.4|11322.1|11320.1|11324.4|11322.4|11320|11318|45675
1597039800000|2020-08-10 06:10:00|11322.4|11320.4|11318.4|11316.4|11323.6|11321.6|11317.7|11315.7|53475
1597040100000|2020-08-10 06:15:00|11319.4|11317.4|11318|11316|11320.7|11318.7|11310.3|11308.3|100050
1597040400000|2020-08-10 06:20:00|11318.8|11316.8|11317.7|11315.7|11323.6|11321.6|11317.4|11315.4|51750
1597040700000|2020-08-10 06:25:00|11317.4|11315.4|11319.4|11317.4|11320.2|11318.2|11314.4|11312.4|41400
1597041000000|2020-08-10 06:30:00|11320.2|11318.2|11316.5|11314.5|11320.6|11318.6|11312.5|11310.5|57825
1597041300000|2020-08-10 06:35:00|11316.4|11314.4|11315|11313|11318.6|11316.6|11313.4|11311.4|73500
1597041600000|2020-08-10 06:40:00|11315.1|11313.1|11308|11306|11317.4|11315.4|11299.4|11297.4|121800
1597041900000|2020-08-10 06:45:00|11307.9|11305.9|11305.6|11303.6|11309|11307|11303.3|11301.3|53025
1597042200000|2020-08-10 06:50:00|11306|11304|11308.4|11306.4|11313.4|11311.4|11304.5|11302.5|53250
1597042500000|2020-08-10 06:55:00|11307.5|11305.5|11303.4|11301.4|11308|11306|11303.3|11301.3|47025
1597042800000|2020-08-10 07:00:00|11302.5|11300.5|11300.7|11298.7|11303.6|11301.6|11285.9|11283.9|446025
1597043100000|2020-08-10 07:05:00|11300.9|11298.9|11303.7|11301.7|11306.4|11304.4|11297.6|11295.6|96075
1597043400000|2020-08-10 07:10:00|11303.2|11301.2|11307.5|11305.5|11311.4|11309.4|11302.2|11300.2|67575
1597043700000|2020-08-10 07:15:00|11306.6|11304.6|11315.8|11313.8|11318.6|11316.6|11305.4|11303.4|135000
1597044000000|2020-08-10 07:20:00|11315.7|11313.7|11314.8|11312.8|11320.5|11318.5|11314|11312|62100
1597044300000|2020-08-10 07:25:00|11315.4|11313.4|11313|11311|11315.4|11313.4|11308.8|11306.8|56775
1597044600000|2020-08-10 07:30:00|11314.4|11312.4|11311.3|11309.3|11315.7|11313.7|11307.4|11305.4|33225
1597044900000|2020-08-10 07:35:00|11310.1|11308.1|11308|11306|11311.7|11309.7|11300.5|11298.5|58200
1597045200000|2020-08-10 07:40:00|11308.4|11306.4|11307.8|11305.8|11310.1|11308.1|11302.3|11300.3|33525
1597045500000|2020-08-10 07:45:00|11307.9|11305.9|11314|11312|11317.6|11315.6|11304.6|11302.6|74025
1597045800000|2020-08-10 07:50:00|11313.8|11311.8|11306|11304|11316.9|11314.9|11303.3|11301.3|49950
1597046100000|2020-08-10 07:55:00|11306.2|11304.2|11310.6|11308.6|11311.2|11309.2|11302.9|11300.9|54000
1597046400000|2020-08-10 08:00:00|11310.7|11308.7|11309.3|11307.3|11313.5|11311.5|11307.1|11305.1|55200
1597046700000|2020-08-10 08:05:00|11309.9|11307.9|11302.6|11300.6|11312.5|11310.5|11292.5|11290.5|104475
1597047000000|2020-08-10 08:10:00|11301.9|11299.9|11300.5|11298.5|11302.4|11300.4|11296.1|11294.1|76425
1597047300000|2020-08-10 08:15:00|11300|11298|11298.2|11296.2|11306.7|11304.7|11297.1|11295.1|60525
1597047600000|2020-08-10 08:20:00|11298.3|11296.3|11294.8|11292.8|11301.6|11299.6|11284.8|11282.8|152250
1597047900000|2020-08-10 08:25:00|11295|11293|11291.2|11289.2|11297.8|11295.8|11290.1|11288.1|68325
1597048200000|2020-08-10 08:30:00|11289.4|11287.4|11284.3|11282.3|11289.4|11287.4|11277.3|11275.3|260850
1597048500000|2020-08-10 08:35:00|11284.2|11282.2|11278.4|11276.4|11288.7|11286.7|11277.4|11275.4|116700
1597048800000|2020-08-10 08:40:00|11277.6|11275.6|11254.3|11252.3|11279|11277|11235.8|11233.8|754950
1597049100000|2020-08-10 08:45:00|11254.4|11252.4|11264.7|11262.7|11269.9|11267.9|11250.5|11248.5|185475
1597049400000|2020-08-10 08:50:00|11265.2|11263.2|11277.2|11275.2|11280.8|11278.8|11263.4|11261.4|140100
1597049700000|2020-08-10 08:55:00|11276.5|11274.5|11273.9|11271.9|11279.9|11277.9|11270.2|11268.2|87675
1597050000000|2020-08-10 09:00:00|11273.4|11271.4|11266.7|11264.7|11276.4|11274.4|11266|11264|90975
1597050300000|2020-08-10 09:05:00|11266.6|11264.6|11272.6|11270.6|11276.8|11274.8|11260.4|11258.4|119175
1597050600000|2020-08-10 09:10:00|11272.8|11270.8|11277.7|11275.7|11285.1|11283.1|11271.4|11269.4|98475
1597050900000|2020-08-10 09:15:00|11278.1|11276.1|11275.4|11273.4|11285.8|11283.8|11272.9|11270.9|100725
1597051200000|2020-08-10 09:20:00|11275.2|11273.2|11297.9|11295.9|11297.9|11295.9|11275|11273|213450
1597051500000|2020-08-10 09:25:00|11297.3|11295.3|11292.1|11290.1|11308.2|11306.2|11291.4|11289.4|205950
1597051800000|2020-08-10 09:30:00|11292.3|11290.3|11281|11279|11292.3|11290.3|11277.3|11275.3|146925
1597052100000|2020-08-10 09:35:00|11281.1|11279.1|11281.6|11279.6|11285.9|11283.9|11278.4|11276.4|96375
1597052400000|2020-08-10 09:40:00|11281.3|11279.3|11282.6|11280.6|11286.4|11284.4|11279.5|11277.5|126900
1597052700000|2020-08-10 09:45:00|11282.4|11280.4|11283.6|11281.6|11285.5|11283.5|11279.1|11277.1|149850
1597053000000|2020-08-10 09:50:00|11283.5|11281.5|11290|11288|11291.2|11289.2|11283.5|11281.5|198150
1597053300000|2020-08-10 09:55:00|11289.9|11287.9|11285.5|11283.5|11290.8|11288.8|11283.6|11281.6|210300
1597053600000|2020-08-10 10:00:00|11287.9|11285.4|11279.9|11276.4|11289.9|11286.9|11277.4|11274.4|342
1597053900000|2020-08-10 10:05:00|11280.4|11276.9|11285.4|11282.9|11286.4|11283.4|11274.4|11271.9|135
1597054200000|2020-08-10 10:10:00|11281.4|11271.4|11278.1|11268.1|11281.4|11271.4|11278.1|11268.1|9361578
1597054500000|2020-08-10 10:15:00|11278.7|11268.7|11277.5|11267.5|11279.3|11269.3|11275.7|11265.7|0
1597054800000|2020-08-10 10:20:00|11278.1|11268.1|11276.9|11266.9|11279.3|11269.3|11275.7|11265.7|0
1597055100000|2020-08-10 10:25:00|11276.3|11266.3|11278.7|11268.7|11279.9|11269.9|11276.3|11266.3|0
1597055400000|2020-08-10 10:30:00|11279|11269|11279.3|11269.3|11282.2|11272.2|11278.1|11268.1|0
1597055700000|2020-08-10 10:35:00|11279.9|11269.9|11278.7|11268.7|11279.9|11269.9|11276.9|11266.9|0
1597056000000|2020-08-10 10:40:00|11313.2|11303.2|11293.4|11285.4|11313.2|11303.2|11292.9|11285.4|11
1597056300000|2020-08-10 10:45:00|11292.9|11285.9|11291.4|11286.9|11296.4|11289.9|11291.4|11285.9|14
1597056600000|2020-08-10 10:50:00|11291.9|11289.4|11298.9|11292.4|11298.9|11293.9|11291.9|11288.4|54
1597056900000|2020-08-10 10:55:00|11296.9|11292.9|11295.9|11290.9|11296.9|11292.9|11295.9|11289.9|5
1597057200000|2020-08-10 11:00:00|11295.4|11291.4|11286.9|11282.9|11295.4|11292.4|11285.4|11282.4|46
1597057500000|2020-08-10 11:05:00|11286.4|11281.9|11290.9|11285.9|11290.9|11286.4|11280.4|11275.9|83
1597057800000|2020-08-10 11:10:00||11284.4||11285.4||11285.9||11283.4|11
1597058100000|2020-08-10 11:15:00|11287.9|11285.9|11287.9|11282.4|11289.4|11286.4|11285.9|11280.4|12
1597058400000|2020-08-10 11:20:00|11287.4|11282.9|11287.9|11282.4|11289.4|11285.4|11287.4|11282.4|8
1597058700000|2020-08-10 11:25:00|11287.4|11284.9|11289.9|11285.9|11290.4|11285.9|11287.4|11283.4|19
1597059000000|2020-08-10 11:30:00|11290.4|11286.4|11289.9|11285.4|11291.9|11288.4|11289.9|11285.4|6
1597059300000|2020-08-10 11:35:00|11289.4|11284.9|11290.4|11285.9|11291.9|11286.4|11286.4|11281.9|18
1597059600000|2020-08-10 11:40:00|11290.9|11285.4|11291.9|11287.9|11292.4|11287.9|11290.4|11285.4|3
1597059900000|2020-08-10 11:45:00|11292.9|11288.4|11290.4|11284.9|11293.9|11289.9|11289.9|11284.9|6
1597060200000|2020-08-10 11:50:00|11289.9|11285.4|11291.9|11286.9|11291.9|11288.4|11289.4|11284.9|10
1597060500000|2020-08-10 11:55:00|11292.9|11287.4|11293.9|11289.4|11293.9|11290.9|11289.9|11286.9|11
1597060800000|2020-08-10 12:00:00|11293.4|11291.4|11295.9|11291.9|11296.9|11293.9|11293.4|11289.4|89
1597061100000|2020-08-10 12:05:00|11296.4|11292.9|11295.4|11291.4|11296.9|11292.9|11295.4|11290.9|2
1597061400000|2020-08-10 12:10:00|11293.9|11290.9|11293.9|11288.9|11293.9|11291.4|11293.9|11288.4|7
1597061700000|2020-08-10 12:15:00|11290.9|11288.4|11292.4|11287.9|11292.4|11288.4|11290.9|11287.4|4
1597062000000|2020-08-10 12:20:00|11290.4|11287.4|11289.9|11284.9|11290.4|11288.4|11289.9|11284.9|2
1597062300000|2020-08-10 12:25:00|11285.9|11284.4|11277.9|11274.9|11285.9|11284.4|11277.9|11274.9|30
1597062600000|2020-08-10 12:30:00|11276.9|11271.9|11277.4|11273.9|11278.4|11273.9|11267.9|11265.4|97
1597062900000|2020-08-10 12:35:00|11277.9|11274.4|11276.9|11272.9|11279.4|11275.4|11274.9|11270.9|46
1597063200000|2020-08-10 12:40:00|11275.9|11272.4|11276.4|11272.9|11278.9|11274.9|11273.9|11269.9|98
1597063500000|2020-08-10 12:45:00|11276.9|11273.4|11274.4|11270.4|11279.4|11275.4|11273.9|11269.9|8
1597063800000|2020-08-10 12:50:00|11274.9|11271.4|11276.9|11272.9|11276.9|11273.4|11271.9|11268.4|10
1597064100000|2020-08-10 12:55:00|11277.9|11273.4|11276.4|11272.9|11280.9|11276.4|11276.4|11272.9|43
1597064400000|2020-08-10 13:00:00|11276.9|11273.4|11272.9|11268.4|11279.9|11275.4|11270.9|11267.9|118
1597064700000|2020-08-10 13:05:00|11273.4|11268.9|11269.9|11265.4|11281.9|11277.9|11264.9|11261.9|66
1597065000000|2020-08-10 13:10:00|11270.4|11265.9|11275.9|11271.4|11275.9|11272.4|11270.4|11265.4|6
1597065300000|2020-08-10 13:15:00|11275.4|11271.9|11268.9|11265.4|11275.4|11272.4|11268.9|11265.4|47
1597065600000|2020-08-10 13:20:00|11269.4|11265.9|11276.4|11272.4|11276.4|11272.4|11269.4|11265.9|12
1597065900000|2020-08-10 13:25:00|11276.9|11272.9|11279.9|11275.9|11280.4|11276.4|11275.4|11271.4|54
1597066200000|2020-08-10 13:30:00|11279.4|11274.9|11288.9|11285.4|11289.9|11287.4|11277.9|11273.9|309
1597066500000|2020-08-10 13:35:00|11288.4|11284.9|11296.9|11292.9|11296.9|11293.4|11286.4|11282.9|205
1597066800000|2020-08-10 13:40:00|11298.9|11293.4|11302.4|11298.4|11306.9|11303.4|11296.9|11292.9|199
1597067100000|2020-08-10 13:45:00|11303.4|11298.9|11304.4|11300.4|11304.4|11300.9|11294.4|11289.9|63
1597067400000|2020-08-10 13:50:00|11303.4|11300.9|11292.9|11288.9|11305.4|11301.9|11292.4|11287.9|145
1597067700000|2020-08-10 13:55:00|11293.9|11289.4|11291.9|11288.4|11295.9|11292.4|11287.4|11283.4|129
1597068000000|2020-08-10 14:00:00|11291.4|11287.9|11285.4|11281.4|11295.4|11292.4|11285.4|11281.4|74
1597068300000|2020-08-10 14:05:00|11284.9|11280.9|11288.9|11285.9|11291.9|11288.9|11282.9|11280.4|81
1597068600000|2020-08-10 14:10:00|11288.4|11284.4|11292.9|11289.4|11295.4|11291.4|11287.4|11282.9|80
1597068900000|2020-08-10 14:15:00|11293.9|11289.9|11296.4|11292.4|11296.9|11294.4|11289.9|11286.4|119
1597069200000|2020-08-10 14:20:00|11296.9|11293.4|11288.4|11284.4|11297.9|11294.4|11285.9|11283.4|97
1597069500000|2020-08-10 14:25:00|11287.9|11283.9|11293.4|11290.4|11295.9|11292.4|11287.9|11283.9|87
1597069800000|2020-08-10 14:30:00|11293.9|11289.9|11290.4|11286.9|11295.9|11291.9|11285.9|11282.9|112
1597070100000|2020-08-10 14:35:00|11289.4|11286.4|11285.4|11281.9|11294.4|11290.9|11285.4|11280.9|88
1597070400000|2020-08-10 14:40:00|11286.9|11282.4|11277.9|11274.4|11286.9|11283.4|11275.4|11271.9|163
1597070700000|2020-08-10 14:45:00|11278.4|11275.4|11268.9|11264.9|11278.9|11275.4|11261.9|11257.9|163
1597071000000|2020-08-10 14:50:00|11268.4|11263.9|11262.4|11259.4|11268.4|11263.9|11258.4|11254.9|107
1597071300000|2020-08-10 14:55:00|11261.4|11258.9|11255.9|11251.9|11271.4|11267.4|11254.9|11251.4|122
1597071600000|2020-08-10 15:00:00|11255.4|11251.4|11264.4|11260.4|11266.9|11263.4|11250.9|11247.4|69
1597071900000|2020-08-10 15:05:00|11263.9|11258.9|11255.4|11251.9|11263.9|11260.9|11254.4|11250.9|116
1597072200000|2020-08-10 15:10:00|11255.9|11251.4|11263.9|11259.9|11263.9|11260.9|11254.9|11249.9|51
1597072500000|2020-08-10 15:15:00|11264.9|11260.4|11270.9|11266.9|11273.4|11269.9|11261.4|11257.4|108
1597072800000|2020-08-10 15:20:00|11272.4|11267.4|11265.9|11262.4|11272.4|11268.4|11263.9|11259.9|36
1597073100000|2020-08-10 15:25:00|11266.4|11262.9|11271.4|11267.4|11271.9|11268.4|11264.4|11260.4|97
1597073400000|2020-08-10 15:30:00|11271.9|11267.9|11276.4|11272.9|11276.9|11274.4|11269.4|11265.4|113
1597073700000|2020-08-10 15:35:00|11276.9|11272.4|11273.4|11269.9|11278.4|11275.4|11270.9|11267.4|139
1597074000000|2020-08-10 15:40:00|11272.9|11268.9|11267.4|11264.4|11276.4|11273.4|11266.4|11262.9|71
1597074300000|2020-08-10 15:45:00|11266.9|11263.9|11267.9|11264.9|11271.9|11268.4|11264.4|11260.4|41
1597074600000|2020-08-10 15:50:00|11268.4|11265.4|11280.4|11275.9|11280.9|11277.4|11265.9|11262.4|33
1597074900000|2020-08-10 15:55:00|11279.9|11276.4|11281.9|11276.9|11282.9|11279.4|11275.9|11272.4|129
1597075200000|2020-08-10 16:00:00|11282.9|11275.9|11283.4|11279.4|11285.9|11281.9|11276.4|11272.9|32
1597075500000|2020-08-10 16:05:00|11283.9|11279.9|11282.9|11279.9|11286.9|11283.9|11280.9|11277.4|54
1597075800000|2020-08-10 16:10:00|11283.9|11280.4|11279.4|11275.9|11283.9|11280.4|11277.9|11275.4|27
1597076100000|2020-08-10 16:15:00|11279.9|11276.4|11277.4|11273.9|11285.9|11281.9|11275.9|11272.4|81
1597076400000|2020-08-10 16:20:00|11276.9|11274.4|11283.4|11278.9|11284.4|11280.4|11276.9|11274.4|116
1597076700000|2020-08-10 16:25:00|11284.4|11279.4|11279.9|11275.9|11286.9|11283.4|11279.4|11275.4|31
1597077000000|2020-08-10 16:30:00|11279.4|11276.4|11284.4|11281.9|11284.4|11281.9|11277.9|11274.9|65
1597077300000|2020-08-10 16:35:00|11285.4|11281.4|11287.9|11283.9|11290.4|11286.9|11285.4|11281.4|32
1597077600000|2020-08-10 16:40:00|11287.4|11282.9|11298.9|11295.4|11298.9|11295.4|11286.4|11282.9|106
1597077900000|2020-08-10 16:45:00|11299.4|11295.9|11292.9|11289.9|11299.4|11295.9|11291.9|11287.9|27
1597078200000|2020-08-10 16:50:00|11293.4|11290.4|11299.4|11295.4|11299.9|11295.4|11293.4|11289.9|40
1597078500000|2020-08-10 16:55:00|11298.9|11295.9|11301.9|11298.4|11304.9|11301.4|11298.9|11295.9|80
1597078800000|2020-08-10 17:00:00|11302.4|11299.4|11301.9|11298.4|11303.9|11300.9|11298.4|11295.4|35
1597079100000|2020-08-10 17:05:00|11302.9|11298.9|11305.4|11301.4|11305.4|11302.9|11300.4|11296.9|62
1597079400000|2020-08-10 17:10:00|11304.9|11301.9|11300.4|11296.9|11305.4|11301.9|11299.4|11295.9|25
1597079700000|2020-08-10 17:15:00|11301.9|11297.4|11299.9|11296.4|11302.4|11299.4|11297.4|11294.9|41
1597080000000|2020-08-10 17:20:00|11300.4|11296.9|11299.4|11296.4|11301.4|11298.4|11296.9|11292.9|26
1597080300000|2020-08-10 17:25:00|11299.9|11296.9|11296.4|11292.9|11300.4|11297.9|11296.4|11292.4|22
1597080600000|2020-08-10 17:30:00|11297.4|11293.4|11294.4|11290.9|11297.9|11294.9|11293.4|11290.4|39
1597080900000|2020-08-10 17:35:00|11294.9|11291.4|11295.9|11292.4|11296.9|11292.9|11293.4|11289.9|23
1597081200000|2020-08-10 17:40:00|11296.4|11292.9|11295.9|11292.4|11297.9|11295.4|11295.4|11291.4|23
1597081500000|2020-08-10 17:45:00|11295.4|11291.4|11294.4|11291.4|11296.4|11292.9|11293.9|11290.4|10
1597081800000|2020-08-10 17:50:00|11295.4|11291.9|11297.9|11294.9|11297.9|11294.9|11294.9|11291.4|21
1597082100000|2020-08-10 17:55:00|11298.9|11295.4|11301.9|11298.4|11301.9|11298.4|11295.4|11292.9|31
1597082400000|2020-08-10 18:00:00|11302.9|11299.9|11305.4|11301.9|11309.9|11306.9|11300.4|11296.9|62
1597082700000|2020-08-10 18:05:00|11304.9|11302.4|11303.9|11300.4|11307.4|11303.9|11302.9|11299.9|31
1597083000000|2020-08-10 18:10:00|11303.4|11299.9|11306.4|11302.4|11306.9|11303.4|11301.9|11298.4|25
1597083300000|2020-08-10 18:15:00|11306.9|11302.9|11312.9|11309.4|11312.9|11309.4|11306.9|11302.9|24
1597083600000|2020-08-10 18:20:00|11312.4|11308.9|11313.9|11310.4|11315.4|11311.4|11310.4|11306.9|26
1597083900000|2020-08-10 18:25:00|11313.4|11309.9|11311.4|11307.4|11313.9|11309.9|11309.4|11305.4|49
1597084200000|2020-08-10 18:30:00|11310.9|11306.9|11307.9|11302.9|11311.4|11306.9|11306.9|11302.9|9
1597084500000|2020-08-10 18:35:00|11308.9|11300.9|11303.4|11299.9|11308.9|11303.4|11303.4|11299.9|18
1597084800000|2020-08-10 18:40:00|11303.9|11300.4|11301.9|11298.4|11306.9|11302.9|11301.9|11298.4|23
1597085100000|2020-08-10 18:45:00|11302.4|11297.4|11301.4|11297.4|11302.4|11298.4|11298.9|11294.9|18
1597085400000|2020-08-10 18:50:00|11302.4|11297.9|11306.9|11303.9|11306.9|11303.9|11302.4|11297.4|26
1597085700000|2020-08-10 18:55:00|11307.9|11304.4|11309.4|11305.9|11311.4|11307.9|11306.9|11302.9|15
1597086000000|2020-08-10 19:00:00|11308.9|11304.4|11309.4|11306.4|11310.4|11306.4|11304.9|11301.9|25
1597086300000|2020-08-10 19:05:00|11309.9|11306.9|11308.9|11304.9|11310.9|11307.4|11307.9|11304.9|9
1597086600000|2020-08-10 19:10:00|11309.4|11305.9|11308.9|11305.4|11309.9|11305.9|11306.4|11303.4|15
1597086900000|2020-08-10 19:15:00|11309.4|11305.9|11309.9|11306.9|11309.9|11307.4|11304.4|11301.9|70
1597087200000|2020-08-10 19:20:00|11311.4|11307.4|11310.9|11306.9|11312.9|11310.4|11309.4|11305.9|39
1597087500000|2020-08-10 19:25:00|11311.4|11307.4|11307.4|11304.9|11311.4|11308.9|11307.4|11303.9|33
1597087800000|2020-08-10 19:30:00|11306.9|11304.4|11303.9|11300.9|11308.9|11305.9|11302.9|11299.9|66
1597088100000|2020-08-10 19:35:00|11304.4|11301.4|11301.9|11298.9|11307.4|11303.9|11301.9|11298.9|55
1597088400000|2020-08-10 19:40:00|11302.9|11299.4|11301.4|11297.9|11304.9|11301.4|11299.9|11296.4|29
1597088700000|2020-08-10 19:45:00|11300.4|11297.4|11295.4|11292.4|11302.4|11298.9|11295.4|11292.4|72
1597089000000|2020-08-10 19:50:00|11295.9|11291.4|11302.9|11298.9|11302.9|11298.9|11294.4|11291.4|72
1597089300000|2020-08-10 19:55:00|11302.4|11298.4|11320.9|11317.4|11322.9|11318.9|11301.9|11298.4|188
1597089600000|2020-08-10 20:00:00|11320.4|11315.9|11307.9|11304.9|11320.4|11315.9|11307.9|11304.9|38
1597089900000|2020-08-10 20:05:00|11308.4|11303.9|11304.9|11300.9|11308.9|11304.9|11303.9|11300.4|19
1597090200000|2020-08-10 20:10:00|11305.4|11301.4|11305.9|11301.4|11307.9|11303.4|11302.9|11299.9|13
1597090500000|2020-08-10 20:15:00|11306.9|11301.9|11305.9|11302.9|11306.9|11302.9|11305.4|11301.4|1
1597090800000|2020-08-10 20:20:00|11305.4||11305.4||11306.9||11305.4||1
1597091100000|2020-08-10 20:25:00|11304.4|11302.4|11311.9|11303.9|11311.9|11303.9|11303.9|11300.4|31
1597091400000|2020-08-10 20:30:00|11311.4||11311.4||11311.4||11311.4||0
1597091700000|2020-08-10 20:35:00||11303.4||11303.4||11303.9||11303.4|0
1597092000000|2020-08-10 20:40:00|11311.9|11302.9|11308.4|11302.9|11311.9|11303.9|11307.4|11300.4|9
1597092300000|2020-08-10 20:45:00|11306.9|11303.4|11311.9|11303.9|11311.9|11303.9|11306.9|11302.9|5
1597092600000|2020-08-10 20:50:00|11311.4|11303.4|11311.9|11303.4|11311.9|11303.9|11311.4|11302.4|0
1597092900000|2020-08-10 20:55:00|11315.4|11302.9|11319.4|11309.9|11319.4|11309.9|11311.9|11301.9|26
1597093200000|2020-08-10 21:00:00|11320.4|11310.4|11320.4|11310.4|11320.4|11310.4|11320.4|11310.4|0
1597093800000|2020-08-10 21:10:00|11320.9|11310.9|11320.7|11310.7|11320.9|11310.9|11320.7|11310.7|9407106
1597094100000|2020-08-10 21:15:00|11320.9|11310.9|11320.8|11310.8|11321|11311|11320.7|11310.7|0
1597094400000|2020-08-10 21:20:00|11321.1|11311.1|11322.5|11312.5|11323|11313|11321.1|11311.1|0
1597094700000|2020-08-10 21:25:00|11322.9|11312.9|11321.9|11311.9|11323.3|11313.3|11321.9|11311.9|0
1597095000000|2020-08-10 21:30:00|11322.4|11312.4|11322.5|11312.5|11322.7|11312.7|11322.1|11312.1|0
1597095600000|2020-08-10 21:40:00|11322.4|11312.4|11321.9|11311.9|11322.5|11312.5|11321.9|11311.9|0
1597095900000|2020-08-10 21:45:00|11322|11312|11321.7|11311.7|11322|11312|11321.4|11311.4|0
1597096200000|2020-08-10 21:50:00|11321.5|11311.5|11320.5|11310.5|11321.7|11311.7|11319.5|11309.5|0
1597096500000|2020-08-10 21:55:00|11320.2|11310.2|11317.8|11307.8|11320.6|11310.6|11317.6|11307.6|0
1597096800000|2020-08-10 22:00:00|11315.6|11305.6|11317.4|11307.4|11319.8|11309.8|11313.9|11303.9|0
1597097100000|2020-08-10 22:05:00|11317.7|11307.7|11318.2|11308.2|11318.3|11308.3|11317|11307|0
1597097400000|2020-08-10 22:10:00|11317.6|11307.6|11315.3|11305.3|11317.6|11307.6|11314.7|11304.7|0
1597097700000|2020-08-10 22:15:00|11314.7|11304.7|11317|11307|11317.6|11307.6|11314.1|11304.1|0
1597098000000|2020-08-10 22:20:00|11317.6|11307.6|11318.2|11308.2|11318.2|11308.2|11316.4|11306.4|0
1597098300000|2020-08-10 22:25:00|11318.8|11308.8|11318.8|11308.8|11320|11310|11318.2|11308.2|0
1597098600000|2020-08-10 22:30:00|11318.2|11308.2|11318.5|11308.5|11319.7|11309.7|11317.6|11307.6|0
1597098900000|2020-08-10 22:35:00|11318.2|11308.2|11319.7|11309.7|11320.3|11310.3|11318.2|11308.2|0
1597099200000|2020-08-10 22:40:00|11319.1|11309.1|11316.8|11306.8|11319.1|11309.1|11316.8|11306.8|0
1597099500000|2020-08-10 22:45:00|11317|11307|11315|11305|11317.3|11307.3|11314.4|11304.4|0
1597099800000|2020-08-10 22:50:00|11315.6|11305.6|11311.4|11301.4|11315.6|11305.6|11309.6|11299.6|0
1597100100000|2020-08-10 22:55:00|11311.1|11301.1|11311.4|11301.4|11311.7|11301.7|11309.6|11299.6|0
1597100400000|2020-08-10 23:00:00|11310.8|11300.8|11311.4|11301.4|11312.3|11302.3|11308.7|11298.7|0
1597100700000|2020-08-10 23:05:00|11312|11302|11310.2|11300.2|11312|11302|11308.7|11298.7|0
1597101000000|2020-08-10 23:10:00|11310.5|11300.5|11308.7|11298.7|11310.8|11300.8|11307.5|11297.5|0
1597101300000|2020-08-10 23:15:00|11308.1|11298.1|11308.1|11298.1|11309.8|11299.8|11306.9|11296.9|0
1597101600000|2020-08-10 23:20:00|11309.8|11299.8|11311.1|11301.1|11311.6|11301.6|11309.8|11299.8|0
1597101900000|2020-08-10 23:25:00|11311.7|11301.7|11309.9|11299.9|11311.7|11301.7|11309.9|11299.9|0
1597102200000|2020-08-10 23:30:00|11310.5|11300.5|11316.5|11306.5|11317.1|11307.1|11310.5|11300.5|0
1597102500000|2020-08-10 23:35:00|11317.1|11307.1|11320|11310|11321.2|11311.2|11316.5|11306.5|0
1597102800000|2020-08-10 23:40:00|11320.6|11310.6|11321.8|11311.8|11323.6|11313.6|11318.8|11308.8|0
1597103100000|2020-08-10 23:45:00|11321.2|11311.2|11320.6|11310.6|11322.4|11312.4|11320|11310|0
1597103400000|2020-08-10 23:50:00|11320|11310|11320.6|11310.6|11321.8|11311.8|11320|11310|0
1597103700000|2020-08-10 23:55:00|11320|11310|11321.5|11311.5|11321.5|11311.5|11320|11310|0
1597104000000|2020-08-11 00:00:00|11320.9|11310.9|11318.6|11308.6|11321.5|11311.5|11316.8|11306.8|0
1597104300000|2020-08-11 00:05:00|11319.2|11309.2|11316.2|11306.2|11320.3|11310.3|11315.6|11305.6|0
1597104600000|2020-08-11 00:10:00|11316.5|11306.5|11310.2|11300.2|11316.5|11306.5|11309.6|11299.6|0
1597104900000|2020-08-11 00:15:00|11309.6|11299.6|11312.7|11302.7|11314.6|11304.6|11309.6|11299.6|0
1597105200000|2020-08-11 00:20:00|11312.4|11302.4|11313.4|11303.4|11313.4|11303.4|11311.6|11301.6|0
1597105500000|2020-08-11 00:25:00|11313.6|11303.6|11313.4|11303.4|11314.5|11304.5|11309.2|11299.2|0
1597105800000|2020-08-11 00:30:00|11314.5|11304.5|11320.4|11310.4|11321.9|11311.9|11314.5|11304.5|0
1597106100000|2020-08-11 00:35:00|11321|11311|11322.4|11312.4|11324.2|11314.2|11319.9|11309.9|0
1597106400000|2020-08-11 00:40:00|11323|11313|11322.1|11312.1|11326|11316|11321.8|11311.8|0
1597106700000|2020-08-11 00:45:00|11321.5|11311.5|11322.7|11312.7|11323.3|11313.3|11319.7|11309.7|0
1597107000000|2020-08-11 00:50:00|11323|11313|11324.5|11314.5|11325.1|11315.1|11322.1|11312.1|0
1597107300000|2020-08-11 00:55:00|11325.1|11315.1|11325.1|11315.1|11326.2|11316.2|11323.9|11313.9|0
1597107600000|2020-08-11 01:00:00|11317.9|11307.9|11295.6|11289.1|11317.9|11311.1|11295.6|11289.1|189
1597107900000|2020-08-11 01:05:00|11296.1|11291.1|11304.6|11298.6|11305.1|11301.6|11294.1|11290.6|81
1597108200000|2020-08-11 01:10:00|11302.6|11298.1|11307.6|11304.1|11310.6|11307.1|11298.6|11295.6|103
1597108500000|2020-08-11 01:15:00|11308.1|11304.6|11321.1|11315.6|11322.6|11319.1|11308.1|11304.6|116
1597108800000|2020-08-11 01:20:00|11319.6|11316.1|11330.6|11326.6|11333.6|11329.6|11319.6|11316.1|106
1597109100000|2020-08-11 01:25:00|11331.6|11327.1|11323.6|11319.6|11333.6|11330.1|11323.6|11319.1|65
1597109400000|2020-08-11 01:30:00|11325.6|11320.1|11333.1|11328.1|11337.1|11334.1|11325.6|11320.1|133
1597109700000|2020-08-11 01:35:00|11335.1|11328.6|11328.1|11324.6|11335.6|11332.1|11326.6|11323.6|102
1597110000000|2020-08-11 01:40:00|11329.6|11325.1|11337.6|11333.6|11339.1|11336.1|11329.1|11324.6|127
1597110300000|2020-08-11 01:45:00|11338.6|11334.1|11354.6|11351.1|11362.1|11358.6|11338.6|11334.1|425
1597110600000|2020-08-11 01:50:00|11354.1|11351.6|11353.1|11349.6|11357.1|11352.1|11349.1|11345.1|150
1597110900000|2020-08-11 01:55:00|11353.6|11350.6|11344.1|11340.6|11354.1|11350.6|11341.1|11338.6|94
1597111200000|2020-08-11 02:00:00|11343.6|11341.6|11352.6|11349.1|11354.6|11351.1|11343.1|11341.1|169
1597111500000|2020-08-11 02:05:00|11351.6|11349.6|11355.6|11352.1|11359.1|11355.6|11351.6|11347.6|218
1597111800000|2020-08-11 02:10:00|11355.1|11351.1|11356.1|11353.1|11358.1|11354.6|11352.6|11349.6|124
1597112100000|2020-08-11 02:15:00|11355.6|11354.1|11357.1|11354.1|11360.6|11357.1|11355.6|11354.1|78
1597112400000|2020-08-11 02:20:00|11355.6|11353.1|11360.6|11356.1|11361.1|11358.1|11355.6|11352.1|77
1597112700000|2020-08-11 02:25:00|11359.1|11356.6|11361.1|11357.1|11363.1|11360.6|11358.6|11355.6|85
1597113000000|2020-08-11 02:30:00|11359.6|11357.6|11366.6|11363.1|11367.6|11364.1|11358.6|11355.1|172
1597113300000|2020-08-11 02:35:00|11367.1|11363.6|11362.6|11359.1|11367.6|11365.1|11362.1|11359.1|108
1597113600000|2020-08-11 02:40:00|11362.1|11358.6|11359.6|11355.6|11362.1|11358.6|11358.6|11355.1|35
1597113900000|2020-08-11 02:45:00|11360.1|11356.1|11356.1|11352.1|11363.6|11360.6|11355.6|11352.1|61
1597114200000|2020-08-11 02:50:00|11354.6|11352.6|11359.1|11355.6|11360.6|11357.1|11352.1|11349.6|48
1597114500000|2020-08-11 02:55:00|11360.6|11357.1|11354.1|11351.1|11360.6|11358.1|11353.6|11350.6|46
1597114800000|2020-08-11 03:00:00|11353.6|11350.6|11360.6|11358.1|11360.6|11358.1|11353.6|11350.1|58
1597115100000|2020-08-11 03:05:00|11361.6|11357.6|11357.6|11354.1|11361.6|11358.6|11356.6|11353.6|42
1597115400000|2020-08-11 03:10:00|11356.6|11353.6|11358.1|11354.6|11360.1|11356.6|11356.6|11353.6|26
1597115700000|2020-08-11 03:15:00|11358.6|11355.1|11355.6|11352.6|11362.1|11358.6|11355.6|11352.1|47
1597116000000|2020-08-11 03:20:00|11355.1|11353.1|11355.6|11352.1|11357.6|11354.6|11350.6|11347.6|130
1597116300000|2020-08-11 03:25:00|11354.6|11351.1|11360.1|11356.6|11361.6|11358.1|11353.6|11350.1|71
1597116600000|2020-08-11 03:30:00|11360.6|11357.1|11346.1|11343.1|11360.6|11357.6|11346.1|11342.1|207
1597116900000|2020-08-11 03:35:00|11347.1|11343.6|11352.6|11349.6|11353.1|11349.6|11345.6|11342.1|162
1597117200000|2020-08-11 03:40:00|11353.1|11350.6|11349.1|11345.6|11355.1|11352.1|11347.1|11344.6|290
1597117500000|2020-08-11 03:45:00|11344.1|11337.6|11358.7|11356.7|11360.8|11358.8|11337.1|11334.1|409531
1597117800000|2020-08-11 03:50:00|11358.8|11356.8|11360.6|11358.6|11365.4|11363.4|11357.6|11355.6|248175
1597118100000|2020-08-11 03:55:00|11360.2|11358.2|11366.6|11364.6|11366.8|11364.8|11353.2|11351.2|212325
1597118400000|2020-08-11 04:00:00|11367|11365|11366.7|11364.7|11369.3|11367.3|11362.1|11360.1|219975
1597118700000|2020-08-11 04:05:00|11366.6|11364.6|11356.6|11354.6|11368.4|11366.4|11355|11353|169575
1597119000000|2020-08-11 04:10:00|11356.5|11354.5|11360.6|11358.6|11361.1|11359.1|11353.4|11351.4|117825
1597119300000|2020-08-11 04:15:00|11361.4|11359.4|11358.8|11356.8|11362.1|11360.1|11354|11352|105975
1597119600000|2020-08-11 04:20:00|11358.6|11356.6|11351.8|11349.8|11358.6|11356.6|11349.7|11347.7|124050
1597119900000|2020-08-11 04:25:00|11350.4|11348.4|11351.7|11349.7|11354.7|11352.7|11347.2|11345.2|111300
1597120200000|2020-08-11 04:30:00|11351.8|11349.8|11345.7|11343.7|11351.8|11349.8|11337.7|11335.7|210525
1597120500000|2020-08-11 04:35:00|11345.3|11343.3|11348.6|11346.6|11350.7|11348.7|11343.6|11341.6|85650
1597120800000|2020-08-11 04:40:00|11348.7|11346.7|11348.4|11346.4|11352.9|11350.9|11343.9|11341.9|87150
1597121100000|2020-08-11 04:45:00|11347.7|11345.7|11349.1|11347.1|11349.2|11347.2|11344.1|11342.1|79425
1597121400000|2020-08-11 04:50:00|11348.6|11346.6|11356.8|11354.8|11358.8|11356.8|11348.5|11346.5|141000
1597121700000|2020-08-11 04:55:00|11356.5|11354.5|11356.5|11354.5|11358.5|11356.5|11353|11351|65025
1597122000000|2020-08-11 05:00:00|11356.4|11354.4|11358.9|11356.9|11362.6|11360.6|11355.7|11353.7|103500
1597122300000|2020-08-11 05:05:00|11358.5|11356.5|11361|11359|11361.9|11359.9|11358|11356|53175
1597122600000|2020-08-11 05:10:00|11360.7|11358.7|11356.6|11354.6|11361.4|11359.4|11352.3|11350.3|73425
1597122900000|2020-08-11 05:15:00|11356.4|11354.4|11352.4|11350.4|11356.8|11354.8|11347.2|11345.2|56025
1597123200000|2020-08-11 05:20:00|11352.3|11350.3|11352|11350|11354.6|11352.6|11349.9|11347.9|30525
1597123500000|2020-08-11 05:25:00|11352.5|11350.5|11349.2|11347.2|11352.8|11350.8|11347.4|11345.4|54450
1597123800000|2020-08-11 05:30:00|11349.4|11347.4|11329.7|11327.7|11351.4|11349.4|11320.2|11318.2|391425
1597124100000|2020-08-11 05:35:00|11329.6|11327.6|11335.1|11333.1|11335.6|11333.6|11321.2|11319.2|263175
1597124400000|2020-08-11 05:40:00|11334.5|11332.5|11327.9|11325.9|11337.7|11335.7|11327.6|11325.6|154950
1597124700000|2020-08-11 05:45:00|11326.8|11324.8|11318.9|11316.9|11326.8|11324.8|11310.9|11308.9|267000
1597125000000|2020-08-11 05:50:00|11319.1|11317.1|11326|11324|11330.5|11328.5|11313.9|11311.9|106050
1597125300000|2020-08-11 05:55:00|11325.7|11323.7|11328.6|11326.6|11328.9|11326.9|11320.8|11318.8|56925
1597125600000|2020-08-11 06:00:00|11329.6|11327.6|11333.6|11331.6|11334.3|11332.3|11328.5|11326.5|109800
1597125900000|2020-08-11 06:05:00|11333.7|11331.7|11331.4|11329.4|11340|11338|11329.7|11327.7|83250
1597126200000|2020-08-11 06:10:00|11331.3|11329.3|11332.1|11330.1|11337.7|11335.7|11331.1|11329.1|57075
1597126500000|2020-08-11 06:15:00|11331.7|11329.7|11325.8|11323.8|11331.7|11329.7|11323.1|11321.1|79500
1597126800000|2020-08-11 06:20:00|11325.4|11323.4|11325.1|11323.1|11330.4|11328.4|11324.8|11322.8|76500
1597127100000|2020-08-11 06:25:00|11324.6|11322.6|11323.7|11321.7|11331.6|11329.6|11321.7|11319.7|64275
1597127400000|2020-08-11 06:30:00|11322.8|11320.8|11307.5|11305.5|11324.1|11322.1|11303.6|11301.6|206550
1597127700000|2020-08-11 06:35:00|11308|11306|11312|11310|11314.7|11312.7|11304.9|11302.9|132450
1597128000000|2020-08-11 06:40:00|11312.1|11310.1|11313.1|11311.1|11314.9|11312.9|11306.3|11304.3|74025
1597128300000|2020-08-11 06:45:00|11313.9|11311.9|11313.4|11311.4|11317.7|11315.7|11307.4|11305.4|74325
1597128600000|2020-08-11 06:50:00|11312.6|11310.6|11298.9|11296.9|11313.3|11311.3|11296.2|11294.2|157125
1597128900000|2020-08-11 06:55:00|11299|11297|11306.6|11304.6|11309.1|11307.1|11298.3|11296.3|72900
1597129200000|2020-08-11 07:00:00|11306|11304|11319|11317|11321.1|11319.1|11306|11304|117750
1597129500000|2020-08-11 07:05:00|11319.1|11317.1|11315.3|11313.3|11321.6|11319.6|11312.4|11310.4|63675
1597129800000|2020-08-11 07:10:00|11315.6|11313.6|11319.7|11317.7|11320.6|11318.6|11309.9|11307.9|81600
1597130100000|2020-08-11 07:15:00|11320.1|11318.1|11331.7|11329.7|11333.9|11331.9|11320.1|11318.1|203775
1597130400000|2020-08-11 07:20:00|11332.2|11330.2|11328.4|11326.4|11333.6|11331.6|11327.6|11325.6|81525
1597130700000|2020-08-11 07:25:00|11328.3|11326.3|11337.2|11335.2|11339.8|11337.8|11325.1|11323.1|117525
1597131000000|2020-08-11 07:30:00|11337.5|11335.5|11343.7|11341.7|11349.5|11347.5|11332.8|11330.8|259275
1597131300000|2020-08-11 07:35:00|11343.6|11341.6|11346.8|11344.8|11352.5|11350.5|11340.9|11338.9|215400
1597131600000|2020-08-11 07:40:00|11347.4|11345.4|11350|11348|11350.5|11348.5|11340.5|11338.5|97425
1597131900000|2020-08-11 07:45:00|11348.9|11346.9|11341.8|11339.8|11350.1|11348.1|11340.4|11338.4|80025
1597132200000|2020-08-11 07:50:00|11341.9|11339.9|11342.5|11340.5|11344.6|11342.6|11336.5|11334.5|98400
1597132500000|2020-08-11 07:55:00|11342.4|11340.4|11343.6|11341.6|11346|11344|11337.8|11335.8|91200
1597132800000|2020-08-11 08:00:00|11344.4|11342.4|11349.3|11347.3|11357.4|11355.4|11342.2|11340.2|152550
1597133100000|2020-08-11 08:05:00|11348.5|11346.5|11356|11354|11361.4|11359.4|11348.5|11346.5|109425
1597133400000|2020-08-11 08:10:00|11356.2|11354.2|11341.1|11339.1|11360.9|11358.9|11339.1|11337.1|110400
1597133700000|2020-08-11 08:15:00|11341.8|11339.8|11343.4|11341.4|11350.6|11348.6|11341.1|11339.1|66150
1597134000000|2020-08-11 08:20:00|11342.4|11340.4|11346.9|11344.9|11352.3|11350.3|11342.4|11340.4|51825
1597134300000|2020-08-11 08:25:00|11347.1|11345.1|11342.7|11340.7|11348.9|11346.9|11342.7|11340.7|52650
1597134600000|2020-08-11 08:30:00|11342.6|11340.6|11351.7|11349.7|11354.6|11352.6|11339|11337|97725
1597134900000|2020-08-11 08:35:00|11351.8|11349.8|11357.6|11355.6|11359.5|11357.5|11349.7|11347.7|61275
1597135200000|2020-08-11 08:40:00|11356.7|11354.7|11353.7|11351.7|11358.6|11356.6|11350.2|11348.2|49725
1597135500000|2020-08-11 08:45:00|11352.4|11350.4|11352.7|11350.7|11353.5|11351.5|11345.9|11343.9|70275
1597135800000|2020-08-11 08:50:00|11352.8|11350.8|11351.9|11349.9|11356.5|11354.5|11345.7|11343.7|101025
1597136100000|2020-08-11 08:55:00|11352|11350|11355.9|11353.9|11359.4|11357.4|11346.7|11344.7|156675
1597136400000|2020-08-11 09:00:00|11355.6|11353.6|11347.9|11345.9|11363.8|11361.8|11347.1|11345.1|203625
1597136700000|2020-08-11 09:05:00|11347.8|11345.8|11349.4|11347.4|11352.2|11350.2|11341.4|11339.4|112125
1597137000000|2020-08-11 09:10:00|11349.2|11347.2|11351.8|11349.8|11355|11353|11348.3|11346.3|93300
1597137300000|2020-08-11 09:15:00|11351.7|11349.7|11354.4|11352.4|11358.7|11356.7|11349.9|11347.9|108675
1597137600000|2020-08-11 09:20:00|11354.2|11352.2|11355|11353|11357.7|11355.7|11349.2|11347.2|51300
1597137900000|2020-08-11 09:25:00|11354.9|11352.9|11352.2|11350.2|11361.4|11359.4|11351.1|11349.1|82125
1597138200000|2020-08-11 09:30:00|11352.1|11350.1|11340.7|11338.7|11353|11351|11326.9|11324.9|379725
1597138500000|2020-08-11 09:35:00|11340.9|11338.9|11329.4|11327.4|11340.9|11338.9|11327.4|11325.4|164475
1597138800000|2020-08-11 09:40:00|11329.6|11327.6|11338.7|11336.7|11338.8|11336.8|11328.6|11326.6|186675
1597139100000|2020-08-11 09:45:00|11339.1|11337.1|11335|11333|11339.1|11337.1|11332.6|11330.6|176775
1597139400000|2020-08-11 09:50:00|11335.4|11333.4|11338|11336|11338|11336|11332|11330|201600
1597139700000|2020-08-11 09:55:00|11337.8|11335.8|11342.1|11340.1|11345.1|11343.1|11337.3|11335.3|367950
1597140000000|2020-08-11 10:00:00|11342.3|11339.3|11340.3|11335.8|11342.3|11339.3|11328.3|11325.8|637
1597140300000|2020-08-11 10:05:00|11338.8|11336.8|11327.3|11317.8|11338.8|11336.8|11327.3|11317.8|201
1597140600000|2020-08-11 10:10:00|11334.4|11324.4|11334.9|11324.9|11336.7|11326.7|11334.3|11324.3|9857529
1597140900000|2020-08-11 10:15:00|11335.2|11325.2|11333.7|11323.7|11338.4|11328.4|11333.7|11323.7|0
1597141200000|2020-08-11 10:20:00|11334.3|11324.3|11335.5|11325.5|11336.7|11326.7|11333.1|11323.1|0
1597141500000|2020-08-11 10:25:00|11334.9|11324.9|11339|11329|11339|11329|11334.9|11324.9|0
1597141800000|2020-08-11 10:30:00|11338.5|11328.5|11337.3|11327.3|11339|11329|11334.3|11324.3|0
1597142100000|2020-08-11 10:35:00|11337.9|11327.9|11337.9|11327.9|11338.5|11328.5|11336.7|11326.7|0
1597142400000|2020-08-11 10:40:00|11335.3|11330.3|11342.8|11337.3|11343.8|11339.3|11335.3|11330.3|18
1597142700000|2020-08-11 10:45:00|11339.3|11336.8|11338.8|11334.8|11342.8|11337.8|11338.8|11334.8|22
1597143000000|2020-08-11 10:50:00|11340.8|11335.3|11342.8|11339.8|11342.8|11340.3|11340.8|11334.8|46
1597143300000|2020-08-11 10:55:00|11343.3|11340.3|11343.3|11338.3|11345.8|11342.3|11341.8|11338.3|43
1597143600000|2020-08-11 11:00:00|11342.8|11338.8|11345.3|11341.8|11345.8|11342.8|11340.8|11335.8|33
1597143900000|2020-08-11 11:05:00|11345.8|11342.3|11348.3|11344.8|11354.3|11350.3|11345.8|11342.3|65
1597144200000|2020-08-11 11:10:00|11348.8|11345.8|11344.3|11340.3|11350.3|11347.3|11344.3|11340.3|5
1597144500000|2020-08-11 11:15:00|11345.8|11340.8|11343.8|11340.3|11345.8|11341.8|11343.3|11339.3|1
1597144800000|2020-08-11 11:20:00|11343.3|11339.3|11341.3|11337.8|11343.3|11339.3|11338.8|11335.8|71
1597145100000|2020-08-11 11:25:00|11342.8|11338.3|11342.8|11338.8|11343.8|11340.8|11341.3|11337.8|25
1597145400000|2020-08-11 11:30:00|11340.8|11338.3|11342.8|11339.3|11343.8|11340.8|11340.8|11337.3|25
1597145700000|2020-08-11 11:35:00|11342.3|11338.8|11337.3|11333.8|11342.3|11338.8|11337.3|11333.8|113
1597146000000|2020-08-11 11:40:00|11335.3|11331.3|11331.3|11327.3|11335.3|11331.3|11329.3|11325.3|64
1597146300000|2020-08-11 11:45:00|11330.8|11326.3|11332.3|11328.3|11332.3|11328.8|11329.3|11325.3|0
1597146600000|2020-08-11 11:50:00|11332.8|11328.8|11335.3|11331.8|11336.3|11332.3|11332.8|11328.3|34
1597146900000|2020-08-11 11:55:00|11334.8|11330.8|11332.8|11329.3|11335.3|11330.8|11329.3|11325.3|37
1597147200000|2020-08-11 12:00:00|11333.3|11329.8|11343.3|11339.8|11344.3|11341.3|11332.8|11329.3|235
1597147500000|2020-08-11 12:05:00|11343.8|11340.3|11346.3|11342.8|11346.8|11343.3|11342.8|11338.8|113
1597147800000|2020-08-11 12:10:00|11345.8|11341.3|11344.3|11340.3|11346.3|11341.8|11340.8|11335.8|18
1597148100000|2020-08-11 12:15:00|11344.8|11340.8|11348.3|11344.8|11348.8|11345.3|11344.3|11340.3|33
1597148400000|2020-08-11 12:20:00|11347.8|11343.3|11347.3|11343.3|11348.3|11344.3|11344.8|11341.3|9
1597148700000|2020-08-11 12:25:00|11346.8|11343.8|11349.3|11345.8|11350.3|11347.8|11344.8|11341.3|39
1597149000000|2020-08-11 12:30:00|11348.8|11346.3|11343.8|11338.8|11349.3|11346.3|11339.3|11335.8|43
1597149300000|2020-08-11 12:35:00|11344.8|11339.3|11358.3|11354.8|11361.8|11358.3|11344.8|11338.8|38
1597149600000|2020-08-11 12:40:00|11357.3|11354.3|11358.3|11354.8|11362.8|11358.8|11356.3|11353.3|44
1597149900000|2020-08-11 12:45:00|11358.8|11354.3|11359.3|11354.3|11363.3|11358.8|11354.3|11350.3|80
1597150200000|2020-08-11 12:50:00|11358.8|11353.3|11354.8|11348.3|11358.8|11355.3|11354.8|11348.3|18
1597150500000|2020-08-11 12:55:00|11352.8|11348.8|11351.8|11347.8|11353.8|11350.8|11347.8|11344.3|19
1597150800000|2020-08-11 13:00:00|11350.8|11347.3|11346.8|11342.8|11350.8|11347.3|11343.3|11338.8|18
1597151100000|2020-08-11 13:05:00|11347.8|11342.3|11339.3|11335.3|11347.8|11343.3|11338.3|11334.3|28
1597151400000|2020-08-11 13:10:00|11338.8|11334.3|11325.8|11321.8|11341.8|11337.8|11325.3|11321.8|67
1597151700000|2020-08-11 13:15:00|11325.3|11321.3|11332.3|11328.3|11334.3|11330.8|11324.3|11320.8|45
1597152000000|2020-08-11 13:20:00|11331.8|11327.8|11329.8|11325.8|11333.8|11330.3|11327.8|11324.8|32
1597152300000|2020-08-11 13:25:00|11330.3|11324.8|11333.3|11329.8|11334.8|11331.8|11328.8|11324.8|17
1597152600000|2020-08-11 13:30:00|11333.8|11330.8|11320.3|11316.3|11337.3|11333.3|11318.8|11315.8|83
1597152900000|2020-08-11 13:35:00|11321.3|11316.8|11344.8|11341.3|11345.3|11342.3|11320.8|11316.8|153
1597153200000|2020-08-11 13:40:00|11345.3|11341.8|11349.8|11346.3|11351.3|11347.8|11341.8|11337.3|115
1597153500000|2020-08-11 13:45:00|11350.3|11347.8|11351.3|11347.8|11355.3|11350.8|11349.3|11344.8|61
1597153800000|2020-08-11 13:50:00|11352.3|11348.3|11343.8|11339.8|11352.3|11348.8|11338.3|11334.3|71
1597154100000|2020-08-11 13:55:00|11344.8|11340.3|11327.8|11323.8|11346.3|11343.3|11327.3|11323.8|108
1597154400000|2020-08-11 14:00:00|11327.3|11323.3|11321.3|11317.3|11329.3|11325.3|11315.3|11311.8|147
1597154700000|2020-08-11 14:05:00|11320.8|11315.8|11308.8|11304.3|11321.3|11317.8|11302.8|11298.8|154
1597155000000|2020-08-11 14:10:00|11309.8|11304.8|11309.3|11304.8|11313.3|11309.3|11304.8|11301.3|187
1597155300000|2020-08-11 14:15:00|11308.3|11304.3|11316.8|11313.3|11317.8|11314.8|11305.8|11302.8|149
1597155600000|2020-08-11 14:20:00|11317.3|11312.8|11311.8|11308.8|11319.8|11315.8|11310.8|11306.8|109
1597155900000|2020-08-11 14:25:00|11312.3|11309.8|11319.3|11315.8|11319.8|11316.8|11312.3|11308.3|221
1597156200000|2020-08-11 14:30:00|11317.8|11315.3|11313.8|11310.8|11318.8|11316.3|11308.8|11305.8|190
1597156500000|2020-08-11 14:35:00|11313.3|11310.3|11334.3|11330.8|11334.8|11331.8|11313.3|11309.3|153
1597156800000|2020-08-11 14:40:00|11334.8|11331.3|11342.8|11339.8|11343.3|11340.3|11332.8|11328.8|157
1597157100000|2020-08-11 14:45:00|11345.3|11338.8|11337.3|11333.3|11345.8|11341.8|11335.8|11332.8|116
1597157400000|2020-08-11 14:50:00|11337.8|11334.3|11342.3|11338.3|11342.8|11338.3|11334.3|11330.3|37
1597157700000|2020-08-11 14:55:00|11343.3|11337.8|11336.8|11333.8|11344.8|11341.3|11336.3|11333.3|79
1597158000000|2020-08-11 15:00:00|11337.3|11336.8|11343.8|11338.8|11347.3|11343.8|11335.8|11332.8|65
1597158300000|2020-08-11 15:05:00|11343.3|11339.3|11347.8|11343.8|11349.3|11345.8|11342.3|11339.3|68
1597158600000|2020-08-11 15:10:00|11348.3|11345.8|11347.3|11343.8|11350.3|11346.8|11345.8|11341.8|39
1597158900000|2020-08-11 15:15:00|11346.8|11343.3|11342.8|11339.3|11348.3|11344.8|11340.8|11338.3|60
1597159200000|2020-08-11 15:20:00|11341.8|11338.3|11341.3|11337.8|11343.8|11339.8|11339.3|11335.8|102
1597159500000|2020-08-11 15:25:00|11340.8|11337.3|11333.8|11330.3|11341.3|11337.8|11331.3|11328.3|192
1597159800000|2020-08-11 15:30:00|11334.3|11330.8|11329.8|11325.8|11335.3|11331.8|11323.3|11319.3|236
1597160100000|2020-08-11 15:35:00|11328.8|11325.3|11332.8|11328.8|11336.8|11333.3|11328.8|11324.8|59
1597160400000|2020-08-11 15:40:00|11332.3|11329.3|11330.8|11326.8|11335.8|11331.8|11329.8|11326.8|84
1597160700000|2020-08-11 15:45:00|11330.3|11327.3|11324.8|11321.8|11330.8|11327.3|11324.3|11321.3|28
1597161000000|2020-08-11 15:50:00|11325.8|11322.3|11321.3|11317.8|11325.8|11322.3|11317.8|11313.8|83
1597161300000|2020-08-11 15:55:00|11320.3|11317.3|11316.3|11312.8|11322.8|11318.8|11315.3|11312.8|177
1597161600000|2020-08-11 16:00:00|11316.8|11312.3|11309.8|11306.8|11316.8|11312.8|11308.3|11304.3|111
1597161900000|2020-08-11 16:05:00|11310.3|11305.8|11317.3|11313.8|11318.3|11314.8|11308.3|11304.8|74
1597162200000|2020-08-11 16:10:00|11317.8|11313.3|11323.3|11319.3|11323.3|11319.8|11312.8|11308.8|127
1597162500000|2020-08-11 16:15:00|11323.8|11319.8|11325.3|11321.8|11325.8|11322.3|11321.3|11318.3|24
1597162800000|2020-08-11 16:20:00|11325.8|11322.3|11331.3|11327.8|11331.8|11328.8|11324.8|11321.8|74
1597163100000|2020-08-11 16:25:00|11331.8|11328.3|11331.8|11329.3|11334.8|11331.8|11329.8|11326.3|26
1597163400000|2020-08-11 16:30:00|11331.3|11328.3|11330.8|11326.8|11333.3|11329.3|11328.3|11325.3|24
1597163700000|2020-08-11 16:35:00|11331.3|11327.8|11330.8|11327.8|11332.3|11328.8|11327.8|11323.8|12
1597164000000|2020-08-11 16:40:00|11330.3|11327.3|11329.3|11326.3|11330.8|11328.3|11327.8|11324.3|9
1597164300000|2020-08-11 16:45:00|11329.8|11326.8|11327.8|11324.3|11330.8|11327.3|11327.3|11324.3|11
1597164600000|2020-08-11 16:50:00|11328.3|11324.8|11328.8|11324.8|11330.8|11327.3|11326.3|11323.8|19
1597164900000|2020-08-11 16:55:00|11328.3|11323.8|11325.8|11322.3|11328.3|11324.8|11323.3|11319.8|16
1597165200000|2020-08-11 17:00:00|11324.8|11321.8|11321.8|11318.3|11326.8|11323.3|11320.8|11317.8|34
1597165500000|2020-08-11 17:05:00|11321.3|11317.3|11322.8|11319.3|11323.8|11320.3|11320.3|11315.8|45
1597165800000|2020-08-11 17:10:00|11322.3|11318.8|11318.3|11313.8|11324.8|11321.3|11317.3|11313.8|36
1597166100000|2020-08-11 17:15:00|11317.8|11314.3|11318.3|11314.8|11318.3|11315.3|11314.8|11312.3|13
1597166400000|2020-08-11 17:20:00|11317.8|11314.3|11322.8|11318.8|11322.8|11319.3|11315.8|11312.3|33
1597166700000|2020-08-11 17:25:00|11322.3|11318.3|11318.3|11314.3|11322.8|11319.8|11318.3|11314.3|26
1597167000000|2020-08-11 17:30:00|11318.8|11313.8|11318.3|11314.3|11318.8|11314.3|11315.8|11312.3|2
1597167300000|2020-08-11 17:35:00|11317.8|11313.8|11318.3|11314.3|11318.3|11314.3|11315.8|11312.8|13
1597167600000|2020-08-11 17:40:00|11317.8|11314.8|11318.3|11314.8|11319.8|11315.8|11316.8|11313.3|5
1597167900000|2020-08-11 17:45:00|11317.8|11314.3|11314.3|11310.3|11318.8|11315.3|11311.8|11308.8|43
1597168200000|2020-08-11 17:50:00|11313.3|11309.8|11316.3|11312.3|11316.3|11312.3|11311.3|11308.8|7
1597168500000|2020-08-11 17:55:00|11315.8|11312.8|11319.3|11315.8|11320.3|11316.8|11315.3|11312.3|32
1597168800000|2020-08-11 18:00:00|11318.8|11315.3|11318.8|11315.8|11320.8|11317.8|11317.8|11314.8|51
1597169100000|2020-08-11 18:05:00|11320.3|11316.3|11319.3|11315.8|11320.3|11316.8|11316.8|11313.3|22
1597169400000|2020-08-11 18:10:00|11318.8|11316.3|11312.8|11308.8|11319.3|11316.3|11311.8|11308.8|26
1597169700000|2020-08-11 18:15:00|11313.3|11309.3|11314.8|11310.3|11315.3|11311.8|11310.8|11306.8|22
1597170000000|2020-08-11 18:20:00|11314.3|11310.8|11304.8|11301.8|11315.3|11311.8|11304.8|11301.8|69
1597170300000|2020-08-11 18:25:00|11305.3|11301.3|11303.3|11299.8|11306.3|11302.3|11299.8|11296.8|109
1597170600000|2020-08-11 18:30:00|11304.3|11299.3|11300.8|11297.3|11304.3|11300.8|11295.8|11292.8|95
1597170900000|2020-08-11 18:35:00|11299.8|11296.8|11296.8|11293.3|11300.8|11297.3|11294.3|11290.8|93
1597171200000|2020-08-11 18:40:00|11298.3|11293.8|11298.3|11294.8|11304.8|11301.3|11298.3|11293.3|32
1597171500000|2020-08-11 18:45:00|11298.8|11294.3|11298.3|11294.3|11302.3|11298.8|11294.8|11290.8|26
1597171800000|2020-08-11 18:50:00|11298.8|11294.8|11299.8|11295.8|11301.8|11298.3|11294.8|11291.3|33
1597172100000|2020-08-11 18:55:00|11299.3|11294.3|11301.8|11297.3|11301.8|11298.3|11296.8|11292.3|35
1597172400000|2020-08-11 19:00:00|11301.3|11297.8|11296.8|11292.8|11303.3|11299.3|11295.8|11292.8|33
1597172700000|2020-08-11 19:05:00|11297.8|11293.3|11296.8|11293.3|11298.8|11295.8|11292.3|11288.8|43
1597173000000|2020-08-11 19:10:00|11296.3|11292.3|11293.8|11290.3|11302.3|11299.3|11293.3|11289.8|37
1597173300000|2020-08-11 19:15:00|11293.3|11289.8|11261.8|11257.8|11298.3|11294.3|11256.3|11252.8|306
1597173600000|2020-08-11 19:20:00|11262.3|11258.3|11255.8|11251.8|11267.3|11263.8|11255.3|11250.8|87
1597173900000|2020-08-11 19:25:00|11256.3|11252.8|11275.3|11271.3|11275.3|11272.3|11256.3|11252.8|88
1597174200000|2020-08-11 19:30:00|11274.8|11270.8|11256.8|11253.3|11274.8|11270.8|11256.3|11253.3|120
1597174500000|2020-08-11 19:35:00|11257.3|11254.8|11265.3|11261.8|11270.3|11266.8|11257.3|11253.8|44
1597174800000|2020-08-11 19:40:00|11267.3|11262.3|11266.8|11263.3|11269.8|11267.3|11262.3|11258.3|128
1597175100000|2020-08-11 19:45:00|11266.3|11263.8|11261.3|11257.8|11267.3|11263.8|11258.3|11254.3|80
1597175400000|2020-08-11 19:50:00|11258.3|11257.3|11258.3|11254.3|11259.8|11257.3|11249.8|11246.8|177
1597175700000|2020-08-11 19:55:00|11257.8|11255.3|11257.3|11253.3|11265.3|11262.3|11255.8|11252.3|318
1597176000000|2020-08-11 20:00:00|11256.3|11252.8|11257.8|11253.8|11259.3|11255.3|11253.3|11249.8|32
1597176300000|2020-08-11 20:05:00|11258.8|11254.3|11261.8|11257.3|11264.8|11260.3|11257.8|11253.8|42
1597176600000|2020-08-11 20:10:00|11261.3|11255.8|11263.3|11259.3|11263.8|11259.3|11258.3|11254.8|14
1597176900000|2020-08-11 20:15:00|11262.8|11258.3|11259.3|11255.3|11262.8|11258.3|11259.3|11255.3|2
1597177200000|2020-08-11 20:20:00|11259.8|11255.8|11261.3|11257.3|11261.3|11257.8|11259.8|11255.3|11
1597177500000|2020-08-11 20:25:00|11261.8|11256.8|11258.8|11255.3|11262.8|11258.8|11258.8|11255.3|5
1597177800000|2020-08-11 20:30:00|11259.3|11257.8|11264.8|11257.3|11265.3|11260.8|11259.3|11255.8|11
1597178100000|2020-08-11 20:35:00|11263.8|11256.8|11267.3|11261.3|11267.3|11264.3|11263.8|11256.8|8
1597178400000|2020-08-11 20:40:00|11267.8|11265.3|11266.8|11261.3|11268.8|11265.3|11266.3|11261.3|11
1597178700000|2020-08-11 20:45:00|11267.3|11258.8|11267.3|11258.3|11267.3|11258.8|11267.3|11258.3|1
1597179000000|2020-08-11 20:50:00|11267.8|11258.8|11269.1|11259.1|11269.1|11265.3|11267.8|11258.8|1
1597179300000|2020-08-11 20:55:00|11269.3|11259.3|11273.3|11263.3|11273.3|11263.3|11268.3|11258.8|36
1597179600000|2020-08-11 21:00:00|11274.1|11264.1|11274.1|11264.1|11274.1|11264.1|11274.1|11264.1|0
1597179900000|2020-08-11 21:05:00|11271.8|11261.8|11274.1|11264.1|11274.1|11264.1|11269.6|11259.6|2
1597180200000|2020-08-11 21:10:00|11274.3|11264.3|11278.8|11268.8|11278.8|11271.8|11274.3|11264.3|9904401
1597180500000|2020-08-11 21:15:00|11279.1|11269.1|11280.5|11270.5|11281.1|11271.1|11277.9|11267.9|0
1597180800000|2020-08-11 21:20:00|11280.9|11270.9|11279.8|11269.8|11281.5|11271.5|11279.1|11269.1|0
1597181100000|2020-08-11 21:25:00|11279.9|11269.9|11280.6|11270.6|11280.9|11270.9|11279.8|11269.8|0
1597181400000|2020-08-11 21:30:00|11278.7|11268.7|11280.6|11270.6|11282.5|11272.5|11277.9|11267.9|0
1597181700000|2020-08-11 21:35:00|11280.4|11270.4|11279.8|11269.8|11280.6|11270.6|11279.8|11269.8|0
1597182000000|2020-08-11 21:40:00|11279.7|11269.7|11278.9|11268.9|11280|11270|11278|11268|0
1597182300000|2020-08-11 21:45:00|11278.5|11268.5|11278.1|11268.1|11278.5|11268.5|11277.8|11267.8|0
1597182600000|2020-08-11 21:50:00|11278.4|11268.4|11279.1|11269.1|11279.2|11269.2|11277.8|11267.8|0
1597182900000|2020-08-11 21:55:00|11279.3|11269.3|11286.4|11276.4|11287.6|11277.6|11278.8|11268.8|0
1597183200000|2020-08-11 22:00:00|11287|11277|11286.2|11276.2|11287.6|11277.6|11281.7|11271.7|0
1597183500000|2020-08-11 22:05:00|11286.4|11276.4|11288.2|11278.2|11288.2|11278.2|11285|11275|0
1597183800000|2020-08-11 22:10:00|11288.5|11278.5|11286.5|11276.5|11289.2|11279.2|11285.3|11275.3|0
1597184100000|2020-08-11 22:15:00|11286.2|11276.2|11287.7|11277.7|11288.9|11278.9|11284.8|11274.8|0
1597184400000|2020-08-11 22:20:00|11288.3|11278.3|11282.4|11272.4|11288.6|11278.6|11282.4|11272.4|0
1597184700000|2020-08-11 22:25:00|11282.7|11272.7|11277.4|11267.4|11283|11273|11274.7|11264.7|0
1597185000000|2020-08-11 22:30:00|11278|11268|11283.9|11273.9|11283.9|11273.9|11278|11268|0
1597185300000|2020-08-11 22:35:00|11283.3|11273.3|11282.1|11272.1|11283.9|11273.9|11279.8|11269.8|0
1597185600000|2020-08-11 22:40:00|11280.1|11270.1|11277.7|11267.7|11281|11271|11276.8|11266.8|0
1597185900000|2020-08-11 22:45:00|11277.4|11267.4|11278.4|11268.4|11278.4|11268.4|11275.4|11265.4|0
1597186200000|2020-08-11 22:50:00|11279|11269|11282|11272|11283.4|11273.4|11279|11269|0
1597186500000|2020-08-11 22:55:00|11282.6|11272.6|11281.4|11271.4|11282.6|11272.6|11281.1|11271.1|0
1597186800000|2020-08-11 23:00:00|11282|11272|11279.1|11269.1|11282.3|11272.3|11279.1|11269.1|0
1597187100000|2020-08-11 23:05:00|11279.6|11269.6|11275.5|11265.5|11280.2|11270.2|11275.5|11265.5|0
1597187400000|2020-08-11 23:10:00|11276.1|11266.1|11276.1|11266.1|11277.9|11267.9|11275.5|11265.5|0
1597187700000|2020-08-11 23:15:00|11275.8|11265.8|11276.1|11266.1|11277.3|11267.3|11273.1|11263.1|0
1597188000000|2020-08-11 23:20:00|11275.5|11265.5|11276.7|11266.7|11277.3|11267.3|11275.5|11265.5|0
1597188300000|2020-08-11 23:25:00|11275.5|11265.5|11276.7|11266.7|11277.9|11267.9|11275.5|11265.5|0
1597188600000|2020-08-11 23:30:00|11277.3|11267.3|11284.4|11274.4|11284.4|11274.4|11277|11267|0
1597188900000|2020-08-11 23:35:00|11284.1|11274.1|11286.2|11276.2|11286.2|11276.2|11282.3|11272.3|0
1597189200000|2020-08-11 23:40:00|11285.6|11275.6|11287.1|11277.1|11287.1|11277.1|11283.6|11273.6|0
1597189500000|2020-08-11 23:45:00|11286.8|11276.8|11280.1|11270.1|11287.1|11277.1|11280.1|11270.1|0
1597189800000|2020-08-11 23:50:00|11280.4|11270.4|11279.6|11269.6|11282.5|11272.5|11279|11269|0
1597190100000|2020-08-11 23:55:00|11279|11269|11275.4|11265.4|11281|11271|11275.4|11265.4|0
1597190400000|2020-08-12 00:00:00|11276|11266|11283.1|11273.1|11283.7|11273.7|11274.2|11264.2|0
1597190700000|2020-08-12 00:05:00|11282.5|11272.5|11284.3|11274.3|11290.8|11280.8|11281.3|11271.3|0
1597191000000|2020-08-12 00:10:00|11284.6|11274.6|11283.1|11273.1|11285.5|11275.5|11281.3|11271.3|0
1597191300000|2020-08-12 00:15:00|11282.5|11272.5|11291.4|11281.4|11293.2|11283.2|11282.5|11272.5|0
1597191600000|2020-08-12 00:20:00|11291.7|11281.7|11294.7|11284.7|11294.7|11284.7|11290.8|11280.8|0
1597191900000|2020-08-12 00:25:00|11294.4|11284.4|11287|11277|11295.3|11285.3|11286.4|11276.4|0
1597192200000|2020-08-12 00:30:00|11286.4|11276.4|11283.5|11273.5|11287.9|11277.9|11281.7|11271.7|0
1597192500000|2020-08-12 00:35:00|11282.9|11272.9|11268|11258|11282.9|11272.9|11267.4|11257.4|0
1597192800000|2020-08-12 00:40:00|11267.4|11257.4|11271.3|11261.3|11274.9|11264.9|11267.4|11257.4|0
1597193100000|2020-08-12 00:45:00|11270.7|11260.7|11272.5|11262.5|11274.3|11264.3|11265.4|11255.4|0
1597193400000|2020-08-12 00:50:00|11272.8|11262.8|11265.4|11255.4|11274.3|11264.3|11263.6|11253.6|0
1597193700000|2020-08-12 00:55:00|11265.7|11255.7|11263|11253|11268.3|11258.3|11256.5|11246.5|0
1597194000000|2020-08-12 01:00:00|11262.4|11252.4|11251.3|11244.8|11271.1|11261.1|11250.3|11244.8|261
1597194300000|2020-08-12 01:05:00|11250.8|11247.8|11255.3|11251.3|11258.3|11254.3|11249.8|11244.8|191
1597194600000|2020-08-12 01:10:00|11254.8|11251.8|11253.8|11249.8|11257.8|11253.3|11247.3|11243.3|246
1597194900000|2020-08-12 01:15:00|11253.3|11248.3|11241.3|11238.3|11253.3|11248.3|11234.8|11231.3|307
1597195200000|2020-08-12 01:20:00|11240.8|11237.8|11222.3|11218.8|11240.8|11237.8|11222.3|11218.8|636
1597195500000|2020-08-12 01:25:00|11221.8|11218.3|11223.8|11219.8|11228.8|11225.3|11217.8|11213.8|485
1597195800000|2020-08-12 01:30:00|11225.8|11220.3|11216.8|11213.3|11233.8|11230.8|11216.8|11213.3|502
1597196100000|2020-08-12 01:35:00|11217.3|11213.8|11236.3|11232.8|11237.8|11234.8|11216.8|11213.3|397
1597196400000|2020-08-12 01:40:00|11235.8|11232.3|11227.8|11223.8|11235.8|11232.3|11226.8|11222.8|358
1597196700000|2020-08-12 01:45:00|11227.3|11222.3|11224.8|11221.3|11233.8|11229.8|11223.8|11220.3|138
1597197000000|2020-08-12 01:50:00|11225.3|11220.3|11236.8|11232.8|11237.3|11234.3|11220.3|11216.8|135
1597197300000|2020-08-12 01:55:00|11236.3|11232.3|11233.8|11229.3|11237.8|11233.3|11229.8|11225.3|76
1597197600000|2020-08-12 02:00:00|11233.3|11228.8|11231.3|11227.3|11234.8|11231.3|11226.3|11222.3|265
1597197900000|2020-08-12 02:05:00|11230.8|11228.3|11235.8|11231.8|11240.8|11236.8|11228.3|11224.8|149
1597198200000|2020-08-12 02:10:00|11236.8|11232.3|11219.3|11215.3|11237.3|11232.8|11218.8|11215.3|194
1597198500000|2020-08-12 02:15:00|11218.8|11214.8|11216.3|11212.8|11222.3|11218.8|11214.3|11211.8|276
1597198800000|2020-08-12 02:20:00|11217.3|11213.3|11227.3|11223.8|11229.3|11225.3|11213.8|11210.8|70
1597199100000|2020-08-12 02:25:00|11227.8|11224.3|11230.8|11227.3|11235.8|11231.3|11226.8|11223.8|124
1597199400000|2020-08-12 02:30:00|11231.3|11227.8|11231.3|11227.3|11233.8|11230.3|11225.8|11221.8|98
1597199700000|2020-08-12 02:35:00|11230.3|11227.8|11235.3|11231.8|11235.3|11232.3|11230.3|11226.3|86
1597200000000|2020-08-12 02:40:00|11236.3|11232.3|11239.3|11235.3|11245.3|11240.3|11232.3|11229.3|55
1597200300000|2020-08-12 02:45:00|11238.8|11235.8|11240.3|11236.8|11243.3|11239.8|11237.8|11234.3|96
1597200600000|2020-08-12 02:50:00|11239.8|11235.8|11237.8|11233.8|11240.3|11236.8|11230.3|11227.3|172
1597200900000|2020-08-12 02:55:00|11237.3|11234.3|11229.8|11226.3|11241.8|11237.8|11229.3|11225.8|97
1597201200000|2020-08-12 03:00:00|11229.3|11225.8|11230.3|11226.3|11237.8|11234.3|11225.3|11222.3|87
1597201500000|2020-08-12 03:05:00|11229.8|11224.3|11222.3|11218.3|11234.8|11231.3|11220.3|11216.8|98
1597201800000|2020-08-12 03:10:00|11221.8|11218.8|11224.3|11220.8|11230.3|11226.3|11220.3|11217.8|105
1597202100000|2020-08-12 03:15:00|11223.8|11220.3|11224.8|11221.3|11226.3|11222.8|11221.3|11218.3|162
1597202400000|2020-08-12 03:20:00|11224.3|11220.8|11230.8|11226.8|11233.3|11229.8|11223.3|11220.3|141
1597202700000|2020-08-12 03:25:00|11230.3|11226.3|11227.3|11223.8|11230.8|11226.3|11222.3|11219.3|181
1597203000000|2020-08-12 03:30:00|11226.8|11224.3|11245.8|11240.8|11247.3|11241.8|11225.3|11221.8|320
1597203300000|2020-08-12 03:35:00|11245.3|11240.3|11238.3|11234.8|11246.8|11243.3|11234.3|11231.3|219
1597203600000|2020-08-12 03:40:00|11240.3|11235.8|11225.8|11221.8|11245.3|11242.8|11223.3|11219.8|567
1597203900000|2020-08-12 03:45:00|11232.8|11228.3|11245.7|11243.7|11255.3|11251.3|11232.8|11228.3|922363
1597204200000|2020-08-12 03:50:00|11246|11244|11242.7|11240.7|11246|11244|11230|11228|441150
1597204500000|2020-08-12 03:55:00|11243|11241|11248.8|11246.8|11252|11250|11236.9|11234.9|250050
1597204800000|2020-08-12 04:00:00|11249.3|11247.3|11248.6|11246.6|11253.5|11251.5|11242|11240|217200
1597205100000|2020-08-12 04:05:00|11249.3|11247.3|11254.1|11252.1|11254.7|11252.7|11245.5|11243.5|150450
1597205400000|2020-08-12 04:10:00|11254.2|11252.2|11264.6|11262.6|11267.2|11265.2|11254.1|11252.1|304725
1597205700000|2020-08-12 04:15:00|11265.5|11263.5|11258.7|11256.7|11268.9|11266.9|11256.5|11254.5|197775
1597206000000|2020-08-12 04:20:00|11257.4|11255.4|11263.5|11261.5|11264.6|11262.6|11255.1|11253.1|173100
1597206300000|2020-08-12 04:25:00|11263.2|11261.2|11261.6|11259.6|11263.6|11261.6|11257.9|11255.9|133500
1597206600000|2020-08-12 04:30:00|11261.8|11259.8|11254.7|11252.7|11264.6|11262.6|11254.1|11252.1|190125
1597206900000|2020-08-12 04:35:00|11254.2|11252.2|11248.9|11246.9|11256.5|11254.5|11248.1|11246.1|149100
1597207200000|2020-08-12 04:40:00|11249.5|11247.5|11254.4|11252.4|11255.9|11253.9|11249.4|11247.4|47100
1597207500000|2020-08-12 04:45:00|11254.2|11252.2|11262.5|11260.5|11262.5|11260.5|11253.3|11251.3|70725
1597207800000|2020-08-12 04:50:00|11262.4|11260.4|11255.5|11253.5|11262.8|11260.8|11254.3|11252.3|65550
1597208100000|2020-08-12 04:55:00|11255.7|11253.7|11256|11254|11260.4|11258.4|11253.1|11251.1|43725
1597208400000|2020-08-12 05:00:00|11256.6|11254.6|11247.1|11245.1|11256.6|11254.6|11244|11242|171600
1597208700000|2020-08-12 05:05:00|11247|11245|11252.1|11250.1|11252.1|11250.1|11245|11243|48000
1597209000000|2020-08-12 05:10:00|11252.4|11250.4|11251.8|11249.8|11252.9|11250.9|11248.6|11246.6|61725
1597209300000|2020-08-12 05:15:00|11251.9|11249.9|11253.1|11251.1|11256.3|11254.3|11248.2|11246.2|62850
1597209600000|2020-08-12 05:20:00|11252.7|11250.7|11252|11250|11255.7|11253.7|11250.8|11248.8|33900
1597209900000|2020-08-12 05:25:00|11251.3|11249.3|11257.8|11255.8|11259.4|11257.4|11251.3|11249.3|44925
1597210200000|2020-08-12 05:30:00|11257.6|11255.6|11259.4|11257.4|11264.9|11262.9|11257.6|11255.6|94950
1597210500000|2020-08-12 05:35:00|11260.3|11258.3|11280.6|11278.6|11283.9|11281.9|11258.5|11256.5|291300
1597210800000|2020-08-12 05:40:00|11280.5|11278.5|11287.6|11285.6|11294.7|11292.7|11280.5|11278.5|368025
1597211100000|2020-08-12 05:45:00|11287.4|11285.4|11285.5|11283.5|11294.7|11292.7|11285.3|11283.3|111150
1597211400000|2020-08-12 05:50:00|11285.9|11283.9|11278.7|11276.7|11287.4|11285.4|11276.7|11274.7|115050
1597211700000|2020-08-12 05:55:00|11278.3|11276.3|11279.1|11277.1|11284.4|11282.4|11276.4|11274.4|65025
1597212000000|2020-08-12 06:00:00|11279|11277|11286.7|11284.7|11287.6|11285.6|11278.6|11276.6|60750
1597212300000|2020-08-12 06:05:00|11286.4|11284.4|11300.3|11298.3|11301|11299|11286.2|11284.2|224250
1597212600000|2020-08-12 06:10:00|11299.8|11297.8|11293.2|11291.2|11301.9|11299.9|11287.1|11285.1|110850
1597212900000|2020-08-12 06:15:00|11292.9|11290.9|11296.4|11294.4|11297.7|11295.7|11292.9|11290.9|70575
1597213200000|2020-08-12 06:20:00|11296.9|11294.9|11299.6|11297.6|11306|11304|11296.7|11294.7|162075
1597213500000|2020-08-12 06:25:00|11299.7|11297.7|11294.1|11292.1|11300.9|11298.9|11293.9|11291.9|74400
1597213800000|2020-08-12 06:30:00|11294.4|11292.4|11297.3|11295.3|11298.6|11296.6|11291|11289|67725
1597214100000|2020-08-12 06:35:00|11297.2|11295.2|11294.8|11292.8|11298.4|11296.4|11292.3|11290.3|39075
1597214400000|2020-08-12 06:40:00|11295.6|11293.6|11289.3|11287.3|11296.2|11294.2|11284.3|11282.3|71550
1597214700000|2020-08-12 06:45:00|11289.2|11287.2|11295.1|11293.1|11297.6|11295.6|11289.2|11287.2|44250
1597215000000|2020-08-12 06:50:00|11294.4|11292.4|11305.6|11303.6|11311.1|11309.1|11294.4|11292.4|141675
1597215300000|2020-08-12 06:55:00|11305.5|11303.5|11301.2|11299.2|11309.2|11307.2|11298.8|11296.8|60375
1597215600000|2020-08-12 07:00:00|11301.1|11299.1|11303.3|11301.3|11303.8|11301.8|11295.8|11293.8|60225
1597215900000|2020-08-12 07:05:00|11302.5|11300.5|11306.6|11304.6|11312.8|11310.8|11302.5|11300.5|119025
1597216200000|2020-08-12 07:10:00|11307|11305|11301.4|11299.4|11307.3|11305.3|11300.1|11298.1|75975
1597216500000|2020-08-12 07:15:00|11301.2|11299.2|11312.7|11310.7|11316.9|11314.9|11301.2|11299.2|115950
1597216800000|2020-08-12 07:20:00|11312.5|11310.5|11316.4|11314.4|11319.4|11317.4|11312.5|11310.5|114225
1597217100000|2020-08-12 07:25:00|11316.7|11314.7|11315.5|11313.5|11320.9|11318.9|11310.3|11308.3|120225
1597217400000|2020-08-12 07:30:00|11315.9|11313.9|11308.5|11306.5|11316.3|11314.3|11306|11304|66075
1597217700000|2020-08-12 07:35:00|11308.6|11306.6|11304.8|11302.8|11311.4|11309.4|11301.4|11299.4|62775
1597218000000|2020-08-12 07:40:00|11305|11303|11307.8|11305.8|11310.3|11308.3|11304.6|11302.6|38025
1597218300000|2020-08-12 07:45:00|11308.2|11306.2|11310.4|11308.4|11311.6|11309.6|11307.3|11305.3|37950
1597218600000|2020-08-12 07:50:00|11310.3|11308.3|11292.3|11290.3|11315.6|11313.6|11289.1|11287.1|184800
1597218900000|2020-08-12 07:55:00|11292.8|11290.8|11296.7|11294.7|11301.6|11299.6|11292.1|11290.1|71400
1597219200000|2020-08-12 08:00:00|11296.4|11294.4|11301.9|11299.9|11309.7|11307.7|11296.4|11294.4|79200
1597219500000|2020-08-12 08:05:00|11302.3|11300.3|11299.6|11297.6|11305.9|11303.9|11299.2|11297.2|46650
1597219800000|2020-08-12 08:10:00|11299.3|11297.3|11292.2|11290.2|11300.7|11298.7|11286.9|11284.9|127650
1597220100000|2020-08-12 08:15:00|11292.4|11290.4|11291.3|11289.3|11292.4|11290.4|11278.5|11276.5|194475
1597220400000|2020-08-12 08:20:00|11291.1|11289.1|11291.5|11289.5|11298.7|11296.7|11289.6|11287.6|86700
1597220700000|2020-08-12 08:25:00|11291.7|11289.7|11295|11293|11297.3|11295.3|11290.5|11288.5|42375
1597221000000|2020-08-12 08:30:00|11295.1|11293.1|11303.2|11301.2|11307.8|11305.8|11295|11293|84975
1597221300000|2020-08-12 08:35:00|11303|11301|11303.6|11301.6|11303.6|11301.6|11298.7|11296.7|82425
1597221600000|2020-08-12 08:40:00|11304.3|11302.3|11313.9|11311.9|11324.8|11322.8|11304.3|11302.3|194625
1597221900000|2020-08-12 08:45:00|11314.3|11312.3|11314.6|11312.6|11320.1|11318.1|11310.9|11308.9|71625
1597222200000|2020-08-12 08:50:00|11314|11312|11307.3|11305.3|11314.3|11312.3|11304.6|11302.6|60600
1597222500000|2020-08-12 08:55:00|11307.6|11305.6|11311.1|11309.1|11313.1|11311.1|11307.4|11305.4|30600
1597222800000|2020-08-12 09:00:00|11311.2|11309.2|11309.6|11307.6|11317.3|11315.3|11309|11307|84600
1597223100000|2020-08-12 09:05:00|11310.3|11308.3|11315.6|11313.6|11315.6|11313.6|11303|11301|96675
1597223400000|2020-08-12 09:10:00|11315.1|11313.1|11321|11319|11329.8|11327.8|11313.8|11311.8|224325
1597223700000|2020-08-12 09:15:00|11321.6|11319.6|11318.4|11316.4|11326.6|11324.6|11318.1|11316.1|98625
1597224000000|2020-08-12 09:20:00|11318.7|11316.7|11319.7|11317.7|11325.2|11323.2|11315.5|11313.5|89025
1597224300000|2020-08-12 09:25:00|11319.3|11317.3|11322.6|11320.6|11324|11322|11314.5|11312.5|95400
1597224600000|2020-08-12 09:30:00|11322|11320|11316.1|11314.1|11323|11321|11314.8|11312.8|112575
1597224900000|2020-08-12 09:35:00|11315.9|11313.9|11315.6|11313.6|11319.3|11317.3|11312.5|11310.5|91950
1597225200000|2020-08-12 09:40:00|11315.2|11313.2|11312.6|11310.6|11317.1|11315.1|11310.8|11308.8|152775
1597225500000|2020-08-12 09:45:00|11312.3|11310.3|11304.6|11302.6|11312.4|11310.4|11304.6|11302.6|192150
1597225800000|2020-08-12 09:50:00|11304.7|11302.7|11309.3|11307.3|11310.3|11308.3|11304|11302|174150
1597226100000|2020-08-12 09:55:00|11308.9|11306.9|11307.1|11305.1|11310.5|11308.5|11305.9|11303.9|276825
1597226400000|2020-08-12 10:00:00|11298.9|11296.4|11291.9|11288.9|11299.9|11297.4|11291.4|11288.9|335
1597226700000|2020-08-12 10:05:00|11292.9|11289.4|11298.4|11293.9|11298.4|11294.4|11291.9|11288.9|79
1597227000000|2020-08-12 10:10:00|11298.5|11288.5|11306.7|11296.7|11309.1|11299.1|11297.9|11287.9|9768541
1597227300000|2020-08-12 10:15:00|11307.3|11297.3|11307.3|11297.3|11307.9|11297.9|11305|11295|0
1597227600000|2020-08-12 10:20:00|11307.6|11297.6|11305|11295|11307.9|11297.9|11305|11295|0
1597227900000|2020-08-12 10:25:00|11304.4|11294.4|11302.6|11292.6|11305.6|11295.6|11301.4|11291.4|0
1597228200000|2020-08-12 10:30:00|11302|11292|11300.9|11290.9|11303.2|11293.2|11300.3|11290.3|0
1597228500000|2020-08-12 10:35:00|11300.5|11290.5|11301.4|11291.4|11302.6|11292.6|11300.3|11290.3|0
1597228800000|2020-08-12 10:40:00|11301.1|11291.1|11306.4|11300.9|11311.4|11304.4|11299.4|11291.1|72
1597229100000|2020-08-12 10:45:00|11305.9|11301.4|11304.9|11301.4|11308.9|11304.9|11304.9|11300.9|20
1597229400000|2020-08-12 10:50:00|11306.4|11301.9|11304.4|11300.9|11307.9|11303.4|11304.4|11300.9|25
1597229700000|2020-08-12 10:55:00|11304.9|11301.4|11306.4|11301.4|11306.9|11302.9|11304.9|11300.9|5
1597230000000|2020-08-12 11:00:00|11305.9|11301.9|11302.4|11298.4|11306.4|11301.9|11302.4|11298.4|38
1597230300000|2020-08-12 11:05:00|11302.9|11297.9|11305.9|11301.9|11306.9|11302.9|11302.4|11297.9|11
1597230600000|2020-08-12 11:10:00|11305.4|11300.9|11306.4|11303.4|11306.4|11303.4|11302.9|11299.9|4
1597230900000|2020-08-12 11:15:00|11306.9|11303.9|11310.9|11306.4|11311.4|11308.4|11306.9|11303.9|13
1597231200000|2020-08-12 11:20:00|11311.4|11306.9|11308.4|11303.9|11311.4|11308.4|11306.9|11303.4|12
1597231500000|2020-08-12 11:25:00|11307.9|11303.4|11306.9|11302.4|11307.9|11304.4|11305.9|11302.4|33
1597231800000|2020-08-12 11:30:00|11307.4|11302.9|11314.9|11311.4|11314.9|11311.4|11306.9|11302.4|34
1597232100000|2020-08-12 11:35:00|11315.9|11312.4|11314.9|11310.9|11320.4|11316.4|11314.9|11310.9|18
1597232400000|2020-08-12 11:40:00|11315.4|11311.4|11315.9|11310.9|11316.9|11312.9|11311.4|11307.9|13
1597232700000|2020-08-12 11:45:00|11315.4|11309.9|11311.9|11308.9|11315.4|11310.9|11311.4|11306.9|9
1597233000000|2020-08-12 11:50:00|11312.9|11309.4|11314.4|11310.4|11315.4|11311.9|11310.4|11305.9|15
1597233300000|2020-08-12 11:55:00|11313.9|11310.9|11313.4|11308.9|11316.9|11312.9|11309.9|11306.9|55
1597233600000|2020-08-12 12:00:00|11313.9|11309.4|11307.9|11303.9|11313.9|11310.9|11306.9|11303.4|30
1597233900000|2020-08-12 12:05:00|11308.4|11304.4|11308.4|11304.4|11310.4|11306.4|11303.9|11300.9|23
1597234200000|2020-08-12 12:10:00|11308.9|11304.9|11311.4|11307.4|11311.9|11308.4|11308.4|11304.4|40
1597234500000|2020-08-12 12:15:00|11310.4|11307.9|11312.9|11308.9|11314.4|11311.4|11307.9|11304.4|37
1597234800000|2020-08-12 12:20:00|11312.4|11308.4|11313.4|11309.9|11317.4|11312.9|11311.9|11308.4|67
1597235100000|2020-08-12 12:25:00|11312.9|11309.4|11309.9|11306.9|11313.4|11310.4|11309.9|11306.9|53
1597235400000|2020-08-12 12:30:00|11310.9|11307.4|11308.4|11304.9|11311.4|11307.4|11298.9|11295.9|72
1597235700000|2020-08-12 12:35:00|11309.4|11305.4|11322.9|11319.4|11326.9|11323.4|11309.4|11304.9|62
1597236000000|2020-08-12 12:40:00|11323.9|11320.4|11320.4|11316.4|11327.4|11323.4|11318.9|11315.4|22
1597236300000|2020-08-12 12:45:00|11321.4|11317.4|11321.9|11317.4|11325.4|11321.9|11318.4|11314.4|12
1597236600000|2020-08-12 12:50:00|11321.4|11316.4|11321.4|11317.4|11321.9|11317.9|11315.9|11311.9|56
1597236900000|2020-08-12 12:55:00|11321.9|11317.9|11320.4|11317.4|11322.9|11320.4|11316.9|11313.4|29
1597237200000|2020-08-12 13:00:00|11319.4|11316.4|11317.9|11313.9|11330.4|11326.9|11316.9|11313.9|79
1597237500000|2020-08-12 13:05:00|11319.9|11314.4|11321.9|11317.9|11321.9|11318.4|11318.4|11314.4|20
1597237800000|2020-08-12 13:10:00|11319.9|11317.4|11317.9|11313.9|11322.9|11318.9|11316.9|11313.4|21
1597238100000|2020-08-12 13:15:00|11317.4|11314.4|11317.4|11313.9|11317.9|11314.9|11316.9|11313.4|5
1597238400000|2020-08-12 13:20:00|11317.9|11313.4|11315.9|11311.9|11317.9|11314.9|11313.9|11310.9|24
1597238700000|2020-08-12 13:25:00|11315.4|11311.4|11317.9|11313.9|11317.9|11314.4|11313.4|11310.9|27
1597239000000|2020-08-12 13:30:00|11319.9|11314.4|11334.4|11329.4|11334.9|11331.9|11319.9|11314.4|361
1597239300000|2020-08-12 13:35:00|11334.9|11329.9|11325.9|11322.4|11341.4|11336.9|11324.9|11320.9|428
1597239600000|2020-08-12 13:40:00|11325.4|11322.9|11324.4|11320.4|11330.9|11327.4|11321.9|11317.9|236
1597239900000|2020-08-12 13:45:00|11323.9|11320.9|11336.9|11333.4|11336.9|11333.9|11321.9|11318.4|138
1597240200000|2020-08-12 13:50:00|11336.4|11332.4|11325.4|11322.4|11339.9|11336.4|11325.4|11321.4|221
1597240500000|2020-08-12 13:55:00|11323.9|11321.4|11330.4|11326.4|11332.9|11329.9|11323.9|11320.9|113
1597240800000|2020-08-12 14:00:00|11329.9|11325.9|11326.4|11321.9|11330.4|11326.9|11321.9|11318.4|116
1597241100000|2020-08-12 14:05:00|11325.4|11322.4|11318.9|11315.4|11328.4|11324.4|11317.9|11314.4|162
1597241400000|2020-08-12 14:10:00|11318.4|11315.9|11320.4|11316.4|11322.4|11318.4|11317.4|11313.4|75
1597241700000|2020-08-12 14:15:00|11321.4|11316.9|11332.9|11330.4|11334.9|11331.4|11320.4|11316.4|115
1597242000000|2020-08-12 14:20:00|11332.4|11329.9|11341.9|11337.9|11344.9|11341.4|11331.4|11328.4|200
1597242300000|2020-08-12 14:25:00|11342.9|11338.9|11349.4|11345.9|11349.9|11346.9|11341.4|11337.4|309
1597242600000|2020-08-12 14:30:00|11349.9|11346.4|11358.9|11355.4|11359.4|11356.4|11349.9|11346.4|252
1597242900000|2020-08-12 14:35:00|11359.4|11355.9|11352.9|11349.4|11361.4|11358.4|11352.4|11348.9|92
1597243200000|2020-08-12 14:40:00|11354.4|11349.9|11358.4|11354.4|11359.4|11355.9|11351.4|11348.4|127
1597243500000|2020-08-12 14:45:00|11358.9|11355.4|11353.9|11350.4|11361.9|11358.9|11352.4|11348.4|77
1597243800000|2020-08-12 14:50:00|11354.9|11350.9|11364.9|11361.9|11365.9|11362.4|11353.9|11350.9|137
1597244100000|2020-08-12 14:55:00|11365.4|11361.4|11367.4|11363.9|11372.4|11367.9|11359.9|11356.4|116
1597244400000|2020-08-12 15:00:00|11366.4|11362.4|11363.4|11359.9|11368.4|11364.4|11359.4|11355.4|107
1597244700000|2020-08-12 15:05:00|11364.4|11360.4|11365.4|11362.4|11367.9|11364.4|11359.9|11356.4|78
1597245000000|2020-08-12 15:10:00|11366.9|11361.9|11358.4|11353.9|11367.9|11364.4|11357.4|11353.9|48
1597245300000|2020-08-12 15:15:00|11359.4|11354.4|11357.9|11354.4|11363.9|11360.9|11354.9|11350.9|96
1597245600000|2020-08-12 15:20:00|11357.4|11353.9|11359.9|11355.9|11362.9|11359.4|11356.4|11352.9|62
1597245900000|2020-08-12 15:25:00|11360.9|11356.4|11358.9|11355.4|11362.9|11359.4|11358.4|11354.4|71
1597246200000|2020-08-12 15:30:00|11358.4|11354.9|11361.9|11358.4|11364.4|11361.4|11358.4|11354.9|62
1597246500000|2020-08-12 15:35:00|11362.4|11357.4|11359.9|11355.9|11362.4|11358.4|11355.4|11351.9|36
1597246800000|2020-08-12 15:40:00|11359.4|11356.4|11359.4|11355.9|11361.4|11358.4|11357.4|11353.9|33
1597247100000|2020-08-12 15:45:00|11358.4|11355.4|11357.9|11354.9|11363.9|11360.4|11356.9|11353.4|39
1597247400000|2020-08-12 15:50:00|11358.4|11355.4|11354.9|11351.4|11360.9|11357.9|11353.9|11350.9|102
1597247700000|2020-08-12 15:55:00|11355.4|11351.9|11355.4|11351.9|11357.4|11354.4|11353.9|11350.9|155
1597248000000|2020-08-12 16:00:00|11354.9|11351.4|11360.9|11356.9|11361.4|11358.9|11352.9|11349.9|92
1597248300000|2020-08-12 16:05:00|11360.4|11357.4|11359.9|11356.9|11362.9|11359.4|11358.9|11356.4|48
1597248600000|2020-08-12 16:10:00|11360.4|11356.4|11359.4|11355.9|11361.4|11358.4|11358.4|11354.4|8
1597248900000|2020-08-12 16:15:00|11360.4|11356.4|11359.9|11356.4|11362.4|11358.9|11359.4|11355.9|23
1597249200000|2020-08-12 16:20:00|11358.9|11355.9|11363.4|11359.9|11363.4|11359.9|11358.9|11355.4|41
1597249500000|2020-08-12 16:25:00|11362.9|11360.4|11360.4|11356.9|11363.4|11360.4|11359.9|11356.4|21
1597249800000|2020-08-12 16:30:00|11359.9|11357.4|11357.4|11354.4|11361.4|11357.4|11356.4|11353.4|35
1597250100000|2020-08-12 16:35:00|11358.4|11353.9|11359.4|11356.4|11361.4|11357.4|11356.9|11353.4|32
1597250400000|2020-08-12 16:40:00|11360.4|11356.9|11358.4|11355.4|11361.4|11357.9|11355.9|11353.4|34
1597250700000|2020-08-12 16:45:00|11358.9|11355.9|11354.9|11351.9|11359.4|11355.9|11354.4|11351.4|33
1597251000000|2020-08-12 16:50:00|11354.4|11350.9|11351.4|11348.4|11354.4|11350.9|11351.4|11348.4|38
1597251300000|2020-08-12 16:55:00|11350.9|11348.9|11344.4|11340.9|11352.9|11349.4|11343.9|11340.9|51
1597251600000|2020-08-12 17:00:00|11344.9|11341.4|11344.9|11341.4|11347.4|11344.4|11344.9|11341.4|2
1597251900000|2020-08-12 17:05:00|11345.4|11340.9|11344.9|11341.4|11347.4|11343.9|11343.9|11340.9|14
1597252200000|2020-08-12 17:10:00|11344.4|11340.9|11343.4|11340.4|11344.9|11340.9|11340.9|11338.4|21
1597252500000|2020-08-12 17:15:00|11342.9|11339.4|11341.9|11338.4|11343.4|11340.9|11339.4|11336.4|17
1597252800000|2020-08-12 17:20:00|11342.9|11337.9|11341.9|11338.4|11343.9|11339.9|11340.9|11337.9|6
1597253100000|2020-08-12 17:25:00|11341.4|11337.9|11337.9|11334.4|11342.9|11339.4|11336.4|11333.4|57
1597253400000|2020-08-12 17:30:00|11338.9|11334.9|11340.9|11337.4|11342.9|11337.4|11338.4|11334.4|31
1597253700000|2020-08-12 17:35:00|11340.4|11336.9|11347.9|11344.4|11348.9|11345.4|11339.9|11336.4|61
1597254000000|2020-08-12 17:40:00|11347.4|11343.4|11350.9|11347.4|11352.4|11349.9|11346.4|11342.4|46
1597254300000|2020-08-12 17:45:00|11350.4|11346.9|11352.9|11349.4|11352.9|11349.9|11349.4|11346.4|8
1597254600000|2020-08-12 17:50:00|11353.4|11349.9|11354.4|11350.9|11355.9|11352.4|11352.9|11349.4|10
1597254900000|2020-08-12 17:55:00|11354.9|11350.4|11360.4|11356.4|11360.9|11357.4|11353.4|11349.4|30
1597255200000|2020-08-12 18:00:00|11359.9|11355.9|11357.9|11353.9|11360.9|11357.4|11355.9|11353.4|23
1597255500000|2020-08-12 18:05:00|11357.4|11354.4|11354.9|11351.4|11357.9|11354.4|11353.4|11349.9|24
1597255800000|2020-08-12 18:10:00|11355.4|11350.9|11354.9|11351.4|11357.4|11353.9|11354.4|11350.4|1
1597256100000|2020-08-12 18:15:00|11355.4|11351.9|11355.4|11351.4|11356.4|11352.9|11352.9|11349.9|2
1597256400000|2020-08-12 18:20:00|11354.9|11350.9|11360.4|11356.9|11360.9|11357.9|11354.4|11350.4|8
1597256700000|2020-08-12 18:25:00|11359.9|11356.4|11353.4|11350.4|11360.4|11356.9|11353.4|11350.4|1
1597257000000|2020-08-12 18:30:00|11354.4|11350.9|11357.4|11353.4|11357.4|11354.4|11354.4|11350.9|6
1597257300000|2020-08-12 18:35:00|11356.9|11353.9|11353.4|11349.9|11359.4|11355.4|11353.4|11349.9|5
1597257600000|2020-08-12 18:40:00|11353.9|11350.4|11353.9|11350.4|11357.4|11353.4|11352.9|11349.9|16
1597257900000|2020-08-12 18:45:00|11353.4|11350.9|11358.4|11354.4|11358.4|11354.4|11352.9|11350.4|19
1597258200000|2020-08-12 18:50:00|11357.4|11353.9|11353.4|11349.9|11358.4|11354.9|11351.9|11349.4|7
1597258500000|2020-08-12 18:55:00|11352.9|11349.4|11353.9|11350.4|11356.4|11352.4|11351.4|11348.4|35
1597258800000|2020-08-12 19:00:00|11354.4|11349.4|11352.9|11348.9|11355.9|11352.9|11352.4|11348.9|54
1597259100000|2020-08-12 19:05:00|11353.4|11349.4|11351.4|11348.4|11354.4|11350.9|11351.4|11348.4|4
1597259400000|2020-08-12 19:10:00|11350.9|11348.9|11358.4|11354.9|11358.4|11354.9|11350.9|11348.4|21
1597259700000|2020-08-12 19:15:00|11357.4|11353.4|11356.4|11351.9|11357.4|11353.9|11354.9|11350.9|17
1597260000000|2020-08-12 19:20:00|11355.9|11352.4|11351.4|11347.9|11356.4|11352.9|11350.4|11347.9|13
1597260300000|2020-08-12 19:25:00|11350.9|11347.4|11349.9|11346.4|11352.9|11348.9|11349.9|11346.4|33
1597260600000|2020-08-12 19:30:00|11349.4|11345.9|11344.9|11340.9|11349.9|11346.4|11336.9|11333.9|125
1597260900000|2020-08-12 19:35:00|11341.4|11341.4|11343.4|11339.4|11346.9|11343.4|11340.4|11336.4|28
1597261200000|2020-08-12 19:40:00|11342.4|11338.9|11348.4|11344.4|11349.4|11345.4|11342.4|11338.9|13
1597261500000|2020-08-12 19:45:00|11349.4|11344.9|11345.4|11341.9|11349.4|11345.4|11342.9|11340.4|24
1597261800000|2020-08-12 19:50:00|11348.4|11342.4|11344.4|11340.4|11349.4|11345.9|11342.4|11338.9|120
1597262100000|2020-08-12 19:55:00|11343.9|11339.9|11354.9|11350.9|11356.4|11352.9|11342.4|11338.9|107
1597262400000|2020-08-12 20:00:00|11354.4|11349.9|11345.9|11341.9|11354.4|11349.9|11343.4|11340.4|12
1597262700000|2020-08-12 20:05:00|11344.4|11341.4|11342.9|11338.9|11344.9|11341.9|11341.4|11337.4|7
1597263000000|2020-08-12 20:10:00|11343.9|11339.4|11342.9|11338.9|11343.9|11339.4|11341.4|11337.4|2
1597263300000|2020-08-12 20:15:00|11341.4|11338.4|11342.9|11337.9|11342.9|11338.9|11340.4|11337.4|2
1597263600000|2020-08-12 20:20:00|11340.4|11337.4|11341.4|11337.4|11341.4|11337.9|11339.9|11336.9|2
1597263900000|2020-08-12 20:25:00|11342.4|11337.9|11342.4|11337.9|11343.4|11337.9|11341.9|11337.4|2
1597264200000|2020-08-12 20:30:00|11341.4|11337.4|11342.4|11337.4|11342.4|11338.4|11339.4|11336.4|10
1597264500000|2020-08-12 20:35:00|11341.4|11336.9|11342.4|11337.4|11342.4|11337.4|11340.9|11336.9|2
1597264800000|2020-08-12 20:40:00|11341.9|11336.9|11342.4|11337.4|11342.4|11337.4|11339.4|11336.4|6
1597265100000|2020-08-12 20:45:00|11343.4|11336.9|11348.4|11340.9|11348.4|11340.9|11343.4|11336.9|10
1597265400000|2020-08-12 20:50:00|11347.9|11344.4|11351.4|11341.4|11351.7|11344.4|11347.9|11341.4|5
1597265700000|2020-08-12 20:55:00|11350.9|11341.2|11354.7|11344.7|11354.9|11344.9|11342.9|11340.4|41
1597266000000|2020-08-12 21:00:00|11353.2|11343.2|11357.7|11347.7|11357.9|11351.4|11353.2|11343.2|1
1597266300000|2020-08-12 21:05:00|11355.9|11347.4|11353.2|11343.2|11355.9|11347.4|11353.2|11343.2|21
1597266600000|2020-08-12 21:10:00|11346.4|11336.4|11346.4|11336.4|11346.4|11336.4|11346.4|11336.4|9819541
1597266900000|2020-08-12 21:15:00|11346.5|11336.5|11346.7|11336.7|11346.7|11336.7|11346.2|11336.2|0
1597267200000|2020-08-12 21:20:00|11346.8|11336.8|11347|11337|11347.3|11337.3|11346.6|11336.6|0
1597267500000|2020-08-12 21:25:00|11346.9|11336.9|11346.7|11336.7|11347.1|11337.1|11346.1|11336.1|0
1597267800000|2020-08-12 21:30:00|11346.2|11336.2|11347|11337|11347.9|11337.9|11345.7|11335.7|0
1597268100000|2020-08-12 21:35:00|11347.2|11337.2|11346.8|11336.8|11347.2|11337.2|11346.4|11336.4|0
1597268400000|2020-08-12 21:40:00|11346.4|11336.4|11351.5|11341.5|11351.5|11341.5|11346.4|11336.4|0
1597268700000|2020-08-12 21:45:00|11351.4|11341.4|11356|11346|11356.4|11346.4|11351.4|11341.4|0
1597269000000|2020-08-12 21:50:00|11356.7|11346.7|11356.4|11346.4|11357.2|11347.2|11356.1|11346.1|0
1597269300000|2020-08-12 21:55:00|11356.3|11346.3|11356.5|11346.5|11356.5|11346.5|11355.1|11345.1|0
1597269600000|2020-08-12 22:00:00|11355.9|11345.9|11359.2|11349.2|11361|11351|11348.6|11338.6|0
1597269900000|2020-08-12 22:05:00|11358.9|11348.9|11357.4|11347.4|11359.8|11349.8|11357.4|11347.4|0
1597270200000|2020-08-12 22:10:00|11357.1|11347.1|11359.8|11349.8|11361|11351|11356.3|11346.3|0
1597270500000|2020-08-12 22:15:00|11360.4|11350.4|11359.2|11349.2|11360.4|11350.4|11358|11348|0
1597270800000|2020-08-12 22:20:00|11359.8|11349.8|11356.3|11346.3|11359.8|11349.8|11355.7|11345.7|0
1597271100000|2020-08-12 22:25:00|11355.7|11345.7|11358.6|11348.6|11358.6|11348.6|11355.7|11345.7|0
1597271400000|2020-08-12 22:30:00|11359.2|11349.2|11359.8|11349.8|11360.4|11350.4|11357.4|11347.4|0
1597271700000|2020-08-12 22:35:00|11360.1|11350.1|11358.6|11348.6|11360.4|11350.4|11358|11348|0
1597272000000|2020-08-12 22:40:00|11358.3|11348.3|11358.9|11348.9|11358.9|11348.9|11357.4|11347.4|0
1597272300000|2020-08-12 22:45:00|11358.6|11348.6|11357.4|11347.4|11358.6|11348.6|11357.4|11347.4|0
1597272600000|2020-08-12 22:50:00|11358|11348|11358.6|11348.6|11358.9|11348.9|11358|11348|0
1597272900000|2020-08-12 22:55:00|11358.9|11348.9|11358|11348|11358.9|11348.9|11358|11348|0
1597273200000|2020-08-12 23:00:00|11357.4|11347.4|11356.8|11346.8|11358|11348|11356.8|11346.8|0
1597273500000|2020-08-12 23:05:00|11356.3|11346.3|11356.3|11346.3|11356.5|11346.5|11354.5|11344.5|0
1597273800000|2020-08-12 23:10:00|11356.5|11346.5|11356.3|11346.3|11356.8|11346.8|11355.1|11345.1|0
1597274100000|2020-08-12 23:15:00|11356.5|11346.5|11359.8|11349.8|11360.4|11350.4|11356.3|11346.3|0
1597274400000|2020-08-12 23:20:00|11359.2|11349.2|11358.6|11348.6|11359.2|11349.2|11358|11348|0
1597274700000|2020-08-12 23:25:00|11359.2|11349.2|11358.6|11348.6|11359.2|11349.2|11356.5|11346.5|0
1597275000000|2020-08-12 23:30:00|11359.2|11349.2|11357.6|11347.6|11359.2|11349.2|11357|11347|0
1597275300000|2020-08-12 23:35:00|11357|11347|11358.7|11348.7|11359.3|11349.3|11357|11347|0
1597275600000|2020-08-12 23:40:00|11358.1|11348.1|11361.1|11351.1|11361.7|11351.7|11358.1|11348.1|0
1597275900000|2020-08-12 23:45:00|11360.8|11350.8|11358.7|11348.7|11361.1|11351.1|11357.6|11347.6|0
1597276200000|2020-08-12 23:50:00|11358.1|11348.1|11359.3|11349.3|11360.5|11350.5|11358.1|11348.1|0
1597276500000|2020-08-12 23:55:00|11359|11349|11359.9|11349.9|11359.9|11349.9|11358.1|11348.1|0
1597276800000|2020-08-13 00:00:00|11359.3|11349.3|11356.4|11346.4|11361.7|11351.7|11354.6|11344.6|0
1597277100000|2020-08-13 00:05:00|11357|11347|11363.5|11353.5|11364.6|11354.6|11357|11347|0
1597277400000|2020-08-13 00:10:00|11364|11354|11364|11354|11364.6|11354.6|11363.5|11353.5|0
1597277700000|2020-08-13 00:15:00|11364.3|11354.3|11369|11359|11369.6|11359.6|11364.3|11354.3|0
1597278000000|2020-08-13 00:20:00|11369.6|11359.6|11370.5|11360.5|11370.8|11360.8|11365.7|11355.7|0
1597278300000|2020-08-13 00:25:00|11371.1|11361.1|11369.7|11359.7|11371.5|11361.5|11368.6|11358.6|0
1597278600000|2020-08-13 00:30:00|11370.6|11360.6|11367.4|11357.4|11373.2|11363.2|11367.3|11357.3|0
1597278900000|2020-08-13 00:35:00|11367.2|11357.2|11365.4|11355.4|11369|11359|11364.8|11354.8|0
1597279200000|2020-08-13 00:40:00|11365.7|11355.7|11365.6|11355.6|11366|11356|11363.8|11353.8|0
1597279500000|2020-08-13 00:45:00|11366.2|11356.2|11361.8|11351.8|11367.9|11357.9|11361.4|11351.4|0
1597279800000|2020-08-13 00:50:00|11362.4|11352.4|11352.1|11342.1|11362.4|11352.4|11345.9|11335.9|0
1597280100000|2020-08-13 00:55:00|11351.8|11341.8|11348.3|11338.3|11352.4|11342.4|11347.7|11337.7|0
1597280400000|2020-08-13 01:00:00|11348.9|11338.9|11335.4|11330.9|11356.7|11346.7|11328.9|11324.4|169
1597280700000|2020-08-13 01:05:00|11334.4|11329.9|11333.9|11328.9|11340.4|11333.9|11326.9|11323.4|131
1597281000000|2020-08-13 01:10:00|11332.9|11326.9|11326.9|11322.9|11334.9|11329.9|11325.4|11320.9|132
1597281300000|2020-08-13 01:15:00|11327.9|11323.4|11329.9|11326.4|11336.4|11332.9|11321.4|11317.4|231
1597281600000|2020-08-13 01:20:00|11328.9|11325.9|11321.4|11318.4|11329.9|11326.4|11320.9|11317.4|133
1597281900000|2020-08-13 01:25:00|11320.9|11317.4|11324.9|11321.4|11325.4|11321.9|11317.4|11314.4|129
1597282200000|2020-08-13 01:30:00|11325.9|11321.9|11321.9|11318.4|11333.4|11329.4|11321.9|11318.4|220
1597282500000|2020-08-13 01:35:00|11322.4|11318.9|11324.9|11320.4|11324.9|11321.4|11312.9|11309.9|184
1597282800000|2020-08-13 01:40:00|11324.4|11320.9|11319.9|11315.9|11334.9|11331.4|11319.4|11315.9|150
1597283100000|2020-08-13 01:45:00|11319.4|11316.4|11328|11324.5|11330|11326|11316.9|11313.4|81
1597283400000|2020-08-13 01:50:00|11327.5|11324|11314.5|11311.5|11328|11325|11314|11310.5|120
1597283700000|2020-08-13 01:55:00|11314|11311|11319|11315.5|11322.5|11319|11313|11310|84
1597284000000|2020-08-13 02:00:00|11319.5|11316|11323.5|11319.5|11325.5|11322|11319|11315|64
1597284300000|2020-08-13 02:05:00|11323|11320|11319.5|11315|11328|11324.5|11317.5|11314|103
1597284600000|2020-08-13 02:10:00|11319|11314.5|11311|11307.5|11319|11314.5|11308|11304.5|145
1597284900000|2020-08-13 02:15:00|11312|11308|11313.5|11310.5|11313.5|11310.5|11306.5|11303.5|61
1597285200000|2020-08-13 02:20:00|11313|11309.5|11314|11310.5|11316.5|11314|11312.5|11308.5|42
1597285500000|2020-08-13 02:25:00|11313.5|11311|11308.5|11304|11316|11312.5|11306|11302.5|130
1597285800000|2020-08-13 02:30:00|11308|11304.5|11317.5|11314|11320.5|11317|11307.5|11304.5|104
1597286100000|2020-08-13 02:35:00|11318.5|11315|11316|11313|11320|11316.5|11315|11312|73
1597286400000|2020-08-13 02:40:00|11316.5|11312.5|11316|11312.5|11319.5|11316|11314.5|11311.5|51
1597286700000|2020-08-13 02:45:00|11316.5|11313|11316.5|11313.5|11317|11314|11312|11308.5|126
1597287000000|2020-08-13 02:50:00|11316|11312.5|11321|11318|11322.5|11319.5|11315.5|11312|69
1597287300000|2020-08-13 02:55:00|11320.5|11317.5|11323|11320|11324.5|11321.5|11319|11316.5|70
1597287600000|2020-08-13 03:00:00|11322.5|11320.5|11332|11328.5|11332.5|11329.5|11322|11319|64
1597287900000|2020-08-13 03:05:00|11331.5|11329|11325.5|11322|11332.5|11329|11324.5|11321.5|75
1597288200000|2020-08-13 03:10:00|11325|11321.5|11328|11324.5|11330|11327|11324|11321.5|53
1597288500000|2020-08-13 03:15:00|11327.5|11324|11330|11327|11332.5|11329|11323|11319.5|73
1597288800000|2020-08-13 03:20:00|11330.5|11327.5|11329.5|11326|11334|11331|11329.5|11326|75
1597289100000|2020-08-13 03:25:00|11329|11325|11330|11327|11330|11327|11323.5|11320|102
1597289400000|2020-08-13 03:30:00|11329.5|11327.5|11333|11329.5|11335|11331.5|11328.5|11324.5|180
1597289700000|2020-08-13 03:35:00|11334|11330|11330|11326|11337.5|11335|11325.5|11322|101
1597290000000|2020-08-13 03:40:00|11329.5|11326.5|11336.5|11333|11336.5|11333|11328|11325|171
1597290300000|2020-08-13 03:45:00|11339.5|11335|11345.1|11343.1|11349.3|11347.3|11319.3|11317.3|397710
1597290600000|2020-08-13 03:50:00|11346.3|11344.3|11340.7|11338.7|11348|11346|11337.3|11335.3|157950
1597290900000|2020-08-13 03:55:00|11340.9|11338.9|11345.5|11343.5|11347.1|11345.1|11335.9|11333.9|160125
1597291200000|2020-08-13 04:00:00|11345.4|11343.4|11344.3|11342.3|11351.8|11349.8|11344.2|11342.2|191625
1597291500000|2020-08-13 04:05:00|11344.5|11342.5|11342.9|11340.9|11348.4|11346.4|11341|11339|100350
1597291800000|2020-08-13 04:10:00|11344.5|11342.5|11347.1|11345.1|11349.6|11347.6|11343.6|11341.6|105525
1597292100000|2020-08-13 04:15:00|11346.8|11344.8|11345.8|11343.8|11349.4|11347.4|11343.7|11341.7|58950
1597292400000|2020-08-13 04:20:00|11345.2|11343.2|11344.1|11342.1|11346.1|11344.1|11341.9|11339.9|67800
1597292700000|2020-08-13 04:25:00|11344.2|11342.2|11343.3|11341.3|11346|11344|11341.1|11339.1|71550
1597293000000|2020-08-13 04:30:00|11343.5|11341.5|11339.8|11337.8|11345|11343|11338.4|11336.4|72150
1597293300000|2020-08-13 04:35:00|11340|11338|11342.5|11340.5|11343.6|11341.6|11338.9|11336.9|57600
1597293600000|2020-08-13 04:40:00|11342.6|11340.6|11334.9|11332.9|11343.7|11341.7|11329.3|11327.3|134625
1597293900000|2020-08-13 04:45:00|11334.8|11332.8|11328.2|11326.2|11334.8|11332.8|11323.8|11321.8|144825
1597294200000|2020-08-13 04:50:00|11328.6|11326.6|11331.2|11329.2|11332.4|11330.4|11327|11325|58200
1597294500000|2020-08-13 04:55:00|11331.3|11329.3|11334.3|11332.3|11337.2|11335.2|11329.5|11327.5|66375
1597294800000|2020-08-13 05:00:00|11334|11332|11336.3|11334.3|11337.1|11335.1|11332.7|11330.7|50550
1597295100000|2020-08-13 05:05:00|11336.4|11334.4|11337.9|11335.9|11340.2|11338.2|11333.2|11331.2|60225
1597295400000|2020-08-13 05:10:00|11338.2|11336.2|11335.3|11333.3|11339.3|11337.3|11334.4|11332.4|63450
1597295700000|2020-08-13 05:15:00|11336.1|11334.1|11335.2|11333.2|11337.3|11335.3|11331.6|11329.6|54600
1597296000000|2020-08-13 05:20:00|11335.1|11333.1|11336.6|11334.6|11339|11337|11332.1|11330.1|54975
1597296300000|2020-08-13 05:25:00|11336.5|11334.5|11339.1|11337.1|11339.2|11337.2|11336.4|11334.4|37950
1597296600000|2020-08-13 05:30:00|11339.4|11337.4|11341.9|11339.9|11341.9|11339.9|11337.7|11335.7|61800
1597296900000|2020-08-13 05:35:00|11341.3|11339.3|11346.7|11344.7|11354.1|11352.1|11341.2|11339.2|249375
1597297200000|2020-08-13 05:40:00|11346.8|11344.8|11346.3|11344.3|11347.3|11345.3|11344.1|11342.1|45975
1597297500000|2020-08-13 05:45:00|11346.2|11344.2|11346.6|11344.6|11346.7|11344.7|11341.8|11339.8|53925
1597297800000|2020-08-13 05:50:00|11345.7|11343.7|11344.4|11342.4|11349.1|11347.1|11343.4|11341.4|40500
1597298100000|2020-08-13 05:55:00|11344.6|11342.6|11344.8|11342.8|11347|11345|11342.1|11340.1|34650
1597298400000|2020-08-13 06:00:00|11344.7|11342.7|11343.8|11341.8|11348.9|11346.9|11341.3|11339.3|65025
1597298700000|2020-08-13 06:05:00|11343.7|11341.7|11325.7|11323.7|11344|11342|11325.7|11323.7|133650
1597299000000|2020-08-13 06:10:00|11325.6|11323.6|11298.5|11296.5|11325.6|11323.6|11287.4|11285.4|811200
1597299300000|2020-08-13 06:15:00|11296|11294|11300.9|11298.9|11304.8|11302.8|11286.1|11284.1|232575
1597299600000|2020-08-13 06:20:00|11301|11299|11302.8|11300.8|11302.9|11300.9|11291|11289|111525
1597299900000|2020-08-13 06:25:00|11302.2|11300.2|11299.6|11297.6|11302.4|11300.4|11296|11294|66000
1597300200000|2020-08-13 06:30:00|11299.3|11297.3|11303.3|11301.3|11303.3|11301.3|11295.8|11293.8|72900
1597300500000|2020-08-13 06:35:00|11302.8|11300.8|11302|11300|11306.5|11304.5|11298.4|11296.4|67575
1597300800000|2020-08-13 06:40:00|11302.1|11300.1|11293.6|11291.6|11303.3|11301.3|11288.1|11286.1|118950
1597301100000|2020-08-13 06:45:00|11293|11291|11271.9|11269.9|11293|11291|11271.9|11269.9|337725
1597301400000|2020-08-13 06:50:00|11272.5|11270.5|11279.3|11277.3|11280|11278|11262.2|11260.2|318825
1597301700000|2020-08-13 06:55:00|11280|11278|11279.9|11277.9|11283.6|11281.6|11273.6|11271.6|118800
1597302000000|2020-08-13 07:00:00|11279.4|11277.4|11291.4|11289.4|11294.8|11292.8|11279.4|11277.4|129900
1597302300000|2020-08-13 07:05:00|11291.6|11289.6|11301.4|11299.4|11305|11303|11291.6|11289.6|140025
1597302600000|2020-08-13 07:10:00|11301.5|11299.5|11295.8|11293.8|11303|11301|11293.4|11291.4|105150
1597302900000|2020-08-13 07:15:00|11295.9|11293.9|11301.1|11299.1|11305.8|11303.8|11293.3|11291.3|84000
1597303200000|2020-08-13 07:20:00|11300.7|11298.7|11300|11298|11305.2|11303.2|11297.9|11295.9|38625
1597303500000|2020-08-13 07:25:00|11299.9|11297.9|11293.7|11291.7|11304|11302|11288|11286|72375
1597303800000|2020-08-13 07:30:00|11293.3|11291.3|11289.4|11287.4|11293.3|11291.3|11281.9|11279.9|74775
1597304100000|2020-08-13 07:35:00|11288.9|11286.9|11296.9|11294.9|11300.2|11298.2|11288.9|11286.9|39075
1597304400000|2020-08-13 07:40:00|11296.7|11294.7|11300.1|11298.1|11303.2|11301.2|11292.9|11290.9|59700
1597304700000|2020-08-13 07:45:00|11300.9|11298.9|11289.9|11287.9|11304.1|11302.1|11288.8|11286.8|57000
1597305000000|2020-08-13 07:50:00|11290.9|11288.9|11296.2|11294.2|11297.2|11295.2|11284.1|11282.1|57300
1597305300000|2020-08-13 07:55:00|11295.6|11293.6|11295.8|11293.8|11298.7|11296.7|11291.2|11289.2|38550
1597305600000|2020-08-13 08:00:00|11295.6|11293.6|11297.5|11295.5|11302|11300|11294.1|11292.1|40950
1597305900000|2020-08-13 08:05:00|11297.6|11295.6|11297.6|11295.6|11301.5|11299.5|11292.9|11290.9|40050
1597306200000|2020-08-13 08:10:00|11297.2|11295.2|11305.2|11303.2|11316.2|11314.2|11296|11294|180225
1597306500000|2020-08-13 08:15:00|11305.6|11303.6|11315.8|11313.8|11321.8|11319.8|11305.3|11303.3|152100
1597306800000|2020-08-13 08:20:00|11315|11313|11318|11316|11319.6|11317.6|11311.2|11309.2|75825
1597307100000|2020-08-13 08:25:00|11317.8|11315.8|11312.1|11310.1|11318.5|11316.5|11312.1|11310.1|65400
1597307400000|2020-08-13 08:30:00|11312.9|11310.9|11307.1|11305.1|11312.9|11310.9|11302.1|11300.1|85875
1597307700000|2020-08-13 08:35:00|11307|11305|11317.4|11315.4|11318.9|11316.9|11302.9|11300.9|75825
1597308000000|2020-08-13 08:40:00|11317.6|11315.6|11308.3|11306.3|11321.2|11319.2|11308.1|11306.1|81600
1597308300000|2020-08-13 08:45:00|11309.1|11307.1|11312.3|11310.3|11312.5|11310.5|11305.7|11303.7|34575
1597308600000|2020-08-13 08:50:00|11312.2|11310.2|11307|11305|11320.2|11318.2|11306.1|11304.1|70275
1597308900000|2020-08-13 08:55:00|11306.7|11304.7|11297.9|11295.9|11307.1|11305.1|11287.1|11285.1|201900
1597309200000|2020-08-13 09:00:00|11297|11295|11298.9|11296.9|11303.5|11301.5|11296.1|11294.1|66150
1597309500000|2020-08-13 09:05:00|11299.2|11297.2|11297.7|11295.7|11301.8|11299.8|11291|11289|100275
1597309800000|2020-08-13 09:10:00|11298.4|11296.4|11296.9|11294.9|11304.3|11302.3|11293.5|11291.5|57300
1597310100000|2020-08-13 09:15:00|11297.6|11295.6|11297.9|11295.9|11300.8|11298.8|11290.8|11288.8|94575
1597310400000|2020-08-13 09:20:00|11297.7|11295.7|11308.7|11306.7|11310.4|11308.4|11297.7|11295.7|104025
1597310700000|2020-08-13 09:25:00|11307.6|11305.6|11306.6|11304.6|11310.4|11308.4|11303.6|11301.6|54150
1597311000000|2020-08-13 09:30:00|11306.5|11304.5|11303.5|11301.5|11318.1|11316.1|11302.3|11300.3|193800
1597311300000|2020-08-13 09:35:00|11304|11302|11302.9|11300.9|11307.9|11305.9|11301.4|11299.4|99000
1597311600000|2020-08-13 09:40:00|11302.8|11300.8|11298.9|11296.9|11303|11301|11291.8|11289.8|169350
1597311900000|2020-08-13 09:45:00|11298.5|11296.5|11310.9|11308.9|11310.9|11308.9|11296.7|11294.7|144225
1597312200000|2020-08-13 09:50:00|11311.3|11309.3|11312.7|11310.7|11315.3|11313.3|11309.4|11307.4|228375
1597312500000|2020-08-13 09:55:00|11312.8|11310.8|11315.6|11313.6|11316.4|11314.4|11309.1|11307.1|292125
1597312800000|2020-08-13 10:00:00|11317.4|11311.8|11310.5|11307|11318.5|11315.5|11307|11304|247
1597313100000|2020-08-13 10:05:00|11308.5|11305|11323|11320.5|11323|11320.5|11308|11304.5|354
1597313400000|2020-08-13 10:10:00|11321|11311|11320.4|11310.4|11322.2|11312.2|11320.4|11310.4|8674810
1597313700000|2020-08-13 10:15:00|11319.8|11309.8|11321|11311|11321.6|11311.6|11319.2|11309.2|0
1597314000000|2020-08-13 10:20:00|11321.6|11311.6|11322.2|11312.2|11322.2|11312.2|11321.3|11311.3|0
1597314300000|2020-08-13 10:25:00|11321.6|11311.6|11322.8|11312.8|11325.1|11315.1|11321.6|11311.6|0
1597314600000|2020-08-13 10:30:00|11322.2|11312.2|11323.4|11313.4|11323.4|11313.4|11321|11311|0
1597314900000|2020-08-13 10:35:00|11323.9|11313.9|11325.7|11315.7|11325.7|11315.7|11323|11313|0
1597315200000|2020-08-13 10:40:00|11324.5|11314.5|11322.5|11312.5|11324.5|11314.5|11322.3|11312.3|3
1597315500000|2020-08-13 10:45:00|11325|11313|11330|11325|11330.5|11325|11325|11313|15
1597315800000|2020-08-13 10:50:00|11330.5|11325.5|11329.5|11325|11331.5|11325.5|11329.5|11325|35
1597316100000|2020-08-13 10:55:00|11327.5|11324.5|11321.5|11317|11327.5|11324.5|11320.5|11316.5|22
1597316400000|2020-08-13 11:00:00|11322.5|11316.5|11324|11320|11324.5|11321|11322.5|11316.5|3
1597316700000|2020-08-13 11:05:00|11324.5|11320.5|11324|11320|11325.5|11322|11320.5|11316.5|11
1597317000000|2020-08-13 11:10:00|11322.5|11319.5|11322|11318|11324|11320.5|11321|11317|20
1597317300000|2020-08-13 11:15:00|11321.5|11318.5|11320.5|11318|11322|11318.5|11319|11316|78
1597317600000|2020-08-13 11:20:00|11322|11318.5|11316.5|11313|11322|11318.5|11316|11312.5|62
1597317900000|2020-08-13 11:25:00|11317|11314|11319.5|11316|11319.5|11316|11316.5|11313.5|13
1597318200000|2020-08-13 11:30:00|11319|11314.5|11315.5|11312|11319.5|11315.5|11314.5|11311.5|22
1597318500000|2020-08-13 11:35:00|11316.5|11312.5|11315.5|11313|11317.5|11313.5|11315|11311.5|5
1597318800000|2020-08-13 11:40:00|11316.5|11312|11317|11314|11318|11315|11316|11312|31
1597319100000|2020-08-13 11:45:00|11317.5|11314.5|11317.5|11314|11319.5|11316|11316|11313.5|54
1597319400000|2020-08-13 11:50:00|11318.5|11313.5|11316.5|11313|11318.5|11314.5|11315|11312|6
1597319700000|2020-08-13 11:55:00|11317.5|11313.5|11315.5|11312|11318.5|11315|11315.5|11312|5
1597320000000|2020-08-13 12:00:00|11316|11312.5|11315.5|11312.5|11317.5|11313.5|11313.5|11310.5|76
1597320300000|2020-08-13 12:05:00|11315|11312|11315.5|11312|11317.5|11314|11315|11311.5|143
1597320600000|2020-08-13 12:10:00|11316.5|11312.5|11315.5|11312.5|11317|11313.5|11315|11311|150
1597320900000|2020-08-13 12:15:00|11315|11311|11315|11311.5|11315.5|11312.5|11314|11311|34
1597321200000|2020-08-13 12:20:00|11314.5|11311|11312|11308.5|11314.5|11311|11312|11308.5|9
1597321500000|2020-08-13 12:25:00|11312.5|11309|11310.5|11306.5|11312.5|11309|11309.5|11306|91
1597321800000|2020-08-13 12:30:00|11312.5|11307|11323.5|11320|11326|11323|11307|11303.5|211
1597322100000|2020-08-13 12:35:00|11323|11319.5|11325.5|11321.5|11328|11325|11321.5|11318.5|29
1597322400000|2020-08-13 12:40:00|11326|11322|11329.5|11326|11330.5|11327|11325.5|11322|23
1597322700000|2020-08-13 12:45:00|11329|11325|11329|11325.5|11330.5|11327|11326.5|11323|4
1597323000000|2020-08-13 12:50:00|11328.5|11325|11325.5|11321.5|11329|11325.5|11325|11321.5|40
1597323300000|2020-08-13 12:55:00|11325|11322|11325.5|11322|11328|11324.5|11324|11321.5|16
1597323600000|2020-08-13 13:00:00|11326|11322.5|11326|11321|11329|11324.5|11324|11321|14
1597323900000|2020-08-13 13:05:00|11325.5|11320.5|11325.5|11322|11327.5|11323|11322.5|11318.5|21
1597324200000|2020-08-13 13:10:00|11326.5|11322.5|11323.5|11319.5|11326.5|11323|11320|11316|30
1597324500000|2020-08-13 13:15:00|11322.5|11320|11327|11323|11327|11323.5|11321.5|11317.5|33
1597324800000|2020-08-13 13:20:00|11326.5|11322.5|11326.5|11323|11330|11326.5|11325.5|11322|12
1597325100000|2020-08-13 13:25:00|11326|11322.5|11322.5|11318.5|11327|11323.5|11320.5|11317|39
1597325400000|2020-08-13 13:30:00|11322|11319.5|11313.5|11310.5|11325|11321|11312|11308|189
1597325700000|2020-08-13 13:35:00|11314.5|11311|11323|11320|11325|11321|11313.5|11309|105
1597326000000|2020-08-13 13:40:00|11323.5|11319|11333|11329.5|11334|11330.5|11317.5|11314|118
1597326300000|2020-08-13 13:45:00|11333.5|11329|11325|11320.5|11335.5|11333|11323|11319.5|63
1597326600000|2020-08-13 13:50:00|11324|11321|11325.5|11321.5|11330|11327|11320|11316|87
1597326900000|2020-08-13 13:55:00|11326|11322|11335|11331.5|11335|11332.5|11322|11318.5|58
1597327200000|2020-08-13 14:00:00|11334.5|11331|11333|11329|11334.5|11331|11327|11323.5|47
1597327500000|2020-08-13 14:05:00|11332.5|11329.5|11330|11326.5|11335.5|11332|11329|11326|54
1597327800000|2020-08-13 14:10:00|11330.5|11326|11329.5|11325.5|11334|11331.5|11327|11324|33
1597328100000|2020-08-13 14:15:00|11329|11325|11326|11322|11329|11325|11319|11316|52
1597328400000|2020-08-13 14:20:00|11327|11322.5|11323|11319|11327|11323.5|11322.5|11319|22
1597328700000|2020-08-13 14:25:00|11322.5|11318.5|11328|11324.5|11331.5|11328.5|11321.5|11318.5|55
1597329000000|2020-08-13 14:30:00|11328.5|11325.5|11331.5|11328|11333|11330|11328|11325.5|27
1597329300000|2020-08-13 14:35:00|11331|11327.5|11331.5|11327.5|11334|11330.5|11328|11324.5|24
1597329600000|2020-08-13 14:40:00|11331|11326.5|11331.5|11328|11332.5|11328.5|11327|11323.5|43
1597329900000|2020-08-13 14:45:00|11331|11328.5|11336.5|11333|11337|11333.5|11323.5|11319.5|133
1597330200000|2020-08-13 14:50:00|11337|11333.5|11334|11330|11337.5|11334|11330.5|11326.5|51
1597330500000|2020-08-13 14:55:00|11333.5|11329|11335|11331.5|11336|11333|11329.5|11326|58
1597330800000|2020-08-13 15:00:00|11335.5|11332|11334|11330.5|11338|11334.5|11333|11329.5|68
1597331100000|2020-08-13 15:05:00|11333.5|11330|11334.5|11331|11338.5|11335.5|11331.5|11328|81
1597331400000|2020-08-13 15:10:00|11334|11330|11334.5|11331|11334.5|11331|11330.5|11326.5|26
1597331700000|2020-08-13 15:15:00|11335|11330|11332|11328.5|11335|11331.5|11327.5|11324.5|50
1597332000000|2020-08-13 15:20:00|11331.5|11327.5|11328.5|11325|11331.5|11328|11326.5|11323.5|52
1597332300000|2020-08-13 15:25:00|11329.5|11325.5|11327.5|11324.5|11331.5|11328.5|11327.5|11324|13
1597332600000|2020-08-13 15:30:00|11328|11325|11320|11316.5|11328.5|11325.5|11319|11315.5|56
1597332900000|2020-08-13 15:35:00|11320.5|11317|11315.5|11312|11321.5|11318.5|11314.5|11312|47
1597333200000|2020-08-13 15:40:00|11314.5|11311.5|11310.5|11306.5|11314.5|11311.5|11305.5|11302|132
1597333500000|2020-08-13 15:45:00|11310|11306|11311.5|11307.5|11313.5|11310|11309|11305|38
1597333800000|2020-08-13 15:50:00|11312.5|11308|11312.5|11309|11315.5|11312|11311.5|11307.5|14
1597334100000|2020-08-13 15:55:00|11313.5|11309.5|11312|11309|11315.5|11312.5|11311.5|11308|59
1597334400000|2020-08-13 16:00:00|11312.5|11309.5|11317|11314|11317|11314|11312.5|11309|22
1597334700000|2020-08-13 16:05:00|11317.5|11313.5|11320|11316.5|11321|11318|11317.5|11313.5|31
1597335000000|2020-08-13 16:10:00|11320.5|11317|11325.5|11321.5|11325.5|11322.5|11319.5|11316|21
1597335300000|2020-08-13 16:15:00|11325|11322|11326|11322.5|11327|11323|11325|11321.5|10
1597335600000|2020-08-13 16:20:00|11325.5|11321.5|11326|11322.5|11328|11325|11324.5|11320.5|28
1597335900000|2020-08-13 16:25:00|11327|11322|11325|11321.5|11327.5|11324.5|11323.5|11320.5|16
1597336200000|2020-08-13 16:30:00|11325.5|11322|11327.5|11324|11330|11326.5|11325|11321.5|25
1597336500000|2020-08-13 16:35:00|11327|11323.5|11329|11325.5|11329|11325.5|11323|11320|47
1597336800000|2020-08-13 16:40:00|11330|11326|11332|11328.5|11332|11328.5|11329|11325.5|14
1597337100000|2020-08-13 16:45:00|11332.5|11329|11331|11327|11333.5|11330|11330.5|11327|14
1597337400000|2020-08-13 16:50:00|11331.5|11327.5|11330|11326|11331.5|11328|11329|11326|1
1597337700000|2020-08-13 16:55:00|11329.5|11326.5|11333|11329.5|11333|11330|11327.5|11324|12
1597338000000|2020-08-13 17:00:00|11333.5|11330|11330|11326|11335.5|11332.5|11330|11326|12
1597338300000|2020-08-13 17:05:00|11329.5|11327|11325.5|11322|11330.5|11328|11325|11322|32
1597338600000|2020-08-13 17:10:00|11325|11321.5|11327|11323.5|11327|11324|11325|11321.5|10
1597338900000|2020-08-13 17:15:00|11327.5|11324|11323|11319.5|11327.5|11324.5|11320.5|11317|30
1597339200000|2020-08-13 17:20:00|11323.5|11320|11318.5|11315.5|11323.5|11320.5|11318.5|11315.5|38
1597339500000|2020-08-13 17:25:00|11319|11316|11320.5|11316.5|11322|11318|11317.5|11314|0
1597339800000|2020-08-13 17:30:00|11320|11317|11312|11308|11321|11317.5|11311|11307.5|45
1597340100000|2020-08-13 17:35:00|11313|11308.5|11317.5|11314|11318|11314.5|11311|11307.5|7
1597340400000|2020-08-13 17:40:00|11318|11314.5|11318.5|11314.5|11319|11315.5|11313.5|11311|16
1597340700000|2020-08-13 17:45:00|11319.5|11315|11323|11319|11324.5|11321.5|11319.5|11315|31
1597341000000|2020-08-13 17:50:00|11322.5|11319.5|11324.5|11321.5|11324.5|11322|11321.5|11318|23
1597341300000|2020-08-13 17:55:00|11325|11322|11322.5|11319.5|11325|11322|11321|11317.5|20
1597341600000|2020-08-13 18:00:00|11323.5|11320|11319|11315|11325.5|11322.5|11314.5|11311|14
1597341900000|2020-08-13 18:05:00|11318.5|11314.5|11317.5|11314|11322|11318|11316.5|11313.5|3
1597342200000|2020-08-13 18:10:00|11317|11313.5|11313|11309|11318.5|11315|11310.5|11307|47
1597342500000|2020-08-13 18:15:00|11314|11309.5|11305.5|11301.5|11314|11310|11305|11301.5|51
1597342800000|2020-08-13 18:20:00|11305|11302|11296.5|11292.5|11306.5|11302.5|11291|11288.5|132
1597343100000|2020-08-13 18:25:00|11297|11293|11299.5|11296|11303|11299.5|11295.5|11291.5|23
1597343400000|2020-08-13 18:30:00|11299|11295.5|11300.5|11296|11303|11299.5|11297|11293.5|15
1597343700000|2020-08-13 18:35:00|11300|11296.5|11293|11288.5|11300|11296.5|11289.5|11286|122
1597344000000|2020-08-13 18:40:00|11292.5|11289|11293|11289|11300|11296|11292|11287.5|24
1597344300000|2020-08-13 18:45:00|11293.5|11290|11298|11294|11305|11301.5|11293.5|11290|52
1597344600000|2020-08-13 18:50:00|11297|11293.5|11295|11291|11298|11294|11285.5|11281.5|43
1597344900000|2020-08-13 18:55:00|11294|11290.5|11292.5|11288|11297.5|11293|11288|11284|27
1597345200000|2020-08-13 19:00:00|11293.5|11289|11295|11290.5|11297.5|11293.5|11289|11285|14
1597345500000|2020-08-13 19:05:00|11294.5|11290|11292|11288.5|11297|11293|11290.5|11286|13
1597345800000|2020-08-13 19:10:00|11292.5|11289|11295.5|11291.5|11296.5|11293|11289.5|11286|18
1597346100000|2020-08-13 19:15:00|11294.5|11291|11302.5|11299|11304.5|11301|11293|11288.5|24
1597346400000|2020-08-13 19:20:00|11304|11299.5|11308|11304.5|11308|11304.5|11302.5|11298|13
1597346700000|2020-08-13 19:25:00|11307.5|11304|11306.5|11303|11308|11304|11303|11300|20
1597347000000|2020-08-13 19:30:00|11307.5|11303.5|11304|11300|11307.5|11304|11302|11299|24
1597347300000|2020-08-13 19:35:00|11303.5|11299.5|11299.5|11295|11308|11304.5|11298.5|11294|18
1597347600000|2020-08-13 19:40:00|11299|11294|11300|11296|11300.5|11297.5|11295.5|11291.5|29
1597347900000|2020-08-13 19:45:00|11299.5|11295|11298|11294|11300.5|11297|11295|11291|9
1597348200000|2020-08-13 19:50:00|11300|11293.5|11299.5|11295|11303|11299|11296|11292.5|10
1597348500000|2020-08-13 19:55:00|11299|11294.5|11301.5|11297|11304.5|11301|11297|11293.5|62
1597348800000|2020-08-13 20:00:00|11301|11297.5|11305.5|11302|11305.5|11302.5|11300|11296|10
1597349100000|2020-08-13 20:05:00|11307|11302.5|11310|11305.5|11310|11305.5|11307|11302.5|4
1597349400000|2020-08-13 20:10:00||11305||11305.5||11305.5||11305|0
1597349700000|2020-08-13 20:15:00||11305||11305.5||11305.5||11305|0
1597350000000|2020-08-13 20:20:00||11305||11305.5||11305.5||11305|0
1597350300000|2020-08-13 20:25:00||11305||11305||11305.5||11305|0
1597350600000|2020-08-13 20:30:00||11305.5||11305.5||11305.5||11305|0
1597350900000|2020-08-13 20:35:00|11310.5|11305|11310.5|11305.5|11310.5|11306|11310.5|11305|1
1597351500000|2020-08-13 20:45:00||11305||11305.5||11305.5||11305|0
1597351800000|2020-08-13 20:50:00|11312|11305|11313|11305|11313|11305.5|11312|11305|1
1597352100000|2020-08-13 20:55:00|11311.8|11305.5|11307.5|11299|11311.8|11305.5|11307.5|11299|5
1597352400000|2020-08-13 21:00:00|11308|11298.5|11308|11298.5|11308|11298.5|11308|11298.5|0
1597353000000|2020-08-13 21:10:00|11307|11297|11306.7|11296.7|11307|11297|11306.7|11296.7|8718551
1597353300000|2020-08-13 21:15:00|11307|11297|11306.7|11296.7|11307.4|11297.4|11306.5|11296.5|0
1597353600000|2020-08-13 21:20:00|11306.8|11296.8|11306.8|11296.8|11306.8|11296.8|11306.6|11296.6|0
1597353900000|2020-08-13 21:25:00|11306.7|11296.7|11306.6|11296.6|11306.7|11296.7|11306.5|11296.5|0
1597354200000|2020-08-13 21:30:00|11306.8|11296.8|11306.6|11296.6|11306.9|11296.9|11306.6|11296.6|0
1597354500000|2020-08-13 21:35:00|11306.8|11296.8|11306.8|11296.8|11306.8|11296.8|11306.7|11296.7|0
1597354800000|2020-08-13 21:40:00|11306.3|11296.3|11306.6|11296.6|11306.6|11296.6|11305.8|11295.8|0
1597355100000|2020-08-13 21:45:00|11306.7|11296.7|11307.3|11297.3|11307.4|11297.4|11306.7|11296.7|0
1597355400000|2020-08-13 21:50:00|11307.4|11297.4|11306.8|11296.8|11307.4|11297.4|11306.8|11296.8|0
1597355700000|2020-08-13 21:55:00|11306.9|11296.9|11306.9|11296.9|11307.3|11297.3|11306.8|11296.8|0
1597356000000|2020-08-13 22:00:00|11308.1|11298.1|11312.5|11302.5|11313.7|11303.7|11306.9|11296.9|0
1597356300000|2020-08-13 22:05:00|11312.8|11302.8|11310.3|11300.3|11313.1|11303.1|11309|11299|0
1597356600000|2020-08-13 22:10:00|11310.6|11300.6|11309.7|11299.7|11310.6|11300.6|11309.4|11299.4|0
1597356900000|2020-08-13 22:15:00|11309.1|11299.1|11310.9|11300.9|11311.5|11301.5|11309.1|11299.1|0
1597357200000|2020-08-13 22:20:00|11310.6|11300.6|11310.9|11300.9|11311.7|11301.7|11310.3|11300.3|0
1597357500000|2020-08-13 22:25:00|11311.5|11301.5|11310.9|11300.9|11312|11302|11310.9|11300.9|0
1597357800000|2020-08-13 22:30:00|11311.5|11301.5|11313.2|11303.2|11313.8|11303.8|11311.5|11301.5|0
1597358100000|2020-08-13 22:35:00|11313.5|11303.5|11314.4|11304.4|11314.4|11304.4|11313.2|11303.2|0
1597358400000|2020-08-13 22:40:00|11315|11305|11316.2|11306.2|11316.2|11306.2|11314.4|11304.4|0
1597358700000|2020-08-13 22:45:00|11316.7|11306.7|11314|11304|11317.6|11307.6|11314|11304|0
1597359000000|2020-08-13 22:50:00|11314.6|11304.6|11316.4|11306.4|11316.4|11306.4|11314.6|11304.6|0
1597359300000|2020-08-13 22:55:00|11315.8|11305.8|11317|11307|11317.9|11307.9|11315.8|11305.8|0
1597359600000|2020-08-13 23:00:00|11316.7|11306.7|11320.5|11310.5|11320.5|11310.5|11316.7|11306.7|0
1597359900000|2020-08-13 23:05:00|11321.1|11311.1|11322.3|11312.3|11324.6|11314.6|11321.1|11311.1|0
1597360200000|2020-08-13 23:10:00|11322.6|11312.6|11323.4|11313.4|11324|11314|11322.3|11312.3|0
1597360500000|2020-08-13 23:15:00|11322.9|11312.9|11322.9|11312.9|11323.4|11313.4|11321.7|11311.7|0
1597360800000|2020-08-13 23:20:00|11321.7|11311.7|11322.3|11312.3|11322.3|11312.3|11321.1|11311.1|0
1597361100000|2020-08-13 23:25:00|11322|11312|11321.7|11311.7|11322.9|11312.9|11321.1|11311.1|0
1597361400000|2020-08-13 23:30:00|11322.3|11312.3|11321.7|11311.7|11322.9|11312.9|11321.1|11311.1|0
1597361700000|2020-08-13 23:35:00|11322|11312|11323.4|11313.4|11323.4|11313.4|11322|11312|0
1597362000000|2020-08-13 23:40:00|11324|11314|11324|11314|11325.8|11315.8|11324|11314|0
1597362300000|2020-08-13 23:45:00|11323.4|11313.4|11327|11317|11327|11317|11322.9|11312.9|0
1597362600000|2020-08-13 23:50:00|11326.4|11316.4|11324.6|11314.6|11327|11317|11324|11314|0
1597362900000|2020-08-13 23:55:00|11324.3|11314.3|11320.8|11310.8|11324.6|11314.6|11319|11309|0
1597363200000|2020-08-14 00:00:00|11321.4|11311.4|11322.6|11312.6|11322.6|11312.6|11315.5|11305.5|0
1597363500000|2020-08-14 00:05:00|11322.8|11312.8|11322.5|11312.5|11322.8|11312.8|11317.8|11307.8|0
1597363800000|2020-08-14 00:10:00|11322.8|11312.8|11329.7|11319.7|11329.7|11319.7|11322|11312|0
1597364100000|2020-08-14 00:15:00|11330.3|11320.3|11326.2|11316.2|11330.9|11320.9|11326.2|11316.2|0
1597364400000|2020-08-14 00:20:00|11326.8|11316.8|11323.8|11313.8|11326.8|11316.8|11322.1|11312.1|0
1597364700000|2020-08-14 00:25:00|11324.4|11314.4|11323.2|11313.2|11326.2|11316.2|11321.7|11311.7|0
1597365000000|2020-08-14 00:30:00|11322.6|11312.6|11322.3|11312.3|11324.4|11314.4|11321.7|11311.7|0
1597365300000|2020-08-14 00:35:00|11321.7|11311.7|11321.7|11311.7|11324|11314|11321.1|11311.1|0
1597365600000|2020-08-14 00:40:00|11322.3|11312.3|11319.3|11309.3|11322.9|11312.9|11318.7|11308.7|0
1597365900000|2020-08-14 00:45:00|11319|11309|11320.5|11310.5|11320.5|11310.5|11317.6|11307.6|0
1597366200000|2020-08-14 00:50:00|11319.9|11309.9|11317.6|11307.6|11322.3|11312.3|11317.6|11307.6|0
1597366500000|2020-08-14 00:55:00|11317|11307|11318.2|11308.2|11320.5|11310.5|11316.1|11306.1|0
1597366800000|2020-08-14 01:00:00|11317.9|11307.9|11299|11293|11318.2|11310|11299|11291.8|22
1597367100000|2020-08-14 01:05:00|11298.5|11293.5|11285.5|11279.5|11298.5|11293.5|11280.5|11274.5|100
1597367400000|2020-08-14 01:10:00|11285|11279|11289.5|11283.5|11291|11286.5|11274.5|11270|136
1597367700000|2020-08-14 01:15:00|11289|11284|11276.5|11272|11289.5|11285.5|11269|11264.5|156
1597368000000|2020-08-14 01:20:00|11276|11271|11279.5|11274|11284.5|11280.5|11272.5|11268|117
1597368300000|2020-08-14 01:25:00|11279|11274.5|11283|11278|11283|11278|11269.5|11266|251
1597368600000|2020-08-14 01:30:00|11284.5|11278.5|11291|11286|11300|11295.5|11279|11275.5|122
1597368900000|2020-08-14 01:35:00|11291.5|11286.5|11298|11292.5|11301|11296|11287|11283|88
1597369200000|2020-08-14 01:40:00|11297.5|11293|11304.5|11301|11307.5|11303.5|11296|11291|77
1597369500000|2020-08-14 01:45:00|11305|11301.5|11314.5|11310.5|11315.5|11312|11302|11297.5|95
1597369800000|2020-08-14 01:50:00|11315|11311|11307|11303|11315|11311.5|11305.5|11302.5|36
1597370100000|2020-08-14 01:55:00|11306.5|11303.5|11307.5|11303.5|11310.5|11307.5|11306.5|11303|36
1597370400000|2020-08-14 02:00:00|11307|11303|11306|11302|11309.5|11306|11298|11294|58
1597370700000|2020-08-14 02:05:00|11305.5|11301.5|11314|11310|11317.5|11313.5|11304|11301|83
1597371000000|2020-08-14 02:10:00|11313.5|11309.5|11320|11316|11323|11320|11311|11307.5|91
1597371300000|2020-08-14 02:15:00|11320.5|11315|11323.5|11319.5|11327.5|11324|11319|11315|24
1597371600000|2020-08-14 02:20:00|11323|11319|11321|11316.5|11323|11319|11319.5|11316|26
1597371900000|2020-08-14 02:25:00|11320.5|11317|11320|11316|11324.5|11321|11316.5|11313.5|45
1597372200000|2020-08-14 02:30:00|11321|11316.5|11314|11309.5|11322.5|11319|11313|11309.5|69
1597372500000|2020-08-14 02:35:00|11313.5|11308.5|11313|11309|11314|11310.5|11308.5|11305.5|62
1597372800000|2020-08-14 02:40:00|11314|11309.5|11315|11311|11319|11316|11314|11309.5|39
1597373100000|2020-08-14 02:45:00|11314.5|11310|11318.5|11315|11319.5|11316.5|11313|11309.5|42
1597373400000|2020-08-14 02:50:00|11319|11315.5|11317.5|11313.5|11321.5|11318|11315.5|11312|36
1597373700000|2020-08-14 02:55:00|11317|11312|11320|11316.5|11321|11318.5|11313.5|11310|59
1597374000000|2020-08-14 03:00:00|11319.5|11315.5|11318|11313.5|11320.5|11317|11315.5|11312|33
1597374300000|2020-08-14 03:05:00|11317.5|11312.5|11313|11309.5|11317.5|11313.5|11311|11307.5|87
1597374600000|2020-08-14 03:10:00|11312.5|11310|11316|11312.5|11316.5|11314|11311|11307.5|31
1597374900000|2020-08-14 03:15:00|11316.5|11313|11314.5|11310.5|11319|11316.5|11314|11310.5|15
1597375200000|2020-08-14 03:20:00|11314|11311.5|11319|11315.5|11320.5|11316.5|11314|11311.5|67
1597375500000|2020-08-14 03:25:00|11320|11316|11315.5|11312|11320|11316|11313.5|11310|43
1597375800000|2020-08-14 03:30:00|11316|11312.5|11313|11309|11317|11314|11307.5|11304|140
1597376100000|2020-08-14 03:35:00|11312.5|11309.5|11326.5|11323|11326.5|11323.5|11310.5|11306.5|186
1597376400000|2020-08-14 03:40:00|11327|11323.5|11328|11324.5|11331.5|11328|11324.5|11320.5|232
1597376700000|2020-08-14 03:45:00|11329.5|11325|11339.3|11337.3|11339.3|11337.3|11321.9|11319.9|296196
1597377000000|2020-08-14 03:50:00|11339.4|11337.4|11338.5|11336.5|11345.4|11343.4|11336.3|11334.3|213300
1597377300000|2020-08-14 03:55:00|11338|11336|11351|11349|11351|11349|11336.3|11334.3|189225
1597377600000|2020-08-14 04:00:00|11352.7|11350.7|11349.8|11347.8|11356.4|11354.4|11346.3|11344.3|205425
1597377900000|2020-08-14 04:05:00|11351.5|11349.5|11343.4|11341.4|11351.5|11349.5|11343.1|11341.1|93000
1597378200000|2020-08-14 04:10:00|11343.9|11341.9|11339.1|11337.1|11346.5|11344.5|11337.1|11335.1|104100
1597378500000|2020-08-14 04:15:00|11338.9|11336.9|11335.5|11333.5|11343.5|11341.5|11332.1|11330.1|166575
1597378800000|2020-08-14 04:20:00|11335.8|11333.8|11339.2|11337.2|11339.3|11337.3|11333|11331|78600
1597379100000|2020-08-14 04:25:00|11338.8|11336.8|11342.1|11340.1|11343.9|11341.9|11336.6|11334.6|52350
1597379400000|2020-08-14 04:30:00|11342|11340|11344.1|11342.1|11348.5|11346.5|11340.1|11338.1|92025
1597379700000|2020-08-14 04:35:00|11344.6|11342.6|11340.9|11338.9|11345|11343|11338.3|11336.3|85275
1597380000000|2020-08-14 04:40:00|11341.7|11339.7|11340.1|11338.1|11342|11340|11336.1|11334.1|49350
1597380300000|2020-08-14 04:45:00|11339.8|11337.8|11334|11332|11343|11341|11332.8|11330.8|75825
1597380600000|2020-08-14 04:50:00|11333.2|11331.2|11331.2|11329.2|11333.3|11331.3|11324.3|11322.3|124275
1597380900000|2020-08-14 04:55:00|11330.2|11328.2|11328.1|11326.1|11333.5|11331.5|11327.7|11325.7|62025
1597381200000|2020-08-14 05:00:00|11327.3|11325.3|11333.5|11331.5|11334.6|11332.6|11327|11325|46050
1597381500000|2020-08-14 05:05:00|11333.6|11331.6|11330.5|11328.5|11335.3|11333.3|11328.6|11326.6|34875
1597381800000|2020-08-14 05:10:00|11329.9|11327.9|11321.4|11319.4|11329.9|11327.9|11317.2|11315.2|240075
1597382100000|2020-08-14 05:15:00|11322|11320|11320.7|11318.7|11327.2|11325.2|11318|11316|82500
1597382400000|2020-08-14 05:20:00|11320.6|11318.6|11330|11328|11331.3|11329.3|11319.7|11317.7|70425
1597382700000|2020-08-14 05:25:00|11330.1|11328.1|11329.1|11327.1|11333.8|11331.8|11328.4|11326.4|76500
1597383000000|2020-08-14 05:30:00|11329.2|11327.2|11327.2|11325.2|11333.9|11331.9|11327.2|11325.2|39975
1597383300000|2020-08-14 05:35:00|11327|11325|11333.4|11331.4|11334|11332|11325.3|11323.3|52500
1597383600000|2020-08-14 05:40:00|11332|11330|11331.5|11329.5|11335.2|11333.2|11330.6|11328.6|36375
1597383900000|2020-08-14 05:45:00|11331|11329|11329.1|11327.1|11334.2|11332.2|11326.4|11324.4|58800
1597384200000|2020-08-14 05:50:00|11328.7|11326.7|11337.8|11335.8|11338.5|11336.5|11328.1|11326.1|66150
1597384500000|2020-08-14 05:55:00|11337.7|11335.7|11335.2|11333.2|11340.8|11338.8|11335.2|11333.2|52050
1597384800000|2020-08-14 06:00:00|11335.6|11333.6|11334.8|11332.8|11338.3|11336.3|11330.3|11328.3|51975
1597385100000|2020-08-14 06:05:00|11335|11333|11335.7|11333.7|11337.4|11335.4|11334|11332|26250
1597385400000|2020-08-14 06:10:00|11336.6|11334.6|11340.5|11338.5|11342.8|11340.8|11336|11334|75300
1597385700000|2020-08-14 06:15:00|11340.3|11338.3|11343.6|11341.6|11346.1|11344.1|11340.2|11338.2|91350
1597386000000|2020-08-14 06:20:00|11343.9|11341.9|11343|11341|11345.1|11343.1|11339.7|11337.7|52350
1597386300000|2020-08-14 06:25:00|11342.7|11340.7|11345.8|11343.8|11345.9|11343.9|11340.8|11338.8|50250
1597386600000|2020-08-14 06:30:00|11345.1|11343.1|11344.1|11342.1|11345.1|11343.1|11341.6|11339.6|53775
1597386900000|2020-08-14 06:35:00|11344.2|11342.2|11342.1|11340.1|11344.9|11342.9|11341.8|11339.8|25725
1597387200000|2020-08-14 06:40:00|11342.6|11340.6|11359.2|11357.2|11372.4|11370.4|11337|11335|636375
1597387500000|2020-08-14 06:45:00|11358.8|11356.8|11363.7|11361.7|11363.7|11361.7|11357.5|11355.5|188775
1597387800000|2020-08-14 06:50:00|11363.8|11361.8|11370.9|11368.9|11380.8|11378.8|11363.8|11361.8|323550
1597388100000|2020-08-14 06:55:00|11371|11369|11369.1|11367.1|11371.1|11369.1|11367|11365|99300
1597388400000|2020-08-14 07:00:00|11367|11365|11359|11357|11367.6|11365.6|11358.1|11356.1|114975
1597388700000|2020-08-14 07:05:00|11358.9|11356.9|11353|11351|11358.9|11356.9|11349|11347|160800
1597389000000|2020-08-14 07:10:00|11352|11350|11352.6|11350.6|11355.1|11353.1|11348.5|11346.5|67950
1597389300000|2020-08-14 07:15:00|11351.9|11349.9|11343|11341|11351.9|11349.9|11336.4|11334.4|320550
1597389600000|2020-08-14 07:20:00|11343.1|11341.1|11347.6|11345.6|11348.6|11346.6|11339.2|11337.2|83625
1597389900000|2020-08-14 07:25:00|11347.4|11345.4|11346.7|11344.7|11348|11346|11343.8|11341.8|38400
1597390200000|2020-08-14 07:30:00|11347|11345|11343.8|11341.8|11347.3|11345.3|11338.3|11336.3|115725
1597390500000|2020-08-14 07:35:00|11343.9|11341.9|11338.3|11336.3|11345.9|11343.9|11333.8|11331.8|80550
1597390800000|2020-08-14 07:40:00|11338.1|11336.1|11329.4|11327.4|11341.5|11339.5|11325.9|11323.9|135975
1597391100000|2020-08-14 07:45:00|11329.1|11327.1|11311.3|11309.3|11329.1|11327.1|11306.4|11304.4|524100
1597391400000|2020-08-14 07:50:00|11313|11311|11317.1|11315.1|11319.5|11317.5|11310|11308|123675
1597391700000|2020-08-14 07:55:00|11316.7|11314.7|11312.4|11310.4|11318.9|11316.9|11310.1|11308.1|102600
1597392000000|2020-08-14 08:00:00|11312|11310|11293.8|11291.8|11312|11310|11289.8|11287.8|318375
1597392300000|2020-08-14 08:05:00|11292.1|11290.1|11273.5|11271.5|11294.5|11292.5|11273.3|11271.3|322275
1597392600000|2020-08-14 08:10:00|11273.7|11271.7|11265.2|11263.2|11273.7|11271.7|11250.6|11248.6|586800
1597392900000|2020-08-14 08:15:00|11265.6|11263.6|11231.3|11229.3|11265.6|11263.6|11213.5|11211.5|763875
1597393200000|2020-08-14 08:20:00|11231.4|11229.4|11199.4|11197.4|11237.2|11235.2|11197.4|11195.4|494175
1597393500000|2020-08-14 08:25:00|11201.7|11199.7|11205.8|11203.8|11212.8|11210.8|11186.9|11184.9|489450
1597393800000|2020-08-14 08:30:00|11205.9|11203.9|11180.8|11178.8|11205.9|11203.9|11166.9|11164.9|539550
1597394100000|2020-08-14 08:35:00|11180.4|11178.4|11183.1|11181.1|11193.8|11191.8|11168.5|11166.5|310125
1597394400000|2020-08-14 08:40:00|11183.3|11181.3|11176|11174|11190.2|11188.2|11168.8|11166.8|216300
1597394700000|2020-08-14 08:45:00|11176.6|11174.6|11127.6|11125.6|11176.6|11174.6|11117.3|11115.3|713100
1597395000000|2020-08-14 08:50:00|11128.3|11126.3|11133.3|11131.3|11133.3|11131.3|11103.3|11101.3|467325
1597395300000|2020-08-14 08:55:00|11130.8|11128.8|11134|11132|11144.1|11142.1|11120.6|11118.6|396225
1597395600000|2020-08-14 09:00:00|11133.6|11131.6|11152.3|11150.3|11154.2|11152.2|11126|11124|296400
1597395900000|2020-08-14 09:05:00|11152.4|11150.4|11139.7|11137.7|11159.3|11157.3|11138|11136|227100
1597396200000|2020-08-14 09:10:00|11139|11137|11151|11149|11160.7|11158.7|11137.7|11135.7|198900
1597396500000|2020-08-14 09:15:00|11150.7|11148.7|11161.2|11159.2|11168.2|11166.2|11142.6|11140.6|173925
1597396800000|2020-08-14 09:20:00|11160.4|11158.4|11165.3|11163.3|11168.1|11166.1|11157.2|11155.2|166725
1597397100000|2020-08-14 09:25:00|11166.1|11164.1|11167|11165|11175.1|11173.1|11150.3|11148.3|213075
1597397400000|2020-08-14 09:30:00|11167.1|11165.1|11171.2|11169.2|11189.9|11187.9|11163|11161|356175
1597397700000|2020-08-14 09:35:00|11171.3|11169.3|11162.1|11160.1|11175.1|11173.1|11159.1|11157.1|190050
1597398000000|2020-08-14 09:40:00|11162|11160|11177.7|11175.7|11177.7|11175.7|11160.9|11158.9|159375
1597398300000|2020-08-14 09:45:00|11176.8|11174.8|11189|11187|11189|11187|11175.1|11173.1|274125
1597398600000|2020-08-14 09:50:00|11188.8|11186.8|11184.4|11182.4|11189.5|11187.5|11180.1|11178.1|243450
1597398900000|2020-08-14 09:55:00|11184.2|11182.2|11178.2|11176.2|11185.8|11183.8|11177.2|11175.2|385350
1597399200000|2020-08-14 10:00:00|11178.9|11175.6|11178|11175|11189.5|11186.5|11176.5|11174|346
1597399500000|2020-08-14 10:05:00|11178.5|11176|11176.5|11170.5|11187|11184.5|11171.5|11168|196
1597399800000|2020-08-14 10:10:00|11173.5|11163.5|11175.5|11165.5|11176|11166|11170.2|11160.2|14741710
1597400100000|2020-08-14 10:15:00|11176|11166|11179.7|11169.7|11179.7|11169.7|11172.5|11162.5|0
1597400400000|2020-08-14 10:20:00|11180.3|11170.3|11183.8|11173.8|11184.4|11174.4|11180.3|11170.3|0
1597400700000|2020-08-14 10:25:00|11185|11175|11180.6|11170.6|11186.1|11176.1|11179.4|11169.4|0
1597401000000|2020-08-14 10:30:00|11180|11170|11181.7|11171.7|11185.8|11175.8|11180|11170|0
1597401300000|2020-08-14 10:35:00|11182|11172|11185.2|11175.2|11185.8|11175.8|11181.7|11171.7|0
1597401600000|2020-08-14 10:40:00|11178.3|11168.3|11184|11174|11190.3|11182.5|11176.5|11168.3|34
1597401900000|2020-08-14 10:45:00|11183.5|11176|11191|11185.5|11191|11185.5|11183.5|11176|31
1597402200000|2020-08-14 10:50:00|11194|11187|11192.5|11187.5|11194|11187.5|11191|11187|5
1597402500000|2020-08-14 10:55:00|11192|11182|11189.5|11184.5|11192.5|11187|11186|11182|33
1597402800000|2020-08-14 11:00:00|11191.5|11185|11198|11193.5|11198.5|11194.5|11189.5|11184.5|64
1597403100000|2020-08-14 11:05:00|11198.5|11194.5|11192.5|11188|11199|11195.5|11188|11184.5|21
1597403400000|2020-08-14 11:10:00|11193|11188.5|11195|11190.5|11197|11192|11192.5|11187.5|9
1597403700000|2020-08-14 11:15:00|11194.5|11191|11196.5|11192|11197.5|11193.5|11191|11187|31
1597404000000|2020-08-14 11:20:00|11197|11192.5|11204|11200|11204|11200.5|11196.5|11192.5|28
1597404300000|2020-08-14 11:25:00|11203.5|11199|11202|11198|11206|11202|11201|11197|26
1597404600000|2020-08-14 11:30:00|11201.5|11198.5|11206|11202.5|11207.5|11203|11201|11197|9
1597404900000|2020-08-14 11:35:00|11205.5|11201|11209|11205.5|11209|11205.5|11198|11193|47
1597405200000|2020-08-14 11:40:00|11210|11206|11213.5|11210|11213.5|11210|11208.5|11205|96
1597405500000|2020-08-14 11:45:00|11214.5|11210.5|11209|11204.5|11218.5|11214.5|11207|11203|131
1597405800000|2020-08-14 11:50:00|11208|11205|11214|11210.5|11214|11210.5|11205.5|11201.5|55
1597406100000|2020-08-14 11:55:00|11213.5|11209|11214|11210.5|11215|11212|11211|11207|26
1597406400000|2020-08-14 12:00:00|11213.5|11210|11211.5|11208|11216|11212|11208.5|11205.5|22
1597406700000|2020-08-14 12:05:00|11212|11208.5|11207|11203.5|11213|11209|11207|11203.5|51
1597407000000|2020-08-14 12:10:00|11208|11204|11204|11198.5|11209|11205|11202|11198|33
1597407300000|2020-08-14 12:15:00|11203.5|11202|11209.5|11202.5|11211.5|11208|11203|11202|24
1597407600000|2020-08-14 12:20:00|11209|11203|11213.5|11208.5|11214|11209.5|11208.5|11203|6
1597407900000|2020-08-14 12:25:00|11213|11207.5|11212|11207.5|11215.5|11210.5|11211|11207.5|21
1597408200000|2020-08-14 12:30:00|11213|11208|11221|11217.5|11223.5|11220.5|11208.5|11205|95
1597408500000|2020-08-14 12:35:00|11220.5|11218|11215.5|11212.5|11226.5|11222.5|11215.5|11212|45
1597408800000|2020-08-14 12:40:00|11216|11213|11215.5|11212.5|11219.5|11215.5|11213.5|11209.5|45
1597409100000|2020-08-14 12:45:00|11216.5|11213|11211|11207|11219|11215|11208.5|11205|36
1597409400000|2020-08-14 12:50:00|11210.5|11206.5|11211.5|11208|11215|11211|11210.5|11206.5|9
1597409700000|2020-08-14 12:55:00|11212.5|11209|11211|11207|11214|11210.5|11209.5|11207|17
1597410000000|2020-08-14 13:00:00|11210.5|11207.5|11205.5|11202|11213.5|11209.5|11205|11201.5|57
1597410300000|2020-08-14 13:05:00|11206.5|11202.5|11205|11201.5|11208.5|11205|11204|11201.5|26
1597410600000|2020-08-14 13:10:00|11204.5|11201|11212|11208|11213.5|11209|11204.5|11201|38
1597410900000|2020-08-14 13:15:00|11213|11208.5|11209|11205|11213|11208.5|11206|11203|63
1597411200000|2020-08-14 13:20:00|11208.5|11204.5|11212.5|11208|11215|11208|11204.5|11202|44
1597411500000|2020-08-14 13:25:00|11212|11207|11204.5|11200.5|11212|11207.5|11204|11200.5|45
1597411800000|2020-08-14 13:30:00|11205|11201|11216.5|11212|11223|11219|11195.5|11192|324
1597412100000|2020-08-14 13:35:00|11215.5|11211.5|11220|11215.5|11228.5|11224.5|11212.5|11208|115
1597412400000|2020-08-14 13:40:00|11219.5|11216|11229|11224.5|11236.5|11233.5|11217.5|11213|124
1597412700000|2020-08-14 13:45:00|11229.5|11227|11221.5|11217|11230|11227|11219|11215|121
1597413000000|2020-08-14 13:50:00|11223|11217.5|11227.5|11223.5|11233|11229.5|11219|11215.5|110
1597413300000|2020-08-14 13:55:00|11227|11222.5|11230.5|11226.5|11233|11229.5|11225.5|11222|160
1597413600000|2020-08-14 14:00:00|11231|11227|11221.5|11217.5|11234|11230.5|11220.5|11217|106
1597413900000|2020-08-14 14:05:00|11223|11218|11230|11226|11230.5|11227|11221.5|11217.5|73
1597414200000|2020-08-14 14:10:00|11230.5|11226.5|11221.5|11218|11231.5|11228.5|11220.5|11217.5|142
1597414500000|2020-08-14 14:15:00|11222.5|11218.5|11227|11223.5|11231.5|11226|11221.5|11217.5|76
1597414800000|2020-08-14 14:20:00|11227.5|11224|11229|11224.5|11233|11228|11222|11219|141
1597415100000|2020-08-14 14:25:00|11229.5|11225|11227|11222.5|11232|11228|11223.5|11219.5|64
1597415400000|2020-08-14 14:30:00|11227.5|11223|11238.5|11234.5|11241|11238.5|11227|11222.5|119
1597415700000|2020-08-14 14:35:00|11239|11235|11235|11230.5|11243|11239|11234.5|11230.5|141
1597416000000|2020-08-14 14:40:00|11234.5|11231|11235.5|11232|11244|11239.5|11234.5|11231|58
1597416300000|2020-08-14 14:45:00|11235|11231.5|11240.5|11237.5|11247|11243.5|11234.5|11231|101
1597416600000|2020-08-14 14:50:00|11240|11237|11243|11238.5|11245|11241|11235.5|11230.5|230
1597416900000|2020-08-14 14:55:00|11242.5|11237.5|11237.5|11234.5|11244|11240.5|11231.5|11227|97
1597417200000|2020-08-14 15:00:00|11237|11233|11231.5|11227|11239|11235.5|11228.5|11224.5|108
1597417500000|2020-08-14 15:05:00|11231|11226.5|11236|11233|11239|11235.5|11230|11226|126
1597417800000|2020-08-14 15:10:00|11237|11232.5|11234|11230.5|11238.5|11235|11233|11229|49
1597418100000|2020-08-14 15:15:00|11235|11231|11240.5|11236.5|11240.5|11237.5|11234.5|11230|58
1597418400000|2020-08-14 15:20:00|11240|11237|11245|11241.5|11247|11243.5|11239|11235|38
1597418700000|2020-08-14 15:25:00|11245.5|11242|11247|11244|11249.5|11245.5|11243|11239|100
1597419000000|2020-08-14 15:30:00|11247.5|11244.5|11249|11246.5|11250|11247|11244.5|11242|147
1597419300000|2020-08-14 15:35:00|11248.5|11245.5|11247|11244.5|11250.5|11247.5|11247|11243.5|164
1597419600000|2020-08-14 15:40:00|11246.5|11243.5|11245.5|11242|11249|11245.5|11244.5|11241|48
1597419900000|2020-08-14 15:45:00|11246|11243|11245|11241|11249|11246.5|11241|11237.5|65
1597420200000|2020-08-14 15:50:00|11244.5|11241.5|11240|11236.5|11246.5|11243|11239|11235.5|16
1597420500000|2020-08-14 15:55:00|11239.5|11237|11244.5|11241|11245|11241.5|11239.5|11236.5|29
1597420800000|2020-08-14 16:00:00|11245.5|11241.5|11245.5|11242|11246.5|11243|11241.5|11237.5|25
1597421100000|2020-08-14 16:05:00|11246.5|11242.5|11247|11243.5|11247|11244.5|11244|11240.5|27
1597421400000|2020-08-14 16:10:00|11247.5|11242.5|11241.5|11238.5|11248.5|11245|11241.5|11238|10
1597421700000|2020-08-14 16:15:00|11242.5|11239|11236.5|11232.5|11242.5|11239.5|11235|11232|101
1597422000000|2020-08-14 16:20:00|11236|11232|11239.5|11235.5|11239.5|11236|11235|11232|28
1597422300000|2020-08-14 16:25:00|11240|11236|11237|11234|11242|11238|11237|11234|28
1597422600000|2020-08-14 16:30:00|11237.5|11234.5|11242|11239|11242|11239|11237.5|11234.5|6
1597422900000|2020-08-14 16:35:00|11242.5|11238.5|11243|11239.5|11243|11240|11239.5|11236|32
1597423200000|2020-08-14 16:40:00|11242.5|11240|11244.5|11240.5|11244.5|11241.5|11241.5|11238|11
1597423500000|2020-08-14 16:45:00|11244|11241|11242.5|11238.5|11245|11242|11240.5|11237|28
1597423800000|2020-08-14 16:50:00|11242|11239|11243|11239|11243|11239.5|11241.5|11237.5|33
1597424100000|2020-08-14 16:55:00|11243.5|11239.5|11241.5|11238|11245|11242|11241.5|11237.5|21
1597424400000|2020-08-14 17:00:00|11241|11237.5|11240|11237|11243|11240.5|11239.5|11237|16
1597424700000|2020-08-14 17:05:00|11239.5|11237.5|11243|11240|11244|11240.5|11239|11236|19
1597425000000|2020-08-14 17:10:00|11242.5|11239.5|11248|11244.5|11248.5|11245.5|11242.5|11239.5|83
1597425300000|2020-08-14 17:15:00|11247.5|11245|11248.5|11245|11248.5|11245.5|11246|11242.5|102
1597425600000|2020-08-14 17:20:00|11248|11244|11247.5|11244|11249|11246|11246|11242.5|71
1597425900000|2020-08-14 17:25:00|11248|11244.5|11251|11247.5|11251.5|11248|11246.5|11243|39
1597426200000|2020-08-14 17:30:00|11251.5|11248|11252|11249|11254|11250.5|11250.5|11247|56
1597426500000|2020-08-14 17:35:00|11253|11249.5|11254|11250|11254|11250.5|11250|11246.5|24
1597426800000|2020-08-14 17:40:00|11253.5|11250.5|11252.5|11249|11254.5|11251.5|11252|11249|20
1597427100000|2020-08-14 17:45:00|11252|11248.5|11249.5|11246|11253|11250|11248.5|11245|48
1597427400000|2020-08-14 17:50:00|11249|11245.5|11250.5|11247|11252|11248.5|11246.5|11243|34
1597427700000|2020-08-14 17:55:00|11250|11245.5|11252|11248.5|11252|11249|11249|11245.5|25
1597428000000|2020-08-14 18:00:00|11251.5|11247.5|11248.5|11244.5|11252.5|11249.5|11246.5|11242.5|21
1597428300000|2020-08-14 18:05:00|11249|11245|11251.5|11247.5|11252|11248.5|11248.5|11244.5|12
1597428600000|2020-08-14 18:10:00|11252|11248|11252.5|11249|11253|11249.5|11249|11245.5|2
1597428900000|2020-08-14 18:15:00|11253|11249.5|11250|11246.5|11254|11251.5|11250|11246.5|16
1597429200000|2020-08-14 18:20:00|11251.5|11247|11249|11245|11251.5|11248|11248|11244.5|79
1597429500000|2020-08-14 18:25:00|11248|11245.5|11248.5|11244.5|11248.5|11245.5|11242.5|11239|49
1597429800000|2020-08-14 18:30:00|11248|11245|11251.5|11247.5|11251.5|11248.5|11248|11245|36
1597430100000|2020-08-14 18:35:00|11251|11248|11247.5|11244|11251|11248|11247.5|11244|28
1597430400000|2020-08-14 18:40:00|11247|11243.5|11247.5|11243.5|11248|11245|11243.5|11239.5|65
1597430700000|2020-08-14 18:45:00|11247|11244|11244.5|11242|11247.5|11245|11243.5|11240|46
1597431000000|2020-08-14 18:50:00|11245.5|11242.5|11247.5|11245|11248|11245.5|11244.5|11242.5|49
1597431300000|2020-08-14 18:55:00|11247|11244|11246|11243.5|11247.5|11245|11245|11241.5|114
1597431600000|2020-08-14 19:00:00|11246.5|11242.5|11239.5|11236|11246.5|11243.5|11238|11234.5|48
1597431900000|2020-08-14 19:05:00|11240.5|11236.5|11239.5|11235.5|11244|11240.5|11238.5|11234.5|27
1597432200000|2020-08-14 19:10:00|11239|11236|11235.5|11232|11239.5|11236|11234.5|11232|28
1597432500000|2020-08-14 19:15:00|11235|11231.5|11234|11229.5|11237.5|11233.5|11232|11228.5|31
1597432800000|2020-08-14 19:20:00|11235|11230|11232|11229|11235.5|11232|11232|11229|14
1597433100000|2020-08-14 19:25:00|11233|11229.5|11237|11233|11237.5|11234.5|11230.5|11227.5|59
1597433400000|2020-08-14 19:30:00|11236.5|11232|11232.5|11228.5|11237|11232.5|11230.5|11227|16
1597433700000|2020-08-14 19:35:00|11232|11229|11233|11228.5|11234|11230|11229|11225.5|5
1597434000000|2020-08-14 19:40:00|11232.5|11227.5|11235.5|11231.5|11235.5|11232|11229|11225.5|31
1597434300000|2020-08-14 19:45:00|11237|11232|11235|11230.5|11237|11233|11234|11230.5|49
1597434600000|2020-08-14 19:50:00|11234.5|11233.5|11244|11238.5|11244|11239.5|11234|11231.5|33
1597434900000|2020-08-14 19:55:00|11243.5|11239|11243.5|11239.5|11244|11240|11238|11232.5|66
1597435200000|2020-08-14 20:00:00|11244|11240|11240.5|11237|11244|11240|11235.5|11232.5|100
1597435500000|2020-08-14 20:05:00|11241|11238|11244|11240.5|11244|11241|11239.5|11236|33
1597435800000|2020-08-14 20:10:00|11243.5|11241|11246.5|11242.5|11246.5|11243|11243.5|11239.5|5
1597436100000|2020-08-14 20:15:00|11244.5|11243|11244.5|11241|11244.5|11243|11244.5|11241|2
1597436400000|2020-08-14 20:20:00||11241.5||11241||11241.5||11241|2
1597436700000|2020-08-14 20:25:00|11245|11241.5|11244|11240|11245|11241.5|11244|11240|3
1597437000000|2020-08-14 20:30:00|11244.5|11240.5|11244|11239.5|11244.5|11240.5|11244|11239.5|0
1597437300000|2020-08-14 20:35:00|11244.5|11240|11243.5|11238.5|11245.5|11241.5|11242.5|11238|11
1597437600000|2020-08-14 20:40:00|11256.3|11246.3|11239|11234.5|11266|11257.5|11229|11220.8|244
1597437900000|2020-08-14 20:45:00||11235||11233.5||11235||11233.5|5
1597438200000|2020-08-14 20:50:00||11234||11235||11235||11233|7
1597438500000|2020-08-14 20:55:00|11243|11235.5|11243.3|11233.3|11260.5|11252.5|11243|11233.3|24
1597615200000|2020-08-16 22:00:00|11248|11238|11246.9|11236.9|11248|11238|11244.5|11234.5|0
1597615500000|2020-08-16 22:05:00|11246.6|11236.6|11249.5|11239.5|11249.5|11239.5|11245.1|11235.1|0
1597615800000|2020-08-16 22:10:00|11249.2|11239.2|11250|11240|11250.9|11240.9|11248.3|11238.3|0
1597616100000|2020-08-16 22:15:00|11250.6|11240.6|11250.6|11240.6|11252.1|11242.1|11250|11240|0
1597616400000|2020-08-16 22:20:00|11252.7|11242.7|11251|11241|11252.7|11242.7|11251|11241|0
1597616700000|2020-08-16 22:25:00|11251.6|11241.6|11251|11241|11251.8|11241.8|11250.4|11240.4|0
1597617000000|2020-08-16 22:30:00|11251.6|11241.6|11253.3|11243.3|11255.1|11245.1|11251.6|11241.6|0
1597617300000|2020-08-16 22:35:00|11253.6|11243.6|11254.3|11244.3|11256.6|11246.6|11253.3|11243.3|0
1597617600000|2020-08-16 22:40:00|11253.7|11243.7|11256.2|11246.2|11256.8|11246.8|11253.5|11243.5|0
1597617900000|2020-08-16 22:45:00|11256.5|11246.5|11255|11245|11257.3|11247.3|11255|11245|0
1597618200000|2020-08-16 22:50:00|11255.6|11245.6|11253.8|11243.8|11255.6|11245.6|11253.2|11243.2|0
1597618500000|2020-08-16 22:55:00|11254.4|11244.4|11253.8|11243.8|11254.4|11244.4|11253.2|11243.2|0
1597618800000|2020-08-16 23:00:00|11254.1|11244.1|11249.2|11239.2|11254.4|11244.4|11249.2|11239.2|0
1597619100000|2020-08-16 23:05:00|11249.8|11239.8|11249.8|11239.8|11249.8|11239.8|11249.2|11239.2|0
1597619400000|2020-08-16 23:10:00|11250.4|11240.4|11250.4|11240.4|11251|11241|11249.8|11239.8|0
1597619700000|2020-08-16 23:15:00|11251|11241|11251.5|11241.5|11252.1|11242.1|11251|11241|0
1597620000000|2020-08-16 23:20:00|11252.1|11242.1|11246.2|11236.2|11252.1|11242.1|11246.2|11236.2|0
1597620300000|2020-08-16 23:25:00|11246.7|11236.7|11247|11237|11248.3|11238.3|11246.2|11236.2|0
1597620600000|2020-08-16 23:30:00|11247.6|11237.6|11249.4|11239.4|11249.4|11239.4|11247|11237|0
1597620900000|2020-08-16 23:35:00|11249.1|11239.1|11244.6|11234.6|11249.4|11239.4|11244.6|11234.6|0
1597621200000|2020-08-16 23:40:00|11244|11234|11242.3|11232.3|11244.6|11234.6|11241.7|11231.7|0
1597621500000|2020-08-16 23:45:00|11241.9|11231.9|11237.5|11227.5|11244|11234|11237.5|11227.5|0
1597621800000|2020-08-16 23:50:00|11236.3|11226.3|11237.4|11227.4|11238.6|11228.6|11235.5|11225.5|0
1597622100000|2020-08-16 23:55:00|11236.8|11226.8|11241.4|11231.4|11243.1|11233.1|11236.8|11226.8|0
1597622400000|2020-08-17 00:00:00|11241.7|11231.7|11241|11231|11242|11232|11236.6|11226.6|0
1597622700000|2020-08-17 00:05:00|11240.7|11230.7|11240.8|11230.8|11242|11232|11239.6|11229.6|0
1597623000000|2020-08-17 00:10:00|11240.2|11230.2|11242|11232|11242|11232|11239.6|11229.6|0
1597623300000|2020-08-17 00:15:00|11241.4|11231.4|11241.1|11231.1|11243.7|11233.7|11239.6|11229.6|0
1597623600000|2020-08-17 00:20:00|11241.4|11231.4|11244|11234|11244.6|11234.6|11240.5|11230.5|0
1597623900000|2020-08-17 00:25:00|11243.5|11233.5|11243.5|11233.5|11245.2|11235.2|11243.5|11233.5|0
1597624200000|2020-08-17 00:30:00|11244|11234|11243.5|11233.5|11245.2|11235.2|11243.5|11233.5|0
1597624500000|2020-08-17 00:35:00|11244|11234|11243.4|11233.4|11245.2|11235.2|11242.9|11232.9|0
1597624800000|2020-08-17 00:40:00|11242.3|11232.3|11237.8|11227.8|11242.3|11232.3|11237.8|11227.8|0
1597625100000|2020-08-17 00:45:00|11238.1|11228.1|11235.4|11225.4|11239.6|11229.6|11234.8|11224.8|0
1597625400000|2020-08-17 00:50:00|11234.8|11224.8|11233.7|11223.7|11236|11226|11233.7|11223.7|0
1597625700000|2020-08-17 00:55:00|11233.4|11223.4|11234.8|11224.8|11235.4|11225.4|11232.5|11222.5|0
1597626000000|2020-08-17 01:00:00|11234.2|11224.2|11247|11243|11266|11256|11234.2|11224.2|367
1597626300000|2020-08-17 01:05:00|11247.5|11243.5|11247.5|11244|11252|11248|11242.5|11239.5|159
1597626600000|2020-08-17 01:10:00|11248|11244.5|11243.5|11239.5|11250.5|11245|11242.5|11239.5|118
1597626900000|2020-08-17 01:15:00|11243|11240|11250.5|11247|11251|11247|11243|11240|95
1597627200000|2020-08-17 01:20:00|11250|11247.5|11252.5|11249.5|11257.5|11253.5|11247.5|11244|157
1597627500000|2020-08-17 01:25:00|11252|11248.5|11256.5|11252.5|11258.5|11255|11252|11248.5|119
1597627800000|2020-08-17 01:30:00|11256|11253.5|11251.5|11248|11261|11258|11250|11246|166
1597628100000|2020-08-17 01:35:00|11252.5|11249|11259|11255.5|11259.5|11256.5|11251|11246.5|122
1597628400000|2020-08-17 01:40:00|11259.5|11256.5|11263.5|11260|11266.5|11263|11259.5|11256|72
1597628700000|2020-08-17 01:45:00|11264.5|11260.5|11263.5|11260|11267.5|11263.5|11261.5|11257.5|79
1597629000000|2020-08-17 01:50:00|11264.5|11261.5|11263|11260|11266.5|11263|11262|11259|129
1597629300000|2020-08-17 01:55:00|11264|11260.5|11269|11265.5|11269|11265.5|11260.5|11257|101
1597629600000|2020-08-17 02:00:00|11270|11266|11279|11275|11281|11277.5|11269|11266|184
1597629900000|2020-08-17 02:05:00|11280.5|11275.5|11290.5|11287|11291.5|11287.5|11280.5|11275.5|173
1597630200000|2020-08-17 02:10:00|11291|11287.5|11286|11283|11293|11290|11283.5|11279.5|246
1597630500000|2020-08-17 02:15:00|11285.5|11282.5|11285|11281|11288.5|11285.5|11282.5|11279.5|304
1597630800000|2020-08-17 02:20:00|11284.5|11281.5|11285.5|11282|11287|11283.5|11277.5|11274.5|201
1597631100000|2020-08-17 02:25:00|11285|11282.5|11281|11277.5|11285|11283|11277.5|11274.5|156
1597631400000|2020-08-17 02:30:00|11282|11278.5|11282|11278.5|11284.5|11280.5|11275.5|11272.5|201
1597631700000|2020-08-17 02:35:00|11281.5|11277.5|11285.5|11282|11286|11283|11274.5|11271|152
1597632000000|2020-08-17 02:40:00|11285|11282.5|11285|11282|11285|11283|11279|11275.5|129
1597632300000|2020-08-17 02:45:00|11284.5|11282.5|11281|11277.5|11286|11283|11277.5|11275|145
1597632600000|2020-08-17 02:50:00|11281.5|11278|11273|11269.5|11283.5|11279.5|11271|11267.5|182
1597632900000|2020-08-17 02:55:00|11272|11269|11271.5|11268.5|11280.5|11277|11271|11268.5|182
1597633200000|2020-08-17 03:00:00|11272|11269.5|11271|11267.5|11275|11271.5|11268|11265.5|205
1597633500000|2020-08-17 03:05:00|11272|11268.5|11266.5|11263.5|11273|11270|11266.5|11263.5|119
1597633800000|2020-08-17 03:10:00|11267.5|11264|11267|11264.5|11270|11266.5|11266.5|11263|115
1597634100000|2020-08-17 03:15:00|11268|11265.5|11266.5|11263|11270.5|11268|11264.5|11261|134
1597634400000|2020-08-17 03:20:00|11266|11263.5|11271|11267.5|11274|11270.5|11266|11263.5|58
1597634700000|2020-08-17 03:25:00|11271.5|11268.5|11275|11271.5|11276|11273|11270.5|11268.5|60
1597635000000|2020-08-17 03:30:00|11276|11272|11267.5|11264.5|11277|11274|11265.5|11262.5|258
1597635300000|2020-08-17 03:35:00|11268|11265|11267|11263.5|11268.5|11265.5|11263.5|11259.5|140
1597635600000|2020-08-17 03:40:00|11266.5|11262.5|11271.5|11268.5|11275.5|11271.5|11266|11262.5|273
1597635900000|2020-08-17 03:45:00|11266.5|11259|11224|11222|11266.5|11260.5|11214.9|11212.9|823212
1597636200000|2020-08-17 03:50:00|11224.6|11222.6|11212|11210|11230.9|11228.9|11200.6|11198.6|447000
1597636500000|2020-08-17 03:55:00|11212.1|11210.1|11221.4|11219.4|11226.1|11224.1|11208.9|11206.9|242775
1597636800000|2020-08-17 04:00:00|11220.8|11218.8|11207.2|11205.2|11228|11226|11202.7|11200.7|201975
1597637100000|2020-08-17 04:05:00|11207.5|11205.5|11183|11181|11209.2|11207.2|11178.9|11176.9|359475
1597637400000|2020-08-17 04:10:00|11182.5|11180.5|11169.1|11167.1|11183|11181|11162.5|11160.5|382725
1597637700000|2020-08-17 04:15:00|11169|11167|11174.1|11172.1|11174.6|11172.6|11149.4|11147.4|277875
1597638000000|2020-08-17 04:20:00|11175|11173|11193.3|11191.3|11204.3|11202.3|11174.8|11172.8|322725
1597638300000|2020-08-17 04:25:00|11194|11192|11194.4|11192.4|11206|11204|11191.7|11189.7|152250
1597638600000|2020-08-17 04:30:00|11195.4|11193.4|11204.2|11202.2|11204.4|11202.4|11183.9|11181.9|134625
1597638900000|2020-08-17 04:35:00|11206|11204|11209.1|11207.1|11214.8|11212.8|11200.1|11198.1|153450
1597639200000|2020-08-17 04:40:00|11209.4|11207.4|11210.5|11208.5|11214|11212|11201.1|11199.1|120225
1597639500000|2020-08-17 04:45:00|11210.2|11208.2|11214.3|11212.3|11221.4|11219.4|11209.1|11207.1|182025
1597639800000|2020-08-17 04:50:00|11214|11212|11231|11229|11232.9|11230.9|11208|11206|246000
1597640100000|2020-08-17 04:55:00|11230.7|11228.7|11227.4|11225.4|11234.5|11232.5|11223.8|11221.8|130875
1597640400000|2020-08-17 05:00:00|11226.7|11224.7|11235.7|11233.7|11239.3|11237.3|11226.4|11224.4|127125
1597640700000|2020-08-17 05:05:00|11236|11234|11223.7|11221.7|11236.9|11234.9|11218.9|11216.9|110325
1597641000000|2020-08-17 05:10:00|11223.5|11221.5|11236.1|11234.1|11236.1|11234.1|11221|11219|86475
1597641300000|2020-08-17 05:15:00|11236.2|11234.2|11238.9|11236.9|11238.9|11236.9|11231.2|11229.2|96825
1597641600000|2020-08-17 05:20:00|11238.8|11236.8|11225.9|11223.9|11239|11237|11224.8|11222.8|78450
1597641900000|2020-08-17 05:25:00|11225.4|11223.4|11214.7|11212.7|11226.1|11224.1|11210.9|11208.9|98925
1597642200000|2020-08-17 05:30:00|11213.8|11211.8|11208.6|11206.6|11218.1|11216.1|11207.3|11205.3|116550
1597642500000|2020-08-17 05:35:00|11208.7|11206.7|11226.1|11224.1|11228|11226|11208.5|11206.5|76050
1597642800000|2020-08-17 05:40:00|11226.6|11224.6|11214.4|11212.4|11227|11225|11214.4|11212.4|46200
1597643100000|2020-08-17 05:45:00|11214.3|11212.3|11214.9|11212.9|11222.9|11220.9|11214.3|11212.3|35775
1597643400000|2020-08-17 05:50:00|11215.2|11213.2|11210.4|11208.4|11215.9|11213.9|11204|11202|92550
1597643700000|2020-08-17 05:55:00|11209.6|11207.6|11207.9|11205.9|11211.3|11209.3|11196.9|11194.9|118650
1597644000000|2020-08-17 06:00:00|11208|11206|11216.1|11214.1|11221.8|11219.8|11207.2|11205.2|78975
1597644300000|2020-08-17 06:05:00|11216.2|11214.2|11203.3|11201.3|11219.1|11217.1|11197|11195|71250
1597644600000|2020-08-17 06:10:00|11204.6|11202.6|11199.6|11197.6|11210.5|11208.5|11198.8|11196.8|53025
1597644900000|2020-08-17 06:15:00|11199.5|11197.5|11210.5|11208.5|11211.1|11209.1|11194.8|11192.8|119700
1597645200000|2020-08-17 06:20:00|11210.1|11208.1|11208.7|11206.7|11210.1|11208.1|11200.3|11198.3|54075
1597645500000|2020-08-17 06:25:00|11208.1|11206.1|11211.3|11209.3|11217.4|11215.4|11208.1|11206.1|66825
1597645800000|2020-08-17 06:30:00|11211|11209|11215.9|11213.9|11219|11217|11211|11209|53250
1597646100000|2020-08-17 06:35:00|11214.7|11212.7|11220|11218|11226.2|11224.2|11214.3|11212.3|104850
1597646400000|2020-08-17 06:40:00|11220.5|11218.5|11229.7|11227.7|11231.9|11229.9|11216.5|11214.5|109500
1597646700000|2020-08-17 06:45:00|11229.1|11227.1|11226.7|11224.7|11236.4|11234.4|11221.5|11219.5|106425
1597647000000|2020-08-17 06:50:00|11226|11224|11224.3|11222.3|11226.7|11224.7|11218|11216|56175
1597647300000|2020-08-17 06:55:00|11224|11222|11227.1|11225.1|11227.1|11225.1|11220.8|11218.8|30900
1597647600000|2020-08-17 07:00:00|11227.2|11225.2|11223.8|11221.8|11236.3|11234.3|11223.5|11221.5|108000
1597647900000|2020-08-17 07:05:00|11224|11222|11221.9|11219.9|11229.6|11227.6|11219.4|11217.4|46275
1597648200000|2020-08-17 07:10:00|11221.8|11219.8|11212.5|11210.5|11223.8|11221.8|11208.9|11206.9|102750
1597648500000|2020-08-17 07:15:00|11212.6|11210.6|11201.8|11199.8|11213|11211|11193.7|11191.7|175575
1597648800000|2020-08-17 07:20:00|11201.5|11199.5|11206|11204|11208.3|11206.3|11199.8|11197.8|98925
1597649100000|2020-08-17 07:25:00|11205.9|11203.9|11218.2|11216.2|11220.8|11218.8|11205.9|11203.9|90150
1597649400000|2020-08-17 07:30:00|11218.1|11216.1|11224.1|11222.1|11229|11227|11217.1|11215.1|113400
1597649700000|2020-08-17 07:35:00|11223.9|11221.9|11222.4|11220.4|11224.2|11222.2|11214.9|11212.9|44925
1597650000000|2020-08-17 07:40:00|11222.3|11220.3|11219.8|11217.8|11223.1|11221.1|11210.9|11208.9|72900
1597650300000|2020-08-17 07:45:00|11219.7|11217.7|11215.1|11213.1|11221.5|11219.5|11210.8|11208.8|49725
1597650600000|2020-08-17 07:50:00|11215.2|11213.2|11222.4|11220.4|11226.8|11224.8|11214.3|11212.3|44775
1597650900000|2020-08-17 07:55:00|11221.9|11219.9|11226.9|11224.9|11234.6|11232.6|11221.9|11219.9|94350
1597651200000|2020-08-17 08:00:00|11227.2|11225.2|11217|11215|11231.3|11229.3|11213.5|11211.5|61500
1597651500000|2020-08-17 08:05:00|11217.2|11215.2|11220.5|11218.5|11224.7|11222.7|11213.4|11211.4|49950
1597651800000|2020-08-17 08:10:00|11220.2|11218.2|11221.2|11219.2|11226.6|11224.6|11218.6|11216.6|34650
1597652100000|2020-08-17 08:15:00|11221.3|11219.3|11222.2|11220.2|11226.8|11224.8|11215.4|11213.4|37425
1597652400000|2020-08-17 08:20:00|11221.3|11219.3|11254.3|11252.3|11255.7|11253.7|11218.8|11216.8|270675
1597652700000|2020-08-17 08:25:00|11254.6|11252.6|11241|11239|11255|11253|11236.2|11234.2|165300
1597653000000|2020-08-17 08:30:00|11240.1|11238.1|11234.7|11232.7|11248.8|11246.8|11230.4|11228.4|149100
1597653300000|2020-08-17 08:35:00|11234.8|11232.8|11231.9|11229.9|11235|11233|11225.9|11223.9|76050
1597653600000|2020-08-17 08:40:00|11232.7|11230.7|11211.4|11209.4|11233.1|11231.1|11200.2|11198.2|312300
1597653900000|2020-08-17 08:45:00|11210.6|11208.6|11210.4|11208.4|11215.2|11213.2|11190.7|11188.7|255900
1597654200000|2020-08-17 08:50:00|11209.9|11207.9|11214.4|11212.4|11219.8|11217.8|11209.4|11207.4|100875
1597654500000|2020-08-17 08:55:00|11213.4|11211.4|11215.9|11213.9|11216.2|11214.2|11201|11199|73950
1597654800000|2020-08-17 09:00:00|11215.4|11213.4|11229|11227|11239.1|11237.1|11212.9|11210.9|196275
1597655100000|2020-08-17 09:05:00|11228.9|11226.9|11231.7|11229.7|11237.6|11235.6|11225.1|11223.1|87375
1597655400000|2020-08-17 09:10:00|11231|11229|11228.8|11226.8|11233|11231|11225.8|11223.8|55725
1597655700000|2020-08-17 09:15:00|11229|11227|11231.3|11229.3|11232|11230|11220.1|11218.1|84000
1597656000000|2020-08-17 09:20:00|11232|11230|11227|11225|11234.8|11232.8|11226.6|11224.6|55275
1597656300000|2020-08-17 09:25:00|11227.1|11225.1|11230.2|11228.2|11234.7|11232.7|11226|11224|57750
1597656600000|2020-08-17 09:30:00|11230.1|11228.1|11242|11240|11246.1|11244.1|11230|11228|223350
1597656900000|2020-08-17 09:35:00|11241.9|11239.9|11260.5|11258.5|11270|11268|11241.9|11239.9|539250
1597657200000|2020-08-17 09:40:00|11260.4|11258.4|11256.6|11254.6|11267|11265|11255.6|11253.6|194175
1597657500000|2020-08-17 09:45:00|11255.3|11253.3|11271.1|11269.1|11274.1|11272.1|11254.9|11252.9|242475
1597657800000|2020-08-17 09:50:00|11267.9|11265.9|11271.6|11269.6|11274.5|11272.5|11267.4|11265.4|238200
1597658100000|2020-08-17 09:55:00|11271.7|11269.7|11273.6|11271.6|11274.2|11272.2|11268.8|11266.8|308400
1597658400000|2020-08-17 10:00:00|11273.8|11271.5|11286.5|11283|11286.5|11284|11271.5|11269|299
1597658700000|2020-08-17 10:05:00|11286|11282.5|11280.5|11275.5|11286.5|11283|11275.5|11272.5|156
1597659000000|2020-08-17 10:10:00|11281.8|11271.8|11280|11270|11282.4|11272.4|11279.4|11269.4|11025850
1597659300000|2020-08-17 10:15:00|11279.4|11269.4|11278.2|11268.2|11279.4|11269.4|11277.7|11267.7|0
1597659600000|2020-08-17 10:20:00|11277.6|11267.6|11273.9|11263.9|11277.6|11267.6|11273.8|11263.8|0
1597659900000|2020-08-17 10:25:00|11274.4|11264.4|11276.2|11266.2|11276.2|11266.2|11274.4|11264.4|0
1597660200000|2020-08-17 10:30:00|11275.6|11265.6|11273.3|11263.3|11276.2|11266.2|11273.3|11263.3|0
1597660500000|2020-08-17 10:35:00|11273.9|11263.9|11276.2|11266.2|11276.2|11266.2|11273.9|11263.9|0
1597660800000|2020-08-17 10:40:00|11275.6|11265.6|11273.5|11266.5|11275.6|11271.5|11268|11262.5|44
1597661100000|2020-08-17 10:45:00|11273|11267|11267|11264|11273|11268.5|11267|11264|61
1597661400000|2020-08-17 10:50:00|11266.5|11265|11267.5|11263|11270|11265|11263|11260.5|90
1597661700000|2020-08-17 10:55:00|11267|11262.5|11265|11261.5|11267.5|11263.5|11265|11260.5|3
1597662000000|2020-08-17 11:00:00|11266.5|11262.5|11267|11263.5|11268|11264.5|11264.5|11260.5|61
1597662300000|2020-08-17 11:05:00|11265.5|11263|11265|11261.5|11266.5|11263|11263|11260|25
1597662600000|2020-08-17 11:10:00|11264.5|11261|11258|11255|11265|11261|11258|11255|32
1597662900000|2020-08-17 11:15:00|11257.5|11255.5|11258.5|11256|11260|11257|11257.5|11255.5|58
1597663200000|2020-08-17 11:20:00|11259|11255.5|11262|11258.5|11262|11259|11258|11255.5|55
1597663500000|2020-08-17 11:25:00|11263|11259|11261.5|11258|11263|11260.5|11261|11258|11
1597663800000|2020-08-17 11:30:00|11261|11254|11260.5|11257|11263.5|11260.5|11257.5|11254|48
1597664100000|2020-08-17 11:35:00|11260|11256.5|11260.5|11257.5|11261.5|11258|11260|11256.5|11
1597664400000|2020-08-17 11:40:00|11261|11258|11263.5|11260|11265|11261.5|11261|11257.5|51
1597664700000|2020-08-17 11:45:00|11262|11258.5|11262.5|11259|11262.5|11259|11260.5|11256.5|31
1597665000000|2020-08-17 11:50:00|11262|11258.5|11259.5|11256.5|11262.5|11259|11259.5|11256|6
1597665300000|2020-08-17 11:55:00|11260|11256|11260.5|11257|11260.5|11257|11259|11256|9
1597665600000|2020-08-17 12:00:00|11260|11256|11259.5|11256|11262|11258.5|11256|11253|80
1597665900000|2020-08-17 12:05:00|11260|11256.5|11260.5|11257|11262|11258.5|11259.5|11256|15
1597666200000|2020-08-17 12:10:00|11260|11257.5|11260.5|11257|11261|11257.5|11257.5|11254|26
1597666500000|2020-08-17 12:15:00|11263|11257.5|11264|11260.5|11264|11261.5|11261|11257|92
1597666800000|2020-08-17 12:20:00|11263.5|11260|11265.5|11261.5|11266|11263.5|11263.5|11260|46
1597667100000|2020-08-17 12:25:00|11266|11262|11266.5|11263|11268|11265|11265.5|11261.5|17
1597667400000|2020-08-17 12:30:00|11266|11262.5|11270.5|11267|11276|11273|11265|11261.5|108
1597667700000|2020-08-17 12:35:00|11270|11266.5|11271|11267|11273.5|11270.5|11269.5|11265|9
1597668000000|2020-08-17 12:40:00|11270.5|11266|11268|11264|11271|11267.5|11268|11264|6
1597668300000|2020-08-17 12:45:00|11267.5|11263.5|11269|11265.5|11270|11267.5|11266.5|11262.5|29
1597668600000|2020-08-17 12:50:00|11270|11266|11270.5|11267|11271|11268.5|11269.5|11265.5|10
1597668900000|2020-08-17 12:55:00|11271|11267.5|11268.5|11264.5|11271|11268.5|11267|11263.5|15
1597669200000|2020-08-17 13:00:00|11268|11265|11268.5|11266|11270|11266.5|11268|11264.5|7
1597669500000|2020-08-17 13:05:00|11270.5|11265.5|11273|11269|11273.5|11270.5|11270|11265.5|18
1597669800000|2020-08-17 13:10:00|11272.5|11269.5|11275.5|11272|11275.5|11272|11272.5|11269|21
1597670100000|2020-08-17 13:15:00|11275|11272.5|11277|11274|11277.5|11274.5|11275|11272.5|134
1597670400000|2020-08-17 13:20:00|11277.5|11274.5|11278.5|11275.5|11278.5|11276|11276.5|11273.5|114
1597670700000|2020-08-17 13:25:00|11280.5|11276.5|11289|11284.5|11290.5|11288|11280.5|11276.5|123
1597671000000|2020-08-17 13:30:00|11290|11285|11292|11289|11292|11289|11282.5|11279|197
1597671300000|2020-08-17 13:35:00|11293|11289.5|11298|11294.5|11308|11305|11293|11289|743
1597671600000|2020-08-17 13:40:00|11298.5|11295|11312|11308|11315|11311|11298.5|11295|265
1597671900000|2020-08-17 13:45:00|11311.5|11308.5|11315.5|11312.5|11316|11312.5|11309.5|11306.5|412
1597672200000|2020-08-17 13:50:00|11316|11313|11312.5|11309|11321|11317.5|11311.5|11308|282
1597672500000|2020-08-17 13:55:00|11313|11310|11309.5|11306|11315|11311|11307.5|11304|161
1597672800000|2020-08-17 14:00:00|11311|11306.5|11307.5|11304.5|11311|11308|11303.5|11299.5|153
1597673100000|2020-08-17 14:05:00|11307|11304|11304.5|11301.5|11308.5|11306|11303.5|11300|120
1597673400000|2020-08-17 14:10:00|11304|11302|11303.5|11300|11306|11302.5|11302|11299|199
1597673700000|2020-08-17 14:15:00|11302|11299.5|11299|11295.5|11305|11302|11298.5|11295|99
1597674000000|2020-08-17 14:20:00|11297.5|11294|11305.5|11302.5|11305.5|11302.5|11297|11294|58
1597674300000|2020-08-17 14:25:00|11306|11303|11309|11305.5|11310|11306|11306|11302.5|72
1597674600000|2020-08-17 14:30:00|11310|11306|11312.5|11309.5|11313.5|11311|11309|11305|59
1597674900000|2020-08-17 14:35:00|11311.5|11310|11304.5|11301.5|11314.5|11311.5|11304.5|11301.5|101
1597675200000|2020-08-17 14:40:00|11305|11301|11304.5|11301.5|11305.5|11302.5|11304|11300.5|28
1597675500000|2020-08-17 14:45:00|11305|11302|11298|11295|11305.5|11302|11296.5|11294|152
1597675800000|2020-08-17 14:50:00|11297.5|11294.5|11306|11302.5|11306|11303|11297.5|11294.5|68
1597676100000|2020-08-17 14:55:00|11305.5|11301.5|11301|11297.5|11306|11301.5|11300|11296.5|67
1597676400000|2020-08-17 15:00:00|11300.5|11298|11297|11294|11300.5|11298|11295.5|11291.5|93
1597676700000|2020-08-17 15:05:00|11296.5|11291.5|11296|11292.5|11297.5|11293.5|11293.5|11290|128
1597677000000|2020-08-17 15:10:00|11296.5|11293|11302|11298.5|11302|11299|11296.5|11292.5|52
1597677300000|2020-08-17 15:15:00|11301.5|11299|11304.5|11301|11306|11302.5|11301|11297|80
1597677600000|2020-08-17 15:20:00|11305|11300.5|11304.5|11301.5|11306.5|11303.5|11303.5|11300.5|87
1597677900000|2020-08-17 15:25:00|11304|11301|11304.5|11301.5|11306.5|11304|11303.5|11300|132
1597678200000|2020-08-17 15:30:00|11304|11302|11297.5|11294.5|11304|11302|11297.5|11294.5|111
1597678500000|2020-08-17 15:35:00|11298|11295|11301.5|11297.5|11303|11300|11298|11294.5|90
1597678800000|2020-08-17 15:40:00|11302|11298|11298.5|11295|11303.5|11300.5|11298|11295|68
1597679100000|2020-08-17 15:45:00|11298|11294.5|11300.5|11297.5|11301.5|11298|11297.5|11294.5|31
1597679400000|2020-08-17 15:50:00|11300|11296|11300.5|11297.5|11301.5|11298.5|11299|11295.5|34
1597679700000|2020-08-17 15:55:00|11300|11298|11302|11299|11302|11299.5|11298.5|11295|114
1597680000000|2020-08-17 16:00:00|11302.5|11299.5|11303|11300.5|11304.5|11301|11299.5|11297|85
1597680300000|2020-08-17 16:05:00|11303.5|11300|11303|11300|11304.5|11301.5|11301.5|11298|131
1597680600000|2020-08-17 16:10:00|11302.5|11300.5|11302.5|11299.5|11303.5|11300.5|11301.5|11298.5|43
1597680900000|2020-08-17 16:15:00|11303.5|11300|11301.5|11298.5|11304|11301|11301.5|11298|88
1597681200000|2020-08-17 16:20:00|11301|11299|11302.5|11299.5|11303.5|11300|11301|11297.5|42
1597681500000|2020-08-17 16:25:00|11303|11300|11297|11293.5|11303.5|11300.5|11294.5|11291.5|77
1597681800000|2020-08-17 16:30:00|11296|11294|11295.5|11292|11296|11294|11294|11290.5|37
1597682100000|2020-08-17 16:35:00|11295|11292.5|11295|11292.5|11296|11292.5|11293|11290.5|18
1597682400000|2020-08-17 16:40:00|11295.5|11294|11298.5|11295.5|11299.5|11296.5|11295.5|11293|22
1597682700000|2020-08-17 16:45:00|11299.5|11296|11300.5|11297|11300.5|11297|11298|11295.5|23
1597683000000|2020-08-17 16:50:00|11300|11297.5|11302.5|11299.5|11302.5|11299.5|11300|11297.5|27
1597683300000|2020-08-17 16:55:00|11302|11298.5|11300.5|11297.5|11302|11298.5|11300|11297|41
1597683600000|2020-08-17 17:00:00|11301|11296.5|11302|11299|11302.5|11299|11298.5|11295|11
1597683900000|2020-08-17 17:05:00|11302.5|11298.5|11298|11294.5|11302.5|11298.5|11297.5|11294|44
1597684200000|2020-08-17 17:10:00|11297.5|11295|11302.5|11299.5|11302.5|11300|11297.5|11294.5|46
1597684500000|2020-08-17 17:15:00|11303.5|11300|11304.5|11301.5|11304.5|11301.5|11300|11297|80
1597684800000|2020-08-17 17:20:00|11304|11300|11307.5|11304.5|11308|11305.5|11303|11300|57
1597685100000|2020-08-17 17:25:00|11307|11305|11305.5|11302.5|11307.5|11305|11303|11300|39
1597685400000|2020-08-17 17:30:00|11306|11303|11306.5|11303|11307.5|11304|11305|11302|30
1597685700000|2020-08-17 17:35:00|11306|11303.5|11304|11301.5|11306|11304|11304|11301|23
1597686000000|2020-08-17 17:40:00|11304.5|11302|11304.5|11301|11306|11303|11303.5|11301|42
1597686300000|2020-08-17 17:45:00|11305|11301.5|11304.5|11302|11306|11303.5|11304.5|11301|15
1597686600000|2020-08-17 17:50:00|11304|11301|11306|11303|11306.5|11303.5|11304|11301|28
1597686900000|2020-08-17 17:55:00|11305.5|11302|11305.5|11302|11306|11303.5|11303|11300|32
1597687200000|2020-08-17 18:00:00|11305|11302.5|11305|11302|11306|11303.5|11304.5|11302|41
1597687500000|2020-08-17 18:05:00|11304.5|11302.5|11305|11302|11305.5|11302.5|11304|11301|8
1597687800000|2020-08-17 18:10:00|11304.5|11302.5|11308.5|11306|11308.5|11306|11304.5|11301|64
1597688100000|2020-08-17 18:15:00|11309|11306.5|11311|11308|11311.5|11309|11307.5|11304.5|57
1597688400000|2020-08-17 18:20:00|11310.5|11307.5|11312.5|11309.5|11312.5|11310|11309.5|11307|54
1597688700000|2020-08-17 18:25:00|11312|11308.5|11310.5|11307|11314.5|11312|11310.5|11307|160
1597689000000|2020-08-17 18:30:00|11310|11307.5|11311.5|11308|11313|11310.5|11308.5|11304.5|111
1597689300000|2020-08-17 18:35:00|11311|11308.5|11311.5|11308|11312|11309.5|11310.5|11307|18
1597689600000|2020-08-17 18:40:00|11311|11308.5|11314|11311|11314.5|11311.5|11309|11306|60
1597689900000|2020-08-17 18:45:00|11313.5|11311.5|11308.5|11305.5|11314|11311.5|11308|11304.5|73
1597690200000|2020-08-17 18:50:00|11309.5|11306|11310|11306.5|11312|11308.5|11309.5|11306|85
1597690500000|2020-08-17 18:55:00|11309.5|11307|11311|11308.5|11314.5|11311.5|11309.5|11306.5|90
1597690800000|2020-08-17 19:00:00|11309.5|11307|11310.5|11307|11311.5|11309|11309.5|11306.5|51
1597691100000|2020-08-17 19:05:00|11310|11306.5|11307|11304|11310.5|11308|11307|11304|19
1597691400000|2020-08-17 19:10:00|11306.5|11304.5|11304.5|11301.5|11307.5|11304.5|11304|11301.5|81
1597691700000|2020-08-17 19:15:00|11304|11298|11307|11304|11307|11304.5|11301|11297|126
1597692000000|2020-08-17 19:20:00|11306.5|11303|11307.5|11304|11308|11305|11304.5|11301|49
1597692300000|2020-08-17 19:25:00|11307|11304.5|11309|11306|11309|11306.5|11306.5|11304|49
1597692600000|2020-08-17 19:30:00|11308.5|11304.5|11310.5|11307|11310.5|11307|11307.5|11304|57
1597692900000|2020-08-17 19:35:00|11311|11307.5|11314.5|11311|11314.5|11311|11310.5|11307.5|58
1597693200000|2020-08-17 19:40:00|11314|11310|11313.5|11310|11317|11314|11312.5|11309.5|51
1597693500000|2020-08-17 19:45:00|11313|11309|11315.5|11312.5|11316|11313.5|11309|11306.5|77
1597693800000|2020-08-17 19:50:00|11315|11313|11317.5|11315|11318|11315.5|11313.5|11310|143
1597694100000|2020-08-17 19:55:00|11317|11314.5|11316.5|11313|11318.5|11316|11312.5|11309|166
1597694400000|2020-08-17 20:00:00|11316|11312.5|11315|11311.5|11316.5|11313.5|11315|11311|49
1597694700000|2020-08-17 20:05:00|11314.5|11312|11314|11311|11315.5|11312.5|11312.5|11309.5|19
1597695000000|2020-08-17 20:10:00|11313.5|11309.5|11318|11314.5|11318|11314.5|11312|11309|28
1597695300000|2020-08-17 20:15:00|11317.5|11314|11317|11313|11317.5|11314.5|11317|11312.5|8
1597695600000|2020-08-17 20:20:00||11313.5||11312||11313.5||11311.5|2
1597695900000|2020-08-17 20:25:00|11316.5|11311.5|11316|11310.5|11316.5|11312|11316|11310.5|0
1597696200000|2020-08-17 20:30:00|11314.5|11311|11316|11311.5|11316|11312|11313.5|11310.5|2
1597696500000|2020-08-17 20:35:00|11314.5|11311|11316.5|11312.5|11316.5|11312.5|11313.5|11310.5|7
1597696800000|2020-08-17 20:40:00|11315.5|11311.5|11316.5|11311.5|11316.5|11312|11315|11311.5|3
1597697100000|2020-08-17 20:45:00|11314.5|11312|11314|11310.5|11314.5|11312|11314|11310.5|0
1597697400000|2020-08-17 20:50:00|11312|11309|11316.5|11309.5|11316.5|11309.5|11312|11309|11
1597697700000|2020-08-17 20:55:00|11316|11310|11322.5|11314|11322.5|11314|11316|11309|31
1597698000000|2020-08-17 21:00:00|11321.5|11311.5|11316|11311.5|11321.5|11311.5|11316|11311.5|1
1597698300000|2020-08-17 21:05:00|11315|11307|11313.5|11304|11315|11307|11313.5|11304|4
1597698600000|2020-08-17 21:10:00|11312.5|11302.5|11312.5|11302.5|11312.5|11302.5|11312.5|11302.5|11081904
1597698900000|2020-08-17 21:15:00|11312.6|11302.6|11312.6|11302.6|11312.9|11302.9|11312.6|11302.6|0
1597699200000|2020-08-17 21:20:00|11312.7|11302.7|11312.6|11302.6|11313|11303|11312.6|11302.6|0
1597699500000|2020-08-17 21:25:00|11312.7|11302.7|11312.9|11302.9|11312.9|11302.9|11312.7|11302.7|0
1597700100000|2020-08-17 21:35:00|11312.7|11302.7|11312.9|11302.9|11312.9|11302.9|11312.7|11302.7|0
1597700400000|2020-08-17 21:40:00|11313|11303|11312.8|11302.8|11313|11303|11312.5|11302.5|0
1597700700000|2020-08-17 21:45:00|11312.5|11302.5|11312.8|11302.8|11312.8|11302.8|11312.2|11302.2|0
1597701000000|2020-08-17 21:50:00|11312.7|11302.7|11312.7|11302.7|11312.9|11302.9|11312.7|11302.7|0
1597701300000|2020-08-17 21:55:00|11312.5|11302.5|11312.2|11302.2|11313|11303|11312.1|11302.1|0
1597701600000|2020-08-17 22:00:00|11312.1|11302.1|11308.8|11298.8|11312.1|11302.1|11308.8|11298.8|0
1597701900000|2020-08-17 22:05:00|11309.1|11299.1|11308.8|11298.8|11309.4|11299.4|11308.8|11298.8|0
1597702200000|2020-08-17 22:10:00|11309.1|11299.1|11306.4|11296.4|11309.4|11299.4|11306.4|11296.4|0
1597702500000|2020-08-17 22:15:00|11307|11297|11307.6|11297.6|11307.6|11297.6|11305.8|11295.8|0
1597702800000|2020-08-17 22:20:00|11307|11297|11308.8|11298.8|11308.8|11298.8|11307|11297|0
1597703100000|2020-08-17 22:25:00|11309.4|11299.4|11308.8|11298.8|11309.4|11299.4|11308.8|11298.8|0
1597703400000|2020-08-17 22:30:00|11309.1|11299.1|11309.9|11299.9|11309.9|11299.9|11308.8|11298.8|0
1597703700000|2020-08-17 22:35:00|11310.5|11300.5|11312.8|11302.8|11313.9|11303.9|11310.5|11300.5|0
1597704000000|2020-08-17 22:40:00|11312.2|11302.2|11313.3|11303.3|11313.9|11303.9|11311.6|11301.6|0
1597704300000|2020-08-17 22:45:00|11313.6|11303.6|11315.7|11305.7|11315.7|11305.7|11313.3|11303.3|0
1597704600000|2020-08-17 22:50:00|11315.1|11305.1|11315.1|11305.1|11315.7|11305.7|11315.1|11305.1|0
1597704900000|2020-08-17 22:55:00|11314.8|11304.8|11315.7|11305.7|11315.7|11305.7|11314.5|11304.5|0
1597705200000|2020-08-17 23:00:00|11314.5|11304.5|11315.1|11305.1|11315.7|11305.7|11312.7|11302.7|0
1597705500000|2020-08-17 23:05:00|11315.4|11305.4|11316.2|11306.2|11316.2|11306.2|11313.9|11303.9|0
1597705800000|2020-08-17 23:10:00|11315.7|11305.7|11318|11308|11319.8|11309.8|11315.7|11305.7|0
1597706100000|2020-08-17 23:15:00|11318.6|11308.6|11323.3|11313.3|11327.4|11317.4|11317.4|11307.4|0
1597706400000|2020-08-17 23:20:00|11323.9|11313.9|11323.9|11313.9|11326.2|11316.2|11322.1|11312.1|0
1597706700000|2020-08-17 23:25:00|11324.5|11314.5|11337.2|11327.2|11337.2|11327.2|11324.5|11314.5|0
1597707000000|2020-08-17 23:30:00|11337.8|11327.8|11360|11350|11361.3|11351.3|11336.9|11326.9|0
1597707300000|2020-08-17 23:35:00|11358.6|11348.6|11365.1|11355.1|11369.9|11359.9|11358|11348|0
1597707600000|2020-08-17 23:40:00|11365.6|11355.6|11362.8|11352.8|11365.6|11355.6|11362.8|11352.8|0
1597707900000|2020-08-17 23:45:00|11362.5|11352.5|11360.4|11350.4|11364|11354|11359.8|11349.8|0
1597708200000|2020-08-17 23:50:00|11360.1|11350.1|11357.2|11347.2|11360.1|11350.1|11356.6|11346.6|0
1597708500000|2020-08-17 23:55:00|11356.6|11346.6|11359|11349|11359.6|11349.6|11356.6|11346.6|0
1597708800000|2020-08-18 00:00:00|11358.4|11348.4|11359.8|11349.8|11360.4|11350.4|11354|11344|0
1597709100000|2020-08-18 00:05:00|11359.3|11349.3|11362.5|11352.5|11363.4|11353.4|11356.9|11346.9|0
1597709400000|2020-08-18 00:10:00|11361.9|11351.9|11366.3|11356.3|11367.5|11357.5|11361.3|11351.3|0
1597709700000|2020-08-18 00:15:00|11366.6|11356.6|11365.5|11355.5|11367|11357|11364.4|11354.4|0
1597710000000|2020-08-18 00:20:00|11365|11355|11366.7|11356.7|11369.1|11359.1|11365|11355|0
1597710300000|2020-08-18 00:25:00|11367.3|11357.3|11369.2|11359.2|11370.4|11360.4|11366.7|11356.7|0
1597710600000|2020-08-18 00:30:00|11369.8|11359.8|11364.2|11354.2|11369.8|11359.8|11363.6|11353.6|0
1597710900000|2020-08-18 00:35:00|11363.9|11353.9|11365.8|11355.8|11366.2|11356.2|11363|11353|0
1597711200000|2020-08-18 00:40:00|11365.6|11355.6|11361.7|11351.7|11366.2|11356.2|11361.7|11351.7|0
1597711500000|2020-08-18 00:45:00|11362.3|11352.3|11345.7|11335.7|11362.3|11352.3|11344.5|11334.5|0
1597711800000|2020-08-18 00:50:00|11345.1|11335.1|11347.4|11337.4|11349.2|11339.2|11345.1|11335.1|0
1597712100000|2020-08-18 00:55:00|11346.8|11336.8|11329.1|11319.1|11348|11338|11329.1|11319.1|0
1597712400000|2020-08-18 01:00:00|11300.9|11295.4|11296.9|11291.4|11304.4|11298.4|11296.4|11290.9|176
1597712700000|2020-08-18 01:05:00|11297.9|11291.9|11297.9|11293.4|11300.9|11296.9|11296.9|11291.9|74
1597713000000|2020-08-18 01:10:00|11298.4|11294.4|11293.4|11289.4|11298.9|11295.4|11289.9|11285.9|167
1597713300000|2020-08-18 01:15:00|11292.9|11288.4|11293.4|11289.9|11297.4|11294.4|11292.4|11288.4|45
1597713600000|2020-08-18 01:20:00|11292.9|11290.4|11291.9|11288.9|11298.4|11295.4|11289.9|11286.9|87
1597713900000|2020-08-18 01:25:00|11292.4|11289.9|11290.9|11286.9|11294.4|11290.9|11289.4|11286.4|66
1597714200000|2020-08-18 01:30:00|11290.4|11285.9|11286.9|11282.9|11295.9|11292.4|11282.4|11278.9|106
1597714500000|2020-08-18 01:35:00|11286.4|11281.4|11283.4|11279.9|11286.9|11282.9|11279.9|11276.4|77
1597714800000|2020-08-18 01:40:00|11282.4|11278.4|11283.4|11279.9|11284.4|11280.9|11274.4|11270.9|99
1597715100000|2020-08-18 01:45:00|11283.9|11281.4|11287.4|11281.9|11288.4|11282.4|11279.9|11275.9|53
1597715400000|2020-08-18 01:50:00|11286.9|11282.9|11291.9|11288.4|11291.9|11288.4|11284.9|11282.4|50
1597715700000|2020-08-18 01:55:00|11291.4|11287.4|11290.9|11287.4|11302.4|11295.4|11289.4|11285.9|55
1597716000000|2020-08-18 02:00:00|11292.4|11287.9|11285.9|11282.4|11296.9|11292.9|11285.4|11282.4|74
1597716300000|2020-08-18 02:05:00|11285.4|11281.4|11280.4|11277.4|11289.4|11285.9|11279.4|11276.4|116
1597716600000|2020-08-18 02:10:00|11280.9|11276.9|11276.4|11272.9|11286.9|11282.9|11275.9|11272.9|91
1597716900000|2020-08-18 02:15:00|11275.9|11272.4|11279.9|11275.9|11281.9|11278.4|11275.4|11272.4|70
1597717200000|2020-08-18 02:20:00|11279.4|11274.9|11281.9|11278.9|11283.9|11281.4|11278.4|11274.9|40
1597717500000|2020-08-18 02:25:00|11282.4|11277.9|11285.4|11281.9|11286.4|11283.4|11280.4|11277.4|33
1597717800000|2020-08-18 02:30:00|11284.9|11280.9|11281.4|11277.9|11284.9|11280.9|11277.4|11274.4|73
1597718100000|2020-08-18 02:35:00|11280.9|11278.4|11284.4|11280.4|11286.4|11283.4|11278.4|11274.9|90
1597718400000|2020-08-18 02:40:00|11283.9|11280.9|11279.4|11275.9|11284.9|11281.4|11276.9|11273.4|158
1597718700000|2020-08-18 02:45:00|11278.9|11276.4|11274.9|11271.9|11279.9|11276.9|11273.9|11270.9|135
1597719000000|2020-08-18 02:50:00|11274.4|11271.4|11269.4|11266.4|11274.4|11271.4|11267.4|11263.9|129
1597719300000|2020-08-18 02:55:00|11268.9|11265.9|11280.9|11277.9|11280.9|11277.9|11267.9|11263.9|147
1597719600000|2020-08-18 03:00:00|11280.4|11277.4|11274.9|11271.9|11283.9|11280.4|11274.4|11271.9|225
1597719900000|2020-08-18 03:05:00|11274.4|11270.9|11274.4|11270.9|11276.9|11273.4|11271.9|11268.9|53
1597720200000|2020-08-18 03:10:00|11274.9|11271.9|11279.9|11276.9|11281.4|11277.9|11274.4|11270.9|36
1597720500000|2020-08-18 03:15:00|11280.4|11277.4|11286.4|11283.4|11286.9|11283.4|11279.4|11275.9|102
1597720800000|2020-08-18 03:20:00|11286.9|11283.9|11286.4|11282.9|11290.9|11287.4|11286.4|11282.4|145
1597721100000|2020-08-18 03:25:00|11286.9|11283.4|11290.9|11287.9|11290.9|11287.9|11285.4|11282.4|56
1597721400000|2020-08-18 03:30:00|11291.4|11288.4|11289.4|11286.4|11293.4|11290.4|11285.9|11282.4|217
1597721700000|2020-08-18 03:35:00|11289.9|11286.9|11291.9|11288.4|11293.4|11290.4|11287.4|11284.4|141
1597722000000|2020-08-18 03:40:00|11291.4|11288.9|11286.9|11283.4|11292.9|11289.4|11285.9|11282.9|219
1597722300000|2020-08-18 03:45:00|11287.4|11284.4|11291.4|11289.4|11291.4|11289.4|11259.9|11257.9|395110
1597722600000|2020-08-18 03:50:00|11292.5|11290.5|11296.5|11294.5|11302.9|11300.9|11292.1|11290.1|403800
1597722900000|2020-08-18 03:55:00|11296.6|11294.6|11306|11304|11306|11304|11289.3|11287.3|179175
1597723200000|2020-08-18 04:00:00|11308.5|11306.5|11303.6|11301.6|11314.2|11312.2|11302.7|11300.7|232800
1597723500000|2020-08-18 04:05:00|11303.8|11301.8|11309.1|11307.1|11310|11308|11301.9|11299.9|135150
1597723800000|2020-08-18 04:10:00|11308.9|11306.9|11311.5|11309.5|11311.6|11309.6|11302|11300|97575
1597724100000|2020-08-18 04:15:00|11311.7|11309.7|11309.3|11307.3|11312.9|11310.9|11305.1|11303.1|101700
1597724400000|2020-08-18 04:20:00|11309.5|11307.5|11309.6|11307.6|11313.1|11311.1|11303.3|11301.3|98850
1597724700000|2020-08-18 04:25:00|11309.5|11307.5|11302|11300|11309.5|11307.5|11299.5|11297.5|95325
1597725000000|2020-08-18 04:30:00|11302.1|11300.1|11303.4|11301.4|11304.6|11302.6|11292.5|11290.5|110550
1597725300000|2020-08-18 04:35:00|11303.7|11301.7|11298.7|11296.7|11305.7|11303.7|11298.4|11296.4|56025
1597725600000|2020-08-18 04:40:00|11299|11297|11304.6|11302.6|11305|11303|11298.4|11296.4|67725
1597725900000|2020-08-18 04:45:00|11304.9|11302.9|11318.6|11316.6|11324.9|11322.9|11304.9|11302.9|373575
1597726200000|2020-08-18 04:50:00|11318.9|11316.9|11320.3|11318.3|11320.8|11318.8|11316|11314|96150
1597726500000|2020-08-18 04:55:00|11320.4|11318.4|11327.6|11325.6|11328.5|11326.5|11317.9|11315.9|167700
1597726800000|2020-08-18 05:00:00|11327.5|11325.5|11319.2|11317.2|11328.3|11326.3|11319.1|11317.1|94425
1597727100000|2020-08-18 05:05:00|11319.4|11317.4|11323|11321|11323.7|11321.7|11316|11314|64050
1597727400000|2020-08-18 05:10:00|11323.2|11321.2|11325.9|11323.9|11326.1|11324.1|11321.4|11319.4|87000
1597727700000|2020-08-18 05:15:00|11325.8|11323.8|11323.8|11321.8|11326.6|11324.6|11319.6|11317.6|114900
1597728000000|2020-08-18 05:20:00|11323.7|11321.7|11321.5|11319.5|11325.3|11323.3|11318.2|11316.2|72225
1597728300000|2020-08-18 05:25:00|11322.5|11320.5|11314.4|11312.4|11322.8|11320.8|11312.7|11310.7|97200
1597728600000|2020-08-18 05:30:00|11313.9|11311.9|11319.6|11317.6|11320|11318|11313.3|11311.3|54825
1597728900000|2020-08-18 05:35:00|11319.5|11317.5|11314.8|11312.8|11320|11318|11313.7|11311.7|34200
1597729200000|2020-08-18 05:40:00|11315.3|11313.3|11311.7|11309.7|11317.7|11315.7|11307.4|11305.4|73500
1597729500000|2020-08-18 05:45:00|11311.1|11309.1|11310.5|11308.5|11318|11316|11309.7|11307.7|64800
1597729800000|2020-08-18 05:50:00|11310|11308|11306.4|11304.4|11311.7|11309.7|11305.8|11303.8|114825
1597730100000|2020-08-18 05:55:00|11306.5|11304.5|11310.4|11308.4|11312|11310|11300.8|11298.8|156375
1597730400000|2020-08-18 06:00:00|11310.1|11308.1|11313.9|11311.9|11315.8|11313.8|11309.2|11307.2|58725
1597730700000|2020-08-18 06:05:00|11313.4|11311.4|11313.1|11311.1|11315.5|11313.5|11310.1|11308.1|35400
1597731000000|2020-08-18 06:10:00|11313.2|11311.2|11308.2|11306.2|11314.6|11312.6|11307.3|11305.3|32775
1597731300000|2020-08-18 06:15:00|11307.6|11305.6|11310.7|11308.7|11312.2|11310.2|11306.1|11304.1|32100
1597731600000|2020-08-18 06:20:00|11311.6|11309.6|11308.5|11306.5|11313.9|11311.9|11306.1|11304.1|40800
1597731900000|2020-08-18 06:25:00|11308.6|11306.6|11309.2|11307.2|11309.4|11307.4|11303.3|11301.3|54675
1597732200000|2020-08-18 06:30:00|11309.1|11307.1|11293.9|11291.9|11309.1|11307.1|11288.9|11286.9|319125
1597732500000|2020-08-18 06:35:00|11293.6|11291.6|11295.5|11293.5|11296.9|11294.9|11288.2|11286.2|78600
1597732800000|2020-08-18 06:40:00|11295.6|11293.6|11298.5|11296.5|11302.8|11300.8|11292.3|11290.3|71925
1597733100000|2020-08-18 06:45:00|11298.6|11296.6|11303.7|11301.7|11306.4|11304.4|11296.4|11294.4|81750
1597733400000|2020-08-18 06:50:00|11303.9|11301.9|11310.4|11308.4|11312.1|11310.1|11298.2|11296.2|93000
1597733700000|2020-08-18 06:55:00|11310.3|11308.3|11309.7|11307.7|11313.3|11311.3|11308|11306|76200
1597734000000|2020-08-18 07:00:00|11310.7|11308.7|11307.5|11305.5|11312|11310|11303.9|11301.9|108225
1597734300000|2020-08-18 07:05:00|11307.7|11305.7|11311.8|11309.8|11313.6|11311.6|11307.1|11305.1|58425
1597734600000|2020-08-18 07:10:00|11311.5|11309.5|11307.2|11305.2|11311.5|11309.5|11304.9|11302.9|32250
1597734900000|2020-08-18 07:15:00|11307|11305|11307.3|11305.3|11308.6|11306.6|11299.3|11297.3|102150
1597735200000|2020-08-18 07:20:00|11307.2|11305.2|11307.7|11305.7|11309.8|11307.8|11304.6|11302.6|30600
1597735500000|2020-08-18 07:25:00|11307.8|11305.8|11310.4|11308.4|11311.7|11309.7|11305.3|11303.3|44100
1597735800000|2020-08-18 07:30:00|11310.5|11308.5|11319.8|11317.8|11322.8|11320.8|11306.2|11304.2|167550
1597736100000|2020-08-18 07:35:00|11319.4|11317.4|11324.2|11322.2|11330|11328|11318.8|11316.8|243450
1597736400000|2020-08-18 07:40:00|11324.4|11322.4|11317.6|11315.6|11325.2|11323.2|11317.6|11315.6|96525
1597736700000|2020-08-18 07:45:00|11316.8|11314.8|11320.2|11318.2|11322.4|11320.4|11316.4|11314.4|44850
1597737000000|2020-08-18 07:50:00|11319.7|11317.7|11313.4|11311.4|11319.7|11317.7|11310.8|11308.8|47700
1597737300000|2020-08-18 07:55:00|11313.6|11311.6|11316.2|11314.2|11320.4|11318.4|11313.6|11311.6|29400
1597737600000|2020-08-18 08:00:00|11315.9|11313.9|11331.7|11329.7|11335.8|11333.8|11315|11313|171675
1597737900000|2020-08-18 08:05:00|11330.7|11328.7|11328.5|11326.5|11336.1|11334.1|11326.1|11324.1|130200
1597738200000|2020-08-18 08:10:00|11327.4|11325.4|11324.7|11322.7|11332.3|11330.3|11323.3|11321.3|62175
1597738500000|2020-08-18 08:15:00|11324.5|11322.5|11331.8|11329.8|11335.2|11333.2|11324.5|11322.5|73275
1597738800000|2020-08-18 08:20:00|11332|11330|11338.9|11336.9|11343.4|11341.4|11327.6|11325.6|176550
1597739100000|2020-08-18 08:25:00|11338.5|11336.5|11338.4|11336.4|11342.2|11340.2|11335.8|11333.8|91125
1597739400000|2020-08-18 08:30:00|11338.7|11336.7|11377.5|11375.5|11391.1|11389.1|11338.7|11336.7|852375
1597739700000|2020-08-18 08:35:00|11378.1|11376.1|11382.6|11380.6|11386.8|11384.8|11377.7|11375.7|359925
1597740000000|2020-08-18 08:40:00|11383.2|11381.2|11375.3|11373.3|11390.9|11388.9|11373.3|11371.3|275250
1597740300000|2020-08-18 08:45:00|11374.8|11372.8|11391.3|11389.3|11399.6|11397.6|11374.6|11372.6|403875
1597740600000|2020-08-18 08:50:00|11391.1|11389.1|11385.4|11383.4|11391.2|11389.2|11382.5|11380.5|124425
1597740900000|2020-08-18 08:55:00|11384.3|11382.3|11389|11387|11397.6|11395.6|11382.1|11380.1|141300
1597741200000|2020-08-18 09:00:00|11389.1|11387.1|11384.3|11382.3|11393.8|11391.8|11381|11379|112875
1597741500000|2020-08-18 09:05:00|11384.4|11382.4|11385.5|11383.5|11390.9|11388.9|11382.3|11380.3|84225
1597741800000|2020-08-18 09:10:00|11385.9|11383.9|11388.7|11386.7|11391.7|11389.7|11378.1|11376.1|108750
1597742100000|2020-08-18 09:15:00|11388.6|11386.6|11397.5|11395.5|11401.2|11399.2|11387.4|11385.4|191550
1597742400000|2020-08-18 09:20:00|11397.2|11395.2|11408.4|11406.4|11408.9|11406.9|11396.3|11394.3|312075
1597742700000|2020-08-18 09:25:00|11408.7|11406.7|11401|11399|11413.2|11411.2|11400.1|11398.1|196200
1597743000000|2020-08-18 09:30:00|11401.1|11399.1|11393.4|11391.4|11401.3|11399.3|11389.4|11387.4|204900
1597743300000|2020-08-18 09:35:00|11393.8|11391.8|11388.9|11386.9|11398.6|11396.6|11386.4|11384.4|158175
1597743600000|2020-08-18 09:40:00|11388.7|11386.7|11391.3|11389.3|11395.5|11393.5|11387.9|11385.9|159225
1597743900000|2020-08-18 09:45:00|11391.6|11389.6|11394.8|11392.8|11395.8|11393.8|11387.5|11385.5|247650
1597744200000|2020-08-18 09:50:00|11394.6|11392.6|11400.7|11398.7|11402|11400|11391.3|11389.3|251175
1597744500000|2020-08-18 09:55:00|11400.5|11398.5|11403.3|11401.3|11403.3|11401.3|11399.1|11397.1|397725
1597744800000|2020-08-18 10:00:00|11404.4|11401.9|11399.9|11396.9|11404.9|11401.9|11394.4|11391.9|564
1597745100000|2020-08-18 10:05:00|11400.4|11397.9|11407.9|11403.9|11412.4|11408.4|11400.4|11397.4|314
1597745400000|2020-08-18 10:10:00|11413.1|11403.1|11414.5|11404.5|11415.1|11405.1|11412.7|11402.7|10855760
1597745700000|2020-08-18 10:15:00|11415.1|11405.1|11420.1|11410.1|11420.4|11410.4|11415.1|11405.1|0
1597746000000|2020-08-18 10:20:00|11423.6|11413.6|11422.7|11412.7|11425.3|11415.3|11421.2|11411.2|0
1597746300000|2020-08-18 10:25:00|11423|11413|11423.3|11413.3|11423.9|11413.9|11422.1|11412.1|0
1597746600000|2020-08-18 10:30:00|11423.9|11413.9|11421.5|11411.5|11425.6|11415.6|11421.5|11411.5|0
1597746900000|2020-08-18 10:35:00|11422.1|11412.1|11424.5|11414.5|11425|11415|11421.5|11411.5|0
1597747200000|2020-08-18 10:40:00|11407.9|11404.9|11411.7|11401.7|11417.4|11407.4|11407.9|11401.4|2
1597747500000|2020-08-18 10:45:00|11411.9|11401.9|11415.9|11409.9|11415.9|11411.9|11411.9|11401.9|11
1597747800000|2020-08-18 10:50:00|11416.9|11410.4|11417.4|11413.9|11418.4|11415.9|11415.9|11410.4|59
1597748100000|2020-08-18 10:55:00|11415.9|11412.4|11424.4|11420.4|11424.9|11421.4|11415.9|11412.4|65
1597748400000|2020-08-18 11:00:00|11423.9|11420.9|11423.9|11419.9|11426.9|11423.9|11422.9|11418.4|53
1597748700000|2020-08-18 11:05:00|11424.4|11420.4|11418.4|11414.9|11424.4|11420.9|11417.9|11414.9|16
1597749000000|2020-08-18 11:10:00|11418.9|11415.4|11420.4|11417.4|11421.4|11418.4|11417.4|11413.9|39
1597749300000|2020-08-18 11:15:00|11420.9|11417.9|11419.4|11415.4|11422.4|11418.9|11418.9|11415.4|21
1597749600000|2020-08-18 11:20:00|11419.9|11415.9|11419.4|11415.9|11419.9|11416.4|11416.9|11414.4|29
1597749900000|2020-08-18 11:25:00|11418.9|11416.4|11416.4|11413.4|11421.4|11417.4|11415.9|11413.4|18
1597750200000|2020-08-18 11:30:00|11415.9|11413.9|11414.4|11411.4|11418.9|11415.4|11414.4|11411.4|23
1597750500000|2020-08-18 11:35:00|11413.9|11410.9|11414.9|11412.4|11415.9|11412.4|11412.4|11409.4|26
1597750800000|2020-08-18 11:40:00|11413.9|11411.4|11415.4|11412.4|11416.9|11413.4|11413.9|11411.4|12
1597751100000|2020-08-18 11:45:00|11415.9|11411.9|11414.9|11412.4|11418.4|11415.4|11414.9|11411.4|18
1597751400000|2020-08-18 11:50:00|11414.4|11411.4|11409.9|11406.9|11414.4|11411.4|11409.9|11406.9|27
1597751700000|2020-08-18 11:55:00|11409.4|11404.9|11408.9|11405.4|11409.4|11406.4|11405.9|11402.9|52
1597752000000|2020-08-18 12:00:00|11409.4|11405.9|11409.4|11405.9|11410.9|11406.9|11407.4|11403.9|13
1597752300000|2020-08-18 12:05:00|11408.4|11404.9|11407.4|11404.4|11411.4|11407.4|11405.4|11402.9|26
1597752600000|2020-08-18 12:10:00|11407.9|11403.9|11410.4|11407.4|11411.9|11408.4|11406.9|11403.4|38
1597752900000|2020-08-18 12:15:00|11409.9|11406.9|11416.4|11412.9|11416.4|11412.9|11409.4|11406.4|13
1597753200000|2020-08-18 12:20:00|11416.9|11413.9|11413.9|11410.4|11417.9|11414.9|11411.4|11407.9|15
1597753500000|2020-08-18 12:25:00|11413.4|11409.4|11408.9|11404.9|11413.9|11409.9|11408.4|11404.9|9
1597753800000|2020-08-18 12:30:00|11408.4|11403.9|11406.4|11403.9|11409.9|11406.4|11404.9|11401.9|12
1597754100000|2020-08-18 12:35:00|11407.4|11403.4|11409.9|11406.4|11410.9|11406.9|11405.9|11402.4|9
1597754400000|2020-08-18 12:40:00|11409.4|11405.4|11405.4|11402.4|11409.9|11405.4|11405.4|11401.9|3
1597754700000|2020-08-18 12:45:00|11404.9|11401.9|11404.9|11401.4|11405.4|11401.9|11401.4|11397.9|41
1597755000000|2020-08-18 12:50:00|11405.9|11401.9|11410.4|11406.4|11412.4|11408.4|11405.9|11401.9|47
1597755300000|2020-08-18 12:55:00|11409.9|11405.4|11403.9|11400.4|11411.4|11407.4|11403.9|11400.4|22
1597755600000|2020-08-18 13:00:00|11404.4|11400.9|11410.9|11407.4|11410.9|11407.9|11403.9|11400.4|34
1597755900000|2020-08-18 13:05:00|11411.9|11406.9|11410.4|11406.9|11413.4|11409.9|11409.9|11406.9|15
1597756200000|2020-08-18 13:10:00|11409.9|11405.4|11413.4|11410.4|11413.4|11410.4|11406.4|11402.4|31
1597756500000|2020-08-18 13:15:00|11412.9|11409.9|11411.4|11407.9|11413.4|11410.4|11409.4|11406.4|63
1597756800000|2020-08-18 13:20:00|11410.4|11406.9|11409.4|11405.9|11411.9|11408.4|11407.9|11404.4|62
1597757100000|2020-08-18 13:25:00|11409.9|11406.4|11413.9|11409.9|11417.4|11413.9|11409.9|11405.9|36
1597757400000|2020-08-18 13:30:00|11413.4|11410.4|11415.4|11411.9|11424.9|11421.4|11410.9|11407.4|93
1597757700000|2020-08-18 13:35:00|11415.9|11411.4|11411.9|11407.9|11417.9|11414.4|11406.9|11402.9|51
1597758000000|2020-08-18 13:40:00|11411.4|11408.9|11401.4|11397.9|11412.9|11408.9|11400.9|11397.9|101
1597758300000|2020-08-18 13:45:00|11400.9|11396.9|11407.4|11403.4|11409.4|11406.4|11398.9|11395.4|95
1597758600000|2020-08-18 13:50:00|11406.9|11403.9|11379.4|11376.9|11407.4|11403.9|11379.4|11376.9|186
1597758900000|2020-08-18 13:55:00|11380.4|11376.4|11390.4|11386.9|11390.4|11386.9|11379.9|11376.4|175
1597759200000|2020-08-18 14:00:00|11389.9|11386.4|11391.9|11388.9|11393.4|11389.9|11382.9|11378.4|143
1597759500000|2020-08-18 14:05:00|11391.4|11388.4|11361.4|11356.9|11392.9|11389.9|11359.4|11356.4|209
1597759800000|2020-08-18 14:10:00|11360.9|11356.4|11371.4|11368.4|11371.4|11368.4|11358.9|11352.9|92
1597760100000|2020-08-18 14:15:00|11370.9|11367.4|11377.4|11373.4|11380.4|11377.4|11369.9|11366.4|116
1597760400000|2020-08-18 14:20:00|11377.9|11375.4|11362.4|11359.4|11378.4|11375.4|11362.4|11359.4|176
1597760700000|2020-08-18 14:25:00|11361.9|11356.4|11356.9|11352.9|11371.4|11367.4|11352.9|11349.4|319
1597761000000|2020-08-18 14:30:00|11355.9|11352.4|11366.4|11362.9|11368.4|11364.9|11350.9|11346.9|228
1597761300000|2020-08-18 14:35:00|11366.9|11363.4|11370.9|11366.9|11371.4|11368.9|11364.4|11360.9|79
1597761600000|2020-08-18 14:40:00|11369.9|11366.4|11367.9|11364.4|11372.4|11368.9|11363.4|11360.9|53
1597761900000|2020-08-18 14:45:00|11368.4|11363.4|11370.9|11366.9|11373.4|11369.4|11363.9|11360.9|40
1597762200000|2020-08-18 14:50:00|11371.4|11367.4|11377.9|11374.4|11377.9|11374.4|11370.9|11366.9|132
1597762500000|2020-08-18 14:55:00|11377.4|11373.9|11376.4|11373.4|11377.9|11374.9|11370.9|11368.4|35
1597762800000|2020-08-18 15:00:00|11375.9|11372.9|11370.9|11367.9|11375.9|11372.9|11370.4|11366.9|52
1597763100000|2020-08-18 15:05:00|11370.4|11366.9|11376.4|11372.9|11376.4|11373.4|11367.4|11364.4|69
1597763400000|2020-08-18 15:10:00|11376.9|11373.4|11376.4|11373.4|11377.4|11373.9|11371.9|11368.9|50
1597763700000|2020-08-18 15:15:00|11376.9|11372.9|11376.4|11372.4|11379.9|11377.4|11375.9|11372.4|49
1597764000000|2020-08-18 15:20:00|11376.9|11372.9|11376.4|11372.9|11376.9|11373.9|11370.9|11366.9|45
1597764300000|2020-08-18 15:25:00|11376.9|11373.4|11374.9|11371.4|11382.4|11378.9|11374.9|11371.4|108
1597764600000|2020-08-18 15:30:00|11375.9|11371.9|11382.9|11379.4|11382.9|11379.4|11375.9|11371.4|54
1597764900000|2020-08-18 15:35:00|11382.4|11379.9|11379.9|11376.9|11384.9|11380.9|11379.9|11376.9|70
1597765200000|2020-08-18 15:40:00|11381.4|11377.4|11384.9|11381.4|11384.9|11381.4|11379.9|11376.4|40
1597765500000|2020-08-18 15:45:00|11384.4|11381.9|11381.9|11378.4|11386.4|11382.4|11380.4|11376.9|28
1597765800000|2020-08-18 15:50:00|11380.9|11377.9|11387.9|11384.4|11387.9|11384.9|11380.9|11377.9|19
1597766100000|2020-08-18 15:55:00|11387.4|11384.9|11386.4|11383.4|11388.4|11384.9|11383.9|11380.4|40
1597766400000|2020-08-18 16:00:00|11385.9|11382.9|11381.9|11378.4|11386.4|11382.9|11380.4|11376.9|55
1597766700000|2020-08-18 16:05:00|11381.4|11377.9|11385.9|11382.4|11386.9|11382.9|11380.4|11376.9|24
1597767000000|2020-08-18 16:10:00|11386.4|11382.9|11389.4|11385.4|11389.9|11387.4|11385.9|11381.9|70
1597767300000|2020-08-18 16:15:00|11388.9|11385.9|11388.4|11384.9|11389.9|11387.4|11385.9|11382.9|96
1597767600000|2020-08-18 16:20:00|11387.9|11383.9|11389.4|11386.9|11389.9|11386.9|11386.9|11383.4|84
1597767900000|2020-08-18 16:25:00|11389.9|11387.4|11391.4|11387.9|11392.9|11390.4|11389.9|11386.9|89
1597768200000|2020-08-18 16:30:00|11390.9|11388.4|11395.4|11392.4|11395.9|11393.4|11390.9|11387.9|92
1597768500000|2020-08-18 16:35:00|11395.9|11392.9|11405.4|11401.9|11405.4|11401.9|11395.9|11392.4|63
1597768800000|2020-08-18 16:40:00|11404.4|11401.4|11405.9|11402.4|11407.9|11404.9|11401.4|11397.9|97
1597769100000|2020-08-18 16:45:00|11405.4|11401.9|11403.4|11400.4|11406.9|11404.4|11402.9|11398.9|47
1597769400000|2020-08-18 16:50:00|11403.9|11400.9|11404.9|11400.9|11404.9|11401.9|11400.9|11397.9|89
1597769700000|2020-08-18 16:55:00|11404.4|11401.4|11405.9|11401.9|11405.9|11402.4|11402.9|11399.9|14
1597770000000|2020-08-18 17:00:00|11405.4|11400.9|11398.9|11395.4|11405.4|11400.9|11397.4|11393.9|36
1597770300000|2020-08-18 17:05:00|11399.9|11395.9|11399.4|11395.9|11400.9|11396.9|11397.9|11394.9|37
1597770600000|2020-08-18 17:10:00|11398.9|11395.4|11398.9|11395.4|11400.9|11397.9|11396.9|11393.9|41
1597770900000|2020-08-18 17:15:00|11398.4|11394.9|11396.9|11392.9|11398.9|11395.4|11395.4|11391.9|17
1597771200000|2020-08-18 17:20:00|11396.4|11393.4|11387.9|11384.4|11398.4|11395.4|11387.4|11383.9|80
1597771500000|2020-08-18 17:25:00|11387.4|11383.9|11389.9|11386.4|11391.9|11388.4|11386.9|11383.4|20
1597771800000|2020-08-18 17:30:00|11389.4|11385.9|11392.9|11388.9|11392.9|11389.9|11389.4|11385.9|23
1597772100000|2020-08-18 17:35:00|11393.4|11389.4|11396.9|11393.4|11397.9|11393.9|11392.9|11389.4|15
1597772400000|2020-08-18 17:40:00|11396.4|11392.4|11396.9|11393.4|11397.9|11394.9|11394.4|11390.9|18
1597772700000|2020-08-18 17:45:00|11396.4|11391.9|11397.9|11394.4|11397.9|11394.4|11394.9|11390.9|25
1597773000000|2020-08-18 17:50:00|11397.4|11393.9|11397.9|11394.4|11398.4|11395.4|11395.4|11391.9|19
1597773300000|2020-08-18 17:55:00|11398.4|11394.9|11393.4|11389.9|11398.4|11395.9|11392.4|11389.4|34
1597773600000|2020-08-18 18:00:00|11392.9|11390.4|11392.4|11389.4|11394.4|11390.4|11389.9|11386.9|25
1597773900000|2020-08-18 18:05:00|11392.9|11389.9|11397.9|11394.4|11397.9|11394.4|11392.4|11389.9|10
1597774200000|2020-08-18 18:10:00|11398.4|11394.9|11395.4|11391.9|11398.9|11395.4|11395.4|11391.4|17
1597774500000|2020-08-18 18:15:00|11395.9|11392.4|11399.9|11396.4|11399.9|11396.4|11395.9|11392.4|9
1597774800000|2020-08-18 18:20:00|11399.4|11395.9|11402.9|11399.4|11402.9|11399.4|11398.4|11395.4|16
1597775100000|2020-08-18 18:25:00|11403.4|11398.9|11401.9|11398.4|11403.4|11400.4|11400.4|11396.9|9
1597775400000|2020-08-18 18:30:00|11402.4|11398.9|11402.9|11399.4|11404.4|11400.9|11401.9|11398.4|10
1597775700000|2020-08-18 18:35:00|11403.4|11398.9|11403.9|11400.4|11405.9|11401.9|11402.4|11398.9|18
1597776000000|2020-08-18 18:40:00|11404.4|11399.9|11401.4|11397.9|11404.4|11400.4|11401.4|11397.9|21
1597776300000|2020-08-18 18:45:00|11402.4|11398.4|11398.4|11394.4|11402.4|11399.4|11397.9|11394.4|19
1597776600000|2020-08-18 18:50:00|11398.9|11393.4|11402.4|11398.9|11402.9|11399.4|11395.9|11392.4|108
1597776900000|2020-08-18 18:55:00|11401.9|11396.9|11405.9|11401.9|11406.9|11403.4|11400.4|11396.9|35
1597777200000|2020-08-18 19:00:00|11405.4|11403.9|11402.9|11398.9|11408.9|11404.9|11402.4|11398.9|100
1597777500000|2020-08-18 19:05:00|11402.4|11399.4|11401.4|11398.4|11404.9|11401.4|11397.9|11394.9|72
1597777800000|2020-08-18 19:10:00|11402.9|11398.9|11408.4|11404.9|11408.4|11405.4|11401.4|11398.4|45
1597778100000|2020-08-18 19:15:00|11410.4|11405.4|11405.9|11402.4|11415.4|11411.9|11402.4|11399.4|61
1597778400000|2020-08-18 19:20:00|11406.4|11402.9|11404.4|11401.4|11410.4|11407.4|11404.4|11401.4|39
1597778700000|2020-08-18 19:25:00|11403.9|11400.9|11403.4|11399.9|11403.9|11400.9|11400.4|11397.4|30
1597779000000|2020-08-18 19:30:00|11402.9|11398.9|11408.4|11404.4|11408.4|11404.9|11401.4|11398.4|32
1597779300000|2020-08-18 19:35:00|11407.9|11404.9|11397.9|11393.9|11407.9|11404.9|11395.9|11392.9|51
1597779600000|2020-08-18 19:40:00|11397.4|11394.4|11402.9|11399.9|11403.4|11400.4|11396.9|11392.9|8
1597779900000|2020-08-18 19:45:00|11402.4|11399.4|11404.9|11399.9|11405.4|11402.9|11399.4|11396.4|46
1597780200000|2020-08-18 19:50:00|11404.4|11398.9|11397.9|11395.4|11404.4|11399.4|11397.9|11395.4|50
1597780500000|2020-08-18 19:55:00|11398.9|11394.9|11408.4|11405.4|11408.4|11405.9|11395.9|11392.9|182
1597780800000|2020-08-18 20:00:00|11407.9|11403.9|11402.4|11398.4|11407.9|11403.9|11397.9|11395.4|22
1597781100000|2020-08-18 20:05:00|11401.9|11398.9|11403.9|11400.9|11403.9|11401.4|11400.4|11396.9|11
1597781400000|2020-08-18 20:10:00|11402.9|11401.4|11407.4|11403.4|11407.4|11404.4|11402.9|11399.9|6
1597781700000|2020-08-18 20:15:00|11406.9|11402.4|11405.4|11401.4|11406.9|11402.4|11403.9|11399.9|8
1597782000000|2020-08-18 20:20:00|11405.9|11401.9|11410.9|11405.4|11410.9|11406.9|11405.9|11401.9|23
1597782300000|2020-08-18 20:25:00|11411.4|11404.9|11411.9|11405.4|11411.9|11405.9|11411.4|11404.9|2
1597782600000|2020-08-18 20:30:00|11411.4|11404.4|11411.4|11405.4|11411.9|11405.9|11411.4|11404.4|3
1597782900000|2020-08-18 20:35:00|11409.9|11404.4|11411.9|11407.4|11411.9|11407.4|11408.4|11404.4|2
1597783200000|2020-08-18 20:40:00|11410.9|11407.9|11411.9|11408.9|11411.9|11408.9|11409.9|11406.4|6
1597783500000|2020-08-18 20:45:00|11412.9|11408.4|11412.9|11408.4|11412.9|11409.9|11412.9|11408.4|3
1597783800000|2020-08-18 20:50:00||11408.9||11408.9||11408.9||11408.4|2
1597784100000|2020-08-18 20:55:00|11413.4|11408.4|11421.9|11412.9|11421.9|11412.9|11413.4|11407.4|23
1597784400000|2020-08-18 21:00:00|11421.7|11411.9|11421.7|11411.7|11421.7|11411.9|11421.7|11411.7|0
1597784700000|2020-08-18 21:05:00|11420.9|11411.4|11420.9|11411.4|11420.9|11411.4|11420.9|11411.4|0
1597785000000|2020-08-18 21:10:00|11418.9|11411.7|11425.9|11415.9|11425.9|11415.9|11418.9|11411.7|10911383
1597785300000|2020-08-18 21:15:00|11426.8|11416.8|11428.7|11418.7|11429.4|11419.4|11426.8|11416.8|0
1597785600000|2020-08-18 21:20:00|11429|11419|11424|11414|11429|11419|11423.4|11413.4|0
1597785900000|2020-08-18 21:25:00|11424.1|11414.1|11423.6|11413.6|11424.1|11414.1|11423.4|11413.4|0
1597786200000|2020-08-18 21:30:00|11423.8|11413.8|11423.6|11413.6|11423.8|11413.8|11423.6|11413.6|0
1597786500000|2020-08-18 21:35:00|11424.3|11414.3|11423.6|11413.6|11424.3|11414.3|11423.1|11413.1|0
1597786800000|2020-08-18 21:40:00|11423.7|11413.7|11423.7|11413.7|11423.7|11413.7|11423.5|11413.5|0
1597787100000|2020-08-18 21:45:00|11423.4|11413.4|11423.7|11413.7|11428.9|11418.9|11423.4|11413.4|0
1597787400000|2020-08-18 21:50:00|11423.8|11413.8|11424.2|11414.2|11424.4|11414.4|11423.5|11413.5|0
1597787700000|2020-08-18 21:55:00|11424.3|11414.3|11423.7|11413.7|11425|11415|11423.7|11413.7|0
1597788000000|2020-08-18 22:00:00|11426.5|11416.5|11425|11415|11428.3|11418.3|11424.5|11414.5|0
1597788300000|2020-08-18 22:05:00|11424.7|11414.7|11421.9|11411.9|11425|11415|11420.7|11410.7|0
1597788600000|2020-08-18 22:10:00|11422.1|11412.1|11423|11413|11423|11413|11420.7|11410.7|0
1597788900000|2020-08-18 22:15:00|11422.4|11412.4|11423|11413|11423|11413|11422.4|11412.4|0
1597789200000|2020-08-18 22:20:00|11423.6|11413.6|11424.7|11414.7|11424.7|11414.7|11422.4|11412.4|0
1597789500000|2020-08-18 22:25:00|11425|11415|11424.1|11414.1|11425.3|11415.3|11424.1|11414.1|0
1597789800000|2020-08-18 22:30:00|11424.4|11414.4|11423.5|11413.5|11424.7|11414.7|11423.5|11413.5|0
1597790100000|2020-08-18 22:35:00|11423|11413|11424.1|11414.1|11424.1|11414.1|11423|11413|0
1597790400000|2020-08-18 22:40:00|11425.5|11415.5|11426.7|11416.7|11426.7|11416.7|11425.5|11415.5|0
1597790700000|2020-08-18 22:45:00|11426.1|11416.1|11426.1|11416.1|11426.7|11416.7|11426.1|11416.1|0
1597791000000|2020-08-18 22:50:00|11426.7|11416.7|11427.8|11417.8|11427.8|11417.8|11426.7|11416.7|0
1597791300000|2020-08-18 22:55:00|11428.4|11418.4|11427.3|11417.3|11428.4|11418.4|11427.3|11417.3|0
1597791600000|2020-08-18 23:00:00|11427.8|11417.8|11427.3|11417.3|11427.8|11417.8|11426.7|11416.7|0
1597791900000|2020-08-18 23:05:00|11427.5|11417.5|11427.3|11417.3|11427.8|11417.8|11427.3|11417.3|0
1597792200000|2020-08-18 23:10:00|11427.5|11417.5|11429.3|11419.3|11429.9|11419.9|11427.5|11417.5|0
1597792500000|2020-08-18 23:15:00|11428.7|11418.7|11429.3|11419.3|11429.9|11419.9|11427|11417|0
1597792800000|2020-08-18 23:20:00|11429.9|11419.9|11427.1|11417.1|11429.9|11419.9|11426.8|11416.8|0
1597793100000|2020-08-18 23:25:00|11426.8|11416.8|11428|11418|11428|11418|11426.8|11416.8|0
1597793400000|2020-08-18 23:30:00|11427.7|11417.7|11427.4|11417.4|11428.6|11418.6|11426.8|11416.8|0
1597793700000|2020-08-18 23:35:00|11426.8|11416.8|11426.2|11416.2|11426.8|11416.8|11426.2|11416.2|0
1597794000000|2020-08-18 23:40:00|11426.8|11416.8|11427.4|11417.4|11428|11418|11426.2|11416.2|0
1597794300000|2020-08-18 23:45:00|11426.8|11416.8|11425.6|11415.6|11426.8|11416.8|11424.4|11414.4|0
1597794600000|2020-08-18 23:50:00|11425|11415|11426.2|11416.2|11426.2|11416.2|11425|11415|0
1597794900000|2020-08-18 23:55:00|11426.8|11416.8|11426.8|11416.8|11427.4|11417.4|11426.2|11416.2|0
1597795200000|2020-08-19 00:00:00|11426.2|11416.2|11423.9|11413.9|11427.4|11417.4|11422.1|11412.1|0
1597795500000|2020-08-19 00:05:00|11424.4|11414.4|11423.9|11413.9|11424.4|11414.4|11419.1|11409.1|0
1597795800000|2020-08-19 00:10:00|11424.4|11414.4|11421.5|11411.5|11424.4|11414.4|11420.3|11410.3|0
1597796100000|2020-08-19 00:15:00|11422.1|11412.1|11420.9|11410.9|11422.7|11412.7|11420.3|11410.3|0
1597796400000|2020-08-19 00:20:00|11421.5|11411.5|11425|11415|11425|11415|11420.9|11410.9|0
1597796700000|2020-08-19 00:25:00|11424.4|11414.4|11427.9|11417.9|11428.5|11418.5|11424.4|11414.4|0
1597797000000|2020-08-19 00:30:00|11427.3|11417.3|11425.1|11415.1|11427.3|11417.3|11425.1|11415.1|0
1597797300000|2020-08-19 00:35:00|11425.7|11415.7|11423.4|11413.4|11425.7|11415.7|11421|11411|0
1597797600000|2020-08-19 00:40:00|11424|11414|11424.7|11414.7|11425.9|11415.9|11421.8|11411.8|0
1597797900000|2020-08-19 00:45:00|11424.1|11414.1|11421.7|11411.7|11425.3|11415.3|11419.9|11409.9|0
1597798200000|2020-08-19 00:50:00|11422.3|11412.3|11422.3|11412.3|11424|11414|11422.3|11412.3|0
1597798500000|2020-08-19 00:55:00|11422.5|11412.5|11424.6|11414.6|11425.8|11415.8|11421.7|11411.7|0
1597798800000|2020-08-19 01:00:00|11424.9|11414.9|11416|11411.5|11424.9|11414.9|11400.5|11395.5|245
1597799100000|2020-08-19 01:05:00|11417|11413.5|11447|11442|11448.5|11445|11417|11412.5|241
1597799400000|2020-08-19 01:10:00|11447.5|11442.5|11443.5|11440.5|11447.5|11443|11436|11432.5|127
1597799700000|2020-08-19 01:15:00|11444.5|11441|11449.5|11445.5|11450|11446.5|11438.5|11436|154
1597800000000|2020-08-19 01:20:00|11450|11446.5|11443|11439.5|11455|11451.5|11442.5|11439.5|263
1597800300000|2020-08-19 01:25:00|11443.5|11440|11437|11433|11448|11444.5|11437|11433|141
1597800600000|2020-08-19 01:30:00|11436.5|11433.5|11443|11439|11444|11440.5|11432|11427.5|108
1597800900000|2020-08-19 01:35:00|11444|11438.5|11440|11437.5|11448.5|11445|11440|11437.5|97
1597801200000|2020-08-19 01:40:00|11440.5|11438|11437|11434|11441.5|11438|11434.5|11431|54
1597801500000|2020-08-19 01:45:00|11436.5|11433|11435|11431.5|11443|11439.5|11434|11430|42
1597801800000|2020-08-19 01:50:00|11436|11432|11435.5|11432|11439|11435.5|11435.5|11431.5|29
1597802100000|2020-08-19 01:55:00|11435|11431.5|11425|11421|11435|11431.5|11421.5|11417.5|118
1597802400000|2020-08-19 02:00:00|11424.5|11421.5|11427.5|11423|11429.5|11427|11424.5|11421.5|42
1597802700000|2020-08-19 02:05:00|11428|11423.5|11428.5|11425.5|11429.5|11426.5|11425.5|11421|44
1597803000000|2020-08-19 02:10:00|11428|11424|11428.5|11424.5|11429|11425.5|11423|11420|123
1597803300000|2020-08-19 02:15:00|11429|11426|11431.5|11428|11432.5|11429.5|11427.5|11424|31
1597803600000|2020-08-19 02:20:00|11432.5|11428.5|11430.5|11427|11432.5|11430|11428|11425|32
1597803900000|2020-08-19 02:25:00|11431|11428|11428|11424.5|11433.5|11430.5|11428|11424.5|25
1597804200000|2020-08-19 02:30:00|11428.5|11425.5|11431|11427.5|11432.5|11429.5|11427.5|11424|68
1597804500000|2020-08-19 02:35:00|11432|11428.5|11434.5|11431.5|11435.5|11432.5|11432|11428.5|74
1597804800000|2020-08-19 02:40:00|11434|11431|11433|11429.5|11436|11432.5|11431|11428.5|54
1597805100000|2020-08-19 02:45:00|11434|11430|11426.5|11423|11434|11430.5|11426.5|11423|106
1597805400000|2020-08-19 02:50:00|11424.5|11422.5|11427.5|11423.5|11429.5|11426|11424.5|11421|56
1597805700000|2020-08-19 02:55:00|11428|11424.5|11420.5|11417.5|11428|11425|11420.5|11417.5|51
1597806000000|2020-08-19 03:00:00|11420|11417|11427|11423.5|11427|11423.5|11419.5|11416|86
1597806300000|2020-08-19 03:05:00|11426|11422|11427|11423.5|11428|11424|11424.5|11422|27
1597806600000|2020-08-19 03:10:00|11428|11424|11429|11426|11429.5|11426.5|11427|11423.5|10
1597806900000|2020-08-19 03:15:00|11429.5|11426.5|11436.5|11433|11438.5|11435.5|11429.5|11426|81
1597807200000|2020-08-19 03:20:00|11435.5|11433.5|11435.5|11432.5|11439.5|11436|11435.5|11432.5|56
1597807500000|2020-08-19 03:25:00|11435|11432|11435|11432|11436.5|11433.5|11434.5|11431|34
1597807800000|2020-08-19 03:30:00|11434.5|11431|11437|11434.5|11441|11438|11433|11429.5|184
1597808100000|2020-08-19 03:35:00|11435.5|11433|11445.5|11442.5|11447|11444|11435.5|11433|194
1597808400000|2020-08-19 03:40:00|11445|11443|11442|11438|11447.5|11444.5|11441|11438|233
1597808700000|2020-08-19 03:45:00|11440|11434|11441.2|11439.2|11445.8|11443.8|11433|11431|358019
1597809000000|2020-08-19 03:50:00|11441|11439|11432.8|11430.8|11448.3|11446.3|11432.6|11430.6|283200
1597809300000|2020-08-19 03:55:00|11432.6|11430.6|11433.4|11431.4|11436.8|11434.8|11426.3|11424.3|282900
1597809600000|2020-08-19 04:00:00|11433.6|11431.6|11438.2|11436.2|11443.1|11441.1|11433.3|11431.3|114675
1597809900000|2020-08-19 04:05:00|11437.8|11435.8|11435.3|11433.3|11439.7|11437.7|11431.6|11429.6|105825
1597810200000|2020-08-19 04:10:00|11434.9|11432.9|11435.5|11433.5|11439.9|11437.9|11432.8|11430.8|83100
1597810500000|2020-08-19 04:15:00|11435.8|11433.8|11425.7|11423.7|11437.7|11435.7|11421.1|11419.1|163200
1597810800000|2020-08-19 04:20:00|11425.2|11423.2|11425.6|11423.6|11428.5|11426.5|11419.9|11417.9|122400
1597811100000|2020-08-19 04:25:00|11425.3|11423.3|11420.8|11418.8|11426.5|11424.5|11414.7|11412.7|86850
1597811400000|2020-08-19 04:30:00|11420.6|11418.6|11422.9|11420.9|11424|11422|11418|11416|81825
1597811700000|2020-08-19 04:35:00|11423|11421|11426.3|11424.3|11430.5|11428.5|11420.9|11418.9|81525
1597812000000|2020-08-19 04:40:00|11425.7|11423.7|11430.3|11428.3|11433.5|11431.5|11424.6|11422.6|87825
1597812300000|2020-08-19 04:45:00|11431.2|11429.2|11426.6|11424.6|11431.8|11429.8|11425.1|11423.1|87750
1597812600000|2020-08-19 04:50:00|11426.7|11424.7|11426.3|11424.3|11429.3|11427.3|11423.2|11421.2|59550
1597812900000|2020-08-19 04:55:00|11426.2|11424.2|11435.2|11433.2|11436.7|11434.7|11424.7|11422.7|88125
1597813200000|2020-08-19 05:00:00|11434.7|11432.7|11432.6|11430.6|11436.8|11434.8|11431.3|11429.3|72225
1597813500000|2020-08-19 05:05:00|11432.5|11430.5|11436.3|11434.3|11436.3|11434.3|11430.9|11428.9|35850
1597813800000|2020-08-19 05:10:00|11436.2|11434.2|11434.7|11432.7|11436.2|11434.2|11432.5|11430.5|38400
1597814100000|2020-08-19 05:15:00|11434.6|11432.6|11431.2|11429.2|11438.7|11436.7|11426.9|11424.9|81150
1597814400000|2020-08-19 05:20:00|11430.1|11428.1|11439.6|11437.6|11443.6|11441.6|11430|11428|99600
1597814700000|2020-08-19 05:25:00|11439.1|11437.1|11437.6|11435.6|11440.2|11438.2|11436.3|11434.3|43350
1597815000000|2020-08-19 05:30:00|11438.2|11436.2|11435.7|11433.7|11441.3|11439.3|11435.7|11433.7|34200
1597815300000|2020-08-19 05:35:00|11435.8|11433.8|11432.8|11430.8|11437.4|11435.4|11430.7|11428.7|42900
1597815600000|2020-08-19 05:40:00|11432.9|11430.9|11419.9|11417.9|11433.7|11431.7|11419.3|11417.3|128850
1597815900000|2020-08-19 05:45:00|11419.7|11417.7|11414.1|11412.1|11419.7|11417.7|11405.4|11403.4|274800
1597816200000|2020-08-19 05:50:00|11414.3|11412.3|11418.4|11416.4|11423.5|11421.5|11414.3|11412.3|79575
1597816500000|2020-08-19 05:55:00|11418.5|11416.5|11421.1|11419.1|11423.7|11421.7|11416.8|11414.8|44325
1597816800000|2020-08-19 06:00:00|11420.6|11418.6|11425.2|11423.2|11429.6|11427.6|11419.1|11417.1|64350
1597817100000|2020-08-19 06:05:00|11426.3|11424.3|11424.7|11422.7|11427.5|11425.5|11423.2|11421.2|47100
1597817400000|2020-08-19 06:10:00|11424|11422|11422.3|11420.3|11425.3|11423.3|11420.8|11418.8|25875
1597817700000|2020-08-19 06:15:00|11422.2|11420.2|11431.5|11429.5|11432.5|11430.5|11422.2|11420.2|62925
1597818000000|2020-08-19 06:20:00|11431.8|11429.8|11435.1|11433.1|11435.7|11433.7|11430.8|11428.8|47925
1597818300000|2020-08-19 06:25:00|11434.6|11432.6|11431.3|11429.3|11435.6|11433.6|11430.3|11428.3|51000
1597818600000|2020-08-19 06:30:00|11431.2|11429.2|11432.9|11430.9|11434.7|11432.7|11430.8|11428.8|23100
1597818900000|2020-08-19 06:35:00|11432.8|11430.8|11426.6|11424.6|11434.1|11432.1|11425.2|11423.2|49425
1597819200000|2020-08-19 06:40:00|11427.6|11425.6|11425.9|11423.9|11428.4|11426.4|11424.8|11422.8|48975
1597819500000|2020-08-19 06:45:00|11425.7|11423.7|11425.2|11423.2|11428.6|11426.6|11423.3|11421.3|41250
1597819800000|2020-08-19 06:50:00|11425|11423|11425.5|11423.5|11429.5|11427.5|11424.5|11422.5|33525
1597820100000|2020-08-19 06:55:00|11425.2|11423.2|11429.5|11427.5|11430.5|11428.5|11423.8|11421.8|34950
1597820400000|2020-08-19 07:00:00|11429.7|11427.7|11424.6|11422.6|11429.7|11427.7|11418.8|11416.8|70050
1597820700000|2020-08-19 07:05:00|11424.4|11422.4|11426.5|11424.5|11426.5|11424.5|11422.3|11420.3|45600
1597821000000|2020-08-19 07:10:00|11426.6|11424.6|11435.1|11433.1|11443.6|11441.6|11426.5|11424.5|174450
1597821300000|2020-08-19 07:15:00|11435|11433|11430|11428|11439|11437|11428.6|11426.6|80850
1597821600000|2020-08-19 07:20:00|11429.9|11427.9|11421.5|11419.5|11429.9|11427.9|11418.5|11416.5|108150
1597821900000|2020-08-19 07:25:00|11421.4|11419.4|11428.1|11426.1|11429.7|11427.7|11420.2|11418.2|50700
1597822200000|2020-08-19 07:30:00|11428.5|11426.5|11435.4|11433.4|11439.8|11437.8|11428.5|11426.5|81375
1597822500000|2020-08-19 07:35:00|11435.7|11433.7|11434.5|11432.5|11436.6|11434.6|11432.5|11430.5|32700
1597822800000|2020-08-19 07:40:00|11434.4|11432.4|11433.6|11431.6|11434.8|11432.8|11430.1|11428.1|28500
1597823100000|2020-08-19 07:45:00|11433.5|11431.5|11428.8|11426.8|11438.9|11436.9|11427.4|11425.4|44850
1597823400000|2020-08-19 07:50:00|11428.6|11426.6|11437.1|11435.1|11439|11437|11425.9|11423.9|68175
1597823700000|2020-08-19 07:55:00|11436.8|11434.8|11436.6|11434.6|11438.8|11436.8|11434.7|11432.7|35775
1597824000000|2020-08-19 08:00:00|11436.8|11434.8|11434.3|11432.3|11439.2|11437.2|11429.1|11427.1|35400
1597824300000|2020-08-19 08:05:00|11434.1|11432.1|11431.5|11429.5|11434.7|11432.7|11430.6|11428.6|31875
1597824600000|2020-08-19 08:10:00|11430.4|11428.4|11425.9|11423.9|11430.4|11428.4|11412.9|11410.9|217575
1597824900000|2020-08-19 08:15:00|11425.8|11423.8|11436.5|11434.5|11436.6|11434.6|11425.2|11423.2|99975
1597825200000|2020-08-19 08:20:00|11436.8|11434.8|11434.7|11432.7|11438.9|11436.9|11433.3|11431.3|55950
1597825500000|2020-08-19 08:25:00|11435|11433|11449.8|11447.8|11456.4|11454.4|11434|11432|390825
1597825800000|2020-08-19 08:30:00|11449.6|11447.6|11451|11449|11460.9|11458.9|11449.4|11447.4|198525
1597826100000|2020-08-19 08:35:00|11451.4|11449.4|11448.2|11446.2|11455.8|11453.8|11440.5|11438.5|134175
1597826400000|2020-08-19 08:40:00|11447.9|11445.9|11445.7|11443.7|11449|11447|11442.4|11440.4|63525
1597826700000|2020-08-19 08:45:00|11446.2|11444.2|11440.8|11438.8|11450.4|11448.4|11440.3|11438.3|84075
1597827000000|2020-08-19 08:50:00|11440.5|11438.5|11445|11443|11447.3|11445.3|11440.1|11438.1|69375
1597827300000|2020-08-19 08:55:00|11444.9|11442.9|11437.3|11435.3|11446.7|11444.7|11430.3|11428.3|93900
1597827600000|2020-08-19 09:00:00|11437.2|11435.2|11440.2|11438.2|11443|11441|11436.7|11434.7|54675
1597827900000|2020-08-19 09:05:00|11439.7|11437.7|11433.4|11431.4|11439.8|11437.8|11426.6|11424.6|125175
1597828200000|2020-08-19 09:10:00|11433.9|11431.9|11429.1|11427.1|11437.7|11435.7|11427.9|11425.9|79050
1597828500000|2020-08-19 09:15:00|11429.3|11427.3|11440.7|11438.7|11440.8|11438.8|11429.3|11427.3|60000
1597828800000|2020-08-19 09:20:00|11441.2|11439.2|11440|11438|11446|11444|11438.3|11436.3|101700
1597829100000|2020-08-19 09:25:00|11440.5|11438.5|11438.4|11436.4|11440.8|11438.8|11435.2|11433.2|62025
1597829400000|2020-08-19 09:30:00|11438.2|11436.2|11424.4|11422.4|11438.2|11436.2|11417|11415|260325
1597829700000|2020-08-19 09:35:00|11424.6|11422.6|11412.3|11410.3|11426.1|11424.1|11412.2|11410.2|204900
1597830000000|2020-08-19 09:40:00|11411.9|11409.9|11412.4|11410.4|11417.4|11415.4|11402.5|11400.5|264750
1597830300000|2020-08-19 09:45:00|11412.8|11410.8|11413.4|11411.4|11415.6|11413.6|11406.2|11404.2|154275
1597830600000|2020-08-19 09:50:00|11413.6|11411.6|11423.4|11421.4|11423.4|11421.4|11412.6|11410.6|176325
1597830900000|2020-08-19 09:55:00|11423.3|11421.3|11424.6|11422.6|11427.1|11425.1|11421.7|11419.7|230325
1597831200000|2020-08-19 10:00:00|11425|11422.3|11419|11416|11432|11429|11417|11414.5|414
1597831500000|2020-08-19 10:05:00|11420|11416.5|11427|11423|11427|11423.5|11420|11416.5|272
1597831800000|2020-08-19 10:10:00|11426.3|11416.3|11426.3|11416.3|11427.4|11417.4|11426.3|11416.3|7625421
1597832100000|2020-08-19 10:15:00|11426.8|11416.8|11426.5|11416.5|11427.1|11417.1|11425.7|11415.7|0
1597832400000|2020-08-19 10:20:00|11426.8|11416.8|11426.5|11416.5|11427.1|11417.1|11424.7|11414.7|0
1597832700000|2020-08-19 10:25:00|11425.9|11415.9|11425.9|11415.9|11426.5|11416.5|11424.1|11414.1|0
1597833000000|2020-08-19 10:30:00|11425.3|11415.3|11426.5|11416.5|11426.5|11416.5|11424.7|11414.7|0
1597833300000|2020-08-19 10:35:00|11427.1|11417.1|11427.7|11417.7|11428.3|11418.3|11426.5|11416.5|0
1597833600000|2020-08-19 10:40:00|11434.3|11424.3|11426.5|11419|11435.5|11425.5|11425|11417.5|12
1597833900000|2020-08-19 10:45:00|11430.3|11420.3|11435.5|11430.5|11435.5|11430.5|11430.3|11420.3|6
1597834200000|2020-08-19 10:50:00|11436|11431|11434.5|11431|11436|11431.5|11433|11426.5|18
1597834500000|2020-08-19 10:55:00|11437|11431.5|11441.5|11437.5|11442|11438.5|11437|11431|21
1597834800000|2020-08-19 11:00:00|11441|11438|11439.5|11435.5|11441|11438|11439.5|11434.5|8
1597835100000|2020-08-19 11:05:00|11438.5|11436|11436|11431.5|11439.5|11436|11434.5|11431|17
1597835400000|2020-08-19 11:10:00|11435.5|11430|11434.5|11430.5|11437.5|11434|11430|11426|72
1597835700000|2020-08-19 11:15:00|11434|11431|11434|11430.5|11436.5|11433|11433.5|11430|6
1597836000000|2020-08-19 11:20:00|11433.5|11430|11433|11429.5|11434|11430.5|11431.5|11428.5|5
1597836300000|2020-08-19 11:25:00|11432.5|11429|11426|11422.5|11432.5|11429|11426|11422.5|4
1597836600000|2020-08-19 11:30:00|11425.5|11423|11425.5|11421.5|11428|11424.5|11423.5|11420|70
1597836900000|2020-08-19 11:35:00|11425|11422.5|11429|11425.5|11429|11425.5|11424.5|11421.5|7
1597837200000|2020-08-19 11:40:00|11428.5|11425|11426.5|11423|11428.5|11425.5|11425.5|11421.5|4
1597837500000|2020-08-19 11:45:00|11426|11422.5|11431|11427|11432|11428.5|11426|11422.5|17
1597837800000|2020-08-19 11:50:00|11430.5|11427.5|11433.5|11430|11434|11430.5|11430.5|11427|21
1597838100000|2020-08-19 11:55:00|11434|11430.5|11433.5|11430|11436|11432.5|11432.5|11429|2
1597838400000|2020-08-19 12:00:00|11433|11429|11435|11431|11436.5|11432.5|11432.5|11428|10
1597838700000|2020-08-19 12:05:00|11434.5|11430|11431|11427.5|11436|11432|11429.5|11426.5|18
1597839000000|2020-08-19 12:10:00|11430|11426.5|11435|11431|11435.5|11432|11427|11423.5|42
1597839300000|2020-08-19 12:15:00|11432|11430.5|11426|11422|11433|11431.5|11425|11421.5|24
1597839600000|2020-08-19 12:20:00|11425.5|11420|11423|11419|11427|11423.5|11422.5|11419|11
1597839900000|2020-08-19 12:25:00|11424|11419.5|11425|11421|11425|11421.5|11422.5|11419|8
1597840200000|2020-08-19 12:30:00|11424.5|11421.5|11423|11419.5|11426|11422.5|11422|11419|6
1597840500000|2020-08-19 12:35:00|11424|11420.5|11424|11420|11426|11422|11422.5|11419|23
1597840800000|2020-08-19 12:40:00|11424.5|11420.5|11422|11419|11425|11421.5|11422|11419|8
1597841100000|2020-08-19 12:45:00|11422.5|11417.5|11423|11419.5|11423.5|11420|11420.5|11417.5|6
1597841400000|2020-08-19 12:50:00|11422.5|11419|11426|11422|11426|11422.5|11422|11418|1
1597841700000|2020-08-19 12:55:00|11425.5|11422.5|11420|11417|11426|11422.5|11420|11417|7
1597842000000|2020-08-19 13:00:00|11421.5|11417.5|11420|11416.5|11423.5|11420.5|11420|11415.5|50
1597842300000|2020-08-19 13:05:00|11419.5|11416|11420.5|11417|11421.5|11418|11419|11415|11
1597842600000|2020-08-19 13:10:00|11421|11417.5|11416.5|11413|11421|11418|11415|11412.5|20
1597842900000|2020-08-19 13:15:00|11416|11413.5|11417|11413.5|11419|11416|11416|11413|14
1597843200000|2020-08-19 13:20:00|11416.5|11414|11420|11416.5|11420|11417.5|11416.5|11414|21
1597843500000|2020-08-19 13:25:00|11419.5|11415.5|11418.5|11415.5|11420.5|11417.5|11418.5|11415.5|6
1597843800000|2020-08-19 13:30:00|11419|11416|11411.5|11408|11420.5|11416.5|11408.5|11405|83
1597844100000|2020-08-19 13:35:00|11412|11409|11412.5|11409|11419|11415|11411.5|11408|193
1597844400000|2020-08-19 13:40:00|11412|11408.5|11404.5|11401|11413.5|11410|11404.5|11401|240
1597844700000|2020-08-19 13:45:00|11405|11401.5|11399.5|11397|11407.5|11404|11397|11393.5|227
1597845000000|2020-08-19 13:50:00|11400.5|11397.5|11395|11391|11406|11402|11394.5|11391|151
1597845300000|2020-08-19 13:55:00|11394.5|11392|11400.5|11397.5|11400.5|11398|11392|11388.5|183
1597845600000|2020-08-19 14:00:00|11401.5|11398|11401|11397.5|11404.5|11401.5|11395|11392.5|123
1597845900000|2020-08-19 14:05:00|11401.5|11398|11402.5|11399.5|11404.5|11401|11396.5|11393|121
1597846200000|2020-08-19 14:10:00|11403|11400|11414|11410|11415.5|11412.5|11402|11398.5|100
1597846500000|2020-08-19 14:15:00|11414.5|11410.5|11409.5|11406.5|11416.5|11413.5|11409.5|11406|72
1597846800000|2020-08-19 14:20:00|11410.5|11407|11413.5|11410.5|11413.5|11410.5|11406|11403|134
1597847100000|2020-08-19 14:25:00|11414|11411|11423.5|11420|11423.5|11420|11414|11411|113
1597847400000|2020-08-19 14:30:00|11424|11421|11425|11421|11427|11424|11423|11419|85
1597847700000|2020-08-19 14:35:00|11424.5|11421.5|11417|11413|11427|11424|11415|11411|59
1597848000000|2020-08-19 14:40:00|11417.5|11413.5|11420|11416.5|11423|11420.5|11417|11413.5|91
1597848300000|2020-08-19 14:45:00|11420.5|11417|11422|11418.5|11422.5|11419.5|11417.5|11415|85
1597848600000|2020-08-19 14:50:00|11422.5|11417.5|11425.5|11422|11426|11422.5|11420.5|11417.5|74
1597848900000|2020-08-19 14:55:00|11426|11422.5|11425.5|11421.5|11426|11423|11421.5|11418.5|41
1597849200000|2020-08-19 15:00:00|11426|11422|11420|11416.5|11426|11423|11418|11415|104
1597849500000|2020-08-19 15:05:00|11420.5|11417|11419.5|11416|11423.5|11419.5|11418.5|11415|49
1597849800000|2020-08-19 15:10:00|11420.5|11417|11414|11411|11422|11419.5|11414|11411|27
1597850100000|2020-08-19 15:15:00|11415|11411.5|11411.5|11409|11417|11413.5|11411|11408|36
1597850400000|2020-08-19 15:20:00|11412|11408|11414|11410|11414|11410.5|11409|11406|46
1597850700000|2020-08-19 15:25:00|11413.5|11409.5|11418|11415|11418.5|11415|11413|11409.5|48
1597851000000|2020-08-19 15:30:00|11417|11414.5|11424|11418.5|11424|11421|11417|11414|77
1597851300000|2020-08-19 15:35:00|11423.5|11420.5|11421.5|11419|11425.5|11422.5|11420.5|11417.5|40
1597851600000|2020-08-19 15:40:00|11422|11418.5|11423.5|11420.5|11425.5|11422|11421.5|11418|25
1597851900000|2020-08-19 15:45:00|11423|11421|11422|11418.5|11423.5|11421|11419.5|11416|74
1597852200000|2020-08-19 15:50:00|11422.5|11418|11423.5|11420|11423.5|11420|11421|11417.5|65
1597852500000|2020-08-19 15:55:00|11423|11420.5|11423.5|11419.5|11424|11421.5|11422.5|11419.5|21
1597852800000|2020-08-19 16:00:00|11423|11417.5|11423|11420|11425|11422|11420.5|11417|31
1597853100000|2020-08-19 16:05:00|11422.5|11419|11424.5|11420.5|11424.5|11420.5|11421|11417.5|25
1597853400000|2020-08-19 16:10:00|11424|11421|11422|11419.5|11425.5|11423|11422|11419.5|33
1597853700000|2020-08-19 16:15:00|11423|11420|11420|11416.5|11424.5|11420.5|11419|11415.5|17
1597854000000|2020-08-19 16:20:00|11419.5|11416|11418.5|11415.5|11421|11418|11418|11415|22
1597854300000|2020-08-19 16:25:00|11418|11415|11418|11414|11418|11415.5|11415.5|11412.5|28
1597854600000|2020-08-19 16:30:00|11417.5|11414.5|11416.5|11413|11419|11415.5|11415|11412|24
1597854900000|2020-08-19 16:35:00|11417|11413.5|11415|11411|11417|11413.5|11412.5|11410|22
1597855200000|2020-08-19 16:40:00|11414.5|11411.5|11412.5|11409.5|11415|11411.5|11412|11408.5|44
1597855500000|2020-08-19 16:45:00|11412|11410|11411.5|11408.5|11413.5|11410|11410|11407|41
1597855800000|2020-08-19 16:50:00|11412|11409|11410.5|11407|11412.5|11409|11409.5|11407|12
1597856100000|2020-08-19 16:55:00|11410|11407.5|11411.5|11408|11411.5|11408.5|11408.5|11406|4
1597856400000|2020-08-19 17:00:00|11411|11407.5|11411|11407.5|11412.5|11409.5|11410|11406.5|25
1597856700000|2020-08-19 17:05:00|11411.5|11408|11409.5|11406.5|11411.5|11408.5|11409.5|11406.5|26
1597857000000|2020-08-19 17:10:00|11410|11407|11413|11409.5|11413|11410|11410|11407|16
1597857300000|2020-08-19 17:15:00|11413.5|11409|11415.5|11412|11416|11413|11413.5|11409|32
1597857600000|2020-08-19 17:20:00|11415|11411.5|11415|11412|11416|11412.5|11413.5|11410|12
1597857900000|2020-08-19 17:25:00|11415.5|11412.5|11415.5|11412|11416.5|11413|11414|11411|18
1597858200000|2020-08-19 17:30:00|11415|11412.5|11416|11412|11417|11413.5|11415|11412|8
1597858500000|2020-08-19 17:35:00|11415.5|11412.5|11415|11411.5|11417|11413.5|11414|11410|10
1597858800000|2020-08-19 17:40:00|11414.5|11411|11416|11412.5|11416|11413.5|11413|11409.5|8
1597859100000|2020-08-19 17:45:00|11417|11413|11418.5|11415|11418.5|11415|11415.5|11412|6
1597859400000|2020-08-19 17:50:00|11418|11414|11419.5|11416|11422|11418.5|11417.5|11414|19
1597859700000|2020-08-19 17:55:00|11419|11415|11424|11416|11424.5|11421|11418|11413.5|33
1597860000000|2020-08-19 18:00:00|11423|11418|11424|11420.5|11426|11422|11419.5|11415.5|22
1597860300000|2020-08-19 18:05:00|11423.5|11419.5|11407.5|11404|11423.5|11419.5|11402.5|11400|100
1597860600000|2020-08-19 18:10:00|11407|11404.5|11384|11380.5|11407|11404.5|11384|11380.5|175
1597860900000|2020-08-19 18:15:00|11384.5|11381|11381|11377.5|11388|11384|11378|11375|72
1597861200000|2020-08-19 18:20:00|11382|11378|11384|11380.5|11389|11386|11370|11367|193
1597861500000|2020-08-19 18:25:00|11383|11380|11386.5|11382.5|11389|11385|11381|11375.5|31
1597861800000|2020-08-19 18:30:00|11387.5|11383|11390|11385|11390.5|11386.5|11385.5|11377.5|21
1597862100000|2020-08-19 18:35:00|11389.5|11384.5|11380|11376|11389.5|11385|11378|11375|10
1597862400000|2020-08-19 18:40:00|11381|11376.5|11383.5|11380|11386.5|11383|11380|11376|26
1597862700000|2020-08-19 18:45:00|11384|11380.5|11392|11388|11394.5|11391|11384|11380.5|88
1597863000000|2020-08-19 18:50:00|11391.5|11387.5|11398.5|11394.5|11399|11396|11391.5|11387.5|36
1597863300000|2020-08-19 18:55:00|11399|11395|11398|11394.5|11402.5|11399|11397|11394|53
1597863600000|2020-08-19 19:00:00|11398.5|11395|11398.5|11394|11401.5|11397.5|11396|11392.5|3
1597863900000|2020-08-19 19:05:00|11398|11394.5|11399.5|11395|11401.5|11397.5|11397|11393|2
1597864200000|2020-08-19 19:10:00|11400.5|11395.5|11395.5|11391.5|11401.5|11397.5|11394|11390|3
1597864500000|2020-08-19 19:15:00|11396.5|11392|11392|11388.5|11401.5|11397.5|11392|11388.5|41
1597864800000|2020-08-19 19:20:00|11391.5|11388|11385|11381|11393.5|11390|11384.5|11380.5|45
1597865100000|2020-08-19 19:25:00|11385.5|11381.5|11384|11379.5|11389.5|11386.5|11381|11377.5|28
1597865400000|2020-08-19 19:30:00|11383.5|11379|11383|11378.5|11389|11385|11382.5|11378.5|14
1597865700000|2020-08-19 19:35:00|11384|11379|11379.5|11376|11386|11382.5|11379.5|11376|28
1597866000000|2020-08-19 19:40:00|11379|11375|11380|11377.5|11382|11378.5|11373.5|11370|129
1597866300000|2020-08-19 19:45:00|11381.5|11378.5|11362|11358.5|11381.5|11378.5|11361|11357.5|130
1597866600000|2020-08-19 19:50:00|11358.5|11358|11366.5|11362.5|11368|11364.5|11358.5|11355|167
1597866900000|2020-08-19 19:55:00|11366|11363|11359.5|11356|11369.5|11366.5|11357.5|11354.5|268
1597867200000|2020-08-19 20:00:00|11359|11354.5|11362|11358|11364.5|11360.5|11358|11354|47
1597867500000|2020-08-19 20:05:00|11361.5|11358.5|11367|11363.5|11367|11364|11361.5|11358|37
1597867800000|2020-08-19 20:10:00|11366.5|11363|11364.5|11361|11368.5|11365.5|11364.5|11360.5|50
1597868100000|2020-08-19 20:15:00|11365|11360.5|11362|11359|11365|11362.5|11361|11358|15
1597868400000|2020-08-19 20:20:00|11362.5|11360.5|11363.5|11360|11365.5|11362|11362|11360|12
1597868700000|2020-08-19 20:25:00|11364|11360.5|11365|11361|11367|11363.5|11363.5|11360|25
1597869000000|2020-08-19 20:30:00|11364.5|11360|11363|11359|11365.5|11362|11363|11359|16
1597869300000|2020-08-19 20:35:00|11363.5|11359.5|11360|11356|11363.5|11360|11359|11355|19
1597869600000|2020-08-19 20:40:00|11359.5|11356.5|11364|11356|11364.5|11357.5|11359.5|11355.5|8
1597869900000|2020-08-19 20:45:00|11364.5|11356.5|11364.5|11356.5|11364.5|11356.5|11364.5|11356.5|0
1597870200000|2020-08-19 20:50:00||11357.5||11360.5||11360.5||11357.5|0
1597870500000|2020-08-19 20:55:00|11366|11360|11366.5|11357.5|11368.5|11360.5|11362.5|11357.5|23
1597870800000|2020-08-19 21:00:00|11367|11358|11367|11358|11367|11358|11367|11358|0
1597871100000|2020-08-19 21:05:00|11368.8|11358.8|11369.5|11360|11369.5|11360|11368.8|11358.8|1
1597871400000|2020-08-19 21:10:00|11371|11361|11371|11361|11371|11361|11371|11361|7666900
1597871700000|2020-08-19 21:15:00|11370.8|11360.8|11370.1|11360.1|11370.9|11360.9|11369.9|11359.9|0
1597872000000|2020-08-19 21:20:00|11369.7|11359.7|11371.8|11361.8|11372.3|11362.3|11369.7|11359.7|0
1597872300000|2020-08-19 21:25:00|11372|11362|11372.6|11362.6|11372.9|11362.9|11371.6|11361.6|0
1597872600000|2020-08-19 21:30:00|11373.2|11363.2|11372.6|11362.6|11373.2|11363.2|11372.6|11362.6|0
1597872900000|2020-08-19 21:35:00|11372.9|11362.9|11373|11363|11373.5|11363.5|11372.7|11362.7|0
1597873200000|2020-08-19 21:40:00|11373.5|11363.5|11373.1|11363.1|11373.5|11363.5|11372.8|11362.8|0
1597873500000|2020-08-19 21:45:00|11372.5|11362.5|11375.2|11365.2|11375.2|11365.2|11372.1|11362.1|0
1597873800000|2020-08-19 21:50:00|11375.1|11365.1|11377.3|11367.3|11377.3|11367.3|11375|11365|0
1597874100000|2020-08-19 21:55:00|11376.8|11366.8|11376.6|11366.6|11378.2|11368.2|11376.5|11366.5|0
1597874400000|2020-08-19 22:00:00|11373|11363|11378.1|11368.1|11379.3|11369.3|11371.8|11361.8|0
1597874700000|2020-08-19 22:05:00|11378.7|11368.7|11379.3|11369.3|11379.3|11369.3|11376.4|11366.4|0
1597875000000|2020-08-19 22:10:00|11378.7|11368.7|11379.9|11369.9|11379.9|11369.9|11378.1|11368.1|0
1597875600000|2020-08-19 22:20:00|11379.3|11369.3|11379.3|11369.3|11379.6|11369.6|11378.7|11368.7|0
1597875900000|2020-08-19 22:25:00|11379.9|11369.9|11378.1|11368.1|11379.9|11369.9|11377.6|11367.6|0
1597876200000|2020-08-19 22:30:00|11378.7|11368.7|11378.7|11368.7|11379.3|11369.3|11377.6|11367.6|0
1597876500000|2020-08-19 22:35:00|11380.1|11370.1|11380.7|11370.7|11381.3|11371.3|11380.1|11370.1|0
1597876800000|2020-08-19 22:40:00|11380.1|11370.1|11379.5|11369.5|11380.1|11370.1|11379|11369|0
1597877100000|2020-08-19 22:45:00|11379|11369|11379.2|11369.2|11379.5|11369.5|11378|11368|0
1597877400000|2020-08-19 22:50:00|11378.6|11368.6|11378.6|11368.6|11379.2|11369.2|11378|11368|0
1597877700000|2020-08-19 22:55:00|11378|11368|11375.6|11365.6|11378|11368|11375|11365|0
1597878000000|2020-08-19 23:00:00|11375.3|11365.3|11375|11365|11377.4|11367.4|11375|11365|0
1597878300000|2020-08-19 23:05:00|11375.6|11365.6|11373.9|11363.9|11375.6|11365.6|11373.3|11363.3|0
1597878600000|2020-08-19 23:10:00|11374.1|11364.1|11372.7|11362.7|11374.5|11364.5|11370.9|11360.9|0
1597878900000|2020-08-19 23:15:00|11372.1|11362.1|11372.5|11362.5|11373.9|11363.9|11371.5|11361.5|0
1597879200000|2020-08-19 23:20:00|11371.9|11361.9|11372.5|11362.5|11373.7|11363.7|11371.9|11361.9|0
1597879500000|2020-08-19 23:25:00|11371.9|11361.9|11369|11359|11372.5|11362.5|11369|11359|0
1597879800000|2020-08-19 23:30:00|11369.6|11359.6|11360.7|11350.7|11369.6|11359.6|11358.9|11348.9|0
1597880100000|2020-08-19 23:35:00|11361.3|11351.3|11355.8|11345.8|11363|11353|11355.2|11345.2|0
1597880400000|2020-08-19 23:40:00|11356.4|11346.4|11356.4|11346.4|11357.6|11347.6|11354.9|11344.9|0
1597880700000|2020-08-19 23:45:00|11356.1|11346.1|11357.6|11347.6|11358.2|11348.2|11355.8|11345.8|0
1597881000000|2020-08-19 23:50:00|11357|11347|11356|11346|11357|11347|11351.9|11341.9|0
1597881300000|2020-08-19 23:55:00|11355.4|11345.4|11355.5|11345.5|11355.5|11345.5|11353.6|11343.6|0
1597881600000|2020-08-20 00:00:00|11356.1|11346.1|11354.3|11344.3|11356.7|11346.7|11352|11342|0
1597881900000|2020-08-20 00:05:00|11353.7|11343.7|11350.2|11340.2|11354.3|11344.3|11350.2|11340.2|0
1597882200000|2020-08-20 00:10:00|11349|11339|11347.2|11337.2|11349.6|11339.6|11344.1|11334.1|0
1597882500000|2020-08-20 00:15:00|11348.2|11338.2|11357|11347|11357|11347|11348.2|11338.2|0
1597882800000|2020-08-20 00:20:00|11356.5|11346.5|11357|11347|11357|11347|11356.5|11346.5|0
1597883100000|2020-08-20 00:25:00|11356.5|11346.5|11358.6|11348.6|11362|11352|11356.5|11346.5|0
1597883400000|2020-08-20 00:30:00|11359.2|11349.2|11366.3|11356.3|11366.3|11356.3|11357.7|11347.7|0
1597883700000|2020-08-20 00:35:00|11366|11356|11362.4|11352.4|11366.9|11356.9|11362.4|11352.4|0
1597884000000|2020-08-20 00:40:00|11363|11353|11361.3|11351.3|11364.2|11354.2|11360.1|11350.1|0
1597884300000|2020-08-20 00:45:00|11360.7|11350.7|11354|11344|11361.3|11351.3|11352.8|11342.8|0
1597884600000|2020-08-20 00:50:00|11353.7|11343.7|11352.2|11342.2|11358.7|11348.7|11352.2|11342.2|0
1597884900000|2020-08-20 00:55:00|11351.6|11341.6|11356.3|11346.3|11356.3|11346.3|11350.4|11340.4|0
1597885200000|2020-08-20 01:00:00|11356.9|11346.9|11349.4|11344.9|11369.9|11359.9|11343.4|11338.9|187
1597885500000|2020-08-20 01:05:00|11349.9|11345.4|11353.9|11348.9|11354.9|11350.9|11349.9|11345.4|173
1597885800000|2020-08-20 01:10:00|11353.4|11347.9|11342.4|11338.4|11354.4|11350.4|11338.4|11334.4|199
1597886100000|2020-08-20 01:15:00|11341.4|11337.9|11335.4|11331.9|11342.4|11338.4|11330.4|11326.4|101
1597886400000|2020-08-20 01:20:00|11334.9|11329.9|11316.4|11312.9|11335.9|11331.9|11314.4|11311.4|215
1597886700000|2020-08-20 01:25:00|11314.9|11313.9|11324.4|11319.9|11325.9|11321.9|11312.4|11308.9|185
1597887000000|2020-08-20 01:30:00|11323.9|11320.9|11302.9|11298.9|11323.9|11321.4|11300.4|11296.9|479
1597887300000|2020-08-20 01:35:00|11302.4|11297.9|11316.4|11312.9|11317.9|11314.4|11290.9|11287.4|223
1597887600000|2020-08-20 01:40:00|11315.9|11311.9|11299.9|11295.9|11315.9|11312.4|11297.4|11294.4|195
1597887900000|2020-08-20 01:45:00|11300.4|11296.4|11292.9|11289.9|11300.4|11296.4|11291.9|11288.4|266
1597888200000|2020-08-20 01:50:00|11293.9|11290.4|11285.4|11279.4|11297.4|11294.4|11282.4|11278.9|288
1597888500000|2020-08-20 01:55:00|11284.9|11280.4|11293.4|11289.9|11295.9|11291.9|11283.9|11280.4|208
1597888800000|2020-08-20 02:00:00|11292.9|11288.9|11291.4|11287.4|11293.4|11289.4|11285.4|11281.9|235
1597889100000|2020-08-20 02:05:00|11290.9|11287.9|11285.9|11282.9|11291.4|11288.4|11282.9|11278.9|285
1597889400000|2020-08-20 02:10:00|11285.4|11280.9|11283.9|11279.9|11286.4|11282.9|11272.9|11270.4|247
1597889700000|2020-08-20 02:15:00|11283.4|11280.4|11286.9|11283.4|11287.9|11283.9|11279.9|11276.4|129
1597890000000|2020-08-20 02:20:00|11286.4|11283.9|11286.9|11283.9|11290.9|11287.9|11283.9|11280.4|135
1597890300000|2020-08-20 02:25:00|11285.4|11283.4|11281.9|11277.9|11285.9|11283.4|11279.4|11276.4|263
1597890600000|2020-08-20 02:30:00|11281.4|11278.4|11270.4|11266.4|11281.9|11279.4|11268.4|11264.9|420
1597890900000|2020-08-20 02:35:00|11271.4|11266.9|11267.9|11263.9|11272.4|11268.9|11263.9|11260.4|278
1597891200000|2020-08-20 02:40:00|11268.4|11265.4|11265.4|11261.9|11269.4|11265.9|11260.4|11256.9|294
1597891500000|2020-08-20 02:45:00|11265.9|11262.4|11269.9|11266.9|11272.9|11269.9|11264.9|11261.4|420
1597891800000|2020-08-20 02:50:00|11270.4|11265.9|11284.4|11280.9|11285.4|11281.9|11268.9|11265.9|164
1597892100000|2020-08-20 02:55:00|11283.4|11279.9|11290.4|11286.9|11290.9|11288.4|11283.4|11278.9|190
1597892400000|2020-08-20 03:00:00|11290.9|11287.4|11288.9|11285.9|11295.4|11291.9|11287.4|11284.4|230
1597892700000|2020-08-20 03:05:00|11289.9|11286.4|11286.4|11282.9|11291.4|11288.4|11284.9|11281.4|200
1597893000000|2020-08-20 03:10:00|11285.9|11281.9|11286.9|11282.9|11289.9|11286.4|11281.9|11277.4|108
1597893300000|2020-08-20 03:15:00|11286.4|11282.4|11276.9|11272.9|11286.4|11283.4|11275.9|11272.4|255
1597893600000|2020-08-20 03:20:00|11275.4|11272.4|11278.4|11274.9|11278.4|11275.4|11267.9|11264.4|203
1597893900000|2020-08-20 03:25:00|11278.9|11275.9|11290.4|11286.9|11290.4|11287.4|11278.4|11274.9|178
1597894200000|2020-08-20 03:30:00|11289.9|11287.4|11296.4|11292.9|11297.4|11293.9|11280.9|11276.9|217
1597894500000|2020-08-20 03:35:00|11297.9|11295.4|11291.9|11288.4|11298.4|11295.4|11288.9|11285.4|179
1597894800000|2020-08-20 03:40:00|11291.4|11287.4|11295.9|11292.9|11295.9|11292.9|11287.9|11284.4|213
1597895100000|2020-08-20 03:45:00|11299.9|11295.4|11310.6|11308.6|11318.4|11316.4|11294.6|11292.6|1013211
1597895400000|2020-08-20 03:50:00|11309.6|11307.6|11302.7|11300.7|11309.6|11307.6|11292.2|11290.2|522900
1597895700000|2020-08-20 03:55:00|11303|11301|11307.1|11305.1|11316.6|11314.6|11301.3|11299.3|286275
1597896000000|2020-08-20 04:00:00|11305.4|11303.4|11313.5|11311.5|11314.4|11312.4|11303.3|11301.3|216675
1597896300000|2020-08-20 04:05:00|11314.3|11312.3|11325.6|11323.6|11327.7|11325.7|11312|11310|247275
1597896600000|2020-08-20 04:10:00|11324.3|11322.3|11324|11322|11326.8|11324.8|11319.9|11317.9|142575
1597896900000|2020-08-20 04:15:00|11324.7|11322.7|11320.3|11318.3|11328|11326|11315.3|11313.3|151050
1597897200000|2020-08-20 04:20:00|11320.6|11318.6|11317.8|11315.8|11321.6|11319.6|11313.7|11311.7|143775
1597897500000|2020-08-20 04:25:00|11317.9|11315.9|11318.1|11316.1|11324|11322|11316.2|11314.2|87975
1597897800000|2020-08-20 04:30:00|11318|11316|11316.4|11314.4|11318|11316|11313.6|11311.6|84600
1597898100000|2020-08-20 04:35:00|11316.5|11314.5|11319.1|11317.1|11322.1|11320.1|11315.3|11313.3|72000
1597898400000|2020-08-20 04:40:00|11319|11317|11317|11315|11321.9|11319.9|11315.8|11313.8|67425
1597898700000|2020-08-20 04:45:00|11317.2|11315.2|11321.2|11319.2|11325.5|11323.5|11315.4|11313.4|71550
1597899000000|2020-08-20 04:50:00|11321.6|11319.6|11318.3|11316.3|11322.4|11320.4|11317.5|11315.5|87150
1597899300000|2020-08-20 04:55:00|11318.2|11316.2|11318.3|11316.3|11321.8|11319.8|11317.1|11315.1|55500
1597899600000|2020-08-20 05:00:00|11318.1|11316.1|11334.7|11332.7|11341.5|11339.5|11317.5|11315.5|257325
1597899900000|2020-08-20 05:05:00|11335.5|11333.5|11341.4|11339.4|11345.7|11343.7|11333|11331|164625
1597900200000|2020-08-20 05:10:00|11341.3|11339.3|11335.9|11333.9|11343.2|11341.2|11334.3|11332.3|82275
1597900500000|2020-08-20 05:15:00|11334.9|11332.9|11333.7|11331.7|11337.5|11335.5|11333.6|11331.6|41775
1597900800000|2020-08-20 05:20:00|11332.8|11330.8|11334.7|11332.7|11337.9|11335.9|11331.3|11329.3|52275
1597901100000|2020-08-20 05:25:00|11334.5|11332.5|11329.9|11327.9|11335.2|11333.2|11326.3|11324.3|59475
1597901400000|2020-08-20 05:30:00|11329.3|11327.3|11324.2|11322.2|11331.1|11329.1|11322|11320|73875
1597901700000|2020-08-20 05:35:00|11323.9|11321.9|11327.3|11325.3|11327.3|11325.3|11322.6|11320.6|51600
1597902000000|2020-08-20 05:40:00|11326.6|11324.6|11322.9|11320.9|11326.6|11324.6|11320.9|11318.9|38925
1597902300000|2020-08-20 05:45:00|11323.2|11321.2|11319.6|11317.6|11327.6|11325.6|11319.6|11317.6|42150
1597902600000|2020-08-20 05:50:00|11319.3|11317.3|11329.2|11327.2|11329.5|11327.5|11319.3|11317.3|41625
1597902900000|2020-08-20 05:55:00|11329.4|11327.4|11329|11327|11329.7|11327.7|11323.5|11321.5|42150
1597903200000|2020-08-20 06:00:00|11328.6|11326.6|11332.7|11330.7|11334.7|11332.7|11328.1|11326.1|68775
1597903500000|2020-08-20 06:05:00|11332.9|11330.9|11332.9|11330.9|11336.3|11334.3|11331.5|11329.5|51600
1597903800000|2020-08-20 06:10:00|11332.8|11330.8|11333.2|11331.2|11335.3|11333.3|11330.3|11328.3|37050
1597904100000|2020-08-20 06:15:00|11333.8|11331.8|11336.7|11334.7|11337.9|11335.9|11330.3|11328.3|51450
1597904400000|2020-08-20 06:20:00|11337.2|11335.2|11333.7|11331.7|11339.8|11337.8|11332.9|11330.9|43800
1597904700000|2020-08-20 06:25:00|11333.3|11331.3|11335.5|11333.5|11336.6|11334.6|11331.2|11329.2|31275
1597905000000|2020-08-20 06:30:00|11335.4|11333.4|11337.7|11335.7|11341.7|11339.7|11332.7|11330.7|36450
1597905300000|2020-08-20 06:35:00|11337.9|11335.9|11334.2|11332.2|11339.8|11337.8|11331.1|11329.1|52725
1597905600000|2020-08-20 06:40:00|11334.1|11332.1|11331|11329|11334.3|11332.3|11329|11327|29550
1597905900000|2020-08-20 06:45:00|11331.6|11329.6|11326.1|11324.1|11331.6|11329.6|11323.8|11321.8|65850
1597906200000|2020-08-20 06:50:00|11326.3|11324.3|11329.4|11327.4|11330.6|11328.6|11323.5|11321.5|38325
1597906500000|2020-08-20 06:55:00|11330.4|11328.4|11331.7|11329.7|11333|11331|11328.7|11326.7|29850
1597906800000|2020-08-20 07:00:00|11332.6|11330.6|11319.3|11317.3|11332.6|11330.6|11315.4|11313.4|113250
1597907100000|2020-08-20 07:05:00|11319.8|11317.8|11291.5|11289.5|11320.4|11318.4|11279.6|11277.6|982950
1597907400000|2020-08-20 07:10:00|11291.7|11289.7|11285.3|11283.3|11291.7|11289.7|11274.9|11272.9|259050
1597907700000|2020-08-20 07:15:00|11284.9|11282.9|11294.2|11292.2|11297.2|11295.2|11283.9|11281.9|168450
1597908000000|2020-08-20 07:20:00|11294.8|11292.8|11297.1|11295.1|11299.8|11297.8|11291.9|11289.9|124425
1597908300000|2020-08-20 07:25:00|11296.9|11294.9|11300.9|11298.9|11304.4|11302.4|11295.3|11293.3|92550
1597908600000|2020-08-20 07:30:00|11300.7|11298.7|11305.8|11303.8|11309|11307|11298.5|11296.5|104400
1597908900000|2020-08-20 07:35:00|11305.7|11303.7|11300.9|11298.9|11306|11304|11292.6|11290.6|91500
1597909200000|2020-08-20 07:40:00|11301.3|11299.3|11323.1|11321.1|11326.4|11324.4|11301.1|11299.1|392850
1597909500000|2020-08-20 07:45:00|11323.8|11321.8|11333|11331|11350.6|11348.6|11323.1|11321.1|556725
1597909800000|2020-08-20 07:50:00|11334.1|11332.1|11334.4|11332.4|11337.9|11335.9|11329.8|11327.8|93525
1597910100000|2020-08-20 07:55:00|11334.8|11332.8|11332.7|11330.7|11336.3|11334.3|11331.3|11329.3|83550
1597910400000|2020-08-20 08:00:00|11332.9|11330.9|11329.2|11327.2|11338.7|11336.7|11323.3|11321.3|110325
1597910700000|2020-08-20 08:05:00|11329.9|11327.9|11325.3|11323.3|11330.5|11328.5|11316.9|11314.9|98250
1597911000000|2020-08-20 08:10:00|11325.2|11323.2|11305.7|11303.7|11327.4|11325.4|11305.7|11303.7|105375
1597911300000|2020-08-20 08:15:00|11305.4|11303.4|11301.1|11299.1|11308.3|11306.3|11296.2|11294.2|192150
1597911600000|2020-08-20 08:20:00|11301.2|11299.2|11287.5|11285.5|11305.6|11303.6|11284.1|11282.1|191625
1597911900000|2020-08-20 08:25:00|11287.1|11285.1|11294|11292|11297.8|11295.8|11285.1|11283.1|119625
1597912200000|2020-08-20 08:30:00|11293.7|11291.7|11273.3|11271.3|11293.7|11291.7|11271.9|11269.9|365325
1597912500000|2020-08-20 08:35:00|11273.1|11271.1|11289.2|11287.2|11293.9|11291.9|11270.4|11268.4|151575
1597912800000|2020-08-20 08:40:00|11289|11287|11294.8|11292.8|11300.2|11298.2|11287.4|11285.4|98100
1597913100000|2020-08-20 08:45:00|11294.9|11292.9|11294.3|11292.3|11301.4|11299.4|11292.9|11290.9|82800
1597913400000|2020-08-20 08:50:00|11294.2|11292.2|11302.5|11300.5|11307|11305|11288.7|11286.7|113925
1597913700000|2020-08-20 08:55:00|11302.7|11300.7|11306|11304|11314.5|11312.5|11296.9|11294.9|226575
1597914000000|2020-08-20 09:00:00|11306.1|11304.1|11299.2|11297.2|11308.5|11306.5|11296.9|11294.9|74175
1597914300000|2020-08-20 09:05:00|11298.9|11296.9|11305.7|11303.7|11309.8|11307.8|11298.6|11296.6|66975
1597914600000|2020-08-20 09:10:00|11305.6|11303.6|11312.3|11310.3|11318.1|11316.1|11305.6|11303.6|85800
1597914900000|2020-08-20 09:15:00|11312.9|11310.9|11312.8|11310.8|11327.4|11325.4|11308.3|11306.3|162450
1597915200000|2020-08-20 09:20:00|11312.7|11310.7|11313.4|11311.4|11318.6|11316.6|11309.8|11307.8|72225
1597915500000|2020-08-20 09:25:00|11313|11311|11316.4|11314.4|11316.4|11314.4|11307.5|11305.5|66225
1597915800000|2020-08-20 09:30:00|11316.5|11314.5|11312.2|11310.2|11323|11321|11308.5|11306.5|125700
1597916100000|2020-08-20 09:35:00|11312.3|11310.3|11308.7|11306.7|11312.9|11310.9|11305|11303|112350
1597916400000|2020-08-20 09:40:00|11309.5|11307.5|11306|11304|11311.4|11309.4|11304.9|11302.9|162150
1597916700000|2020-08-20 09:45:00|11306.4|11304.4|11301.7|11299.7|11306.6|11304.6|11297.7|11295.7|291900
1597917000000|2020-08-20 09:50:00|11301.8|11299.8|11303.9|11301.9|11304.7|11302.7|11299|11297|216225
1597917300000|2020-08-20 09:55:00|11304|11302|11290.9|11288.9|11304.3|11302.3|11290|11288|311175
1597917600000|2020-08-20 10:00:00|11290.8|11287.8|11291.3|11287.8|11298.8|11295.3|11290.3|11287.8|508
1597917900000|2020-08-20 10:05:00|11291.8|11288.3|11290.3|11286.8|11293.8|11289.3|11283.8|11280.8|283
1597918200000|2020-08-20 10:10:00|11294.3|11284.3|11296.1|11286.1|11296.1|11286.1|11293.7|11283.7|11342120
1597918500000|2020-08-20 10:15:00|11296.7|11286.7|11298.4|11288.4|11299|11289|11296.1|11286.1|0
1597918800000|2020-08-20 10:20:00|11297.8|11287.8|11303.1|11293.1|11303.5|11293.5|11297.3|11287.3|0
1597919100000|2020-08-20 10:25:00|11302.5|11292.5|11301.3|11291.3|11304.3|11294.3|11301.3|11291.3|0
1597919400000|2020-08-20 10:30:00|11301.9|11291.9|11303.1|11293.1|11304.3|11294.3|11301|11291|0
1597919700000|2020-08-20 10:35:00|11302.8|11292.8|11301.3|11291.3|11303.1|11293.1|11301.3|11291.3|0
1597920000000|2020-08-20 10:40:00|11301.6|11291.6|11302.8|11295.8|11305.3|11298.3|11296.8|11288.3|21
1597920300000|2020-08-20 10:45:00|11302.3|11294.8|11295.3|11289.8|11302.3|11294.8|11291.8|11287.8|64
1597920600000|2020-08-20 10:50:00|11295.8|11290.3|11303.8|11299.3|11303.8|11299.3|11295.3|11289.8|37
1597920900000|2020-08-20 10:55:00|11304.3|11299.8|11312.8|11308.8|11317.3|11313.3|11302.8|11299.3|69
1597921200000|2020-08-20 11:00:00|11313.3|11310.3|11302.3|11298.8|11314.3|11310.8|11302.3|11298.3|28
1597921500000|2020-08-20 11:05:00|11301.8|11298.3|11300.3|11296.3|11304.3|11300.3|11297.8|11295.3|21
1597921800000|2020-08-20 11:10:00|11301.3|11296.8|11301.3|11296.8|11304.3|11300.8|11298.3|11294.3|0
1597922100000|2020-08-20 11:15:00|11300.8|11296.3|11295.3|11291.3|11301.3|11297.3|11295.3|11290.8|2
1597922400000|2020-08-20 11:20:00|11296.3|11291.8|11300.3|11296.8|11300.3|11296.8|11295.3|11291.3|9
1597922700000|2020-08-20 11:25:00|11301.8|11297.3|11302.8|11298.8|11303.8|11299.8|11300.3|11296.3|30
1597923000000|2020-08-20 11:30:00|11301.8|11298.3|11301.8|11298.3|11304.8|11300.8|11300.3|11296.8|11
1597923300000|2020-08-20 11:35:00|11302.3|11298.8|11302.3|11298.3|11308.8|11305.3|11301.8|11298.3|27
1597923600000|2020-08-20 11:40:00|11302.8|11298.8|11303.3|11299.3|11303.3|11299.8|11299.3|11296.3|33
1597923900000|2020-08-20 11:45:00|11303.8|11299.8|11303.8|11299.3|11307.3|11303.3|11303.3|11299.3|18
1597924200000|2020-08-20 11:50:00|11303.3|11298.3|11293.8|11290.8|11303.3|11299.3|11293.8|11290.8|19
1597924500000|2020-08-20 11:55:00|11295.3|11291.8|11299.8|11293.3|11299.8|11295.3|11294.8|11290.8|8
1597924800000|2020-08-20 12:00:00|11298.8|11293.8|11294.8|11291.3|11298.8|11294.3|11294.8|11289.8|3
1597925100000|2020-08-20 12:05:00|11296.8|11290.3|11293.8|11290.3|11297.8|11293.8|11290.8|11287.3|17
1597925400000|2020-08-20 12:10:00|11294.8|11289.8|11295.8|11291.3|11296.3|11292.8|11293.8|11289.3|16
1597925700000|2020-08-20 12:15:00|11295.3|11291.8|11291.3|11287.8|11295.3|11291.8|11289.8|11287.3|16
1597926000000|2020-08-20 12:20:00|11290.8|11287.3|11294.8|11290.3|11295.3|11291.8|11289.3|11286.8|15
1597926300000|2020-08-20 12:25:00|11295.3|11290.8|11300.3|11297.3|11300.3|11297.8|11295.3|11290.8|27
1597926600000|2020-08-20 12:30:00|11299.8|11296.3|11297.3|11291.3|11300.3|11297.3|11297.3|11291.3|26
1597926900000|2020-08-20 12:35:00|11293.3|11290.8|11301.8|11297.8|11306.3|11302.8|11288.8|11286.3|141
1597927200000|2020-08-20 12:40:00|11300.8|11296.8|11303.3|11299.3|11303.3|11299.3|11296.8|11293.3|26
1597927500000|2020-08-20 12:45:00|11302.8|11298.8|11303.3|11299.3|11303.3|11299.3|11298.8|11294.8|15
1597927800000|2020-08-20 12:50:00|11302.3|11298.8|11291.8|11287.3|11304.3|11300.3|11290.3|11286.8|27
1597928100000|2020-08-20 12:55:00|11292.8|11287.8|11289.8|11286.3|11294.8|11290.3|11284.8|11281.8|90
1597928400000|2020-08-20 13:00:00|11288.8|11285.3|11286.8|11283.3|11289.8|11286.3|11284.3|11281.8|41
1597928700000|2020-08-20 13:05:00|11286.3|11281.8|11280.8|11277.3|11286.8|11283.3|11279.3|11275.8|62
1597929000000|2020-08-20 13:10:00|11280.3|11276.8|11272.8|11269.3|11283.3|11279.8|11272.8|11269.3|24
1597929300000|2020-08-20 13:15:00|11273.3|11268.8|11270.8|11267.3|11273.3|11269.8|11266.8|11261.8|64
1597929600000|2020-08-20 13:20:00|11271.8|11268.3|11261.8|11258.3|11274.3|11270.3|11255.3|11251.8|194
1597929900000|2020-08-20 13:25:00|11262.8|11259.3|11258.8|11255.3|11264.3|11260.8|11256.8|11253.3|49
1597930200000|2020-08-20 13:30:00|11259.8|11254.8|11270.3|11266.8|11272.3|11268.8|11247.8|11245.3|274
1597930500000|2020-08-20 13:35:00|11270.8|11266.3|11267.3|11263.8|11283.3|11279.3|11266.8|11263.3|116
1597930800000|2020-08-20 13:40:00|11266.8|11261.3|11274.8|11270.8|11278.3|11273.3|11256.8|11253.3|207
1597931100000|2020-08-20 13:45:00|11274.3|11269.8|11284.8|11281.8|11285.3|11282.8|11271.3|11268.3|171
1597931400000|2020-08-20 13:50:00|11284.3|11280.8|11287.8|11284.3|11296.8|11292.8|11284.3|11280.8|144
1597931700000|2020-08-20 13:55:00|11288.3|11284.8|11290.8|11286.3|11294.8|11290.3|11287.3|11283.8|113
1597932000000|2020-08-20 14:00:00|11291.3|11287.8|11288.8|11284.8|11295.3|11290.8|11285.3|11282.3|90
1597932300000|2020-08-20 14:05:00|11290.3|11285.3|11283.8|11279.8|11290.3|11287.3|11277.3|11273.8|174
1597932600000|2020-08-20 14:10:00|11284.3|11280.3|11287.8|11284.3|11288.8|11285.3|11281.8|11278.8|42
1597932900000|2020-08-20 14:15:00|11288.8|11284.8|11296.8|11293.8|11296.8|11294.3|11287.8|11284.3|66
1597933200000|2020-08-20 14:20:00|11299.3|11294.3|11292.3|11289.3|11301.3|11298.3|11290.8|11287.3|88
1597933500000|2020-08-20 14:25:00|11292.8|11289.8|11298.3|11294.8|11304.8|11301.3|11292.8|11289.8|138
1597933800000|2020-08-20 14:30:00|11299.3|11295.8|11303.8|11300.3|11305.8|11302.3|11299.3|11295.8|93
1597934100000|2020-08-20 14:35:00|11304.8|11300.8|11296.8|11293.8|11308.3|11304.8|11296.8|11293.8|135
1597934400000|2020-08-20 14:40:00|11297.8|11294.3|11296.8|11294.3|11301.3|11297.3|11294.8|11291.8|87
1597934700000|2020-08-20 14:45:00|11297.8|11294.8|11317.3|11313.8|11317.3|11313.8|11297.3|11294.3|116
1597935000000|2020-08-20 14:50:00|11318.8|11314.3|11315.8|11312.3|11322.3|11318.8|11314.8|11310.3|117
1597935300000|2020-08-20 14:55:00|11314.8|11311.3|11306.3|11302.3|11315.8|11312.8|11303.3|11299.3|54
1597935600000|2020-08-20 15:00:00|11305.3|11300.8|11304.3|11300.3|11305.8|11301.3|11299.8|11296.3|64
1597935900000|2020-08-20 15:05:00|11303.8|11300.8|11298.3|11294.3|11304.8|11301.8|11296.8|11294.3|49
1597936200000|2020-08-20 15:10:00|11297.8|11293.3|11302.3|11298.8|11304.3|11300.8|11295.3|11292.3|74
1597936500000|2020-08-20 15:15:00|11301.8|11297.8|11309.3|11305.8|11309.3|11305.8|11301.3|11297.8|138
1597936800000|2020-08-20 15:20:00|11308.8|11305.3|11320.3|11317.8|11320.3|11317.8|11308.3|11305.3|71
1597937100000|2020-08-20 15:25:00|11320.8|11318.8|11319.3|11316.3|11322.8|11319.8|11316.3|11313.3|119
1597937400000|2020-08-20 15:30:00|11320.3|11316.8|11324.3|11319.8|11325.3|11319.8|11316.3|11313.3|68
1597937700000|2020-08-20 15:35:00|11324.8|11321.8|11331.3|11328.3|11334.8|11331.3|11324.3|11320.8|73
1597938000000|2020-08-20 15:40:00|11331.8|11328.8|11334.3|11331.3|11335.3|11332.3|11330.8|11327.3|59
1597938300000|2020-08-20 15:45:00|11334.8|11331.8|11338.8|11334.8|11339.8|11336.8|11334.3|11330.8|82
1597938600000|2020-08-20 15:50:00|11338.3|11334.3|11340.8|11337.3|11344.3|11341.8|11337.3|11334.3|71
1597938900000|2020-08-20 15:55:00|11341.3|11337.8|11342.8|11339.3|11344.3|11341.3|11339.8|11336.8|119
1597939200000|2020-08-20 16:00:00|11342.3|11339.8|11345.8|11342.8|11349.8|11346.3|11341.3|11338.3|336
1597939500000|2020-08-20 16:05:00|11346.3|11343.3|11348.8|11345.8|11352.3|11349.8|11346.3|11343.3|108
1597939800000|2020-08-20 16:10:00|11349.3|11346.3|11352.3|11349.3|11353.8|11350.8|11348.3|11346.3|150
1597940100000|2020-08-20 16:15:00|11352.8|11349.8|11350.8|11346.8|11353.3|11349.8|11349.3|11345.8|52
1597940400000|2020-08-20 16:20:00|11351.3|11347.3|11353.3|11350.3|11353.8|11350.8|11347.8|11344.3|54
1597940700000|2020-08-20 16:25:00|11353.8|11349.8|11352.3|11349.3|11353.8|11351.3|11350.8|11348.3|33
1597941000000|2020-08-20 16:30:00|11352.8|11348.3|11352.3|11349.3|11353.8|11351.3|11350.8|11347.3|37
1597941300000|2020-08-20 16:35:00|11351.8|11348.8|11353.3|11350.8|11353.8|11351.3|11351.8|11348.8|46
1597941600000|2020-08-20 16:40:00|11353.8|11350.3|11354.3|11350.8|11355.3|11352.8|11351.8|11348.3|59
1597941900000|2020-08-20 16:45:00|11354.8|11351.3|11353.3|11350.8|11357.8|11355.3|11352.8|11349.3|44
1597942200000|2020-08-20 16:50:00|11352.8|11350.3|11357.3|11353.8|11357.8|11353.8|11352.3|11349.8|35
1597942500000|2020-08-20 16:55:00|11356.8|11354.3|11354.3|11350.8|11357.8|11355.3|11349.8|11346.8|27
1597942800000|2020-08-20 17:00:00|11354.8|11351.3|11359.3|11355.8|11360.3|11357.3|11354.8|11351.3|45
1597943100000|2020-08-20 17:05:00|11358.3|11356.3|11355.8|11352.8|11360.8|11357.8|11354.3|11350.8|82
1597943400000|2020-08-20 17:10:00|11355.3|11351.8|11356.8|11353.3|11358.3|11354.8|11354.8|11351.8|21
1597943700000|2020-08-20 17:15:00|11356.3|11352.8|11361.3|11357.8|11361.3|11357.8|11356.3|11352.8|18
1597944000000|2020-08-20 17:20:00|11360.8|11356.3|11358.3|11354.8|11360.8|11357.3|11358.3|11354.8|31
1597944300000|2020-08-20 17:25:00|11357.3|11355.3|11356.3|11353.3|11359.3|11355.8|11355.8|11353.3|22
1597944600000|2020-08-20 17:30:00|11356.8|11353.8|11360.8|11357.3|11361.3|11357.8|11356.3|11353.8|55
1597944900000|2020-08-20 17:35:00|11361.3|11357.8|11360.3|11356.8|11361.8|11358.3|11358.3|11354.8|83
1597945200000|2020-08-20 17:40:00|11359.8|11355.8|11365.3|11361.8|11365.3|11362.3|11359.8|11355.8|43
1597945500000|2020-08-20 17:45:00|11365.8|11362.3|11361.3|11357.8|11366.3|11362.8|11357.8|11353.8|49
1597945800000|2020-08-20 17:50:00|11360.8|11358.3|11356.3|11351.8|11363.3|11359.3|11354.8|11350.8|12
1597946100000|2020-08-20 17:55:00|11355.3|11351.3|11352.3|11348.8|11356.3|11352.8|11351.3|11348.3|39
1597946400000|2020-08-20 18:00:00|11353.3|11349.3|11354.3|11350.3|11356.3|11353.3|11352.3|11348.8|15
1597946700000|2020-08-20 18:05:00|11353.8|11350.8|11354.3|11350.8|11356.3|11352.3|11352.3|11348.8|20
1597947000000|2020-08-20 18:10:00|11353.8|11351.3|11363.3|11360.3|11364.3|11360.3|11352.3|11348.8|27
1597947300000|2020-08-20 18:15:00|11362.8|11359.3|11362.8|11358.8|11364.8|11361.3|11361.8|11358.8|11
1597947600000|2020-08-20 18:20:00|11363.3|11359.8|11367.3|11363.8|11368.3|11365.3|11362.8|11359.8|25
1597947900000|2020-08-20 18:25:00|11366.8|11362.3|11367.8|11364.3|11368.8|11365.8|11364.8|11361.8|49
1597948200000|2020-08-20 18:30:00|11367.3|11364.8|11367.8|11364.3|11368.3|11365.3|11365.8|11362.3|12
1597948500000|2020-08-20 18:35:00|11368.3|11364.8|11366.8|11363.3|11368.8|11365.8|11365.8|11362.3|27
1597948800000|2020-08-20 18:40:00|11366.3|11362.3|11362.8|11359.8|11367.3|11364.3|11362.8|11359.8|39
1597949100000|2020-08-20 18:45:00|11362.3|11361.8|11373.8|11369.8|11375.3|11372.8|11362.3|11359.3|215
1597949400000|2020-08-20 18:50:00|11372.3|11368.8|11372.8|11369.8|11373.8|11370.3|11367.8|11363.8|214
1597949700000|2020-08-20 18:55:00|11372.3|11368.8|11373.3|11369.8|11373.8|11370.3|11369.8|11365.8|103
1597950000000|2020-08-20 19:00:00|11372.8|11370.3|11383.8|11380.3|11384.8|11382.3|11372.3|11369.8|220
1597950300000|2020-08-20 19:05:00|11384.3|11380.8|11383.8|11380.3|11384.8|11381.3|11381.8|11378.8|25
1597950600000|2020-08-20 19:10:00|11384.3|11380.8|11379.8|11376.3|11384.3|11380.8|11378.8|11375.8|47
1597950900000|2020-08-20 19:15:00|11380.3|11376.8|11372.3|11369.3|11383.3|11379.8|11372.3|11368.8|63
1597951200000|2020-08-20 19:20:00|11373.3|11369.8|11372.3|11368.8|11376.3|11373.3|11369.8|11366.3|33
1597951500000|2020-08-20 19:25:00|11372.8|11369.3|11369.3|11365.8|11373.8|11369.8|11366.3|11363.3|201
1597951800000|2020-08-20 19:30:00|11368.8|11365.3|11367.8|11363.8|11369.3|11366.8|11366.3|11363.3|32
1597952100000|2020-08-20 19:35:00|11367.3|11364.3|11370.3|11366.8|11371.3|11367.3|11366.8|11363.8|23
1597952400000|2020-08-20 19:40:00|11369.8|11366.3|11377.8|11373.8|11378.8|11375.3|11369.3|11366.3|28
1597952700000|2020-08-20 19:45:00|11377.3|11373.3|11370.8|11366.8|11378.8|11375.3|11370.8|11366.8|86
1597953000000|2020-08-20 19:50:00|11370.3|11364.3|11365.3|11361.3|11372.3|11368.3|11365.3|11361.3|38
1597953300000|2020-08-20 19:55:00|11365.8|11361.8|11368.8|11365.8|11373.3|11369.8|11363.8|11360.8|87
1597953600000|2020-08-20 20:00:00|11368.3|11366.3|11368.8|11364.8|11373.8|11370.8|11367.8|11364.8|49
1597953900000|2020-08-20 20:05:00|11369.8|11365.3|11367.8|11364.8|11369.8|11365.8|11365.3|11362.3|20
1597954200000|2020-08-20 20:10:00|11367.3|11363.8|11367.8|11364.3|11368.3|11365.3|11366.3|11362.3|12
1597954500000|2020-08-20 20:15:00|11368.3|11363.8|11366.3|11362.8|11368.3|11364.3|11365.8|11362.3|1
1597955100000|2020-08-20 20:25:00|11366.8|11363.3|11368.3|11364.8|11368.3|11364.8|11365.3|11362.8|23
1597955400000|2020-08-20 20:30:00|11367.8|11365.3|11368.3|11365.3|11370.3|11367.8|11367.3|11364.3|29
1597955700000|2020-08-20 20:35:00|11368.8|11365.8|11369.8|11365.3|11369.8|11365.8|11367.8|11364.3|12
1597956000000|2020-08-20 20:40:00|11369.3|11363.8|11366.8|11361.8|11369.8|11365.3|11366.8|11361.8|15
1597956300000|2020-08-20 20:45:00|11366.3|11362.3|11368.3|11364.3|11368.8|11365.8|11365.8|11362.3|17
1597956600000|2020-08-20 20:50:00|11366.3|11361.3|11367.3|11364.3|11369.8|11364.8|11366.3|11361.3|15
1597956900000|2020-08-20 20:55:00|11366.8|11363.8|11365.8|11360.8|11367.3|11364.3|11365.8|11360.8|35
1597957200000|2020-08-20 21:00:00|11365.3|11358.3|11365.3|11358.3|11365.3|11358.3|11365.3|11358.3|1
1597957800000|2020-08-20 21:10:00|11362.8|11356.3|11364.3|11354.3|11368.3|11356.3|11360.8|11354.3|11406659
1597958100000|2020-08-20 21:15:00|11364.5|11354.5|11362.8|11352.8|11364.5|11354.5|11362.5|11352.5|0
1597958400000|2020-08-20 21:20:00|11362.7|11352.7|11362.5|11352.5|11362.7|11352.7|11362.5|11352.5|0
1597958700000|2020-08-20 21:25:00|11362.3|11352.3|11362.2|11352.2|11362.5|11352.5|11362.2|11352.2|0
1597959000000|2020-08-20 21:30:00|11359.8|11349.8|11361.5|11351.5|11361.9|11351.9|11359.8|11349.8|0
1597959300000|2020-08-20 21:35:00|11360.4|11350.4|11361.2|11351.2|11361.2|11351.2|11360.3|11350.3|0
1597959600000|2020-08-20 21:40:00|11361.3|11351.3|11361.4|11351.4|11361.4|11351.4|11361.3|11351.3|0
1597959900000|2020-08-20 21:45:00|11361.5|11351.5|11361.5|11351.5|11361.7|11351.7|11361.4|11351.4|0
1597960200000|2020-08-20 21:50:00|11361.6|11351.6|11361.5|11351.5|11361.6|11351.6|11361.4|11351.4|0
1597960500000|2020-08-20 21:55:00|11361.4|11351.4|11361.5|11351.5|11362.7|11352.7|11361.4|11351.4|0
1597960800000|2020-08-20 22:00:00|11364|11354|11364.3|11354.3|11366.9|11356.9|11363.4|11353.4|0
1597961100000|2020-08-20 22:05:00|11364.6|11354.6|11365.5|11355.5|11365.5|11355.5|11364.3|11354.3|0
1597961400000|2020-08-20 22:10:00|11366.1|11356.1|11368.8|11358.8|11368.8|11358.8|11365.5|11355.5|0
1597961700000|2020-08-20 22:15:00|11373.7|11363.7|11376.1|11366.1|11377.9|11367.9|11373.1|11363.1|0
1597962000000|2020-08-20 22:20:00|11376.4|11366.4|11377.9|11367.9|11378.5|11368.5|11376.4|11366.4|0
1597962300000|2020-08-20 22:25:00|11378.2|11368.2|11377.3|11367.3|11378.5|11368.5|11377.3|11367.3|0
1597962600000|2020-08-20 22:30:00|11377.9|11367.9|11380.2|11370.2|11381.7|11371.7|11377.9|11367.9|0
1597962900000|2020-08-20 22:35:00|11379.6|11369.6|11379|11369|11379.9|11369.9|11377.9|11367.9|0
1597963200000|2020-08-20 22:40:00|11378.5|11368.5|11380.2|11370.2|11380.8|11370.8|11378.5|11368.5|0
1597963500000|2020-08-20 22:45:00|11380.5|11370.5|11380.2|11370.2|11380.5|11370.5|11378.5|11368.5|0
1597963800000|2020-08-20 22:50:00|11379.6|11369.6|11379.6|11369.6|11380.2|11370.2|11379|11369|0
1597964100000|2020-08-20 22:55:00|11379.9|11369.9|11380|11370|11380.6|11370.6|11379|11369|0
1597964400000|2020-08-20 23:00:00|11380.3|11370.3|11377.7|11367.7|11381.2|11371.2|11377.1|11367.1|0
1597964700000|2020-08-20 23:05:00|11377.1|11367.1|11377.7|11367.7|11378.3|11368.3|11377.1|11367.1|0
1597965000000|2020-08-20 23:10:00|11378.3|11368.3|11377.1|11367.1|11378.6|11368.6|11376.6|11366.6|0
1597965300000|2020-08-20 23:15:00|11376.6|11366.6|11379.5|11369.5|11379.5|11369.5|11376|11366|0
1597965600000|2020-08-20 23:20:00|11378.9|11368.9|11378.3|11368.3|11378.9|11368.9|11377.7|11367.7|0
1597965900000|2020-08-20 23:25:00|11378.9|11368.9|11380.1|11370.1|11380.7|11370.7|11378.9|11368.9|0
1597966200000|2020-08-20 23:30:00|11379.8|11369.8|11378.9|11368.9|11379.8|11369.8|11378.3|11368.3|0
1597966500000|2020-08-20 23:35:00|11378.3|11368.3|11379.5|11369.5|11379.5|11369.5|11378.3|11368.3|0
1597966800000|2020-08-20 23:40:00|11380.1|11370.1|11380.7|11370.7|11380.7|11370.7|11378.9|11368.9|0
1597967100000|2020-08-20 23:45:00|11381.3|11371.3|11381.3|11371.3|11381.3|11371.3|11379.5|11369.5|0
1597967400000|2020-08-20 23:50:00|11380.7|11370.7|11387.1|11377.1|11387.1|11377.1|11380.7|11370.7|0
1597967700000|2020-08-20 23:55:00|11386.5|11376.5|11385.9|11375.9|11387.1|11377.1|11385.9|11375.9|0
1597968000000|2020-08-21 00:00:00|11386.4|11376.4|11394.3|11384.3|11395.5|11385.5|11386.1|11376.1|0
1597968300000|2020-08-21 00:05:00|11394.9|11384.9|11391.4|11381.4|11395.5|11385.5|11390.8|11380.8|0
1597968600000|2020-08-21 00:10:00|11391.7|11381.7|11392.5|11382.5|11395.5|11385.5|11391.4|11381.4|0
1597968900000|2020-08-21 00:15:00|11391.9|11381.9|11396.9|11386.9|11396.9|11386.9|11391.9|11381.9|0
1597969200000|2020-08-21 00:20:00|11396.3|11386.3|11393.4|11383.4|11396.9|11386.9|11392.8|11382.8|0
1597969500000|2020-08-21 00:25:00|11394|11384|11395.4|11385.4|11397.5|11387.5|11394|11384|0
1597969800000|2020-08-21 00:30:00|11394.8|11384.8|11387.1|11377.1|11395.4|11385.4|11387.1|11377.1|0
1597970100000|2020-08-21 00:35:00|11387.7|11377.7|11386.3|11376.3|11387.7|11377.7|11385.4|11375.4|0
1597970400000|2020-08-21 00:40:00|11386.6|11376.6|11385.2|11375.2|11386.9|11376.9|11384.6|11374.6|0
1597970700000|2020-08-21 00:45:00|11384.6|11374.6|11382.2|11372.2|11386.9|11376.9|11382.2|11372.2|0
1597971000000|2020-08-21 00:50:00|11382.8|11372.8|11384|11374|11384|11374|11382.2|11372.2|0
1597971300000|2020-08-21 00:55:00|11384.6|11374.6|11386.9|11376.9|11387.5|11377.5|11384|11374|0
1597971600000|2020-08-21 01:00:00|11387.5|11377.5|11368.2|11364.2|11387.5|11377.5|11359.2|11349.2|392
1597971900000|2020-08-21 01:05:00|11367.7|11364.7|11374.2|11369.7|11390.7|11385.7|11367.7|11364.7|216
1597972200000|2020-08-21 01:10:00|11373.7|11369.2|11376.2|11372.2|11385.2|11381.2|11372.7|11368.7|176
1597972500000|2020-08-21 01:15:00|11375.7|11372.7|11385.2|11380.7|11390.2|11386.7|11375.7|11372.2|178
1597972800000|2020-08-21 01:20:00|11384.7|11381.7|11377.2|11372.7|11386.2|11383.2|11374.7|11370.2|168
1597973100000|2020-08-21 01:25:00|11376.2|11373.2|11378.7|11372.7|11380.7|11377.2|11369.2|11365.2|111
1597973400000|2020-08-21 01:30:00|11376.2|11372.2|11374.7|11369.7|11377.2|11374.2|11369.7|11365.7|111
1597973700000|2020-08-21 01:35:00|11374.2|11367.7|11374.2|11368.7|11374.7|11371.2|11362.2|11358.2|122
1597974000000|2020-08-21 01:40:00|11372.7|11368.2|11379.2|11375.7|11383.2|11379.7|11372.2|11367.7|74
1597974300000|2020-08-21 01:45:00|11379.7|11376.2|11368.2|11364.7|11382.7|11378.7|11364.7|11360.7|138
1597974600000|2020-08-21 01:50:00|11367.7|11363.7|11378.2|11374.7|11379.7|11375.7|11366.2|11363.2|113
1597974900000|2020-08-21 01:55:00|11379.2|11375.2|11378.2|11374.7|11379.7|11376.2|11374.2|11371.2|31
1597975200000|2020-08-21 02:00:00|11379.7|11375.2|11385.2|11381.2|11385.2|11381.7|11372.7|11368.7|48
1597975500000|2020-08-21 02:05:00|11385.7|11381.7|11383.2|11380.2|11387.7|11383.7|11382.2|11378.7|67
1597975800000|2020-08-21 02:10:00|11383.7|11381.2|11375.2|11370.7|11385.7|11382.2|11375.2|11370.7|65
1597976100000|2020-08-21 02:15:00|11375.7|11371.2|11375.2|11371.7|11378.7|11376.2|11370.2|11367.7|48
1597976400000|2020-08-21 02:20:00|11375.7|11371.2|11373.7|11370.2|11378.7|11375.2|11372.7|11368.7|53
1597976700000|2020-08-21 02:25:00|11374.2|11370.7|11378.7|11374.2|11379.2|11375.7|11372.7|11369.2|67
1597977000000|2020-08-21 02:30:00|11378.2|11374.7|11380.7|11377.2|11384.2|11381.2|11377.2|11374.7|98
1597977300000|2020-08-21 02:35:00|11380.2|11376.2|11378.7|11375.2|11382.2|11379.7|11376.2|11373.7|69
1597977600000|2020-08-21 02:40:00|11378.2|11375.7|11383.7|11379.7|11384.2|11381.2|11377.7|11375.2|61
1597977900000|2020-08-21 02:45:00|11384.2|11380.2|11382.2|11378.7|11384.2|11381.2|11379.2|11375.7|53
1597978200000|2020-08-21 02:50:00|11382.7|11377.7|11385.7|11381.7|11387.7|11384.7|11381.2|11377.7|102
1597978500000|2020-08-21 02:55:00|11386.2|11382.2|11385.7|11382.7|11392.7|11388.7|11384.2|11381.7|151
1597978800000|2020-08-21 03:00:00|11386.2|11382.2|11382.7|11379.2|11388.2|11385.7|11382.2|11378.7|165
1597979100000|2020-08-21 03:05:00|11383.2|11379.7|11387.7|11384.2|11388.7|11385.7|11383.2|11379.7|154
1597979400000|2020-08-21 03:10:00|11388.2|11383.7|11391.2|11387.7|11393.7|11390.2|11384.2|11380.7|264
1597979700000|2020-08-21 03:15:00|11391.7|11388.2|11391.2|11387.7|11394.7|11391.2|11383.2|11379.2|405
1597980000000|2020-08-21 03:20:00|11392.2|11388.2|11395.2|11391.7|11397.7|11394.7|11391.2|11387.2|269
1597980300000|2020-08-21 03:25:00|11394.7|11392.2|11393.7|11390.7|11397.2|11393.7|11391.7|11388.7|115
1597980600000|2020-08-21 03:30:00|11394.2|11391.2|11399.2|11396.2|11406.7|11403.7|11394.2|11390.7|538
1597980900000|2020-08-21 03:35:00|11400.7|11396.7|11404.7|11401.7|11409.2|11405.7|11399.2|11396.2|273
1597981200000|2020-08-21 03:40:00|11404.2|11401.2|11398.7|11395.2|11407.2|11404.2|11398.7|11395.2|308
1597981500000|2020-08-21 03:45:00|11393.7|11393.7|11386.7|11384.7|11394.7|11393.7|11374.7|11372.7|488093
1597981800000|2020-08-21 03:50:00|11386.8|11384.8|11401.9|11399.9|11402.4|11400.4|11386.8|11384.8|359400
1597982100000|2020-08-21 03:55:00|11402.2|11400.2|11398.1|11396.1|11402.3|11400.3|11392|11390|148650
1597982400000|2020-08-21 04:00:00|11399.1|11397.1|11400.4|11398.4|11408.3|11406.3|11398|11396|270225
1597982700000|2020-08-21 04:05:00|11400.1|11398.1|11402.9|11400.9|11403.3|11401.3|11396.8|11394.8|107775
1597983000000|2020-08-21 04:10:00|11401.5|11399.5|11401.6|11399.6|11402.9|11400.9|11396.5|11394.5|88800
1597983300000|2020-08-21 04:15:00|11401.8|11399.8|11398.8|11396.8|11405|11403|11397.8|11395.8|68700
1597983600000|2020-08-21 04:20:00|11398.7|11396.7|11396.9|11394.9|11402|11400|11396.4|11394.4|91200
1597983900000|2020-08-21 04:25:00|11396.8|11394.8|11398.1|11396.1|11398.1|11396.1|11392.1|11390.1|125550
1597984200000|2020-08-21 04:30:00|11399.5|11397.5|11393.5|11391.5|11399.9|11397.9|11391.4|11389.4|125100
1597984500000|2020-08-21 04:35:00|11393.3|11391.3|11394.7|11392.7|11394.7|11392.7|11385.7|11383.7|125550
1597984800000|2020-08-21 04:40:00|11394.8|11392.8|11385.3|11383.3|11395.7|11393.7|11384|11382|119700
1597985100000|2020-08-21 04:45:00|11385.5|11383.5|11389.7|11387.7|11391.6|11389.6|11385.1|11383.1|69975
1597985400000|2020-08-21 04:50:00|11390|11388|11392.1|11390.1|11395.7|11393.7|11390|11388|58950
1597985700000|2020-08-21 04:55:00|11392.2|11390.2|11390.8|11388.8|11395.5|11393.5|11390.2|11388.2|51975
1597986000000|2020-08-21 05:00:00|11390.5|11388.5|11392.8|11390.8|11393.9|11391.9|11387.5|11385.5|74850
1597986300000|2020-08-21 05:05:00|11394.4|11392.4|11393.6|11391.6|11395.5|11393.5|11390.8|11388.8|38775
1597986600000|2020-08-21 05:10:00|11393.7|11391.7|11394.5|11392.5|11399.3|11397.3|11393.7|11391.7|69450
1597986900000|2020-08-21 05:15:00|11396|11394|11394|11392|11396|11394|11393.2|11391.2|36600
1597987200000|2020-08-21 05:20:00|11393.9|11391.9|11394|11392|11398.8|11396.8|11392.9|11390.9|44325
1597987500000|2020-08-21 05:25:00|11393|11391|11389.3|11387.3|11393.9|11391.9|11387.4|11385.4|72225
1597987800000|2020-08-21 05:30:00|11388.9|11386.9|11390|11388|11390.6|11388.6|11385.7|11383.7|43650
1597988100000|2020-08-21 05:35:00|11391.9|11389.9|11386.6|11384.6|11394|11392|11382.7|11380.7|98250
1597988400000|2020-08-21 05:40:00|11386.5|11384.5|11387.7|11385.7|11389.1|11387.1|11385.9|11383.9|32625
1597988700000|2020-08-21 05:45:00|11387.8|11385.8|11391.5|11389.5|11392.5|11390.5|11385.9|11383.9|57600
1597989000000|2020-08-21 05:50:00|11391.2|11389.2|11393.8|11391.8|11395.3|11393.3|11390.8|11388.8|65025
1597989300000|2020-08-21 05:55:00|11393.7|11391.7|11393.2|11391.2|11394.9|11392.9|11389.5|11387.5|40950
1597989600000|2020-08-21 06:00:00|11392.3|11390.3|11389.2|11387.2|11393.8|11391.8|11387.4|11385.4|28800
1597989900000|2020-08-21 06:05:00|11388.3|11386.3|11388.7|11386.7|11390.1|11388.1|11388|11386|22125
1597990200000|2020-08-21 06:10:00|11388.2|11386.2|11375.9|11373.9|11388.8|11386.8|11369.3|11367.3|357300
1597990500000|2020-08-21 06:15:00|11376|11374|11382.5|11380.5|11383.2|11381.2|11373.9|11371.9|96600
1597990800000|2020-08-21 06:20:00|11382.6|11380.6|11384.4|11382.4|11388.2|11386.2|11382.5|11380.5|73050
1597991100000|2020-08-21 06:25:00|11384.3|11382.3|11384.6|11382.6|11388.6|11386.6|11383.7|11381.7|69150
1597991400000|2020-08-21 06:30:00|11384.4|11382.4|11380.7|11378.7|11384.4|11382.4|11377.5|11375.5|81600
1597991700000|2020-08-21 06:35:00|11380.9|11378.9|11384.7|11382.7|11387|11385|11379.7|11377.7|51675
1597992000000|2020-08-21 06:40:00|11385.1|11383.1|11390.6|11388.6|11391.2|11389.2|11385|11383|77925
1597992300000|2020-08-21 06:45:00|11390.7|11388.7|11391.8|11389.8|11393.8|11391.8|11387.7|11385.7|64500
1597992600000|2020-08-21 06:50:00|11391.7|11389.7|11395.1|11393.1|11397.5|11395.5|11391.7|11389.7|100650
1597992900000|2020-08-21 06:55:00|11396|11394|11393.5|11391.5|11396.9|11394.9|11391.9|11389.9|47775
1597993200000|2020-08-21 07:00:00|11393.4|11391.4|11394.8|11392.8|11397.3|11395.3|11392.6|11390.6|35400
1597993500000|2020-08-21 07:05:00|11395.2|11393.2|11394.6|11392.6|11402.1|11400.1|11392.3|11390.3|113175
1597993800000|2020-08-21 07:10:00|11394.7|11392.7|11390.6|11388.6|11394.7|11392.7|11386.5|11384.5|60225
1597994100000|2020-08-21 07:15:00|11388.8|11386.8|11385.7|11383.7|11388.8|11386.8|11376.5|11374.5|108375
1597994400000|2020-08-21 07:20:00|11385.8|11383.8|11386.5|11384.5|11388.5|11386.5|11380.6|11378.6|50175
1597994700000|2020-08-21 07:25:00|11386.3|11384.3|11390.3|11388.3|11391.5|11389.5|11386.1|11384.1|47025
1597995000000|2020-08-21 07:30:00|11389.9|11387.9|11387.3|11385.3|11395|11393|11385.7|11383.7|40125
1597995300000|2020-08-21 07:35:00|11386.7|11384.7|11390.3|11388.3|11392.2|11390.2|11385.7|11383.7|30075
1597995600000|2020-08-21 07:40:00|11390.2|11388.2|11385|11383|11390.2|11388.2|11383.2|11381.2|44325
1597995900000|2020-08-21 07:45:00|11384.7|11382.7|11401.9|11399.9|11413.9|11411.9|11384.5|11382.5|577050
1597996200000|2020-08-21 07:50:00|11401.8|11399.8|11400.9|11398.9|11403.9|11401.9|11398.5|11396.5|76650
1597996500000|2020-08-21 07:55:00|11401|11399|11404|11402|11409|11407|11400.8|11398.8|79125
1597996800000|2020-08-21 08:00:00|11403.9|11401.9|11394.7|11392.7|11403.9|11401.9|11391.6|11389.6|108600
1597997100000|2020-08-21 08:05:00|11395.2|11393.2|11393.1|11391.1|11397.4|11395.4|11386.7|11384.7|98625
1597997400000|2020-08-21 08:10:00|11393.6|11391.6|11392.3|11390.3|11396.5|11394.5|11389.6|11387.6|60750
1597997700000|2020-08-21 08:15:00|11392.1|11390.1|11397.3|11395.3|11400.3|11398.3|11392.1|11390.1|61800
1597998000000|2020-08-21 08:20:00|11397.2|11395.2|11394.6|11392.6|11397.6|11395.6|11390.6|11388.6|47475
1597998300000|2020-08-21 08:25:00|11393.3|11391.3|11392.1|11390.1|11395.9|11393.9|11390.5|11388.5|40800
1597998600000|2020-08-21 08:30:00|11391.4|11389.4|11391.4|11389.4|11392|11390|11382.4|11380.4|133575
1597998900000|2020-08-21 08:35:00|11391.1|11389.1|11399.1|11397.1|11402.1|11400.1|11390.3|11388.3|79425
1597999200000|2020-08-21 08:40:00|11398.9|11396.9|11395.7|11393.7|11399.6|11397.6|11393.9|11391.9|50625
1597999500000|2020-08-21 08:45:00|11395.2|11393.2|11393.2|11391.2|11399.5|11397.5|11390.7|11388.7|57375
1597999800000|2020-08-21 08:50:00|11393.1|11391.1|11392.2|11390.2|11393.1|11391.1|11388.8|11386.8|34500
1598000100000|2020-08-21 08:55:00|11391.9|11389.9|11395.9|11393.9|11397.5|11395.5|11386.5|11384.5|68775
1598000400000|2020-08-21 09:00:00|11396.2|11394.2|11391.4|11389.4|11397.2|11395.2|11389.3|11387.3|38100
1598000700000|2020-08-21 09:05:00|11391.3|11389.3|11393.9|11391.9|11398.9|11396.9|11389.6|11387.6|64050
1598001000000|2020-08-21 09:10:00|11393.4|11391.4|11394.5|11392.5|11396.2|11394.2|11392.9|11390.9|41100
1598001300000|2020-08-21 09:15:00|11391.6|11389.6|11384.5|11382.5|11398.7|11396.7|11381.7|11379.7|112800
1598001600000|2020-08-21 09:20:00|11384.3|11382.3|11387.6|11385.6|11392.3|11390.3|11384.3|11382.3|96300
1598001900000|2020-08-21 09:25:00|11387.8|11385.8|11385.5|11383.5|11395.5|11393.5|11385.5|11383.5|73050
1598002200000|2020-08-21 09:30:00|11384.4|11382.4|11371.5|11369.5|11384.4|11382.4|11362.6|11360.6|414075
1598002500000|2020-08-21 09:35:00|11371.1|11369.1|11377.1|11375.1|11379|11377|11368.7|11366.7|168075
1598002800000|2020-08-21 09:40:00|11376.7|11374.7|11372.5|11370.5|11376.8|11374.8|11365.9|11363.9|180225
1598003100000|2020-08-21 09:45:00|11371.1|11369.1|11380.6|11378.6|11380.6|11378.6|11370.9|11368.9|148800
1598003400000|2020-08-21 09:50:00|11380.8|11378.8|11382.5|11380.5|11382.8|11380.8|11377.4|11375.4|132300
1598003700000|2020-08-21 09:55:00|11382.6|11380.6|11380.3|11378.3|11384.1|11382.1|11379.6|11377.6|262950
1598004000000|2020-08-21 10:00:00|11383|11380|11381|11378|11388|11385|11376|11373|623
1598004300000|2020-08-21 10:05:00|11379.5|11377|11377.5|11372.5|11381|11377|11374|11369.5|175
1598004600000|2020-08-21 10:10:00|11378|11368|11381.5|11371.5|11381.5|11371.5|11376.2|11366.2|7831864
1598004900000|2020-08-21 10:15:00|11380.9|11370.9|11378.7|11368.7|11383.4|11373.4|11378.1|11368.1|0
1598005200000|2020-08-21 10:20:00|11378.4|11368.4|11375.1|11365.1|11379.3|11369.3|11374.6|11364.6|0
1598005500000|2020-08-21 10:25:00|11374.6|11364.6|11375.8|11365.8|11375.8|11365.8|11373.4|11363.4|0
1598005800000|2020-08-21 10:30:00|11375.2|11365.2|11372.9|11362.9|11377|11367|11372.3|11362.3|0
1598006100000|2020-08-21 10:35:00|11372.3|11362.3|11370.5|11360.5|11374.1|11364.1|11370.5|11360.5|0
1598006400000|2020-08-21 10:40:00|11373|11363|11371|11364.5|11373|11364.5|11366|11362|21
1598006700000|2020-08-21 10:45:00|11372|11366.5|11370.5|11367|11375.5|11372|11369|11365|56
1598007000000|2020-08-21 10:50:00|11371|11365|11365|11361|11371|11365|11364.5|11361|104
1598007300000|2020-08-21 10:55:00|11365.5|11361.5|11367.5|11363.5|11367.5|11364|11362.5|11358.5|49
1598007600000|2020-08-21 11:00:00|11367|11363|11369|11365.5|11371.5|11368|11365.5|11362|106
1598007900000|2020-08-21 11:05:00|11368.5|11366|11368|11364.5|11369|11366.5|11367.5|11364.5|95
1598008200000|2020-08-21 11:10:00|11367.5|11363.5|11371|11367.5|11372|11368.5|11365.5|11362|43
1598008500000|2020-08-21 11:15:00|11372.5|11368|11370.5|11366.5|11372.5|11369|11368.5|11364.5|107
1598008800000|2020-08-21 11:20:00|11370|11366|11372|11368.5|11372|11368.5|11365.5|11362|104
1598009100000|2020-08-21 11:25:00|11371.5|11369.5|11370.5|11366.5|11374|11370.5|11369|11365|41
1598009400000|2020-08-21 11:30:00|11370|11366|11368|11364|11372|11368.5|11367|11363.5|10
1598009700000|2020-08-21 11:35:00|11367.5|11364.5|11354.5|11350.5|11368|11364.5|11351.5|11348.5|50
1598010000000|2020-08-21 11:40:00|11354|11351|11357|11353|11357|11353.5|11350|11345.5|55
1598010300000|2020-08-21 11:45:00|11356|11352.5|11342|11338.5|11356|11352.5|11341|11337.5|48
1598010600000|2020-08-21 11:50:00|11341.5|11338|11342|11338|11345|11341.5|11337|11333.5|150
1598010900000|2020-08-21 11:55:00|11341|11338.5|11335|11331.5|11342|11338.5|11332.5|11329|52
1598011200000|2020-08-21 12:00:00|11335.5|11330.5|11330.5|11327|11335.5|11331|11325.5|11322|220
1598011500000|2020-08-21 12:05:00|11330|11326.5|11327|11322|11330|11326.5|11323.5|11320|75
1598011800000|2020-08-21 12:10:00|11323|11321|11322.5|11317|11324|11321|11312.5|11307.5|146
1598012100000|2020-08-21 12:15:00|11320.5|11315.5|11327.5|11323.5|11331|11327|11319|11315.5|44
1598012400000|2020-08-21 12:20:00|11327|11322.5|11332.5|11328.5|11334|11330|11323.5|11320|91
1598012700000|2020-08-21 12:25:00|11334|11330.5|11337|11333|11337|11333|11331|11327.5|40
1598013000000|2020-08-21 12:30:00|11336.5|11332.5|11339.5|11336.5|11341.5|11337.5|11333|11329.5|18
1598013300000|2020-08-21 12:35:00|11339|11336|11346.5|11342.5|11350|11345.5|11338.5|11334.5|87
1598013600000|2020-08-21 12:40:00|11347|11343|11346|11342|11350|11346.5|11342.5|11338.5|18
1598013900000|2020-08-21 12:45:00|11345|11341.5|11342|11338.5|11345.5|11342|11340.5|11337|28
1598014200000|2020-08-21 12:50:00|11341.5|11338|11340|11336.5|11348|11345|11332.5|11329|154
1598014500000|2020-08-21 12:55:00|11339.5|11336|11332|11328.5|11339.5|11336|11331.5|11328.5|237
1598014800000|2020-08-21 13:00:00|11331.5|11329|11324|11321|11334|11330|11321.5|11318.5|291
1598015100000|2020-08-21 13:05:00|11324.5|11321.5|11335.5|11331.5|11337.5|11333.5|11324|11320.5|82
1598015400000|2020-08-21 13:10:00|11335|11331|11342.5|11338|11343|11340.5|11335|11331|20
1598015700000|2020-08-21 13:15:00|11342|11339|11352.5|11349|11353.5|11350|11341.5|11337.5|95
1598016000000|2020-08-21 13:20:00|11353|11349.5|11359|11355.5|11363|11359|11351.5|11348|45
1598016300000|2020-08-21 13:25:00|11359.5|11356|11351|11346.5|11363|11359.5|11351|11346.5|158
1598016600000|2020-08-21 13:30:00|11351.5|11346|11335.5|11331.5|11353|11350.5|11333|11329.5|454
1598016900000|2020-08-21 13:35:00|11335|11331|11343|11339.5|11344|11340.5|11326|11322|504
1598017200000|2020-08-21 13:40:00|11343.5|11340.5|11347|11342|11348|11345.5|11340.5|11336.5|122
1598017500000|2020-08-21 13:45:00|11349|11342.5|11350.5|11346|11352.5|11348.5|11337|11333.5|125
1598017800000|2020-08-21 13:50:00|11350|11346.5|11348|11344.5|11352|11348|11344|11341|68
1598018100000|2020-08-21 13:55:00|11349|11345|11353|11349|11357|11354.5|11347|11344.5|199
1598018400000|2020-08-21 14:00:00|11353.5|11349.5|11341|11338|11356.5|11353|11340.5|11337.5|165
1598018700000|2020-08-21 14:05:00|11340.5|11337|11351.5|11347.5|11353|11349.5|11334|11331|93
1598019000000|2020-08-21 14:10:00|11351|11347|11348.5|11344.5|11353|11349|11343|11339.5|66
1598019300000|2020-08-21 14:15:00|11348|11343.5|11352|11347.5|11358|11355|11347|11343.5|59
1598019600000|2020-08-21 14:20:00|11351.5|11347|11354.5|11350|11354.5|11350.5|11349.5|11346|78
1598019900000|2020-08-21 14:25:00|11352.5|11349.5|11360|11355.5|11362|11358.5|11351.5|11347.5|74
1598020200000|2020-08-21 14:30:00|11361|11356|11360.5|11356|11365|11361|11357|11353.5|45
1598020500000|2020-08-21 14:35:00|11360|11356.5|11362|11358.5|11367|11362.5|11357|11353.5|151
1598020800000|2020-08-21 14:40:00|11361.5|11357.5|11357.5|11353.5|11365.5|11361.5|11356.5|11352.5|85
1598021100000|2020-08-21 14:45:00|11358.5|11354|11358.5|11354|11365|11361.5|11353.5|11349.5|81
1598021400000|2020-08-21 14:50:00|11359.5|11354.5|11375.5|11372|11376|11372.5|11356.5|11352.5|227
1598021700000|2020-08-21 14:55:00|11376|11372.5|11362|11358.5|11383.5|11380|11359|11356|326
1598022000000|2020-08-21 15:00:00|11362.5|11358|11349.5|11346|11365.5|11359|11348.5|11345|137
1598022300000|2020-08-21 15:05:00|11350|11347|11359.5|11355.5|11361.5|11358.5|11349|11345.5|252
1598022600000|2020-08-21 15:10:00|11358.5|11355|11350.5|11346.5|11360|11357|11347.5|11344|229
1598022900000|2020-08-21 15:15:00|11350|11345.5|11351|11347.5|11360|11356.5|11348.5|11345.5|162
1598023200000|2020-08-21 15:20:00|11352|11348|11360|11356.5|11360|11357|11352|11348|25
1598023500000|2020-08-21 15:25:00|11359.5|11357|11359.5|11355.5|11364|11360.5|11358|11354|123
1598023800000|2020-08-21 15:30:00|11360.5|11356|11351|11347.5|11361.5|11358|11349.5|11346|188
1598024100000|2020-08-21 15:35:00|11352|11348|11358|11354.5|11358|11355|11346.5|11343.5|121
1598024400000|2020-08-21 15:40:00|11357.5|11353.5|11354|11350|11360|11357|11352.5|11349|48
1598024700000|2020-08-21 15:45:00|11353.5|11349|11356.5|11352.5|11358|11354.5|11351|11348|48
1598025000000|2020-08-21 15:50:00|11356|11353|11353.5|11350.5|11360|11356.5|11353|11349|24
1598025300000|2020-08-21 15:55:00|11354|11351|11350|11345.5|11358|11355.5|11348|11344.5|62
1598025600000|2020-08-21 16:00:00|11349.5|11345|11351|11346.5|11352|11348.5|11346|11342.5|25
1598025900000|2020-08-21 16:05:00|11350.5|11347|11352.5|11349|11354.5|11350.5|11349.5|11346|64
1598026200000|2020-08-21 16:10:00|11353.5|11349.5|11355.5|11352.5|11355.5|11352.5|11353|11349.5|23
1598026500000|2020-08-21 16:15:00|11356.5|11353|11353|11349.5|11357.5|11353.5|11353|11349.5|35
1598026800000|2020-08-21 16:20:00|11353.5|11349|11352|11348|11354.5|11351.5|11351.5|11347.5|21
1598027100000|2020-08-21 16:25:00|11351.5|11348.5|11349|11345|11351.5|11349|11346|11342.5|44
1598027400000|2020-08-21 16:30:00|11348.5|11345.5|11344.5|11341|11349|11345.5|11343.5|11339.5|36
1598027700000|2020-08-21 16:35:00|11344|11340.5|11341|11338|11347|11343.5|11341|11338|47
1598028000000|2020-08-21 16:40:00|11340.5|11337|11345.5|11342.5|11345.5|11342.5|11340|11336|36
1598028300000|2020-08-21 16:45:00|11345|11342|11346|11342.5|11346.5|11343|11345|11341.5|19
1598028600000|2020-08-21 16:50:00|11345.5|11342|11343|11339.5|11346|11342.5|11339|11336|20
1598028900000|2020-08-21 16:55:00|11342.5|11338.5|11339.5|11335.5|11343|11338.5|11338.5|11335.5|30
1598029200000|2020-08-21 17:00:00|11340|11336.5|11342|11338|11342|11339|11338|11334|26
1598029500000|2020-08-21 17:05:00|11341|11337.5|11344|11340.5|11345|11341|11341|11337.5|3
1598029800000|2020-08-21 17:10:00|11343.5|11340|11348.5|11345|11349|11346.5|11341.5|11338|40
1598030100000|2020-08-21 17:15:00|11349.5|11347|11352|11348.5|11353|11350|11349.5|11345.5|47
1598030400000|2020-08-21 17:20:00|11351.5|11347.5|11348|11344.5|11351.5|11347.5|11345.5|11342.5|52
1598030700000|2020-08-21 17:25:00|11347|11344|11349|11345|11349.5|11346.5|11346|11342|17
1598031000000|2020-08-21 17:30:00|11348.5|11344|11350.5|11347|11350.5|11347|11346.5|11342|11
1598031300000|2020-08-21 17:35:00|11350|11346.5|11354|11350.5|11354.5|11351.5|11350|11345.5|33
1598031600000|2020-08-21 17:40:00|11354.5|11351|11352|11348.5|11356.5|11353|11352|11348.5|7
1598031900000|2020-08-21 17:45:00|11351.5|11347|11354|11350.5|11354.5|11351|11350|11346.5|12
1598032200000|2020-08-21 17:50:00|11354.5|11351|11352.5|11349.5|11354.5|11351|11351.5|11349|10
1598032500000|2020-08-21 17:55:00|11352|11348.5|11354.5|11351.5|11354.5|11351.5|11349|11346|38
1598032800000|2020-08-21 18:00:00|11355|11352.5|11356.5|11353|11357|11354|11353|11349.5|25
1598033100000|2020-08-21 18:05:00|11356|11353.5|11358|11355|11358|11355|11354|11351|23
1598033400000|2020-08-21 18:10:00|11358.5|11356|11361|11357|11361|11358.5|11354|11351|33
1598033700000|2020-08-21 18:15:00|11362|11357.5|11360.5|11357|11365|11362|11360|11357|35
1598034000000|2020-08-21 18:20:00|11361.5|11358|11359.5|11356.5|11362.5|11359.5|11359|11356|7
1598034300000|2020-08-21 18:25:00|11360|11357|11362.5|11359|11362.5|11359|11358.5|11356|15
1598034600000|2020-08-21 18:30:00|11363|11359.5|11366.5|11363|11370.5|11367|11362.5|11359|63
1598034900000|2020-08-21 18:35:00|11367|11363.5|11366|11363.5|11368|11365.5|11365|11361.5|83
1598035200000|2020-08-21 18:40:00|11365.5|11363|11364|11361.5|11366|11363|11364|11361|24
1598035500000|2020-08-21 18:45:00|11363.5|11361|11367.5|11364|11370|11366|11363.5|11361|73
1598035800000|2020-08-21 18:50:00|11368.5|11364.5|11366.5|11363.5|11368.5|11365.5|11366.5|11363|15
1598036100000|2020-08-21 18:55:00|11367.5|11363|11367|11363.5|11369.5|11366.5|11366.5|11363|23
1598036400000|2020-08-21 19:00:00|11366.5|11363|11367.5|11364|11373|11370|11366.5|11363|24
1598036700000|2020-08-21 19:05:00|11367|11363.5|11369.5|11366|11369.5|11366|11366|11363.5|9
1598037000000|2020-08-21 19:10:00|11370|11366.5|11367.5|11364|11370|11367|11367|11363.5|8
1598037300000|2020-08-21 19:15:00|11370.5|11367|11367|11363.5|11371|11367.5|11366.5|11363.5|24
1598037600000|2020-08-21 19:20:00|11367.5|11364|11366.5|11363|11368.5|11365.5|11364.5|11361.5|13
1598037900000|2020-08-21 19:25:00|11367|11363.5|11364.5|11361.5|11368|11365.5|11363|11360|32
1598038200000|2020-08-21 19:30:00|11364|11360.5|11363|11360|11366|11362.5|11363|11360|26
1598038500000|2020-08-21 19:35:00|11363.5|11360.5|11364.5|11360.5|11367|11363|11363.5|11360.5|19
1598038800000|2020-08-21 19:40:00|11364|11361|11362|11358.5|11365|11361.5|11361.5|11358.5|28
1598039100000|2020-08-21 19:45:00|11362.5|11359|11366|11362|11368|11365|11362.5|11358.5|36
1598039400000|2020-08-21 19:50:00|11365.5|11361.5|11369.5|11365.5|11371|11368|11365|11361.5|31
1598039700000|2020-08-21 19:55:00|11370|11366|11369.5|11365.5|11371.5|11367.5|11367|11364|108
1598040000000|2020-08-21 20:00:00|11369|11366|11367.5|11364.5|11370|11366.5|11367.5|11364.5|10
1598040300000|2020-08-21 20:05:00|11367|11365|11369.5|11366|11369.5|11366|11367|11364.5|16
1598040600000|2020-08-21 20:10:00|11370|11365.5|11367.5|11363.5|11370|11366.5|11367|11363.5|12
1598040900000|2020-08-21 20:15:00|11367|11364|11370|11366|11370|11366|11367|11364|6
1598041200000|2020-08-21 20:20:00|11369.5|11367|11370.5|11366.5|11371.5|11367.5|11369.5|11366.5|8
1598041500000|2020-08-21 20:25:00|11370|11366|11374.5|11370.5|11374.5|11370.5|11369|11365.5|12
1598041800000|2020-08-21 20:30:00|11375|11371.5|11373.5|11369|11376|11371.5|11371|11366.5|32
1598042100000|2020-08-21 20:35:00|11373|11368|11372.5|11368|11373.5|11370|11371|11366.5|5
1598042400000|2020-08-21 20:40:00|11378.5|11374|11380|11370|11394|11384|11370.5|11365|146
1598042700000|2020-08-21 20:45:00|11380.3|11370.3|11374.8|11364.8|11380.3|11370.3|11368.5|11363.5|2
1598043000000|2020-08-21 20:50:00|11374.5|11364.5|11374.3|11364.3|11374.8|11364.8|11366.5|11363.5|5
1598043300000|2020-08-21 20:55:00|11374.8|11364.8|11373.5|11363.5|11383|11376|11373.5|11363.5|26
1598220000000|2020-08-23 22:00:00|11383.6|11373.6|11386.6|11376.6|11387.2|11377.2|11382.5|11372.5|0
1598220300000|2020-08-23 22:05:00|11386.1|11376.1|11381.4|11371.4|11386.6|11376.6|11378.1|11368.1|0
1598220600000|2020-08-23 22:10:00|11381.9|11371.9|11377|11367|11383.1|11373.1|11377|11367|0
1598220900000|2020-08-23 22:15:00|11377.6|11367.6|11380|11370|11381.1|11371.1|11377|11367|0
1598221200000|2020-08-23 22:20:00|11380.6|11370.6|11383.7|11373.7|11384.8|11374.8|11380|11370|0
1598221500000|2020-08-23 22:25:00|11383.1|11373.1|11382.5|11372.5|11383.1|11373.1|11381.3|11371.3|0
1598221800000|2020-08-23 22:30:00|11383.1|11373.1|11384.3|11374.3|11384.3|11374.3|11381.3|11371.3|0
1598222100000|2020-08-23 22:35:00|11384.9|11374.9|11386.8|11376.8|11386.8|11376.8|11384|11374|0
1598222400000|2020-08-23 22:40:00|11386.3|11376.3|11388.6|11378.6|11389.8|11379.8|11386.3|11376.3|0
1598222700000|2020-08-23 22:45:00|11389.2|11379.2|11388.6|11378.6|11389.5|11379.5|11388|11378|0
1598223000000|2020-08-23 22:50:00|11389.2|11379.2|11393.2|11383.2|11393.2|11383.2|11388|11378|0
1598223300000|2020-08-23 22:55:00|11393.8|11383.8|11392|11382|11394.4|11384.4|11392|11382|0
1598223600000|2020-08-23 23:00:00|11392.6|11382.6|11396.2|11386.2|11396.2|11386.2|11392.6|11382.6|0
1598223900000|2020-08-23 23:05:00|11395.6|11385.6|11397.2|11387.2|11397.2|11387.2|11395.1|11385.1|0
1598224200000|2020-08-23 23:10:00|11396.6|11386.6|11396.2|11386.2|11397.3|11387.3|11396.1|11386.1|0
1598224500000|2020-08-23 23:15:00|11396.7|11386.7|11398|11388|11398|11388|11396.2|11386.2|0
1598224800000|2020-08-23 23:20:00|11397.7|11387.7|11398.6|11388.6|11399.1|11389.1|11397.4|11387.4|0
1598225100000|2020-08-23 23:25:00|11399.1|11389.1|11398.6|11388.6|11399.1|11389.1|11397.4|11387.4|0
1598225400000|2020-08-23 23:30:00|11397.4|11387.4|11396.2|11386.2|11397.4|11387.4|11395.6|11385.6|0
1598225700000|2020-08-23 23:35:00|11395.6|11385.6|11398.6|11388.6|11398.6|11388.6|11395.6|11385.6|0
1598226000000|2020-08-23 23:40:00|11398|11388|11398|11388|11398.6|11388.6|11397.4|11387.4|0
1598226300000|2020-08-23 23:45:00|11398.6|11388.6|11398|11388|11399.7|11389.7|11397.4|11387.4|0
1598226600000|2020-08-23 23:50:00|11397.4|11387.4|11391.3|11381.3|11398|11388|11390.7|11380.7|0
1598226900000|2020-08-23 23:55:00|11390.7|11380.7|11390.5|11380.5|11390.7|11380.7|11386.8|11376.8|0
1598227200000|2020-08-24 00:00:00|11390|11380|11384.5|11374.5|11391.1|11381.1|11383.4|11373.4|0
1598227500000|2020-08-24 00:05:00|11385.1|11375.1|11389.2|11379.2|11389.2|11379.2|11381|11371|0
1598227800000|2020-08-24 00:10:00|11389.8|11379.8|11389.2|11379.2|11391.6|11381.6|11386.9|11376.9|0
1598228100000|2020-08-24 00:15:00|11388.6|11378.6|11391.6|11381.6|11392.7|11382.7|11388.6|11378.6|0
1598228400000|2020-08-24 00:20:00|11392.2|11382.2|11391.6|11381.6|11393.3|11383.3|11390.4|11380.4|0
1598228700000|2020-08-24 00:25:00|11391|11381|11391.6|11381.6|11392.2|11382.2|11390.4|11380.4|0
1598229000000|2020-08-24 00:30:00|11391|11381|11391|11381|11392.7|11382.7|11389.8|11379.8|0
1598229300000|2020-08-24 00:35:00|11391.3|11381.3|11388.6|11378.6|11391.8|11381.8|11385.7|11375.7|0
1598229600000|2020-08-24 00:40:00|11388.1|11378.1|11388.1|11378.1|11389.2|11379.2|11386.9|11376.9|0
1598229900000|2020-08-24 00:45:00|11388.3|11378.3|11387.7|11377.7|11390.4|11380.4|11385.9|11375.9|0
1598230200000|2020-08-24 00:50:00|11387.4|11377.4|11391.8|11381.8|11393|11383|11386.5|11376.5|0
1598230500000|2020-08-24 00:55:00|11392.1|11382.1|11391.2|11381.2|11392.4|11382.4|11390|11380|0
1598230800000|2020-08-24 01:00:00|11391.8|11381.8|11374.5|11368.5|11392.5|11382.5|11374|11367|209
1598231100000|2020-08-24 01:05:00|11374|11369|11385.5|11381.5|11385.5|11381.5|11373.5|11368|124
1598231400000|2020-08-24 01:10:00|11385|11380.5|11396.5|11390|11399|11395|11381.5|11377|105
1598231700000|2020-08-24 01:15:00|11397|11390.5|11409.5|11405|11413.5|11409|11397|11390.5|326
1598232000000|2020-08-24 01:20:00|11410.5|11405.5|11414|11410.5|11416|11412|11410.5|11405.5|634
1598232300000|2020-08-24 01:25:00|11415|11411|11419.5|11415.5|11421.5|11418.5|11413.5|11409.5|445
1598232600000|2020-08-24 01:30:00|11420|11415|11405.5|11400.5|11423|11419.5|11401|11397|246
1598232900000|2020-08-24 01:35:00|11404.5|11401|11399|11395|11406.5|11403|11393.5|11389.5|165
1598233200000|2020-08-24 01:40:00|11398.5|11394.5|11410.5|11406.5|11416.5|11411.5|11398.5|11394.5|410
1598233500000|2020-08-24 01:45:00|11410|11407|11414.5|11410.5|11421.5|11418|11410|11407|248
1598233800000|2020-08-24 01:50:00|11415|11411|11415|11411.5|11416.5|11413|11410.5|11407|293
1598234100000|2020-08-24 01:55:00|11416|11412|11417|11413.5|11421|11418|11416|11412|103
1598234400000|2020-08-24 02:00:00|11416.5|11414|11421|11417.5|11424|11419.5|11416|11412|161
1598234700000|2020-08-24 02:05:00|11422|11418|11417.5|11413.5|11423.5|11419.5|11416.5|11412|123
1598235000000|2020-08-24 02:10:00|11418.5|11414|11424|11421|11426|11423|11418.5|11413.5|152
1598235300000|2020-08-24 02:15:00|11425|11421.5|11419|11415|11425|11421.5|11419|11415|50
1598235600000|2020-08-24 02:20:00|11420|11415.5|11411|11407|11423.5|11420.5|11410|11407|150
1598235900000|2020-08-24 02:25:00|11409.5|11405|11410.5|11408|11414|11411|11408.5|11405|155
1598236200000|2020-08-24 02:30:00|11410|11407.5|11411|11407.5|11412|11409|11405.5|11402.5|249
1598236500000|2020-08-24 02:35:00|11410.5|11408|11409|11405|11414|11411.5|11407.5|11404.5|120
1598236800000|2020-08-24 02:40:00|11409.5|11405.5|11409|11405|11412.5|11409|11406|11402.5|138
1598237100000|2020-08-24 02:45:00|11410|11405.5|11405.5|11402.5|11411|11407|11405|11401.5|44
1598237400000|2020-08-24 02:50:00|11404.5|11402|11406|11402|11408|11405|11401|11397.5|124
1598237700000|2020-08-24 02:55:00|11407|11402.5|11401|11398.5|11408|11405|11400.5|11397|274
1598238000000|2020-08-24 03:00:00|11400.5|11398|11403|11399.5|11403.5|11399.5|11396.5|11394|94
1598238300000|2020-08-24 03:05:00|11402.5|11398.5|11406|11402.5|11410|11406.5|11402|11398.5|103
1598238600000|2020-08-24 03:10:00|11406.5|11403|11407|11403|11411|11408|11406.5|11403|229
1598238900000|2020-08-24 03:15:00|11406.5|11403.5|11408|11404.5|11409.5|11405.5|11405|11401.5|164
1598239200000|2020-08-24 03:20:00|11408.5|11405|11411|11407.5|11418|11414.5|11408|11404.5|186
1598239500000|2020-08-24 03:25:00|11412|11407|11413.5|11410.5|11414|11411|11409.5|11405.5|127
1598239800000|2020-08-24 03:30:00|11414|11411|11422.5|11419|11431.5|11428.5|11413.5|11410.5|484
1598240100000|2020-08-24 03:35:00|11421.5|11417.5|11423|11420|11425.5|11422.5|11417.5|11414.5|320
1598240400000|2020-08-24 03:40:00|11424|11420.5|11420|11416.5|11425.5|11423|11417.5|11414.5|297
1598240700000|2020-08-24 03:45:00|11420.5|11417|11427.2|11425.2|11432.6|11430.6|11417|11414|309682
1598241000000|2020-08-24 03:50:00|11426.5|11424.5|11426.8|11424.8|11432.4|11430.4|11422.8|11420.8|176550
1598241300000|2020-08-24 03:55:00|11426.6|11424.6|11425.1|11423.1|11427.7|11425.7|11422.6|11420.6|125550
1598241600000|2020-08-24 04:00:00|11425.2|11423.2|11422.5|11420.5|11429.6|11427.6|11421.9|11419.9|139575
1598241900000|2020-08-24 04:05:00|11422.1|11420.1|11424.6|11422.6|11425.5|11423.5|11419.7|11417.7|86100
1598242200000|2020-08-24 04:10:00|11424.8|11422.8|11427.5|11425.5|11429.2|11427.2|11421.3|11419.3|87975
1598242500000|2020-08-24 04:15:00|11427.6|11425.6|11429.5|11427.5|11430.2|11428.2|11425.1|11423.1|121650
1598242800000|2020-08-24 04:20:00|11429|11427|11430.6|11428.6|11434.6|11432.6|11427.5|11425.5|127275
1598243100000|2020-08-24 04:25:00|11430.7|11428.7|11431.4|11429.4|11432.4|11430.4|11429.8|11427.8|76800
1598243400000|2020-08-24 04:30:00|11431.6|11429.6|11429.6|11427.6|11433.7|11431.7|11425.2|11423.2|74025
1598243700000|2020-08-24 04:35:00|11429.8|11427.8|11427.5|11425.5|11430.5|11428.5|11427.4|11425.4|52200
1598244000000|2020-08-24 04:40:00|11427.6|11425.6|11436.6|11434.6|11438.9|11436.9|11427.6|11425.6|177600
1598244300000|2020-08-24 04:45:00|11436.5|11434.5|11437.6|11435.6|11439.8|11437.8|11435.9|11433.9|176475
1598244600000|2020-08-24 04:50:00|11437.8|11435.8|11433.1|11431.1|11438|11436|11431.7|11429.7|80100
1598244900000|2020-08-24 04:55:00|11433|11431|11432.5|11430.5|11434.9|11432.9|11431.3|11429.3|53175
1598245200000|2020-08-24 05:00:00|11432.6|11430.6|11429.7|11427.7|11434|11432|11429.1|11427.1|89925
1598245500000|2020-08-24 05:05:00|11429.6|11427.6|11432.2|11430.2|11432.8|11430.8|11427.5|11425.5|53550
1598245800000|2020-08-24 05:10:00|11432.3|11430.3|11430.6|11428.6|11433.8|11431.8|11429.6|11427.6|48375
1598246100000|2020-08-24 05:15:00|11431.1|11429.1|11429.8|11427.8|11431.5|11429.5|11428.3|11426.3|55125
1598246400000|2020-08-24 05:20:00|11430.5|11428.5|11431.2|11429.2|11432.9|11430.9|11429.8|11427.8|27750
1598246700000|2020-08-24 05:25:00|11431.3|11429.3|11428.1|11426.1|11431.6|11429.6|11427.4|11425.4|42900
1598247000000|2020-08-24 05:30:00|11428.3|11426.3|11431.7|11429.7|11432.6|11430.6|11428.1|11426.1|38175
1598247300000|2020-08-24 05:35:00|11432|11430|11432.8|11430.8|11433.6|11431.6|11429.1|11427.1|41700
1598247600000|2020-08-24 05:40:00|11433.5|11431.5|11429.7|11427.7|11437.3|11435.3|11429.7|11427.7|65250
1598247900000|2020-08-24 05:45:00|11429.6|11427.6|11426.4|11424.4|11431.5|11429.5|11419.8|11417.8|145050
1598248200000|2020-08-24 05:50:00|11426.3|11424.3|11426.8|11424.8|11428.8|11426.8|11424|11422|58800
1598248500000|2020-08-24 05:55:00|11426.5|11424.5|11428.6|11426.6|11428.8|11426.8|11424.2|11422.2|55500
1598248800000|2020-08-24 06:00:00|11428.7|11426.7|11431.1|11429.1|11433.5|11431.5|11428.2|11426.2|61950
1598249100000|2020-08-24 06:05:00|11430.8|11428.8|11431.1|11429.1|11432.4|11430.4|11429.1|11427.1|37500
1598249400000|2020-08-24 06:10:00|11431.2|11429.2|11434.3|11432.3|11434.6|11432.6|11430.4|11428.4|48375
1598249700000|2020-08-24 06:15:00|11434.7|11432.7|11431.6|11429.6|11436.7|11434.7|11431.6|11429.6|54375
1598250000000|2020-08-24 06:20:00|11431.5|11429.5|11440|11438|11444.3|11442.3|11430.1|11428.1|172650
1598250300000|2020-08-24 06:25:00|11440.8|11438.8|11441.3|11439.3|11448|11446|11439.9|11437.9|145725
1598250600000|2020-08-24 06:30:00|11441.8|11439.8|11443.3|11441.3|11445.6|11443.6|11439.6|11437.6|56775
1598250900000|2020-08-24 06:35:00|11443.2|11441.2|11442.8|11440.8|11444.6|11442.6|11440.7|11438.7|36000
1598251200000|2020-08-24 06:40:00|11442.7|11440.7|11450.3|11448.3|11452.2|11450.2|11442.5|11440.5|138900
1598251500000|2020-08-24 06:45:00|11450.2|11448.2|11476.6|11474.6|11484.3|11482.3|11449.8|11447.8|607650
1598251800000|2020-08-24 06:50:00|11476.8|11474.8|11476|11474|11479|11477|11472|11470|146925
1598252100000|2020-08-24 06:55:00|11476.4|11474.4|11474.6|11472.6|11481.2|11479.2|11473.1|11471.1|118725
1598252400000|2020-08-24 07:00:00|11474.8|11472.8|11480.3|11478.3|11483.6|11481.6|11474.8|11472.8|134025
1598252700000|2020-08-24 07:05:00|11480.1|11478.1|11480.2|11478.2|11482.6|11480.6|11478.8|11476.8|89550
1598253000000|2020-08-24 07:10:00|11480.8|11478.8|11483.8|11481.8|11489.4|11487.4|11480.8|11478.8|137475
1598253300000|2020-08-24 07:15:00|11483.6|11481.6|11482.9|11480.9|11493|11491|11482.9|11480.9|86775
1598253600000|2020-08-24 07:20:00|11483.2|11481.2|11481.8|11479.8|11486.3|11484.3|11480.8|11478.8|61500
1598253900000|2020-08-24 07:25:00|11481.9|11479.9|11487.6|11485.6|11487.6|11485.6|11480.5|11478.5|61125
1598254200000|2020-08-24 07:30:00|11488.3|11486.3|11486.2|11484.2|11493.5|11491.5|11484.4|11482.4|88650
1598254500000|2020-08-24 07:35:00|11486.4|11484.4|11488.1|11486.1|11490.5|11488.5|11486.4|11484.4|45900
1598254800000|2020-08-24 07:40:00|11488|11486|11486.1|11484.1|11488.8|11486.8|11480.7|11478.7|74850
1598255100000|2020-08-24 07:45:00|11486.2|11484.2|11485.8|11483.8|11489.9|11487.9|11485.3|11483.3|37875
1598255400000|2020-08-24 07:50:00|11486.2|11484.2|11483.6|11481.6|11490.1|11488.1|11482.4|11480.4|45000
1598255700000|2020-08-24 07:55:00|11483.8|11481.8|11476.7|11474.7|11485.1|11483.1|11473.3|11471.3|86475
1598256000000|2020-08-24 08:00:00|11477|11475|11479.7|11477.7|11483.5|11481.5|11476.7|11474.7|61200
1598256300000|2020-08-24 08:05:00|11480.2|11478.2|11484|11482|11484.3|11482.3|11477.3|11475.3|53925
1598256600000|2020-08-24 08:10:00|11484.1|11482.1|11480.2|11478.2|11485.6|11483.6|11479.5|11477.5|24975
1598256900000|2020-08-24 08:15:00|11480.4|11478.4|11480.4|11478.4|11483.3|11481.3|11475.5|11473.5|64875
1598257200000|2020-08-24 08:20:00|11480.5|11478.5|11479.6|11477.6|11482.8|11480.8|11479.5|11477.5|30000
1598257500000|2020-08-24 08:25:00|11480|11478|11483.6|11481.6|11488.9|11486.9|11479.4|11477.4|69825
1598257800000|2020-08-24 08:30:00|11483.3|11481.3|11488.5|11486.5|11490.3|11488.3|11482.8|11480.8|51300
1598258100000|2020-08-24 08:35:00|11488.1|11486.1|11488.8|11486.8|11495.7|11493.7|11487.5|11485.5|107175
1598258400000|2020-08-24 08:40:00|11488.7|11486.7|11485.3|11483.3|11491.5|11489.5|11484.3|11482.3|73200
1598258700000|2020-08-24 08:45:00|11485.2|11483.2|11494.1|11492.1|11496|11494|11484.5|11482.5|105750
1598259000000|2020-08-24 08:50:00|11494.3|11492.3|11499.5|11497.5|11505.8|11503.8|11493.8|11491.8|272925
1598259300000|2020-08-24 08:55:00|11499.6|11497.6|11508.4|11506.4|11513.5|11511.5|11499.6|11497.6|251925
1598259600000|2020-08-24 09:00:00|11508.7|11506.7|11502.2|11500.2|11508.8|11506.8|11499.8|11497.8|146100
1598259900000|2020-08-24 09:05:00|11502.3|11500.3|11498.1|11496.1|11503.1|11501.1|11495.7|11493.7|91950
1598260200000|2020-08-24 09:10:00|11498.2|11496.2|11492.7|11490.7|11501.4|11499.4|11486.4|11484.4|104550
1598260500000|2020-08-24 09:15:00|11490.7|11488.7|11494.1|11492.1|11495.3|11493.3|11488.5|11486.5|84975
1598260800000|2020-08-24 09:20:00|11493.9|11491.9|11485.6|11483.6|11497.9|11495.9|11481.7|11479.7|140325
1598261100000|2020-08-24 09:25:00|11486.2|11484.2|11480.6|11478.6|11487.1|11485.1|11473.2|11471.2|205950
1598261400000|2020-08-24 09:30:00|11479.6|11477.6|11484|11482|11485.9|11483.9|11474.8|11472.8|140100
1598261700000|2020-08-24 09:35:00|11484.3|11482.3|11485.5|11483.5|11487.5|11485.5|11479.1|11477.1|58125
1598262000000|2020-08-24 09:40:00|11485.8|11483.8|11478.5|11476.5|11485.9|11483.9|11477.5|11475.5|133500
1598262300000|2020-08-24 09:45:00|11477|11475|11468|11466|11478.7|11476.7|11464.8|11462.8|305925
1598262600000|2020-08-24 09:50:00|11468.3|11466.3|11471|11469|11472.4|11470.4|11463.1|11461.1|265875
1598262900000|2020-08-24 09:55:00|11471.3|11469.3|11476.4|11474.4|11476.8|11474.8|11468.6|11466.6|252900
1598263200000|2020-08-24 10:00:00|11476.7|11474|11474.5|11471|11481.5|11478|11473.5|11471|412
1598263500000|2020-08-24 10:05:00|11474|11470.5|11493|11489|11499.5|11496.5|11466|11463.5|729
1598263800000|2020-08-24 10:10:00|11491.5|11481.5|11491.7|11481.7|11492.9|11482.9|11490.6|11480.6|8194998
1598264100000|2020-08-24 10:15:00|11492.3|11482.3|11492.8|11482.8|11493.5|11483.5|11492.2|11482.2|0
1598264400000|2020-08-24 10:20:00|11492.2|11482.2|11490.8|11480.8|11493.4|11483.4|11490.2|11480.2|0
1598264700000|2020-08-24 10:25:00|11490.5|11480.5|11492.6|11482.6|11492.6|11482.6|11490.2|11480.2|0
1598265000000|2020-08-24 10:30:00|11492|11482|11497.9|11487.9|11497.9|11487.9|11492|11482|0
1598265300000|2020-08-24 10:35:00|11498.4|11488.4|11499|11489|11499.6|11489.6|11497.9|11487.9|0
1598265600000|2020-08-24 10:40:00|11495.5|11485.5|11496|11491.5|11499|11493.5|11495.5|11485.5|22
1598265900000|2020-08-24 10:45:00|11498.5|11492|11494.5|11490.5|11498.5|11494|11493|11490|17
1598266200000|2020-08-24 10:50:00|11495.5|11490|11496|11492|11496|11493|11493.5|11490|21
1598266500000|2020-08-24 10:55:00|11495.5|11492.5|11496|11493|11496|11493|11493.5|11490.5|21
1598266800000|2020-08-24 11:00:00|11496.5|11492.5|11494.5|11491|11498.5|11495|11492.5|11490|66
1598267100000|2020-08-24 11:05:00|11494|11490.5|11493|11489.5|11494.5|11491.5|11492|11489.5|51
1598267400000|2020-08-24 11:10:00|11492.5|11490|11495|11492|11496.5|11494|11491.5|11488.5|45
1598267700000|2020-08-24 11:15:00|11496|11492.5|11498|11495|11498|11495|11496|11492|84
1598268000000|2020-08-24 11:20:00|11498.5|11494.5|11498.5|11495|11500.5|11497.5|11497.5|11494|70
1598268300000|2020-08-24 11:25:00|11499|11495.5|11501.5|11498.5|11503|11500|11498|11495.5|21
1598268600000|2020-08-24 11:30:00|11502|11499|11500.5|11497|11502.5|11499|11499|11496.5|14
1598268900000|2020-08-24 11:35:00|11501|11497.5|11500|11496.5|11501.5|11498|11499.5|11496.5|10
1598269200000|2020-08-24 11:40:00|11499.5|11497|11499|11495.5|11500.5|11497|11497|11494|10
1598269500000|2020-08-24 11:45:00|11498.5|11495|11494.5|11490|11499|11495.5|11492.5|11489.5|19
1598269800000|2020-08-24 11:50:00|11495|11490.5|11497|11493.5|11497|11493.5|11493|11490.5|54
1598270100000|2020-08-24 11:55:00|11496|11494|11499.5|11496.5|11500|11497|11496|11492.5|43
1598270400000|2020-08-24 12:00:00|11500|11497|11501|11497|11501.5|11498.5|11498|11495.5|28
1598270700000|2020-08-24 12:05:00|11501.5|11497.5|11498|11494.5|11501.5|11499|11498|11494.5|20
1598271000000|2020-08-24 12:10:00|11498.5|11495|11498.5|11495|11499|11495.5|11496.5|11492.5|23
1598271300000|2020-08-24 12:15:00|11499|11495.5|11495.5|11492|11500|11496|11494|11491|57
1598271600000|2020-08-24 12:20:00|11496|11491|11492.5|11490|11496|11491|11492.5|11488.5|36
1598271900000|2020-08-24 12:25:00|11492|11489|11492.5|11488|11493.5|11490|11491|11487.5|16
1598272200000|2020-08-24 12:30:00|11493|11489|11490.5|11486.5|11494|11491|11488.5|11485.5|127
1598272500000|2020-08-24 12:35:00|11490|11487|11487.5|11484.5|11490|11487|11486|11483|9
1598272800000|2020-08-24 12:40:00|11488|11483|11486.5|11483.5|11489.5|11486|11486.5|11483|15
1598273100000|2020-08-24 12:45:00|11487|11483|11487.5|11484.5|11488.5|11485.5|11486|11483|17
1598273400000|2020-08-24 12:50:00|11488.5|11485|11487.5|11483.5|11488.5|11486|11485.5|11482|47
1598273700000|2020-08-24 12:55:00|11487|11484|11484.5|11480.5|11488.5|11485.5|11483.5|11480.5|49
1598274000000|2020-08-24 13:00:00|11485.5|11481|11486.5|11483|11486.5|11483|11484|11480.5|5
1598274300000|2020-08-24 13:05:00|11486|11482.5|11484.5|11480.5|11486.5|11483|11484|11480.5|81
1598274600000|2020-08-24 13:10:00|11484|11481|11484.5|11481|11485.5|11482|11483.5|11480.5|17
1598274900000|2020-08-24 13:15:00|11484|11481.5|11485.5|11482|11485.5|11483|11484|11481|90
1598275200000|2020-08-24 13:20:00|11486|11482.5|11485.5|11482|11486.5|11483|11483.5|11480.5|27
1598275500000|2020-08-24 13:25:00|11486|11482.5|11485|11481.5|11488.5|11485|11485|11481.5|15
1598275800000|2020-08-24 13:30:00|11485.5|11481|11471.5|11467.5|11488.5|11484.5|11470.5|11467|226
1598276100000|2020-08-24 13:35:00|11472|11468|11473|11470.5|11476.5|11472.5|11471|11467.5|177
1598276400000|2020-08-24 13:40:00|11474|11469.5|11460|11456|11479|11476|11456.5|11453.5|429
1598276700000|2020-08-24 13:45:00|11461|11456.5|11463.5|11459.5|11472.5|11467.5|11459|11455.5|233
1598277000000|2020-08-24 13:50:00|11464|11460|11455|11450.5|11467|11464|11453|11449|328
1598277300000|2020-08-24 13:55:00|11453|11451|11456.5|11453|11459.5|11456|11451|11448|195
1598277600000|2020-08-24 14:00:00|11457.5|11453.5|11452|11448.5|11458.5|11454|11445|11442|254
1598277900000|2020-08-24 14:05:00|11452.5|11447.5|11462|11458.5|11466.5|11464|11447|11443|218
1598278200000|2020-08-24 14:10:00|11462.5|11458|11470|11466|11470|11466|11457.5|11452.5|103
1598278500000|2020-08-24 14:15:00|11470.5|11466.5|11473.5|11469.5|11474|11471|11466.5|11463|129
1598278800000|2020-08-24 14:20:00|11474|11470|11470|11466.5|11474|11471|11468.5|11465|124
1598279100000|2020-08-24 14:25:00|11469.5|11467|11458.5|11455|11471.5|11468.5|11458.5|11455|247
1598279400000|2020-08-24 14:30:00|11458|11454.5|11457|11453|11464|11460|11453.5|11449.5|68
1598279700000|2020-08-24 14:35:00|11456.5|11452.5|11470.5|11465.5|11471|11467|11452.5|11449.5|185
1598280000000|2020-08-24 14:40:00|11470|11464.5|11465.5|11461|11470|11465.5|11457.5|11454.5|75
1598280300000|2020-08-24 14:45:00|11465|11460|11456.5|11453|11465.5|11460.5|11447|11444|136
1598280600000|2020-08-24 14:50:00|11458|11453.5|11449|11445|11459.5|11456|11446.5|11442.5|166
1598280900000|2020-08-24 14:55:00|11450.5|11445.5|11443|11438.5|11451.5|11449|11435|11431|216
1598281200000|2020-08-24 15:00:00|11442.5|11438|11445.5|11442|11451|11448|11441|11435.5|46
1598281500000|2020-08-24 15:05:00|11445|11442.5|11447|11443|11451|11447|11443|11439.5|50
1598281800000|2020-08-24 15:10:00|11447.5|11442.5|11444.5|11441|11450|11446|11442.5|11438.5|94
1598282100000|2020-08-24 15:15:00|11444|11440.5|11448|11444.5|11449|11445|11442.5|11439|29
1598282400000|2020-08-24 15:20:00|11449|11444|11444|11441|11449|11444|11442|11439.5|42
1598282700000|2020-08-24 15:25:00|11443.5|11440.5|11438.5|11436|11445|11441.5|11438|11434.5|215
1598283000000|2020-08-24 15:30:00|11439|11435|11446.5|11443|11447|11444|11437.5|11434.5|107
1598283300000|2020-08-24 15:35:00|11447|11443.5|11444.5|11440.5|11448.5|11445.5|11441|11437.5|76
1598283600000|2020-08-24 15:40:00|11445|11441|11448|11444|11448|11445|11441.5|11438|81
1598283900000|2020-08-24 15:45:00|11447|11444.5|11443|11440|11448|11444.5|11442.5|11440|51
1598284200000|2020-08-24 15:50:00|11442.5|11439.5|11443|11439.5|11445|11441.5|11439|11435.5|47
1598284500000|2020-08-24 15:55:00|11443.5|11440|11443|11439|11446|11442.5|11441|11438|92
1598284800000|2020-08-24 16:00:00|11442.5|11438|11445.5|11441.5|11447.5|11444|11440|11436|75
1598285100000|2020-08-24 16:05:00|11446|11442|11441|11437.5|11446.5|11443|11439.5|11437|24
1598285400000|2020-08-24 16:10:00|11440.5|11438|11447.5|11444.5|11448.5|11445|11440.5|11437.5|111
1598285700000|2020-08-24 16:15:00|11447|11443.5|11448.5|11445|11451.5|11448.5|11446.5|11443.5|36
1598286000000|2020-08-24 16:20:00|11449|11445.5|11448.5|11444.5|11450|11446.5|11446.5|11442.5|270
1598286300000|2020-08-24 16:25:00|11448|11443.5|11442.5|11439|11448|11444.5|11441.5|11438|57
1598286600000|2020-08-24 16:30:00|11443|11438|11443.5|11440|11444.5|11440.5|11440.5|11437|17
1598286900000|2020-08-24 16:35:00|11444.5|11440.5|11440.5|11437.5|11445|11442|11440|11437|19
1598287200000|2020-08-24 16:40:00|11441|11438|11442.5|11438.5|11443.5|11439.5|11438.5|11435|20
1598287500000|2020-08-24 16:45:00|11442|11437.5|11444|11440.5|11444.5|11441|11441|11437.5|26
1598287800000|2020-08-24 16:50:00|11443.5|11440|11440|11437.5|11443.5|11440|11440|11437|9
1598288100000|2020-08-24 16:55:00|11440.5|11437|11440|11436|11443|11439.5|11439.5|11436|9
1598288400000|2020-08-24 17:00:00|11439.5|11436.5|11443.5|11440|11445.5|11442.5|11439|11435|27
1598288700000|2020-08-24 17:05:00|11442.5|11439.5|11443|11439.5|11443.5|11440|11439.5|11436.5|30
1598289000000|2020-08-24 17:10:00|11442.5|11439|11443|11440|11444|11441|11441|11437.5|35
1598289300000|2020-08-24 17:15:00|11444|11440.5|11442|11439.5|11445.5|11442|11442|11439.5|56
1598289600000|2020-08-24 17:20:00|11442.5|11438.5|11445.5|11441.5|11445.5|11441.5|11441|11437.5|47
1598289900000|2020-08-24 17:25:00|11445|11442|11443|11439.5|11445.5|11442|11440.5|11437.5|36
1598290200000|2020-08-24 17:30:00|11442.5|11439|11440.5|11437|11442.5|11439.5|11438|11435|48
1598290500000|2020-08-24 17:35:00|11441|11437.5|11441.5|11438|11444|11440.5|11440.5|11437|30
1598290800000|2020-08-24 17:40:00|11442|11438.5|11438.5|11435|11443.5|11440|11437.5|11434.5|52
1598291100000|2020-08-24 17:45:00|11440|11435.5|11437.5|11434|11441.5|11438|11437|11434|14
1598291400000|2020-08-24 17:50:00|11437|11433.5|11441|11437.5|11442|11439|11436.5|11433.5|21
1598291700000|2020-08-24 17:55:00|11440.5|11437|11441|11437|11442.5|11439|11440.5|11437|51
1598292000000|2020-08-24 18:00:00|11440.5|11437.5|11438|11434.5|11441.5|11438.5|11437|11434.5|20
1598292300000|2020-08-24 18:05:00|11438.5|11435|11440|11437|11442|11438.5|11438|11435|14
1598292600000|2020-08-24 18:10:00|11439.5|11436.5|11438.5|11434.5|11440|11436.5|11438|11434.5|28
1598292900000|2020-08-24 18:15:00|11439|11435|11440|11436|11441|11438|11438|11434.5|3
1598293200000|2020-08-24 18:20:00|11439.5|11435.5|11436.5|11433|11439.5|11435.5|11434.5|11431|45
1598293500000|2020-08-24 18:25:00|11437|11433.5|11433.5|11430|11437|11433.5|11432.5|11429.5|6
1598293800000|2020-08-24 18:30:00|11433|11429.5|11432.5|11429.5|11436|11433|11431|11428|22
1598294100000|2020-08-24 18:35:00|11433.5|11430|11433|11429|11434|11431|11431.5|11428|9
1598294400000|2020-08-24 18:40:00|11432.5|11428|11431|11428|11433|11429|11429.5|11427|58
1598294700000|2020-08-24 18:45:00|11430.5|11428.5|11431.5|11428|11434|11431.5|11430|11427|20
1598295000000|2020-08-24 18:50:00|11431|11427.5|11427.5|11424|11433|11429.5|11427|11424|22
1598295300000|2020-08-24 18:55:00|11428|11424.5|11435.5|11432.5|11435.5|11433|11428|11424|18
1598295600000|2020-08-24 19:00:00|11435|11431.5|11433|11429|11436|11433|11432.5|11429|14
1598295900000|2020-08-24 19:05:00|11432.5|11428|11430|11426.5|11432.5|11428|11430|11426.5|1
1598296200000|2020-08-24 19:10:00|11429.5|11425.5|11431.5|11428|11432|11429|11428.5|11425|15
1598296500000|2020-08-24 19:15:00|11432.5|11428.5|11436.5|11433|11436.5|11433.5|11432.5|11428|32
1598296800000|2020-08-24 19:20:00|11436|11432|11441.5|11438|11441.5|11439|11436|11432|40
1598297100000|2020-08-24 19:25:00|11441|11437.5|11441.5|11438|11442.5|11440|11439.5|11436|21
1598297400000|2020-08-24 19:30:00|11441|11437.5|11438.5|11435|11441.5|11437.5|11438|11434.5|66
1598297700000|2020-08-24 19:35:00|11438|11434.5|11438|11434|11440|11436|11436|11432.5|24
1598298000000|2020-08-24 19:40:00|11438.5|11435|11441.5|11437.5|11443|11439|11436.5|11432.5|74
1598298300000|2020-08-24 19:45:00|11442|11438.5|11440.5|11436.5|11444|11440.5|11439|11435.5|48
1598298600000|2020-08-24 19:50:00|11441.5|11438.5|11446|11441.5|11447.5|11444.5|11441.5|11437.5|55
1598298900000|2020-08-24 19:55:00|11445.5|11442|11461|11457|11463.5|11458.5|11444.5|11441|157
1598299200000|2020-08-24 20:00:00|11461.5|11456.5|11456|11452.5|11461.5|11456.5|11454.5|11451|10
1598299500000|2020-08-24 20:05:00|11457.5|11453|11459|11454.5|11459|11455|11456.5|11452|3
1598299800000|2020-08-24 20:10:00|11458.5|11453.5|11456.5|11451.5|11459|11454|11455|11451|4
1598300100000|2020-08-24 20:15:00|11456|11453|11456.5|11451.5|11457.5|11453|11456|11451.5|0
1598300400000|2020-08-24 20:20:00|11456|11452|11456.5|11451.5|11456.5|11452|11456|11451.5|0
1598300700000|2020-08-24 20:25:00|11456|11453|11454.5|11451|11457.5|11453|11454.5|11451|2
1598301000000|2020-08-24 20:30:00|11455|11451.5|11455|11451|11456.5|11452.5|11454|11451|6
1598301300000|2020-08-24 20:35:00|11455.5|11451.5|11454.5|11451|11456|11451.5|11453.5|11449.5|2
1598301600000|2020-08-24 20:40:00|11455|11451.5|11456.5|11450.5|11457|11453|11454|11450|10
1598301900000|2020-08-24 20:45:00|11457|11450|11458.5|11450|11458.5|11450|11457|11449.5|0
1598302200000|2020-08-24 20:50:00|11459|11449.5|11459|11450|11459|11450|11458.5|11449.5|0
1598302500000|2020-08-24 20:55:00|11458.5|11449.5|11471|11462|11471|11462|11458.5|11449.5|19
1598303400000|2020-08-24 21:10:00|11473|11463|11473|11463|11473|11463|11473|11463|8266475
1598303700000|2020-08-24 21:15:00|11472.9|11462.9|11472.9|11462.9|11473|11463|11472.9|11462.9|0
1598304000000|2020-08-24 21:20:00|11473|11463|11473|11463|11473.1|11463.1|11473|11463|0
1598304300000|2020-08-24 21:25:00|11472.9|11462.9|11473|11463|11473|11463|11472.8|11462.8|0
1598304600000|2020-08-24 21:30:00|11472.4|11462.4|11472.4|11462.4|11472.4|11462.4|11472.4|11462.4|0
1598304900000|2020-08-24 21:35:00|11472.5|11462.5|11472.4|11462.4|11473|11463|11472.4|11462.4|0
1598305200000|2020-08-24 21:40:00|11472.3|11462.3|11472.3|11462.3|11472.4|11462.4|11472.3|11462.3|0
1598305500000|2020-08-24 21:45:00|11472.4|11462.4|11472.4|11462.4|11472.5|11462.5|11472.4|11462.4|0
1598305800000|2020-08-24 21:50:00|11472.2|11462.2|11472.4|11462.4|11472.5|11462.5|11472.2|11462.2|0
1598306100000|2020-08-24 21:55:00|11472.2|11462.2|11471.7|11461.7|11472.6|11462.6|11471.7|11461.7|0
1598306400000|2020-08-24 22:00:00|11472.6|11462.6|11472.6|11462.6|11474.1|11464.1|11470.8|11460.8|0
1598306700000|2020-08-24 22:05:00|11472.9|11462.9|11472.3|11462.3|11473.5|11463.5|11472.3|11462.3|0
1598307000000|2020-08-24 22:10:00|11472.9|11462.9|11471.7|11461.7|11472.9|11462.9|11471.4|11461.4|0
1598307300000|2020-08-24 22:15:00|11471.4|11461.4|11472.3|11462.3|11472.3|11462.3|11471.4|11461.4|0
1598307600000|2020-08-24 22:20:00|11472.9|11462.9|11472.9|11462.9|11472.9|11462.9|11472.3|11462.3|0
1598307900000|2020-08-24 22:25:00|11473.2|11463.2|11472.9|11462.9|11473.5|11463.5|11472.9|11462.9|0
1598308200000|2020-08-24 22:30:00|11472.3|11462.3|11473.5|11463.5|11473.5|11463.5|11472.3|11462.3|0
1598308500000|2020-08-24 22:35:00|11474.1|11464.1|11474.6|11464.6|11475.2|11465.2|11473.5|11463.5|0
1598308800000|2020-08-24 22:40:00|11474.9|11464.9|11474|11464|11474.9|11464.9|11474|11464|0
1598309100000|2020-08-24 22:45:00|11474.6|11464.6|11475.2|11465.2|11475.2|11465.2|11474.6|11464.6|0
1598309400000|2020-08-24 22:50:00|11475.7|11465.7|11474|11464|11475.7|11465.7|11474|11464|0
1598309700000|2020-08-24 22:55:00|11474.6|11464.6|11475.2|11465.2|11475.7|11465.7|11474|11464|0
1598310000000|2020-08-24 23:00:00|11475.7|11465.7|11474.6|11464.6|11477.5|11467.5|11474.6|11464.6|0
1598310300000|2020-08-24 23:05:00|11474|11464|11473.7|11463.7|11474|11464|11473.4|11463.4|0
1598310600000|2020-08-24 23:10:00|11474|11464|11473.4|11463.4|11474|11464|11472.8|11462.8|0
1598310900000|2020-08-24 23:15:00|11473.7|11463.7|11474|11464|11474.6|11464.6|11473.7|11463.7|0
1598311200000|2020-08-24 23:20:00|11474.6|11464.6|11472.8|11462.8|11474.6|11464.6|11472.8|11462.8|0
1598311500000|2020-08-24 23:25:00|11473.4|11463.4|11472.8|11462.8|11474|11464|11472.8|11462.8|0
1598311800000|2020-08-24 23:30:00|11472.2|11462.2|11474.9|11464.9|11475.2|11465.2|11472.2|11462.2|0
1598312100000|2020-08-24 23:35:00|11475.2|11465.2|11476.3|11466.3|11476.3|11466.3|11474.6|11464.6|0
1598312400000|2020-08-24 23:40:00|11476|11466|11476.3|11466.3|11476.3|11466.3|11475.7|11465.7|0
1598312700000|2020-08-24 23:45:00|11476.9|11466.9|11487.7|11477.7|11489.4|11479.4|11475.7|11465.7|0
1598313000000|2020-08-24 23:50:00|11488.3|11478.3|11491.2|11481.2|11492.4|11482.4|11486.8|11476.8|0
1598313300000|2020-08-24 23:55:00|11491.8|11481.8|11493.7|11483.7|11494.3|11484.3|11490.9|11480.9|0
1598313600000|2020-08-25 00:00:00|11493.2|11483.2|11486|11476|11493.4|11483.4|11486|11476|0
1598313900000|2020-08-25 00:05:00|11486.6|11476.6|11491.3|11481.3|11491.9|11481.9|11486|11476|0
1598314200000|2020-08-25 00:10:00|11490.7|11480.7|11491.3|11481.3|11491.9|11481.9|11489.5|11479.5|0
1598314500000|2020-08-25 00:15:00|11491.9|11481.9|11490.9|11480.9|11498.7|11488.7|11490.9|11480.9|0
1598314800000|2020-08-25 00:20:00|11491.5|11481.5|11496.9|11486.9|11496.9|11486.9|11490.4|11480.4|0
1598315100000|2020-08-25 00:25:00|11496.4|11486.4|11498.2|11488.2|11498.8|11488.8|11494|11484|0
1598315400000|2020-08-25 00:30:00|11497.6|11487.6|11498.8|11488.8|11501.7|11491.7|11497.6|11487.6|0
1598315700000|2020-08-25 00:35:00|11499.1|11489.1|11500.6|11490.6|11501.7|11491.7|11498.2|11488.2|0
1598316000000|2020-08-25 00:40:00|11501.2|11491.2|11503.5|11493.5|11503.5|11493.5|11500.6|11490.6|0
1598316300000|2020-08-25 00:45:00|11502.9|11492.9|11504.5|11494.5|11506.6|11496.6|11501.7|11491.7|0
1598316600000|2020-08-25 00:50:00|11504.2|11494.2|11505.4|11495.4|11506.6|11496.6|11503.1|11493.1|0
1598316900000|2020-08-25 00:55:00|11506|11496|11510.1|11500.1|11512.4|11502.4|11505.4|11495.4|0
1598317200000|2020-08-25 01:00:00|11496.6|11489.6|11492.6|11487.1|11507.1|11498.6|11484.6|11478.1|171
1598317500000|2020-08-25 01:05:00|11491.6|11487.6|11496.1|11492.1|11499.1|11494.6|11490.1|11486.1|189
1598317800000|2020-08-25 01:10:00|11497.6|11492.6|11498.1|11493.6|11499.6|11496.1|11493.1|11488.6|155
1598318100000|2020-08-25 01:15:00|11497.6|11494.6|11495.6|11492.1|11502.1|11497.6|11491.1|11486.6|236
1598318400000|2020-08-25 01:20:00|11495.1|11492.6|11496.1|11492.1|11498.6|11495.6|11491.1|11486.6|264
1598318700000|2020-08-25 01:25:00|11495.6|11491.6|11492.1|11489.1|11496.1|11493.1|11490.1|11487.1|289
1598319000000|2020-08-25 01:30:00|11493.1|11489.6|11502.6|11498.6|11502.6|11499.1|11485.1|11481.6|251
1598319300000|2020-08-25 01:35:00|11502.1|11497.6|11495.1|11491.1|11503.6|11500.6|11494.1|11490.6|194
1598319600000|2020-08-25 01:40:00|11494.6|11490.6|11495.1|11490.6|11500.6|11498.1|11493.6|11490.6|83
1598319900000|2020-08-25 01:45:00|11494.6|11491.1|11487.6|11483.6|11494.6|11491.1|11487.1|11483.6|144
1598320200000|2020-08-25 01:50:00|11486.6|11484.6|11500.1|11496.6|11500.6|11497.1|11484.1|11481.6|199
1598320500000|2020-08-25 01:55:00|11500.6|11497.1|11499.6|11495.6|11502.1|11498.6|11495.6|11492.6|165
1598320800000|2020-08-25 02:00:00|11499.1|11496.6|11497.6|11493.6|11502.6|11499.6|11493.6|11490.6|124
1598321100000|2020-08-25 02:05:00|11498.6|11494.1|11497.6|11493.6|11500.6|11497.1|11495.6|11492.1|99
1598321400000|2020-08-25 02:10:00|11497.1|11494.1|11498.6|11495.1|11501.1|11497.1|11495.6|11492.1|213
1598321700000|2020-08-25 02:15:00|11499.1|11496.1|11496.1|11492.6|11502.6|11499.6|11496.1|11492.6|161
1598322000000|2020-08-25 02:20:00|11496.6|11493.1|11503.1|11499.1|11504.6|11502.1|11495.6|11492.1|206
1598322300000|2020-08-25 02:25:00|11503.6|11499.6|11504.1|11500.6|11504.6|11501.6|11499.1|11496.1|120
1598322600000|2020-08-25 02:30:00|11503.6|11501.1|11492.1|11489.1|11505.1|11502.6|11491.6|11488.6|200
1598322900000|2020-08-25 02:35:00|11492.6|11488.6|11493.6|11489.6|11495.6|11492.1|11491.1|11487.6|195
1598323200000|2020-08-25 02:40:00|11494.1|11490.6|11498.6|11494.6|11499.1|11495.6|11494.1|11490.6|112
1598323500000|2020-08-25 02:45:00|11498.1|11494.1|11495.1|11492.1|11498.1|11494.1|11493.6|11490.6|132
1598323800000|2020-08-25 02:50:00|11494.1|11492.6|11499.1|11495.6|11499.1|11495.6|11494.1|11490.6|114
1598324100000|2020-08-25 02:55:00|11498.6|11496.1|11497.1|11493.6|11501.6|11497.6|11495.1|11492.1|144
1598324400000|2020-08-25 03:00:00|11496.6|11494.1|11498.6|11495.6|11500.1|11497.1|11495.1|11492.1|156
1598324700000|2020-08-25 03:05:00|11498.1|11494.6|11506.6|11502.6|11507.1|11503.6|11497.1|11493.6|163
1598325000000|2020-08-25 03:10:00|11507.1|11504.1|11501.1|11497.6|11507.1|11504.1|11500.1|11496.6|140
1598325300000|2020-08-25 03:15:00|11501.6|11498.1|11500.1|11496.1|11504.6|11501.6|11499.1|11496.1|221
1598325600000|2020-08-25 03:20:00|11499.6|11497.1|11492.1|11488.1|11499.6|11497.6|11489.6|11486.1|190
1598325900000|2020-08-25 03:25:00|11491.6|11487.1|11492.1|11488.1|11492.1|11489.6|11488.6|11485.6|111
1598326200000|2020-08-25 03:30:00|11491.6|11487.6|11491.6|11488.1|11493.6|11491.1|11488.1|11484.6|366
1598326500000|2020-08-25 03:35:00|11491.1|11487.6|11499.6|11495.1|11499.6|11495.1|11490.6|11487.6|244
1598326800000|2020-08-25 03:40:00|11499.1|11496.6|11497.1|11493.6|11499.6|11496.6|11495.6|11491.6|232
1598327100000|2020-08-25 03:45:00|11494.6|11491.1|11506.4|11504.4|11509.1|11507.1|11494.6|11490.6|321995
1598327400000|2020-08-25 03:50:00|11507|11505|11506.4|11504.4|11510.9|11508.9|11503.3|11501.3|189525
1598327700000|2020-08-25 03:55:00|11506.7|11504.7|11514.8|11512.8|11514.8|11512.8|11503.8|11501.8|128475
1598328000000|2020-08-25 04:00:00|11513.8|11511.8|11515.4|11513.4|11518.6|11516.6|11513.4|11511.4|181650
1598328300000|2020-08-25 04:05:00|11514.5|11512.5|11505.6|11503.6|11515.2|11513.2|11504.5|11502.5|121275
1598328600000|2020-08-25 04:10:00|11505.5|11503.5|11500.1|11498.1|11505.7|11503.7|11488.8|11486.8|276525
1598328900000|2020-08-25 04:15:00|11499.4|11497.4|11492.7|11490.7|11500|11498|11490.9|11488.9|88350
1598329200000|2020-08-25 04:20:00|11492.9|11490.9|11495.4|11493.4|11499.5|11497.5|11488.7|11486.7|120825
1598329500000|2020-08-25 04:25:00|11494.9|11492.9|11484.5|11482.5|11495.3|11493.3|11479.5|11477.5|165225
1598329800000|2020-08-25 04:30:00|11484.6|11482.6|11492.4|11490.4|11492.4|11490.4|11484.1|11482.1|111750
1598330100000|2020-08-25 04:35:00|11492.7|11490.7|11489.4|11487.4|11495.5|11493.5|11488.8|11486.8|109875
1598330400000|2020-08-25 04:40:00|11489.3|11487.3|11491.6|11489.6|11492.2|11490.2|11486|11484|71400
1598330700000|2020-08-25 04:45:00|11491.5|11489.5|11490.3|11488.3|11493.7|11491.7|11490.3|11488.3|62325
1598331000000|2020-08-25 04:50:00|11489.8|11487.8|11485.7|11483.7|11489.8|11487.8|11484.1|11482.1|77250
1598331300000|2020-08-25 04:55:00|11485.6|11483.6|11486.5|11484.5|11490.5|11488.5|11481.8|11479.8|83100
1598331600000|2020-08-25 05:00:00|11486.4|11484.4|11474.7|11472.7|11487.4|11485.4|11474.7|11472.7|131325
1598331900000|2020-08-25 05:05:00|11475.7|11473.7|11451|11449|11478.6|11476.6|11451|11449|442725
1598332200000|2020-08-25 05:10:00|11450.7|11448.7|11453.3|11451.3|11455.7|11453.7|11434.7|11432.7|394800
1598332500000|2020-08-25 05:15:00|11454|11452|11442.1|11440.1|11454.6|11452.6|11436.9|11434.9|184875
1598332800000|2020-08-25 05:20:00|11441.7|11439.7|11434.1|11432.1|11441.7|11439.7|11428.5|11426.5|289050
1598333100000|2020-08-25 05:25:00|11434.8|11432.8|11448.5|11446.5|11451.2|11449.2|11434.8|11432.8|155700
1598333400000|2020-08-25 05:30:00|11447.9|11445.9|11453.3|11451.3|11454.5|11452.5|11446.1|11444.1|100050
1598333700000|2020-08-25 05:35:00|11453.4|11451.4|11457.3|11455.3|11463.5|11461.5|11450.7|11448.7|183225
1598334000000|2020-08-25 05:40:00|11457|11455|11457.9|11455.9|11463|11461|11454.2|11452.2|120900
1598334300000|2020-08-25 05:45:00|11457.6|11455.6|11457|11455|11461.8|11459.8|11455|11453|129225
1598334600000|2020-08-25 05:50:00|11456.9|11454.9|11454.1|11452.1|11456.9|11454.9|11449|11447|95925
1598334900000|2020-08-25 05:55:00|11454.2|11452.2|11457.4|11455.4|11459.8|11457.8|11452.8|11450.8|59250
1598335200000|2020-08-25 06:00:00|11458.5|11456.5|11461.8|11459.8|11466.4|11464.4|11457.6|11455.6|119475
1598335500000|2020-08-25 06:05:00|11461.1|11459.1|11459.1|11457.1|11462.2|11460.2|11454.5|11452.5|113475
1598335800000|2020-08-25 06:10:00|11459|11457|11466.5|11464.5|11469.1|11467.1|11459|11457|102450
1598336100000|2020-08-25 06:15:00|11467.4|11465.4|11470.6|11468.6|11474.4|11472.4|11467.4|11465.4|130500
1598336400000|2020-08-25 06:20:00|11470.9|11468.9|11475.5|11473.5|11476.4|11474.4|11468.4|11466.4|85275
1598336700000|2020-08-25 06:25:00|11475.6|11473.6|11477.3|11475.3|11482.8|11480.8|11475.1|11473.1|117000
1598337000000|2020-08-25 06:30:00|11477.4|11475.4|11473.6|11471.6|11481|11479|11472.6|11470.6|82800
1598337300000|2020-08-25 06:35:00|11473.3|11471.3|11474.4|11472.4|11478|11476|11469.9|11467.9|68775
1598337600000|2020-08-25 06:40:00|11474.3|11472.3|11478.1|11476.1|11481.4|11479.4|11474.3|11472.3|73725
1598337900000|2020-08-25 06:45:00|11477.9|11475.9|11474.6|11472.6|11480.6|11478.6|11474.2|11472.2|75300
1598338200000|2020-08-25 06:50:00|11474.5|11472.5|11471.5|11469.5|11475.3|11473.3|11468.6|11466.6|84150
1598338500000|2020-08-25 06:55:00|11471.3|11469.3|11471.4|11469.4|11475.7|11473.7|11471.3|11469.3|52275
1598338800000|2020-08-25 07:00:00|11470.8|11468.8|11466.4|11464.4|11476.7|11474.7|11456.6|11454.6|155775
1598339100000|2020-08-25 07:05:00|11466.5|11464.5|11469.5|11467.5|11470.4|11468.4|11459.2|11457.2|91650
1598339400000|2020-08-25 07:10:00|11469.3|11467.3|11470|11468|11474.6|11472.6|11466.8|11464.8|59925
1598339700000|2020-08-25 07:15:00|11469.9|11467.9|11468.8|11466.8|11471|11469|11462.9|11460.9|57975
1598340000000|2020-08-25 07:20:00|11468.9|11466.9|11469.4|11467.4|11471.9|11469.9|11464.4|11462.4|44925
1598340300000|2020-08-25 07:25:00|11469.5|11467.5|11467.7|11465.7|11474.1|11472.1|11467.5|11465.5|86625
1598340600000|2020-08-25 07:30:00|11466.3|11464.3|11467.5|11465.5|11475.9|11473.9|11464.7|11462.7|91800
1598340900000|2020-08-25 07:35:00|11467.8|11465.8|11470.7|11468.7|11473.3|11471.3|11464.7|11462.7|53625
1598341200000|2020-08-25 07:40:00|11470.8|11468.8|11470.4|11468.4|11473.2|11471.2|11468.9|11466.9|35700
1598341500000|2020-08-25 07:45:00|11470.3|11468.3|11482.8|11480.8|11489.3|11487.3|11467.4|11465.4|217050
1598341800000|2020-08-25 07:50:00|11482.7|11480.7|11487.3|11485.3|11494.1|11492.1|11482.7|11480.7|160725
1598342100000|2020-08-25 07:55:00|11487.4|11485.4|11480.1|11478.1|11488.6|11486.6|11478.9|11476.9|77325
1598342400000|2020-08-25 08:00:00|11480.4|11478.4|11477.4|11475.4|11480.4|11478.4|11471.6|11469.6|88875
1598342700000|2020-08-25 08:05:00|11477.5|11475.5|11473.6|11471.6|11478.3|11476.3|11473.1|11471.1|110100
1598343000000|2020-08-25 08:10:00|11472.7|11470.7|11473.2|11471.2|11476.8|11474.8|11468.3|11466.3|79500
1598343300000|2020-08-25 08:15:00|11473.7|11471.7|11475.1|11473.1|11477.5|11475.5|11471.2|11469.2|49800
1598343600000|2020-08-25 08:20:00|11475.4|11473.4|11450.9|11448.9|11476.3|11474.3|11447.2|11445.2|180600
1598343900000|2020-08-25 08:25:00|11450.5|11448.5|11456.8|11454.8|11459.3|11457.3|11449.6|11447.6|104475
1598344200000|2020-08-25 08:30:00|11456.7|11454.7|11457.3|11455.3|11464|11462|11455.8|11453.8|79050
1598344500000|2020-08-25 08:35:00|11457.6|11455.6|11439.7|11437.7|11457.6|11455.6|11434|11432|281100
1598344800000|2020-08-25 08:40:00|11439.9|11437.9|11433.6|11431.6|11447.8|11445.8|11432.2|11430.2|168975
1598345100000|2020-08-25 08:45:00|11432.8|11430.8|11431.9|11429.9|11433|11431|11418|11416|356850
1598345400000|2020-08-25 08:50:00|11432.4|11430.4|11432.9|11430.9|11436.9|11434.9|11426.4|11424.4|136500
1598345700000|2020-08-25 08:55:00|11432.8|11430.8|11437.4|11435.4|11441.1|11439.1|11428.8|11426.8|105450
1598346000000|2020-08-25 09:00:00|11438.2|11436.2|11439.5|11437.5|11449.6|11447.6|11433.8|11431.8|166575
1598346300000|2020-08-25 09:05:00|11439.1|11437.1|11442.4|11440.4|11445.7|11443.7|11435.1|11433.1|89925
1598346600000|2020-08-25 09:10:00|11442|11440|11446.4|11444.4|11453.3|11451.3|11442|11440|141975
1598346900000|2020-08-25 09:15:00|11446.2|11444.2|11445.5|11443.5|11450.6|11448.6|11442.5|11440.5|57750
1598347200000|2020-08-25 09:20:00|11444.1|11442.1|11451.5|11449.5|11451.6|11449.6|11443.7|11441.7|51825
1598347500000|2020-08-25 09:25:00|11451.4|11449.4|11462|11460|11466.9|11464.9|11449.1|11447.1|156750
1598347800000|2020-08-25 09:30:00|11461.8|11459.8|11468.5|11466.5|11476.4|11474.4|11461.8|11459.8|242475
1598348100000|2020-08-25 09:35:00|11469.3|11467.3|11466.3|11464.3|11475.6|11473.6|11466|11464|101025
1598348400000|2020-08-25 09:40:00|11466.4|11464.4|11467.6|11465.6|11469.1|11467.1|11462.1|11460.1|138600
1598348700000|2020-08-25 09:45:00|11467.9|11465.9|11475.7|11473.7|11476.1|11474.1|11467.9|11465.9|153750
1598349000000|2020-08-25 09:50:00|11475.6|11473.6|11474.8|11472.8|11477.2|11475.2|11471.7|11469.7|182250
1598349300000|2020-08-25 09:55:00|11474.7|11472.7|11476.6|11474.6|11477.3|11475.3|11474|11472|188925
1598349600000|2020-08-25 10:00:00|11475.9|11472.4|11479.4|11476.9|11480.9|11477.9|11471.4|11468.4|629
1598349900000|2020-08-25 10:05:00|11480.9|11477.9|11482.4|11475.4|11482.4|11479.4|11476.9|11473.9|291
1598350200000|2020-08-25 10:10:00|11482.9|11472.9|11481.6|11471.6|11484.1|11474.1|11479.9|11469.9|9973350
1598350500000|2020-08-25 10:15:00|11481.9|11471.9|11482.2|11472.2|11484.5|11474.5|11481.6|11471.6|0
1598350800000|2020-08-25 10:20:00|11481.6|11471.6|11481.6|11471.6|11482.8|11472.8|11481|11471|0
1598351100000|2020-08-25 10:25:00|11481.9|11471.9|11481|11471|11482.8|11472.8|11481|11471|0
1598351400000|2020-08-25 10:30:00|11481.6|11471.6|11483.4|11473.4|11484.5|11474.5|11481.6|11471.6|0
1598351700000|2020-08-25 10:35:00|11483.9|11473.9|11483.9|11473.9|11484.5|11474.5|11482.2|11472.2|0
1598352000000|2020-08-25 10:40:00|11480.4|11470.4|11482.9|11473.9|11482.9|11475.4|11476.9|11466.9|5
1598352300000|2020-08-25 10:45:00|11482.4|11474.4|11481.9|11476.4|11482.4|11476.4|11481.9|11474.4|0
1598352600000|2020-08-25 10:50:00||11476.9||11476.9||11476.9||11476.4|6
1598352900000|2020-08-25 10:55:00|11482.4|11477.4|11480.4|11476.9|11482.4|11478.9|11480.4|11475.9|23
1598353200000|2020-08-25 11:00:00|11482.4|11477.4|11479.9|11475.9|11484.4|11480.4|11479.9|11475.4|36
1598353500000|2020-08-25 11:05:00|11480.4|11476.4|11479.9|11474.9|11480.4|11477.4|11479.9|11474.4|10
1598353800000|2020-08-25 11:10:00|11478.9|11475.4|11475.9|11471.9|11479.9|11476.4|11475.4|11471.4|71
1598354100000|2020-08-25 11:15:00|11476.4|11471.4|11475.9|11471.9|11476.9|11472.9|11474.4|11471.4|13
1598354400000|2020-08-25 11:20:00|11475.4|11471.4|11475.4|11471.9|11475.9|11472.4|11472.4|11469.4|15
1598354700000|2020-08-25 11:25:00|11474.9|11472.4|11475.9|11472.4|11477.4|11474.4|11473.9|11471.4|33
1598355000000|2020-08-25 11:30:00|11475.4|11471.9|11472.4|11468.9|11475.9|11471.9|11471.4|11467.9|6
1598355300000|2020-08-25 11:35:00|11471.9|11468.4|11475.9|11471.9|11475.9|11472.4|11471.9|11468.4|40
1598355600000|2020-08-25 11:40:00|11475.4|11471.4|11477.4|11472.9|11479.4|11475.9|11474.4|11470.4|9
1598355900000|2020-08-25 11:45:00|11477.9|11473.4|11475.4|11471.9|11477.9|11473.9|11473.4|11470.9|13
1598356200000|2020-08-25 11:50:00|11475.9|11472.4|11474.9|11470.9|11478.4|11474.9|11473.4|11470.4|2
1598356500000|2020-08-25 11:55:00|11475.9|11471.4|11475.4|11471.9|11477.4|11473.4|11474.4|11470.9|2
1598356800000|2020-08-25 12:00:00|11475.9|11472.4|11475.9|11472.4|11477.4|11473.9|11473.4|11470.4|38
1598357100000|2020-08-25 12:05:00|11475.4|11471.9|11481.9|11478.4|11483.9|11480.4|11475.4|11471.9|54
1598357400000|2020-08-25 12:10:00|11481.4|11477.9|11477.9|11474.9|11481.9|11477.9|11477.4|11473.9|29
1598357700000|2020-08-25 12:15:00|11478.4|11473.9|11472.4|11468.4|11478.4|11474.9|11470.9|11467.9|36
1598358000000|2020-08-25 12:20:00|11471.9|11468.9|11476.9|11472.4|11477.4|11474.4|11471.4|11468.4|13
1598358300000|2020-08-25 12:25:00|11477.4|11472.9|11478.4|11474.4|11478.9|11475.4|11476.9|11472.9|50
1598358600000|2020-08-25 12:30:00|11477.9|11474.9|11480.4|11477.4|11481.9|11478.4|11476.9|11473.9|93
1598358900000|2020-08-25 12:35:00|11480.9|11478.4|11481.4|11477.4|11484.4|11480.9|11480.9|11477.4|99
1598359200000|2020-08-25 12:40:00|11480.9|11477.9|11480.4|11477.4|11481.4|11478.4|11478.9|11475.9|20
1598359500000|2020-08-25 12:45:00|11479.9|11476.9|11478.9|11474.9|11482.9|11478.9|11476.9|11473.4|47
1598359800000|2020-08-25 12:50:00|11479.4|11475.4|11477.9|11474.4|11481.4|11477.9|11477.4|11473.9|34
1598360100000|2020-08-25 12:55:00|11477.4|11473.9|11473.9|11469.4|11479.4|11475.9|11472.4|11468.9|43
1598360400000|2020-08-25 13:00:00|11474.4|11469.9|11476.4|11472.9|11479.4|11476.4|11473.9|11469.9|81
1598360700000|2020-08-25 13:05:00|11476.9|11473.4|11474.9|11471.4|11478.4|11475.4|11473.9|11470.9|22
1598361000000|2020-08-25 13:10:00|11475.4|11471.9|11472.9|11469.4|11475.4|11471.9|11471.9|11468.9|42
1598361300000|2020-08-25 13:15:00|11473.4|11469.9|11470.4|11467.4|11474.9|11471.4|11469.9|11466.9|11
1598361600000|2020-08-25 13:20:00|11470.9|11466.9|11468.4|11465.4|11471.9|11467.9|11468.4|11465.4|25
1598361900000|2020-08-25 13:25:00|11467.9|11465.9|11467.9|11464.9|11470.9|11467.4|11466.9|11463.4|91
1598362200000|2020-08-25 13:30:00|11468.4|11465.9|11478.9|11475.4|11480.4|11477.9|11460.9|11457.9|382
1598362500000|2020-08-25 13:35:00|11478.4|11474.9|11456.9|11452.4|11481.9|11477.9|11454.9|11450.9|104
1598362800000|2020-08-25 13:40:00|11456.4|11451.9|11459.9|11455.9|11462.4|11458.4|11447.9|11443.4|350
1598363100000|2020-08-25 13:45:00|11461.4|11456.4|11463.4|11459.9|11464.4|11460.9|11454.4|11450.9|61
1598363400000|2020-08-25 13:50:00|11462.9|11458.9|11458.9|11455.4|11465.9|11462.4|11457.9|11453.9|46
1598363700000|2020-08-25 13:55:00|11458.4|11455.9|11465.4|11460.9|11465.9|11462.4|11457.9|11453.9|105
1598364000000|2020-08-25 14:00:00|11464.9|11460.4|11464.9|11460.9|11468.4|11465.9|11460.9|11457.9|145
1598364300000|2020-08-25 14:05:00|11465.9|11461.4|11448.4|11444.4|11466.4|11462.9|11446.9|11443.4|216
1598364600000|2020-08-25 14:10:00|11447.9|11443.4|11449.9|11446.4|11454.4|11450.9|11445.9|11442.9|40
1598364900000|2020-08-25 14:15:00|11449.4|11446.9|11470.9|11466.4|11472.4|11468.4|11448.9|11444.4|530
1598365200000|2020-08-25 14:20:00|11470.4|11465.4|11473.9|11468.9|11474.4|11470.9|11464.4|11460.4|175
1598365500000|2020-08-25 14:25:00|11473.4|11467.9|11466.9|11462.9|11473.4|11469.4|11459.4|11455.9|145
1598365800000|2020-08-25 14:30:00|11466.4|11459.9|11461.4|11456.9|11466.4|11459.9|11448.9|11446.4|144
1598366100000|2020-08-25 14:35:00|11461.9|11458.9|11472.4|11467.9|11473.9|11469.9|11459.9|11456.4|80
1598366400000|2020-08-25 14:40:00|11471.9|11468.4|11472.4|11468.4|11472.9|11469.4|11465.4|11462.4|64
1598366700000|2020-08-25 14:45:00|11471.9|11466.9|11459.4|11455.9|11473.4|11469.9|11459.4|11455.9|161
1598367000000|2020-08-25 14:50:00|11458.9|11453.9|11453.4|11449.4|11461.4|11456.9|11447.9|11443.9|141
1598367300000|2020-08-25 14:55:00|11452.9|11448.4|11464.4|11460.4|11464.9|11460.9|11448.9|11445.4|137
1598367600000|2020-08-25 15:00:00|11463.9|11458.9|11465.4|11462.4|11471.4|11467.9|11460.9|11457.4|90
1598367900000|2020-08-25 15:05:00|11466.4|11462.9|11468.9|11464.9|11469.4|11465.9|11463.4|11460.4|28
1598368200000|2020-08-25 15:10:00|11468.4|11463.9|11470.4|11466.9|11473.4|11469.9|11463.9|11460.4|146
1598368500000|2020-08-25 15:15:00|11469.9|11466.4|11467.9|11463.9|11470.4|11466.9|11465.4|11461.4|10
1598368800000|2020-08-25 15:20:00|11467.4|11463.4|11465.9|11462.4|11467.9|11463.9|11462.4|11458.9|11
1598369100000|2020-08-25 15:25:00|11466.4|11462.9|11464.4|11460.4|11467.4|11464.4|11461.4|11457.9|16
1598369400000|2020-08-25 15:30:00|11464.9|11460.9|11462.4|11458.9|11464.9|11461.4|11458.9|11455.4|21
1598369700000|2020-08-25 15:35:00|11461.9|11457.9|11457.4|11452.9|11462.4|11458.9|11457.4|11452.9|21
1598370000000|2020-08-25 15:40:00|11458.4|11451.9|11453.9|11449.9|11459.9|11456.4|11450.4|11447.9|47
1598370300000|2020-08-25 15:45:00|11453.4|11448.4|11454.9|11450.9|11454.9|11452.4|11450.4|11447.9|19
1598370600000|2020-08-25 15:50:00|11454.4|11451.4|11457.9|11453.9|11460.9|11457.4|11454.4|11449.9|31
1598370900000|2020-08-25 15:55:00|11458.4|11453.4|11457.4|11454.9|11460.9|11457.4|11457.4|11453.4|52
1598371200000|2020-08-25 16:00:00|11457.9|11455.4|11460.4|11456.4|11460.9|11457.4|11457.9|11454.4|45
1598371500000|2020-08-25 16:05:00|11459.9|11455.9|11461.4|11457.9|11462.4|11458.9|11457.4|11453.9|8
1598371800000|2020-08-25 16:10:00|11460.9|11458.4|11450.4|11446.9|11460.9|11458.4|11447.4|11443.4|49
1598372100000|2020-08-25 16:15:00|11449.9|11446.4|11452.4|11448.9|11454.9|11451.9|11447.4|11443.4|34
1598372400000|2020-08-25 16:20:00|11451.9|11448.4|11455.9|11452.4|11456.4|11452.9|11450.9|11447.4|31
1598372700000|2020-08-25 16:25:00|11456.4|11452.9|11454.4|11450.9|11458.4|11454.9|11452.9|11449.4|40
1598373000000|2020-08-25 16:30:00|11454.9|11451.4|11456.4|11452.9|11458.4|11454.4|11451.9|11448.9|12
1598373300000|2020-08-25 16:35:00|11456.9|11453.4|11460.4|11456.9|11460.9|11457.4|11456.9|11452.9|4
1598373600000|2020-08-25 16:40:00|11460.9|11456.4|11460.4|11457.4|11461.4|11458.9|11458.9|11455.4|13
1598373900000|2020-08-25 16:45:00|11460.9|11456.9|11458.4|11454.9|11460.9|11457.4|11458.4|11454.4|4
1598374200000|2020-08-25 16:50:00|11457.9|11454.4|11454.9|11450.9|11458.4|11454.9|11454.4|11450.9|19
1598374500000|2020-08-25 16:55:00|11455.4|11451.9|11454.4|11450.4|11457.4|11453.9|11451.4|11447.9|12
1598374800000|2020-08-25 17:00:00|11453.9|11450.9|11455.9|11452.4|11457.4|11454.4|11450.9|11447.9|31
1598375100000|2020-08-25 17:05:00|11456.4|11451.4|11454.9|11451.4|11456.4|11451.4|11449.9|11446.9|20
1598375400000|2020-08-25 17:10:00|11454.4|11450.9|11453.4|11449.4|11454.4|11450.9|11449.4|11445.9|21
1598375700000|2020-08-25 17:15:00|11454.4|11449.9|11458.4|11454.4|11458.4|11454.4|11453.9|11449.9|46
1598376000000|2020-08-25 17:20:00|11458.9|11454.9|11459.4|11455.4|11459.4|11455.9|11457.4|11453.4|19
1598376300000|2020-08-25 17:25:00|11459.9|11455.9|11459.4|11455.4|11460.9|11457.9|11458.9|11455.4|7
1598376600000|2020-08-25 17:30:00|11460.4|11455.9|11462.9|11458.9|11463.9|11460.4|11460.4|11455.4|36
1598376900000|2020-08-25 17:35:00|11462.4|11459.4|11460.9|11457.4|11463.9|11460.4|11459.4|11456.4|5
1598377200000|2020-08-25 17:40:00|11461.9|11457.9|11462.9|11459.4|11463.9|11459.9|11458.4|11455.4|6
1598377500000|2020-08-25 17:45:00|11463.9|11459.9|11462.4|11458.4|11466.4|11462.9|11461.4|11457.9|14
1598377800000|2020-08-25 17:50:00|11463.4|11458.9|11462.9|11459.4|11464.4|11460.4|11460.9|11457.9|12
1598378100000|2020-08-25 17:55:00|11463.4|11459.9|11463.4|11459.4|11465.4|11461.9|11461.9|11458.4|1
1598378400000|2020-08-25 18:00:00|11464.4|11459.9|11464.4|11460.9|11464.9|11461.4|11459.9|11456.4|48
1598378700000|2020-08-25 18:05:00|11464.9|11460.4|11464.4|11460.9|11464.9|11462.4|11461.9|11457.9|5
1598379000000|2020-08-25 18:10:00|11464.9|11461.4|11466.4|11462.9|11467.9|11464.4|11464.4|11460.9|12
1598379300000|2020-08-25 18:15:00|11465.9|11461.9|11468.9|11465.4|11468.9|11465.4|11458.4|11452.4|87
1598379600000|2020-08-25 18:20:00|11469.4|11465.9|11473.4|11469.9|11473.4|11470.9|11469.4|11465.4|17
1598379900000|2020-08-25 18:25:00|11472.9|11469.4|11474.4|11470.4|11474.9|11471.9|11471.9|11468.9|13
1598380200000|2020-08-25 18:30:00|11473.9|11470.9|11475.9|11471.9|11476.4|11472.9|11472.9|11469.4|13
1598380500000|2020-08-25 18:35:00|11476.4|11472.4|11473.9|11470.4|11476.4|11472.9|11472.4|11468.4|13
1598380800000|2020-08-25 18:40:00|11474.4|11469.4|11473.4|11469.4|11476.4|11472.9|11471.9|11468.4|34
1598381100000|2020-08-25 18:45:00|11474.4|11469.9|11474.4|11470.9|11476.4|11472.4|11473.9|11469.9|12
1598381400000|2020-08-25 18:50:00|11473.9|11471.4|11475.4|11471.9|11475.4|11472.4|11472.4|11468.4|36
1598381700000|2020-08-25 18:55:00|11474.9|11471.4|11474.9|11471.4|11476.4|11472.9|11472.9|11469.4|32
1598382000000|2020-08-25 19:00:00|11474.4|11470.4|11472.9|11469.4|11475.4|11471.9|11472.4|11468.4|7
1598382300000|2020-08-25 19:05:00|11472.4|11468.4|11475.4|11471.9|11476.9|11473.9|11472.4|11468.4|67
1598382600000|2020-08-25 19:10:00|11475.9|11472.4|11477.4|11473.4|11479.4|11475.9|11475.9|11471.9|112
1598382900000|2020-08-25 19:15:00|11478.4|11473.9|11480.9|11476.9|11480.9|11477.4|11476.9|11472.9|7
1598383200000|2020-08-25 19:20:00|11480.4|11477.4|11481.9|11478.4|11481.9|11478.4|11478.9|11474.4|14
1598383500000|2020-08-25 19:25:00|11481.4|11477.9|11482.4|11478.9|11482.4|11479.9|11480.4|11476.4|59
1598383800000|2020-08-25 19:30:00|11481.9|11479.4|11481.9|11477.9|11484.4|11480.9|11481.4|11477.9|11
1598384100000|2020-08-25 19:35:00|11482.4|11478.4|11484.4|11480.4|11484.4|11481.4|11482.4|11478.4|1
1598384400000|2020-08-25 19:40:00|11483.9|11479.9|11480.9|11476.9|11484.4|11480.9|11479.4|11475.9|13
1598384700000|2020-08-25 19:45:00|11481.4|11477.4|11479.9|11474.9|11484.4|11480.4|11478.4|11474.4|18
1598385000000|2020-08-25 19:50:00|11479.4|11474.4|11481.9|11475.9|11481.9|11477.4|11478.9|11474.4|15
1598385300000|2020-08-25 19:55:00|11482.4|11475.4|11491.4|11485.9|11491.4|11487.9|11479.9|11475.4|259
1598385600000|2020-08-25 20:00:00|11493.9|11487.9|11499.4|11494.9|11509.4|11501.9|11493.9|11487.9|321
1598385900000|2020-08-25 20:05:00|11496.9|11494.4|11496.4|11492.9|11499.4|11494.4|11496.4|11492.9|8
1598386200000|2020-08-25 20:10:00|11498.9|11492.4|11497.4|11489.9|11498.9|11492.4|11494.4|11489.9|10
1598386500000|2020-08-25 20:15:00|11496.4|11489.4|11496.4|11488.4|11496.4|11489.4|11496.4|11488.4|6
1598386800000|2020-08-25 20:20:00|11495.9|11487.9|11494.9|11487.4|11495.9|11487.9|11494.9|11487.4|6
1598387100000|2020-08-25 20:25:00|11495.4|11487.9|11495.4|11485.4|11495.4|11487.9|11495.4|11485.4|7
1598387400000|2020-08-25 20:30:00|11494.9|11487.9|11492.4|11485.4|11494.9|11487.9|11492.4|11485.4|6
1598387700000|2020-08-25 20:35:00|11489.9|11482.9|11489.9|11482.9|11489.9|11482.9|11489.9|11482.9|4
1598388000000|2020-08-25 20:40:00|11493.9|11483.9|11494.9|11485.4|11494.9|11485.4|11493.9|11483.9|16
1598388300000|2020-08-25 20:45:00|11494.4|11483.7|11492.4|11485.4|11494.4|11485.4|11492.4|11483.4|2
1598388600000|2020-08-25 20:50:00||11483.9||11484.4||11484.4||11483.9|4
1598388900000|2020-08-25 20:55:00|11494.4|11485.4|11499.4|11496.9|11499.4|11496.9|11491.9|11482.4|52
1598389200000|2020-08-25 21:00:00|||||||||2
1598389500000|2020-08-25 21:05:00||11496.4||11495.9||11496.4||11495.9|2
1598389800000|2020-08-25 21:10:00|11501.9|11495.4|11501.9|11491.9|11501.9|11495.4|11501.9|11490.4|10050578
1598390100000|2020-08-25 21:15:00|11498.9|11488.9|11498.9|11488.9|11498.9|11488.9|11498.4|11488.4|0
1598390400000|2020-08-25 21:20:00|11499|11489|11498|11488|11499|11489|11498|11488|0
1598390700000|2020-08-25 21:25:00|11497.9|11487.9|11502.3|11492.3|11502.3|11492.3|11497.1|11487.1|0
1598391000000|2020-08-25 21:30:00|11502.7|11492.7|11503.6|11493.6|11503.7|11493.7|11502.7|11492.7|0
1598391300000|2020-08-25 21:35:00|11503.5|11493.5|11503.6|11493.6|11503.6|11493.6|11503.5|11493.5|0
1598391600000|2020-08-25 21:40:00|11503.8|11493.8|11503|11493|11504.6|11494.6|11502.9|11492.9|0
1598391900000|2020-08-25 21:45:00|11503.1|11493.1|11502.2|11492.2|11503.1|11493.1|11502.2|11492.2|0
1598392200000|2020-08-25 21:50:00|11502.3|11492.3|11502.2|11492.2|11502.3|11492.3|11502.1|11492.1|0
1598392500000|2020-08-25 21:55:00|11502.3|11492.3|11502.7|11492.7|11503.8|11493.8|11502.3|11492.3|0
1598392800000|2020-08-25 22:00:00|11505.4|11495.4|11503.9|11493.9|11505.4|11495.4|11503.4|11493.4|0
1598393100000|2020-08-25 22:05:00|11503.4|11493.4|11505.1|11495.1|11505.1|11495.1|11503.4|11493.4|0
1598393400000|2020-08-25 22:10:00|11505.7|11495.7|11504.5|11494.5|11505.7|11495.7|11504.5|11494.5|0
1598393700000|2020-08-25 22:15:00|11505.1|11495.1|11506.3|11496.3|11506.3|11496.3|11505.1|11495.1|0
1598394000000|2020-08-25 22:20:00|11505.7|11495.7|11503.4|11493.4|11505.7|11495.7|11503.4|11493.4|0
1598394300000|2020-08-25 22:25:00|11503.6|11493.6|11503.4|11493.4|11504|11494|11502.2|11492.2|0
1598394600000|2020-08-25 22:30:00|11503.7|11493.7|11503.4|11493.4|11505.1|11495.1|11503.4|11493.4|0
1598394900000|2020-08-25 22:35:00|11504|11494|11502.8|11492.8|11504|11494|11502.8|11492.8|0
1598395200000|2020-08-25 22:40:00|11503.4|11493.4|11503.4|11493.4|11504|11494|11503.4|11493.4|0
1598395500000|2020-08-25 22:45:00|11504|11494|11504.6|11494.6|11504.6|11494.6|11504|11494|0
1598395800000|2020-08-25 22:50:00|11504.3|11494.3|11504|11494|11504.3|11494.3|11504|11494|0
1598396100000|2020-08-25 22:55:00|11504.6|11494.6|11503.6|11493.6|11505.1|11495.1|11503.6|11493.6|0
1598396400000|2020-08-25 23:00:00|11503|11493|11502.4|11492.4|11503|11493|11502.4|11492.4|0
1598396700000|2020-08-25 23:05:00|11503|11493|11504.2|11494.2|11504.2|11494.2|11502.4|11492.4|0
1598397000000|2020-08-25 23:10:00|11503.9|11493.9|11504.8|11494.8|11504.8|11494.8|11503.6|11493.6|0
1598397300000|2020-08-25 23:15:00|11504.2|11494.2|11504.3|11494.3|11504.9|11494.9|11504.2|11494.2|0
1598397600000|2020-08-25 23:20:00|11504.9|11494.9|11504.3|11494.3|11504.9|11494.9|11504.3|11494.3|0
1598397900000|2020-08-25 23:25:00|11504.9|11494.9|11506.6|11496.6|11506.6|11496.6|11504.3|11494.3|0
1598398200000|2020-08-25 23:30:00|11507.2|11497.2|11509|11499|11509|11499|11507.2|11497.2|0
1598398500000|2020-08-25 23:35:00|11509.6|11499.6|11509|11499|11509.6|11499.6|11508.4|11498.4|0
1598398800000|2020-08-25 23:40:00|11509.3|11499.3|11509.6|11499.6|11509.6|11499.6|11509|11499|0
1598399100000|2020-08-25 23:45:00|11510.1|11500.1|11509.8|11499.8|11510.5|11500.5|11508.7|11498.7|0
1598399400000|2020-08-25 23:50:00|11509.2|11499.2|11508.1|11498.1|11510.4|11500.4|11507.5|11497.5|0
1598399700000|2020-08-25 23:55:00|11507.5|11497.5|11506.3|11496.3|11508.1|11498.1|11505.7|11495.7|0
1598400000000|2020-08-26 00:00:00|11505.7|11495.7|11507.5|11497.5|11507.5|11497.5|11504.6|11494.6|0
1598400300000|2020-08-26 00:05:00|11507|11497|11510.4|11500.4|11511.1|11501.1|11507|11497|0
1598400600000|2020-08-26 00:10:00|11509.8|11499.8|11510.4|11500.4|11511.5|11501.5|11509.2|11499.2|0
1598400900000|2020-08-26 00:15:00|11509.8|11499.8|11503.7|11493.7|11509.8|11499.8|11503.7|11493.7|0
1598401200000|2020-08-26 00:20:00|11504.3|11494.3|11503.7|11493.7|11505.5|11495.5|11503.7|11493.7|0
1598401500000|2020-08-26 00:25:00|11503.2|11493.2|11503.7|11493.7|11504.9|11494.9|11502.6|11492.6|0
1598401800000|2020-08-26 00:30:00|11504.3|11494.3|11501.5|11491.5|11504.3|11494.3|11501.5|11491.5|0
1598402100000|2020-08-26 00:35:00|11502.1|11492.1|11499.1|11489.1|11502.1|11492.1|11497.4|11487.4|0
1598402400000|2020-08-26 00:40:00|11498.5|11488.5|11499.7|11489.7|11499.7|11489.7|11497.4|11487.4|0
1598402700000|2020-08-26 00:45:00|11500.3|11490.3|11499.1|11489.1|11500.9|11490.9|11498.8|11488.8|0
1598403000000|2020-08-26 00:50:00|11498.8|11488.8|11497.4|11487.4|11499.1|11489.1|11496.8|11486.8|0
1598403300000|2020-08-26 00:55:00|11497|11487|11497.4|11487.4|11498.5|11488.5|11496.2|11486.2|0
1598403600000|2020-08-26 01:00:00|11506.9|11496.9|11495.1|11486.6|11508.6|11500.1|11494.9|11484.9|128
1598403900000|2020-08-26 01:05:00|11494.6|11487.1|11485.1|11479.6|11494.6|11489.1|11485.1|11479.6|46
1598404200000|2020-08-26 01:10:00|11484.6|11479.1|11491.1|11486.6|11491.1|11486.6|11482.1|11477.6|104
1598404500000|2020-08-26 01:15:00|11490.1|11487.1|11481.6|11476.6|11491.1|11487.6|11479.1|11476.6|47
1598404800000|2020-08-26 01:20:00|11481.1|11475.6|11483.1|11478.1|11484.6|11480.6|11476.1|11472.1|73
1598405100000|2020-08-26 01:25:00|11482.6|11477.6|11487.1|11481.6|11489.1|11484.1|11480.6|11475.1|75
1598405400000|2020-08-26 01:30:00|11487.6|11483.6|11479.6|11475.1|11488.6|11484.6|11477.6|11474.1|109
1598405700000|2020-08-26 01:35:00|11479.1|11474.6|11493.1|11487.6|11496.1|11490.6|11478.6|11474.6|77
1598406000000|2020-08-26 01:40:00|11494.1|11488.1|11491.6|11487.6|11495.1|11490.6|11489.1|11484.6|88
1598406300000|2020-08-26 01:45:00|11491.1|11488.1|11500.6|11495.6|11501.1|11497.6|11491.1|11486.1|132
1598406600000|2020-08-26 01:50:00|11501.1|11496.1|11500.6|11495.6|11504.1|11500.1|11499.6|11494.6|69
1598406900000|2020-08-26 01:55:00|11501.1|11496.1|11495.6|11491.6|11501.6|11496.6|11494.1|11491.6|115
1598407200000|2020-08-26 02:00:00|11496.1|11492.1|11497.1|11493.1|11497.6|11494.6|11493.1|11489.1|123
1598407500000|2020-08-26 02:05:00|11497.6|11493.6|11491.6|11486.6|11498.1|11494.6|11490.6|11486.6|74
1598407800000|2020-08-26 02:10:00|11491.1|11484.1|11492.1|11487.6|11493.6|11490.1|11487.6|11484.1|125
1598408100000|2020-08-26 02:15:00|11493.1|11488.1|11497.1|11493.6|11497.1|11493.6|11490.6|11486.6|81
1598408400000|2020-08-26 02:20:00|11496.6|11491.6|11496.6|11492.6|11497.1|11493.6|11493.1|11489.1|114
1598408700000|2020-08-26 02:25:00|11496.1|11493.1|11506.1|11502.1|11506.1|11502.6|11496.1|11492.6|109
1598409000000|2020-08-26 02:30:00|11508.1|11501.6|11502.1|11498.1|11508.6|11504.6|11497.6|11494.1|183
1598409300000|2020-08-26 02:35:00|11501.6|11498.6|11492.6|11488.6|11502.1|11498.6|11491.1|11487.6|115
1598409600000|2020-08-26 02:40:00|11493.1|11489.1|11494.6|11492.1|11498.1|11494.6|11491.6|11489.1|206
1598409900000|2020-08-26 02:45:00|11496.6|11492.6|11498.1|11494.6|11498.1|11494.6|11493.6|11490.1|54
1598410200000|2020-08-26 02:50:00|11497.6|11492.6|11488.6|11485.1|11497.6|11493.1|11488.6|11484.6|167
1598410500000|2020-08-26 02:55:00|11489.1|11485.6|11491.1|11487.1|11493.6|11489.6|11488.6|11485.6|107
1598410800000|2020-08-26 03:00:00|11490.6|11486.6|11487.6|11483.1|11491.6|11487.6|11485.1|11480.6|236
1598411100000|2020-08-26 03:05:00|11487.1|11482.6|11486.6|11482.1|11488.1|11483.6|11484.6|11480.6|139
1598411400000|2020-08-26 03:10:00|11486.1|11481.6|11492.6|11488.6|11492.6|11489.1|11485.1|11481.6|147
1598411700000|2020-08-26 03:15:00|11492.1|11488.1|11485.6|11480.1|11492.1|11488.6|11482.1|11477.6|156
1598412000000|2020-08-26 03:20:00|11485.1|11479.6|11481.6|11477.6|11486.1|11481.1|11481.1|11477.6|125
1598412300000|2020-08-26 03:25:00|11481.1|11475.6|11473.1|11468.6|11484.1|11480.1|11466.6|11463.1|395
1598412600000|2020-08-26 03:30:00|11472.6|11468.1|11477.1|11473.1|11478.6|11474.1|11468.6|11464.6|588
1598412900000|2020-08-26 03:35:00|11476.6|11472.6|11475.1|11471.6|11478.1|11473.6|11470.6|11466.6|129
1598413200000|2020-08-26 03:40:00|11474.6|11471.1|11477.1|11472.6|11480.6|11476.6|11471.6|11469.1|570
1598413500000|2020-08-26 03:45:00|11481.1|11473.6|11487.4|11485.4|11487.4|11485.4|11468.1|11466.1|263426
1598413800000|2020-08-26 03:50:00|11487.9|11485.9|11486.9|11484.9|11492.2|11490.2|11482.4|11480.4|144300
1598414100000|2020-08-26 03:55:00|11487.2|11485.2|11486.2|11484.2|11488.1|11486.1|11482.6|11480.6|99150
1598414400000|2020-08-26 04:00:00|11485.4|11483.4|11490.3|11488.3|11492.1|11490.1|11485.2|11483.2|107700
1598414700000|2020-08-26 04:05:00|11489.2|11487.2|11486.1|11484.1|11490.2|11488.2|11485.2|11483.2|98625
1598415000000|2020-08-26 04:10:00|11485.9|11483.9|11480.1|11478.1|11486.1|11484.1|11479.3|11477.3|80100
1598415300000|2020-08-26 04:15:00|11480.2|11478.2|11474.9|11472.9|11484.1|11482.1|11471.7|11469.7|138450
1598415600000|2020-08-26 04:20:00|11475|11473|11472.2|11470.2|11476.2|11474.2|11466.2|11464.2|334950
1598415900000|2020-08-26 04:25:00|11472.7|11470.7|11464|11462|11476.1|11474.1|11460.8|11458.8|155175
1598416200000|2020-08-26 04:30:00|11463.9|11461.9|11465.3|11463.3|11470.3|11468.3|11463.6|11461.6|125775
1598416500000|2020-08-26 04:35:00|11465.5|11463.5|11470.8|11468.8|11472|11470|11462.3|11460.3|81900
1598416800000|2020-08-26 04:40:00|11470.6|11468.6|11464|11462|11471|11469|11459|11457|135375
1598417100000|2020-08-26 04:45:00|11463.8|11461.8|11465.3|11463.3|11468.2|11466.2|11462.2|11460.2|70500
1598417400000|2020-08-26 04:50:00|11465.4|11463.4|11471.4|11469.4|11472.4|11470.4|11465.3|11463.3|57300
1598417700000|2020-08-26 04:55:00|11471.1|11469.1|11476.5|11474.5|11477.6|11475.6|11469.9|11467.9|89325
1598418000000|2020-08-26 05:00:00|11476.6|11474.6|11476.4|11474.4|11479.7|11477.7|11473.1|11471.1|56025
1598418300000|2020-08-26 05:05:00|11476.8|11474.8|11472.8|11470.8|11478.6|11476.6|11470|11468|37125
1598418600000|2020-08-26 05:10:00|11473.6|11471.6|11473.6|11471.6|11475.4|11473.4|11471.5|11469.5|25725
1598418900000|2020-08-26 05:15:00|11473.4|11471.4|11477.1|11475.1|11480.5|11478.5|11472.7|11470.7|26025
1598419200000|2020-08-26 05:20:00|11477.3|11475.3|11478.8|11476.8|11479.9|11477.9|11474.2|11472.2|41775
1598419500000|2020-08-26 05:25:00|11478.5|11476.5|11473.5|11471.5|11481|11479|11471.7|11469.7|33150
1598419800000|2020-08-26 05:30:00|11474.3|11472.3|11474.8|11472.8|11477.8|11475.8|11469.1|11467.1|48900
1598420100000|2020-08-26 05:35:00|11474.7|11472.7|11474.2|11472.2|11475.3|11473.3|11471.6|11469.6|67650
1598420400000|2020-08-26 05:40:00|11474.1|11472.1|11471.1|11469.1|11474.9|11472.9|11466.8|11464.8|34200
1598420700000|2020-08-26 05:45:00|11471.2|11469.2|11472.3|11470.3|11474.8|11472.8|11470.7|11468.7|21225
1598421000000|2020-08-26 05:50:00|11472.4|11470.4|11469.8|11467.8|11476.1|11474.1|11469.7|11467.7|65025
1598421300000|2020-08-26 05:55:00|11469.7|11467.7|11471.1|11469.1|11471.6|11469.6|11464.4|11462.4|224475
1598421600000|2020-08-26 06:00:00|11471|11469|11465|11463|11471.6|11469.6|11462.1|11460.1|67575
1598421900000|2020-08-26 06:05:00|11464.9|11462.9|11467.9|11465.9|11468.5|11466.5|11461.4|11459.4|29325
1598422200000|2020-08-26 06:10:00|11467.7|11465.7|11469.7|11467.7|11471.3|11469.3|11464.9|11462.9|56475
1598422500000|2020-08-26 06:15:00|11469.6|11467.6|11468.2|11466.2|11473.8|11471.8|11468.2|11466.2|79950
1598422800000|2020-08-26 06:20:00|11467.9|11465.9|11471.1|11469.1|11471.5|11469.5|11467.1|11465.1|27975
1598423100000|2020-08-26 06:25:00|11472.1|11470.1|11467.2|11465.2|11472.5|11470.5|11466.3|11464.3|17550
1598423400000|2020-08-26 06:30:00|11467.1|11465.1|11467.4|11465.4|11469.3|11467.3|11460.6|11458.6|33975
1598423700000|2020-08-26 06:35:00|11468.2|11466.2|11466.4|11464.4|11468.7|11466.7|11461.5|11459.5|39150
1598424000000|2020-08-26 06:40:00|11466|11464|11471.2|11469.2|11471.5|11469.5|11462.8|11460.8|62100
1598424300000|2020-08-26 06:45:00|11471.3|11469.3|11473|11471|11476.6|11474.6|11470.2|11468.2|42450
1598424600000|2020-08-26 06:50:00|11473.1|11471.1|11472.1|11470.1|11474.9|11472.9|11469.1|11467.1|28050
1598424900000|2020-08-26 06:55:00|11471.8|11469.8|11469.2|11467.2|11471.8|11469.8|11464.1|11462.1|34875
1598425200000|2020-08-26 07:00:00|11469|11467|11463.3|11461.3|11469|11467|11460.2|11458.2|86325
1598425500000|2020-08-26 07:05:00|11464.1|11462.1|11472.1|11470.1|11472.3|11470.3|11461.4|11459.4|162900
1598425800000|2020-08-26 07:10:00|11472.2|11470.2|11471.1|11469.1|11475.2|11473.2|11470.4|11468.4|114150
1598426100000|2020-08-26 07:15:00|11471.2|11469.2|11480.2|11478.2|11483.8|11481.8|11471.2|11469.2|155850
1598426400000|2020-08-26 07:20:00|11480.5|11478.5|11481.9|11479.9|11484.3|11482.3|11477.4|11475.4|61950
1598426700000|2020-08-26 07:25:00|11481.8|11479.8|11480.1|11478.1|11486.2|11484.2|11479|11477|55650
1598427000000|2020-08-26 07:30:00|11479.9|11477.9|11479.8|11477.8|11480.2|11478.2|11476.2|11474.2|41700
1598427300000|2020-08-26 07:35:00|11479.5|11477.5|11481.7|11479.7|11483.7|11481.7|11477.3|11475.3|82200
1598427600000|2020-08-26 07:40:00|11481.8|11479.8|11485.3|11483.3|11488.8|11486.8|11481.4|11479.4|46500
1598427900000|2020-08-26 07:45:00|11485.2|11483.2|11491.3|11489.3|11498.3|11496.3|11484.4|11482.4|82650
1598428200000|2020-08-26 07:50:00|11491.4|11489.4|11486.6|11484.6|11493.9|11491.9|11484.3|11482.3|54750
1598428500000|2020-08-26 07:55:00|11486.8|11484.8|11484.2|11482.2|11488.4|11486.4|11482.1|11480.1|40650
1598428800000|2020-08-26 08:00:00|11484.3|11482.3|11479.5|11477.5|11484.4|11482.4|11478.1|11476.1|60750
1598429100000|2020-08-26 08:05:00|11479.4|11477.4|11482.1|11480.1|11483|11481|11477.7|11475.7|52200
1598429400000|2020-08-26 08:10:00|11481.8|11479.8|11481.6|11479.6|11482.5|11480.5|11477.6|11475.6|62700
1598429700000|2020-08-26 08:15:00|11481.7|11479.7|11488.2|11486.2|11488.7|11486.7|11481.6|11479.6|35850
1598430000000|2020-08-26 08:20:00|11488.6|11486.6|11488.5|11486.5|11493.6|11491.6|11488.1|11486.1|144450
1598430300000|2020-08-26 08:25:00|11488.8|11486.8|11493.4|11491.4|11493.4|11491.4|11484.6|11482.6|76575
1598430600000|2020-08-26 08:30:00|11494|11492|11506.3|11504.3|11509|11507|11494|11492|138225
1598430900000|2020-08-26 08:35:00|11506.4|11504.4|11511.1|11509.1|11520|11518|11506.4|11504.4|152175
1598431200000|2020-08-26 08:40:00|11511.2|11509.2|11508.4|11506.4|11515.2|11513.2|11505.7|11503.7|129750
1598431500000|2020-08-26 08:45:00|11508.5|11506.5|11507.4|11505.4|11510.8|11508.8|11503.1|11501.1|45600
1598431800000|2020-08-26 08:50:00|11507.2|11505.2|11513|11511|11513.3|11511.3|11507|11505|64200
1598432100000|2020-08-26 08:55:00|11512.2|11510.2|11512.4|11510.4|11513.1|11511.1|11509.3|11507.3|48675
1598432400000|2020-08-26 09:00:00|11512.6|11510.6|11530.9|11528.9|11536.4|11534.4|11512.6|11510.6|219975
1598432700000|2020-08-26 09:05:00|11531.7|11529.7|11543.8|11541.8|11548.3|11546.3|11531.7|11529.7|184725
1598433000000|2020-08-26 09:10:00|11543.7|11541.7|11541.1|11539.1|11543.7|11541.7|11533.4|11531.4|120975
1598433300000|2020-08-26 09:15:00|11540.5|11538.5|11538.5|11536.5|11542.5|11540.5|11533.7|11531.7|80550
1598433600000|2020-08-26 09:20:00|11538.4|11536.4|11540.9|11538.9|11543.3|11541.3|11536.9|11534.9|87150
1598433900000|2020-08-26 09:25:00|11540.4|11538.4|11537.2|11535.2|11541.5|11539.5|11534.4|11532.4|51675
1598434200000|2020-08-26 09:30:00|11537.4|11535.4|11534.3|11532.3|11539.4|11537.4|11533.5|11531.5|77550
1598434500000|2020-08-26 09:35:00|11534.4|11532.4|11548.4|11546.4|11549.3|11547.3|11534.4|11532.4|156600
1598434800000|2020-08-26 09:40:00|11549|11547|11544.7|11542.7|11550.7|11548.7|11542.2|11540.2|201150
1598435100000|2020-08-26 09:45:00|11544.2|11542.2|11547.6|11545.6|11548.2|11546.2|11543.5|11541.5|116100
1598435400000|2020-08-26 09:50:00|11547.4|11545.4|11547.9|11545.9|11550.8|11548.8|11546.1|11544.1|104550
1598435700000|2020-08-26 09:55:00|11548|11546|11553.8|11551.8|11553.8|11551.8|11547.3|11545.3|213075
1598436000000|2020-08-26 10:00:00|11554|11551.7|11553.8|11550.8|11564.3|11561.3|11552.3|11549.8|483
1598436300000|2020-08-26 10:05:00|11554.8|11550.3|11552.8|11548.8|11554.8|11550.8|11547.3|11544.8|382
1598436600000|2020-08-26 10:10:00|11555.1|11545.1|11555.6|11545.6|11556.2|11546.2|11554.5|11544.5|5911498
1598436900000|2020-08-26 10:15:00|11556.2|11546.2|11556.2|11546.2|11556.2|11546.2|11555.1|11545.1|0
1598437200000|2020-08-26 10:20:00|11555.7|11545.7|11554.5|11544.5|11555.7|11545.7|11554.5|11544.5|0
1598437500000|2020-08-26 10:25:00|11555.1|11545.1|11554.5|11544.5|11555.1|11545.1|11553.9|11543.9|0
1598437800000|2020-08-26 10:30:00|11555.1|11545.1|11554.5|11544.5|11555.7|11545.7|11553.9|11543.9|0
1598438100000|2020-08-26 10:35:00|11555.1|11545.1|11556.2|11546.2|11556.8|11546.8|11553.9|11543.9|0
1598438400000|2020-08-26 10:40:00|11556.8|11546.8|11557.6|11547.6|11561.1|11551.1|11552.3|11542.3|4
1598438700000|2020-08-26 10:45:00|11557.3|11547.3|11559.8|11549.8|11559.8|11549.8|11557.3|11547.3|2
1598439000000|2020-08-26 10:50:00|11558.3|11548.3|11558.8|11551.8|11560.3|11552.8|11558.3|11548.3|22
1598439300000|2020-08-26 10:55:00|11557.8||11558.3||11558.3||11557.8||5
1598439600000|2020-08-26 11:00:00|11557.8|11552.8|11558.3|11551.8|11561.3|11556.8|11550.8|11543.8|184
1598439900000|2020-08-26 11:05:00|11557.8|11552.3|11553.3|11548.8|11557.8|11552.3|11551.3|11545.3|31
1598440200000|2020-08-26 11:10:00|11554.8|11549.8|11556.3|11549.8|11556.3|11550.8|11547.8|11542.8|67
1598440500000|2020-08-26 11:15:00|11555.3|11549.3|11557.3|11550.8|11557.8|11551.3|11555.3|11548.8|17
1598440800000|2020-08-26 11:20:00|11556.3|11551.3|11561.3|11555.8|11561.3|11556.3|11555.3|11549.3|4
1598441100000|2020-08-26 11:25:00|11562.8|11556.3|11566.8|11562.3|11570.3|11566.3|11562.8|11556.3|3
1598441400000|2020-08-26 11:30:00|11566.3|11562.8|11564.8|11559.8|11566.3|11562.8|11564.3|11559.3|36
1598441700000|2020-08-26 11:35:00|11564.3|11558.8|11560.8|11555.8|11565.8|11562.8|11560.8|11555.8|4
1598442000000|2020-08-26 11:40:00|11560.3|11555.3|11561.3|11555.3|11561.8|11555.8|11559.3|11554.3|1
1598442300000|2020-08-26 11:45:00|11560.8|11554.8|11556.3|11550.8|11560.8|11555.3|11555.3|11550.8|1
1598442600000|2020-08-26 11:50:00|11555.8|11551.8|11555.8|11550.8|11557.8|11552.8|11553.8|11548.8|2
1598442900000|2020-08-26 11:55:00|11555.3|11550.3|11551.8|11546.8|11555.3|11550.8|11548.3|11545.8|8
1598443200000|2020-08-26 12:00:00|11550.8|11545.8|11549.3|11544.8|11552.3|11547.3|11548.8|11544.8|3
1598443500000|2020-08-26 12:05:00|11548.8|11544.3|11552.8|11547.8|11552.8|11548.3|11547.8|11543.3|30
1598443800000|2020-08-26 12:10:00|11551.8|11547.3|11550.8|11546.8|11553.3|11548.8|11550.3|11545.8|1
1598444100000|2020-08-26 12:15:00|11551.3|11545.8|11549.8|11545.8|11551.3|11547.3|11549.3|11544.8|0
1598444400000|2020-08-26 12:20:00|11550.3|11546.3|11557.8|11553.3|11558.8|11554.3|11550.3|11546.3|13
1598444700000|2020-08-26 12:25:00|11557.3|11552.8|11554.8|11550.3|11557.8|11554.3|11554.8|11550.3|36
1598445000000|2020-08-26 12:30:00|11554.3|11549.8|11551.8|11547.3|11555.3|11550.8|11548.8|11544.8|5
1598445300000|2020-08-26 12:35:00|11552.8|11547.8|11551.3|11546.8|11553.3|11549.8|11549.3|11544.8|4
1598445600000|2020-08-26 12:40:00|11550.8|11547.3|11550.3|11545.8|11552.3|11547.8|11549.3|11544.8|6
1598445900000|2020-08-26 12:45:00|11549.8|11545.3|11550.3|11546.3|11552.3|11548.3|11547.3|11542.8|8
1598446200000|2020-08-26 12:50:00|11549.8|11546.8|11552.3|11546.8|11552.8|11548.8|11548.3|11544.3|15
1598446500000|2020-08-26 12:55:00|11552.8|11547.8|11553.3|11549.3|11554.8|11550.3|11551.3|11547.3|52
1598446800000|2020-08-26 13:00:00|11552.8|11548.8|11552.3|11548.8|11554.8|11550.3|11551.3|11547.3|7
1598447100000|2020-08-26 13:05:00|11551.8|11548.3|11555.8|11551.3|11556.3|11551.3|11549.8|11546.3|11
1598447400000|2020-08-26 13:10:00|11555.3|11551.8|11558.3|11554.3|11558.3|11554.3|11555.3|11551.8|7
1598447700000|2020-08-26 13:15:00|11557.8|11554.8|11559.8|11555.8|11560.3|11556.8|11557.3|11554.3|28
1598448000000|2020-08-26 13:20:00|11560.3|11556.3|11554.8|11550.3|11560.8|11557.3|11554.3|11550.3|4
1598448300000|2020-08-26 13:25:00|11554.3|11549.8|11551.3|11546.8|11554.8|11550.3|11550.3|11545.8|19
1598448600000|2020-08-26 13:30:00|11550.8|11546.3|11567.3|11563.3|11567.3|11563.3|11549.3|11546.3|30
1598448900000|2020-08-26 13:35:00|11568.8|11563.8|11575.3|11571.8|11587.8|11583.8|11568.8|11563.8|264
1598449200000|2020-08-26 13:40:00|11576.3|11572.8|11575.8|11571.3|11579.8|11575.8|11571.3|11567.8|84
1598449500000|2020-08-26 13:45:00|11574.8|11569.8|11579.8|11575.8|11579.8|11576.8|11569.3|11566.3|128
1598449800000|2020-08-26 13:50:00|11579.3|11574.3|11566.8|11562.3|11579.8|11574.3|11563.3|11559.8|31
1598450100000|2020-08-26 13:55:00|11567.3|11562.8|11571.8|11567.8|11578.8|11574.8|11567.3|11562.8|37
1598450400000|2020-08-26 14:00:00|11571.3|11567.3|11571.8|11567.3|11573.8|11569.3|11564.8|11561.8|75
1598450700000|2020-08-26 14:05:00|11572.8|11567.8|11584.3|11580.3|11584.3|11581.3|11571.8|11567.8|111
1598451000000|2020-08-26 14:10:00|11583.8|11579.8|11569.8|11567.3|11583.8|11579.8|11569.3|11566.3|42
1598451300000|2020-08-26 14:15:00|11570.3|11566.3|11560.8|11557.3|11570.3|11567.3|11554.3|11550.8|165
1598451600000|2020-08-26 14:20:00|11560.3|11556.3|11555.3|11551.3|11560.3|11556.3|11550.3|11546.3|374
1598451900000|2020-08-26 14:25:00|11556.3|11552.3|11555.8|11552.3|11559.8|11555.3|11553.3|11549.3|65
1598452200000|2020-08-26 14:30:00|11556.8|11552.8|11561.3|11558.3|11561.3|11558.3|11552.3|11548.8|90
1598452500000|2020-08-26 14:35:00|11562.8|11558.8|11563.3|11559.8|11563.8|11560.8|11559.3|11555.8|92
1598452800000|2020-08-26 14:40:00|11562.8|11559.3|11562.3|11558.8|11565.3|11561.8|11561.8|11558.8|47
1598453100000|2020-08-26 14:45:00|11561.8|11559.3|11564.3|11560.8|11565.3|11561.8|11557.3|11553.3|91
1598453400000|2020-08-26 14:50:00|11563.8|11559.8|11561.3|11558.3|11565.8|11562.3|11557.3|11554.8|78
1598453700000|2020-08-26 14:55:00|11560.8|11557.3|11565.3|11562.8|11569.8|11565.3|11557.3|11553.8|145
1598454000000|2020-08-26 15:00:00|11566.3|11563.3|11568.3|11563.3|11568.8|11565.8|11565.8|11561.8|24
1598454300000|2020-08-26 15:05:00|11567.8|11563.8|11562.8|11559.3|11569.3|11565.8|11561.3|11558.3|71
1598454600000|2020-08-26 15:10:00|11563.3|11559.8|11562.3|11559.8|11565.3|11561.3|11562.3|11559.8|4
1598454900000|2020-08-26 15:15:00|11562.8|11560.3|11558.3|11554.3|11565.3|11561.3|11555.8|11551.8|74
1598455200000|2020-08-26 15:20:00|11559.3|11554.8|11560.8|11557.8|11562.3|11559.8|11558.8|11554.3|48
1598455500000|2020-08-26 15:25:00|11560.3|11558.3|11564.8|11560.8|11564.8|11561.3|11558.3|11555.3|132
1598455800000|2020-08-26 15:30:00|11564.3|11561.3|11566.3|11562.8|11566.8|11563.3|11563.3|11559.8|44
1598456100000|2020-08-26 15:35:00|11566.8|11563.3|11567.3|11564.3|11571.3|11567.8|11564.3|11560.8|62
1598456400000|2020-08-26 15:40:00|11568.3|11564.8|11573.8|11570.8|11573.8|11571.3|11568.3|11564.3|26
1598456700000|2020-08-26 15:45:00|11573.3|11570.3|11571.8|11567.8|11573.3|11570.8|11569.3|11565.8|48
1598457000000|2020-08-26 15:50:00|11572.8|11568.3|11574.3|11570.3|11574.3|11570.3|11570.3|11566.8|37
1598457300000|2020-08-26 15:55:00|11573.8|11569.8|11560.8|11558.3|11573.8|11570.8|11560.8|11557.8|78
1598457600000|2020-08-26 16:00:00|11561.8|11557.8|11566.3|11563.3|11566.3|11563.8|11557.8|11553.8|62
1598457900000|2020-08-26 16:05:00|11565.3|11562.8|11563.3|11559.3|11569.8|11566.3|11562.3|11558.8|55
1598458200000|2020-08-26 16:10:00|11562.3|11558.8|11571.3|11568.3|11572.3|11568.3|11562.3|11558.8|92
1598458500000|2020-08-26 16:15:00|11570.3|11567.8|11576.8|11573.3|11576.8|11574.3|11567.8|11564.3|61
1598458800000|2020-08-26 16:20:00|11576.3|11572.8|11574.3|11570.8|11579.8|11576.3|11573.3|11568.8|65
1598459100000|2020-08-26 16:25:00|11573.8|11571.3|11576.8|11573.3|11579.3|11575.8|11573.8|11570.8|122
1598459400000|2020-08-26 16:30:00|11577.3|11573.8|11569.8|11566.8|11578.3|11574.8|11569.3|11565.8|139
1598459700000|2020-08-26 16:35:00|11570.8|11567.3|11565.8|11562.8|11571.3|11567.8|11564.3|11560.8|124
1598460000000|2020-08-26 16:40:00|11564.8|11561.8|11560.8|11557.3|11567.3|11563.8|11559.8|11556.8|40
1598460300000|2020-08-26 16:45:00|11560.3|11557.8|11564.3|11560.8|11564.8|11560.8|11560.3|11557.8|31
1598460600000|2020-08-26 16:50:00|11565.3|11561.3|11570.8|11567.3|11573.8|11570.8|11565.3|11561.3|27
1598460900000|2020-08-26 16:55:00|11571.8|11568.3|11567.8|11564.3|11573.3|11570.3|11566.8|11563.3|68
1598461200000|2020-08-26 17:00:00|11569.8|11566.3|11571.8|11567.3|11572.8|11569.3|11569.8|11566.3|7
1598461500000|2020-08-26 17:05:00|11571.3|11567.8|11569.3|11565.3|11574.3|11570.8|11569.3|11565.3|4
1598461800000|2020-08-26 17:10:00|11570.8|11565.8|11571.8|11568.3|11574.3|11570.8|11569.3|11565.3|250
1598462100000|2020-08-26 17:15:00|11571.3|11567.3|11573.3|11570.3|11574.3|11571.8|11570.8|11567.3|90
1598462400000|2020-08-26 17:20:00|11572.8|11570.8|11574.8|11570.8|11575.8|11572.3|11569.3|11565.3|61
1598462700000|2020-08-26 17:25:00|11573.3|11570.3|11567.8|11563.8|11573.3|11570.8|11565.8|11562.3|29
1598463000000|2020-08-26 17:30:00|11568.8|11564.3|11570.3|11567.3|11570.3|11567.3|11566.8|11563.3|5
1598463300000|2020-08-26 17:35:00|11571.3|11566.3|11572.8|11569.3|11574.8|11570.8|11569.3|11565.3|20
1598463600000|2020-08-26 17:40:00|11572.3|11568.8|11570.8|11567.8|11573.8|11569.8|11568.8|11564.8|10
1598463900000|2020-08-26 17:45:00|11571.8|11565.8|11572.8|11569.3|11572.8|11569.3|11569.3|11565.8|23
1598464200000|2020-08-26 17:50:00|11573.8|11570.3|11571.8|11567.8|11574.8|11570.8|11571.8|11566.8|8
1598464500000|2020-08-26 17:55:00|11571.3|11566.8|11574.8|11571.8|11574.8|11571.8|11570.3|11566.8|46
1598464800000|2020-08-26 18:00:00|11575.3|11570.3|11574.3|11571.3|11575.8|11572.8|11569.3|11566.3|70
1598465100000|2020-08-26 18:05:00|11573.3|11570.8|11575.3|11571.3|11577.8|11571.8|11569.8|11566.3|95
1598465400000|2020-08-26 18:10:00|11575.8|11571.8|11575.8|11571.8|11576.8|11572.8|11573.3|11568.3|20
1598465700000|2020-08-26 18:15:00|11576.3|11570.8|11576.3|11573.3|11578.3|11575.3|11574.3|11570.3|24
1598466000000|2020-08-26 18:20:00|11575.8|11573.8|11578.8|11575.8|11580.8|11576.8|11574.8|11571.3|65
1598466300000|2020-08-26 18:25:00|11579.8|11575.3|11580.8|11575.3|11582.3|11577.3|11579.3|11573.8|13
1598466600000|2020-08-26 18:30:00|11581.3|11575.8|11575.3|11571.3|11581.8|11577.8|11575.3|11568.3|5
1598466900000|2020-08-26 18:35:00|11575.8|11569.8|11573.8|11569.3|11576.8|11570.3|11568.3|11562.3|14
1598467200000|2020-08-26 18:40:00|11574.3|11567.3|11564.3|11559.3|11578.8|11575.3|11564.3|11559.3|24
1598467500000|2020-08-26 18:45:00|11566.8|11559.8|11573.3|11566.8|11573.3|11568.3|11565.3|11559.3|18
1598467800000|2020-08-26 18:50:00|11572.8|11566.3|11571.8|11567.3|11575.3|11570.8|11569.8|11564.8|14
1598468100000|2020-08-26 18:55:00|11571.3|11566.8|11569.8|11565.3|11571.3|11568.3|11561.3|11556.8|42
1598468400000|2020-08-26 19:00:00|11569.3|11564.8|11570.3|11566.3|11572.3|11568.8|11564.8|11560.3|47
1598468700000|2020-08-26 19:05:00|11570.8|11565.8|11578.8|11574.8|11580.3|11576.3|11570.3|11565.8|32
1598469000000|2020-08-26 19:10:00|11577.8|11574.3|11581.8|11578.3|11582.3|11578.8|11577.8|11573.3|59
1598469300000|2020-08-26 19:15:00|11582.3|11577.8|11580.3|11574.3|11582.8|11579.8|11576.3|11571.8|45
1598469600000|2020-08-26 19:20:00|11579.3|11573.8|11580.8|11576.3|11582.8|11579.8|11577.3|11572.8|81
1598469900000|2020-08-26 19:25:00|11580.3|11576.8|11580.8|11576.8|11582.8|11579.8|11579.3|11574.8|127
1598470200000|2020-08-26 19:30:00|11581.3|11577.3|11573.8|11569.8|11581.3|11577.8|11571.8|11568.8|56
1598470500000|2020-08-26 19:35:00|11574.8|11570.3|11577.3|11570.8|11579.8|11574.8|11572.8|11569.8|19
1598470800000|2020-08-26 19:40:00|11576.3|11570.3|11572.8|11570.3|11578.8|11573.8|11572.8|11569.3|13
1598471100000|2020-08-26 19:45:00|11573.3|11570.8|11580.8|11576.3|11580.8|11577.3|11573.3|11570.8|71
1598471400000|2020-08-26 19:50:00|11580.3|11576.8|11574.8|11570.8|11582.3|11578.8|11573.8|11569.8|33
1598471700000|2020-08-26 19:55:00|11574.3|11571.3|11581.3|11576.3|11581.8|11577.8|11574.3|11570.3|102
1598472000000|2020-08-26 20:00:00|11580.8|11575.8|11581.3|11576.8|11581.3|11577.8|11576.8|11572.8|16
1598472300000|2020-08-26 20:05:00|11580.8|11577.3|11582.8|11579.3|11582.8|11579.8|11580.8|11577.3|23
1598472600000|2020-08-26 20:10:00|11582.3|11579.8|11585.8|11581.8|11585.8|11582.3|11582.3|11579.3|37
1598472900000|2020-08-26 20:15:00|11585.3|11582.3|11585.8|11581.8|11585.8|11582.3|11585.3|11581.8|0
1598473200000|2020-08-26 20:20:00|11585.3|11582.3|11585.3|11581.3|11585.8|11582.3|11584.3|11581.3|4
1598473500000|2020-08-26 20:25:00|11584.8|11580.8|11584.8|11580.3|11585.8|11581.3|11584.3|11580.3|21
1598473800000|2020-08-26 20:30:00|11584.3|11579.8|11585.3|11580.8|11585.8|11581.8|11583.3|11579.8|2
1598474100000|2020-08-26 20:35:00|11584.8|11579.3|11585.3|11580.8|11585.8|11580.8|11583.3|11579.3|82
1598474400000|2020-08-26 20:40:00|11585.8|11581.3|11588.8|11579.8|11588.8|11583.3|11585.8|11579.3|13
1598474700000|2020-08-26 20:45:00|11587.8|11579.3|11589.1|11579.1|11589.3|11579.8|11587.8|11578.8|105
1598475000000|2020-08-26 20:50:00|11588.8|11578.8|11588.6|11578.6|11589.1|11579.1|11584.3|11578.3|2
1598475300000|2020-08-26 20:55:00|11588.3|11578.3|11589.1|11579.1|11589.6|11579.6|11588.3|11578.3|14
1598475600000|2020-08-26 21:00:00|11588.8|11578.8|11588.6|11578.6|11588.8|11578.8|11587.6|11577.6|0
1598476200000|2020-08-26 21:10:00|11585.3|11575.3|11585.3|11575.3|11585.3|11575.3|11585.3|11575.3|5968490
1598476500000|2020-08-26 21:15:00|11585.2|11575.2|11584.6|11574.6|11585.3|11575.3|11584.6|11574.6|0
1598476800000|2020-08-26 21:20:00|11584.7|11574.7|11584.8|11574.8|11584.8|11574.8|11584.7|11574.7|0
1598477100000|2020-08-26 21:25:00|11585.2|11575.2|11584|11574|11585.4|11575.4|11584|11574|0
1598477400000|2020-08-26 21:30:00|11583.4|11573.4|11583.4|11573.4|11583.4|11573.4|11583.4|11573.4|0
1598477700000|2020-08-26 21:35:00|11583.3|11573.3|11583.3|11573.3|11583.4|11573.4|11583.2|11573.2|0
1598478000000|2020-08-26 21:40:00|11583.2|11573.2|11583.8|11573.8|11583.8|11573.8|11583.1|11573.1|0
1598478300000|2020-08-26 21:45:00|11583.6|11573.6|11583.3|11573.3|11583.8|11573.8|11583.3|11573.3|0
1598478600000|2020-08-26 21:50:00|11583.4|11573.4|11582.8|11572.8|11583.4|11573.4|11582.7|11572.7|0
1598478900000|2020-08-26 21:55:00|11582.1|11572.1|11582.9|11572.9|11582.9|11572.9|11582.1|11572.1|0
1598479200000|2020-08-26 22:00:00|11584.2|11574.2|11577.5|11567.5|11585.4|11575.4|11576.9|11566.9|0
1598479500000|2020-08-26 22:05:00|11578.1|11568.1|11575.2|11565.2|11578.7|11568.7|11574.6|11564.6|0
1598479800000|2020-08-26 22:10:00|11574.6|11564.6|11572.8|11562.8|11574.6|11564.6|11572.2|11562.2|0
1598480100000|2020-08-26 22:15:00|11573.4|11563.4|11572.4|11562.4|11574.3|11564.3|11571.3|11561.3|0
1598480400000|2020-08-26 22:20:00|11572.7|11562.7|11570.7|11560.7|11573|11563|11570.7|11560.7|0
1598480700000|2020-08-26 22:25:00|11571.3|11561.3|11570.7|11560.7|11572.4|11562.4|11570.7|11560.7|0
1598481000000|2020-08-26 22:30:00|11571|11561|11570.7|11560.7|11571.3|11561.3|11568.3|11558.3|0
1598481300000|2020-08-26 22:35:00|11570.1|11560.1|11563.9|11553.9|11570.1|11560.1|11559.8|11549.8|0
1598481600000|2020-08-26 22:40:00|11564.5|11554.5|11564.5|11554.5|11565.6|11555.6|11563.9|11553.9|0
1598481900000|2020-08-26 22:45:00|11564.2|11554.2|11562.1|11552.1|11565.8|11555.8|11562.1|11552.1|0
1598482200000|2020-08-26 22:50:00|11561.6|11551.6|11561.6|11551.6|11562.7|11552.7|11561.6|11551.6|0
1598482500000|2020-08-26 22:55:00|11561.3|11551.3|11562.1|11552.1|11562.1|11552.1|11560.4|11550.4|0
1598482800000|2020-08-26 23:00:00|11562.7|11552.7|11563.9|11553.9|11564.5|11554.5|11562.1|11552.1|0
1598483100000|2020-08-26 23:05:00|11564.5|11554.5|11564.5|11554.5|11564.5|11554.5|11562.7|11552.7|0
1598483400000|2020-08-26 23:10:00|11563.3|11553.3|11563.9|11553.9|11564.5|11554.5|11562.7|11552.7|0
1598483700000|2020-08-26 23:15:00|11563.3|11553.3|11562.7|11552.7|11563.3|11553.3|11562.2|11552.2|0
1598484000000|2020-08-26 23:20:00|11562.2|11552.2|11562.7|11552.7|11563.9|11553.9|11562.2|11552.2|0
1598484300000|2020-08-26 23:25:00|11563|11553|11562.7|11552.7|11563.3|11553.3|11562.7|11552.7|0
1598484600000|2020-08-26 23:30:00|11562.2|11552.2|11562.7|11552.7|11563.3|11553.3|11561.6|11551.6|0
1598484900000|2020-08-26 23:35:00|11563|11553|11561.6|11551.6|11563.3|11553.3|11561|11551|0
1598485200000|2020-08-26 23:40:00|11562.2|11552.2|11562.7|11552.7|11564.5|11554.5|11562.2|11552.2|0
1598485500000|2020-08-26 23:45:00|11562.4|11552.4|11562.7|11552.7|11562.7|11552.7|11562.2|11552.2|0
1598485800000|2020-08-26 23:50:00|11563.3|11553.3|11568|11558|11569.2|11559.2|11563.3|11553.3|0
1598486100000|2020-08-26 23:55:00|11567.4|11557.4|11566.8|11556.8|11568|11558|11565.1|11555.1|0
1598486400000|2020-08-27 00:00:00|11566.2|11556.2|11562.7|11552.7|11569.8|11559.8|11562.2|11552.2|0
1598486700000|2020-08-27 00:05:00|11563.3|11553.3|11561|11551|11563.9|11553.9|11559.2|11549.2|0
1598487000000|2020-08-27 00:10:00|11560.4|11550.4|11562.2|11552.2|11562.7|11552.7|11560.4|11550.4|0
1598487300000|2020-08-27 00:15:00|11562.7|11552.7|11561.6|11551.6|11562.7|11552.7|11561|11551|0
1598487600000|2020-08-27 00:20:00|11561|11551|11563.9|11553.9|11565.7|11555.7|11561|11551|0
1598487900000|2020-08-27 00:25:00|11564.5|11554.5|11563.9|11553.9|11565.7|11555.7|11563.3|11553.3|0
1598488200000|2020-08-27 00:30:00|11564.5|11554.5|11563.3|11553.3|11565.7|11555.7|11562.7|11552.7|0
1598488500000|2020-08-27 00:35:00|11563.9|11553.9|11563|11553|11565|11555|11562.1|11552.1|0
1598488800000|2020-08-27 00:40:00|11562.7|11552.7|11563.9|11553.9|11566.2|11556.2|11562.7|11552.7|0
1598489100000|2020-08-27 00:45:00|11564.5|11554.5|11564.5|11554.5|11564.5|11554.5|11562.7|11552.7|0
1598489400000|2020-08-27 00:50:00|11564.8|11554.8|11565.1|11555.1|11566.8|11556.8|11563.9|11553.9|0
1598489700000|2020-08-27 00:55:00|11565.7|11555.7|11565.7|11555.7|11568.6|11558.6|11565.4|11555.4|0
1598490000000|2020-08-27 01:00:00|11566.2|11556.2|11558.1|11554.1|11572.6|11568.1|11558.1|11552.6|335
1598490300000|2020-08-27 01:05:00|11557.6|11554.6|11557.6|11553.1|11559.1|11555.1|11553.6|11550.1|175
1598490600000|2020-08-27 01:10:00|11557.1|11551.1|11555.6|11552.1|11561.6|11558.1|11554.1|11550.6|151
1598490900000|2020-08-27 01:15:00|11555.1|11552.6|11551.1|11547.1|11558.1|11553.6|11544.6|11541.6|198
1598491200000|2020-08-27 01:20:00|11550.6|11547.6|11558.1|11554.1|11559.1|11555.1|11550.6|11547.6|114
1598491500000|2020-08-27 01:25:00|11557.6|11554.6|11564.6|11561.6|11565.6|11562.1|11556.1|11552.6|150
1598491800000|2020-08-27 01:30:00|11565.6|11562.1|11554.6|11550.6|11565.6|11562.6|11554.1|11550.1|125
1598492100000|2020-08-27 01:35:00|11554.1|11549.6|11552.6|11547.6|11558.1|11554.1|11550.6|11546.1|122
1598492400000|2020-08-27 01:40:00|11551.6|11548.1|11545.1|11541.1|11551.6|11548.6|11545.1|11541.1|194
1598492700000|2020-08-27 01:45:00|11544.6|11540.1|11550.6|11547.6|11550.6|11547.6|11540.6|11537.6|126
1598493000000|2020-08-27 01:50:00|11550.1|11546.1|11549.1|11544.6|11551.6|11549.1|11548.1|11544.1|66
1598493300000|2020-08-27 01:55:00|11548.6|11544.1|11545.6|11542.1|11548.6|11544.6|11542.1|11538.6|94
1598493600000|2020-08-27 02:00:00|11546.6|11543.1|11551.1|11547.1|11554.6|11551.1|11545.6|11542.1|74
1598493900000|2020-08-27 02:05:00|11551.6|11547.6|11554.6|11551.1|11556.6|11553.1|11549.1|11545.1|83
1598494200000|2020-08-27 02:10:00|11555.1|11550.1|11558.1|11554.6|11558.1|11554.6|11550.6|11547.6|78
1598494500000|2020-08-27 02:15:00|11556.6|11554.1|11557.1|11553.6|11558.1|11555.1|11554.6|11551.6|139
1598494800000|2020-08-27 02:20:00|11557.6|11553.1|11554.1|11551.1|11557.6|11553.1|11551.1|11548.1|174
1598495100000|2020-08-27 02:25:00|11554.6|11550.1|11557.1|11554.1|11559.1|11556.1|11552.1|11549.1|116
1598495400000|2020-08-27 02:30:00|11556.6|11554.6|11552.1|11548.6|11557.1|11554.6|11551.6|11547.6|96
1598495700000|2020-08-27 02:35:00|11551.6|11548.1|11554.1|11550.6|11555.6|11552.6|11550.6|11548.1|108
1598496000000|2020-08-27 02:40:00|11554.6|11551.1|11557.6|11554.1|11558.1|11555.6|11554.6|11550.6|83
1598496300000|2020-08-27 02:45:00|11558.1|11554.6|11560.6|11557.6|11561.1|11557.6|11556.1|11553.1|91
1598496600000|2020-08-27 02:50:00|11560.1|11557.1|11561.6|11558.6|11563.6|11560.1|11558.1|11555.1|102
1598496900000|2020-08-27 02:55:00|11561.1|11557.6|11563.6|11560.1|11563.6|11560.1|11557.6|11555.1|146
1598497200000|2020-08-27 03:00:00|11563.1|11560.6|11558.6|11555.6|11565.6|11562.1|11558.6|11555.6|122
1598497500000|2020-08-27 03:05:00|11558.1|11555.1|11558.6|11555.6|11559.1|11556.1|11556.6|11553.1|113
1598497800000|2020-08-27 03:10:00|11559.1|11556.1|11561.1|11557.1|11562.6|11559.6|11558.1|11555.1|110
1598498100000|2020-08-27 03:15:00|11560.6|11557.6|11567.6|11563.6|11568.6|11565.6|11560.6|11557.1|138
1598498400000|2020-08-27 03:20:00|11566.6|11563.1|11569.6|11566.6|11569.6|11566.6|11564.1|11560.6|120
1598498700000|2020-08-27 03:25:00|11570.1|11567.1|11587.6|11583.6|11587.6|11583.6|11569.6|11566.1|261
1598499000000|2020-08-27 03:30:00|11590.1|11586.6|11584.1|11580.6|11593.6|11591.1|11581.1|11578.6|549
1598499300000|2020-08-27 03:35:00|11583.1|11581.1|11581.6|11578.6|11586.6|11583.6|11578.6|11576.1|172
1598499600000|2020-08-27 03:40:00|11581.1|11579.1|11581.6|11579.1|11584.1|11581.6|11580.6|11577.6|269
1598499900000|2020-08-27 03:45:00|11585.1|11581.1|11579.6|11577.6|11592.6|11588.6|11563.3|11561.3|371630
1598500200000|2020-08-27 03:50:00|11579.5|11577.5|11588.2|11586.2|11588.4|11586.4|11577.5|11575.5|198150
1598500500000|2020-08-27 03:55:00|11588.6|11586.6|11583.2|11581.2|11593|11591|11581.6|11579.6|169200
1598500800000|2020-08-27 04:00:00|11583.3|11581.3|11579.8|11577.8|11584.5|11582.5|11577.2|11575.2|138225
1598501100000|2020-08-27 04:05:00|11579.3|11577.3|11569.8|11567.8|11579.5|11577.5|11568.7|11566.7|84975
1598501400000|2020-08-27 04:10:00|11569.6|11567.6|11570.2|11568.2|11572.7|11570.7|11568.2|11566.2|120525
1598501700000|2020-08-27 04:15:00|11569.8|11567.8|11572.3|11570.3|11572.5|11570.5|11566.3|11564.3|90675
1598502000000|2020-08-27 04:20:00|11572.5|11570.5|11567.7|11565.7|11572.9|11570.9|11567.6|11565.6|80175
1598502300000|2020-08-27 04:25:00|11567.8|11565.8|11565.3|11563.3|11570.6|11568.6|11563.6|11561.6|79875
1598502600000|2020-08-27 04:30:00|11565.2|11563.2|11564.2|11562.2|11570.7|11568.7|11564.1|11562.1|95475
1598502900000|2020-08-27 04:35:00|11564.1|11562.1|11565.5|11563.5|11566.5|11564.5|11562.7|11560.7|112725
1598503200000|2020-08-27 04:40:00|11565.4|11563.4|11568.1|11566.1|11568.7|11566.7|11565|11563|89775
1598503500000|2020-08-27 04:45:00|11567.9|11565.9|11570|11568|11572.9|11570.9|11567.9|11565.9|115350
1598503800000|2020-08-27 04:50:00|11570.9|11568.9|11570.7|11568.7|11572.4|11570.4|11568.2|11566.2|118125
1598504100000|2020-08-27 04:55:00|11570.9|11568.9|11565.9|11563.9|11570.9|11568.9|11564.8|11562.8|88575
1598504400000|2020-08-27 05:00:00|11566.3|11564.3|11567.4|11565.4|11568.4|11566.4|11565.1|11563.1|75600
1598504700000|2020-08-27 05:05:00|11567.5|11565.5|11566.6|11564.6|11568.1|11566.1|11565.4|11563.4|103275
1598505000000|2020-08-27 05:10:00|11566.3|11564.3|11565.5|11563.5|11566.6|11564.6|11563.3|11561.3|110100
1598505300000|2020-08-27 05:15:00|11565.7|11563.7|11560.5|11558.5|11566.9|11564.9|11555.6|11553.6|119475
1598505600000|2020-08-27 05:20:00|11560.3|11558.3|11559.4|11557.4|11563|11561|11558.3|11556.3|92775
1598505900000|2020-08-27 05:25:00|11559.3|11557.3|11562.9|11560.9|11563.6|11561.6|11557.3|11555.3|83325
1598506200000|2020-08-27 05:30:00|11563.3|11561.3|11573.5|11571.5|11583.8|11581.8|11563.2|11561.2|134925
1598506500000|2020-08-27 05:35:00|11572.9|11570.9|11572.3|11570.3|11573.7|11571.7|11569.7|11567.7|98475
1598506800000|2020-08-27 05:40:00|11572.4|11570.4|11570.2|11568.2|11573.3|11571.3|11569|11567|86850
1598507100000|2020-08-27 05:45:00|11569.8|11567.8|11573.7|11571.7|11573.7|11571.7|11569|11567|107025
1598507400000|2020-08-27 05:50:00|11574.2|11572.2|11573.6|11571.6|11575.1|11573.1|11572.2|11570.2|79275
1598507700000|2020-08-27 05:55:00|11573.7|11571.7|11573.6|11571.6|11576.1|11574.1|11571.5|11569.5|110400
1598508000000|2020-08-27 06:00:00|11573.9|11571.9|11577.3|11575.3|11578.2|11576.2|11573.8|11571.8|98400
1598508300000|2020-08-27 06:05:00|11577.7|11575.7|11577.6|11575.6|11577.7|11575.7|11574.6|11572.6|75450
1598508600000|2020-08-27 06:10:00|11577.7|11575.7|11574.9|11572.9|11577.9|11575.9|11574.5|11572.5|55875
1598508900000|2020-08-27 06:15:00|11574.7|11572.7|11567.9|11565.9|11574.8|11572.8|11567.7|11565.7|85125
1598509200000|2020-08-27 06:20:00|11567.7|11565.7|11570.6|11568.6|11571.1|11569.1|11566.9|11564.9|58875
1598509500000|2020-08-27 06:25:00|11569.9|11567.9|11573|11571|11575.1|11573.1|11569|11567|61575
1598509800000|2020-08-27 06:30:00|11573.2|11571.2|11569.1|11567.1|11575|11573|11569|11567|131925
1598510100000|2020-08-27 06:35:00|11569|11567|11576.1|11574.1|11577.2|11575.2|11569|11567|98400
1598510400000|2020-08-27 06:40:00|11576.5|11574.5|11577.2|11575.2|11580|11578|11575.9|11573.9|60525
1598510700000|2020-08-27 06:45:00|11577|11575|11577.4|11575.4|11578.7|11576.7|11575.3|11573.3|47625
1598511000000|2020-08-27 06:50:00|11577.5|11575.5|11582.8|11580.8|11583|11581|11576.9|11574.9|90600
1598511300000|2020-08-27 06:55:00|11582.9|11580.9|11587.1|11585.1|11587.7|11585.7|11581.4|11579.4|139275
1598511600000|2020-08-27 07:00:00|11587.6|11585.6|11574.6|11572.6|11588.2|11586.2|11574.6|11572.6|98025
1598511900000|2020-08-27 07:05:00|11575.1|11573.1|11575|11573|11575.7|11573.7|11570|11568|69000
1598512200000|2020-08-27 07:10:00|11575.7|11573.7|11573.6|11571.6|11575.7|11573.7|11570.5|11568.5|52425
1598512500000|2020-08-27 07:15:00|11573.7|11571.7|11574.6|11572.6|11575.9|11573.9|11571.6|11569.6|43275
1598512800000|2020-08-27 07:20:00|11574.7|11572.7|11577.7|11575.7|11581.1|11579.1|11573.9|11571.9|72225
1598513100000|2020-08-27 07:25:00|11577.4|11575.4|11573.7|11571.7|11578.2|11576.2|11572.4|11570.4|65175
1598513400000|2020-08-27 07:30:00|11573.5|11571.5|11576.6|11574.6|11578.1|11576.1|11573.5|11571.5|61050
1598513700000|2020-08-27 07:35:00|11576.5|11574.5|11576|11574|11577.3|11575.3|11571.6|11569.6|68475
1598514000000|2020-08-27 07:40:00|11576.1|11574.1|11562.1|11560.1|11577.6|11575.6|11554.9|11552.9|151725
1598514300000|2020-08-27 07:45:00|11561.9|11559.9|11567|11565|11569.2|11567.2|11550|11548|109800
1598514600000|2020-08-27 07:50:00|11567.1|11565.1|11563.2|11561.2|11569.5|11567.5|11561.7|11559.7|67500
1598514900000|2020-08-27 07:55:00|11563.3|11561.3|11555.4|11553.4|11563.3|11561.3|11553.2|11551.2|70200
1598515200000|2020-08-27 08:00:00|11555.5|11553.5|11548.9|11546.9|11555.6|11553.6|11539.8|11537.8|129525
1598515500000|2020-08-27 08:05:00|11549.1|11547.1|11554.6|11552.6|11554.9|11552.9|11543.1|11541.1|65550
1598515800000|2020-08-27 08:10:00|11554.3|11552.3|11541.5|11539.5|11554.3|11552.3|11540|11538|73350
1598516100000|2020-08-27 08:15:00|11541.6|11539.6|11543.3|11541.3|11546.5|11544.5|11533.8|11531.8|104550
1598516400000|2020-08-27 08:20:00|11543.5|11541.5|11546.5|11544.5|11549|11547|11538.2|11536.2|76200
1598516700000|2020-08-27 08:25:00|11546.6|11544.6|11547.5|11545.5|11552.8|11550.8|11543.7|11541.7|91800
1598517000000|2020-08-27 08:30:00|11547.9|11545.9|11557.9|11555.9|11557.9|11555.9|11544.5|11542.5|110175
1598517300000|2020-08-27 08:35:00|11557.6|11555.6|11553.7|11551.7|11560.7|11558.7|11552.9|11550.9|68175
1598517600000|2020-08-27 08:40:00|11553.6|11551.6|11555.8|11553.8|11555.8|11553.8|11551.2|11549.2|50925
1598517900000|2020-08-27 08:45:00|11554.7|11552.7|11550.7|11548.7|11555.8|11553.8|11548.4|11546.4|71775
1598518200000|2020-08-27 08:50:00|11551|11549|11551.6|11549.6|11554.6|11552.6|11548.3|11546.3|60000
1598518500000|2020-08-27 08:55:00|11551.3|11549.3|11550.1|11548.1|11551.3|11549.3|11542.3|11540.3|66075
1598518800000|2020-08-27 09:00:00|11549.7|11547.7|11546.2|11544.2|11550.4|11548.4|11541.3|11539.3|66150
1598519100000|2020-08-27 09:05:00|11546.3|11544.3|11543.9|11541.9|11548.6|11546.6|11542.1|11540.1|55800
1598519400000|2020-08-27 09:10:00|11544.3|11542.3|11551.8|11549.8|11554.9|11552.9|11540.5|11538.5|98100
1598519700000|2020-08-27 09:15:00|11552|11550|11552|11550|11557.7|11555.7|11548.9|11546.9|75525
1598520000000|2020-08-27 09:20:00|11551.7|11549.7|11550.4|11548.4|11552.8|11550.8|11548.5|11546.5|50025
1598520300000|2020-08-27 09:25:00|11550.5|11548.5|11549.4|11547.4|11552.4|11550.4|11543.6|11541.6|87225
1598520600000|2020-08-27 09:30:00|11549.7|11547.7|11555.2|11553.2|11557.6|11555.6|11549.5|11547.5|137625
1598520900000|2020-08-27 09:35:00|11554.9|11552.9|11541.1|11539.1|11555.7|11553.7|11541.1|11539.1|208725
1598521200000|2020-08-27 09:40:00|11541.2|11539.2|11542.8|11540.8|11543.5|11541.5|11532.7|11530.7|227625
1598521500000|2020-08-27 09:45:00|11542.9|11540.9|11542.9|11540.9|11544.9|11542.9|11540.6|11538.6|179475
1598521800000|2020-08-27 09:50:00|11542.6|11540.6|11556.8|11554.8|11556.8|11554.8|11541.5|11539.5|331575
1598522100000|2020-08-27 09:55:00|11556.4|11554.4|11564|11562|11564.5|11562.5|11555.3|11553.3|589200
1598522400000|2020-08-27 10:00:00|11564.1|11576.6|11574.1|11571.1|11580.1|11577.1|11564.1|11563.6|394
1598522700000|2020-08-27 10:05:00|11574.6|11570.6|11568.1|11561.6|11575.1|11572.6|11565.6|11561.6|112
1598523000000|2020-08-27 10:10:00|11572.1|11562.1|11571.6|11561.6|11573.3|11563.3|11571.5|11561.5|8112969
1598523300000|2020-08-27 10:15:00|11572.2|11562.2|11572.8|11562.8|11573.4|11563.4|11571.6|11561.6|0
1598523600000|2020-08-27 10:20:00|11573.1|11563.1|11573.4|11563.4|11574|11564|11572.2|11562.2|0
1598523900000|2020-08-27 10:25:00|11572.8|11562.8|11572.8|11562.8|11573.1|11563.1|11572.2|11562.2|0
1598524200000|2020-08-27 10:30:00|11572.2|11562.2|11572.2|11562.2|11572.2|11562.2|11571.6|11561.6|0
1598524500000|2020-08-27 10:35:00|11571.6|11561.6|11573.4|11563.4|11574|11564|11571.6|11561.6|0
1598524800000|2020-08-27 10:40:00|11601.9|11591.9|11574.9|11564.9|11602.1|11592.1|11567.6|11563.1|125
1598525100000|2020-08-27 10:45:00|11575.1|11566.1|11571.1|11563.1|11575.1|11568.1|11566.1|11562.1|111
1598525400000|2020-08-27 10:50:00|11570.6|11564.1|11566.1|11561.6|11570.6|11564.1|11566.1|11561.6|5
1598525700000|2020-08-27 10:55:00|11563.6|11561.1|11570.6|11565.1|11571.1|11565.1|11563.6|11559.6|40
1598526000000|2020-08-27 11:00:00|11570.1|11565.6|11572.6|11567.6|11573.6|11568.1|11569.1|11565.6|5
1598526300000|2020-08-27 11:05:00|11572.1|11566.6|11571.1|11566.6|11572.6|11567.1|11569.6|11564.6|20
1598526600000|2020-08-27 11:10:00|11570.6|11566.1|11569.6|11565.6|11572.6|11568.1|11569.6|11565.6|19
1598526900000|2020-08-27 11:15:00|11570.1|11566.1|11566.6|11563.1|11572.6|11568.6|11566.6|11563.1|42
1598527200000|2020-08-27 11:20:00|11566.1|11562.6|11566.1|11562.6|11569.1|11566.1|11565.6|11561.6|48
1598527500000|2020-08-27 11:25:00|11565.6|11562.1|11569.6|11565.6|11569.6|11566.1|11565.6|11562.1|52
1598527800000|2020-08-27 11:30:00|11569.1|11566.1|11570.6|11566.6|11571.1|11567.6|11568.1|11564.6|33
1598528100000|2020-08-27 11:35:00|11568.6|11566.1|11569.1|11564.6|11571.1|11566.1|11568.1|11564.6|39
1598528400000|2020-08-27 11:40:00|11570.1|11565.1|11571.1|11566.1|11571.6|11566.1|11569.6|11565.1|11
1598528700000|2020-08-27 11:45:00|11570.6||11569.6||11572.6||11569.1||8
1598529000000|2020-08-27 11:50:00|11569.1|11564.6|11569.1|11565.1|11569.6|11567.1|11567.6|11564.1|18
1598529300000|2020-08-27 11:55:00|11569.6|11566.1|11572.1|11569.1|11572.6|11569.1|11569.6|11566.1|23
1598529600000|2020-08-27 12:00:00|11572.6|11569.6|11572.1|11569.1|11573.6|11570.6|11572.1|11569.1|18
1598529900000|2020-08-27 12:05:00|11572.6|11569.6|11572.1|11569.1|11573.1|11569.6|11569.1|11566.6|61
1598530200000|2020-08-27 12:10:00|11571.6|11568.6|11573.6|11570.6|11573.6|11570.6|11571.6|11568.6|20
1598530500000|2020-08-27 12:15:00|11574.1|11571.1|11574.6|11571.1|11575.1|11571.1|11574.1|11571.1|2
1598530800000|2020-08-27 12:20:00|11574.1|11570.1|11575.1|11572.1|11575.1|11572.1|11572.1|11569.6|29
1598531100000|2020-08-27 12:25:00|11574.1|11572.6|11573.1|11569.6|11575.1|11572.6|11572.6|11569.6|14
1598531400000|2020-08-27 12:30:00|11572.6|11570.1|11575.6|11572.1|11576.1|11573.1|11571.1|11568.1|44
1598531700000|2020-08-27 12:35:00|11575.1|11573.1|11568.6|11565.1|11576.6|11573.6|11568.6|11565.1|76
1598532000000|2020-08-27 12:40:00|11568.1|11564.6|11570.6|11567.6|11571.6|11568.6|11568.1|11564.1|15
1598532300000|2020-08-27 12:45:00|11570.1|11567.1|11573.1|11570.6|11574.1|11571.6|11568.6|11564.6|82
1598532600000|2020-08-27 12:50:00|11573.6|11571.1|11576.6|11572.6|11579.6|11573.1|11572.1|11569.1|118
1598532900000|2020-08-27 12:55:00|11576.1|11573.1|11567.1|11563.6|11578.6|11574.1|11566.6|11563.1|117
1598533200000|2020-08-27 13:00:00|11566.6|11563.1|11571.1|11567.6|11575.1|11572.1|11566.1|11562.6|54
1598533500000|2020-08-27 13:05:00|11571.6|11568.1|11573.1|11569.1|11591.1|11587.1|11571.6|11568.1|335
1598533800000|2020-08-27 13:10:00|11574.1|11569.6|11589.6|11585.6|11589.6|11586.6|11571.6|11568.1|71
1598534100000|2020-08-27 13:15:00|11590.6|11586.1|11626.1|11622.6|11626.1|11622.6|11589.1|11585.1|380
1598534400000|2020-08-27 13:20:00|11627.1|11624.6|11622.1|11618.1|11633.6|11630.1|11617.6|11614.1|203
1598534700000|2020-08-27 13:25:00|11622.6|11618.6|11602.1|11598.1|11622.6|11619.1|11601.1|11597.1|150
1598535000000|2020-08-27 13:30:00|11602.6|11599.1|11576.6|11573.1|11603.6|11599.6|11575.6|11572.1|419
1598535300000|2020-08-27 13:35:00|11578.6|11573.6|11555.1|11549.1|11580.1|11576.6|11550.1|11547.1|475
1598535600000|2020-08-27 13:40:00|11554.6|11550.1|11566.1|11562.1|11571.1|11567.6|11554.6|11550.1|236
1598535900000|2020-08-27 13:45:00|11565.6|11562.6|11556.6|11552.6|11565.6|11562.6|11550.1|11546.6|207
1598536200000|2020-08-27 13:50:00|11557.6|11552.1|11560.6|11556.1|11563.6|11560.6|11548.6|11546.1|736
1598536500000|2020-08-27 13:55:00|11558.1|11555.1|11560.6|11557.6|11563.6|11561.1|11553.6|11550.1|310
1598536800000|2020-08-27 14:00:00|11559.6|11558.1|11556.6|11554.1|11560.1|11558.1|11550.1|11547.1|306
1598537100000|2020-08-27 14:05:00|11556.1|11552.6|11546.1|11542.1|11557.1|11553.6|11542.6|11539.6|381
1598537400000|2020-08-27 14:10:00|11545.6|11541.6|11533.6|11530.1|11546.1|11543.1|11532.1|11529.1|290
1598537700000|2020-08-27 14:15:00|11533.1|11529.6|11544.6|11541.1|11546.6|11542.6|11530.1|11527.1|154
1598538000000|2020-08-27 14:20:00|11545.1|11540.6|11545.6|11543.1|11548.6|11544.6|11540.6|11536.6|149
1598538300000|2020-08-27 14:25:00|11546.1|11542.6|11553.1|11549.1|11553.6|11550.6|11545.1|11542.1|141
1598538600000|2020-08-27 14:30:00|11552.1|11548.6|11555.6|11551.6|11557.6|11554.1|11546.1|11542.6|146
1598538900000|2020-08-27 14:35:00|11555.1|11550.6|11552.6|11549.1|11557.6|11553.6|11551.1|11548.1|148
1598539200000|2020-08-27 14:40:00|11552.1|11549.6|11544.1|11540.1|11552.1|11549.6|11540.6|11537.1|141
1598539500000|2020-08-27 14:45:00|11543.1|11539.6|11534.1|11530.6|11544.1|11539.6|11532.1|11529.1|138
1598539800000|2020-08-27 14:50:00|11533.6|11530.1|11541.6|11538.1|11544.6|11542.1|11531.6|11529.1|84
1598540100000|2020-08-27 14:55:00|11543.1|11538.6|11547.6|11543.1|11548.1|11544.6|11539.1|11535.6|105
1598540400000|2020-08-27 15:00:00|11546.1|11542.1|11547.6|11544.1|11553.1|11549.6|11545.6|11542.1|103
1598540700000|2020-08-27 15:05:00|11548.1|11543.1|11541.1|11537.6|11548.1|11545.1|11539.6|11536.6|168
1598541000000|2020-08-27 15:10:00|11541.6|11537.1|11534.1|11530.6|11543.1|11539.6|11533.6|11530.1|102
1598541300000|2020-08-27 15:15:00|11533.6|11531.1|11527.6|11524.6|11535.6|11532.6|11527.6|11524.6|277
1598541600000|2020-08-27 15:20:00|11527.1|11524.1|11524.6|11521.6|11530.1|11526.6|11524.6|11521.1|128
1598541900000|2020-08-27 15:25:00|11524.1|11521.1|11515.1|11512.1|11525.1|11521.6|11514.1|11511.1|295
1598542200000|2020-08-27 15:30:00|11515.6|11512.6|11514.1|11510.6|11517.6|11514.1|11508.6|11505.6|285
1598542500000|2020-08-27 15:35:00|11515.6|11511.6|11528.6|11525.6|11528.6|11525.6|11512.1|11509.1|249
1598542800000|2020-08-27 15:40:00|11529.1|11526.6|11537.1|11534.1|11537.6|11534.6|11529.1|11525.1|108
1598543100000|2020-08-27 15:45:00|11538.1|11534.6|11534.1|11530.6|11540.6|11537.1|11533.6|11529.6|65
1598543400000|2020-08-27 15:50:00|11534.6|11531.1|11537.1|11533.6|11538.6|11535.1|11533.1|11530.1|77
1598543700000|2020-08-27 15:55:00|11536.6|11533.1|11534.1|11530.6|11538.6|11535.1|11533.1|11529.6|92
1598544000000|2020-08-27 16:00:00|11533.6|11529.6|11528.1|11524.6|11534.1|11530.6|11523.6|11520.1|81
1598544300000|2020-08-27 16:05:00|11527.6|11524.1|11530.1|11526.6|11533.1|11529.1|11527.1|11524.1|86
1598544600000|2020-08-27 16:10:00|11529.6|11525.6|11528.1|11524.1|11531.6|11527.6|11526.1|11522.1|72
1598544900000|2020-08-27 16:15:00|11528.6|11525.1|11523.1|11520.1|11530.6|11527.1|11523.1|11519.6|109
1598545200000|2020-08-27 16:20:00|11522.1|11519.1|11526.6|11524.1|11527.6|11524.1|11517.6|11514.1|83
1598545500000|2020-08-27 16:25:00|11526.1|11523.1|11518.6|11515.6|11528.6|11525.6|11518.6|11515.1|90
1598545800000|2020-08-27 16:30:00|11519.6|11515.1|11519.6|11515.1|11525.6|11521.6|11516.1|11512.6|65
1598546100000|2020-08-27 16:35:00|11519.1|11514.6|11512.1|11508.6|11519.6|11516.1|11508.1|11505.1|192
1598546400000|2020-08-27 16:40:00|11511.6|11509.1|11509.1|11505.6|11513.6|11510.1|11503.6|11501.1|167
1598546700000|2020-08-27 16:45:00|11508.1|11505.1|11504.1|11500.6|11512.6|11509.1|11500.6|11498.1|153
1598547000000|2020-08-27 16:50:00|11504.6|11501.1|11498.6|11495.1|11505.6|11502.1|11487.1|11483.1|317
1598547300000|2020-08-27 16:55:00|11498.1|11495.6|11496.1|11492.1|11503.6|11501.1|11491.6|11487.6|163
1598547600000|2020-08-27 17:00:00|11495.1|11491.1|11493.6|11490.1|11497.1|11493.1|11490.1|11486.6|96
1598547900000|2020-08-27 17:05:00|11494.6|11489.6|11505.1|11502.1|11505.6|11502.1|11487.6|11484.1|206
1598548200000|2020-08-27 17:10:00|11504.6|11501.6|11518.6|11515.1|11518.6|11515.1|11503.1|11499.1|125
1598548500000|2020-08-27 17:15:00|11518.1|11514.1|11529.1|11525.6|11531.1|11527.6|11516.1|11512.6|211
1598548800000|2020-08-27 17:20:00|11529.6|11526.1|11531.1|11528.1|11533.6|11530.1|11525.1|11521.6|60
1598549100000|2020-08-27 17:25:00|11532.1|11528.6|11540.1|11536.6|11540.1|11537.6|11532.1|11528.6|76
1598549400000|2020-08-27 17:30:00|11540.6|11538.6|11537.1|11533.1|11542.1|11538.6|11531.6|11528.1|79
1598549700000|2020-08-27 17:35:00|11538.1|11533.6|11536.1|11533.1|11540.1|11536.1|11535.1|11531.6|36
1598550000000|2020-08-27 17:40:00|11536.6|11533.6|11537.1|11533.1|11539.6|11536.1|11532.6|11529.1|51
1598550300000|2020-08-27 17:45:00|11538.1|11533.6|11538.1|11534.6|11539.6|11536.1|11532.6|11529.1|41
1598550600000|2020-08-27 17:50:00|11539.6|11535.6|11534.6|11530.6|11539.6|11535.6|11530.6|11526.6|20
1598550900000|2020-08-27 17:55:00|11535.6|11530.1|11546.6|11542.6|11547.6|11543.6|11535.6|11530.1|123
1598551200000|2020-08-27 18:00:00|11545.6|11542.1|11557.1|11553.6|11557.6|11554.1|11544.6|11541.6|112
1598551500000|2020-08-27 18:05:00|11556.6|11553.1|11553.1|11549.6|11556.6|11553.1|11550.1|11547.1|48
1598551800000|2020-08-27 18:10:00|11553.6|11550.1|11559.6|11555.6|11561.1|11558.1|11551.6|11547.6|80
1598552100000|2020-08-27 18:15:00|11559.1|11555.1|11557.6|11553.6|11561.6|11558.6|11557.1|11553.6|31
1598552400000|2020-08-27 18:20:00|11558.1|11554.1|11554.6|11551.1|11558.1|11554.6|11552.6|11549.1|31
1598552700000|2020-08-27 18:25:00|11555.6|11551.6|11561.6|11558.1|11561.6|11559.1|11555.6|11551.6|20
1598553000000|2020-08-27 18:30:00|11561.1|11558.6|11556.1|11552.6|11562.1|11559.1|11556.1|11552.6|48
1598553300000|2020-08-27 18:35:00|11557.1|11553.1|11559.1|11555.6|11561.6|11558.1|11557.1|11552.6|41
1598553600000|2020-08-27 18:40:00|11559.6|11556.1|11554.6|11551.6|11560.1|11557.6|11554.6|11551.6|29
1598553900000|2020-08-27 18:45:00|11554.1|11550.1|11546.1|11543.1|11555.6|11552.1|11546.1|11542.6|90
1598554200000|2020-08-27 18:50:00|11546.6|11543.6|11542.6|11538.6|11550.1|11547.1|11540.1|11536.6|68
1598554500000|2020-08-27 18:55:00|11543.6|11539.1|11543.1|11539.1|11547.1|11543.6|11542.1|11539.1|39
1598554800000|2020-08-27 19:00:00|11544.1|11539.6|11544.6|11540.1|11548.6|11544.6|11543.6|11539.6|30
1598555100000|2020-08-27 19:05:00|11544.1|11540.6|11537.1|11532.6|11545.1|11541.6|11534.6|11531.6|140
1598555400000|2020-08-27 19:10:00|11537.6|11533.1|11537.1|11533.6|11539.1|11536.1|11532.6|11529.6|69
1598555700000|2020-08-27 19:15:00|11536.6|11532.6|11544.1|11540.1|11544.1|11540.1|11531.6|11525.6|44
1598556000000|2020-08-27 19:20:00|11543.6|11540.6|11545.6|11542.1|11549.6|11545.6|11543.1|11540.6|34
1598556300000|2020-08-27 19:25:00|11545.1|11543.1|11546.6|11542.6|11547.6|11543.6|11541.6|11538.1|70
1598556600000|2020-08-27 19:30:00|11548.1|11543.1|11547.1|11543.6|11548.1|11545.1|11542.1|11539.1|52
1598556900000|2020-08-27 19:35:00|11547.6|11544.1|11542.1|11537.6|11548.1|11544.1|11541.1|11537.6|39
1598557200000|2020-08-27 19:40:00|11540.6|11537.1|11537.1|11533.6|11546.1|11542.6|11537.1|11533.6|55
1598557500000|2020-08-27 19:45:00|11537.6|11534.6|11537.1|11533.6|11543.1|11540.1|11533.1|11529.6|59
1598557800000|2020-08-27 19:50:00|11536.6|11530.6|11532.1|11527.6|11538.1|11533.1|11527.1|11523.1|80
1598558100000|2020-08-27 19:55:00|11532.6|11529.1|11521.6|11518.1|11533.1|11529.6|11520.6|11516.1|168
1598558400000|2020-08-27 20:00:00|11521.1|11517.1|11526.6|11523.6|11528.1|11524.1|11518.6|11515.1|64
1598558700000|2020-08-27 20:05:00|11527.6|11524.1|11529.1|11524.6|11531.1|11527.6|11527.6|11524.1|29
1598559000000|2020-08-27 20:10:00|11528.6|11525.1|11528.1|11524.6|11530.1|11527.1|11528.1|11524.6|18
1598559300000|2020-08-27 20:15:00|11527.6|11523.6|11528.1|11524.1|11528.6|11524.6|11527.1|11523.1|1
1598559600000|2020-08-27 20:20:00|11527.6|11523.1|11527.6|11523.6|11528.1|11524.1|11527.1|11523.1|0
1598559900000|2020-08-27 20:25:00|11528.1|11524.1|11527.1|11524.6|11529.6|11525.6|11527.1|11523.6|10
1598560200000|2020-08-27 20:30:00|11528.1|11524.1|11530.6|11526.6|11530.6|11527.1|11526.6|11524.1|21
1598560500000|2020-08-27 20:35:00|11531.1|11527.1|11531.6|11528.1|11533.1|11529.1|11530.1|11526.6|40
1598560800000|2020-08-27 20:40:00|11531.1|11527.6|11530.6|11527.6|11531.6|11528.1|11530.6|11527.6|3
1598561100000|2020-08-27 20:45:00|11530.1|11527.1|11530.1|11526.6|11531.6|11527.6|11529.6|11525.6|4
1598561400000|2020-08-27 20:50:00|11529.6|11526.1|11529.6|11525.6|11530.1|11526.6|11529.1|11525.1|0
1598561700000|2020-08-27 20:55:00|11531.1|11525.1|11532.1|11526.1|11532.1|11526.6|11530.6|11525.1|8
1598562000000|2020-08-27 21:00:00|11531.6|11525.1|11533.4|11523.4|11533.4|11525.1|11531.6|11522.6|5
1598562600000|2020-08-27 21:10:00|11529.1|11519.1|11529.1|11519.1|11529.1|11519.1|11529.1|11519.1|8162298
1598562900000|2020-08-27 21:15:00|11529.2|11519.2|11528.7|11518.7|11529.2|11519.2|11528.7|11518.7|0
1598563200000|2020-08-27 21:20:00|11528.8|11518.8|11528.9|11518.9|11529.4|11519.4|11528.8|11518.8|0
1598563500000|2020-08-27 21:25:00|11528.7|11518.7|11528.7|11518.7|11528.7|11518.7|11528.7|11518.7|0
1598563800000|2020-08-27 21:30:00|11528.9|11518.9|11529.3|11519.3|11529.4|11519.4|11528.8|11518.8|0
1598564100000|2020-08-27 21:35:00|11529.4|11519.4|11529.4|11519.4|11529.5|11519.5|11529.3|11519.3|0
1598564400000|2020-08-27 21:40:00|11529.3|11519.3|11529.6|11519.6|11529.6|11519.6|11529.3|11519.3|0
1598564700000|2020-08-27 21:45:00|11529.3|11519.3|11529.6|11519.6|11529.6|11519.6|11529.2|11519.2|0
1598565000000|2020-08-27 21:50:00|11529.8|11519.8|11530.4|11520.4|11530.6|11520.6|11529.8|11519.8|0
1598565300000|2020-08-27 21:55:00|11530.5|11520.5|11531.7|11521.7|11531.9|11521.9|11530.5|11520.5|0
1598565600000|2020-08-27 22:00:00|11534.9|11524.9|11529.4|11519.4|11534.9|11524.9|11528.8|11518.8|0
1598565900000|2020-08-27 22:05:00|11530|11520|11532.9|11522.9|11532.9|11522.9|11528.3|11518.3|0
1598566200000|2020-08-27 22:10:00|11532.3|11522.3|11534.1|11524.1|11534.6|11524.6|11532.3|11522.3|0
1598566500000|2020-08-27 22:15:00|11534.6|11524.6|11536.3|11526.3|11537.2|11527.2|11533.5|11523.5|0
1598566800000|2020-08-27 22:20:00|11536.9|11526.9|11535.2|11525.2|11536.9|11526.9|11535.2|11525.2|0
1598567100000|2020-08-27 22:25:00|11535.5|11525.5|11536.3|11526.3|11536.3|11526.3|11535.2|11525.2|0
1598567400000|2020-08-27 22:30:00|11535.8|11525.8|11538.7|11528.7|11539.3|11529.3|11535.2|11525.2|0
1598567700000|2020-08-27 22:35:00|11539.3|11529.3|11540.6|11530.6|11540.6|11530.6|11537.5|11527.5|0
1598568000000|2020-08-27 22:40:00|11540.3|11530.3|11541.7|11531.7|11542.3|11532.3|11540|11530|0
1598568300000|2020-08-27 22:45:00|11541.2|11531.2|11537.7|11527.7|11541.7|11531.7|11537.7|11527.7|0
1598568600000|2020-08-27 22:50:00|11538.3|11528.3|11537.7|11527.7|11538.3|11528.3|11537.1|11527.1|0
1598568900000|2020-08-27 22:55:00|11538.3|11528.3|11538.3|11528.3|11538.8|11528.8|11537.1|11527.1|0
1598569200000|2020-08-27 23:00:00|11538.8|11528.8|11537.1|11527.1|11538.8|11528.8|11537.1|11527.1|0
1598569500000|2020-08-27 23:05:00|11537.7|11527.7|11537.1|11527.1|11537.7|11527.7|11537.1|11527.1|0
1598569800000|2020-08-27 23:10:00|11536.5|11526.5|11537.1|11527.1|11538.3|11528.3|11536.5|11526.5|0
1598570100000|2020-08-27 23:15:00|11537.7|11527.7|11540.7|11530.7|11540.7|11530.7|11537.7|11527.7|0
1598570400000|2020-08-27 23:20:00|11540.1|11530.1|11540.1|11530.1|11540.7|11530.7|11539.2|11529.2|0
1598570700000|2020-08-27 23:25:00|11539.5|11529.5|11540.1|11530.1|11540.1|11530.1|11539.5|11529.5|0
1598571000000|2020-08-27 23:30:00|11539.5|11529.5|11544.2|11534.2|11544.7|11534.7|11539.5|11529.5|0
1598571300000|2020-08-27 23:35:00|11544.7|11534.7|11544.7|11534.7|11545.9|11535.9|11543.6|11533.6|0
1598571600000|2020-08-27 23:40:00|11544.2|11534.2|11543.6|11533.6|11544.2|11534.2|11542.4|11532.4|0
1598571900000|2020-08-27 23:45:00|11544.2|11534.2|11546.7|11536.7|11546.7|11536.7|11543.6|11533.6|0
1598572200000|2020-08-27 23:50:00|11547.3|11537.3|11547.3|11537.3|11548.4|11538.4|11546.1|11536.1|0
1598572500000|2020-08-27 23:55:00|11546.7|11536.7|11547.9|11537.9|11549|11539|11546.7|11536.7|0
1598572800000|2020-08-28 00:00:00|11547.3|11537.3|11549.6|11539.6|11550.7|11540.7|11545.5|11535.5|0
1598573100000|2020-08-28 00:05:00|11550.2|11540.2|11550.7|11540.7|11551.3|11541.3|11548.4|11538.4|0
1598573400000|2020-08-28 00:10:00|11551.3|11541.3|11544.4|11534.4|11551.3|11541.3|11544.4|11534.4|0
1598573700000|2020-08-28 00:15:00|11544.7|11534.7|11540.9|11530.9|11546.2|11536.2|11540.9|11530.9|0
1598574000000|2020-08-28 00:20:00|11541.5|11531.5|11550.9|11540.9|11551.5|11541.5|11540.9|11530.9|0
1598574300000|2020-08-28 00:25:00|11551.5|11541.5|11549.2|11539.2|11551.5|11541.5|11548|11538|0
1598574600000|2020-08-28 00:30:00|11548.6|11538.6|11544.5|11534.5|11549.7|11539.7|11542.8|11532.8|0
1598574900000|2020-08-28 00:35:00|11545.1|11535.1|11545.7|11535.7|11548|11538|11545.1|11535.1|0
1598575200000|2020-08-28 00:40:00|11546.3|11536.3|11541.6|11531.6|11547.4|11537.4|11541|11531|0
1598575500000|2020-08-28 00:45:00|11542.2|11532.2|11538.1|11528.1|11543.9|11533.9|11535.8|11525.8|0
1598575800000|2020-08-28 00:50:00|11537.6|11527.6|11540.5|11530.5|11541|11531|11537|11527|0
1598576100000|2020-08-28 00:55:00|11539.9|11529.9|11540.5|11530.5|11541|11531|11538.7|11528.7|0
1598576400000|2020-08-28 01:00:00|11541|11531|11559.4|11554.9|11559.9|11556.4|11540.4|11531|219
1598576700000|2020-08-28 01:05:00|11558.9|11555.4|11562.4|11558.4|11564.9|11560.9|11554.9|11550.4|147
1598577000000|2020-08-28 01:10:00|11561.4|11556.4|11561.4|11557.4|11563.4|11559.9|11559.9|11555.4|87
1598577300000|2020-08-28 01:15:00|11560.9|11557.9|11553.9|11549.9|11573.9|11568.4|11553.9|11549.9|147
1598577600000|2020-08-28 01:20:00|11553.4|11548.4|11559.4|11555.9|11561.4|11557.9|11551.4|11547.9|82
1598577900000|2020-08-28 01:25:00|11558.9|11554.4|11562.4|11558.9|11563.4|11560.4|11558.4|11554.4|69
1598578200000|2020-08-28 01:30:00|11563.4|11559.4|11572.4|11568.9|11581.9|11578.9|11560.4|11556.9|288
1598578500000|2020-08-28 01:35:00|11572.9|11569.9|11587.4|11583.9|11591.4|11588.4|11572.9|11569.9|275
1598578800000|2020-08-28 01:40:00|11588.4|11584.4|11591.4|11587.4|11594.9|11590.9|11588.4|11584.4|187
1598579100000|2020-08-28 01:45:00|11592.4|11587.9|11590.4|11587.4|11592.4|11589.4|11585.9|11582.9|31
1598579400000|2020-08-28 01:50:00|11591.4|11587.9|11597.9|11592.9|11600.4|11597.4|11591.4|11587.4|165
1598579700000|2020-08-28 01:55:00|11599.4|11593.4|11600.9|11593.4|11604.4|11600.4|11595.9|11591.4|154
1598580000000|2020-08-28 02:00:00|11599.9|11593.9|11599.4|11595.4|11605.9|11601.9|11597.4|11593.4|124
1598580300000|2020-08-28 02:05:00|11600.4|11595.9|11600.4|11596.9|11601.4|11598.4|11597.9|11593.9|53
1598580600000|2020-08-28 02:10:00|11600.9|11596.4|11598.9|11594.9|11603.4|11599.9|11595.9|11592.9|153
1598580900000|2020-08-28 02:15:00|11599.9|11595.4|11593.9|11590.9|11600.4|11596.9|11593.9|11590.9|43
1598581200000|2020-08-28 02:20:00|11594.9|11591.4|11593.9|11590.4|11595.9|11592.4|11593.4|11590.4|24
1598581500000|2020-08-28 02:25:00|11594.4|11590.9|11596.4|11592.9|11597.9|11594.9|11590.4|11586.4|89
1598581800000|2020-08-28 02:30:00|11597.4|11593.4|11591.4|11587.9|11600.4|11596.9|11589.9|11586.4|142
1598582100000|2020-08-28 02:35:00|11590.9|11586.9|11593.4|11589.4|11594.9|11591.4|11589.4|11585.9|52
1598582400000|2020-08-28 02:40:00|11592.4|11589.9|11592.9|11589.4|11594.4|11590.9|11588.9|11586.4|74
1598582700000|2020-08-28 02:45:00|11592.4|11589.9|11588.9|11585.9|11594.4|11590.9|11587.4|11583.4|55
1598583000000|2020-08-28 02:50:00|11589.4|11586.4|11597.9|11594.4|11599.4|11595.9|11589.4|11586.4|121
1598583300000|2020-08-28 02:55:00|11598.9|11594.9|11605.4|11601.9|11607.4|11604.9|11597.9|11594.4|249
1598583600000|2020-08-28 03:00:00|11606.4|11602.4|11614.9|11611.4|11616.9|11612.4|11604.9|11601.9|201
1598583900000|2020-08-28 03:05:00|11615.9|11611.9|11613.4|11610.9|11617.4|11613.9|11613.4|11610.4|110
1598584200000|2020-08-28 03:10:00|11614.4|11611.9|11615.9|11613.4|11618.9|11615.9|11612.9|11609.9|264
1598584500000|2020-08-28 03:15:00|11616.9|11613.9|11612.9|11609.9|11618.4|11614.9|11611.9|11609.4|225
1598584800000|2020-08-28 03:20:00|11613.4|11609.4|11614.9|11611.4|11616.4|11612.9|11610.9|11608.4|153
1598585100000|2020-08-28 03:25:00|11614.4|11611.9|11615.9|11612.4|11617.9|11614.4|11612.4|11609.4|118
1598585400000|2020-08-28 03:30:00|11616.9|11612.9|11606.4|11602.9|11620.9|11618.4|11605.4|11602.9|468
1598585700000|2020-08-28 03:35:00|11605.9|11602.4|11601.9|11597.9|11607.9|11604.9|11598.4|11595.4|357
1598586000000|2020-08-28 03:40:00|11602.9|11599.4|11602.9|11599.4|11604.4|11601.9|11598.4|11595.9|508
1598586300000|2020-08-28 03:45:00|11600.9|11597.9|11599.4|11597.4|11603.5|11601.5|11587.6|11585.6|451831
1598586600000|2020-08-28 03:50:00|11599.6|11597.6|11591.4|11589.4|11604.8|11602.8|11591.3|11589.3|288600
1598586900000|2020-08-28 03:55:00|11591.5|11589.5|11599.8|11597.8|11600.6|11598.6|11589.9|11587.9|184125
1598587200000|2020-08-28 04:00:00|11600.1|11598.1|11600.2|11598.2|11604|11602|11594.7|11592.7|158475
1598587500000|2020-08-28 04:05:00|11600.3|11598.3|11610|11608|11610.8|11608.8|11599.3|11597.3|285975
1598587800000|2020-08-28 04:10:00|11609.7|11607.7|11603.7|11601.7|11610.1|11608.1|11601.9|11599.9|131550
1598588100000|2020-08-28 04:15:00|11603.8|11601.8|11602.2|11600.2|11606.1|11604.1|11601|11599|114975
1598588400000|2020-08-28 04:20:00|11602.4|11600.4|11596|11594|11603.3|11601.3|11592.3|11590.3|112275
1598588700000|2020-08-28 04:25:00|11596.1|11594.1|11589.6|11587.6|11597|11595|11587.5|11585.5|100050
1598589000000|2020-08-28 04:30:00|11590.1|11588.1|11592.6|11590.6|11592.9|11590.9|11586|11584|124500
1598589300000|2020-08-28 04:35:00|11593.2|11591.2|11589.5|11587.5|11595.4|11593.4|11588.9|11586.9|94950
1598589600000|2020-08-28 04:40:00|11589|11587|11580.9|11578.9|11589|11587|11577.5|11575.5|237750
1598589900000|2020-08-28 04:45:00|11581.1|11579.1|11578.2|11576.2|11582.6|11580.6|11574.7|11572.7|140625
1598590200000|2020-08-28 04:50:00|11577|11575|11582.7|11580.7|11583.4|11581.4|11575.1|11573.1|100050
1598590500000|2020-08-28 04:55:00|11582.4|11580.4|11587.4|11585.4|11591|11589|11581.3|11579.3|95850
1598590800000|2020-08-28 05:00:00|11587.6|11585.6|11602.2|11600.2|11610.3|11608.3|11587.5|11585.5|369600
1598591100000|2020-08-28 05:05:00|11602|11600|11591.4|11589.4|11608.7|11606.7|11584.6|11582.6|300675
1598591400000|2020-08-28 05:10:00|11590.6|11588.6|11589.8|11587.8|11594.9|11592.9|11584.4|11582.4|195450
1598591700000|2020-08-28 05:15:00|11589.4|11587.4|11597.7|11595.7|11598.9|11596.9|11585.6|11583.6|114300
1598592000000|2020-08-28 05:20:00|11598|11596|11601.9|11599.9|11607.7|11605.7|11595.2|11593.2|140100
1598592300000|2020-08-28 05:25:00|11601.8|11599.8|11602|11600|11604.8|11602.8|11597.5|11595.5|68625
1598592600000|2020-08-28 05:30:00|11602.3|11600.3|11606.5|11604.5|11607.3|11605.3|11602.3|11600.3|110775
1598592900000|2020-08-28 05:35:00|11606.2|11604.2|11605.9|11603.9|11611.6|11609.6|11604.9|11602.9|101400
1598593200000|2020-08-28 05:40:00|11605.8|11603.8|11608.5|11606.5|11609.5|11607.5|11603.8|11601.8|85575
1598593500000|2020-08-28 05:45:00|11608.7|11606.7|11616.3|11614.3|11619.4|11617.4|11608.7|11606.7|185475
1598593800000|2020-08-28 05:50:00|11615.6|11613.6|11615.3|11613.3|11616.1|11614.1|11611.5|11609.5|101325
1598594100000|2020-08-28 05:55:00|11615.5|11613.5|11616.3|11614.3|11621.4|11619.4|11614.8|11612.8|140475
1598594400000|2020-08-28 06:00:00|11616.7|11614.7|11623.1|11621.1|11630.2|11628.2|11616.5|11614.5|350100
1598594700000|2020-08-28 06:05:00|11623.3|11621.3|11651.9|11649.9|11655.4|11653.4|11623.3|11621.3|523350
1598595000000|2020-08-28 06:10:00|11652|11650|11659.1|11657.1|11665.7|11663.7|11652|11650|328875
1598595300000|2020-08-28 06:15:00|11659.5|11657.5|11655|11653|11670.3|11668.3|11652.1|11650.1|230325
1598595600000|2020-08-28 06:20:00|11654.7|11652.7|11649|11647|11658.8|11656.8|11645.5|11643.5|122250
1598595900000|2020-08-28 06:25:00|11649.2|11647.2|11652.2|11650.2|11653.3|11651.3|11645.4|11643.4|103950
1598596200000|2020-08-28 06:30:00|11652.5|11650.5|11648.6|11646.6|11653|11651|11644.2|11642.2|75675
1598596500000|2020-08-28 06:35:00|11648.4|11646.4|11649|11647|11652.9|11650.9|11647.8|11645.8|54750
1598596800000|2020-08-28 06:40:00|11648.8|11646.8|11647.2|11645.2|11655.6|11653.6|11644.9|11642.9|67575
1598597100000|2020-08-28 06:45:00|11648.6|11646.6|11649.6|11647.6|11650.8|11648.8|11638.8|11636.8|104400
1598597400000|2020-08-28 06:50:00|11649.3|11647.3|11639|11637|11649.4|11647.4|11637.2|11635.2|77775
1598597700000|2020-08-28 06:55:00|11638.8|11636.8|11637.7|11635.7|11647.2|11645.2|11633.7|11631.7|88350
1598598000000|2020-08-28 07:00:00|11637.1|11635.1|11637.9|11635.9|11642.9|11640.9|11633.5|11631.5|199650
1598598300000|2020-08-28 07:05:00|11637.6|11635.6|11634.9|11632.9|11641.3|11639.3|11627.9|11625.9|125775
1598598600000|2020-08-28 07:10:00|11635.1|11633.1|11629.5|11627.5|11636.3|11634.3|11627.6|11625.6|121875
1598598900000|2020-08-28 07:15:00|11629.7|11627.7|11635.8|11633.8|11636|11634|11624.5|11622.5|159225
1598599200000|2020-08-28 07:20:00|11636.2|11634.2|11625.8|11623.8|11636.2|11634.2|11624.4|11622.4|102450
1598599500000|2020-08-28 07:25:00|11626|11624|11629.4|11627.4|11629.8|11627.8|11619.2|11617.2|118800
1598599800000|2020-08-28 07:30:00|11629.2|11627.2|11613.9|11611.9|11629.2|11627.2|11608.8|11606.8|192600
1598600100000|2020-08-28 07:35:00|11614.1|11612.1|11614.3|11612.3|11618.5|11616.5|11605|11603|154425
1598600400000|2020-08-28 07:40:00|11614|11612|11613.7|11611.7|11615.4|11613.4|11598.6|11596.6|192225
1598600700000|2020-08-28 07:45:00|11613.5|11611.5|11618.2|11616.2|11619.2|11617.2|11608|11606|85050
1598601000000|2020-08-28 07:50:00|11618.3|11616.3|11615.6|11613.6|11619|11617|11606.9|11604.9|81300
1598601300000|2020-08-28 07:55:00|11615.9|11613.9|11620.8|11618.8|11623.8|11621.8|11613.8|11611.8|83250
1598601600000|2020-08-28 08:00:00|11620.9|11618.9|11612.7|11610.7|11621.3|11619.3|11607.9|11605.9|63975
1598601900000|2020-08-28 08:05:00|11612.3|11610.3|11628.9|11626.9|11628.9|11626.9|11612.3|11610.3|75450
1598602200000|2020-08-28 08:10:00|11633.8|11631.8|11633.1|11631.1|11638.2|11636.2|11627.6|11625.6|157725
1598602500000|2020-08-28 08:15:00|11634.4|11632.4|11636.9|11634.9|11636.9|11634.9|11630|11628|71625
1598602800000|2020-08-28 08:20:00|11636.6|11634.6|11638.5|11636.5|11641.4|11639.4|11633.8|11631.8|76575
1598603100000|2020-08-28 08:25:00|11638.7|11636.7|11635.5|11633.5|11640.7|11638.7|11634.2|11632.2|36600
1598603400000|2020-08-28 08:30:00|11635.6|11633.6|11634.4|11632.4|11649.6|11647.6|11634.4|11632.4|147825
1598603700000|2020-08-28 08:35:00|11634|11632|11631.9|11629.9|11636.1|11634.1|11629|11627|81450
1598604000000|2020-08-28 08:40:00|11632|11630|11637.6|11635.6|11638.5|11636.5|11628.2|11626.2|61650
1598604300000|2020-08-28 08:45:00|11637.9|11635.9|11644.9|11642.9|11654.9|11652.9|11637.2|11635.2|141075
1598604600000|2020-08-28 08:50:00|11644.8|11642.8|11642|11640|11650.8|11648.8|11637.1|11635.1|73125
1598604900000|2020-08-28 08:55:00|11641|11639|11644.9|11642.9|11650.8|11648.8|11640.9|11638.9|91575
1598605200000|2020-08-28 09:00:00|11645|11643|11650.4|11648.4|11656.9|11654.9|11644.1|11642.1|129975
1598605500000|2020-08-28 09:05:00|11650|11648|11649.9|11647.9|11656.9|11654.9|11648.1|11646.1|80400
1598605800000|2020-08-28 09:10:00|11649.6|11647.6|11649.9|11647.9|11650.8|11648.8|11639.4|11637.4|109500
1598606100000|2020-08-28 09:15:00|11650.1|11648.1|11651.3|11649.3|11656|11654|11647.9|11645.9|92625
1598606400000|2020-08-28 09:20:00|11651.2|11649.2|11656.1|11654.1|11662.2|11660.2|11651.1|11649.1|138675
1598606700000|2020-08-28 09:25:00|11656.6|11654.6|11660.9|11658.9|11663.5|11661.5|11655.6|11653.6|100575
1598607000000|2020-08-28 09:30:00|11661.9|11659.9|11647|11645|11661.9|11659.9|11643.6|11641.6|201375
1598607300000|2020-08-28 09:35:00|11647.7|11645.7|11650.9|11648.9|11651.9|11649.9|11639.2|11637.2|182250
1598607600000|2020-08-28 09:40:00|11650.7|11648.7|11645|11643|11651.5|11649.5|11643.9|11641.9|207150
1598607900000|2020-08-28 09:45:00|11645.1|11643.1|11645.5|11643.5|11646.9|11644.9|11638.2|11636.2|249375
1598608200000|2020-08-28 09:50:00|11645.8|11643.8|11643.3|11641.3|11651|11649|11643.2|11641.2|180300
1598608500000|2020-08-28 09:55:00|11643.9|11641.9|11655.8|11653.8|11658.5|11656.5|11643.3|11641.3|348000
1598608800000|2020-08-28 10:00:00|11657.2|11652.3|11653.4|11649.9|11664.4|11661.4|11645.4|11642.9|542
1598609100000|2020-08-28 10:05:00|11652.9|11649.4|11656.4|11652.9|11658.9|11653.9|11646.9|11643.9|675
1598609400000|2020-08-28 10:10:00|11655.7|11645.7|11652.2|11642.2|11656.3|11646.3|11650.5|11640.5|11321920
1598609700000|2020-08-28 10:15:00|11651.6|11641.6|11649.1|11639.1|11653.2|11643.2|11648.1|11638.1|0
1598610000000|2020-08-28 10:20:00|11648.5|11638.5|11647.3|11637.3|11649.1|11639.1|11645|11635|0
1598610300000|2020-08-28 10:25:00|11647.9|11637.9|11651.4|11641.4|11651.4|11641.4|11647.9|11637.9|0
1598610600000|2020-08-28 10:30:00|11650.8|11640.8|11652|11642|11653.8|11643.8|11649.7|11639.7|0
1598610900000|2020-08-28 10:35:00|11651.4|11641.4|11653.8|11643.8|11654.3|11644.3|11651.4|11641.4|0
1598611200000|2020-08-28 10:40:00|11658.7|11648.7|11653.4|11646.4|11658.9|11649.4|11649.9|11643.4|15
1598611500000|2020-08-28 10:45:00|11652.9|11646.9|11652.9|11649.4|11653.4|11650.4|11651.4|11646.4|31
1598611800000|2020-08-28 10:50:00|11653.4|11650.9|11651.4|11647.9|11658.4|11653.9|11650.9|11647.9|52
1598612100000|2020-08-28 10:55:00|11650.4|11648.4|11637.4|11633.4|11650.4|11648.4|11635.9|11633.4|89
1598612400000|2020-08-28 11:00:00|11638.4|11633.9|11642.4|11638.9|11642.9|11639.9|11636.4|11633.4|101
1598612700000|2020-08-28 11:05:00|11641.9|11639.4|11653.4|11649.9|11653.4|11649.9|11641.9|11639.4|58
1598613000000|2020-08-28 11:10:00|11652.9|11648.9|11657.4|11653.9|11658.9|11654.4|11651.9|11648.4|70
1598613300000|2020-08-28 11:15:00|11657.9|11654.4|11654.9|11651.4|11658.9|11654.9|11654.9|11651.4|53
1598613600000|2020-08-28 11:20:00|11653.9|11649.9|11653.9|11650.4|11654.9|11651.4|11651.4|11647.9|60
1598613900000|2020-08-28 11:25:00|11654.4|11650.9|11654.9|11651.4|11654.9|11651.9|11650.4|11647.4|71
1598614200000|2020-08-28 11:30:00|11656.4|11651.9|11651.9|11648.4|11656.9|11652.9|11650.4|11647.4|39
1598614500000|2020-08-28 11:35:00|11651.4|11648.9|11649.9|11645.9|11652.4|11648.9|11648.4|11644.9|35
1598614800000|2020-08-28 11:40:00|11650.4|11646.4|11646.9|11643.4|11650.4|11646.4|11646.4|11643.4|5
1598615100000|2020-08-28 11:45:00|11647.4|11643.9|11651.9|11647.9|11651.9|11648.4|11646.9|11643.9|23
1598615400000|2020-08-28 11:50:00|11651.4|11648.4|11653.9|11649.9|11655.4|11652.4|11651.4|11647.9|7
1598615700000|2020-08-28 11:55:00|11653.4|11650.4|11657.4|11652.9|11657.4|11653.9|11653.4|11649.9|20
1598616000000|2020-08-28 12:00:00|11656.9|11654.9|11654.9|11650.9|11659.4|11655.9|11653.9|11650.9|26
1598616300000|2020-08-28 12:05:00|11654.4|11651.9|11658.4|11654.4|11659.4|11656.4|11654.4|11650.4|21
1598616600000|2020-08-28 12:10:00|11657.9|11655.4|11656.4|11653.4|11661.4|11657.9|11655.4|11652.9|43
1598616900000|2020-08-28 12:15:00|11656.9|11652.9|11657.9|11654.4|11658.9|11655.4|11655.4|11651.9|31
1598617200000|2020-08-28 12:20:00|11657.4|11655.4|11654.9|11650.9|11663.9|11660.4|11654.4|11650.9|75
1598617500000|2020-08-28 12:25:00|11654.4|11651.4|11654.9|11651.4|11655.4|11652.9|11653.9|11650.9|42
1598617800000|2020-08-28 12:30:00|11655.4|11650.9|11652.9|11648.9|11655.4|11651.9|11650.4|11647.9|62
1598618100000|2020-08-28 12:35:00|11652.4|11647.9|11644.9|11641.4|11652.4|11648.4|11643.9|11640.9|58
1598618400000|2020-08-28 12:40:00|11645.9|11641.9|11647.4|11643.9|11648.9|11645.9|11644.9|11640.9|46
1598618700000|2020-08-28 12:45:00|11646.9|11643.4|11641.4|11637.9|11647.4|11643.9|11640.9|11637.9|35
1598619000000|2020-08-28 12:50:00|11640.9|11638.4|11642.4|11639.4|11644.9|11641.4|11640.9|11637.9|43
1598619300000|2020-08-28 12:55:00|11642.9|11638.4|11640.4|11637.9|11642.9|11640.4|11637.4|11634.4|56
1598619600000|2020-08-28 13:00:00|11639.9|11637.4|11649.9|11646.9|11649.9|11647.4|11639.9|11637.4|37
1598619900000|2020-08-28 13:05:00|11651.9|11647.4|11649.9|11646.4|11651.9|11648.4|11645.9|11642.9|40
1598620200000|2020-08-28 13:10:00|11650.9|11646.9|11648.9|11645.9|11650.9|11647.9|11647.9|11643.4|48
1598620500000|2020-08-28 13:15:00|11649.9|11646.4|11648.9|11645.9|11650.9|11647.9|11646.9|11644.4|38
1598620800000|2020-08-28 13:20:00|11648.4|11645.4|11646.9|11643.4|11648.9|11646.4|11645.9|11642.9|14
1598621100000|2020-08-28 13:25:00|11646.4|11642.9|11641.4|11637.9|11646.9|11643.4|11641.4|11637.9|22
1598621400000|2020-08-28 13:30:00|11641.9|11638.4|11637.4|11633.9|11641.9|11638.4|11625.9|11623.4|238
1598621700000|2020-08-28 13:35:00|11636.9|11633.4|11642.4|11638.4|11647.9|11645.4|11634.4|11630.9|311
1598622000000|2020-08-28 13:40:00|11641.9|11638.9|11652.4|11649.4|11653.9|11650.4|11640.9|11637.9|159
1598622300000|2020-08-28 13:45:00|11651.9|11648.4|11664.4|11660.4|11664.4|11660.9|11647.4|11643.9|218
1598622600000|2020-08-28 13:50:00|11664.9|11659.4|11655.9|11652.4|11664.9|11660.4|11652.4|11648.9|233
1598622900000|2020-08-28 13:55:00|11655.4|11651.4|11658.9|11655.4|11661.9|11658.4|11650.4|11646.4|205
1598623200000|2020-08-28 14:00:00|11658.4|11654.9|11657.9|11654.4|11664.9|11661.4|11656.4|11652.9|210
1598623500000|2020-08-28 14:05:00|11657.4|11653.9|11644.4|11641.4|11663.9|11661.4|11640.9|11637.9|370
1598623800000|2020-08-28 14:10:00|11643.4|11640.4|11641.4|11637.9|11645.4|11642.4|11639.9|11636.4|59
1598624100000|2020-08-28 14:15:00|11642.4|11638.4|11638.9|11636.4|11642.4|11638.9|11630.4|11626.9|195
1598624400000|2020-08-28 14:20:00|11638.4|11635.4|11630.9|11627.4|11638.9|11635.4|11629.4|11625.9|199
1598624700000|2020-08-28 14:25:00|11629.9|11626.9|11642.9|11639.4|11644.9|11641.4|11629.9|11626.4|108
1598625000000|2020-08-28 14:30:00|11642.4|11638.9|11630.9|11627.9|11645.4|11642.4|11623.4|11620.4|268
1598625300000|2020-08-28 14:35:00|11630.4|11627.4|11633.9|11630.4|11635.9|11633.4|11623.9|11620.9|118
1598625600000|2020-08-28 14:40:00|11634.4|11628.9|11634.9|11631.9|11642.4|11637.9|11632.4|11628.9|296
1598625900000|2020-08-28 14:45:00|11635.4|11632.4|11634.4|11629.9|11636.9|11633.4|11624.4|11620.9|140
1598626200000|2020-08-28 14:50:00|11633.9|11630.4|11631.9|11626.9|11634.9|11630.9|11623.9|11621.4|55
1598626500000|2020-08-28 14:55:00|11632.4|11628.9|11629.9|11626.4|11634.9|11631.9|11622.9|11619.4|142
1598626800000|2020-08-28 15:00:00|11630.9|11626.9|11631.4|11627.9|11632.4|11629.4|11622.9|11619.4|267
1598627100000|2020-08-28 15:05:00|11631.9|11628.9|11637.9|11633.9|11638.9|11635.9|11629.9|11626.4|120
1598627400000|2020-08-28 15:10:00|11638.4|11634.9|11642.9|11639.4|11643.9|11640.4|11637.4|11633.9|100
1598627700000|2020-08-28 15:15:00|11643.4|11637.4|11648.9|11644.9|11651.9|11648.4|11640.9|11636.9|190
1598628000000|2020-08-28 15:20:00|11649.9|11645.4|11651.9|11647.9|11654.9|11651.4|11648.9|11644.9|78
1598628300000|2020-08-28 15:25:00|11651.4|11648.4|11650.9|11647.4|11653.4|11649.9|11647.4|11643.9|86
1598628600000|2020-08-28 15:30:00|11650.4|11646.4|11650.4|11646.9|11652.4|11649.4|11645.9|11643.4|45
1598628900000|2020-08-28 15:35:00|11650.9|11647.4|11650.4|11646.9|11652.4|11648.9|11646.4|11643.4|116
1598629200000|2020-08-28 15:40:00|11650.9|11645.9|11652.9|11649.9|11652.9|11650.4|11648.4|11644.9|38
1598629500000|2020-08-28 15:45:00|11653.4|11647.9|11649.4|11645.9|11653.9|11650.4|11646.9|11643.9|122
1598629800000|2020-08-28 15:50:00|11649.9|11646.4|11650.9|11647.4|11652.4|11649.4|11649.4|11645.9|47
1598630100000|2020-08-28 15:55:00|11650.4|11645.9|11646.4|11642.9|11652.4|11648.9|11644.9|11641.9|71
1598630400000|2020-08-28 16:00:00|11645.9|11641.9|11649.4|11645.9|11650.9|11648.4|11644.4|11641.9|32
1598630700000|2020-08-28 16:05:00|11649.9|11647.4|11653.4|11649.9|11653.4|11650.4|11648.9|11645.4|30
1598631000000|2020-08-28 16:10:00|11652.9|11650.4|11653.9|11650.9|11654.9|11651.9|11651.4|11647.9|55
1598631300000|2020-08-28 16:15:00|11654.4|11649.9|11648.9|11645.9|11654.9|11651.9|11648.9|11645.9|85
1598631600000|2020-08-28 16:20:00|11648.4|11645.4|11645.9|11641.9|11649.9|11646.4|11645.4|11641.9|17
1598631900000|2020-08-28 16:25:00|11645.4|11641.4|11644.4|11641.4|11645.9|11642.9|11644.4|11641.4|34
1598632200000|2020-08-28 16:30:00|11644.9|11641.9|11643.9|11640.4|11647.9|11643.9|11642.9|11640.4|42
1598632500000|2020-08-28 16:35:00|11644.4|11640.9|11642.9|11640.4|11644.9|11641.4|11641.9|11639.4|76
1598632800000|2020-08-28 16:40:00|11643.9|11640.9|11645.9|11641.9|11647.4|11644.9|11642.9|11640.9|47
1598633100000|2020-08-28 16:45:00|11645.4|11642.4|11650.9|11647.9|11651.9|11648.9|11644.4|11641.4|37
1598633400000|2020-08-28 16:50:00|11650.4|11646.9|11651.9|11648.4|11651.9|11648.4|11648.4|11644.9|17
1598633700000|2020-08-28 16:55:00|11651.4|11647.9|11658.4|11655.9|11658.4|11655.9|11650.4|11647.4|56
1598634000000|2020-08-28 17:00:00|11657.9|11655.4|11656.4|11652.9|11658.9|11655.9|11654.9|11651.9|22
1598634300000|2020-08-28 17:05:00|11656.9|11653.4|11648.9|11645.4|11656.9|11653.4|11645.9|11643.4|44
1598634600000|2020-08-28 17:10:00|11648.4|11644.4|11644.9|11641.4|11648.9|11644.4|11644.4|11641.4|16
1598634900000|2020-08-28 17:15:00|11644.4|11640.9|11646.4|11643.4|11649.9|11645.9|11644.4|11640.9|13
1598635200000|2020-08-28 17:20:00|11646.9|11643.9|11647.4|11643.4|11648.4|11644.9|11644.4|11640.9|14
1598635500000|2020-08-28 17:25:00|11646.9|11642.4|11643.9|11640.4|11646.9|11642.9|11642.9|11640.4|65
1598635800000|2020-08-28 17:30:00|11644.4|11639.4|11644.9|11641.4|11646.4|11642.4|11642.9|11639.4|60
1598636100000|2020-08-28 17:35:00|11645.4|11641.9|11647.4|11643.9|11647.9|11644.9|11644.9|11641.4|6
1598636400000|2020-08-28 17:40:00|11646.9|11643.4|11647.4|11643.4|11647.4|11644.4|11645.4|11641.4|7
1598636700000|2020-08-28 17:45:00|11647.9|11643.9|11645.4|11641.4|11647.9|11644.9|11644.9|11641.4|8
1598637000000|2020-08-28 17:50:00|11644.9|11641.9|11649.9|11645.9|11649.9|11646.9|11644.9|11641.4|14
1598637300000|2020-08-28 17:55:00|11649.4|11646.4|11649.4|11645.4|11650.4|11646.9|11647.9|11644.4|9
1598637600000|2020-08-28 18:00:00|11648.9|11645.9|11646.9|11643.4|11650.9|11648.4|11646.9|11643.4|37
1598637900000|2020-08-28 18:05:00|11647.4|11643.9|11649.9|11646.4|11649.9|11647.4|11644.4|11640.9|17
1598638200000|2020-08-28 18:10:00|11649.4|11646.9|11650.4|11646.4|11650.9|11647.4|11648.9|11645.4|16
1598638500000|2020-08-28 18:15:00|11650.9|11646.9|11654.4|11650.4|11654.9|11650.9|11650.4|11646.4|18
1598638800000|2020-08-28 18:20:00|11654.9|11650.9|11654.4|11650.9|11654.9|11651.9|11653.9|11650.4|14
1598639100000|2020-08-28 18:25:00|11653.9|11649.4|11654.4|11650.4|11655.9|11652.9|11652.9|11649.4|23
1598639400000|2020-08-28 18:30:00|11653.9|11650.9|11651.9|11648.4|11654.9|11651.9|11651.4|11647.9|16
1598639700000|2020-08-28 18:35:00|11652.4|11648.9|11651.9|11647.9|11654.4|11650.9|11650.4|11646.9|27
1598640000000|2020-08-28 18:40:00|11652.4|11648.4|11652.9|11649.9|11654.9|11651.9|11651.9|11647.9|14
1598640300000|2020-08-28 18:45:00|11653.4|11650.4|11658.9|11655.9|11659.4|11656.4|11652.9|11650.4|34
1598640600000|2020-08-28 18:50:00|11659.4|11656.4|11654.4|11651.4|11659.4|11656.4|11653.9|11650.9|13
1598640900000|2020-08-28 18:55:00|11653.9|11650.9|11656.9|11652.9|11656.9|11653.4|11652.9|11649.9|13
1598641200000|2020-08-28 19:00:00|11656.4|11651.9|11655.4|11652.4|11657.4|11654.4|11653.9|11650.9|34
1598641500000|2020-08-28 19:05:00|11655.9|11651.9|11658.4|11654.9|11659.9|11657.4|11655.9|11651.9|30
1598641800000|2020-08-28 19:10:00|11657.9|11655.4|11660.9|11657.4|11661.9|11658.4|11657.9|11655.4|25
1598642100000|2020-08-28 19:15:00|11661.4|11656.9|11660.9|11656.4|11661.4|11658.9|11658.9|11655.4|20
1598642400000|2020-08-28 19:20:00|11661.4|11655.9|11658.9|11655.4|11661.4|11656.4|11657.9|11655.4|30
1598642700000|2020-08-28 19:25:00|11659.4|11655.9|11658.4|11655.4|11660.4|11656.9|11658.4|11655.4|33
1598643000000|2020-08-28 19:30:00|11659.4|11655.9|11661.4|11657.4|11661.9|11658.4|11657.9|11655.4|22
1598643300000|2020-08-28 19:35:00|11660.9|11656.9|11661.9|11658.9|11661.9|11658.9|11659.4|11656.9|16
1598643600000|2020-08-28 19:40:00|11661.4|11658.4|11660.9|11657.4|11661.9|11659.4|11658.4|11655.9|37
1598643900000|2020-08-28 19:45:00|11660.4|11656.9|11653.4|11650.9|11662.4|11659.4|11653.4|11650.9|37
1598644200000|2020-08-28 19:50:00|11653.9|11649.4|11651.9|11647.9|11655.9|11652.4|11650.4|11647.9|68
1598644500000|2020-08-28 19:55:00|11652.4|11648.4|11664.9|11661.4|11664.9|11661.4|11651.4|11647.9|176
1598644800000|2020-08-28 20:00:00|11664.4|11661.9|11662.4|11658.4|11664.9|11662.4|11658.9|11655.4|49
1598645100000|2020-08-28 20:05:00|11662.9|11658.9|11662.9|11658.4|11662.9|11659.4|11661.9|11657.9|3
1598645400000|2020-08-28 20:10:00|11662.4|11657.9|11662.9|11658.4|11662.9|11658.9|11662.4|11657.9|0
1598645700000|2020-08-28 20:15:00|11662.4|11658.9|11661.4|11658.4|11662.4|11659.4|11661.4|11658.4|4
1598646000000|2020-08-28 20:20:00|11660.4|11658.9|11658.4|11654.4|11660.4|11658.9|11657.9|11654.4|19
1598646300000|2020-08-28 20:25:00|11657.9|11653.9|11659.9|11655.9|11659.9|11657.4|11657.9|11653.9|12
1598646600000|2020-08-28 20:30:00|11661.9|11655.4|11662.4|11657.4|11662.4|11657.4|11661.9|11655.4|5
1598646900000|2020-08-28 20:35:00|11659.9|11656.9|11657.4|11653.9|11659.9|11656.9|11656.4|11653.9|3
1598647200000|2020-08-28 20:40:00||11654.4||11654.4||11654.4||11653.9|1
1598647500000|2020-08-28 20:45:00|11658.4||11659.9||11659.9||11658.4||1
1598647800000|2020-08-28 20:50:00|11660.4||11662.4||11662.4||11660.4||6
1598648100000|2020-08-28 20:55:00|11660.9|11653.9|11664.9|11655.9|11667.4|11658.9|11659.9|11651.9|16
1598648400000|2020-08-28 21:00:00|11663.9|11653.9|11663.9|11653.9|11663.9|11653.9|11663.9|11653.9|0
1598824800000|2020-08-30 22:00:00|11673.2|11663.2|11668.3|11658.3|11676.6|11666.6|11666.5|11656.5|0
1598825100000|2020-08-30 22:05:00|11668|11658|11671|11661|11673.4|11663.4|11668|11658|0
1598825400000|2020-08-30 22:10:00|11671.6|11661.6|11679.4|11669.4|11680.6|11670.6|11671|11661|0
1598825700000|2020-08-30 22:15:00|11679.7|11669.7|11676.5|11666.5|11680.3|11670.3|11675.9|11665.9|0
1598826000000|2020-08-30 22:20:00|11677.1|11667.1|11675.9|11665.9|11677.1|11667.1|11674.8|11664.8|0
1598826300000|2020-08-30 22:25:00|11675.3|11665.3|11675.9|11665.9|11676.5|11666.5|11675.3|11665.3|0
1598826600000|2020-08-30 22:30:00|11675.6|11665.6|11676.8|11666.8|11676.8|11666.8|11675.3|11665.3|0
1598826900000|2020-08-30 22:35:00|11676.2|11666.2|11676.1|11666.1|11676.8|11666.8|11675|11665|0
1598827200000|2020-08-30 22:40:00|11676.4|11666.4|11677.9|11667.9|11678.5|11668.5|11676.1|11666.1|0
1598827500000|2020-08-30 22:45:00|11678.5|11668.5|11678.5|11668.5|11679.6|11669.6|11677.9|11667.9|0
1598827800000|2020-08-30 22:50:00|11677.9|11667.9|11677.9|11667.9|11678.5|11668.5|11677.3|11667.3|0
1598828100000|2020-08-30 22:55:00|11677.6|11667.6|11676.1|11666.1|11677.9|11667.9|11676.1|11666.1|0
1598828400000|2020-08-30 23:00:00|11677.5|11667.5|11677.9|11667.9|11678.6|11668.6|11677.5|11667.5|0
1598828700000|2020-08-30 23:05:00|11678.5|11668.5|11678.5|11668.5|11679.1|11669.1|11677.9|11667.9|0
1598829000000|2020-08-30 23:10:00|11677.9|11667.9|11677.9|11667.9|11678.2|11668.2|11677.3|11667.3|0
1598829300000|2020-08-30 23:15:00|11677.3|11667.3|11677.9|11667.9|11677.9|11667.9|11677.3|11667.3|0
1598829600000|2020-08-30 23:20:00|11678.2|11668.2|11681.2|11671.2|11681.2|11671.2|11677.9|11667.9|0
1598829900000|2020-08-30 23:25:00|11680.6|11670.6|11684.1|11674.1|11684.7|11674.7|11680.6|11670.6|0
1598830200000|2020-08-30 23:30:00|11683.5|11673.5|11682.9|11672.9|11684.1|11674.1|11681.8|11671.8|0
1598830500000|2020-08-30 23:35:00|11682.3|11672.3|11684.1|11674.1|11684.1|11674.1|11681.8|11671.8|0
1598830800000|2020-08-30 23:40:00|11684.7|11674.7|11691.2|11681.2|11691.9|11681.9|11683.5|11673.5|0
1598831100000|2020-08-30 23:45:00|11691.8|11681.8|11693|11683|11693|11683|11691.2|11681.2|0
1598831400000|2020-08-30 23:50:00|11693.5|11683.5|11695.4|11685.4|11695.4|11685.4|11692.4|11682.4|0
1598831700000|2020-08-30 23:55:00|11696|11686|11699.3|11689.3|11700.7|11690.7|11695.4|11685.4|0
1598832000000|2020-08-31 00:00:00|11699.9|11689.9|11705.7|11695.7|11705.7|11695.7|11698.2|11688.2|0
1598832300000|2020-08-31 00:05:00|11705.2|11695.2|11701|11691|11705.7|11695.7|11700.4|11690.4|0
1598832600000|2020-08-31 00:10:00|11700.4|11690.4|11703.9|11693.9|11706.3|11696.3|11700.4|11690.4|0
1598832900000|2020-08-31 00:15:00|11704.5|11694.5|11703.8|11693.8|11706.9|11696.9|11703.8|11693.8|0
1598833200000|2020-08-31 00:20:00|11704.4|11694.4|11703.3|11693.3|11705|11695|11702.7|11692.7|0
1598833500000|2020-08-31 00:25:00|11702.7|11692.7|11703.8|11693.8|11705|11695|11702.7|11692.7|0
1598833800000|2020-08-31 00:30:00|11703.3|11693.3|11707.3|11697.3|11707.9|11697.9|11703.3|11693.3|0
1598834100000|2020-08-31 00:35:00|11707.9|11697.9|11707.7|11697.7|11709.1|11699.1|11706|11696|0
1598834400000|2020-08-31 00:40:00|11708.3|11698.3|11709.4|11699.4|11710|11700|11706|11696|0
1598834700000|2020-08-31 00:45:00|11708.9|11698.9|11708.9|11698.9|11709.5|11699.5|11708|11698|0
1598835000000|2020-08-31 00:50:00|11709.5|11699.5|11707.7|11697.7|11709.5|11699.5|11707.7|11697.7|0
1598835300000|2020-08-31 00:55:00|11707.4|11697.4|11707.1|11697.1|11710.1|11700.1|11707.1|11697.1|0
1598835600000|2020-08-31 01:00:00|11706.6|11696.6|11714|11710.5|11714.5|11710.5|11685.5|11677|203
1598835900000|2020-08-31 01:05:00|11715.5|11711|11715|11710|11723|11717.5|11705|11700|161
1598836200000|2020-08-31 01:10:00|11714.5|11706.5|11712|11707|11714.5|11710|11703.5|11699.5|169
1598836500000|2020-08-31 01:15:00|11713|11707.5|11713.5|11709|11722.5|11717|11707.5|11703|295
1598836800000|2020-08-31 01:20:00|11712.5|11708.5|11715.5|11712|11718|11714|11710.5|11706|171
1598837100000|2020-08-31 01:25:00|11714.5|11710.5|11713|11709|11722|11718|11710.5|11707|197
1598837400000|2020-08-31 01:30:00|11712|11708.5|11711.5|11708|11718|11714.5|11709.5|11706.5|160
1598837700000|2020-08-31 01:35:00|11711|11707.5|11719.5|11715|11720|11717|11708.5|11705.5|128
1598838000000|2020-08-31 01:40:00|11719|11714.5|11711.5|11707.5|11719.5|11716.5|11708.5|11704|114
1598838300000|2020-08-31 01:45:00|11710.5|11707|11725|11721|11734|11730|11710.5|11706|401
1598838600000|2020-08-31 01:50:00|11722.5|11720|11717.5|11713|11727.5|11723.5|11716|11712|223
1598838900000|2020-08-31 01:55:00|11717|11712.5|11726|11722|11731|11726.5|11714.5|11710.5|150
1598839200000|2020-08-31 02:00:00|11725.5|11722.5|11724|11720.5|11730|11726.5|11724|11720|129
1598839500000|2020-08-31 02:05:00|11723.5|11719.5|11722.5|11718.5|11724.5|11720|11717.5|11714|152
1598839800000|2020-08-31 02:10:00|11722|11718|11729|11725|11732.5|11728.5|11722|11718|150
1598840100000|2020-08-31 02:15:00|11729.5|11725.5|11726|11722.5|11730|11726|11724.5|11721|102
1598840400000|2020-08-31 02:20:00|11726.5|11721.5|11732.5|11729|11733|11729|11723|11719.5|89
1598840700000|2020-08-31 02:25:00|11732|11729.5|11728|11725|11733.5|11730|11725.5|11721.5|167
1598841000000|2020-08-31 02:30:00|11727.5|11724.5|11735.5|11732.5|11740.5|11737|11727.5|11724|326
1598841300000|2020-08-31 02:35:00|11736|11731.5|11723|11719.5|11736|11733|11723|11719.5|187
1598841600000|2020-08-31 02:40:00|11723.5|11721.5|11724.5|11720|11727|11723.5|11722.5|11719|71
1598841900000|2020-08-31 02:45:00|11724|11720.5|11730.5|11727|11730.5|11727|11722|11719|110
1598842200000|2020-08-31 02:50:00|11730|11726.5|11727.5|11724|11733|11730.5|11727.5|11724|96
1598842500000|2020-08-31 02:55:00|11729|11725|11733.5|11730|11734.5|11731.5|11727.5|11724|99
1598842800000|2020-08-31 03:00:00|11734|11730.5|11730.5|11727|11735|11732.5|11730|11726.5|77
1598843100000|2020-08-31 03:05:00|11730|11727.5|11731|11727.5|11733.5|11730.5|11729.5|11726.5|81
1598843400000|2020-08-31 03:10:00|11730.5|11727|11727.5|11724.5|11731.5|11727.5|11727.5|11724.5|60
1598843700000|2020-08-31 03:15:00|11727|11724|11725|11722.5|11728|11725|11724|11721|137
1598844000000|2020-08-31 03:20:00|11724.5|11721.5|11722|11718.5|11725|11722.5|11719.5|11717|235
1598844300000|2020-08-31 03:25:00|11721.5|11718|11721.5|11718|11723.5|11720.5|11720|11717|113
1598844600000|2020-08-31 03:30:00|11722|11718.5|11731|11727|11733|11729.5|11718.5|11715.5|613
1598844900000|2020-08-31 03:35:00|11730.5|11727.5|11733.5|11729.5|11735|11732.5|11728.5|11725.5|338
1598845200000|2020-08-31 03:40:00|11733|11731|11740|11736.5|11746|11742.5|11731.5|11727.5|360
1598845500000|2020-08-31 03:45:00|11739.5|11736|11756.6|11754.6|11764.2|11762.2|11739.5|11736|913303
1598845800000|2020-08-31 03:50:00|11757.8|11755.8|11763.9|11761.9|11769.8|11767.8|11755.4|11753.4|492300
1598846100000|2020-08-31 03:55:00|11763.3|11761.3|11733.7|11731.7|11763.3|11761.3|11726.4|11724.4|481500
1598846400000|2020-08-31 04:00:00|11733.9|11731.9|11745|11743|11751.2|11749.2|11728.9|11726.9|297375
1598846700000|2020-08-31 04:05:00|11744.8|11742.8|11748|11746|11753.4|11751.4|11741|11739|175575
1598847000000|2020-08-31 04:10:00|11747.8|11745.8|11757.7|11755.7|11758|11756|11747.4|11745.4|127425
1598847300000|2020-08-31 04:15:00|11757.8|11755.8|11745.3|11743.3|11757.8|11755.8|11744.5|11742.5|106950
1598847600000|2020-08-31 04:20:00|11745.4|11743.4|11749.1|11747.1|11750.2|11748.2|11742.2|11740.2|82725
1598847900000|2020-08-31 04:25:00|11748.8|11746.8|11748.2|11746.2|11751.3|11749.3|11744.3|11742.3|78225
1598848200000|2020-08-31 04:30:00|11748.3|11746.3|11738.6|11736.6|11748.7|11746.7|11738.6|11736.6|125175
1598848500000|2020-08-31 04:35:00|11738.2|11736.2|11740.7|11738.7|11744.4|11742.4|11735.6|11733.6|124500
1598848800000|2020-08-31 04:40:00|11741|11739|11738.8|11736.8|11741.1|11739.1|11731.9|11729.9|98250
1598849100000|2020-08-31 04:45:00|11738.7|11736.7|11721.7|11719.7|11738.7|11736.7|11719.5|11717.5|190800
1598849400000|2020-08-31 04:50:00|11721.3|11719.3|11722.7|11720.7|11725.3|11723.3|11708.4|11706.4|230550
1598849700000|2020-08-31 04:55:00|11723|11721|11722.1|11720.1|11729.5|11727.5|11722|11720|98625
1598850000000|2020-08-31 05:00:00|11721.5|11719.5|11718.5|11716.5|11721.5|11719.5|11713.4|11711.4|81750
1598850300000|2020-08-31 05:05:00|11718.3|11716.3|11715|11713|11718.4|11716.4|11708.1|11706.1|114975
1598850600000|2020-08-31 05:10:00|11714.3|11712.3|11704|11702|11715.3|11713.3|11703.2|11701.2|148275
1598850900000|2020-08-31 05:15:00|11703.3|11701.3|11693.9|11691.9|11703.3|11701.3|11688.5|11686.5|208200
1598851200000|2020-08-31 05:20:00|11693.6|11691.6|11690.8|11688.8|11695.4|11693.4|11680.1|11678.1|213750
1598851500000|2020-08-31 05:25:00|11690.2|11688.2|11696.3|11694.3|11702.8|11700.8|11690.2|11688.2|138150
1598851800000|2020-08-31 05:30:00|11696.2|11694.2|11682.7|11680.7|11696.6|11694.6|11682.7|11680.7|123150
1598852100000|2020-08-31 05:35:00|11681.8|11679.8|11672.4|11670.4|11681.8|11679.8|11663|11661|420525
1598852400000|2020-08-31 05:40:00|11672.2|11670.2|11644.6|11642.6|11675|11673|11641.1|11639.1|391650
1598852700000|2020-08-31 05:45:00|11643.6|11641.6|11630.1|11628.1|11658.5|11656.5|11628.2|11626.2|449325
1598853000000|2020-08-31 05:50:00|11629|11627|11648.8|11646.8|11648.8|11646.8|11607.9|11605.9|635025
1598853300000|2020-08-31 05:55:00|11646.9|11644.9|11622.8|11620.8|11647.3|11645.3|11618|11616|221625
1598853600000|2020-08-31 06:00:00|11621.9|11619.9|11603.8|11601.8|11622|11620|11598.1|11596.1|346650
1598853900000|2020-08-31 06:05:00|11601|11599|11580.4|11578.4|11601|11599|11557.2|11555.2|784650
1598854200000|2020-08-31 06:10:00|11581.5|11579.5|11542.4|11540.4|11581.5|11579.5|11540.5|11538.5|446175
1598854500000|2020-08-31 06:15:00|11542.2|11540.2|11527.6|11525.6|11555.2|11553.2|11521.4|11519.4|632700
1598854800000|2020-08-31 06:20:00|11527.2|11525.2|11583.7|11581.7|11586.5|11584.5|11524.4|11522.4|523500
1598855100000|2020-08-31 06:25:00|11582.9|11580.9|11547.9|11545.9|11584|11582|11545.6|11543.6|268500
1598855400000|2020-08-31 06:30:00|11547.1|11545.1|11554.4|11552.4|11556.9|11554.9|11534|11532|218625
1598855700000|2020-08-31 06:35:00|11554.3|11552.3|11556.4|11554.4|11560.1|11558.1|11543|11541|169800
1598856000000|2020-08-31 06:40:00|11556.9|11554.9|11561.7|11559.7|11566|11564|11553.3|11551.3|202050
1598856300000|2020-08-31 06:45:00|11561.9|11559.9|11586.5|11584.5|11586.5|11584.5|11553.1|11551.1|323925
1598856600000|2020-08-31 06:50:00|11586.2|11584.2|11570.8|11568.8|11590.1|11588.1|11564.8|11562.8|253200
1598856900000|2020-08-31 06:55:00|11570|11568|11562.5|11560.5|11570|11568|11553.6|11551.6|198075
1598857200000|2020-08-31 07:00:00|11562.2|11560.2|11566.8|11564.8|11568.7|11566.7|11553.6|11551.6|128775
1598857500000|2020-08-31 07:05:00|11567|11565|11561.1|11559.1|11570.4|11568.4|11556|11554|79725
1598857800000|2020-08-31 07:10:00|11560.2|11558.2|11561.2|11559.2|11568.5|11566.5|11556.9|11554.9|117750
1598858100000|2020-08-31 07:15:00|11562.6|11560.6|11546.2|11544.2|11564.7|11562.7|11542.6|11540.6|237975
1598858400000|2020-08-31 07:20:00|11545.7|11543.7|11545.5|11543.5|11556.2|11554.2|11539.3|11537.3|213450
1598858700000|2020-08-31 07:25:00|11545.7|11543.7|11538.2|11536.2|11546.7|11544.7|11529.8|11527.8|256200
1598859000000|2020-08-31 07:30:00|11537.5|11535.5|11502.2|11500.2|11537.5|11535.5|11502|11500|481800
1598859300000|2020-08-31 07:35:00|11502.1|11500.1|11506.5|11504.5|11518|11516|11500|11498|282300
1598859600000|2020-08-31 07:40:00|11506|11504|11500.4|11498.4|11510.5|11508.5|11493|11491|305475
1598859900000|2020-08-31 07:45:00|11498.7|11496.7|11459.3|11457.3|11500.1|11498.1|11459|11457|691500
1598860200000|2020-08-31 07:50:00|11458.7|11456.7|11465.8|11463.8|11465.8|11463.8|11427.9|11425.9|598200
1598860500000|2020-08-31 07:55:00|11466.6|11464.6|11445.7|11443.7|11470.2|11468.2|11445.7|11443.7|233250
1598860800000|2020-08-31 08:00:00|11446.6|11444.6|11430.9|11428.9|11454.4|11452.4|11428.3|11426.3|273225
1598861100000|2020-08-31 08:05:00|11432.5|11430.5|11432.6|11430.6|11442.9|11440.9|11423|11421|330975
1598861400000|2020-08-31 08:10:00|11432.8|11430.8|11417.7|11415.7|11432.8|11430.8|11404.8|11402.8|498075
1598861700000|2020-08-31 08:15:00|11417.9|11415.9|11432|11430|11441.1|11439.1|11407.9|11405.9|382350
1598862000000|2020-08-31 08:20:00|11430.8|11428.8|11457.4|11455.4|11464|11462|11429.7|11427.7|278850
1598862300000|2020-08-31 08:25:00|11459.1|11457.1|11439.1|11437.1|11459.2|11457.2|11434.4|11432.4|196950
1598862600000|2020-08-31 08:30:00|11438.6|11436.6|11422|11420|11442.3|11440.3|11422|11420|192525
1598862900000|2020-08-31 08:35:00|11421.7|11419.7|11451.8|11449.8|11451.8|11449.8|11420.7|11418.7|188850
1598863200000|2020-08-31 08:40:00|11451|11449|11423.2|11421.2|11451|11449|11420.8|11418.8|151950
1598863500000|2020-08-31 08:45:00|11422.8|11420.8|11407.7|11405.7|11422.8|11420.8|11396.7|11394.7|300750
1598863800000|2020-08-31 08:50:00|11407.6|11405.6|11388.9|11386.9|11414.5|11412.5|11385.6|11383.6|318975
1598864100000|2020-08-31 08:55:00|11388.6|11386.6|11408.9|11406.9|11408.9|11406.9|11375.7|11373.7|377625
1598864400000|2020-08-31 09:00:00|11403.8|11401.8|11390|11388|11407.3|11405.3|11378.1|11376.1|234975
1598864700000|2020-08-31 09:05:00|11389.9|11387.9|11354|11352|11389.9|11387.9|11349.2|11347.2|456375
1598865000000|2020-08-31 09:10:00|11351.9|11349.9|11332.5|11330.5|11351.9|11349.9|11327.9|11325.9|501525
1598865300000|2020-08-31 09:15:00|11331.1|11329.1|11361.9|11359.9|11377.8|11375.8|11326.7|11324.7|564450
1598865600000|2020-08-31 09:20:00|11361.7|11359.7|11392.5|11390.5|11394|11392|11358.6|11356.6|339300
1598865900000|2020-08-31 09:25:00|11392|11390|11368.6|11366.6|11407|11405|11360.9|11358.9|337575
1598866200000|2020-08-31 09:30:00|11369|11367|11382.5|11380.5|11396.6|11394.6|11368.6|11366.6|296475
1598866500000|2020-08-31 09:35:00|11380|11378|11386.9|11384.9|11390.2|11388.2|11377.2|11375.2|271200
1598866800000|2020-08-31 09:40:00|11388.9|11386.9|11399|11397|11407.6|11405.6|11386.9|11384.9|389025
1598867100000|2020-08-31 09:45:00|11398.8|11396.8|11413.4|11411.4|11422.7|11420.7|11398.8|11396.8|463650
1598867400000|2020-08-31 09:50:00|11412.9|11410.9|11357|11355|11416.8|11414.8|11355.2|11353.2|602325
1598867700000|2020-08-31 09:55:00|11357.4|11355.4|11333.9|11331.9|11358.8|11356.8|11329.4|11327.4|827775
1598868000000|2020-08-31 10:00:00|11335.3|11330.6|11332|11327.5|11341.5|11338.5|11314|11310.5|1957
1598868300000|2020-08-31 10:05:00|11334.5|11330.5|11340|11333|11354|11347.5|11333.5|11329.5|597
1598868600000|2020-08-31 10:10:00|11338.5|11328.5|11343.9|11333.9|11345|11335|11334.5|11324.5|23438656
1598868900000|2020-08-31 10:15:00|11343.6|11333.6|11343.3|11333.3|11345.6|11335.6|11343.3|11333.3|0
1598869200000|2020-08-31 10:20:00|11342.7|11332.7|11345.4|11335.4|11345.4|11335.4|11342.7|11332.7|0
1598869500000|2020-08-31 10:25:00|11346|11336|11345.8|11335.8|11346|11336|11343.6|11333.6|0
1598869800000|2020-08-31 10:30:00|11345.3|11335.3|11344.7|11334.7|11346.4|11336.4|11344.7|11334.7|0
1598870100000|2020-08-31 10:35:00|11344.1|11334.1|11344.7|11334.7|11345.3|11335.3|11343|11333|0
1598870400000|2020-08-31 10:40:00|11343|11335.5|11346.5|11337.5|11361|11355.5|11343|11335.5|61
1598870700000|2020-08-31 10:45:00|11345|11338|11358|11354.5|11358|11354.5|11345|11338|95
1598871000000|2020-08-31 10:50:00|11359.5|11355.5|11350|11343.5|11360|11355.5|11349.5|11343|71
1598871300000|2020-08-31 10:55:00|11352|11344|11358|11351.5|11358|11355|11352|11344|75
1598871600000|2020-08-31 11:00:00|11357.5|11349|11356|11346|11357.5|11349|11353|11346|9
1598871900000|2020-08-31 11:05:00|11355.5|11344.8|11357.5|11348.5|11357.5|11348.5|11344|11341|79
1598872200000|2020-08-31 11:10:00|11358|11348.8|11358|11352|11360|11355.5|11354.5|11348|186
1598872500000|2020-08-31 11:15:00|11358.5|11352.5|11360|11353|11360|11356|11358.5|11352.5|21
1598872800000|2020-08-31 11:20:00|11360.5|11355|11361|11356|11361.5|11357.5|11357.5|11353|128
1598873100000|2020-08-31 11:25:00|11363|11358.5|11365.5|11360.5|11366.5|11363.5|11363|11358.5|103
1598873400000|2020-08-31 11:30:00|11363.5|11361|11366.5|11362.5|11366.5|11363.5|11363.5|11360|24
1598873700000|2020-08-31 11:35:00|11368|11364|11370|11361|11373|11366.5|11368|11361|70
1598874000000|2020-08-31 11:40:00|11368|11360|11361|11356|11368|11363.5|11358.5|11354|36
1598874300000|2020-08-31 11:45:00|11360.5|11357.5|11362.5|11353|11363|11359|11360|11352|24
1598874600000|2020-08-31 11:50:00|11362|11352|11362.5|11354|11362.5|11354.5|11361.8|11351.8|4
1598874900000|2020-08-31 11:55:00|11358|11351|11361|11356|11361|11356|11357|11349.5|8
1598875200000|2020-08-31 12:00:00|11360.5|11358|11360.5|11351|11360.5|11358.5|11360.5|11351|13
1598875500000|2020-08-31 12:05:00|11360|11351.5|11345.5|11341|11360|11351.5|11344.5|11341|220
1598875800000|2020-08-31 12:10:00|11346|11338|11352|11346|11357.5|11355|11343|11338|82
1598876100000|2020-08-31 12:15:00|11350.5|11347.5|11348|11344|11353|11348.5|11345.5|11338|65
1598876400000|2020-08-31 12:20:00|11349|11345|11358|11353|11358|11353|11349|11345|89
1598876700000|2020-08-31 12:25:00|11357.5|11355.5|11357|11351.5|11360.5|11355.5|11357|11349.5|26
1598877000000|2020-08-31 12:30:00|11353.5|11350|11346.5|11341.5|11354.5|11351.5|11345.5|11341.5|58
1598877300000|2020-08-31 12:35:00|11351.5||11350||11351.5||11345.5||8
1598877600000|2020-08-31 12:40:00|11352.5|11346.5|11358|11353.5|11358|11355.5|11352.5|11345|19
1598877900000|2020-08-31 12:45:00|11357.5|11355|11351.5|11347.5|11357.5|11355|11350|11347|29
1598878200000|2020-08-31 12:50:00|11355.5|11349|11351.5|11343.5|11355.5|11350|11350.5|11343.5|15
1598878500000|2020-08-31 12:55:00|11351|11341.5|11341.5|11334.5|11351|11341.5|11337.5|11334.5|36
1598878800000|2020-08-31 13:00:00|11341|11331|11342.5|11333.5|11342.5|11333.5|11330|11325|71
1598879100000|2020-08-31 13:05:00|11343|11335.5|11348|11340|11348|11340|11342|11335.5|26
1598879400000|2020-08-31 13:10:00|11351.5|11345|11347|11340|11351.5|11345|11340.5|11337|64
1598879700000|2020-08-31 13:15:00|11347.5|11341.5|11355|11347|11355.5|11349|11347.5|11341.5|58
1598880000000|2020-08-31 13:20:00|11355.5|11349|11358.5|11351.5|11358.5|11351.5|11353.5|11349|32
1598880300000|2020-08-31 13:25:00|11358|11350.5|11359.5|11354|11360|11356|11352|11348.5|105
1598880600000|2020-08-31 13:30:00|11360|11353.5|11306.5|11301|11360|11357.5|11304.5|11299.5|433
1598880900000|2020-08-31 13:35:00|11306|11300.5|11313.5|11309|11317|11311|11301.5|11298.5|459
1598881200000|2020-08-31 13:40:00|11315|11311.5|11317|11308|11333.5|11326|11310|11306.5|140
1598881500000|2020-08-31 13:45:00|11317.5|11307|11308|11302|11318|11314|11304.5|11301|309
1598881800000|2020-08-31 13:50:00|11307.5|11302.5|11300|11294.5|11313|11307|11296|11293.5|292
1598882100000|2020-08-31 13:55:00|11299.5|11295|11307.5|11301|11307.5|11303|11294|11291|210
1598882400000|2020-08-31 14:00:00|11307|11303|11310.5|11306|11311|11307|11291.5|11288.5|175
1598882700000|2020-08-31 14:05:00|11311.5|11306.5|11327|11323|11327|11323|11304|11299|191
1598883000000|2020-08-31 14:10:00|11328|11323.5|11328|11323.5|11333|11330|11318|11313.5|82
1598883300000|2020-08-31 14:15:00|11327.5|11322|11333|11328|11335.5|11330|11323|11318.5|122
1598883600000|2020-08-31 14:20:00|11334.5|11328.5|11336.5|11329.5|11336.5|11332|11329|11325.5|65
1598883900000|2020-08-31 14:25:00|11335|11327.5|11328|11322.5|11335|11329.5|11319|11312.5|80
1598884200000|2020-08-31 14:30:00|11329|11323|11335|11326|11335|11326|11322.5|11318|63
1598884500000|2020-08-31 14:35:00|11333.5|11321|11335.5|11327|11335.5|11327.5|11325.5|11318.5|87
1598884800000|2020-08-31 14:40:00|11335|11326|11328|11322|11335|11328.5|11325|11321|24
1598885100000|2020-08-31 14:45:00|11327.5|11322.5|11334|11329|11334|11329.5|11325.5|11321|53
1598885400000|2020-08-31 14:50:00|11333.5|11328|11326.5|11322|11333.5|11328.5|11325.5|11321|26
1598885700000|2020-08-31 14:55:00|11327|11322.5|11327|11323|11335.5|11331|11327|11322.5|55
1598886000000|2020-08-31 15:00:00|11326.5|11321|11323.5|11320|11330|11325.5|11319.5|11316|161
1598886300000|2020-08-31 15:05:00|11324|11318|11317.5|11313.5|11324.5|11320|11314|11310.5|93
1598886600000|2020-08-31 15:10:00|11318|11314|11312|11308|11320|11315.5|11310.5|11306.5|136
1598886900000|2020-08-31 15:15:00|11311.5|11307|11307.5|11304.5|11314.5|11310.5|11307.5|11304.5|50
1598887200000|2020-08-31 15:20:00|11308|11305|11296.5|11293|11308|11305|11286.5|11284|273
1598887500000|2020-08-31 15:25:00|11297|11293.5|11287|11283.5|11299.5|11295|11286|11283.5|201
1598887800000|2020-08-31 15:30:00|11286.5|11282.5|11299.5|11295.5|11299.5|11295.5|11283|11279|137
1598888100000|2020-08-31 15:35:00|11299|11296|11316|11313|11318|11315|11299|11295|138
1598888400000|2020-08-31 15:40:00|11315.5|11311.5|11314.5|11312|11320|11316|11313.5|11309.5|131
1598888700000|2020-08-31 15:45:00|11316|11312.5|11316.5|11313|11318.5|11315.5|11312|11308.5|25
1598889000000|2020-08-31 15:50:00|11317|11313.5|11325.5|11321.5|11328|11324|11315|11311.5|67
1598889300000|2020-08-31 15:55:00|11326|11323.5|11327.5|11324|11330|11326.5|11324.5|11321|69
1598889600000|2020-08-31 16:00:00|11328|11324.5|11332|11326|11332.5|11328.5|11320|11316.5|68
1598889900000|2020-08-31 16:05:00|11331|11325.5|11333|11329|11335.5|11331.5|11329.5|11325|44
1598890200000|2020-08-31 16:10:00|11333.5|11329.5|11339|11334.5|11341|11337|11332|11328|87
1598890500000|2020-08-31 16:15:00|11339.5|11335|11348.5|11345.5|11352.5|11348.5|11339|11333.5|153
1598890800000|2020-08-31 16:20:00|11349.5|11346|11341.5|11338.5|11349.5|11346|11340.5|11337|106
1598891100000|2020-08-31 16:25:00|11340.5|11337.5|11343|11339|11343|11339|11335|11331.5|72
1598891400000|2020-08-31 16:30:00|11342.5|11338.5|11343|11340|11346|11342.5|11339|11335.5|39
1598891700000|2020-08-31 16:35:00|11342|11338.5|11342|11339|11342.5|11339|11339|11336|47
1598892000000|2020-08-31 16:40:00|11341|11338.5|11335|11332|11342|11338.5|11333.5|11331|54
1598892300000|2020-08-31 16:45:00|11336.5|11332.5|11337|11333.5|11340.5|11337|11335.5|11331.5|40
1598892600000|2020-08-31 16:50:00|11337.5|11332.5|11339.5|11336.5|11340.5|11337.5|11334.5|11331|18
1598892900000|2020-08-31 16:55:00|11339|11335|11340.5|11336.5|11340.5|11337|11336|11332.5|20
1598893200000|2020-08-31 17:00:00|11340|11336|11340.5|11337|11340.5|11337|11337|11333|15
1598893500000|2020-08-31 17:05:00|11341.5|11336.5|11343|11339|11343.5|11340.5|11340|11336|41
1598893800000|2020-08-31 17:10:00|11342.5|11338|11341|11338|11343|11339|11339|11335|15
1598894100000|2020-08-31 17:15:00|11341.5|11338.5|11341.5|11337.5|11344.5|11341.5|11340.5|11337|40
1598894400000|2020-08-31 17:20:00|11342|11338|11337|11333.5|11343|11339|11336.5|11333.5|10
1598894700000|2020-08-31 17:25:00|11336.5|11333|11339.5|11335.5|11340|11336|11333.5|11330|42
1598895000000|2020-08-31 17:30:00|11339|11336|11339|11335|11341.5|11338|11337.5|11334|10
1598895300000|2020-08-31 17:35:00|11338.5|11335.5|11338|11334|11339.5|11336.5|11335.5|11332.5|24
1598895600000|2020-08-31 17:40:00|11338.5|11334.5|11339|11335|11341.5|11337.5|11337.5|11334|6
1598895900000|2020-08-31 17:45:00|11338.5|11334.5|11339.5|11335.5|11342.5|11338.5|11338|11334|36
1598896200000|2020-08-31 17:50:00|11339|11335|11336.5|11332.5|11341|11337|11336|11332.5|15
1598896500000|2020-08-31 17:55:00|11336|11331.5|11336|11332.5|11336.5|11333.5|11332.5|11330|52
1598896800000|2020-08-31 18:00:00|11335.5|11332|11333.5|11330|11335.5|11332.5|11330.5|11326.5|15
1598897100000|2020-08-31 18:05:00|11334|11329.5|11334|11329.5|11334.5|11330.5|11330|11326|32
1598897400000|2020-08-31 18:10:00|11333.5|11330|11337.5|11333|11338|11334.5|11333.5|11330|7
1598897700000|2020-08-31 18:15:00|11337|11332.5|11335.5|11331.5|11338|11335|11334.5|11330.5|2
1598898000000|2020-08-31 18:20:00|11336|11332.5|11334.5|11330.5|11337.5|11333.5|11333|11328.5|35
1598898300000|2020-08-31 18:25:00|11334|11330|11333.5|11329.5|11336.5|11332.5|11332.5|11329|37
1598898600000|2020-08-31 18:30:00|11333|11329|11333.5|11329.5|11334.5|11331.5|11330.5|11327|16
1598898900000|2020-08-31 18:35:00|11332.5|11330|11336.5|11333|11337.5|11333.5|11332|11328.5|28
1598899200000|2020-08-31 18:40:00|11336|11333.5|11342|11338.5|11342|11338.5|11336|11332|38
1598899500000|2020-08-31 18:45:00|11341|11338|11338.5|11335.5|11343|11340.5|11337.5|11334|34
1598899800000|2020-08-31 18:50:00|11338|11336|11341.5|11338.5|11343|11339|11336.5|11332.5|43
1598900100000|2020-08-31 18:55:00|11342.5|11338|11341.5|11337.5|11343|11340|11340|11336|25
1598900400000|2020-08-31 19:00:00|11341|11338.5|11341.5|11338|11345|11341|11339|11336|29
1598900700000|2020-08-31 19:05:00|11341|11336.5|11351.5|11348|11351.5|11349|11339.5|11336.5|54
1598901000000|2020-08-31 19:10:00|11352|11348.5|11352|11348.5|11354.5|11351.5|11350|11346.5|35
1598901300000|2020-08-31 19:15:00|11355|11349|11346|11342.5|11355|11350.5|11346|11342.5|90
1598901600000|2020-08-31 19:20:00|11346.5|11341.5|11345.5|11342|11353|11348.5|11344|11341|93
1598901900000|2020-08-31 19:25:00|11345|11341.5|11347.5|11344|11350.5|11346.5|11341.5|11339|94
1598902200000|2020-08-31 19:30:00|11347|11344.5|11340|11336.5|11347|11344.5|11340|11336.5|63
1598902500000|2020-08-31 19:35:00|11342|11337|11345.5|11343|11347|11344|11341|11337|26
1598902800000|2020-08-31 19:40:00|11346.5|11343.5|11351.5|11348|11353|11349|11341|11337.5|71
1598903100000|2020-08-31 19:45:00|11352|11348.5|11362.5|11359|11363|11360|11352|11348.5|206
1598903400000|2020-08-31 19:50:00|11361.5|11358.5|11343.5|11339.5|11366.5|11363|11343.5|11339|256
1598903700000|2020-08-31 19:55:00|11343|11337.5|11329|11324.5|11348|11344.5|11328.5|11324.5|303
1598904000000|2020-08-31 20:00:00|11328|11321|11333.5|11327|11338|11333.5|11326.5|11319.5|47
1598904300000|2020-08-31 20:05:00|11336|11327.5|11336|11329|11336.5|11332|11335.5|11327.5|13
1598904600000|2020-08-31 20:10:00|11335.5|11326|11333.5|11328|11335.5|11328|11331.5|11326|28
1598904900000|2020-08-31 20:15:00|11332|11327.5|11331|11326|11332|11327.5|11330.5|11326|0
1598905200000|2020-08-31 20:20:00|11330.5|11327.5|11332|11326.5|11332.5|11328|11330.5|11326.5|4
1598905500000|2020-08-31 20:25:00|11332.5|11327|11331|11326|11332.5|11327|11331|11326|0
1598905800000|2020-08-31 20:30:00|11330.5|11327.5|11332|11326.5|11333|11329|11329.5|11326|4
1598906100000|2020-08-31 20:35:00|11331.5|11326|11331.5|11326.5|11334.5|11330.5|11331|11326|3
1598906400000|2020-08-31 20:40:00|11331|11326|11335.5|11327|11335.5|11330.5|11331|11326|5
1598906700000|2020-08-31 20:45:00|11335|11326.5|11332.5|11329.5|11335|11329.5|11332.5|11326|1
1598907000000|2020-08-31 20:50:00|11331.5|11327|11331.8|11321.8|11332|11327|11326.5|11321|9
1598907300000|2020-08-31 20:55:00|11331.5|11321.5|11326.8|11316.8|11332.3|11322.3|11326|11316|27
1598907600000|2020-08-31 21:00:00|11325.5|11315.5|11327.3|11317.3|11327.3|11317.3|11323|11313.5|10
1598908200000|2020-08-31 21:10:00|11327|11317|11322|11312|11327|11317|11322|11312|23547555
1598908500000|2020-08-31 21:15:00|11322.1|11312.1|11322.2|11312.2|11322.5|11312.5|11321.9|11311.9|0
1598908800000|2020-08-31 21:20:00|11322.5|11312.5|11322.6|11312.6|11322.7|11312.7|11322.5|11312.5|0
1598909100000|2020-08-31 21:25:00|11322.7|11312.7|11322.7|11312.7|11322.7|11312.7|11322.7|11312.7|0
1598909400000|2020-08-31 21:30:00|11322.8|11312.8|11321.9|11311.9|11322.8|11312.8|11321.8|11311.8|0
1598909700000|2020-08-31 21:35:00|11321.2|11311.2|11321.2|11311.2|11321.2|11311.2|11320.8|11310.8|0
1598910000000|2020-08-31 21:40:00|11321.8|11311.8|11321.9|11311.9|11322.1|11312.1|11321.7|11311.7|0
1598910300000|2020-08-31 21:45:00|11321.7|11311.7|11323.1|11313.1|11323.3|11313.3|11321.7|11311.7|0
1598910600000|2020-08-31 21:50:00|11323|11313|11322.4|11312.4|11323.8|11313.8|11322.4|11312.4|0
1598910900000|2020-08-31 21:55:00|11322.3|11312.3|11322.6|11312.6|11323.7|11313.7|11322.2|11312.2|0
1598911200000|2020-08-31 22:00:00|11321.1|11311.1|11326.5|11316.5|11327.7|11317.7|11320|11310|0
1598911500000|2020-08-31 22:05:00|11326.8|11316.8|11327.7|11317.7|11327.7|11317.7|11325.4|11315.4|0
1598911800000|2020-08-31 22:10:00|11327.1|11317.1|11307.4|11297.4|11327.7|11317.7|11307.4|11297.4|0
1598912100000|2020-08-31 22:15:00|11308|11298|11310.3|11300.3|11310.3|11300.3|11305.7|11295.7|0
1598912400000|2020-08-31 22:20:00|11310.8|11300.8|11302.9|11292.9|11310.8|11300.8|11302.9|11292.9|0
1598912700000|2020-08-31 22:25:00|11302.6|11292.6|11307.9|11297.9|11308|11298|11302.3|11292.3|0
1598913000000|2020-08-31 22:30:00|11308.4|11298.4|11309.8|11299.8|11309.8|11299.8|11305.4|11295.4|0
1598913300000|2020-08-31 22:35:00|11309.2|11299.2|11312.1|11302.1|11313.2|11303.2|11308.7|11298.7|0
1598913600000|2020-08-31 22:40:00|11312.4|11302.4|11312.1|11302.1|11312.7|11302.7|11311|11301|0
1598913900000|2020-08-31 22:45:00|11312.7|11302.7|11311.5|11301.5|11312.7|11302.7|11310.1|11300.1|0
1598914200000|2020-08-31 22:50:00|11311|11301|11309.3|11299.3|11312.7|11302.7|11309.3|11299.3|0
1598914500000|2020-08-31 22:55:00|11309.8|11299.8|11311|11301|11312.1|11302.1|11309.8|11299.8|0
1598914800000|2020-08-31 23:00:00|11312.7|11302.7|11312|11302|11313.8|11303.8|11312|11302|0
1598915100000|2020-08-31 23:05:00|11312.6|11302.6|11311.7|11301.7|11313.7|11303.7|11309|11299|0
1598915400000|2020-08-31 23:10:00|11312.3|11302.3|11310|11300|11312.3|11302.3|11309.5|11299.5|0
1598915700000|2020-08-31 23:15:00|11311.2|11301.2|11312.3|11302.3|11312.9|11302.9|11310.6|11300.6|0
1598916000000|2020-08-31 23:20:00|11312.9|11302.9|11313.6|11303.6|11314.7|11304.7|11312.9|11302.9|0
1598916300000|2020-08-31 23:25:00|11314.2|11304.2|11312.5|11302.5|11314.7|11304.7|11312.5|11302.5|0
1598916600000|2020-08-31 23:30:00|11313|11303|11318|11308|11318.5|11308.5|11313|11303|0
1598916900000|2020-08-31 23:35:00|11317.4|11307.4|11319.5|11309.5|11319.7|11309.7|11317.4|11307.4|0
1598917200000|2020-08-31 23:40:00|11320.1|11310.1|11319|11309|11320.1|11310.1|11318.4|11308.4|0
1598917500000|2020-08-31 23:45:00|11319.5|11309.5|11322.9|11312.9|11322.9|11312.9|11318.4|11308.4|0
1598917800000|2020-08-31 23:50:00|11323.5|11313.5|11328.1|11318.1|11328.6|11318.6|11322.4|11312.4|0
1598918100000|2020-08-31 23:55:00|11328.6|11318.6|11326.2|11316.2|11330.1|11320.1|11326.2|11316.2|0
1598918400000|2020-09-01 00:00:00|11326.7|11316.7|11330.5|11320.5|11333.4|11323.4|11323.7|11313.7|0
1598918700000|2020-09-01 00:05:00|11331.1|11321.1|11340.7|11330.7|11342.4|11332.4|11330.5|11320.5|0
1598919000000|2020-09-01 00:10:00|11340.1|11330.1|11336.1|11326.1|11340.7|11330.7|11333.9|11323.9|0
1598919300000|2020-09-01 00:15:00|11335.6|11325.6|11333.3|11323.3|11336.1|11326.1|11332.1|11322.1|0
1598919600000|2020-09-01 00:20:00|11332.7|11322.7|11333.8|11323.8|11336.7|11326.7|11331.6|11321.6|0
1598919900000|2020-09-01 00:25:00|11334.5|11324.5|11334|11324|11335.1|11325.1|11332.3|11322.3|0
1598920200000|2020-09-01 00:30:00|11333.4|11323.4|11332.3|11322.3|11334.5|11324.5|11331.7|11321.7|0
1598920500000|2020-09-01 00:35:00|11331.7|11321.7|11329.7|11319.7|11332.8|11322.8|11328.6|11318.6|0
1598920800000|2020-09-01 00:40:00|11330.3|11320.3|11330.3|11320.3|11330.9|11320.9|11328|11318|0
1598921100000|2020-09-01 00:45:00|11329.7|11319.7|11331.4|11321.4|11333.7|11323.7|11329.2|11319.2|0
1598921400000|2020-09-01 00:50:00|11332|11322|11327.5|11317.5|11332|11322|11325.2|11315.2|0
1598921700000|2020-09-01 00:55:00|11327.2|11317.2|11327.5|11317.5|11328|11318|11326.3|11316.3|0
1598922000000|2020-09-01 01:00:00|11326.9|11316.9|11380.6|11376.6|11404.6|11398.6|11326.9|11316.9|551
1598922300000|2020-09-01 01:05:00|11382.1|11377.1|11385.1|11381.1|11392.1|11389.1|11382.1|11377.1|259
1598922600000|2020-09-01 01:10:00|11384.6|11380.1|11370.6|11366.6|11386.1|11382.1|11370.6|11366.6|414
1598922900000|2020-09-01 01:15:00|11372.1|11368.1|11378.1|11373.1|11384.6|11381.1|11369.1|11366.1|190
1598923200000|2020-09-01 01:20:00|11377.6|11372.1|11374.1|11370.6|11379.6|11376.1|11369.1|11366.1|219
1598923500000|2020-09-01 01:25:00|11373.6|11370.1|11371.1|11367.1|11373.6|11370.1|11367.6|11364.1|128
1598923800000|2020-09-01 01:30:00|11370.6|11366.1|11395.6|11392.1|11397.1|11394.1|11365.1|11360.6|381
1598924100000|2020-09-01 01:35:00|11392.6|11391.6|11406.1|11401.6|11406.6|11403.1|11392.1|11388.1|320
1598924400000|2020-09-01 01:40:00|11405.6|11402.1|11405.1|11401.1|11414.1|11411.1|11404.1|11401.1|298
1598924700000|2020-09-01 01:45:00|11406.6|11401.6|11406.6|11403.1|11417.1|11413.6|11406.1|11401.6|255
1598925000000|2020-09-01 01:50:00|11406.1|11403.6|11401.6|11398.1|11408.6|11405.1|11400.6|11397.6|155
1598925300000|2020-09-01 01:55:00|11402.6|11398.6|11409.6|11405.6|11409.6|11406.1|11400.1|11397.6|128
1598925600000|2020-09-01 02:00:00|11409.1|11406.6|11417.6|11414.6|11419.1|11414.6|11408.6|11406.1|302
1598925900000|2020-09-01 02:05:00|11417.1|11415.1|11415.6|11412.6|11419.6|11415.6|11408.1|11403.6|240
1598926200000|2020-09-01 02:10:00|11416.1|11413.1|11415.1|11411.6|11419.1|11415.6|11410.1|11407.1|595
1598926500000|2020-09-01 02:15:00|11416.1|11412.1|11416.6|11412.6|11419.1|11416.1|11413.6|11410.1|64
1598926800000|2020-09-01 02:20:00|11417.1|11413.1|11413.6|11410.1|11419.1|11416.1|11411.6|11408.1|132
1598927100000|2020-09-01 02:25:00|11414.1|11410.6|11412.1|11408.6|11414.1|11411.1|11410.6|11408.1|106
1598927400000|2020-09-01 02:30:00|11412.6|11409.1|11408.6|11405.1|11414.1|11410.6|11408.1|11405.1|139
1598927700000|2020-09-01 02:35:00|11408.1|11405.6|11409.6|11406.1|11409.6|11406.6|11402.1|11398.6|295
1598928000000|2020-09-01 02:40:00|11410.6|11406.6|11414.1|11410.6|11415.1|11412.6|11408.6|11405.1|114
1598928300000|2020-09-01 02:45:00|11413.6|11409.6|11409.1|11405.6|11416.1|11413.1|11407.6|11404.1|214
1598928600000|2020-09-01 02:50:00|11408.6|11406.1|11413.6|11409.6|11415.6|11412.6|11408.6|11405.6|97
1598928900000|2020-09-01 02:55:00|11414.6|11410.1|11408.1|11405.1|11417.1|11413.6|11407.1|11403.6|150
1598929200000|2020-09-01 03:00:00|11409.1|11405.6|11417.6|11414.6|11419.6|11416.1|11409.1|11405.6|109
1598929500000|2020-09-01 03:05:00|11418.1|11415.6|11416.1|11412.6|11419.6|11416.1|11413.1|11409.6|100
1598929800000|2020-09-01 03:10:00|11416.6|11413.1|11416.6|11413.1|11417.6|11414.6|11414.1|11411.6|116
1598930100000|2020-09-01 03:15:00|11416.1|11413.6|11417.1|11414.1|11419.6|11416.6|11415.6|11410.6|68
1598930400000|2020-09-01 03:20:00|11418.1|11414.6|11417.6|11414.1|11421.1|11417.6|11415.6|11412.6|143
1598930700000|2020-09-01 03:25:00|11418.6|11414.6|11421.6|11418.6|11422.1|11418.6|11416.1|11412.6|169
1598931000000|2020-09-01 03:30:00|11422.1|11419.1|11420.6|11417.1|11424.1|11420.6|11415.6|11412.6|412
1598931300000|2020-09-01 03:35:00|11421.1|11418.1|11426.6|11423.1|11429.6|11426.1|11421.1|11418.1|554
1598931600000|2020-09-01 03:40:00|11427.6|11422.6|11431.1|11426.1|11444.6|11440.1|11422.6|11420.1|1009
1598931900000|2020-09-01 03:45:00|11422.1|11417.6|11404.7|11402.7|11426.1|11424.1|11351.5|11349.5|668089
1598932200000|2020-09-01 03:50:00|11405.9|11403.9|11426.9|11424.9|11448.7|11446.7|11405.9|11403.9|698550
1598932500000|2020-09-01 03:55:00|11427.1|11425.1|11448.5|11446.5|11454.7|11452.7|11427.1|11425.1|303225
1598932800000|2020-09-01 04:00:00|11448.9|11446.9|11484.7|11482.7|11494.3|11492.3|11448.9|11446.9|607650
1598933100000|2020-09-01 04:05:00|11484.5|11482.5|11472.2|11470.2|11494.1|11492.1|11470.2|11468.2|352875
1598933400000|2020-09-01 04:10:00|11473.5|11471.5|11471.1|11469.1|11484.4|11482.4|11459.8|11457.8|215850
1598933700000|2020-09-01 04:15:00|11471.4|11469.4|11444.6|11442.6|11484|11482|11440.8|11438.8|297150
1598934000000|2020-09-01 04:20:00|11446.2|11444.2|11398.3|11396.3|11455.1|11453.1|11393.4|11391.4|540825
1598934300000|2020-09-01 04:25:00|11398.1|11396.1|11409.6|11407.6|11410.7|11408.7|11370.6|11368.6|546525
1598934600000|2020-09-01 04:30:00|11406.2|11404.2|11404.2|11402.2|11406.8|11404.8|11386.5|11384.5|191100
1598934900000|2020-09-01 04:35:00|11405.2|11403.2|11413.1|11411.1|11427.7|11425.7|11391.1|11389.1|170025
1598935200000|2020-09-01 04:40:00|11412.9|11410.9|11444.7|11442.7|11447.9|11445.9|11409.6|11407.6|234000
1598935500000|2020-09-01 04:45:00|11445.1|11443.1|11424.1|11422.1|11449.8|11447.8|11421|11419|194325
1598935800000|2020-09-01 04:50:00|11424.8|11422.8|11429|11427|11439.8|11437.8|11414.3|11412.3|224625
1598936100000|2020-09-01 04:55:00|11429.6|11427.6|11435.3|11433.3|11446.3|11444.3|11429.6|11427.6|190050
1598936400000|2020-09-01 05:00:00|11435.4|11433.4|11441.8|11439.8|11445.4|11443.4|11426.5|11424.5|137625
1598936700000|2020-09-01 05:05:00|11439.8|11437.8|11434.3|11432.3|11454|11452|11433.3|11431.3|138975
1598937000000|2020-09-01 05:10:00|11434.4|11432.4|11440.9|11438.9|11448|11446|11434.4|11432.4|105600
1598937300000|2020-09-01 05:15:00|11441.9|11439.9|11456.7|11454.7|11461.7|11459.7|11441.6|11439.6|133050
1598937600000|2020-09-01 05:20:00|11456.9|11454.9|11453|11451|11469.1|11467.1|11451.9|11449.9|127650
1598937900000|2020-09-01 05:25:00|11453.7|11451.7|11462.5|11460.5|11464.9|11462.9|11452.5|11450.5|111675
1598938200000|2020-09-01 05:30:00|11462.4|11460.4|11455.6|11453.6|11472|11470|11452.7|11450.7|98700
1598938500000|2020-09-01 05:35:00|11455.1|11453.1|11458.1|11456.1|11465.1|11463.1|11453.9|11451.9|66975
1598938800000|2020-09-01 05:40:00|11458.2|11456.2|11421.1|11419.1|11462.6|11460.6|11414|11412|237450
1598939100000|2020-09-01 05:45:00|11420.8|11418.8|11412.6|11410.6|11425.2|11423.2|11400.9|11398.9|238950
1598939400000|2020-09-01 05:50:00|11413.2|11411.2|11434.2|11432.2|11441|11439|11409.5|11407.5|137250
1598939700000|2020-09-01 05:55:00|11434.4|11432.4|11434.4|11432.4|11448.5|11446.5|11427.8|11425.8|90150
1598940000000|2020-09-01 06:00:00|11435.6|11433.6|11432.1|11430.1|11445.2|11443.2|11425.7|11423.7|58350
1598940300000|2020-09-01 06:05:00|11432.9|11430.9|11478.9|11476.9|11507.5|11505.5|11424.7|11422.7|594375
1598940600000|2020-09-01 06:10:00|11479.1|11477.1|11487.2|11485.2|11496|11494|11437.8|11435.8|394125
1598940900000|2020-09-01 06:15:00|11487.3|11485.3|11480.6|11478.6|11489.6|11487.6|11469.7|11467.7|154425
1598941200000|2020-09-01 06:20:00|11478.9|11476.9|11464.2|11462.2|11480.4|11478.4|11461.5|11459.5|128325
1598941500000|2020-09-01 06:25:00|11464.7|11462.7|11457.2|11455.2|11472|11470|11454.9|11452.9|101250
1598941800000|2020-09-01 06:30:00|11457.5|11455.5|11457.3|11455.3|11461.8|11459.8|11443.2|11441.2|145050
1598942100000|2020-09-01 06:35:00|11456.9|11454.9|11474.4|11472.4|11476.5|11474.5|11451|11449|108450
1598942400000|2020-09-01 06:40:00|11473.9|11471.9|11477.6|11475.6|11479.4|11477.4|11468.8|11466.8|100650
1598942700000|2020-09-01 06:45:00|11478.1|11476.1|11464.4|11462.4|11478.2|11476.2|11460.9|11458.9|79800
1598943000000|2020-09-01 06:50:00|11464.6|11462.6|11460|11458|11466.5|11464.5|11444.4|11442.4|83850
1598943300000|2020-09-01 06:55:00|11459.7|11457.7|11473.3|11471.3|11473.3|11471.3|11450.9|11448.9|59925
1598943600000|2020-09-01 07:00:00|11474.9|11472.9|11469|11467|11481.5|11479.5|11463.5|11461.5|92175
1598943900000|2020-09-01 07:05:00|11469.1|11467.1|11480.7|11478.7|11493.2|11491.2|11468.4|11466.4|185700
1598944200000|2020-09-01 07:10:00|11480.3|11478.3|11488.9|11486.9|11500.6|11498.6|11480|11478|173550
1598944500000|2020-09-01 07:15:00|11489.8|11487.8|11507.5|11505.5|11514.7|11512.7|11489.8|11487.8|343125
1598944800000|2020-09-01 07:20:00|11507.7|11505.7|11541.3|11539.3|11549.3|11547.3|11507.7|11505.7|466800
1598945100000|2020-09-01 07:25:00|11541.8|11539.8|11532.5|11530.5|11545.1|11543.1|11523.5|11521.5|194775
1598945400000|2020-09-01 07:30:00|11530.1|11528.1|11536.3|11534.3|11541.2|11539.2|11528.1|11526.1|89100
1598945700000|2020-09-01 07:35:00|11535.2|11533.2|11548.9|11546.9|11556.7|11554.7|11535.2|11533.2|430275
1598946000000|2020-09-01 07:40:00|11550|11548|11555.4|11553.4|11566.4|11564.4|11549.1|11547.1|207000
1598946300000|2020-09-01 07:45:00|11555.6|11553.6|11550.6|11548.6|11562.4|11560.4|11541.4|11539.4|163200
1598946600000|2020-09-01 07:50:00|11550.7|11548.7|11539.7|11537.7|11556.1|11554.1|11530|11528|178500
1598946900000|2020-09-01 07:55:00|11541.1|11539.1|11527.6|11525.6|11541.5|11539.5|11519.9|11517.9|168450
1598947200000|2020-09-01 08:00:00|11528|11526|11528.1|11526.1|11542.9|11540.9|11526.8|11524.8|112350
1598947500000|2020-09-01 08:05:00|11528|11526|11524.8|11522.8|11533.7|11531.7|11519.5|11517.5|86250
1598947800000|2020-09-01 08:10:00|11524|11522|11512.6|11510.6|11527.7|11525.7|11512.6|11510.6|237375
1598948100000|2020-09-01 08:15:00|11509.5|11507.5|11477.3|11475.3|11509.5|11507.5|11475.1|11473.1|352950
1598948400000|2020-09-01 08:20:00|11478.7|11476.7|11482.5|11480.5|11488.5|11486.5|11464.4|11462.4|218925
1598948700000|2020-09-01 08:25:00|11482.3|11480.3|11499.7|11497.7|11505|11503|11480.2|11478.2|116550
1598949000000|2020-09-01 08:30:00|11500.2|11498.2|11486.2|11484.2|11501.4|11499.4|11481.6|11479.6|78450
1598949300000|2020-09-01 08:35:00|11486.3|11484.3|11512.6|11510.6|11512.6|11510.6|11485.9|11483.9|111300
1598949600000|2020-09-01 08:40:00|11515.4|11513.4|11500.1|11498.1|11519.7|11517.7|11494.7|11492.7|120150
1598949900000|2020-09-01 08:45:00|11499.7|11497.7|11500.5|11498.5|11503.7|11501.7|11487.7|11485.7|70950
1598950200000|2020-09-01 08:50:00|11500|11498|11471.5|11469.5|11501|11499|11471.5|11469.5|118725
1598950500000|2020-09-01 08:55:00|11473.7|11471.7|11457.5|11455.5|11474|11472|11446.1|11444.1|343050
1598950800000|2020-09-01 09:00:00|11458.8|11456.8|11443.5|11441.5|11458.8|11456.8|11437.8|11435.8|248475
1598951100000|2020-09-01 09:05:00|11443.6|11441.6|11438.8|11436.8|11443.6|11441.6|11411.2|11409.2|439050
1598951400000|2020-09-01 09:10:00|11438.2|11436.2|11452.9|11450.9|11461.7|11459.7|11435.3|11433.3|201825
1598951700000|2020-09-01 09:15:00|11451.3|11449.3|11456.6|11454.6|11470|11468|11451.3|11449.3|129975
1598952000000|2020-09-01 09:20:00|11457.7|11455.7|11450.9|11448.9|11461.1|11459.1|11446.6|11444.6|124950
1598952300000|2020-09-01 09:25:00|11450.7|11448.7|11464.6|11462.6|11470.5|11468.5|11450.7|11448.7|87525
1598952600000|2020-09-01 09:30:00|11466.5|11464.5|11466.1|11464.1|11469.2|11467.2|11453.7|11451.7|142575
1598952900000|2020-09-01 09:35:00|11466.4|11464.4|11481.4|11479.4|11487.4|11485.4|11463.4|11461.4|226350
1598953200000|2020-09-01 09:40:00|11481.1|11479.1|11494.2|11492.2|11494.6|11492.6|11481.1|11479.1|187350
1598953500000|2020-09-01 09:45:00|11495.4|11493.4|11500.4|11498.4|11500.4|11498.4|11487.6|11485.6|163725
1598953800000|2020-09-01 09:50:00|11500.2|11498.2|11500.3|11498.3|11501.2|11499.2|11493.5|11491.5|150075
1598954100000|2020-09-01 09:55:00|11500.8|11498.8|11505|11503|11506|11504|11498.5|11496.5|262575
1598954400000|2020-09-01 10:00:00|11506.7|11504.2|11517.7|11512.2|11526.2|11518.2|11499.7|11497.2|931
1598954700000|2020-09-01 10:05:00|11522.7|11515.2|11503.2|11498.2|11524.7|11516.7|11500.2|11497.2|897
1598955000000|2020-09-01 10:10:00|11505.5|11495.5|11502.8|11492.8|11506.6|11496.6|11501.1|11491.1|15999708
1598955300000|2020-09-01 10:15:00|11503.4|11493.4|11504.7|11494.7|11504.7|11494.7|11501.8|11491.8|0
1598955600000|2020-09-01 10:20:00|11505.2|11495.2|11502|11492|11505.2|11495.2|11500.3|11490.3|0
1598955900000|2020-09-01 10:25:00|11501.5|11491.5|11504.3|11494.3|11505.5|11495.5|11501.5|11491.5|0
1598956200000|2020-09-01 10:30:00|11504.9|11494.9|11505.5|11495.5|11505.5|11495.5|11503.5|11493.5|0
1598956500000|2020-09-01 10:35:00|11506.1|11496.1|11501.5|11491.5|11506.6|11496.6|11501.5|11491.5|0
1598956800000|2020-09-01 10:40:00|11490|11480|11488.7|11482.7|11497.5|11489.7|11484.2|11474.2|84
1598957100000|2020-09-01 10:45:00|11488.2|11483.2|11488.7|11483.7|11491.7|11486.7|11487.2|11482.2|115
1598957400000|2020-09-01 10:50:00|11488.2|11484.2|11488.7|11485.7|11489.7|11486.2|11488.2|11482.7|33
1598957700000|2020-09-01 10:55:00|11489.7|11486.2|11495.2|11492.2|11495.2|11492.2|11489.2|11485.7|65
1598958000000|2020-09-01 11:00:00|11495.7|11492.7|11494.7|11491.2|11496.2|11492.7|11494.2|11491.2|65
1598958300000|2020-09-01 11:05:00|11494.2|11491.7|11496.2|11493.2|11496.2|11493.2|11493.7|11491.2|46
1598958600000|2020-09-01 11:10:00|11495.7|11493.7|11492.7|11490.2|11496.7|11494.2|11492.2|11488.7|49
1598958900000|2020-09-01 11:15:00|11492.2|11489.7|11491.2|11486.7|11493.2|11489.7|11489.2|11485.2|65
1598959200000|2020-09-01 11:20:00|11490.7|11487.2|11488.7|11486.2|11491.2|11488.2|11488.2|11485.2|45
1598959500000|2020-09-01 11:25:00|11488.2|11485.2|11490.2|11486.2|11490.7|11488.2|11485.2|11481.7|76
1598959800000|2020-09-01 11:30:00|11490.7|11486.7|11488.2|11484.7|11491.7|11489.2|11486.7|11483.2|60
1598960100000|2020-09-01 11:35:00|11488.7|11485.2|11493.7|11490.2|11495.2|11491.2|11488.2|11485.2|34
1598960400000|2020-09-01 11:40:00|11492.2|11489.7|11489.2|11485.2|11492.2|11489.7|11488.2|11485.2|36
1598960700000|2020-09-01 11:45:00|11488.7|11485.7|11489.7|11486.7|11490.7|11488.2|11487.7|11484.2|26
1598961000000|2020-09-01 11:50:00|11489.2|11487.2|11490.2|11487.7|11490.2|11487.7|11488.2|11484.7|48
1598961300000|2020-09-01 11:55:00|11489.7|11487.2|11487.7|11483.7|11490.2|11487.2|11485.2|11481.7|72
1598961600000|2020-09-01 12:00:00|11487.2|11483.2|11492.2|11489.2|11492.2|11489.2|11486.7|11482.2|33
1598961900000|2020-09-01 12:05:00|11491.7|11488.7|11493.7|11490.2|11494.2|11490.7|11491.7|11487.7|38
1598962200000|2020-09-01 12:10:00|11493.2|11490.7|11494.7|11490.7|11495.7|11492.7|11492.2|11488.7|63
1598962500000|2020-09-01 12:15:00|11495.2|11491.2|11494.2|11491.7|11496.2|11492.7|11493.2|11490.7|25
1598962800000|2020-09-01 12:20:00|11493.7|11490.7|11495.7|11492.2|11495.7|11492.7|11493.2|11489.7|30
1598963100000|2020-09-01 12:25:00|11495.2|11492.7|11496.2|11492.7|11497.7|11494.7|11492.7|11490.2|61
1598963400000|2020-09-01 12:30:00|11497.2|11493.2|11497.7|11494.7|11497.7|11494.7|11495.7|11492.2|15
1598963700000|2020-09-01 12:35:00|11498.2|11494.2|11498.7|11495.2|11499.2|11496.7|11497.2|11493.7|42
1598964000000|2020-09-01 12:40:00|11498.2|11494.7|11499.2|11495.2|11505.2|11501.2|11495.2|11491.7|120
1598964300000|2020-09-01 12:45:00|11498.7|11495.7|11504.2|11500.7|11504.7|11501.7|11498.2|11495.2|9
1598964600000|2020-09-01 12:50:00|11504.7|11501.2|11499.2|11496.2|11504.7|11501.2|11498.7|11495.2|40
1598964900000|2020-09-01 12:55:00|11499.7|11496.7|11483.2|11479.2|11500.2|11496.7|11480.7|11477.7|106
1598965200000|2020-09-01 13:00:00|11482.7|11478.7|11472.7|11469.2|11484.2|11480.7|11471.7|11468.2|209
1598965500000|2020-09-01 13:05:00|11472.2|11468.7|11465.7|11460.7|11474.7|11470.2|11461.7|11457.7|251
1598965800000|2020-09-01 13:10:00|11464.7|11461.2|11471.2|11467.2|11471.7|11467.2|11460.2|11457.7|47
1598966100000|2020-09-01 13:15:00|11470.7|11466.7|11470.2|11466.2|11473.7|11470.2|11465.7|11462.7|41
1598966400000|2020-09-01 13:20:00|11469.2|11465.7|11470.7|11466.7|11472.2|11468.2|11467.2|11462.7|14
1598966700000|2020-09-01 13:25:00|11470.2|11467.2|11472.2|11468.7|11472.2|11469.2|11469.2|11465.2|13
1598967000000|2020-09-01 13:30:00|11471.7|11467.2|11471.7|11467.7|11482.7|11478.7|11454.7|11450.7|482
1598967300000|2020-09-01 13:35:00|11470.7|11467.2|11464.7|11460.2|11473.2|11469.7|11462.7|11458.2|266
1598967600000|2020-09-01 13:40:00|11464.2|11461.7|11472.2|11468.7|11476.2|11472.2|11461.7|11457.7|171
1598967900000|2020-09-01 13:45:00|11472.7|11468.2|11500.2|11495.7|11502.2|11499.2|11472.2|11468.2|394
1598968200000|2020-09-01 13:50:00|11499.7|11493.7|11485.7|11480.7|11499.7|11493.7|11484.2|11480.2|135
1598968500000|2020-09-01 13:55:00|11485.2|11481.2|11481.2|11477.2|11489.2|11484.7|11480.2|11476.7|60
1598968800000|2020-09-01 14:00:00|11482.2|11478.7|11487.7|11482.7|11494.7|11490.7|11482.2|11478.2|112
1598969100000|2020-09-01 14:05:00|11487.2|11483.7|11485.2|11481.2|11497.2|11492.2|11484.2|11481.2|134
1598969400000|2020-09-01 14:10:00|11484.7|11480.7|11490.2|11485.2|11499.2|11494.2|11483.7|11480.2|137
1598969700000|2020-09-01 14:15:00|11490.7|11487.2|11492.2|11488.2|11492.2|11488.2|11477.2|11473.2|332
1598970000000|2020-09-01 14:20:00|11491.7|11489.2|11506.7|11502.7|11506.7|11503.2|11490.7|11486.7|288
1598970300000|2020-09-01 14:25:00|11506.2|11501.7|11512.2|11509.2|11512.2|11509.2|11505.7|11501.7|224
1598970600000|2020-09-01 14:30:00|11511.7|11508.7|11504.2|11500.2|11514.2|11510.2|11501.7|11498.7|189
1598970900000|2020-09-01 14:35:00|11504.7|11501.2|11504.2|11499.7|11507.2|11503.2|11498.7|11496.2|54
1598971200000|2020-09-01 14:40:00|11504.7|11500.2|11501.7|11497.7|11507.2|11502.7|11496.7|11492.2|101
1598971500000|2020-09-01 14:45:00|11501.2|11497.2|11494.2|11490.7|11504.7|11501.2|11492.2|11488.7|228
1598971800000|2020-09-01 14:50:00|11494.7|11490.2|11493.7|11490.2|11505.2|11501.2|11493.2|11490.2|110
1598972100000|2020-09-01 14:55:00|11494.2|11490.7|11490.7|11487.2|11498.2|11493.7|11490.2|11487.2|42
1598972400000|2020-09-01 15:00:00|11492.2|11487.7|11488.7|11484.2|11499.7|11495.7|11486.2|11482.7|161
1598972700000|2020-09-01 15:05:00|11487.7|11484.7|11491.7|11487.2|11495.2|11491.2|11486.7|11482.7|126
1598973000000|2020-09-01 15:10:00|11491.2|11486.7|11495.7|11492.2|11496.7|11492.2|11488.7|11484.7|71
1598973300000|2020-09-01 15:15:00|11496.7|11492.7|11491.7|11487.7|11498.7|11495.2|11489.2|11486.2|78
1598973600000|2020-09-01 15:20:00|11491.2|11486.7|11486.7|11482.2|11491.7|11487.7|11479.2|11475.2|199
1598973900000|2020-09-01 15:25:00|11486.2|11482.7|11485.7|11481.7|11489.7|11486.2|11478.7|11476.2|254
1598974200000|2020-09-01 15:30:00|11485.2|11482.7|11482.2|11477.7|11488.7|11484.7|11478.7|11475.2|125
1598974500000|2020-09-01 15:35:00|11483.2|11479.7|11482.7|11478.7|11487.2|11484.2|11481.2|11477.7|29
1598974800000|2020-09-01 15:40:00|11483.7|11479.2|11482.2|11478.2|11484.7|11480.7|11476.7|11473.7|28
1598975100000|2020-09-01 15:45:00|11481.2|11478.7|11475.2|11471.7|11481.2|11478.7|11471.2|11467.7|115
1598975400000|2020-09-01 15:50:00|11474.7|11471.2|11475.2|11472.2|11480.7|11477.2|11473.2|11470.2|39
1598975700000|2020-09-01 15:55:00|11475.7|11471.2|11481.7|11478.2|11482.2|11478.7|11474.2|11470.2|45
1598976000000|2020-09-01 16:00:00|11482.2|11478.7|11486.2|11483.2|11487.2|11484.2|11480.7|11476.7|34
1598976300000|2020-09-01 16:05:00|11486.7|11483.7|11486.7|11483.2|11490.2|11486.7|11484.7|11481.2|37
1598976600000|2020-09-01 16:10:00|11486.2|11483.7|11488.2|11484.7|11489.7|11486.7|11484.2|11480.2|18
1598976900000|2020-09-01 16:15:00|11489.2|11484.2|11486.7|11482.7|11489.2|11486.2|11484.2|11480.2|25
1598977200000|2020-09-01 16:20:00|11487.7|11483.2|11486.7|11483.2|11489.7|11485.7|11485.7|11482.2|49
1598977500000|2020-09-01 16:25:00|11486.2|11482.2|11487.2|11483.7|11488.2|11484.2|11485.7|11482.2|13
1598977800000|2020-09-01 16:30:00|11487.7|11483.2|11483.2|11479.7|11489.2|11485.2|11481.7|11478.7|154
1598978100000|2020-09-01 16:35:00|11483.7|11479.2|11481.7|11477.7|11484.7|11480.7|11481.2|11477.7|0
1598978400000|2020-09-01 16:40:00|11482.2|11478.2|11481.7|11478.2|11482.7|11478.7|11478.2|11475.2|15
1598978700000|2020-09-01 16:45:00|11482.2|11478.7|11481.7|11477.7|11483.7|11481.2|11479.7|11476.7|21
1598979000000|2020-09-01 16:50:00|11481.2|11477.2|11484.7|11480.7|11487.2|11483.2|11481.2|11477.2|12
1598979300000|2020-09-01 16:55:00|11485.2|11481.2|11485.2|11481.7|11487.2|11483.2|11483.2|11479.7|39
1598979600000|2020-09-01 17:00:00|11484.7|11480.7|11477.2|11473.2|11484.7|11480.7|11477.2|11473.2|65
1598979900000|2020-09-01 17:05:00|11476.7|11472.7|11467.7|11464.2|11478.2|11474.7|11467.7|11464.2|108
1598980200000|2020-09-01 17:10:00|11467.2|11463.7|11465.2|11461.7|11468.2|11465.2|11462.7|11459.2|72
1598980500000|2020-09-01 17:15:00|11465.7|11462.2|11461.2|11458.7|11465.7|11462.2|11461.2|11458.7|16
1598980800000|2020-09-01 17:20:00|11460.7|11458.2|11464.7|11460.7|11464.7|11460.7|11458.7|11455.2|57
1598981100000|2020-09-01 17:25:00|11464.2|11461.2|11465.7|11462.7|11471.7|11467.7|11462.7|11458.7|30
1598981400000|2020-09-01 17:30:00|11465.2|11463.2|11463.7|11460.7|11468.7|11465.2|11463.2|11460.7|22
1598981700000|2020-09-01 17:35:00|11464.7|11461.7|11466.2|11463.2|11468.2|11464.7|11464.7|11461.2|27
1598982000000|2020-09-01 17:40:00|11465.7|11463.7|11469.2|11466.2|11469.7|11466.2|11465.2|11462.7|34
1598982300000|2020-09-01 17:45:00|11469.7|11465.2|11469.2|11465.7|11469.7|11465.7|11466.2|11462.7|26
1598982600000|2020-09-01 17:50:00|11468.7|11466.2|11466.2|11462.2|11469.7|11466.2|11463.7|11460.7|41
1598982900000|2020-09-01 17:55:00|11465.2|11461.7|11465.2|11461.7|11466.2|11463.2|11464.2|11460.7|46
1598983200000|2020-09-01 18:00:00|11466.2|11462.2|11470.2|11466.7|11472.2|11467.7|11464.7|11461.7|89
1598983500000|2020-09-01 18:05:00|11470.7|11467.2|11470.7|11466.7|11472.2|11469.2|11470.2|11466.7|3
1598983800000|2020-09-01 18:10:00|11471.7|11467.2|11470.7|11468.2|11473.2|11469.7|11470.7|11466.7|9
1598984100000|2020-09-01 18:15:00|11471.2|11467.7|11473.2|11469.2|11473.2|11469.2|11469.2|11465.7|2
1598984400000|2020-09-01 18:20:00|11472.2|11468.7|11477.2|11474.2|11477.2|11474.2|11470.2|11466.7|53
1598984700000|2020-09-01 18:25:00|11478.7|11474.7|11479.2|11475.2|11479.7|11476.7|11478.7|11473.2|3
1598985000000|2020-09-01 18:30:00|11479.7|11474.2|11480.2|11476.2|11481.2|11478.7|11478.2|11474.2|29
1598985300000|2020-09-01 18:35:00|11479.7|11475.7|11479.7|11476.2|11480.7|11478.2|11477.7|11474.2|27
1598985600000|2020-09-01 18:40:00|11479.2|11475.7|11477.2|11473.7|11479.7|11476.2|11475.2|11471.2|62
1598985900000|2020-09-01 18:45:00|11476.7|11472.2|11473.7|11470.7|11477.7|11473.7|11472.7|11468.7|29
1598986200000|2020-09-01 18:50:00|11475.2|11471.2|11474.7|11471.2|11475.2|11472.2|11473.2|11469.2|36
1598986500000|2020-09-01 18:55:00|11475.2|11472.7|11477.2|11473.7|11477.2|11474.2|11474.2|11470.7|12
1598986800000|2020-09-01 19:00:00|11476.7|11473.2|11468.7|11465.2|11477.2|11474.2|11468.7|11465.2|15
1598987100000|2020-09-01 19:05:00|11470.2|11465.7|11472.2|11468.7|11473.7|11471.2|11467.7|11465.2|23
1598987400000|2020-09-01 19:10:00|11471.7|11469.2|11467.2|11463.2|11471.7|11469.7|11466.2|11462.7|10
1598987700000|2020-09-01 19:15:00|11467.7|11462.2|11465.7|11462.2|11467.7|11462.7|11462.2|11458.7|23
1598988000000|2020-09-01 19:20:00|11466.7|11462.7|11471.7|11468.2|11472.2|11468.7|11466.7|11462.7|9
1598988300000|2020-09-01 19:25:00|11471.2|11467.7|11468.7|11465.7|11472.2|11468.7|11468.2|11465.2|13
1598988600000|2020-09-01 19:30:00|11469.7|11466.2|11468.2|11464.7|11471.7|11468.2|11467.2|11464.2|26
1598988900000|2020-09-01 19:35:00|11469.2|11465.2|11468.7|11464.7|11469.7|11465.7|11466.7|11462.7|25
1598989200000|2020-09-01 19:40:00|11468.2|11465.2|11479.2|11475.7|11479.7|11475.7|11468.2|11465.2|28
1598989500000|2020-09-01 19:45:00|11479.7|11475.2|11474.2|11470.7|11481.2|11478.2|11473.7|11470.7|69
1598989800000|2020-09-01 19:50:00|11473.7|11470.2|11483.2|11479.2|11484.2|11480.7|11473.2|11470.2|126
1598990100000|2020-09-01 19:55:00|11482.7|11479.7|11502.2|11499.7|11504.7|11501.7|11480.7|11477.2|277
1598990400000|2020-09-01 20:00:00|11503.2|11500.2|11499.2|11495.7|11504.2|11500.2|11498.7|11495.2|30
1598990700000|2020-09-01 20:05:00|11498.7|11495.2|11497.7|11493.7|11501.2|11497.7|11496.2|11492.7|66
1598991000000|2020-09-01 20:10:00|11498.2|11494.2|11500.2|11496.7|11501.2|11497.7|11497.7|11493.7|10
1598991300000|2020-09-01 20:15:00|11501.2|11497.2|11501.2|11496.7|11501.2|11497.2|11500.2|11495.7|0
1598991600000|2020-09-01 20:20:00|11500.7|11495.7|11498.7|11495.2|11500.7|11495.7|11498.2|11494.2|11
1598991900000|2020-09-01 20:25:00|11498.2|11493.7|11499.2|11495.7|11499.7|11496.2|11497.7|11493.7|14
1598992200000|2020-09-01 20:30:00|11499.7|11496.2|11503.7|11499.7|11504.2|11499.7|11498.7|11495.2|1
1598992500000|2020-09-01 20:35:00|11503.2|11499.2|11503.2|11499.2|11503.2|11499.7|11503.2|11499.2|0
1598992800000|2020-09-01 20:40:00|11502.7|11498.7|11502.2|11497.7|11502.7|11498.7|11501.7|11493.7|8
1598993100000|2020-09-01 20:45:00|11501.7|11498.2|11502.2|11498.2|11502.2|11498.2|11501.7|11495.7|0
1598993400000|2020-09-01 20:50:00|11502.7|11498.7|11503.7|11498.7|11503.7|11499.2|11502.7|11496.7|1
1598993700000|2020-09-01 20:55:00|11504.7|11500.2|11514.2|11505.7|11514.2|11505.7|11504.2|11496.7|39
1598994000000|2020-09-01 21:00:00||11505.2||11505.2||11505.2||11505.2|0
1598994600000|2020-09-01 21:10:00|11518.2|11508.2|11518.2|11508.2|11518.2|11508.2|11518.2|11508.2|16099772
1598994900000|2020-09-01 21:15:00|11518.1|11508.1|11518|11508|11518.6|11508.6|11517.9|11507.9|0
1598995200000|2020-09-01 21:20:00|11518.6|11508.6|11517.4|11507.4|11518.6|11508.6|11517.4|11507.4|0
1598995500000|2020-09-01 21:25:00|11517.3|11507.3|11517.7|11507.7|11517.7|11507.7|11516.9|11506.9|0
1598995800000|2020-09-01 21:30:00|11518.1|11508.1|11518.1|11508.1|11518.1|11508.1|11518|11508|0
1598996100000|2020-09-01 21:35:00|11518|11508|11517.9|11507.9|11518.2|11508.2|11517.8|11507.8|0
1598996400000|2020-09-01 21:40:00|11518.1|11508.1|11518.1|11508.1|11518.2|11508.2|11517.7|11507.7|0
1598996700000|2020-09-01 21:45:00|11518.2|11508.2|11519.1|11509.1|11519.1|11509.1|11517.6|11507.6|0
1598997000000|2020-09-01 21:50:00|11519|11509|11519.1|11509.1|11519.1|11509.1|11519|11509|0
1598997300000|2020-09-01 21:55:00|11519.2|11509.2|11518.7|11508.7|11519.5|11509.5|11518.7|11508.7|0
1598997600000|2020-09-01 22:00:00|11519.6|11509.6|11518.8|11508.8|11519.6|11509.6|11513.3|11503.3|0
1598997900000|2020-09-01 22:05:00|11518.5|11508.5|11515.3|11505.3|11518.8|11508.8|11515.3|11505.3|0
1598998200000|2020-09-01 22:10:00|11515.9|11505.9|11517|11507|11517|11507|11514.7|11504.7|0
1598998500000|2020-09-01 22:15:00|11516.5|11506.5|11515.9|11505.9|11516.5|11506.5|11515.3|11505.3|0
1598998800000|2020-09-01 22:20:00|11516.5|11506.5|11517.4|11507.4|11518.5|11508.5|11516.5|11506.5|0
1598999100000|2020-09-01 22:25:00|11517.9|11507.9|11516.2|11506.2|11517.9|11507.9|11515.9|11505.9|0
1598999400000|2020-09-01 22:30:00|11515.6|11505.6|11517.4|11507.4|11517.4|11507.4|11515.1|11505.1|0
1598999700000|2020-09-01 22:35:00|11516.8|11506.8|11516.8|11506.8|11517.4|11507.4|11516.8|11506.8|0
1599000000000|2020-09-01 22:40:00|11516.2|11506.2|11516.2|11506.2|11516.8|11506.8|11516.2|11506.2|0
1599000300000|2020-09-01 22:45:00|11515.5|11505.5|11515.5|11505.5|11516.1|11506.1|11514.4|11504.4|0
1599000600000|2020-09-01 22:50:00|11516.1|11506.1|11517.2|11507.2|11517.2|11507.2|11515.5|11505.5|0
1599000900000|2020-09-01 22:55:00|11516.7|11506.7|11517.9|11507.9|11519.6|11509.6|11516.7|11506.7|0
1599001200000|2020-09-01 23:00:00|11517.3|11507.3|11515|11505|11517.3|11507.3|11514.4|11504.4|0
1599001500000|2020-09-01 23:05:00|11515.6|11505.6|11516.1|11506.1|11516.7|11506.7|11515.6|11505.6|0
1599001800000|2020-09-01 23:10:00|11515.6|11505.6|11516.7|11506.7|11516.7|11506.7|11515.6|11505.6|0
1599002100000|2020-09-01 23:15:00|11516.1|11506.1|11519|11509|11519|11509|11516.1|11506.1|0
1599002400000|2020-09-01 23:20:00|11519.6|11509.6|11529.4|11519.4|11529.4|11519.4|11519.6|11509.6|0
1599002700000|2020-09-01 23:25:00|11528.9|11518.9|11518.4|11508.4|11528.9|11518.9|11517.2|11507.2|0
1599003000000|2020-09-01 23:30:00|11519|11509|11516.1|11506.1|11519|11509|11515.8|11505.8|0
1599003300000|2020-09-01 23:35:00|11516.7|11506.7|11516.7|11506.7|11517.8|11507.8|11516.1|11506.1|0
1599003600000|2020-09-01 23:40:00|11516.1|11506.1|11517.2|11507.2|11517.8|11507.8|11516.1|11506.1|0
1599003900000|2020-09-01 23:45:00|11516.7|11506.7|11522.4|11512.4|11522.7|11512.7|11516.1|11506.1|0
1599004200000|2020-09-01 23:50:00|11523|11513|11521|11511|11523|11513|11519.8|11509.8|0
1599004500000|2020-09-01 23:55:00|11521.5|11511.5|11525.5|11515.5|11525.5|11515.5|11521.5|11511.5|0
1598918400000|2020-09-01 00:00:00|11326.7|11316.7|11330.5|11320.5|11333.4|11323.4|11323.7|11313.7|0
1598918700000|2020-09-01 00:05:00|11331.1|11321.1|11340.7|11330.7|11342.4|11332.4|11330.5|11320.5|0
1598919000000|2020-09-01 00:10:00|11340.1|11330.1|11336.1|11326.1|11340.7|11330.7|11333.9|11323.9|0
1598919300000|2020-09-01 00:15:00|11335.6|11325.6|11333.3|11323.3|11336.1|11326.1|11332.1|11322.1|0
1598919600000|2020-09-01 00:20:00|11332.7|11322.7|11333.8|11323.8|11336.7|11326.7|11331.6|11321.6|0
1598919900000|2020-09-01 00:25:00|11334.5|11324.5|11334|11324|11335.1|11325.1|11332.3|11322.3|0
1598920200000|2020-09-01 00:30:00|11333.4|11323.4|11332.3|11322.3|11334.5|11324.5|11331.7|11321.7|0
1598920500000|2020-09-01 00:35:00|11331.7|11321.7|11329.7|11319.7|11332.8|11322.8|11328.6|11318.6|0
1598920800000|2020-09-01 00:40:00|11330.3|11320.3|11330.3|11320.3|11330.9|11320.9|11328|11318|0
1598921100000|2020-09-01 00:45:00|11329.7|11319.7|11331.4|11321.4|11333.7|11323.7|11329.2|11319.2|0
1598921400000|2020-09-01 00:50:00|11332|11322|11327.5|11317.5|11332|11322|11325.2|11315.2|0
1598921700000|2020-09-01 00:55:00|11327.2|11317.2|11327.5|11317.5|11328|11318|11326.3|11316.3|0
1598922000000|2020-09-01 01:00:00|11326.9|11316.9|11380.6|11376.6|11404.6|11398.6|11326.9|11316.9|551
1598922300000|2020-09-01 01:05:00|11382.1|11377.1|11385.1|11381.1|11392.1|11389.1|11382.1|11377.1|259
1598922600000|2020-09-01 01:10:00|11384.6|11380.1|11370.6|11366.6|11386.1|11382.1|11370.6|11366.6|414
1598922900000|2020-09-01 01:15:00|11372.1|11368.1|11378.1|11373.1|11384.6|11381.1|11369.1|11366.1|190
1598923200000|2020-09-01 01:20:00|11377.6|11372.1|11374.1|11370.6|11379.6|11376.1|11369.1|11366.1|219
1598923500000|2020-09-01 01:25:00|11373.6|11370.1|11371.1|11367.1|11373.6|11370.1|11367.6|11364.1|128
1598923800000|2020-09-01 01:30:00|11370.6|11366.1|11395.6|11392.1|11397.1|11394.1|11365.1|11360.6|381
1598924100000|2020-09-01 01:35:00|11392.6|11391.6|11406.1|11401.6|11406.6|11403.1|11392.1|11388.1|320
1598924400000|2020-09-01 01:40:00|11405.6|11402.1|11405.1|11401.1|11414.1|11411.1|11404.1|11401.1|298
1598924700000|2020-09-01 01:45:00|11406.6|11401.6|11406.6|11403.1|11417.1|11413.6|11406.1|11401.6|255
1598925000000|2020-09-01 01:50:00|11406.1|11403.6|11401.6|11398.1|11408.6|11405.1|11400.6|11397.6|155
1598925300000|2020-09-01 01:55:00|11402.6|11398.6|11409.6|11405.6|11409.6|11406.1|11400.1|11397.6|128
1598925600000|2020-09-01 02:00:00|11409.1|11406.6|11417.6|11414.6|11419.1|11414.6|11408.6|11406.1|302
1598925900000|2020-09-01 02:05:00|11417.1|11415.1|11415.6|11412.6|11419.6|11415.6|11408.1|11403.6|240
1598926200000|2020-09-01 02:10:00|11416.1|11413.1|11415.1|11411.6|11419.1|11415.6|11410.1|11407.1|595
1598926500000|2020-09-01 02:15:00|11416.1|11412.1|11416.6|11412.6|11419.1|11416.1|11413.6|11410.1|64
1598926800000|2020-09-01 02:20:00|11417.1|11413.1|11413.6|11410.1|11419.1|11416.1|11411.6|11408.1|132
1598927100000|2020-09-01 02:25:00|11414.1|11410.6|11412.1|11408.6|11414.1|11411.1|11410.6|11408.1|106
1598927400000|2020-09-01 02:30:00|11412.6|11409.1|11408.6|11405.1|11414.1|11410.6|11408.1|11405.1|139
1598927700000|2020-09-01 02:35:00|11408.1|11405.6|11409.6|11406.1|11409.6|11406.6|11402.1|11398.6|295
1598928000000|2020-09-01 02:40:00|11410.6|11406.6|11414.1|11410.6|11415.1|11412.6|11408.6|11405.1|114
1598928300000|2020-09-01 02:45:00|11413.6|11409.6|11409.1|11405.6|11416.1|11413.1|11407.6|11404.1|214
1598928600000|2020-09-01 02:50:00|11408.6|11406.1|11413.6|11409.6|11415.6|11412.6|11408.6|11405.6|97
1598928900000|2020-09-01 02:55:00|11414.6|11410.1|11408.1|11405.1|11417.1|11413.6|11407.1|11403.6|150
1598929200000|2020-09-01 03:00:00|11409.1|11405.6|11417.6|11414.6|11419.6|11416.1|11409.1|11405.6|109
1598929500000|2020-09-01 03:05:00|11418.1|11415.6|11416.1|11412.6|11419.6|11416.1|11413.1|11409.6|100
1598929800000|2020-09-01 03:10:00|11416.6|11413.1|11416.6|11413.1|11417.6|11414.6|11414.1|11411.6|116
1598930100000|2020-09-01 03:15:00|11416.1|11413.6|11417.1|11414.1|11419.6|11416.6|11415.6|11410.6|68
1598930400000|2020-09-01 03:20:00|11418.1|11414.6|11417.6|11414.1|11421.1|11417.6|11415.6|11412.6|143
1598930700000|2020-09-01 03:25:00|11418.6|11414.6|11421.6|11418.6|11422.1|11418.6|11416.1|11412.6|169
1598931000000|2020-09-01 03:30:00|11422.1|11419.1|11420.6|11417.1|11424.1|11420.6|11415.6|11412.6|412
1598931300000|2020-09-01 03:35:00|11421.1|11418.1|11426.6|11423.1|11429.6|11426.1|11421.1|11418.1|554
1598931600000|2020-09-01 03:40:00|11427.6|11422.6|11431.1|11426.1|11444.6|11440.1|11422.6|11420.1|1009
1598931900000|2020-09-01 03:45:00|11422.1|11417.6|11404.7|11402.7|11426.1|11424.1|11351.5|11349.5|668089
1598932200000|2020-09-01 03:50:00|11405.9|11403.9|11426.9|11424.9|11448.7|11446.7|11405.9|11403.9|698550
1598932500000|2020-09-01 03:55:00|11427.1|11425.1|11448.5|11446.5|11454.7|11452.7|11427.1|11425.1|303225
1598932800000|2020-09-01 04:00:00|11448.9|11446.9|11484.7|11482.7|11494.3|11492.3|11448.9|11446.9|607650
1598933100000|2020-09-01 04:05:00|11484.5|11482.5|11472.2|11470.2|11494.1|11492.1|11470.2|11468.2|352875
1598933400000|2020-09-01 04:10:00|11473.5|11471.5|11471.1|11469.1|11484.4|11482.4|11459.8|11457.8|215850
1598933700000|2020-09-01 04:15:00|11471.4|11469.4|11444.6|11442.6|11484|11482|11440.8|11438.8|297150
1598934000000|2020-09-01 04:20:00|11446.2|11444.2|11398.3|11396.3|11455.1|11453.1|11393.4|11391.4|540825
1598934300000|2020-09-01 04:25:00|11398.1|11396.1|11409.6|11407.6|11410.7|11408.7|11370.6|11368.6|546525
1598934600000|2020-09-01 04:30:00|11406.2|11404.2|11404.2|11402.2|11406.8|11404.8|11386.5|11384.5|191100
1598934900000|2020-09-01 04:35:00|11405.2|11403.2|11413.1|11411.1|11427.7|11425.7|11391.1|11389.1|170025
1598935200000|2020-09-01 04:40:00|11412.9|11410.9|11444.7|11442.7|11447.9|11445.9|11409.6|11407.6|234000
1598935500000|2020-09-01 04:45:00|11445.1|11443.1|11424.1|11422.1|11449.8|11447.8|11421|11419|194325
1598935800000|2020-09-01 04:50:00|11424.8|11422.8|11429|11427|11439.8|11437.8|11414.3|11412.3|224625
1598936100000|2020-09-01 04:55:00|11429.6|11427.6|11435.3|11433.3|11446.3|11444.3|11429.6|11427.6|190050
1598936400000|2020-09-01 05:00:00|11435.4|11433.4|11441.8|11439.8|11445.4|11443.4|11426.5|11424.5|137625
1598936700000|2020-09-01 05:05:00|11439.8|11437.8|11434.3|11432.3|11454|11452|11433.3|11431.3|138975
1598937000000|2020-09-01 05:10:00|11434.4|11432.4|11440.9|11438.9|11448|11446|11434.4|11432.4|105600
1598937300000|2020-09-01 05:15:00|11441.9|11439.9|11456.7|11454.7|11461.7|11459.7|11441.6|11439.6|133050
1598937600000|2020-09-01 05:20:00|11456.9|11454.9|11453|11451|11469.1|11467.1|11451.9|11449.9|127650
1598937900000|2020-09-01 05:25:00|11453.7|11451.7|11462.5|11460.5|11464.9|11462.9|11452.5|11450.5|111675
1598938200000|2020-09-01 05:30:00|11462.4|11460.4|11455.6|11453.6|11472|11470|11452.7|11450.7|98700
1598938500000|2020-09-01 05:35:00|11455.1|11453.1|11458.1|11456.1|11465.1|11463.1|11453.9|11451.9|66975
1598938800000|2020-09-01 05:40:00|11458.2|11456.2|11421.1|11419.1|11462.6|11460.6|11414|11412|237450
1598939100000|2020-09-01 05:45:00|11420.8|11418.8|11412.6|11410.6|11425.2|11423.2|11400.9|11398.9|238950
1598939400000|2020-09-01 05:50:00|11413.2|11411.2|11434.2|11432.2|11441|11439|11409.5|11407.5|137250
1598939700000|2020-09-01 05:55:00|11434.4|11432.4|11434.4|11432.4|11448.5|11446.5|11427.8|11425.8|90150
1598940000000|2020-09-01 06:00:00|11435.6|11433.6|11432.1|11430.1|11445.2|11443.2|11425.7|11423.7|58350
1598940300000|2020-09-01 06:05:00|11432.9|11430.9|11478.9|11476.9|11507.5|11505.5|11424.7|11422.7|594375
1598940600000|2020-09-01 06:10:00|11479.1|11477.1|11487.2|11485.2|11496|11494|11437.8|11435.8|394125
1598940900000|2020-09-01 06:15:00|11487.3|11485.3|11480.6|11478.6|11489.6|11487.6|11469.7|11467.7|154425
1598941200000|2020-09-01 06:20:00|11478.9|11476.9|11464.2|11462.2|11480.4|11478.4|11461.5|11459.5|128325
1598941500000|2020-09-01 06:25:00|11464.7|11462.7|11457.2|11455.2|11472|11470|11454.9|11452.9|101250
1598941800000|2020-09-01 06:30:00|11457.5|11455.5|11457.3|11455.3|11461.8|11459.8|11443.2|11441.2|145050
1598942100000|2020-09-01 06:35:00|11456.9|11454.9|11474.4|11472.4|11476.5|11474.5|11451|11449|108450
1598942400000|2020-09-01 06:40:00|11473.9|11471.9|11477.6|11475.6|11479.4|11477.4|11468.8|11466.8|100650
1598942700000|2020-09-01 06:45:00|11478.1|11476.1|11464.4|11462.4|11478.2|11476.2|11460.9|11458.9|79800
1598943000000|2020-09-01 06:50:00|11464.6|11462.6|11460|11458|11466.5|11464.5|11444.4|11442.4|83850
1598943300000|2020-09-01 06:55:00|11459.7|11457.7|11473.3|11471.3|11473.3|11471.3|11450.9|11448.9|59925
1598943600000|2020-09-01 07:00:00|11474.9|11472.9|11469|11467|11481.5|11479.5|11463.5|11461.5|92175
1598943900000|2020-09-01 07:05:00|11469.1|11467.1|11480.7|11478.7|11493.2|11491.2|11468.4|11466.4|185700
1598944200000|2020-09-01 07:10:00|11480.3|11478.3|11488.9|11486.9|11500.6|11498.6|11480|11478|173550
1598944500000|2020-09-01 07:15:00|11489.8|11487.8|11507.5|11505.5|11514.7|11512.7|11489.8|11487.8|343125
1598944800000|2020-09-01 07:20:00|11507.7|11505.7|11541.3|11539.3|11549.3|11547.3|11507.7|11505.7|466800
1598945100000|2020-09-01 07:25:00|11541.8|11539.8|11532.5|11530.5|11545.1|11543.1|11523.5|11521.5|194775
1598945400000|2020-09-01 07:30:00|11530.1|11528.1|11536.3|11534.3|11541.2|11539.2|11528.1|11526.1|89100
1598945700000|2020-09-01 07:35:00|11535.2|11533.2|11548.9|11546.9|11556.7|11554.7|11535.2|11533.2|430275
1598946000000|2020-09-01 07:40:00|11550|11548|11555.4|11553.4|11566.4|11564.4|11549.1|11547.1|207000
1598946300000|2020-09-01 07:45:00|11555.6|11553.6|11550.6|11548.6|11562.4|11560.4|11541.4|11539.4|163200
1598946600000|2020-09-01 07:50:00|11550.7|11548.7|11539.7|11537.7|11556.1|11554.1|11530|11528|178500
1598946900000|2020-09-01 07:55:00|11541.1|11539.1|11527.6|11525.6|11541.5|11539.5|11519.9|11517.9|168450
1598947200000|2020-09-01 08:00:00|11528|11526|11528.1|11526.1|11542.9|11540.9|11526.8|11524.8|112350
1598947500000|2020-09-01 08:05:00|11528|11526|11524.8|11522.8|11533.7|11531.7|11519.5|11517.5|86250
1598947800000|2020-09-01 08:10:00|11524|11522|11512.6|11510.6|11527.7|11525.7|11512.6|11510.6|237375
1598948100000|2020-09-01 08:15:00|11509.5|11507.5|11477.3|11475.3|11509.5|11507.5|11475.1|11473.1|352950
1598948400000|2020-09-01 08:20:00|11478.7|11476.7|11482.5|11480.5|11488.5|11486.5|11464.4|11462.4|218925
1598948700000|2020-09-01 08:25:00|11482.3|11480.3|11499.7|11497.7|11505|11503|11480.2|11478.2|116550
1598949000000|2020-09-01 08:30:00|11500.2|11498.2|11486.2|11484.2|11501.4|11499.4|11481.6|11479.6|78450
1598949300000|2020-09-01 08:35:00|11486.3|11484.3|11512.6|11510.6|11512.6|11510.6|11485.9|11483.9|111300
1598949600000|2020-09-01 08:40:00|11515.4|11513.4|11500.1|11498.1|11519.7|11517.7|11494.7|11492.7|120150
1598949900000|2020-09-01 08:45:00|11499.7|11497.7|11500.5|11498.5|11503.7|11501.7|11487.7|11485.7|70950
1598950200000|2020-09-01 08:50:00|11500|11498|11471.5|11469.5|11501|11499|11471.5|11469.5|118725
1598950500000|2020-09-01 08:55:00|11473.7|11471.7|11457.5|11455.5|11474|11472|11446.1|11444.1|343050
1598950800000|2020-09-01 09:00:00|11458.8|11456.8|11443.5|11441.5|11458.8|11456.8|11437.8|11435.8|248475
1598951100000|2020-09-01 09:05:00|11443.6|11441.6|11438.8|11436.8|11443.6|11441.6|11411.2|11409.2|439050
1598951400000|2020-09-01 09:10:00|11438.2|11436.2|11452.9|11450.9|11461.7|11459.7|11435.3|11433.3|201825
1598951700000|2020-09-01 09:15:00|11451.3|11449.3|11456.6|11454.6|11470|11468|11451.3|11449.3|129975
1598952000000|2020-09-01 09:20:00|11457.7|11455.7|11450.9|11448.9|11461.1|11459.1|11446.6|11444.6|124950
1598952300000|2020-09-01 09:25:00|11450.7|11448.7|11464.6|11462.6|11470.5|11468.5|11450.7|11448.7|87525
1598952600000|2020-09-01 09:30:00|11466.5|11464.5|11466.1|11464.1|11469.2|11467.2|11453.7|11451.7|142575
1598952900000|2020-09-01 09:35:00|11466.4|11464.4|11481.4|11479.4|11487.4|11485.4|11463.4|11461.4|226350
1598953200000|2020-09-01 09:40:00|11481.1|11479.1|11494.2|11492.2|11494.6|11492.6|11481.1|11479.1|187350
1598953500000|2020-09-01 09:45:00|11495.4|11493.4|11500.4|11498.4|11500.4|11498.4|11487.6|11485.6|163725
1598953800000|2020-09-01 09:50:00|11500.2|11498.2|11500.3|11498.3|11501.2|11499.2|11493.5|11491.5|150075
1598954100000|2020-09-01 09:55:00|11500.8|11498.8|11505|11503|11506|11504|11498.5|11496.5|262575
1598954400000|2020-09-01 10:00:00|11506.7|11504.2|11517.7|11512.2|11526.2|11518.2|11499.7|11497.2|931
1598954700000|2020-09-01 10:05:00|11522.7|11515.2|11503.2|11498.2|11524.7|11516.7|11500.2|11497.2|897
1598955000000|2020-09-01 10:10:00|11505.5|11495.5|11502.8|11492.8|11506.6|11496.6|11501.1|11491.1|15999708
1598955300000|2020-09-01 10:15:00|11503.4|11493.4|11504.7|11494.7|11504.7|11494.7|11501.8|11491.8|0
1598955600000|2020-09-01 10:20:00|11505.2|11495.2|11502|11492|11505.2|11495.2|11500.3|11490.3|0
1598955900000|2020-09-01 10:25:00|11501.5|11491.5|11504.3|11494.3|11505.5|11495.5|11501.5|11491.5|0
1598956200000|2020-09-01 10:30:00|11504.9|11494.9|11505.5|11495.5|11505.5|11495.5|11503.5|11493.5|0
1598956500000|2020-09-01 10:35:00|11506.1|11496.1|11501.5|11491.5|11506.6|11496.6|11501.5|11491.5|0
1598956800000|2020-09-01 10:40:00|11490|11480|11488.7|11482.7|11497.5|11489.7|11484.2|11474.2|84
1598957100000|2020-09-01 10:45:00|11488.2|11483.2|11488.7|11483.7|11491.7|11486.7|11487.2|11482.2|115
1598957400000|2020-09-01 10:50:00|11488.2|11484.2|11488.7|11485.7|11489.7|11486.2|11488.2|11482.7|33
1598957700000|2020-09-01 10:55:00|11489.7|11486.2|11495.2|11492.2|11495.2|11492.2|11489.2|11485.7|65
1598958000000|2020-09-01 11:00:00|11495.7|11492.7|11494.7|11491.2|11496.2|11492.7|11494.2|11491.2|65
1598958300000|2020-09-01 11:05:00|11494.2|11491.7|11496.2|11493.2|11496.2|11493.2|11493.7|11491.2|46
1598958600000|2020-09-01 11:10:00|11495.7|11493.7|11492.7|11490.2|11496.7|11494.2|11492.2|11488.7|49
1598958900000|2020-09-01 11:15:00|11492.2|11489.7|11491.2|11486.7|11493.2|11489.7|11489.2|11485.2|65
1598959200000|2020-09-01 11:20:00|11490.7|11487.2|11488.7|11486.2|11491.2|11488.2|11488.2|11485.2|45
1598959500000|2020-09-01 11:25:00|11488.2|11485.2|11490.2|11486.2|11490.7|11488.2|11485.2|11481.7|76
1598959800000|2020-09-01 11:30:00|11490.7|11486.7|11488.2|11484.7|11491.7|11489.2|11486.7|11483.2|60
1598960100000|2020-09-01 11:35:00|11488.7|11485.2|11493.7|11490.2|11495.2|11491.2|11488.2|11485.2|34
1598960400000|2020-09-01 11:40:00|11492.2|11489.7|11489.2|11485.2|11492.2|11489.7|11488.2|11485.2|36
1598960700000|2020-09-01 11:45:00|11488.7|11485.7|11489.7|11486.7|11490.7|11488.2|11487.7|11484.2|26
1598961000000|2020-09-01 11:50:00|11489.2|11487.2|11490.2|11487.7|11490.2|11487.7|11488.2|11484.7|48
1598961300000|2020-09-01 11:55:00|11489.7|11487.2|11487.7|11483.7|11490.2|11487.2|11485.2|11481.7|72
1598961600000|2020-09-01 12:00:00|11487.2|11483.2|11492.2|11489.2|11492.2|11489.2|11486.7|11482.2|33
1598961900000|2020-09-01 12:05:00|11491.7|11488.7|11493.7|11490.2|11494.2|11490.7|11491.7|11487.7|38
1598962200000|2020-09-01 12:10:00|11493.2|11490.7|11494.7|11490.7|11495.7|11492.7|11492.2|11488.7|63
1598962500000|2020-09-01 12:15:00|11495.2|11491.2|11494.2|11491.7|11496.2|11492.7|11493.2|11490.7|25
1598962800000|2020-09-01 12:20:00|11493.7|11490.7|11495.7|11492.2|11495.7|11492.7|11493.2|11489.7|30
1598963100000|2020-09-01 12:25:00|11495.2|11492.7|11496.2|11492.7|11497.7|11494.7|11492.7|11490.2|61
1598963400000|2020-09-01 12:30:00|11497.2|11493.2|11497.7|11494.7|11497.7|11494.7|11495.7|11492.2|15
1598963700000|2020-09-01 12:35:00|11498.2|11494.2|11498.7|11495.2|11499.2|11496.7|11497.2|11493.7|42
1598964000000|2020-09-01 12:40:00|11498.2|11494.7|11499.2|11495.2|11505.2|11501.2|11495.2|11491.7|120
1598964300000|2020-09-01 12:45:00|11498.7|11495.7|11504.2|11500.7|11504.7|11501.7|11498.2|11495.2|9
1598964600000|2020-09-01 12:50:00|11504.7|11501.2|11499.2|11496.2|11504.7|11501.2|11498.7|11495.2|40
1598964900000|2020-09-01 12:55:00|11499.7|11496.7|11483.2|11479.2|11500.2|11496.7|11480.7|11477.7|106
1598965200000|2020-09-01 13:00:00|11482.7|11478.7|11472.7|11469.2|11484.2|11480.7|11471.7|11468.2|209
1598965500000|2020-09-01 13:05:00|11472.2|11468.7|11465.7|11460.7|11474.7|11470.2|11461.7|11457.7|251
1598965800000|2020-09-01 13:10:00|11464.7|11461.2|11471.2|11467.2|11471.7|11467.2|11460.2|11457.7|47
1598966100000|2020-09-01 13:15:00|11470.7|11466.7|11470.2|11466.2|11473.7|11470.2|11465.7|11462.7|41
1598966400000|2020-09-01 13:20:00|11469.2|11465.7|11470.7|11466.7|11472.2|11468.2|11467.2|11462.7|14
1598966700000|2020-09-01 13:25:00|11470.2|11467.2|11472.2|11468.7|11472.2|11469.2|11469.2|11465.2|13
1598967000000|2020-09-01 13:30:00|11471.7|11467.2|11471.7|11467.7|11482.7|11478.7|11454.7|11450.7|482
1598967300000|2020-09-01 13:35:00|11470.7|11467.2|11464.7|11460.2|11473.2|11469.7|11462.7|11458.2|266
1598967600000|2020-09-01 13:40:00|11464.2|11461.7|11472.2|11468.7|11476.2|11472.2|11461.7|11457.7|171
1598967900000|2020-09-01 13:45:00|11472.7|11468.2|11500.2|11495.7|11502.2|11499.2|11472.2|11468.2|394
1598968200000|2020-09-01 13:50:00|11499.7|11493.7|11485.7|11480.7|11499.7|11493.7|11484.2|11480.2|135
1598968500000|2020-09-01 13:55:00|11485.2|11481.2|11481.2|11477.2|11489.2|11484.7|11480.2|11476.7|60
1598968800000|2020-09-01 14:00:00|11482.2|11478.7|11487.7|11482.7|11494.7|11490.7|11482.2|11478.2|112
1598969100000|2020-09-01 14:05:00|11487.2|11483.7|11485.2|11481.2|11497.2|11492.2|11484.2|11481.2|134
1598969400000|2020-09-01 14:10:00|11484.7|11480.7|11490.2|11485.2|11499.2|11494.2|11483.7|11480.2|137
1598969700000|2020-09-01 14:15:00|11490.7|11487.2|11492.2|11488.2|11492.2|11488.2|11477.2|11473.2|332
1598970000000|2020-09-01 14:20:00|11491.7|11489.2|11506.7|11502.7|11506.7|11503.2|11490.7|11486.7|288
1598970300000|2020-09-01 14:25:00|11506.2|11501.7|11512.2|11509.2|11512.2|11509.2|11505.7|11501.7|224
1598970600000|2020-09-01 14:30:00|11511.7|11508.7|11504.2|11500.2|11514.2|11510.2|11501.7|11498.7|189
1598970900000|2020-09-01 14:35:00|11504.7|11501.2|11504.2|11499.7|11507.2|11503.2|11498.7|11496.2|54
1598971200000|2020-09-01 14:40:00|11504.7|11500.2|11501.7|11497.7|11507.2|11502.7|11496.7|11492.2|101
1598971500000|2020-09-01 14:45:00|11501.2|11497.2|11494.2|11490.7|11504.7|11501.2|11492.2|11488.7|228
1598971800000|2020-09-01 14:50:00|11494.7|11490.2|11493.7|11490.2|11505.2|11501.2|11493.2|11490.2|110
1598972100000|2020-09-01 14:55:00|11494.2|11490.7|11490.7|11487.2|11498.2|11493.7|11490.2|11487.2|42
1598972400000|2020-09-01 15:00:00|11492.2|11487.7|11488.7|11484.2|11499.7|11495.7|11486.2|11482.7|161
1598972700000|2020-09-01 15:05:00|11487.7|11484.7|11491.7|11487.2|11495.2|11491.2|11486.7|11482.7|126
1598973000000|2020-09-01 15:10:00|11491.2|11486.7|11495.7|11492.2|11496.7|11492.2|11488.7|11484.7|71
1598973300000|2020-09-01 15:15:00|11496.7|11492.7|11491.7|11487.7|11498.7|11495.2|11489.2|11486.2|78
1598973600000|2020-09-01 15:20:00|11491.2|11486.7|11486.7|11482.2|11491.7|11487.7|11479.2|11475.2|199
1598973900000|2020-09-01 15:25:00|11486.2|11482.7|11485.7|11481.7|11489.7|11486.2|11478.7|11476.2|254
1598974200000|2020-09-01 15:30:00|11485.2|11482.7|11482.2|11477.7|11488.7|11484.7|11478.7|11475.2|125
1598974500000|2020-09-01 15:35:00|11483.2|11479.7|11482.7|11478.7|11487.2|11484.2|11481.2|11477.7|29
1598974800000|2020-09-01 15:40:00|11483.7|11479.2|11482.2|11478.2|11484.7|11480.7|11476.7|11473.7|28
1598975100000|2020-09-01 15:45:00|11481.2|11478.7|11475.2|11471.7|11481.2|11478.7|11471.2|11467.7|115
1598975400000|2020-09-01 15:50:00|11474.7|11471.2|11475.2|11472.2|11480.7|11477.2|11473.2|11470.2|39
1598975700000|2020-09-01 15:55:00|11475.7|11471.2|11481.7|11478.2|11482.2|11478.7|11474.2|11470.2|45
1598976000000|2020-09-01 16:00:00|11482.2|11478.7|11486.2|11483.2|11487.2|11484.2|11480.7|11476.7|34
1598976300000|2020-09-01 16:05:00|11486.7|11483.7|11486.7|11483.2|11490.2|11486.7|11484.7|11481.2|37
1598976600000|2020-09-01 16:10:00|11486.2|11483.7|11488.2|11484.7|11489.7|11486.7|11484.2|11480.2|18
1598976900000|2020-09-01 16:15:00|11489.2|11484.2|11486.7|11482.7|11489.2|11486.2|11484.2|11480.2|25
1598977200000|2020-09-01 16:20:00|11487.7|11483.2|11486.7|11483.2|11489.7|11485.7|11485.7|11482.2|49
1598977500000|2020-09-01 16:25:00|11486.2|11482.2|11487.2|11483.7|11488.2|11484.2|11485.7|11482.2|13
1598977800000|2020-09-01 16:30:00|11487.7|11483.2|11483.2|11479.7|11489.2|11485.2|11481.7|11478.7|154
1598978100000|2020-09-01 16:35:00|11483.7|11479.2|11481.7|11477.7|11484.7|11480.7|11481.2|11477.7|0
1598978400000|2020-09-01 16:40:00|11482.2|11478.2|11481.7|11478.2|11482.7|11478.7|11478.2|11475.2|15
1598978700000|2020-09-01 16:45:00|11482.2|11478.7|11481.7|11477.7|11483.7|11481.2|11479.7|11476.7|21
1598979000000|2020-09-01 16:50:00|11481.2|11477.2|11484.7|11480.7|11487.2|11483.2|11481.2|11477.2|12
1598979300000|2020-09-01 16:55:00|11485.2|11481.2|11485.2|11481.7|11487.2|11483.2|11483.2|11479.7|39
1598979600000|2020-09-01 17:00:00|11484.7|11480.7|11477.2|11473.2|11484.7|11480.7|11477.2|11473.2|65
1598979900000|2020-09-01 17:05:00|11476.7|11472.7|11467.7|11464.2|11478.2|11474.7|11467.7|11464.2|108
1598980200000|2020-09-01 17:10:00|11467.2|11463.7|11465.2|11461.7|11468.2|11465.2|11462.7|11459.2|72
1598980500000|2020-09-01 17:15:00|11465.7|11462.2|11461.2|11458.7|11465.7|11462.2|11461.2|11458.7|16
1598980800000|2020-09-01 17:20:00|11460.7|11458.2|11464.7|11460.7|11464.7|11460.7|11458.7|11455.2|57
1598981100000|2020-09-01 17:25:00|11464.2|11461.2|11465.7|11462.7|11471.7|11467.7|11462.7|11458.7|30
1598981400000|2020-09-01 17:30:00|11465.2|11463.2|11463.7|11460.7|11468.7|11465.2|11463.2|11460.7|22
1598981700000|2020-09-01 17:35:00|11464.7|11461.7|11466.2|11463.2|11468.2|11464.7|11464.7|11461.2|27
1598982000000|2020-09-01 17:40:00|11465.7|11463.7|11469.2|11466.2|11469.7|11466.2|11465.2|11462.7|34
1598982300000|2020-09-01 17:45:00|11469.7|11465.2|11469.2|11465.7|11469.7|11465.7|11466.2|11462.7|26
1598982600000|2020-09-01 17:50:00|11468.7|11466.2|11466.2|11462.2|11469.7|11466.2|11463.7|11460.7|41
1598982900000|2020-09-01 17:55:00|11465.2|11461.7|11465.2|11461.7|11466.2|11463.2|11464.2|11460.7|46
1598983200000|2020-09-01 18:00:00|11466.2|11462.2|11470.2|11466.7|11472.2|11467.7|11464.7|11461.7|89
1598983500000|2020-09-01 18:05:00|11470.7|11467.2|11470.7|11466.7|11472.2|11469.2|11470.2|11466.7|3
1598983800000|2020-09-01 18:10:00|11471.7|11467.2|11470.7|11468.2|11473.2|11469.7|11470.7|11466.7|9
1598984100000|2020-09-01 18:15:00|11471.2|11467.7|11473.2|11469.2|11473.2|11469.2|11469.2|11465.7|2
1598984400000|2020-09-01 18:20:00|11472.2|11468.7|11477.2|11474.2|11477.2|11474.2|11470.2|11466.7|53
1598984700000|2020-09-01 18:25:00|11478.7|11474.7|11479.2|11475.2|11479.7|11476.7|11478.7|11473.2|3
1598985000000|2020-09-01 18:30:00|11479.7|11474.2|11480.2|11476.2|11481.2|11478.7|11478.2|11474.2|29
1598985300000|2020-09-01 18:35:00|11479.7|11475.7|11479.7|11476.2|11480.7|11478.2|11477.7|11474.2|27
1598985600000|2020-09-01 18:40:00|11479.2|11475.7|11477.2|11473.7|11479.7|11476.2|11475.2|11471.2|62
1598985900000|2020-09-01 18:45:00|11476.7|11472.2|11473.7|11470.7|11477.7|11473.7|11472.7|11468.7|29
1598986200000|2020-09-01 18:50:00|11475.2|11471.2|11474.7|11471.2|11475.2|11472.2|11473.2|11469.2|36
1598986500000|2020-09-01 18:55:00|11475.2|11472.7|11477.2|11473.7|11477.2|11474.2|11474.2|11470.7|12
1598986800000|2020-09-01 19:00:00|11476.7|11473.2|11468.7|11465.2|11477.2|11474.2|11468.7|11465.2|15
1598987100000|2020-09-01 19:05:00|11470.2|11465.7|11472.2|11468.7|11473.7|11471.2|11467.7|11465.2|23
1598987400000|2020-09-01 19:10:00|11471.7|11469.2|11467.2|11463.2|11471.7|11469.7|11466.2|11462.7|10
1598987700000|2020-09-01 19:15:00|11467.7|11462.2|11465.7|11462.2|11467.7|11462.7|11462.2|11458.7|23
1598988000000|2020-09-01 19:20:00|11466.7|11462.7|11471.7|11468.2|11472.2|11468.7|11466.7|11462.7|9
1598988300000|2020-09-01 19:25:00|11471.2|11467.7|11468.7|11465.7|11472.2|11468.7|11468.2|11465.2|13
1598988600000|2020-09-01 19:30:00|11469.7|11466.2|11468.2|11464.7|11471.7|11468.2|11467.2|11464.2|26
1598988900000|2020-09-01 19:35:00|11469.2|11465.2|11468.7|11464.7|11469.7|11465.7|11466.7|11462.7|25
1598989200000|2020-09-01 19:40:00|11468.2|11465.2|11479.2|11475.7|11479.7|11475.7|11468.2|11465.2|28
1598989500000|2020-09-01 19:45:00|11479.7|11475.2|11474.2|11470.7|11481.2|11478.2|11473.7|11470.7|69
1598989800000|2020-09-01 19:50:00|11473.7|11470.2|11483.2|11479.2|11484.2|11480.7|11473.2|11470.2|126
1598990100000|2020-09-01 19:55:00|11482.7|11479.7|11502.2|11499.7|11504.7|11501.7|11480.7|11477.2|277
1598990400000|2020-09-01 20:00:00|11503.2|11500.2|11499.2|11495.7|11504.2|11500.2|11498.7|11495.2|30
1598990700000|2020-09-01 20:05:00|11498.7|11495.2|11497.7|11493.7|11501.2|11497.7|11496.2|11492.7|66
1598991000000|2020-09-01 20:10:00|11498.2|11494.2|11500.2|11496.7|11501.2|11497.7|11497.7|11493.7|10
1598991300000|2020-09-01 20:15:00|11501.2|11497.2|11501.2|11496.7|11501.2|11497.2|11500.2|11495.7|0
1598991600000|2020-09-01 20:20:00|11500.7|11495.7|11498.7|11495.2|11500.7|11495.7|11498.2|11494.2|11
1598991900000|2020-09-01 20:25:00|11498.2|11493.7|11499.2|11495.7|11499.7|11496.2|11497.7|11493.7|14
1598992200000|2020-09-01 20:30:00|11499.7|11496.2|11503.7|11499.7|11504.2|11499.7|11498.7|11495.2|1
1598992500000|2020-09-01 20:35:00|11503.2|11499.2|11503.2|11499.2|11503.2|11499.7|11503.2|11499.2|0
1598992800000|2020-09-01 20:40:00|11502.7|11498.7|11502.2|11497.7|11502.7|11498.7|11501.7|11493.7|8
1598993100000|2020-09-01 20:45:00|11501.7|11498.2|11502.2|11498.2|11502.2|11498.2|11501.7|11495.7|0
1598993400000|2020-09-01 20:50:00|11502.7|11498.7|11503.7|11498.7|11503.7|11499.2|11502.7|11496.7|1
1598993700000|2020-09-01 20:55:00|11504.7|11500.2|11514.2|11505.7|11514.2|11505.7|11504.2|11496.7|39
1598994000000|2020-09-01 21:00:00||11505.2||11505.2||11505.2||11505.2|0
1598994600000|2020-09-01 21:10:00|11518.2|11508.2|11518.2|11508.2|11518.2|11508.2|11518.2|11508.2|16099772
1598994900000|2020-09-01 21:15:00|11518.1|11508.1|11518|11508|11518.6|11508.6|11517.9|11507.9|0
1598995200000|2020-09-01 21:20:00|11518.6|11508.6|11517.4|11507.4|11518.6|11508.6|11517.4|11507.4|0
1598995500000|2020-09-01 21:25:00|11517.3|11507.3|11517.7|11507.7|11517.7|11507.7|11516.9|11506.9|0
1598995800000|2020-09-01 21:30:00|11518.1|11508.1|11518.1|11508.1|11518.1|11508.1|11518|11508|0
1598996100000|2020-09-01 21:35:00|11518|11508|11517.9|11507.9|11518.2|11508.2|11517.8|11507.8|0
1598996400000|2020-09-01 21:40:00|11518.1|11508.1|11518.1|11508.1|11518.2|11508.2|11517.7|11507.7|0
1598996700000|2020-09-01 21:45:00|11518.2|11508.2|11519.1|11509.1|11519.1|11509.1|11517.6|11507.6|0
1598997000000|2020-09-01 21:50:00|11519|11509|11519.1|11509.1|11519.1|11509.1|11519|11509|0
1598997300000|2020-09-01 21:55:00|11519.2|11509.2|11518.7|11508.7|11519.5|11509.5|11518.7|11508.7|0
1598997600000|2020-09-01 22:00:00|11519.6|11509.6|11518.8|11508.8|11519.6|11509.6|11513.3|11503.3|0
1598997900000|2020-09-01 22:05:00|11518.5|11508.5|11515.3|11505.3|11518.8|11508.8|11515.3|11505.3|0
1598998200000|2020-09-01 22:10:00|11515.9|11505.9|11517|11507|11517|11507|11514.7|11504.7|0
1598998500000|2020-09-01 22:15:00|11516.5|11506.5|11515.9|11505.9|11516.5|11506.5|11515.3|11505.3|0
1598998800000|2020-09-01 22:20:00|11516.5|11506.5|11517.4|11507.4|11518.5|11508.5|11516.5|11506.5|0
1598999100000|2020-09-01 22:25:00|11517.9|11507.9|11516.2|11506.2|11517.9|11507.9|11515.9|11505.9|0
1598999400000|2020-09-01 22:30:00|11515.6|11505.6|11517.4|11507.4|11517.4|11507.4|11515.1|11505.1|0
1598999700000|2020-09-01 22:35:00|11516.8|11506.8|11516.8|11506.8|11517.4|11507.4|11516.8|11506.8|0
1599000000000|2020-09-01 22:40:00|11516.2|11506.2|11516.2|11506.2|11516.8|11506.8|11516.2|11506.2|0
1599000300000|2020-09-01 22:45:00|11515.5|11505.5|11515.5|11505.5|11516.1|11506.1|11514.4|11504.4|0
1599000600000|2020-09-01 22:50:00|11516.1|11506.1|11517.2|11507.2|11517.2|11507.2|11515.5|11505.5|0
1599000900000|2020-09-01 22:55:00|11516.7|11506.7|11517.9|11507.9|11519.6|11509.6|11516.7|11506.7|0
1599001200000|2020-09-01 23:00:00|11517.3|11507.3|11515|11505|11517.3|11507.3|11514.4|11504.4|0
1599001500000|2020-09-01 23:05:00|11515.6|11505.6|11516.1|11506.1|11516.7|11506.7|11515.6|11505.6|0
1599001800000|2020-09-01 23:10:00|11515.6|11505.6|11516.7|11506.7|11516.7|11506.7|11515.6|11505.6|0
1599002100000|2020-09-01 23:15:00|11516.1|11506.1|11519|11509|11519|11509|11516.1|11506.1|0
1599002400000|2020-09-01 23:20:00|11519.6|11509.6|11529.4|11519.4|11529.4|11519.4|11519.6|11509.6|0
1599002700000|2020-09-01 23:25:00|11528.9|11518.9|11518.4|11508.4|11528.9|11518.9|11517.2|11507.2|0
1599003000000|2020-09-01 23:30:00|11519|11509|11516.1|11506.1|11519|11509|11515.8|11505.8|0
1599003300000|2020-09-01 23:35:00|11516.7|11506.7|11516.7|11506.7|11517.8|11507.8|11516.1|11506.1|0
1599003600000|2020-09-01 23:40:00|11516.1|11506.1|11517.2|11507.2|11517.8|11507.8|11516.1|11506.1|0
1599003900000|2020-09-01 23:45:00|11516.7|11506.7|11522.4|11512.4|11522.7|11512.7|11516.1|11506.1|0
1599004200000|2020-09-01 23:50:00|11523|11513|11521|11511|11523|11513|11519.8|11509.8|0
1599004500000|2020-09-01 23:55:00|11521.5|11511.5|11525.5|11515.5|11525.5|11515.5|11521.5|11511.5|0
1599004800000|2020-09-02 00:00:00|11525|11515|11525.3|11515.3|11525.5|11515.5|11521|11511|0
1599005100000|2020-09-02 00:05:00|11524.7|11514.7|11528.9|11518.9|11528.9|11518.9|11523.1|11513.1|0
1599005400000|2020-09-02 00:10:00|11529.1|11519.1|11530.2|11520.2|11533.1|11523.1|11527.7|11517.7|0
1599005700000|2020-09-02 00:15:00|11529.6|11519.6|11533.4|11523.4|11533.6|11523.6|11529.1|11519.1|0
1599006000000|2020-09-02 00:20:00|11534|11524|11532.3|11522.3|11534|11524|11531.1|11521.1|0
1599006300000|2020-09-02 00:25:00|11532|11522|11532.8|11522.8|11533.4|11523.4|11531.1|11521.1|0
1599006600000|2020-09-02 00:30:00|11533.4|11523.4|11532.4|11522.4|11533.9|11523.9|11529.3|11519.3|0
1599006900000|2020-09-02 00:35:00|11531.8|11521.8|11535.8|11525.8|11536.4|11526.4|11531.2|11521.2|0
1599007200000|2020-09-02 00:40:00|11536.4|11526.4|11543.4|11533.4|11544.5|11534.5|11536.4|11526.4|0
1599007500000|2020-09-02 00:45:00|11543.9|11533.9|11528.1|11518.1|11545.2|11535.2|11528.1|11518.1|0
1599007800000|2020-09-02 00:50:00|11528.7|11518.7|11525.8|11515.8|11528.7|11518.7|11525.8|11515.8|0
1599008100000|2020-09-02 00:55:00|11526.4|11516.4|11523|11513|11527|11517|11523|11513|0
1599008400000|2020-09-02 01:00:00|11523.6|11513.6|11510.6|11505.6|11527.6|11518.6|11499.6|11495.1|315
1599008700000|2020-09-02 01:05:00|11510.1|11504.6|11519.1|11514.6|11519.1|11514.6|11504.1|11500.1|193
1599009000000|2020-09-02 01:10:00|11517.1|11513.6|11515.6|11512.1|11519.6|11516.1|11514.6|11512.1|288
1599009300000|2020-09-02 01:15:00|11517.1|11512.6|11515.6|11512.1|11518.1|11515.1|11510.1|11506.6|187
1599009600000|2020-09-02 01:20:00|11514.6|11511.6|11512.1|11508.6|11517.1|11513.1|11510.1|11507.6|127
1599009900000|2020-09-02 01:25:00|11511.6|11509.1|11506.1|11502.6|11512.6|11510.1|11505.6|11502.1|135
1599010200000|2020-09-02 01:30:00|11505.1|11502.1|11495.1|11491.6|11506.1|11502.1|11493.1|11490.1|236
1599010500000|2020-09-02 01:35:00|11495.6|11492.1|11498.1|11495.6|11499.1|11495.6|11491.1|11488.1|126
1599010800000|2020-09-02 01:40:00|11500.1|11496.1|11496.6|11493.1|11501.1|11497.1|11490.6|11487.6|107
1599011100000|2020-09-02 01:45:00|11494.1|11492.6|11489.6|11486.6|11494.1|11493.1|11488.1|11484.6|109
1599011400000|2020-09-02 01:50:00|11489.1|11485.1|11486.1|11482.6|11490.6|11488.1|11485.6|11482.6|103
1599011700000|2020-09-02 01:55:00|11487.1|11483.1|11476.6|11472.6|11487.1|11483.6|11471.6|11468.1|222
1599012000000|2020-09-02 02:00:00|11475.6|11471.6|11477.6|11473.1|11478.6|11475.1|11470.1|11467.1|134
1599012300000|2020-09-02 02:05:00|11477.1|11472.6|11475.6|11472.1|11477.1|11473.1|11471.6|11468.1|90
1599012600000|2020-09-02 02:10:00|11475.1|11471.6|11482.6|11479.1|11483.1|11480.6|11473.6|11470.1|144
1599012900000|2020-09-02 02:15:00|11482.1|11479.6|11480.6|11477.6|11486.1|11483.1|11480.6|11477.6|89
1599013200000|2020-09-02 02:20:00|11480.1|11477.1|11491.1|11487.6|11492.1|11488.6|11480.1|11476.6|118
1599013500000|2020-09-02 02:25:00|11492.1|11488.1|11486.1|11482.6|11493.1|11489.6|11484.1|11481.1|74
1599013800000|2020-09-02 02:30:00|11485.1|11482.1|11486.1|11483.6|11488.6|11485.6|11481.1|11477.6|253
1599014100000|2020-09-02 02:35:00|11485.6|11482.6|11483.6|11480.1|11487.6|11484.6|11483.1|11480.1|68
1599014400000|2020-09-02 02:40:00|11483.1|11479.6|11480.6|11477.1|11486.6|11483.1|11477.6|11474.6|52
1599014700000|2020-09-02 02:45:00|11480.1|11475.6|11472.1|11468.1|11480.1|11475.6|11470.6|11467.1|126
1599015000000|2020-09-02 02:50:00|11471.6|11467.1|11468.1|11465.1|11473.1|11469.1|11467.1|11463.6|117
1599015300000|2020-09-02 02:55:00|11467.6|11464.6|11464.6|11461.1|11468.1|11464.6|11459.1|11456.1|215
1599015600000|2020-09-02 03:00:00|11464.1|11460.1|11466.6|11463.1|11467.1|11463.6|11462.1|11459.1|139
1599015900000|2020-09-02 03:05:00|11466.1|11462.1|11465.1|11462.1|11466.6|11463.1|11454.6|11452.1|265
1599016200000|2020-09-02 03:10:00|11464.6|11461.6|11471.6|11468.6|11473.1|11470.1|11464.6|11461.6|62
1599016500000|2020-09-02 03:15:00|11471.1|11468.1|11471.6|11467.6|11473.1|11470.1|11469.6|11467.1|109
1599016800000|2020-09-02 03:20:00|11472.6|11468.1|11471.1|11467.1|11473.1|11469.1|11469.6|11466.6|72
1599017100000|2020-09-02 03:25:00|11470.1|11467.6|11471.1|11467.6|11472.6|11469.6|11469.6|11466.6|59
1599017400000|2020-09-02 03:30:00|11470.6|11468.1|11469.1|11466.1|11473.6|11470.6|11468.6|11465.6|167
1599017700000|2020-09-02 03:35:00|11468.6|11465.6|11470.1|11466.6|11470.6|11467.1|11466.1|11463.6|239
1599018000000|2020-09-02 03:40:00|11469.6|11466.1|11453.6|11450.6|11469.6|11466.1|11453.1|11449.6|502
1599018300000|2020-09-02 03:45:00|11459.1|11455.6|11448.3|11446.3|11490.6|11485.6|11448.3|11446.3|460075
1599018600000|2020-09-02 03:50:00|11447.5|11445.5|11460.6|11458.6|11462.4|11460.4|11439.2|11437.2|291675
1599018900000|2020-09-02 03:55:00|11460.7|11458.7|11483.4|11481.4|11486.5|11484.5|11456.5|11454.5|265650
1599019200000|2020-09-02 04:00:00|11483.5|11481.5|11488.5|11486.5|11493|11491|11474.8|11472.8|225600
1599019500000|2020-09-02 04:05:00|11488.7|11486.7|11492.9|11490.9|11502.8|11500.8|11485.6|11483.6|163350
1599019800000|2020-09-02 04:10:00|11493.7|11491.7|11484.2|11482.2|11496.3|11494.3|11478.8|11476.8|127050
1599020100000|2020-09-02 04:15:00|11484.7|11482.7|11491|11489|11507.4|11505.4|11484.2|11482.2|195375
1599020400000|2020-09-02 04:20:00|11491.1|11489.1|11486.1|11484.1|11493.3|11491.3|11480.8|11478.8|90825
1599020700000|2020-09-02 04:25:00|11486.7|11484.7|11494.9|11492.9|11494.9|11492.9|11483.2|11481.2|69300
1599021000000|2020-09-02 04:30:00|11494.3|11492.3|11486.9|11484.9|11502.8|11500.8|11486.5|11484.5|113775
1599021300000|2020-09-02 04:35:00|11486.7|11484.7|11476.4|11474.4|11486.8|11484.8|11470.4|11468.4|139125
1599021600000|2020-09-02 04:40:00|11476.3|11474.3|11468.6|11466.6|11480.4|11478.4|11462.9|11460.9|132450
1599021900000|2020-09-02 04:45:00|11468.3|11466.3|11458.6|11456.6|11473.6|11471.6|11457.2|11455.2|132600
1599022200000|2020-09-02 04:50:00|11460.1|11458.1|11448.9|11446.9|11460.9|11458.9|11446.4|11444.4|197475
1599022500000|2020-09-02 04:55:00|11448.2|11446.2|11446.4|11444.4|11450.5|11448.5|11431.6|11429.6|282900
1599022800000|2020-09-02 05:00:00|11446.1|11444.1|11432.2|11430.2|11446.1|11444.1|11425.9|11423.9|224100
1599023100000|2020-09-02 05:05:00|11433|11431|11440.7|11438.7|11449.5|11447.5|11421.9|11419.9|151275
1599023400000|2020-09-02 05:10:00|11439.5|11437.5|11449.4|11447.4|11449.4|11447.4|11434|11432|93075
1599023700000|2020-09-02 05:15:00|11449.6|11447.6|11449.4|11447.4|11457.6|11455.6|11447.8|11445.8|118650
1599024000000|2020-09-02 05:20:00|11449.8|11447.8|11447.5|11445.5|11453.3|11451.3|11438.4|11436.4|71925
1599024300000|2020-09-02 05:25:00|11448.3|11446.3|11444.8|11442.8|11450.1|11448.1|11440.6|11438.6|47775
1599024600000|2020-09-02 05:30:00|11443.5|11441.5|11459.5|11457.5|11462.4|11460.4|11442.5|11440.5|100275
1599024900000|2020-09-02 05:35:00|11459.9|11457.9|11457|11455|11460.9|11458.9|11448.3|11446.3|60000
1599025200000|2020-09-02 05:40:00|11456.8|11454.8|11459.1|11457.1|11459.6|11457.6|11449.3|11447.3|37725
1599025500000|2020-09-02 05:45:00|11459.8|11457.8|11471.2|11469.2|11478.6|11476.6|11459.8|11457.8|186450
1599025800000|2020-09-02 05:50:00|11473.1|11471.1|11466.4|11464.4|11481.5|11479.5|11466.4|11464.4|104250
1599026100000|2020-09-02 05:55:00|11467.5|11465.5|11454.3|11452.3|11470.2|11468.2|11452.9|11450.9|67050
1599026400000|2020-09-02 06:00:00|11454.2|11452.2|11466.9|11464.9|11472.1|11470.1|11453.6|11451.6|56400
1599026700000|2020-09-02 06:05:00|11466.8|11464.8|11469.8|11467.8|11473.8|11471.8|11466.5|11464.5|60525
1599027000000|2020-09-02 06:10:00|11469.6|11467.6|11475.4|11473.4|11479.3|11477.3|11469.3|11467.3|75300
1599027300000|2020-09-02 06:15:00|11474.9|11472.9|11474.2|11472.2|11485.6|11483.6|11470.8|11468.8|134100
1599027600000|2020-09-02 06:20:00|11474.3|11472.3|11464.1|11462.1|11474.9|11472.9|11458.9|11456.9|75075
1599027900000|2020-09-02 06:25:00|11464|11462|11466.2|11464.2|11467.9|11465.9|11456.4|11454.4|83700
1599028200000|2020-09-02 06:30:00|11466.4|11464.4|11458.1|11456.1|11468.7|11466.7|11450.9|11448.9|88575
1599028500000|2020-09-02 06:35:00|11458.2|11456.2|11454.3|11452.3|11463.2|11461.2|11454.3|11452.3|51450
1599028800000|2020-09-02 06:40:00|11454.6|11452.6|11460.5|11458.5|11465.3|11463.3|11452.4|11450.4|48825
1599029100000|2020-09-02 06:45:00|11460.4|11458.4|11454.8|11452.8|11461.6|11459.6|11447.4|11445.4|86625
1599029400000|2020-09-02 06:50:00|11454.7|11452.7|11449.8|11447.8|11454.7|11452.7|11443.1|11441.1|76950
1599029700000|2020-09-02 06:55:00|11449.9|11447.9|11437.2|11435.2|11450.4|11448.4|11436.3|11434.3|139500
1599030000000|2020-09-02 07:00:00|11438.1|11436.1|11452.8|11450.8|11452.8|11450.8|11438.1|11436.1|96525
1599030300000|2020-09-02 07:05:00|11451.8|11449.8|11448.9|11446.9|11453.5|11451.5|11446.2|11444.2|41700
1599030600000|2020-09-02 07:10:00|11449|11447|11458.8|11456.8|11461.6|11459.6|11449|11447|95850
1599030900000|2020-09-02 07:15:00|11458.9|11456.9|11450.2|11448.2|11466.6|11464.6|11449.3|11447.3|92550
1599031200000|2020-09-02 07:20:00|11450|11448|11447.5|11445.5|11451.7|11449.7|11439.3|11437.3|110175
1599031500000|2020-09-02 07:25:00|11447.9|11445.9|11446.6|11444.6|11453.2|11451.2|11444.9|11442.9|48375
1599031800000|2020-09-02 07:30:00|11446.8|11444.8|11452.7|11450.7|11461.4|11459.4|11446.7|11444.7|60675
1599032100000|2020-09-02 07:35:00|11452.6|11450.6|11459.4|11457.4|11468.7|11466.7|11451.8|11449.8|103950
1599032400000|2020-09-02 07:40:00|11459.2|11457.2|11464.9|11462.9|11469.5|11467.5|11459.2|11457.2|40125
1599032700000|2020-09-02 07:45:00|11464.8|11462.8|11454.5|11452.5|11464.8|11462.8|11445.7|11443.7|83925
1599033000000|2020-09-02 07:50:00|11455|11453|11456.9|11454.9|11467.8|11465.8|11454.4|11452.4|57225
1599033300000|2020-09-02 07:55:00|11456.7|11454.7|11456.3|11454.3|11469.1|11467.1|11456|11454|69675
1599033600000|2020-09-02 08:00:00|11456.2|11454.2|11449.6|11447.6|11463|11461|11443|11441|127125
1599033900000|2020-09-02 08:05:00|11451.1|11449.1|11451|11449|11458.1|11456.1|11448.5|11446.5|78900
1599034200000|2020-09-02 08:10:00|11451.8|11449.8|11460.9|11458.9|11469.1|11467.1|11450.8|11448.8|95175
1599034500000|2020-09-02 08:15:00|11461|11459|11472.2|11470.2|11481|11479|11459.5|11457.5|192150
1599034800000|2020-09-02 08:20:00|11472.8|11470.8|11474|11472|11483.7|11481.7|11472|11470|95850
1599035100000|2020-09-02 08:25:00|11474.1|11472.1|11463.3|11461.3|11474.8|11472.8|11459.6|11457.6|84300
1599035400000|2020-09-02 08:30:00|11464.8|11462.8|11474.1|11472.1|11476.7|11474.7|11459.8|11457.8|74775
1599035700000|2020-09-02 08:35:00|11476.4|11474.4|11480.9|11478.9|11481.2|11479.2|11470.1|11468.1|81225
1599036000000|2020-09-02 08:40:00|11482.5|11480.5|11499.4|11497.4|11500|11498|11480.5|11478.5|242325
1599036300000|2020-09-02 08:45:00|11500.6|11498.6|11533.2|11531.2|11537.7|11535.7|11500.6|11498.6|609375
1599036600000|2020-09-02 08:50:00|11533.5|11531.5|11526.4|11524.4|11540.9|11538.9|11523.4|11521.4|242175
1599036900000|2020-09-02 08:55:00|11526.5|11524.5|11534.8|11532.8|11537.6|11535.6|11519.4|11517.4|192225
1599037200000|2020-09-02 09:00:00|11536|11534|11542.9|11540.9|11550.6|11548.6|11536|11534|271800
1599037500000|2020-09-02 09:05:00|11542.6|11540.6|11533.1|11531.1|11542.6|11540.6|11523.4|11521.4|196875
1599037800000|2020-09-02 09:10:00|11531.9|11529.9|11529.6|11527.6|11538.3|11536.3|11527|11525|114225
1599038100000|2020-09-02 09:15:00|11529.1|11527.1|11522.3|11520.3|11533.4|11531.4|11516.2|11514.2|115875
1599038400000|2020-09-02 09:20:00|11522.2|11520.2|11534.6|11532.6|11537.9|11535.9|11514.6|11512.6|108750
1599038700000|2020-09-02 09:25:00|11534.4|11532.4|11541.6|11539.6|11546.9|11544.9|11534.4|11532.4|106575
1599039000000|2020-09-02 09:30:00|11541.2|11539.2|11529.9|11527.9|11541.2|11539.2|11523.9|11521.9|120975
1599039300000|2020-09-02 09:35:00|11530.1|11528.1|11537.1|11535.1|11538.3|11536.3|11526.7|11524.7|70800
1599039600000|2020-09-02 09:40:00|11536.5|11534.5|11529.6|11527.6|11540.4|11538.4|11527.1|11525.1|130125
1599039900000|2020-09-02 09:45:00|11529.1|11527.1|11537.7|11535.7|11538.6|11536.6|11526.1|11524.1|184500
1599040200000|2020-09-02 09:50:00|11537.9|11535.9|11542.1|11540.1|11547|11545|11536.4|11534.4|283125
1599040500000|2020-09-02 09:55:00|11542.3|11540.3|11540.4|11538.4|11542.7|11540.7|11538.4|11536.4|354600
1599040800000|2020-09-02 10:00:00|11534.7|11531.7|11540.2|11537.2|11543.7|11540.2|11533.7|11531.2|386
1599041100000|2020-09-02 10:05:00|11541.2|11537.7|11537.7|11532.7|11542.2|11539.2|11536.2|11531.2|172
1599041400000|2020-09-02 10:10:00|11541|11531|11536.4|11526.4|11541.5|11531.5|11535.8|11525.8|10147482
1599041700000|2020-09-02 10:15:00|11535.8|11525.8|11537|11527|11538.1|11528.1|11535.8|11525.8|0
1599042000000|2020-09-02 10:20:00|11537.5|11527.5|11536.4|11526.4|11537.5|11527.5|11535.8|11525.8|0
1599042300000|2020-09-02 10:25:00|11537|11527|11532.1|11522.1|11537|11527|11532.1|11522.1|0
1599042600000|2020-09-02 10:30:00|11532.7|11522.7|11530.7|11520.7|11533.9|11523.9|11530.1|11520.1|0
1599042900000|2020-09-02 10:35:00|11530.1|11520.1|11531.3|11521.3|11531.9|11521.9|11529.6|11519.6|0
1599043200000|2020-09-02 10:40:00|11527.2|11520.2|11544.7|11535.7|11544.7|11535.7|11527.2|11520.2|28
1599043500000|2020-09-02 10:45:00|11545.2|11535.2|11542.7|11536.7|11545.2|11539.2|11537.7|11531.2|101
1599043800000|2020-09-02 10:50:00|11544.2|11539.2|11534.7|11530.2|11545.2|11539.2|11533.7|11530.2|76
1599044100000|2020-09-02 10:55:00|11535.2|11530.7|11530.2|11526.7|11537.2|11532.7|11530.2|11526.7|50
1599044400000|2020-09-02 11:00:00|11529.7|11525.7|11531.7|11528.2|11531.7|11528.2|11527.2|11524.2|31
1599044700000|2020-09-02 11:05:00|11531.2|11527.7|11526.2|11522.2|11531.2|11528.2|11524.2|11521.7|32
1599045000000|2020-09-02 11:10:00|11525.2|11522.7|11521.7|11518.2|11527.2|11523.7|11519.7|11517.2|26
1599045300000|2020-09-02 11:15:00|11522.7|11518.7|11516.7|11512.7|11522.7|11518.7|11514.2|11511.7|142
1599045600000|2020-09-02 11:20:00|11515.7|11512.2|11515.7|11511.7|11517.7|11513.7|11511.7|11509.2|124
1599045900000|2020-09-02 11:25:00|11515.2|11511.2|11512.7|11509.7|11515.7|11512.2|11510.2|11507.7|55
1599046200000|2020-09-02 11:30:00|11513.2|11509.2|11516.2|11512.7|11518.7|11515.7|11512.2|11509.2|66
1599046500000|2020-09-02 11:35:00|11517.2|11513.2|11512.2|11508.7|11523.7|11520.2|11511.2|11508.2|69
1599046800000|2020-09-02 11:40:00|11511.7|11509.2|11516.2|11512.2|11517.7|11514.2|11510.2|11507.7|116
1599047100000|2020-09-02 11:45:00|11515.7|11511.2|11511.2|11508.2|11517.7|11514.7|11511.2|11507.2|28
1599047400000|2020-09-02 11:50:00|11511.7|11507.7|11513.7|11509.7|11516.2|11512.7|11511.7|11507.7|33
1599047700000|2020-09-02 11:55:00|11513.2|11508.7|11513.2|11509.7|11518.7|11516.2|11512.7|11508.7|35
1599048000000|2020-09-02 12:00:00|11513.7|11510.7|11516.2|11512.7|11517.2|11512.7|11513.7|11509.7|7
1599048300000|2020-09-02 12:05:00|11515.7|11512.2|11512.2|11506.7|11516.2|11512.7|11509.7|11506.7|11
1599048600000|2020-09-02 12:10:00|11510.2|11507.2|11503.2|11499.2|11511.2|11507.7|11502.2|11498.7|52
1599048900000|2020-09-02 12:15:00|11502.7|11497.2|11516.7|11512.7|11517.2|11513.2|11498.2|11495.7|77
1599049200000|2020-09-02 12:20:00|11516.2|11512.2|11515.2|11510.7|11517.2|11513.7|11513.7|11509.7|24
1599049500000|2020-09-02 12:25:00|11514.7|11509.7|11511.7|11507.2|11514.7|11510.7|11509.2|11505.7|13
1599049800000|2020-09-02 12:30:00|11512.2|11507.7|11506.2|11502.2|11512.2|11507.7|11505.2|11501.7|29
1599050100000|2020-09-02 12:35:00|11505.7|11501.7|11506.2|11501.7|11509.2|11505.7|11503.7|11500.7|14
1599050400000|2020-09-02 12:40:00|11505.7|11502.2|11506.2|11502.2|11510.7|11507.2|11503.7|11500.7|36
1599050700000|2020-09-02 12:45:00|11505.7|11501.7|11507.2|11503.2|11509.2|11506.2|11503.7|11500.7|38
1599051000000|2020-09-02 12:50:00|11507.7|11503.7|11508.7|11505.2|11510.7|11506.7|11506.7|11503.2|17
1599051300000|2020-09-02 12:55:00|11508.2|11505.7|11509.2|11505.7|11512.7|11509.7|11508.2|11505.2|34
1599051600000|2020-09-02 13:00:00|11508.7|11505.2|11504.7|11501.2|11509.7|11506.2|11502.7|11498.2|36
1599051900000|2020-09-02 13:05:00|11505.2|11500.7|11506.7|11503.2|11509.7|11506.7|11504.7|11500.7|91
1599052200000|2020-09-02 13:10:00|11506.2|11502.2|11504.7|11500.7|11506.2|11502.2|11501.2|11497.7|21
1599052500000|2020-09-02 13:15:00|11504.2|11499.2|11503.2|11499.2|11505.2|11501.7|11499.7|11496.2|30
1599052800000|2020-09-02 13:20:00|11502.2|11499.7|11503.2|11499.7|11503.7|11500.2|11501.2|11498.2|20
1599053100000|2020-09-02 13:25:00|11502.7|11499.2|11494.2|11490.2|11503.2|11499.7|11492.2|11489.2|149
1599053400000|2020-09-02 13:30:00|11491.7|11487.7|11485.7|11482.2|11492.2|11488.2|11476.2|11473.2|645
1599053700000|2020-09-02 13:35:00|11486.7|11482.7|11482.2|11477.7|11488.7|11485.7|11478.7|11475.2|237
1599054000000|2020-09-02 13:40:00|11481.7|11478.2|11488.7|11484.7|11491.7|11487.7|11477.2|11474.2|174
1599054300000|2020-09-02 13:45:00|11487.2|11483.7|11488.7|11485.7|11497.7|11494.2|11483.7|11481.2|166
1599054600000|2020-09-02 13:50:00|11489.2|11484.7|11477.7|11473.7|11490.7|11487.2|11474.7|11471.2|209
1599054900000|2020-09-02 13:55:00|11478.2|11474.2|11473.7|11469.7|11480.2|11476.7|11463.7|11459.7|323
1599055200000|2020-09-02 14:00:00|11473.2|11470.2|11487.7|11483.7|11487.7|11483.7|11473.2|11469.7|160
1599055500000|2020-09-02 14:05:00|11487.2|11484.2|11465.2|11461.2|11488.7|11485.7|11461.2|11457.2|222
1599055800000|2020-09-02 14:10:00|11464.7|11460.7|11474.7|11472.2|11474.7|11472.2|11456.7|11454.2|277
1599056100000|2020-09-02 14:15:00|11477.2|11471.2|11482.7|11479.2|11485.2|11481.7|11471.7|11468.2|305
1599056400000|2020-09-02 14:20:00|11481.7|11478.2|11479.2|11475.2|11483.7|11480.7|11477.7|11473.7|43
1599056700000|2020-09-02 14:25:00|11479.7|11475.7|11480.7|11477.2|11485.2|11482.2|11473.7|11470.2|280
1599057000000|2020-09-02 14:30:00|11481.2|11477.7|11490.7|11487.2|11492.7|11489.2|11475.2|11471.2|230
1599057300000|2020-09-02 14:35:00|11491.2|11487.7|11484.7|11480.7|11491.2|11487.7|11481.2|11478.2|109
1599057600000|2020-09-02 14:40:00|11483.7|11481.2|11478.7|11474.7|11486.2|11482.2|11477.7|11474.2|112
1599057900000|2020-09-02 14:45:00|11478.2|11474.2|11475.2|11472.7|11480.2|11476.7|11467.7|11463.7|219
1599058200000|2020-09-02 14:50:00|11476.2|11473.2|11473.7|11470.2|11480.2|11477.7|11472.2|11468.2|131
1599058500000|2020-09-02 14:55:00|11473.2|11470.7|11474.7|11470.7|11479.7|11476.2|11471.7|11468.7|56
1599058800000|2020-09-02 15:00:00|11475.7|11471.2|11477.2|11473.7|11477.7|11474.7|11471.2|11468.2|24
1599059100000|2020-09-02 15:05:00|11477.7|11473.2|11464.7|11460.2|11478.7|11475.7|11459.2|11456.7|235
1599059400000|2020-09-02 15:10:00|11464.2|11459.2|11471.2|11467.2|11473.7|11470.7|11462.7|11458.7|96
1599059700000|2020-09-02 15:15:00|11470.7|11466.2|11474.2|11470.2|11475.2|11472.2|11460.7|11457.2|155
1599060000000|2020-09-02 15:20:00|11474.7|11470.7|11470.7|11467.2|11478.7|11475.7|11469.7|11466.2|96
1599060300000|2020-09-02 15:25:00|11471.2|11466.7|11474.2|11470.7|11475.2|11471.2|11466.2|11462.2|178
1599060600000|2020-09-02 15:30:00|11473.7|11469.7|11480.2|11476.7|11482.2|11479.2|11472.2|11468.2|192
1599060900000|2020-09-02 15:35:00|11479.2|11475.7|11460.2|11456.7|11482.2|11478.7|11459.2|11455.7|164
1599061200000|2020-09-02 15:40:00|11460.7|11457.2|11467.2|11463.2|11468.7|11465.2|11460.2|11456.7|46
1599061500000|2020-09-02 15:45:00|11467.7|11463.7|11469.2|11465.2|11471.7|11467.7|11465.2|11461.2|59
1599061800000|2020-09-02 15:50:00|11468.7|11464.7|11466.2|11461.7|11469.2|11465.2|11463.2|11459.2|86
1599062100000|2020-09-02 15:55:00|11465.2|11462.7|11472.7|11469.2|11472.7|11469.7|11464.2|11460.7|121
1599062400000|2020-09-02 16:00:00|11472.2|11468.2|11466.2|11459.7|11476.2|11473.2|11460.7|11457.2|141
1599062700000|2020-09-02 16:05:00|11465.7|11464.2|11463.2|11459.2|11471.2|11468.2|11461.7|11459.2|152
1599063000000|2020-09-02 16:10:00|11464.7|11459.7|11467.2|11463.2|11467.7|11465.2|11463.2|11459.2|132
1599063300000|2020-09-02 16:15:00|11467.7|11463.7|11468.7|11465.2|11471.7|11468.2|11464.7|11461.2|87
1599063600000|2020-09-02 16:20:00|11468.2|11464.7|11464.2|11460.7|11468.7|11464.7|11462.7|11460.2|60
1599063900000|2020-09-02 16:25:00|11463.7|11460.2|11464.7|11461.7|11467.2|11463.2|11463.2|11460.2|100
1599064200000|2020-09-02 16:30:00|11465.7|11462.2|11454.7|11451.2|11465.7|11462.7|11447.7|11444.2|426
1599064500000|2020-09-02 16:35:00|11454.2|11451.7|11456.7|11453.2|11459.7|11456.2|11452.7|11449.7|98
1599064800000|2020-09-02 16:40:00|11456.2|11452.7|11458.2|11454.7|11458.7|11455.7|11455.2|11451.7|70
1599065100000|2020-09-02 16:45:00|11457.7|11454.2|11456.7|11453.2|11461.2|11457.7|11455.2|11452.2|66
1599065400000|2020-09-02 16:50:00|11458.2|11453.7|11463.2|11460.2|11465.2|11462.7|11455.7|11452.2|155
1599065700000|2020-09-02 16:55:00|11463.7|11459.7|11465.2|11461.7|11468.2|11465.2|11462.7|11458.7|104
1599066000000|2020-09-02 17:00:00|11465.7|11462.2|11471.7|11468.2|11473.7|11470.2|11463.7|11460.2|50
1599066300000|2020-09-02 17:05:00|11472.2|11468.7|11476.7|11473.7|11480.7|11477.7|11472.2|11468.7|152
1599066600000|2020-09-02 17:10:00|11476.2|11473.2|11482.2|11478.7|11484.2|11480.7|11472.2|11468.7|42
1599066900000|2020-09-02 17:15:00|11481.7|11478.2|11479.7|11476.2|11483.7|11480.2|11479.2|11475.7|53
1599067200000|2020-09-02 17:20:00|11479.2|11475.7|11481.7|11477.2|11484.2|11481.7|11478.7|11475.7|31
1599067500000|2020-09-02 17:25:00|11481.2|11476.7|11480.2|11476.7|11482.7|11479.7|11479.7|11476.7|30
1599067800000|2020-09-02 17:30:00|11480.7|11477.2|11481.2|11478.2|11482.7|11479.2|11477.7|11475.2|23
1599068100000|2020-09-02 17:35:00|11481.7|11477.7|11483.2|11479.7|11483.7|11480.2|11480.2|11476.7|39
1599068400000|2020-09-02 17:40:00|11483.7|11480.2|11483.2|11479.7|11486.2|11483.2|11482.2|11478.7|35
1599068700000|2020-09-02 17:45:00|11482.7|11478.7|11482.7|11479.7|11486.2|11482.7|11481.7|11478.7|33
1599069000000|2020-09-02 17:50:00|11483.7|11480.2|11483.7|11480.7|11486.7|11483.2|11482.2|11479.2|31
1599069300000|2020-09-02 17:55:00|11483.2|11479.7|11482.7|11478.7|11486.7|11483.2|11477.7|11474.2|57
1599069600000|2020-09-02 18:00:00|11482.2|11477.7|11481.2|11477.7|11482.7|11478.2|11473.2|11470.2|54
1599069900000|2020-09-02 18:05:00|11481.7|11478.2|11489.7|11486.2|11490.7|11486.7|11481.2|11477.7|55
1599070200000|2020-09-02 18:10:00|11490.2|11486.7|11486.7|11483.2|11490.2|11487.7|11482.7|11479.7|49
1599070500000|2020-09-02 18:15:00|11487.7|11482.7|11490.7|11487.2|11491.2|11487.7|11486.7|11482.7|31
1599070800000|2020-09-02 18:20:00|11491.2|11487.7|11492.7|11489.7|11494.2|11491.7|11490.7|11486.7|36
1599071100000|2020-09-02 18:25:00|11492.2|11488.7|11493.7|11489.7|11495.7|11493.2|11491.7|11487.7|46
1599071400000|2020-09-02 18:30:00|11494.2|11490.2|11499.7|11496.7|11499.7|11497.2|11492.7|11489.7|79
1599071700000|2020-09-02 18:35:00|11499.2|11495.7|11498.2|11494.7|11499.7|11496.2|11496.2|11492.7|40
1599072000000|2020-09-02 18:40:00|11497.7|11493.7|11498.7|11494.7|11500.2|11497.2|11496.2|11492.7|28
1599072300000|2020-09-02 18:45:00|11498.2|11495.2|11501.7|11498.7|11503.7|11501.2|11497.2|11493.7|71
1599072600000|2020-09-02 18:50:00|11501.2|11497.7|11499.7|11496.2|11503.7|11500.7|11498.7|11495.7|30
1599072900000|2020-09-02 18:55:00|11500.2|11496.7|11503.2|11499.2|11504.2|11501.2|11500.2|11496.7|69
1599073200000|2020-09-02 19:00:00|11503.7|11500.7|11504.2|11501.7|11505.2|11502.7|11501.7|11498.2|27
1599073500000|2020-09-02 19:05:00|11504.7|11502.2|11503.7|11500.7|11505.2|11502.7|11499.2|11495.7|68
1599073800000|2020-09-02 19:10:00|11503.2|11499.7|11511.2|11508.7|11511.2|11508.7|11502.7|11499.7|133
1599074100000|2020-09-02 19:15:00|11510.7|11507.7|11517.2|11513.7|11517.7|11515.2|11510.7|11507.7|250
1599074400000|2020-09-02 19:20:00|11516.7|11514.2|11523.2|11520.2|11524.2|11521.7|11516.7|11513.2|118
1599074700000|2020-09-02 19:25:00|11522.7|11520.7|11522.7|11519.2|11524.2|11521.2|11521.7|11518.7|123
1599075000000|2020-09-02 19:30:00|11522.2|11518.7|11523.2|11520.2|11525.2|11522.2|11520.7|11517.2|165
1599075300000|2020-09-02 19:35:00|11522.7|11519.7|11523.2|11519.7|11523.2|11520.7|11520.7|11517.7|33
1599075600000|2020-09-02 19:40:00|11522.7|11520.2|11526.7|11523.2|11527.2|11523.7|11522.2|11520.2|93
1599075900000|2020-09-02 19:45:00|11525.7|11521.2|11532.2|11529.7|11532.7|11529.7|11523.2|11520.7|169
1599076200000|2020-09-02 19:50:00|11532.7|11527.7|11532.2|11528.2|11532.7|11529.7|11524.2|11521.7|104
1599076500000|2020-09-02 19:55:00|11531.7|11528.7|11532.2|11527.7|11535.2|11531.2|11526.2|11523.2|69
1599076800000|2020-09-02 20:00:00|11531.7|11526.7|11530.7|11526.7|11532.7|11528.7|11527.7|11524.2|56
1599077100000|2020-09-02 20:05:00|11529.7|11526.2|11529.7|11525.7|11531.7|11528.2|11526.7|11523.2|9
1599077400000|2020-09-02 20:10:00|11528.2|11524.7|11528.7|11524.7|11530.7|11528.2|11527.7|11524.2|2
1599077700000|2020-09-02 20:15:00|11528.2|11524.2|11527.2|11524.2|11528.7|11525.2|11527.2|11524.2|3
1599078000000|2020-09-02 20:20:00|11526.7|11523.7|11525.7|11522.2|11526.7|11523.7|11525.7|11522.2|0
1599078300000|2020-09-02 20:25:00|11526.2|11523.2|11528.7|11524.7|11528.7|11524.7|11525.7|11522.7|5
1599078600000|2020-09-02 20:30:00|11528.2|11524.2|11527.2|11523.2|11528.7|11524.7|11525.2|11522.2|3
1599078900000|2020-09-02 20:35:00|11527.7|11523.7|11525.2|11522.2|11527.7|11523.7|11525.2|11522.2|2
1599079200000|2020-09-02 20:40:00|11524.7|11521.7|11527.7|11522.7|11527.7|11523.7|11524.7|11521.7|4
1599079500000|2020-09-02 20:45:00|11526.2|11522.2|11527.7|11522.2|11527.7|11522.2|11525.7|11521.7|1
1599079800000|2020-09-02 20:50:00|11528.7|11521.7|11527.7|11521.2|11530.2|11521.7|11524.7|11521.2|10
1599080100000|2020-09-02 20:55:00|11528.2|11521.7|11529.7|11522.2|11530.2|11522.2|11523.7|11520.7|34
1599080400000|2020-09-02 21:00:00|11532.2|11521.7|11532.7|11523.2|11532.7|11523.2|11532.2|11521.7|0
1599081000000|2020-09-02 21:10:00|11532.2|11522.2|11532.7|11522.7|11532.7|11522.7|11532.2|11522.2|10206697
1599081300000|2020-09-02 21:15:00|11532.8|11522.8|11533.5|11523.5|11533.6|11523.6|11532.7|11522.7|0
1599081600000|2020-09-02 21:20:00|11533.8|11523.8|11533.8|11523.8|11533.8|11523.8|11533.4|11523.4|0
1599081900000|2020-09-02 21:25:00|11533.7|11523.7|11533.8|11523.8|11533.9|11523.9|11533.7|11523.7|0
1599082200000|2020-09-02 21:30:00|11533.6|11523.6|11533.5|11523.5|11533.7|11523.7|11533.5|11523.5|0
1599082500000|2020-09-02 21:35:00|11532.6|11522.6|11532.5|11522.5|11532.6|11522.6|11532.5|11522.5|0
1599083100000|2020-09-02 21:45:00|11532.6|11522.6|11532.7|11522.7|11532.7|11522.7|11532.5|11522.5|0
1599083400000|2020-09-02 21:50:00|11532.5|11522.5|11532.6|11522.6|11532.6|11522.6|11532.3|11522.3|0
1599083700000|2020-09-02 21:55:00|11532.4|11522.4|11532.5|11522.5|11532.6|11522.6|11532.4|11522.4|0
1599084000000|2020-09-02 22:00:00|11532.1|11522.1|11529|11519|11532.7|11522.7|11528.4|11518.4|0
1599084300000|2020-09-02 22:05:00|11528.4|11518.4|11526.7|11516.7|11528.4|11518.4|11525.6|11515.6|0
1599084600000|2020-09-02 22:10:00|11527.3|11517.3|11526.7|11516.7|11527.9|11517.9|11526.2|11516.2|0
1599084900000|2020-09-02 22:15:00|11527.3|11517.3|11527.3|11517.3|11527.9|11517.9|11526.7|11516.7|0
1599085200000|2020-09-02 22:20:00|11527.9|11517.9|11531.3|11521.3|11531.3|11521.3|11527.9|11517.9|0
1599085500000|2020-09-02 22:25:00|11531.8|11521.8|11533.5|11523.5|11534.1|11524.1|11531.5|11521.5|0
1599085800000|2020-09-02 22:30:00|11533|11523|11532.5|11522.5|11533.1|11523.1|11531.3|11521.3|0
1599086100000|2020-09-02 22:35:00|11532|11522|11533.1|11523.1|11533.1|11523.1|11531.4|11521.4|0
1599086400000|2020-09-02 22:40:00|11532.5|11522.5|11533.6|11523.6|11534.2|11524.2|11532.5|11522.5|0
1599086700000|2020-09-02 22:45:00|11533.9|11523.9|11534.2|11524.2|11534.2|11524.2|11533.6|11523.6|0
1599087000000|2020-09-02 22:50:00|11534.5|11524.5|11538.7|11528.7|11539.3|11529.3|11534.5|11524.5|0
1599087300000|2020-09-02 22:55:00|11539.3|11529.3|11541|11531|11541.6|11531.6|11539.3|11529.3|0
1599087600000|2020-09-02 23:00:00|11541.6|11531.6|11542.8|11532.8|11542.8|11532.8|11539.9|11529.9|0
1599087900000|2020-09-02 23:05:00|11542.2|11532.2|11543.4|11533.4|11543.4|11533.4|11541.7|11531.7|0
1599088200000|2020-09-02 23:10:00|11543.1|11533.1|11548|11538|11549.7|11539.7|11542.8|11532.8|0
1599088500000|2020-09-02 23:15:00|11548.6|11538.6|11548.6|11538.6|11549.7|11539.7|11547.4|11537.4|0
1599088800000|2020-09-02 23:20:00|11545.6|11535.6|11548.1|11538.1|11548.6|11538.6|11545.3|11535.3|0
1599089100000|2020-09-02 23:25:00|11548.6|11538.6|11547.5|11537.5|11549.2|11539.2|11546.9|11536.9|0
1599089400000|2020-09-02 23:30:00|11546.9|11536.9|11549.9|11539.9|11551.5|11541.5|11546.4|11536.4|0
1599089700000|2020-09-02 23:35:00|11549.3|11539.3|11547.8|11537.8|11551|11541|11547.2|11537.2|0
1599090000000|2020-09-02 23:40:00|11548.4|11538.4|11550.1|11540.1|11551.8|11541.8|11548.4|11538.4|0
1599090300000|2020-09-02 23:45:00|11548.9|11538.9|11546.1|11536.1|11548.9|11538.9|11545.5|11535.5|0
1599090600000|2020-09-02 23:50:00|11546.7|11536.7|11545.4|11535.4|11547.3|11537.3|11544.4|11534.4|0
1599090900000|2020-09-02 23:55:00|11546|11536|11547.1|11537.1|11548.8|11538.8|11544.8|11534.8|0
1599091200000|2020-09-03 00:00:00|11546.5|11536.5|11542|11532|11546.5|11536.5|11537.5|11527.5|0
1599091500000|2020-09-03 00:05:00|11542.6|11532.6|11541.3|11531.3|11542.6|11532.6|11537.4|11527.4|0
1599091800000|2020-09-03 00:10:00|11541|11531|11541.3|11531.3|11543.6|11533.6|11540.2|11530.2|0
1599092100000|2020-09-03 00:15:00|11540.8|11530.8|11537.9|11527.9|11541.9|11531.9|11537.4|11527.4|0
1599092400000|2020-09-03 00:20:00|11538.2|11528.2|11537.9|11527.9|11540.2|11530.2|11535.7|11525.7|0
1599092700000|2020-09-03 00:25:00|11538.5|11528.5|11539|11529|11539.6|11529.6|11535.6|11525.6|0
1599093000000|2020-09-03 00:30:00|11539.6|11529.6|11534.5|11524.5|11540.1|11530.1|11533.3|11523.3|0
1599093300000|2020-09-03 00:35:00|11535|11525|11535|11525|11536.7|11526.7|11534.5|11524.5|0
1599093600000|2020-09-03 00:40:00|11535.6|11525.6|11535|11525|11536.7|11526.7|11534.5|11524.5|0
1599093900000|2020-09-03 00:45:00|11534.5|11524.5|11531.6|11521.6|11535.6|11525.6|11531.1|11521.1|0
1599094200000|2020-09-03 00:50:00|11531.1|11521.1|11531.6|11521.6|11535|11525|11531.1|11521.1|0
1599094500000|2020-09-03 00:55:00|11531.1|11521.1|11523.7|11513.7|11532.8|11522.8|11522.6|11512.6|0
1599094800000|2020-09-03 01:00:00|11523.2|11513.2|11523.9|11518.9|11534.9|11528.4|11514.4|11511.9|469
1599095100000|2020-09-03 01:05:00|11523.4|11519.4|11526.4|11522.9|11527.4|11523.9|11519.4|11515.9|199
1599095400000|2020-09-03 01:10:00|11526.9|11524.4|11527.4|11523.9|11529.9|11525.9|11521.4|11518.4|169
1599095700000|2020-09-03 01:15:00|11525.4|11523.4|11525.9|11521.9|11527.4|11523.4|11519.4|11516.9|377
1599096000000|2020-09-03 01:20:00|11525.4|11520.9|11526.9|11522.9|11527.9|11524.4|11521.9|11518.4|95
1599096300000|2020-09-03 01:25:00|11526.4|11522.4|11522.9|11518.4|11528.9|11525.9|11520.4|11516.9|74
1599096600000|2020-09-03 01:30:00|11523.9|11518.9|11523.4|11519.9|11523.9|11520.9|11510.9|11507.9|176
1599096900000|2020-09-03 01:35:00|11523.9|11520.4|11557.4|11553.4|11563.9|11558.9|11521.4|11517.9|419
1599097200000|2020-09-03 01:40:00|11556.9|11553.9|11554.4|11550.4|11563.9|11559.9|11551.9|11547.4|370
1599097500000|2020-09-03 01:45:00|11554.9|11551.4|11551.9|11548.4|11561.4|11558.9|11551.9|11548.4|350
1599097800000|2020-09-03 01:50:00|11552.4|11548.9|11554.9|11550.4|11559.4|11555.4|11549.9|11546.9|139
1599098100000|2020-09-03 01:55:00|11553.4|11549.9|11559.9|11555.9|11561.9|11557.4|11548.4|11544.9|227
1599098400000|2020-09-03 02:00:00|11559.4|11556.4|11559.4|11554.4|11561.4|11557.9|11554.9|11552.4|131
1599098700000|2020-09-03 02:05:00|11559.9|11555.4|11564.4|11561.4|11567.4|11563.9|11559.9|11555.4|179
1599099000000|2020-09-03 02:10:00|11563.9|11560.4|11561.9|11558.4|11565.9|11561.9|11559.9|11556.9|149
1599099300000|2020-09-03 02:15:00|11561.4|11557.4|11557.4|11553.9|11561.9|11557.4|11554.4|11551.4|65
1599099600000|2020-09-03 02:20:00|11557.9|11554.4|11567.9|11563.9|11567.9|11563.9|11557.9|11554.4|124
1599099900000|2020-09-03 02:25:00|11568.4|11564.4|11566.4|11563.4|11569.9|11566.4|11562.4|11559.4|106
1599100200000|2020-09-03 02:30:00|11567.4|11564.4|11560.9|11556.9|11569.4|11565.9|11559.4|11556.9|70
1599100500000|2020-09-03 02:35:00|11561.9|11557.4|11557.4|11554.4|11565.4|11560.9|11553.4|11549.9|149
1599100800000|2020-09-03 02:40:00|11556.9|11552.9|11557.9|11554.9|11561.4|11557.9|11555.9|11552.4|103
1599101100000|2020-09-03 02:45:00|11557.4|11554.4|11557.4|11553.9|11559.4|11555.4|11553.4|11549.9|89
1599101400000|2020-09-03 02:50:00|11556.4|11553.4|11550.9|11547.9|11558.4|11555.9|11550.9|11547.9|116
1599101700000|2020-09-03 02:55:00|11551.4|11548.4|11558.4|11555.4|11558.4|11555.4|11549.4|11545.4|179
1599102000000|2020-09-03 03:00:00|11557.9|11554.9|11552.9|11548.9|11558.9|11555.9|11549.9|11546.4|145
1599102300000|2020-09-03 03:05:00|11551.4|11549.4|11551.4|11547.4|11553.9|11550.9|11548.9|11545.4|93
1599102600000|2020-09-03 03:10:00|11550.9|11546.9|11544.9|11541.9|11553.9|11550.4|11542.9|11539.4|224
1599102900000|2020-09-03 03:15:00|11544.4|11540.9|11540.4|11536.9|11548.9|11545.4|11537.4|11534.4|257
1599103200000|2020-09-03 03:20:00|11539.9|11536.4|11535.9|11531.9|11540.4|11537.4|11532.4|11528.9|200
1599103500000|2020-09-03 03:25:00|11535.4|11530.9|11538.4|11535.4|11538.4|11535.4|11532.4|11529.9|114
1599103800000|2020-09-03 03:30:00|11537.9|11535.9|11542.9|11539.9|11542.9|11539.9|11526.4|11522.9|316
1599104100000|2020-09-03 03:35:00|11543.4|11540.4|11549.9|11546.4|11552.4|11549.9|11541.9|11538.9|265
1599104400000|2020-09-03 03:40:00|11549.4|11546.9|11552.9|11549.9|11561.4|11558.4|11548.9|11545.4|328
1599104700000|2020-09-03 03:45:00|11550.4|11542.9|11548|11546|11565.6|11563.6|11546.5|11541.9|499949
1599105000000|2020-09-03 03:50:00|11548.1|11546.1|11539.3|11537.3|11553.8|11551.8|11536.8|11534.8|295500
1599105300000|2020-09-03 03:55:00|11538.3|11536.3|11533|11531|11541|11539|11527.9|11525.9|239850
1599105600000|2020-09-03 04:00:00|11533.3|11531.3|11531.3|11529.3|11535.4|11533.4|11518.9|11516.9|314025
1599105900000|2020-09-03 04:05:00|11531.2|11529.2|11536.8|11534.8|11539.4|11537.4|11530.9|11528.9|187050
1599106200000|2020-09-03 04:10:00|11536.7|11534.7|11535|11533|11536.7|11534.7|11530.1|11528.1|133725
1599106500000|2020-09-03 04:15:00|11534.9|11532.9|11538.6|11536.6|11544.2|11542.2|11531.8|11529.8|190800
1599106800000|2020-09-03 04:20:00|11538.3|11536.3|11532.9|11530.9|11542.3|11540.3|11532.9|11530.9|94425
1599107100000|2020-09-03 04:25:00|11532.5|11530.5|11532.8|11530.8|11535.1|11533.1|11526.5|11524.5|136125
1599107400000|2020-09-03 04:30:00|11532.7|11530.7|11536.4|11534.4|11538.1|11536.1|11529.7|11527.7|83625
1599107700000|2020-09-03 04:35:00|11536.6|11534.6|11541.9|11539.9|11542.4|11540.4|11535.2|11533.2|120600
1599108000000|2020-09-03 04:40:00|11542.3|11540.3|11536.9|11534.9|11544.7|11542.7|11534.2|11532.2|135075
1599108300000|2020-09-03 04:45:00|11537|11535|11540.2|11538.2|11545.5|11543.5|11537|11535|76050
1599108600000|2020-09-03 04:50:00|11541.2|11539.2|11544.7|11542.7|11546.9|11544.9|11540.2|11538.2|88650
1599108900000|2020-09-03 04:55:00|11544.9|11542.9|11544.3|11542.3|11549.5|11547.5|11544.1|11542.1|65550
1599109200000|2020-09-03 05:00:00|11543.9|11541.9|11536.8|11534.8|11544.1|11542.1|11533|11531|104175
1599109500000|2020-09-03 05:05:00|11536.9|11534.9|11537.9|11535.9|11539.2|11537.2|11534.5|11532.5|56775
1599109800000|2020-09-03 05:10:00|11537.8|11535.8|11535.1|11533.1|11538.4|11536.4|11534.5|11532.5|41925
1599110100000|2020-09-03 05:15:00|11535|11533|11537.8|11535.8|11538.3|11536.3|11530.2|11528.2|70425
1599110400000|2020-09-03 05:20:00|11537.9|11535.9|11537.2|11535.2|11538.8|11536.8|11533.9|11531.9|34950
1599110700000|2020-09-03 05:25:00|11537.1|11535.1|11542|11540|11544|11542|11537.1|11535.1|78825
1599111000000|2020-09-03 05:30:00|11542.1|11540.1|11544.8|11542.8|11548.1|11546.1|11538.8|11536.8|95400
1599111300000|2020-09-03 05:35:00|11544.4|11542.4|11540.9|11538.9|11545.8|11543.8|11540.9|11538.9|30225
1599111600000|2020-09-03 05:40:00|11540.7|11538.7|11538.6|11536.6|11542.6|11540.6|11535.6|11533.6|40575
1599111900000|2020-09-03 05:45:00|11538.8|11536.8|11537.2|11535.2|11538.8|11536.8|11532.1|11530.1|49950
1599112200000|2020-09-03 05:50:00|11536.9|11534.9|11542|11540|11543|11541|11536.7|11534.7|48225
1599112500000|2020-09-03 05:55:00|11541.9|11539.9|11536.8|11534.8|11542.9|11540.9|11536.5|11534.5|21675
1599112800000|2020-09-03 06:00:00|11535.2|11533.2|11515.7|11513.7|11535.2|11533.2|11513.3|11511.3|285825
1599113100000|2020-09-03 06:05:00|11515.1|11513.1|11513|11511|11515.1|11513.1|11494.6|11492.6|311400
1599113400000|2020-09-03 06:10:00|11512.9|11510.9|11506.2|11504.2|11513|11511|11504.2|11502.2|102825
1599113700000|2020-09-03 06:15:00|11506.1|11504.1|11515|11513|11517.8|11515.8|11504.5|11502.5|119850
1599114000000|2020-09-03 06:20:00|11515.2|11513.2|11517.2|11515.2|11522.3|11520.3|11514.5|11512.5|101475
1599114300000|2020-09-03 06:25:00|11517.1|11515.1|11516.3|11514.3|11518|11516|11512|11510|57000
1599114600000|2020-09-03 06:30:00|11516|11514|11520.1|11518.1|11520.1|11518.1|11512.1|11510.1|89625
1599114900000|2020-09-03 06:35:00|11519.8|11517.8|11518|11516|11521.4|11519.4|11514.7|11512.7|46275
1599115200000|2020-09-03 06:40:00|11517.2|11515.2|11502|11500|11517.2|11515.2|11499.7|11497.7|125850
1599115500000|2020-09-03 06:45:00|11501.7|11499.7|11506.8|11504.8|11509.6|11507.6|11501.7|11499.7|81975
1599115800000|2020-09-03 06:50:00|11506.4|11504.4|11495.8|11493.8|11506.4|11504.4|11487.9|11485.9|253500
1599116100000|2020-09-03 06:55:00|11495.9|11493.9|11499.5|11497.5|11503.9|11501.9|11493.2|11491.2|119550
1599116400000|2020-09-03 07:00:00|11499.4|11497.4|11509.7|11507.7|11509.8|11507.8|11497|11495|99675
1599116700000|2020-09-03 07:05:00|11509.8|11507.8|11511.2|11509.2|11515.8|11513.8|11504.3|11502.3|90375
1599117000000|2020-09-03 07:10:00|11511.3|11509.3|11520.3|11518.3|11524.2|11522.2|11511.3|11509.3|121800
1599117300000|2020-09-03 07:15:00|11520|11518|11516.9|11514.9|11526.1|11524.1|11515.9|11513.9|100800
1599117600000|2020-09-03 07:20:00|11516.6|11514.6|11535.7|11533.7|11540.6|11538.6|11516.5|11514.5|218400
1599117900000|2020-09-03 07:25:00|11536.1|11534.1|11532.9|11530.9|11541|11539|11532.1|11530.1|111975
1599118200000|2020-09-03 07:30:00|11533.9|11531.9|11560.3|11558.3|11560.6|11558.6|11533.9|11531.9|324975
1599118500000|2020-09-03 07:35:00|11558.8|11556.8|11559.1|11557.1|11566.3|11564.3|11555.2|11553.2|221400
1599118800000|2020-09-03 07:40:00|11558.7|11556.7|11548.2|11546.2|11562.8|11560.8|11548.2|11546.2|81225
1599119100000|2020-09-03 07:45:00|11547.9|11545.9|11551.9|11549.9|11557.5|11555.5|11547.1|11545.1|76575
1599119400000|2020-09-03 07:50:00|11551.8|11549.8|11550.1|11548.1|11554.3|11552.3|11548|11546|36900
1599119700000|2020-09-03 07:55:00|11550.2|11548.2|11556.9|11554.9|11562.2|11560.2|11550|11548|63150
1599120000000|2020-09-03 08:00:00|11555.8|11553.8|11537.8|11535.8|11557.5|11555.5|11534|11532|128250
1599120300000|2020-09-03 08:05:00|11537.9|11535.9|11538.4|11536.4|11542.6|11540.6|11530.2|11528.2|101700
1599120600000|2020-09-03 08:10:00|11538.7|11536.7|11549.5|11547.5|11552.2|11550.2|11537.5|11535.5|72600
1599120900000|2020-09-03 08:15:00|11550.5|11548.5|11549.7|11547.7|11554.6|11552.6|11547|11545|37125
1599121200000|2020-09-03 08:20:00|11549.5|11547.5|11544.3|11542.3|11550.7|11548.7|11542.1|11540.1|51525
1599121500000|2020-09-03 08:25:00|11544.1|11542.1|11548.6|11546.6|11552|11550|11542|11540|33525
1599121800000|2020-09-03 08:30:00|11548.5|11546.5|11547|11545|11554.4|11552.4|11543.1|11541.1|42600
1599122100000|2020-09-03 08:35:00|11546.8|11544.8|11538.3|11536.3|11546.9|11544.9|11536|11534|64650
1599122400000|2020-09-03 08:40:00|11538.5|11536.5|11535.2|11533.2|11542.5|11540.5|11530.4|11528.4|68325
1599122700000|2020-09-03 08:45:00|11534.9|11532.9|11541.4|11539.4|11543.7|11541.7|11528.5|11526.5|66150
1599123000000|2020-09-03 08:50:00|11541.9|11539.9|11550.4|11548.4|11550.4|11548.4|11539.2|11537.2|48675
1599123300000|2020-09-03 08:55:00|11551.6|11549.6|11552.2|11550.2|11559.2|11557.2|11547|11545|93000
1599123600000|2020-09-03 09:00:00|11552.1|11550.1|11542|11540|11552.1|11550.1|11537.6|11535.6|59475
1599123900000|2020-09-03 09:05:00|11541.9|11539.9|11538.5|11536.5|11545|11543|11535.7|11533.7|62925
1599124200000|2020-09-03 09:10:00|11538.7|11536.7|11540.1|11538.1|11541.9|11539.9|11532|11530|67275
1599124500000|2020-09-03 09:15:00|11540.5|11538.5|11539.5|11537.5|11544.6|11542.6|11537.8|11535.8|64350
1599124800000|2020-09-03 09:20:00|11538.9|11536.9|11535.7|11533.7|11540|11538|11532.9|11530.9|104250
1599125100000|2020-09-03 09:25:00|11535.6|11533.6|11518.2|11516.2|11535.8|11533.8|11512.9|11510.9|266925
1599125400000|2020-09-03 09:30:00|11519.1|11517.1|11515.8|11513.8|11519.1|11517.1|11505.9|11503.9|245850
1599125700000|2020-09-03 09:35:00|11515.6|11513.6|11524.2|11522.2|11524.3|11522.3|11513.8|11511.8|119775
1599126000000|2020-09-03 09:40:00|11523.7|11521.7|11512.9|11510.9|11527.3|11525.3|11510.9|11508.9|162825
1599126300000|2020-09-03 09:45:00|11513.2|11511.2|11517.2|11515.2|11517.2|11515.2|11506.4|11504.4|228000
1599126600000|2020-09-03 09:50:00|11517.4|11515.4|11527.7|11525.7|11529.4|11527.4|11517.4|11515.4|232725
1599126900000|2020-09-03 09:55:00|11527.5|11525.5|11527.5|11525.5|11531.2|11529.2|11526.5|11524.5|277500
1599127200000|2020-09-03 10:00:00|11528.4|11524.6|11525.9|11523.4|11528.4|11524.9|11519.4|11516.4|187
1599127500000|2020-09-03 10:05:00|11523.9|11522.4|11520.9|11515.4|11524.4|11522.4|11510.9|11507.4|233
1599127800000|2020-09-03 10:10:00|11522.3|11512.3|11521.1|11511.1|11523.4|11513.4|11520.6|11510.6|9225185
1599128100000|2020-09-03 10:15:00|11520|11510|11522.3|11512.3|11524|11514|11518.9|11508.9|0
1599128400000|2020-09-03 10:20:00|11521.7|11511.7|11527.5|11517.5|11527.5|11517.5|11519.4|11509.4|0
1599128700000|2020-09-03 10:25:00|11526.9|11516.9|11528.6|11518.6|11530.3|11520.3|11526.9|11516.9|0
1599129000000|2020-09-03 10:30:00|11529.2|11519.2|11528.3|11518.3|11531.5|11521.5|11528.1|11518.1|0
1599129300000|2020-09-03 10:35:00|11528.6|11518.6|11529.8|11519.8|11531.5|11521.5|11528.6|11518.6|0
1599129600000|2020-09-03 10:40:00|11538.4|11528.4|11519.9|11515.4|11538.4|11528.4|11517.9|11511.9|50
1599129900000|2020-09-03 10:45:00|11519.4|11510.4|11515.4|11509.9|11519.9|11512.4|11513.9|11509.4|15
1599130200000|2020-09-03 10:50:00|11514.9|11510.9|11505.9|11501.4|11514.9|11510.9|11503.9|11500.4|91
1599130500000|2020-09-03 10:55:00|11506.9|11501.9|11505.9|11501.4|11508.9|11503.9|11504.4|11499.4|27
1599130800000|2020-09-03 11:00:00|11505.4|11501.9|11514.4|11510.9|11518.4|11514.9|11504.4|11501.4|94
1599131100000|2020-09-03 11:05:00|11513.9|11511.4|11511.9|11508.4|11515.9|11512.4|11510.9|11507.4|18
1599131400000|2020-09-03 11:10:00|11512.4|11507.9|11511.9|11507.9|11512.4|11508.4|11508.9|11504.9|11
1599131700000|2020-09-03 11:15:00|11512.4|11508.4|11506.4|11502.4|11513.9|11509.9|11506.4|11502.4|20
1599132000000|2020-09-03 11:20:00|11506.9|11503.4|11504.4|11500.9|11509.9|11505.9|11502.9|11499.9|18
1599132300000|2020-09-03 11:25:00|11505.9|11501.9|11503.4|11499.9|11506.9|11503.4|11502.9|11499.4|72
1599132600000|2020-09-03 11:30:00|11502.9|11499.4|11501.9|11498.4|11503.9|11500.9|11499.4|11496.4|41
1599132900000|2020-09-03 11:35:00|11502.4|11497.9|11502.9|11499.9|11503.9|11500.4|11500.4|11497.9|8
1599133200000|2020-09-03 11:40:00|11502.4|11498.9|11505.9|11502.4|11505.9|11502.9|11501.4|11497.4|41
1599133500000|2020-09-03 11:45:00|11505.4|11501.9|11508.4|11504.4|11509.9|11506.4|11503.4|11499.9|43
1599133800000|2020-09-03 11:50:00|11508.9|11504.9|11502.4|11499.4|11508.9|11505.4|11501.9|11498.9|29
1599134100000|2020-09-03 11:55:00|11501.9|11498.9|11504.9|11500.9|11505.9|11502.4|11501.4|11497.9|12
1599134400000|2020-09-03 12:00:00|11504.4|11501.4|11500.4|11496.4|11505.9|11501.9|11497.4|11494.4|57
1599134700000|2020-09-03 12:05:00|11499.9|11495.9|11495.9|11492.4|11500.4|11497.4|11494.9|11491.9|32
1599135000000|2020-09-03 12:10:00|11496.4|11492.9|11497.4|11493.4|11500.4|11496.9|11495.9|11492.4|79
1599135300000|2020-09-03 12:15:00|11496.9|11492.4|11496.4|11491.9|11497.4|11493.9|11492.9|11489.9|35
1599135600000|2020-09-03 12:20:00|11495.9|11492.4|11503.4|11499.4|11503.9|11500.4|11494.4|11491.4|44
1599135900000|2020-09-03 12:25:00|11502.9|11499.9|11507.9|11503.9|11507.9|11504.4|11502.4|11499.4|87
1599136200000|2020-09-03 12:30:00|11507.4|11504.4|11516.4|11513.4|11516.4|11513.4|11507.4|11503.9|209
1599136500000|2020-09-03 12:35:00|11517.4|11513.9|11519.9|11516.9|11519.9|11516.9|11514.4|11510.4|40
1599136800000|2020-09-03 12:40:00|11519.4|11516.4|11510.4|11506.9|11519.9|11516.9|11508.9|11506.4|96
1599137100000|2020-09-03 12:45:00|11511.4|11506.4|11508.9|11505.9|11513.4|11510.9|11507.9|11504.4|46
1599137400000|2020-09-03 12:50:00|11508.4|11504.9|11510.4|11506.4|11510.4|11506.9|11507.4|11504.4|20
1599137700000|2020-09-03 12:55:00|11511.4|11506.9|11507.9|11503.9|11512.4|11507.9|11505.4|11501.9|44
1599138000000|2020-09-03 13:00:00|11507.4|11504.4|11503.9|11500.4|11508.9|11505.4|11497.4|11494.4|55
1599138300000|2020-09-03 13:05:00|11504.9|11499.9|11501.9|11498.4|11505.9|11502.9|11501.4|11497.9|29
1599138600000|2020-09-03 13:10:00|11502.4|11498.9|11499.9|11495.9|11503.9|11500.4|11498.9|11495.9|37
1599138900000|2020-09-03 13:15:00|11500.9|11496.4|11498.4|11494.9|11502.9|11499.4|11498.4|11494.9|32
1599139200000|2020-09-03 13:20:00|11497.9|11495.4|11514.9|11508.4|11516.4|11512.4|11497.4|11493.4|202
1599139500000|2020-09-03 13:25:00|11516.4|11511.4|11516.9|11513.4|11527.9|11523.9|11515.9|11511.4|304
1599139800000|2020-09-03 13:30:00|11516.4|11513.9|11495.9|11491.9|11518.4|11514.4|11495.4|11491.9|353
1599140100000|2020-09-03 13:35:00|11496.9|11492.4|11501.4|11495.9|11504.9|11499.9|11486.4|11482.4|305
1599140400000|2020-09-03 13:40:00|11500.4|11499.4|11493.4|11489.4|11506.4|11502.4|11490.9|11486.9|316
1599140700000|2020-09-03 13:45:00|11492.9|11488.9|11522.4|11518.4|11525.4|11521.9|11490.9|11487.9|178
1599141000000|2020-09-03 13:50:00|11521.4|11517.4|11510.4|11506.9|11522.4|11517.4|11505.9|11501.9|68
1599141300000|2020-09-03 13:55:00|11508.9|11504.9|11528.9|11525.4|11531.4|11527.9|11508.9|11504.9|132
1599141600000|2020-09-03 14:00:00|11528.4|11524.4|11527.4|11522.9|11538.9|11534.4|11522.9|11519.4|144
1599141900000|2020-09-03 14:05:00|11526.9|11523.4|11511.9|11507.9|11526.9|11523.4|11511.4|11507.9|116
1599142200000|2020-09-03 14:10:00|11511.4|11506.9|11508.9|11505.4|11516.4|11512.9|11502.4|11499.4|116
1599142500000|2020-09-03 14:15:00|11507.9|11504.9|11492.9|11488.4|11508.4|11504.9|11491.4|11487.9|131
1599142800000|2020-09-03 14:20:00|11492.4|11488.9|11472.4|11467.9|11492.9|11489.4|11466.4|11462.4|548
1599143100000|2020-09-03 14:25:00|11473.4|11468.4|11479.4|11475.9|11482.4|11478.9|11471.9|11468.4|117
1599143400000|2020-09-03 14:30:00|11480.4|11476.4|11475.9|11471.9|11486.4|11481.9|11469.4|11465.4|277
1599143700000|2020-09-03 14:35:00|11476.9|11472.9|11465.4|11460.4|11478.9|11474.9|11457.4|11454.4|316
1599144000000|2020-09-03 14:40:00|11465.9|11460.9|11467.4|11463.4|11473.4|11469.4|11465.4|11460.9|98
1599144300000|2020-09-03 14:45:00|11466.9|11463.9|11445.9|11441.9|11473.4|11468.9|11445.4|11441.9|386
1599144600000|2020-09-03 14:50:00|11446.4|11442.9|11460.9|11456.9|11462.9|11458.9|11442.4|11439.4|236
1599144900000|2020-09-03 14:55:00|11461.4|11457.4|11461.9|11457.9|11463.9|11459.9|11441.9|11438.4|355
1599145200000|2020-09-03 15:00:00|11461.4|11458.4|11429.4|11425.9|11465.4|11460.4|11428.4|11425.4|361
1599145500000|2020-09-03 15:05:00|11428.4|11425.4|11410.4|11405.4|11431.4|11428.4|11401.4|11396.9|337
1599145800000|2020-09-03 15:10:00|11411.4|11405.9|11410.4|11406.4|11418.9|11413.9|11407.9|11404.4|239
1599146100000|2020-09-03 15:15:00|11410.9|11404.9|11368.4|11359.9|11410.9|11405.9|11363.9|11357.9|429
1599146400000|2020-09-03 15:20:00|11366.4|11360.4|11382.9|11378.4|11392.4|11385.9|11354.9|11350.4|541
1599146700000|2020-09-03 15:25:00|11383.4|11376.9|11382.9|11375.9|11398.9|11394.9|11370.4|11366.9|407
1599147000000|2020-09-03 15:30:00|11383.9|11376.4|11381.9|11377.4|11400.4|11396.4|11376.9|11372.4|345
1599147300000|2020-09-03 15:35:00|11382.4|11376.9|11399.4|11393.9|11400.4|11396.9|11361.9|11356.9|460
1599147600000|2020-09-03 15:40:00|11400.4|11394.4|11396.4|11391.9|11410.4|11404.9|11396.4|11391.9|189
1599147900000|2020-09-03 15:45:00|11397.9|11392.4|11396.4|11389.9|11408.4|11403.9|11391.4|11387.4|170
1599148200000|2020-09-03 15:50:00|11396.9|11390.4|11399.9|11396.4|11401.4|11397.4|11385.4|11381.9|228
1599148500000|2020-09-03 15:55:00|11400.9|11397.4|11383.9|11379.4|11400.9|11397.9|11372.4|11369.4|195
1599148800000|2020-09-03 16:00:00|11383.4|11379.9|11383.9|11379.4|11387.9|11383.4|11370.9|11366.9|99
1599149100000|2020-09-03 16:05:00|11383.4|11380.4|11403.4|11399.9|11403.4|11399.9|11378.9|11374.9|149
1599149400000|2020-09-03 16:10:00|11405.9|11401.9|11411.4|11406.4|11411.4|11407.9|11403.4|11399.4|92
1599149700000|2020-09-03 16:15:00|11410.9|11405.9|11402.4|11397.9|11413.9|11409.9|11398.4|11394.4|162
1599150000000|2020-09-03 16:20:00|11401.9|11398.4|11377.9|11372.4|11403.4|11398.4|11377.9|11372.4|136
1599150300000|2020-09-03 16:25:00|11377.4|11371.9|11377.9|11372.4|11388.4|11383.4|11374.4|11369.4|160
1599150600000|2020-09-03 16:30:00|11377.4|11371.9|11362.9|11357.9|11385.9|11381.4|11362.4|11357.9|146
1599150900000|2020-09-03 16:35:00|11362.4|11356.9|11378.9|11375.4|11382.9|11379.4|11359.9|11355.4|131
1599151200000|2020-09-03 16:40:00|11378.4|11374.4|11370.9|11365.4|11381.4|11377.4|11365.9|11361.9|43
1599151500000|2020-09-03 16:45:00|11369.4|11364.9|11363.9|11357.9|11380.9|11376.4|11361.4|11356.9|154
1599151800000|2020-09-03 16:50:00|11366.4|11358.4|11371.4|11367.4|11373.9|11370.9|11362.9|11357.9|71
1599152100000|2020-09-03 16:55:00|11370.9|11365.4|11367.9|11363.9|11379.9|11376.9|11366.9|11362.4|160
1599152400000|2020-09-03 17:00:00|11368.4|11364.4|11360.9|11356.4|11371.9|11367.9|11354.9|11351.9|218
1599152700000|2020-09-03 17:05:00|11360.4|11356.9|11369.4|11364.9|11371.4|11367.4|11360.4|11356.9|127
1599153000000|2020-09-03 17:10:00|11368.9|11364.4|11378.9|11375.4|11378.9|11375.4|11364.9|11360.4|179
1599153300000|2020-09-03 17:15:00|11377.9|11374.9|11373.9|11369.9|11380.4|11376.4|11368.9|11365.4|186
1599153600000|2020-09-03 17:20:00|11374.4|11370.4|11383.9|11378.9|11390.9|11387.4|11369.4|11365.4|191
1599153900000|2020-09-03 17:25:00|11383.4|11377.9|11405.9|11401.9|11407.9|11402.4|11377.9|11373.9|260
1599154200000|2020-09-03 17:30:00|11405.4|11400.9|11378.4|11373.4|11405.4|11400.9|11375.9|11370.9|58
1599154500000|2020-09-03 17:35:00|11377.9|11373.9|11370.4|11366.4|11382.9|11379.9|11366.4|11363.4|80
1599154800000|2020-09-03 17:40:00|11372.9|11365.9|11369.9|11365.4|11381.4|11376.9|11367.9|11363.9|56
1599155100000|2020-09-03 17:45:00|11370.4|11367.4|11374.4|11368.9|11382.4|11377.4|11370.4|11366.9|38
1599155400000|2020-09-03 17:50:00|11374.9|11369.4|11392.9|11386.9|11393.4|11388.4|11374.9|11369.4|26
1599155700000|2020-09-03 17:55:00|11392.4|11386.4|11387.4|11383.4|11393.9|11389.4|11386.4|11381.9|57
1599156000000|2020-09-03 18:00:00|11386.9|11381.9|11394.4|11389.9|11396.4|11392.9|11382.9|11378.4|75
1599156300000|2020-09-03 18:05:00|11393.9|11389.4|11394.4|11390.4|11400.4|11396.4|11386.4|11382.4|72
1599156600000|2020-09-03 18:10:00|11393.9|11388.4|11385.4|11381.4|11403.4|11398.9|11377.9|11373.4|258
1599156900000|2020-09-03 18:15:00|11386.4|11380.4|11373.9|11368.9|11386.4|11380.4|11369.9|11366.4|104
1599157200000|2020-09-03 18:20:00|11376.4|11369.4|11373.9|11368.9|11380.9|11376.9|11371.4|11367.4|36
1599157500000|2020-09-03 18:25:00|11374.4|11369.4|11385.4|11380.9|11387.4|11382.4|11367.9|11363.9|58
1599157800000|2020-09-03 18:30:00|11384.9|11380.4|11402.4|11397.9|11406.4|11401.9|11382.4|11377.4|175
1599158100000|2020-09-03 18:35:00|11401.4|11397.4|11397.4|11392.9|11406.4|11402.9|11395.4|11392.4|46
1599158400000|2020-09-03 18:40:00|11396.9|11393.4|11393.4|11389.9|11401.4|11397.9|11388.4|11384.9|91
1599158700000|2020-09-03 18:45:00|11392.9|11388.9|11383.9|11379.4|11398.9|11394.9|11380.9|11376.9|45
1599159000000|2020-09-03 18:50:00|11383.4|11378.4|11383.9|11376.9|11388.9|11384.4|11375.4|11371.9|87
1599159300000|2020-09-03 18:55:00|11379.4|11376.4|11363.4|11359.4|11380.9|11376.4|11362.9|11359.4|82
1599159600000|2020-09-03 19:00:00|11362.9|11359.9|11359.9|11356.4|11372.4|11368.9|11358.9|11355.9|158
1599159900000|2020-09-03 19:05:00|11362.4|11356.9|11364.4|11361.4|11372.9|11369.4|11357.4|11353.9|122
1599160200000|2020-09-03 19:10:00|11365.9|11361.9|11373.4|11369.9|11373.4|11369.9|11360.4|11356.9|43
1599160500000|2020-09-03 19:15:00|11372.4|11368.9|11372.4|11367.9|11378.9|11374.4|11368.9|11365.4|133
1599160800000|2020-09-03 19:20:00|11371.9|11366.9|11366.4|11362.4|11373.4|11368.9|11363.9|11360.4|127
1599161100000|2020-09-03 19:25:00|11365.9|11360.9|11361.9|11358.4|11376.4|11372.4|11359.9|11356.9|109
1599161400000|2020-09-03 19:30:00|11361.4|11356.9|11358.9|11354.9|11368.4|11365.4|11358.4|11354.9|52
1599161700000|2020-09-03 19:35:00|11359.4|11355.4|11371.4|11366.4|11376.4|11371.9|11359.4|11355.4|39
1599162000000|2020-09-03 19:40:00|11371.9|11367.4|11385.4|11381.4|11388.4|11383.9|11366.4|11362.4|214
1599162300000|2020-09-03 19:45:00|11387.4|11381.9|11372.4|11369.4|11388.4|11384.9|11371.9|11368.9|263
1599162600000|2020-09-03 19:50:00|11370.9|11366.9|11385.9|11381.4|11390.4|11387.4|11370.9|11366.9|225
1599162900000|2020-09-03 19:55:00|11385.4|11381.9|11375.4|11371.9|11396.4|11391.4|11375.4|11371.9|689
1599163200000|2020-09-03 20:00:00|11374.9|11369.9|11386.9|11383.4|11389.9|11385.9|11374.9|11369.9|45
1599163500000|2020-09-03 20:05:00|11387.4|11383.9|11386.4|11382.4|11389.4|11385.4|11383.4|11379.9|24
1599163800000|2020-09-03 20:10:00|11385.9|11382.9|11380.4|11376.9|11388.4|11384.4|11380.4|11376.9|18
1599164100000|2020-09-03 20:15:00|11380.9|11377.4|11380.4|11376.9|11381.9|11377.4|11380.4|11376.9|1
1599164400000|2020-09-03 20:20:00|11379.9|11375.9|11382.4|11378.4|11382.4|11379.4|11378.9|11374.9|3
1599164700000|2020-09-03 20:25:00|11381.9|11377.4|11381.4|11376.9|11382.4|11377.4|11380.4|11376.4|4
1599165000000|2020-09-03 20:30:00|11380.9|11376.4|11381.4|11376.9|11383.9|11380.9|11379.4|11376.4|3
1599165300000|2020-09-03 20:35:00|11381.9|11377.9|11381.9|11376.9|11382.4|11377.9|11379.4|11376.4|3
1599165600000|2020-09-03 20:40:00|11382.4|11378.9|11382.4|11374.9|11382.4|11378.9|11377.9|11372.9|10
1599165900000|2020-09-03 20:45:00|11383.9|11375.4|11383.9|11374.9|11383.9|11376.4|11382.9|11374.4|7
1599166200000|2020-09-03 20:50:00|11383.4|11377.4|11383.9|11376.4|11383.9|11377.4|11382.7|11372.7|37
1599166500000|2020-09-03 20:55:00|11383.4|11376.9|11387.9|11377.9|11389.9|11381.9|11383.4|11374.4|20
1599166800000|2020-09-03 21:00:00|11387.7|11377.7|11388.4|11378.4|11388.4|11378.4|11387.7|11377.7|0
1599167100000|2020-09-03 21:05:00|11388.7|11378.7|11388.4|11378.4|11388.7|11378.7|11388.4|11378.4|0
1599167400000|2020-09-03 21:10:00|11383.4|11373.4|11383.2|11373.2|11383.4|11373.4|11383.2|11373.2|9275671
1599167700000|2020-09-03 21:15:00|11383.1|11373.1|11383.5|11373.5|11383.7|11373.7|11382.6|11372.6|0
1599168000000|2020-09-03 21:20:00|11383.7|11373.7|11380|11370|11383.7|11373.7|11380|11370|0
1599168300000|2020-09-03 21:25:00|11380.7|11370.7|11379.3|11369.3|11381.1|11371.1|11379.1|11369.1|0
1599168600000|2020-09-03 21:30:00|11379.4|11369.4|11377.6|11367.6|11379.4|11369.4|11377.6|11367.6|0
1599168900000|2020-09-03 21:35:00|11377.5|11367.5|11374.8|11364.8|11377.5|11367.5|11374.8|11364.8|0
1599169200000|2020-09-03 21:40:00|11374.9|11364.9|11374.7|11364.7|11374.9|11364.9|11373.4|11363.4|0
1599169500000|2020-09-03 21:45:00|11374.6|11364.6|11373.3|11363.3|11375.4|11365.4|11373.3|11363.3|0
1599169800000|2020-09-03 21:50:00|11376.4|11366.4|11376|11366|11377|11367|11374.6|11364.6|0
1599170100000|2020-09-03 21:55:00|11376.2|11366.2|11377.7|11367.7|11380.4|11370.4|11376.2|11366.2|0
1599170400000|2020-09-03 22:00:00|11376.5|11366.5|11370.8|11360.8|11382.2|11372.2|11364.1|11354.1|0
1599170700000|2020-09-03 22:05:00|11371.4|11361.4|11360.9|11350.9|11372.3|11362.3|11357.9|11347.9|0
1599171000000|2020-09-03 22:10:00|11361.5|11351.5|11363.9|11353.9|11369.1|11359.1|11359|11349|0
1599171300000|2020-09-03 22:15:00|11364.2|11354.2|11354.4|11344.4|11364.8|11354.8|11353.2|11343.2|0
1599171600000|2020-09-03 22:20:00|11355|11345|11357.5|11347.5|11361.9|11351.9|11348.7|11338.7|0
1599171900000|2020-09-03 22:25:00|11358.1|11348.1|11362.1|11352.1|11363.8|11353.8|11356.3|11346.3|0
1599172200000|2020-09-03 22:30:00|11362.7|11352.7|11367.4|11357.4|11371.4|11361.4|11362.7|11352.7|0
1599172500000|2020-09-03 22:35:00|11367.9|11357.9|11357.7|11347.7|11370.8|11360.8|11352.4|11342.4|0
1599172800000|2020-09-03 22:40:00|11356.5|11346.5|11355|11345|11364.6|11354.6|11353.3|11343.3|0
1599173100000|2020-09-03 22:45:00|11355.6|11345.6|11357.3|11347.3|11357.3|11347.3|11347.5|11337.5|0
1599173400000|2020-09-03 22:50:00|11357|11347|11341.5|11331.5|11357.9|11347.9|11338|11328|0
1599173700000|2020-09-03 22:55:00|11341.2|11331.2|11338|11328|11345.4|11335.4|11335.7|11325.7|0
1599174000000|2020-09-03 23:00:00|11337.4|11327.4|11338.8|11328.8|11344.3|11334.3|11335.7|11325.7|0
1599174300000|2020-09-03 23:05:00|11339.1|11329.1|11327.4|11317.4|11342.3|11332.3|11316.6|11306.6|0
1599174600000|2020-09-03 23:10:00|11326.9|11316.9|11319.9|11309.9|11328.9|11318.9|11319.4|11309.4|0
1599174900000|2020-09-03 23:15:00|11319.6|11309.6|11312|11302|11321.7|11311.7|11310.2|11300.2|0
1599175200000|2020-09-03 23:20:00|11315|11305|11316.4|11306.4|11319|11309|11309.9|11299.9|0
1599175500000|2020-09-03 23:25:00|11316.7|11306.7|11319.9|11309.9|11323.3|11313.3|11315.8|11305.8|0
1599175800000|2020-09-03 23:30:00|11320.5|11310.5|11322.7|11312.7|11329.2|11319.2|11320.5|11310.5|0
1599176100000|2020-09-03 23:35:00|11323.3|11313.3|11334.9|11324.9|11336.1|11326.1|11323.3|11313.3|0
1599176400000|2020-09-03 23:40:00|11334.6|11324.6|11332.9|11322.9|11341|11331|11332.9|11322.9|0
1599176700000|2020-09-03 23:45:00|11333.8|11323.8|11328.9|11318.9|11337.3|11327.3|11328.1|11318.1|0
1599177000000|2020-09-03 23:50:00|11329.2|11319.2|11330.4|11320.4|11336.1|11326.1|11328.6|11318.6|0
1599177300000|2020-09-03 23:55:00|11330.6|11320.6|11329.1|11319.1|11330.9|11320.9|11324.4|11314.4|0
1599177600000|2020-09-04 00:00:00|11329.6|11319.6|11336|11326|11341.8|11331.8|11329.6|11319.6|0
1599177900000|2020-09-04 00:05:00|11336.6|11326.6|11344.9|11334.9|11347.4|11337.4|11333.7|11323.7|0
1599178200000|2020-09-04 00:10:00|11345.5|11335.5|11343.7|11333.7|11346.6|11336.6|11338.2|11328.2|0
1599178500000|2020-09-04 00:15:00|11344.3|11334.3|11356.1|11346.1|11356.1|11346.1|11340.8|11330.8|0
1599178800000|2020-09-04 00:20:00|11356.3|11346.3|11350.9|11340.9|11356.9|11346.9|11349.7|11339.7|0
1599179100000|2020-09-04 00:25:00|11351.1|11341.1|11353.2|11343.2|11360.1|11350.1|11351.1|11341.1|0
1599179400000|2020-09-04 00:30:00|11353.8|11343.8|11365.3|11355.3|11365.3|11355.3|11353.8|11343.8|0
1599179700000|2020-09-04 00:35:00|11364.7|11354.7|11359.9|11349.9|11366.8|11356.8|11359.9|11349.9|0
1599180000000|2020-09-04 00:40:00|11360.2|11350.2|11358.2|11348.2|11364.5|11354.5|11354.1|11344.1|0
1599180300000|2020-09-04 00:45:00|11359.3|11349.3|11369.2|11359.2|11371|11361|11354.1|11344.1|0
1599180600000|2020-09-04 00:50:00|11368.7|11358.7|11372.7|11362.7|11373.3|11363.3|11368.7|11358.7|0
1599180900000|2020-09-04 00:55:00|11373.3|11363.3|11368.1|11358.1|11375|11365|11366.9|11356.9|0
1599181200000|2020-09-04 01:00:00|11368.7|11358.7|11395.9|11390.4|11405.4|11400.4|11367.5|11357.5|420
1599181500000|2020-09-04 01:05:00|11397.4|11391.4|11405.4|11400.9|11407.4|11403.9|11396.9|11391.4|475
1599181800000|2020-09-04 01:10:00|11406.9|11401.4|11421.4|11417.4|11423.9|11419.9|11406.9|11401.4|274
1599182100000|2020-09-04 01:15:00|11421.9|11417.9|11408.4|11404.4|11425.4|11420.9|11407.4|11403.4|145
1599182400000|2020-09-04 01:20:00|11408.9|11405.9|11408.4|11403.4|11410.4|11407.4|11404.4|11400.9|211
1599182700000|2020-09-04 01:25:00|11407.9|11403.9|11404.9|11400.9|11410.9|11406.9|11400.9|11396.4|215
1599183000000|2020-09-04 01:30:00|11405.4|11401.9|11407.4|11403.9|11410.4|11406.4|11396.9|11391.9|268
1599183300000|2020-09-04 01:35:00|11407.9|11403.4|11407.4|11402.4|11413.9|11410.4|11398.4|11394.4|239
1599183600000|2020-09-04 01:40:00|11406.9|11402.9|11407.4|11403.9|11410.4|11405.9|11402.9|11399.4|100
1599183900000|2020-09-04 01:45:00|11408.4|11404.4|11413.4|11409.9|11419.4|11415.4|11407.4|11403.9|109
1599184200000|2020-09-04 01:50:00|11413.9|11410.4|11411.9|11407.9|11419.4|11415.4|11406.9|11403.4|54
1599184500000|2020-09-04 01:55:00|11411.4|11408.4|11417.4|11414.4|11417.9|11414.4|11404.9|11400.4|152
1599184800000|2020-09-04 02:00:00|11416.9|11413.9|11413.9|11409.9|11420.4|11416.4|11410.4|11406.4|61
1599185100000|2020-09-04 02:05:00|11414.9|11410.4|11412.9|11408.4|11418.9|11414.9|11407.9|11404.4|50
1599185400000|2020-09-04 02:10:00|11412.4|11408.9|11414.4|11410.4|11414.4|11410.9|11403.4|11399.9|104
1599185700000|2020-09-04 02:15:00|11414.9|11410.9|11416.4|11413.4|11422.9|11418.9|11414.9|11410.4|88
1599186000000|2020-09-04 02:20:00|11416.9|11412.4|11416.9|11412.9|11419.9|11416.4|11412.9|11408.9|25
1599186300000|2020-09-04 02:25:00|11417.4|11413.9|11418.9|11414.9|11419.9|11416.4|11414.4|11410.9|68
1599186600000|2020-09-04 02:30:00|11418.4|11415.9|11412.9|11410.4|11421.4|11417.9|11409.4|11404.9|103
1599186900000|2020-09-04 02:35:00|11413.4|11408.9|11403.9|11400.4|11414.4|11408.9|11401.4|11398.4|200
1599187200000|2020-09-04 02:40:00|11403.4|11400.9|11408.4|11404.9|11408.4|11404.9|11401.9|11398.4|174
1599187500000|2020-09-04 02:45:00|11408.9|11404.4|11399.9|11396.4|11408.9|11404.4|11397.9|11393.9|183
1599187800000|2020-09-04 02:50:00|11400.4|11397.4|11390.4|11385.9|11402.9|11399.4|11390.4|11385.9|120
1599188100000|2020-09-04 02:55:00|11389.4|11384.4|11387.9|11384.4|11391.4|11387.9|11385.4|11380.4|184
1599188400000|2020-09-04 03:00:00|11387.4|11384.9|11385.4|11381.9|11388.4|11385.9|11378.4|11373.4|142
1599188700000|2020-09-04 03:05:00|11386.4|11382.9|11381.4|11377.4|11387.4|11384.9|11379.4|11375.9|91
1599189000000|2020-09-04 03:10:00|11380.9|11376.9|11376.9|11373.4|11381.4|11377.9|11373.9|11371.4|148
1599189300000|2020-09-04 03:15:00|11375.4|11373.9|11380.4|11377.4|11380.4|11377.4|11371.9|11368.4|187
1599189600000|2020-09-04 03:20:00|11381.4|11377.9|11382.9|11379.4|11384.4|11380.9|11378.9|11375.4|145
1599189900000|2020-09-04 03:25:00|11383.4|11379.9|11378.9|11375.4|11383.4|11380.4|11376.9|11373.4|99
1599190200000|2020-09-04 03:30:00|11378.4|11375.9|11372.9|11368.9|11378.4|11375.9|11362.4|11359.4|361
1599190500000|2020-09-04 03:35:00|11371.9|11368.4|11353.9|11350.4|11371.9|11369.4|11353.9|11350.4|252
1599190800000|2020-09-04 03:40:00|11353.4|11349.9|11362.4|11358.9|11362.9|11359.9|11351.4|11348.4|458
1599191100000|2020-09-04 03:45:00|11364.4|11360.9|11346.5|11344.5|11368.9|11364.4|11337.8|11335.8|1097301
1599191400000|2020-09-04 03:50:00|11345.7|11343.7|11364.8|11362.8|11366|11364|11333.8|11331.8|577125
1599191700000|2020-09-04 03:55:00|11364.6|11362.6|11356.1|11354.1|11366.9|11364.9|11346.4|11344.4|234150
1599192000000|2020-09-04 04:00:00|11355.8|11353.8|11357.6|11355.6|11360.5|11358.5|11345.2|11343.2|183450
1599192300000|2020-09-04 04:05:00|11358.2|11356.2|11365.3|11363.3|11370|11368|11348.9|11346.9|197250
1599192600000|2020-09-04 04:10:00|11366.2|11364.2|11364.8|11362.8|11372.9|11370.9|11361|11359|229575
1599192900000|2020-09-04 04:15:00|11365.4|11363.4|11379.9|11377.9|11384.5|11382.5|11365.3|11363.3|335025
1599193200000|2020-09-04 04:20:00|11380.2|11378.2|11391.4|11389.4|11394.8|11392.8|11380.2|11378.2|238575
1599193500000|2020-09-04 04:25:00|11391.6|11389.6|11380.9|11378.9|11396.6|11394.6|11379.1|11377.1|167175
1599193800000|2020-09-04 04:30:00|11380.4|11378.4|11382.2|11380.2|11387.9|11385.9|11376.5|11374.5|186300
1599194100000|2020-09-04 04:35:00|11382.3|11380.3|11374.8|11372.8|11383.9|11381.9|11371.5|11369.5|126225
1599194400000|2020-09-04 04:40:00|11375.7|11373.7|11386.5|11384.5|11388.1|11386.1|11374.2|11372.2|109125
1599194700000|2020-09-04 04:45:00|11387|11385|11391.6|11389.6|11392|11390|11383.4|11381.4|108375
1599195000000|2020-09-04 04:50:00|11391.9|11389.9|11377.3|11375.3|11391.9|11389.9|11376.5|11374.5|102525
1599195300000|2020-09-04 04:55:00|11377.1|11375.1|11379.3|11377.3|11389.4|11387.4|11376.4|11374.4|76275
1599195600000|2020-09-04 05:00:00|11377.1|11375.1|11375.7|11373.7|11385.4|11383.4|11371.3|11369.3|121350
1599195900000|2020-09-04 05:05:00|11375.2|11373.2|11369.4|11367.4|11376.3|11374.3|11365.7|11363.7|116925
1599196200000|2020-09-04 05:10:00|11369.2|11367.2|11375.1|11373.1|11375.3|11373.3|11361.8|11359.8|103275
1599196500000|2020-09-04 05:15:00|11374.4|11372.4|11376.9|11374.9|11385.7|11383.7|11373.8|11371.8|91575
1599196800000|2020-09-04 05:20:00|11377.2|11375.2|11374.7|11372.7|11381.9|11379.9|11367|11365|78975
1599197100000|2020-09-04 05:25:00|11374.4|11372.4|11381.4|11379.4|11382.4|11380.4|11373.4|11371.4|66975
1599197400000|2020-09-04 05:30:00|11381.7|11379.7|11373.4|11371.4|11385.1|11383.1|11371.4|11369.4|61050
1599197700000|2020-09-04 05:35:00|11373.7|11371.7|11381.9|11379.9|11383.3|11381.3|11368.9|11366.9|61650
1599198000000|2020-09-04 05:40:00|11382.6|11380.6|11388.7|11386.7|11393.1|11391.1|11381.5|11379.5|114600
1599198300000|2020-09-04 05:45:00|11388.4|11386.4|11392.2|11390.2|11400|11398|11388.4|11386.4|201600
1599198600000|2020-09-04 05:50:00|11392.5|11390.5|11386.4|11384.4|11396.7|11394.7|11383.5|11381.5|74625
1599198900000|2020-09-04 05:55:00|11386.8|11384.8|11388.9|11386.9|11389.1|11387.1|11381.5|11379.5|78075
1599199200000|2020-09-04 06:00:00|11388.4|11386.4|11385.4|11383.4|11391.7|11389.7|11381.1|11379.1|61650
1599199500000|2020-09-04 06:05:00|11387|11385|11393.6|11391.6|11394.5|11392.5|11386.6|11384.6|56475
1599199800000|2020-09-04 06:10:00|11393.4|11391.4|11388.4|11386.4|11396.7|11394.7|11388.1|11386.1|57075
1599200100000|2020-09-04 06:15:00|11389.4|11387.4|11379.5|11377.5|11392.7|11390.7|11375.6|11373.6|112875
1599200400000|2020-09-04 06:20:00|11379.4|11377.4|11381|11379|11383.9|11381.9|11377.7|11375.7|67725
1599200700000|2020-09-04 06:25:00|11380.4|11378.4|11379.3|11377.3|11382.3|11380.3|11374.1|11372.1|71175
1599201000000|2020-09-04 06:30:00|11379.5|11377.5|11385.7|11383.7|11387.2|11385.2|11373.2|11371.2|83625
1599201300000|2020-09-04 06:35:00|11385.1|11383.1|11384.8|11382.8|11390.6|11388.6|11384.4|11382.4|62400
1599201600000|2020-09-04 06:40:00|11385|11383|11383.7|11381.7|11386.4|11384.4|11380|11378|42225
1599201900000|2020-09-04 06:45:00|11384|11382|11389|11387|11396.4|11394.4|11384|11382|85125
1599202200000|2020-09-04 06:50:00|11389.1|11387.1|11394.4|11392.4|11395.7|11393.7|11388.3|11386.3|51075
1599202500000|2020-09-04 06:55:00|11394.8|11392.8|11390.3|11388.3|11405.6|11403.6|11388.3|11386.3|265275
1599202800000|2020-09-04 07:00:00|11390.2|11388.2|11374|11372|11390.6|11388.6|11366.9|11364.9|197850
1599203100000|2020-09-04 07:05:00|11373.5|11371.5|11379.4|11377.4|11383.7|11381.7|11372.4|11370.4|120225
1599203400000|2020-09-04 07:10:00|11379.2|11377.2|11383.7|11381.7|11390.3|11388.3|11379.2|11377.2|83850
1599203700000|2020-09-04 07:15:00|11383.5|11381.5|11392.4|11390.4|11395.2|11393.2|11383.5|11381.5|68175
1599204000000|2020-09-04 07:20:00|11394.2|11392.2|11402.4|11400.4|11404.7|11402.7|11394.1|11392.1|141600
1599204300000|2020-09-04 07:25:00|11402.5|11400.5|11418.4|11416.4|11431|11429|11402.4|11400.4|438825
1599204600000|2020-09-04 07:30:00|11418.3|11416.3|11430|11428|11437.4|11435.4|11418.3|11416.3|226200
1599204900000|2020-09-04 07:35:00|11430.3|11428.3|11422.7|11420.7|11431.5|11429.5|11419.9|11417.9|135600
1599205200000|2020-09-04 07:40:00|11423.7|11421.7|11427.4|11425.4|11436.4|11434.4|11423.7|11421.7|171600
1599205500000|2020-09-04 07:45:00|11429.2|11427.2|11448.7|11446.7|11450.9|11448.9|11428|11426|268425
1599205800000|2020-09-04 07:50:00|11449.1|11447.1|11435.6|11433.6|11449.4|11447.4|11433|11431|159375
1599206100000|2020-09-04 07:55:00|11434.7|11432.7|11433.8|11431.8|11439.7|11437.7|11429.6|11427.6|105075
1599206400000|2020-09-04 08:00:00|11433.7|11431.7|11433.3|11431.3|11442.1|11440.1|11429.5|11427.5|67275
1599206700000|2020-09-04 08:05:00|11433.1|11431.1|11420.6|11418.6|11436.7|11434.7|11416.4|11414.4|150450
1599207000000|2020-09-04 08:10:00|11421.2|11419.2|11419.4|11417.4|11423.4|11421.4|11413.1|11411.1|106875
1599207300000|2020-09-04 08:15:00|11419.3|11417.3|11426.4|11424.4|11431.7|11429.7|11417.1|11415.1|81225
1599207600000|2020-09-04 08:20:00|11426.7|11424.7|11418.1|11416.1|11430.5|11428.5|11416.3|11414.3|64500
1599207900000|2020-09-04 08:25:00|11416.5|11414.5|11414.5|11412.5|11426.6|11424.6|11411.4|11409.4|115875
1599208200000|2020-09-04 08:30:00|11413.7|11411.7|11416.2|11414.2|11416.7|11414.7|11399.6|11397.6|218700
1599208500000|2020-09-04 08:35:00|11416.3|11414.3|11403.5|11401.5|11421.3|11419.3|11402.7|11400.7|90675
1599208800000|2020-09-04 08:40:00|11403.3|11401.3|11396.3|11394.3|11410.6|11408.6|11393|11391|196275
1599209100000|2020-09-04 08:45:00|11395.1|11393.1|11403.5|11401.5|11405.2|11403.2|11386.8|11384.8|200625
1599209400000|2020-09-04 08:50:00|11403.8|11401.8|11397|11395|11411.5|11409.5|11393.3|11391.3|164400
1599209700000|2020-09-04 08:55:00|11398.2|11396.2|11366.3|11364.3|11402.3|11400.3|11359|11357|387825
1599210000000|2020-09-04 09:00:00|11366.1|11364.1|11367.7|11365.7|11377.8|11375.8|11354.6|11352.6|277875
1599210300000|2020-09-04 09:05:00|11367.6|11365.6|11345.9|11343.9|11370.4|11368.4|11338.6|11336.6|384375
1599210600000|2020-09-04 09:10:00|11344|11342|11324.8|11322.8|11344|11342|11312|11310|781350
1599210900000|2020-09-04 09:15:00|11324.2|11322.2|11300.3|11298.3|11324.2|11322.2|11290.4|11288.4|524025
1599211200000|2020-09-04 09:20:00|11298.7|11296.7|11320.7|11318.7|11320.7|11318.7|11287.4|11285.4|412800
1599211500000|2020-09-04 09:25:00|11321.2|11319.2|11317.2|11315.2|11321.5|11319.5|11309.5|11307.5|218625
1599211800000|2020-09-04 09:30:00|11317.5|11315.5|11297.9|11295.9|11318|11316|11292.3|11290.3|292350
1599212100000|2020-09-04 09:35:00|11299.3|11297.3|11319.6|11317.6|11325.8|11323.8|11298.8|11296.8|213900
1599212400000|2020-09-04 09:40:00|11320|11318|11331.3|11329.3|11332.7|11330.7|11311.9|11309.9|200700
1599212700000|2020-09-04 09:45:00|11332.9|11330.9|11339.6|11337.6|11340.4|11338.4|11324.7|11322.7|317025
1599213000000|2020-09-04 09:50:00|11339.2|11337.2|11348.7|11346.7|11349.7|11347.7|11335.3|11333.3|278475
1599213300000|2020-09-04 09:55:00|11349.1|11347.1|11353.1|11351.1|11353.1|11351.1|11344.7|11342.7|466275
1599213600000|2020-09-04 10:00:00|11353.3|11350.9|11347.9|11344.4|11362.9|11359.9|11347.9|11343.9|662
1599213900000|2020-09-04 10:05:00|11348.4|11343.4|11342.9|11339.9|11348.9|11344.9|11341.9|11338.4|169
1599214200000|2020-09-04 10:10:00|11346.6|11336.6|11346.8|11336.8|11350.8|11340.8|11343.2|11333.2|14428427
1599214500000|2020-09-04 10:15:00|11347.4|11337.4|11327.9|11317.9|11347.4|11337.4|11327.9|11317.9|0
1599214800000|2020-09-04 10:20:00|11328.5|11318.5|11322.8|11312.8|11330.8|11320.8|11320.5|11310.5|0
1599215100000|2020-09-04 10:25:00|11322.2|11312.2|11324.5|11314.5|11326.8|11316.8|11321.1|11311.1|0
1599215400000|2020-09-04 10:30:00|11323.9|11313.9|11325.1|11315.1|11326.8|11316.8|11323.3|11313.3|0
1599215700000|2020-09-04 10:35:00|11325.6|11315.6|11325.1|11315.1|11328.5|11318.5|11323.3|11313.3|0
1599216000000|2020-09-04 10:40:00|11324.5|11314.5|11338.4|11328.9|11339.7|11329.7|11324.5|11314.5|40
1599216300000|2020-09-04 10:45:00|11337.9|11328.4|11334.9|11330.9|11337.9|11332.9|11333.9|11328.4|22
1599216600000|2020-09-04 10:50:00|11335.4|11329.4|11331.9|11325.9|11336.9|11330.9|11331.9|11325.9|18
1599216900000|2020-09-04 10:55:00|11331.4|11326.4|11328.4|11323.9|11332.9|11327.9|11327.4|11323.4|19
1599217200000|2020-09-04 11:00:00|11327.9|11323.4|11310.4|11307.4|11328.4|11324.4|11305.4|11300.9|86
1599217500000|2020-09-04 11:05:00|11309.9|11306.4|11310.4|11305.4|11318.4|11313.9|11306.9|11303.4|82
1599217800000|2020-09-04 11:10:00|11309.9|11303.9|11306.9|11302.4|11309.9|11304.4|11299.9|11296.4|130
1599218100000|2020-09-04 11:15:00|11305.9|11301.4|11300.4|11296.4|11306.4|11301.9|11296.9|11291.9|51
1599218400000|2020-09-04 11:20:00|11301.9|11296.9|11311.9|11307.9|11312.9|11308.9|11299.9|11295.9|40
1599218700000|2020-09-04 11:25:00|11312.9|11309.9|11314.9|11310.9|11322.4|11318.4|11311.9|11308.9|242
1599219000000|2020-09-04 11:30:00|11314.4|11310.4|11302.4|11298.4|11316.9|11312.9|11302.4|11298.4|47
1599219300000|2020-09-04 11:35:00|11301.9|11298.9|11300.9|11296.9|11305.4|11301.4|11299.4|11295.9|34
1599219600000|2020-09-04 11:40:00|11300.4|11296.4|11301.4|11296.9|11302.4|11298.4|11294.4|11289.9|69
1599219900000|2020-09-04 11:45:00|11300.4|11296.4|11295.9|11291.4|11300.4|11296.4|11289.9|11286.9|69
1599220200000|2020-09-04 11:50:00|11294.9|11290.9|11286.9|11280.4|11295.9|11291.4|11281.4|11278.4|196
1599220500000|2020-09-04 11:55:00|11286.4|11279.9|11282.4|11278.9|11287.9|11282.9|11276.4|11273.9|95
1599220800000|2020-09-04 12:00:00|11283.4|11279.4|11301.9|11296.9|11304.4|11299.9|11282.4|11278.9|57
1599221100000|2020-09-04 12:05:00|11301.4|11296.4|11301.4|11297.9|11310.4|11307.4|11297.9|11293.4|33
1599221400000|2020-09-04 12:10:00|11301.9|11298.4|11304.4|11299.4|11306.9|11302.9|11298.4|11294.9|22
1599221700000|2020-09-04 12:15:00|11303.9|11298.4|11300.4|11294.9|11306.9|11302.9|11297.9|11293.4|18
1599222000000|2020-09-04 12:20:00|11299.9|11296.9|11307.9|11304.9|11307.9|11304.9|11298.9|11294.9|31
1599222300000|2020-09-04 12:25:00|11307.4|11300.4|11329.7|11319.7|11329.9|11327.4|11306.9|11300.4|113
1599222600000|2020-09-04 12:30:00|11329.4|11319.4|11331.4|11326.4|11343.9|11337.4|11307.9|11303.4|130
1599222900000|2020-09-04 12:35:00|11330.9|11325.9|11331.9|11327.9|11338.4|11334.9|11319.9|11314.4|79
1599223200000|2020-09-04 12:40:00|11331.4|11326.4|11352.9|11348.9|11352.9|11348.9|11329.9|11324.4|311
1599223500000|2020-09-04 12:45:00|11351.9|11345.9|11350.9|11344.9|11354.9|11350.9|11345.9|11341.9|252
1599223800000|2020-09-04 12:50:00|11349.4|11344.4|11339.4|11333.4|11350.9|11345.9|11339.4|11333.4|46
1599224100000|2020-09-04 12:55:00|11337.9|11332.9|11324.9|11319.4|11337.9|11332.9|11319.9|11315.4|44
1599224400000|2020-09-04 13:00:00|11324.4|11318.9|11325.9|11320.4|11328.4|11323.4|11312.9|11308.9|397
1599224700000|2020-09-04 13:05:00|11324.9|11319.9|11325.9|11320.9|11329.9|11325.9|11314.9|11310.4|62
1599225000000|2020-09-04 13:10:00|11326.4|11321.4|11325.4|11321.9|11326.4|11321.9|11315.4|11311.9|65
1599225300000|2020-09-04 13:15:00|11326.4|11323.9|11335.4|11330.4|11335.4|11331.9|11324.9|11320.9|44
1599225600000|2020-09-04 13:20:00|11334.9|11329.9|11328.9|11324.4|11335.4|11330.9|11324.9|11320.9|18
1599225900000|2020-09-04 13:25:00|11326.4|11323.9|11315.4|11311.9|11326.4|11323.9|11313.4|11309.9|25
1599226200000|2020-09-04 13:30:00|11317.4|11314.4|11364.9|11359.4|11372.9|11368.4|11310.4|11306.9|462
1599226500000|2020-09-04 13:35:00|11364.4|11359.9|11325.9|11321.9|11367.4|11363.4|11324.4|11321.4|257
1599226800000|2020-09-04 13:40:00|11325.4|11321.4|11315.4|11310.9|11336.4|11332.9|11306.4|11303.4|267
1599227100000|2020-09-04 13:45:00|11316.4|11311.4|11302.4|11297.4|11320.4|11316.4|11294.4|11290.9|286
1599227400000|2020-09-04 13:50:00|11301.9|11297.9|11293.4|11288.4|11314.9|11310.9|11290.9|11286.9|210
1599227700000|2020-09-04 13:55:00|11292.9|11288.9|11294.9|11290.9|11302.4|11298.4|11289.4|11285.9|178
1599228000000|2020-09-04 14:00:00|11294.4|11289.9|11303.4|11298.9|11317.9|11313.9|11291.9|11287.9|196
1599228300000|2020-09-04 14:05:00|11302.9|11298.4|11304.4|11298.4|11307.4|11303.4|11295.9|11291.9|102
1599228600000|2020-09-04 14:10:00|11303.9|11296.9|11280.9|11274.4|11307.4|11303.4|11276.9|11273.9|197
1599228900000|2020-09-04 14:15:00|11281.9|11274.9|11259.4|11256.9|11284.9|11277.9|11259.4|11256.9|333
1599229200000|2020-09-04 14:20:00|11259.9|11257.4|11261.4|11257.4|11277.9|11275.4|11259.9|11256.9|336
1599229500000|2020-09-04 14:25:00|11262.4|11257.9|11257.4|11251.9|11275.4|11269.4|11255.4|11250.9|191
1599229800000|2020-09-04 14:30:00|11254.9|11252.4|11252.4|11246.9|11269.9|11265.9|11250.9|11246.9|123
1599230100000|2020-09-04 14:35:00|11251.9|11247.4|11236.9|11230.9|11254.4|11249.4|11216.4|11213.4|568
1599230400000|2020-09-04 14:40:00|11236.4|11231.4|11207.4|11201.9|11238.9|11234.9|11207.4|11201.4|391
1599230700000|2020-09-04 14:45:00|11207.9|11202.4|11231.9|11227.4|11232.9|11228.4|11207.9|11202.4|268
1599231000000|2020-09-04 14:50:00|11230.4|11226.4|11232.9|11228.4|11233.9|11230.4|11214.9|11210.9|276
1599231300000|2020-09-04 14:55:00|11232.4|11228.9|11236.9|11231.9|11247.9|11243.4|11228.9|11223.4|228
1599231600000|2020-09-04 15:00:00|11237.4|11230.9|11231.9|11225.9|11242.9|11237.4|11221.9|11216.4|153
1599231900000|2020-09-04 15:05:00|11227.9|11225.4|11217.4|11213.4|11237.4|11232.4|11215.4|11210.9|163
1599232200000|2020-09-04 15:10:00|11216.9|11213.9|11232.9|11227.4|11236.9|11230.9|11216.9|11213.4|180
1599232500000|2020-09-04 15:15:00|11231.9|11226.9|11238.4|11232.9|11240.4|11236.4|11223.9|11219.9|315
1599232800000|2020-09-04 15:20:00|11237.9|11232.4|11225.4|11221.9|11239.4|11234.4|11223.9|11219.9|214
1599233100000|2020-09-04 15:25:00|11226.9|11222.4|11229.9|11225.9|11230.4|11226.9|11210.9|11206.9|727
1599233400000|2020-09-04 15:30:00|11229.4|11225.4|11241.4|11236.4|11241.4|11236.4|11222.9|11218.4|125
1599233700000|2020-09-04 15:35:00|11239.4|11235.9|11259.9|11255.9|11260.4|11255.9|11236.4|11231.4|172
1599234000000|2020-09-04 15:40:00|11259.4|11254.4|11239.4|11234.4|11263.9|11259.9|11238.4|11233.9|143
1599234300000|2020-09-04 15:45:00|11238.9|11233.4|11249.9|11244.4|11252.9|11248.9|11236.9|11232.4|82
1599234600000|2020-09-04 15:50:00|11250.4|11244.9|11272.9|11269.4|11272.9|11269.4|11246.4|11240.9|181
1599234900000|2020-09-04 15:55:00|11272.4|11266.4|11270.4|11263.9|11279.9|11275.9|11262.4|11258.4|259
1599235200000|2020-09-04 16:00:00|11269.9|11263.4|11273.9|11268.9|11284.9|11281.9|11268.4|11263.4|108
1599235500000|2020-09-04 16:05:00|11274.4|11269.4|11263.4|11258.9|11277.9|11273.4|11262.4|11258.4|87
1599235800000|2020-09-04 16:10:00|11263.9|11258.4|11265.9|11260.4|11274.9|11270.9|11256.9|11249.9|103
1599236100000|2020-09-04 16:15:00|11266.9|11260.9|11262.9|11257.4|11269.9|11264.9|11258.4|11253.4|124
1599236400000|2020-09-04 16:20:00|11263.9|11256.9|11276.9|11272.4|11276.9|11272.4|11260.9|11255.9|90
1599236700000|2020-09-04 16:25:00|11277.4|11271.9|11284.9|11280.9|11284.9|11281.9|11277.4|11270.9|109
1599237000000|2020-09-04 16:30:00|11284.4|11281.4|11287.4|11284.9|11290.9|11287.4|11281.4|11276.4|166
1599237300000|2020-09-04 16:35:00|11286.9|11283.9|11285.9|11279.9|11290.4|11286.9|11283.4|11278.9|151
1599237600000|2020-09-04 16:40:00|11286.4|11280.4|11289.4|11283.4|11292.9|11289.9|11282.9|11278.4|93
1599237900000|2020-09-04 16:45:00|11291.4|11282.9|11284.4|11279.9|11296.9|11291.9|11283.4|11278.9|91
1599238200000|2020-09-04 16:50:00|11284.9|11280.4|11281.4|11275.9|11287.9|11284.4|11277.9|11274.9|82
1599238500000|2020-09-04 16:55:00|11280.9|11274.9|11289.4|11282.9|11290.4|11287.4|11278.4|11273.9|51
1599238800000|2020-09-04 17:00:00|11287.9|11281.9|11273.4|11268.4|11287.9|11281.9|11273.4|11268.4|29
1599239100000|2020-09-04 17:05:00|11274.4|11268.9|11279.9|11275.4|11280.4|11275.4|11269.4|11266.9|49
1599239400000|2020-09-04 17:10:00|11279.4|11274.9|11282.4|11277.4|11282.9|11277.9|11273.9|11268.9|25
1599239700000|2020-09-04 17:15:00|11281.9|11276.9|11262.4|11258.4|11281.9|11277.9|11261.9|11258.4|114
1599240000000|2020-09-04 17:20:00|11261.9|11258.9|11274.9|11269.4|11277.9|11273.4|11261.4|11258.9|37
1599240300000|2020-09-04 17:25:00|11274.4|11269.9|11274.9|11269.9|11280.4|11276.9|11273.4|11268.4|23
1599240600000|2020-09-04 17:30:00|11270.9|11265.9|11264.9|11260.9|11272.4|11266.9|11263.4|11259.4|33
1599240900000|2020-09-04 17:35:00|11266.9|11261.4|11274.9|11269.9|11277.9|11274.4|11261.4|11256.4|37
1599241200000|2020-09-04 17:40:00|11275.4|11271.9|11274.4|11268.9|11276.9|11272.4|11268.4|11263.4|13
1599241500000|2020-09-04 17:45:00|11273.9|11269.4|11278.4|11273.4|11282.9|11279.4|11272.9|11267.9|18
1599241800000|2020-09-04 17:50:00|11277.9|11271.9|11278.9|11273.9|11279.9|11275.4|11266.4|11262.4|81
1599242100000|2020-09-04 17:55:00|11279.9|11274.4|11279.9|11274.9|11282.9|11278.9|11275.9|11270.9|25
1599242400000|2020-09-04 18:00:00|11279.4|11273.9|11273.4|11268.9|11282.9|11279.9|11271.9|11268.4|26
1599242700000|2020-09-04 18:05:00|11273.9|11269.4|11278.9|11274.4|11282.9|11279.9|11269.9|11266.4|48
1599243000000|2020-09-04 18:10:00|11278.4|11273.9|11275.9|11271.4|11282.9|11278.4|11275.4|11271.4|12
1599243300000|2020-09-04 18:15:00|11278.4|11272.9|11292.4|11287.9|11295.4|11291.9|11275.4|11270.9|77
1599243600000|2020-09-04 18:20:00|11292.9|11288.4|11292.9|11287.9|11295.4|11292.4|11285.4|11281.4|23
1599243900000|2020-09-04 18:25:00|11293.4|11288.4|11299.4|11295.4|11301.9|11298.4|11292.9|11287.9|67
1599244200000|2020-09-04 18:30:00|11298.9|11294.9|11295.4|11290.9|11300.4|11296.9|11293.4|11288.4|18
1599244500000|2020-09-04 18:35:00|11295.9|11291.4|11312.4|11307.4|11312.4|11309.4|11295.9|11290.9|115
1599244800000|2020-09-04 18:40:00|11311.9|11309.4|11316.9|11313.4|11320.4|11316.9|11311.9|11308.4|157
1599245100000|2020-09-04 18:45:00|11317.4|11314.4|11319.4|11315.4|11333.4|11330.4|11317.4|11314.4|212
1599245400000|2020-09-04 18:50:00|11318.9|11315.9|11316.4|11312.9|11325.4|11321.9|11313.9|11309.9|81
1599245700000|2020-09-04 18:55:00|11316.9|11313.4|11331.9|11327.9|11332.9|11329.9|11316.9|11313.4|81
1599246000000|2020-09-04 19:00:00|11332.4|11328.4|11330.4|11325.9|11332.9|11329.4|11318.4|11315.9|41
1599246300000|2020-09-04 19:05:00|11329.9|11325.4|11332.4|11327.4|11336.9|11332.9|11326.4|11323.4|80
1599246600000|2020-09-04 19:10:00|11331.9|11327.9|11313.4|11309.4|11332.4|11328.4|11313.4|11309.4|48
1599246900000|2020-09-04 19:15:00|11313.9|11310.4|11333.9|11328.4|11337.4|11334.4|11313.9|11310.4|49
1599247200000|2020-09-04 19:20:00|11333.4|11329.4|11341.9|11337.4|11342.9|11339.9|11332.9|11329.4|55
1599247500000|2020-09-04 19:25:00|11341.4|11336.9|11338.4|11333.4|11343.4|11340.4|11331.4|11327.4|41
1599247800000|2020-09-04 19:30:00|11337.9|11331.4|11325.4|11321.4|11338.4|11333.9|11320.9|11316.9|57
1599248100000|2020-09-04 19:35:00|11327.4|11321.9|11314.4|11310.9|11328.9|11325.4|11313.4|11310.4|148
1599248400000|2020-09-04 19:40:00|11316.4|11312.4|11311.4|11308.4|11320.4|11316.4|11308.9|11305.9|70
1599248700000|2020-09-04 19:45:00|11312.4|11308.9|11306.9|11303.9|11324.9|11321.4|11306.9|11303.4|100
1599249000000|2020-09-04 19:50:00|11308.4|11303.4|11317.4|11312.9|11319.4|11315.4|11305.9|11303.4|62
1599249300000|2020-09-04 19:55:00|11316.9|11313.4|11300.4|11296.4|11320.4|11315.4|11300.4|11296.4|144
1599249600000|2020-09-04 20:00:00|11299.9|11295.9|11301.9|11295.9|11306.4|11302.4|11299.4|11295.9|60
1599249900000|2020-09-04 20:05:00|11302.4|11296.4|11301.9|11293.9|11302.4|11296.4|11301.9|11293.4|1
1599250200000|2020-09-04 20:10:00|11302.4|11293.4|11299.4|11291.4|11302.4|11293.4|11295.4|11290.9|2
1599250500000|2020-09-04 20:15:00|11298.9|11291.9|11300.4|11291.9|11300.4|11291.9|11298.9|11291.9|2
1599250800000|2020-09-04 20:20:00|11299.4|11290.9|11299.4|11291.4|11299.4|11291.4|11298.9|11290.9|1
1599251100000|2020-09-04 20:25:00|11297.9|11290.9|11297.4|11290.9|11297.9|11290.9|11297.4|11290.9|1
1599251400000|2020-09-04 20:30:00|11297.9|11291.4|11297.9|11292.4|11297.9|11292.4|11296.9|11289.9|11
1599251700000|2020-09-04 20:35:00|11297.4||11297.9||11297.9||11296.9||0
1599252000000|2020-09-04 20:40:00|11302.7|11292.7|11304.4|11298.4|11309.9|11301.4|11302.4|11292.7|80
1599252600000|2020-09-04 20:50:00|11303.9|11295.9|11302.4|11293.4|11303.9|11295.9|11302.4|11293.4|4
1599252900000|2020-09-04 20:55:00|11295.4|11290.9|11280.4|11270.9|11305.4|11298.4|11280.4|11270.9|29
1599253200000|2020-09-04 21:00:00|11279.4|11269.4|11270.4|11261.9|11279.4|11269.4|11270.4|11261.9|7
1599429600000|2020-09-06 22:00:00|11252|11242|11244.3|11234.3|11257.4|11247.4|11241.1|11231.1|0
1599429900000|2020-09-06 22:05:00|11244.5|11234.5|11221.2|11211.2|11247.4|11237.4|11215.2|11205.2|0
1599430200000|2020-09-06 22:10:00|11224.2|11214.2|11222.5|11212.5|11236.1|11226.1|11216.1|11206.1|0
1599430500000|2020-09-06 22:15:00|11221.9|11211.9|11196.6|11186.6|11223.1|11213.1|11187.2|11177.2|0
1599430800000|2020-09-06 22:20:00|11196.9|11186.9|11213.7|11203.7|11217.7|11207.7|11191.7|11181.7|0
1599431100000|2020-09-06 22:25:00|11214|11204|11207.8|11197.8|11215.1|11205.1|11198.1|11188.1|0
1599431400000|2020-09-06 22:30:00|11208.1|11198.1|11217.9|11207.9|11220.2|11210.2|11205.5|11195.5|0
1599431700000|2020-09-06 22:35:00|11217.6|11207.6|11224.7|11214.7|11226.9|11216.9|11213|11203|0
1599432000000|2020-09-06 22:40:00|11224.4|11214.4|11226.1|11216.1|11230.2|11220.2|11222.1|11212.1|0
1599432300000|2020-09-06 22:45:00|11225.8|11215.8|11236.5|11226.5|11238.2|11228.2|11223.8|11213.8|0
1599432600000|2020-09-06 22:50:00|11236.2|11226.2|11238|11228|11241.5|11231.5|11229.4|11219.4|0
1599432900000|2020-09-06 22:55:00|11237.5|11227.5|11230.1|11220.1|11237.7|11227.7|11230.1|11220.1|0
1599433200000|2020-09-06 23:00:00|11232.1|11222.1|11245.3|11235.3|11248.5|11238.5|11232.1|11222.1|0
1599433500000|2020-09-06 23:05:00|11244.7|11234.7|11247.8|11237.8|11252.6|11242.6|11243.8|11233.8|0
1599433800000|2020-09-06 23:10:00|11248.7|11238.7|11248.4|11238.4|11251|11241|11244|11234|0
1599434100000|2020-09-06 23:15:00|11248.1|11238.1|11238.5|11228.5|11249.3|11239.3|11236.2|11226.2|0
1599434400000|2020-09-06 23:20:00|11238.8|11228.8|11236.3|11226.3|11241.1|11231.1|11234.6|11224.6|0
1599434700000|2020-09-06 23:25:00|11236.1|11226.1|11247.1|11237.1|11250.9|11240.9|11228.5|11218.5|0
1599435000000|2020-09-06 23:30:00|11248|11238|11263.6|11253.6|11268.6|11258.6|11246.6|11236.6|0
1599435300000|2020-09-06 23:35:00|11263.9|11253.9|11261|11251|11265.1|11255.1|11258.1|11248.1|0
1599435600000|2020-09-06 23:40:00|11260.7|11250.7|11262.5|11252.5|11267.4|11257.4|11260.7|11250.7|0
1599435900000|2020-09-06 23:45:00|11262.8|11252.8|11250.7|11240.7|11262.8|11252.8|11250.7|11240.7|0
1599436200000|2020-09-06 23:50:00|11250.4|11240.4|11242.6|11232.6|11256.8|11246.8|11242.3|11232.3|0
1599436500000|2020-09-06 23:55:00|11244.1|11234.1|11241.2|11231.2|11253.3|11243.3|11238|11228|0
1599436800000|2020-09-07 00:00:00|11241.5|11231.5|11246.7|11236.7|11246.7|11236.7|11239.4|11229.4|0
1599437100000|2020-09-07 00:05:00|11246.4|11236.4|11242.2|11232.2|11251.9|11241.9|11237.9|11227.9|0
1599437400000|2020-09-07 00:10:00|11241.9|11231.9|11226.6|11216.6|11241.9|11231.9|11223.4|11213.4|0
1599437700000|2020-09-07 00:15:00|11227.1|11217.1|11241.3|11231.3|11243.9|11233.9|11225.4|11215.4|0
1599438000000|2020-09-07 00:20:00|11241|11231|11246.2|11236.2|11246.8|11236.8|11240.7|11230.7|0
1599438300000|2020-09-07 00:25:00|11246.8|11236.8|11248.5|11238.5|11256.1|11246.1|11246.5|11236.5|0
1599438600000|2020-09-07 00:30:00|11248|11238|11268.5|11258.5|11269.9|11259.9|11248|11238|0
1599438900000|2020-09-07 00:35:00|11269.9|11259.9|11266.7|11256.7|11276.8|11266.8|11265.5|11255.5|0
1599439200000|2020-09-07 00:40:00|11267.5|11257.5|11277.2|11267.2|11279.4|11269.4|11267.2|11257.2|0
1599439500000|2020-09-07 00:45:00|11276.9|11266.9|11300.4|11290.4|11302.1|11292.1|11276.9|11266.9|0
1599439800000|2020-09-07 00:50:00|11301|11291|11292.6|11282.6|11302.1|11292.1|11291.7|11281.7|0
1599440100000|2020-09-07 00:55:00|11292.3|11282.3|11288.2|11278.2|11294|11284|11285.3|11275.3|0
1599440400000|2020-09-07 01:00:00|11288.8|11278.8|11319.1|11312.6|11320.6|11315.6|11287.1|11277.1|164
1599440700000|2020-09-07 01:05:00|11318.6|11312.1|11317.1|11312.6|11324.1|11319.6|11313.6|11310.1|177
1599441000000|2020-09-07 01:10:00|11319.6|11313.1|11315.6|11311.6|11321.6|11317.1|11312.6|11307.6|136
1599441300000|2020-09-07 01:15:00|11316.1|11312.1|11307.1|11302.1|11323.1|11318.6|11305.6|11302.1|180
1599441600000|2020-09-07 01:20:00|11306.6|11301.1|11310.6|11306.6|11310.6|11306.6|11301.1|11297.6|146
1599441900000|2020-09-07 01:25:00|11311.1|11307.1|11326.6|11323.1|11328.6|11325.1|11308.1|11305.1|63
1599442200000|2020-09-07 01:30:00|11326.1|11323.6|11344.6|11341.1|11351.1|11346.6|11326.1|11323.6|195
1599442500000|2020-09-07 01:35:00|11346.6|11341.6|11333.6|11330.1|11347.6|11343.1|11328.1|11323.6|219
1599442800000|2020-09-07 01:40:00|11332.6|11328.6|11324.6|11319.1|11339.1|11334.6|11324.6|11319.1|117
1599443100000|2020-09-07 01:45:00|11325.1|11319.6|11324.6|11321.1|11329.1|11326.1|11324.1|11319.6|115
1599443400000|2020-09-07 01:50:00|11325.1|11322.1|11310.1|11307.1|11327.1|11323.6|11310.1|11307.1|165
1599443700000|2020-09-07 01:55:00|11309.6|11305.6|11310.1|11306.1|11313.6|11309.6|11306.1|11302.1|144
1599444000000|2020-09-07 02:00:00|11309.6|11307.1|11304.1|11300.6|11315.6|11311.6|11301.6|11297.6|140
1599444300000|2020-09-07 02:05:00|11303.6|11299.6|11297.6|11294.6|11304.1|11301.1|11296.6|11292.6|111
1599444600000|2020-09-07 02:10:00|11297.1|11293.6|11283.6|11280.1|11301.6|11297.6|11283.1|11280.1|236
1599444900000|2020-09-07 02:15:00|11284.6|11280.6|11280.1|11277.1|11292.1|11287.6|11280.1|11277.1|106
1599445200000|2020-09-07 02:20:00|11279.6|11276.6|11291.6|11287.1|11291.6|11287.1|11277.1|11274.1|80
1599445500000|2020-09-07 02:25:00|11291.1|11287.6|11300.6|11296.6|11301.1|11297.1|11289.6|11286.1|65
1599445800000|2020-09-07 02:30:00|11297.6|11295.6|11292.6|11288.6|11299.6|11296.1|11287.6|11284.1|45
1599446100000|2020-09-07 02:35:00|11292.1|11287.6|11296.1|11292.6|11297.6|11294.1|11286.1|11282.6|168
1599446400000|2020-09-07 02:40:00|11295.1|11292.1|11297.6|11294.6|11301.6|11298.6|11292.6|11289.6|97
1599446700000|2020-09-07 02:45:00|11297.1|11295.1|11299.6|11295.6|11302.1|11297.6|11295.6|11292.1|56
1599447000000|2020-09-07 02:50:00|11299.1|11294.6|11302.6|11297.6|11304.1|11301.1|11295.1|11292.1|69
1599447300000|2020-09-07 02:55:00|11302.1|11298.6|11301.6|11298.6|11303.6|11300.1|11300.1|11296.1|50
1599447600000|2020-09-07 03:00:00|11300.6|11297.6|11309.6|11305.6|11312.1|11308.6|11297.1|11294.6|145
1599447900000|2020-09-07 03:05:00|11310.6|11306.1|11318.6|11314.6|11321.6|11317.1|11310.6|11306.1|69
1599448200000|2020-09-07 03:10:00|11319.6|11314.1|11319.1|11315.6|11324.1|11320.6|11317.6|11314.1|50
1599448500000|2020-09-07 03:15:00|11318.6|11314.6|11324.6|11321.6|11327.1|11323.6|11317.6|11314.1|56
1599448800000|2020-09-07 03:20:00|11324.1|11321.1|11319.1|11315.6|11327.1|11324.1|11317.6|11314.6|148
1599449100000|2020-09-07 03:25:00|11320.1|11316.1|11319.6|11316.1|11323.1|11319.1|11318.1|11315.1|68
1599449400000|2020-09-07 03:30:00|11321.1|11316.6|11331.1|11327.6|11331.1|11327.6|11320.6|11316.6|209
1599449700000|2020-09-07 03:35:00|11331.6|11328.1|11326.6|11322.6|11331.6|11328.6|11323.6|11320.1|115
1599450000000|2020-09-07 03:40:00|11325.6|11322.1|11327.6|11324.1|11330.1|11327.1|11323.1|11320.6|171
1599450300000|2020-09-07 03:45:00|11332.1|11326.1|11345.4|11343.4|11352.9|11350.9|11302.7|11300.7|403446
1599450600000|2020-09-07 03:50:00|11344.1|11342.1|11327.2|11325.2|11353.3|11351.3|11327.2|11325.2|235725
1599450900000|2020-09-07 03:55:00|11326|11324|11314|11312|11326.8|11324.8|11312.1|11310.1|225750
1599451200000|2020-09-07 04:00:00|11313.6|11311.6|11295.7|11293.7|11313.6|11311.6|11287|11285|296400
1599451500000|2020-09-07 04:05:00|11294.7|11292.7|11286.4|11284.4|11297.8|11295.8|11279.1|11277.1|347475
1599451800000|2020-09-07 04:10:00|11286.5|11284.5|11256.9|11254.9|11286.9|11284.9|11256.9|11254.9|405000
1599452100000|2020-09-07 04:15:00|11255.7|11253.7|11272.2|11270.2|11280.1|11278.1|11248.2|11246.2|403950
1599452400000|2020-09-07 04:20:00|11272.6|11270.6|11291.7|11289.7|11297|11295|11272.6|11270.6|267825
1599452700000|2020-09-07 04:25:00|11292.2|11290.2|11286.4|11284.4|11297.2|11295.2|11275.8|11273.8|140550
1599453000000|2020-09-07 04:30:00|11287.1|11285.1|11287.2|11285.2|11288.9|11286.9|11269|11267|125175
1599453300000|2020-09-07 04:35:00|11287.4|11285.4|11301.9|11299.9|11302.6|11300.6|11287.4|11285.4|161250
1599453600000|2020-09-07 04:40:00|11300.3|11298.3|11301.1|11299.1|11309.4|11307.4|11296.9|11294.9|177000
1599453900000|2020-09-07 04:45:00|11301|11299|11287.7|11285.7|11307|11305|11283.9|11281.9|144450
1599454200000|2020-09-07 04:50:00|11286.6|11284.6|11296.5|11294.5|11299|11297|11282.4|11280.4|83025
1599454500000|2020-09-07 04:55:00|11296.7|11294.7|11294.3|11292.3|11301|11299|11290.6|11288.6|42900
1599454800000|2020-09-07 05:00:00|11293.6|11291.6|11302.5|11300.5|11305.5|11303.5|11286.2|11284.2|126975
1599455100000|2020-09-07 05:05:00|11302.2|11300.2|11295.6|11293.6|11304|11302|11293.7|11291.7|54750
1599455400000|2020-09-07 05:10:00|11296.2|11294.2|11293.4|11291.4|11296.4|11294.4|11290.1|11288.1|60750
1599455700000|2020-09-07 05:15:00|11293.6|11291.6|11289.6|11287.6|11295.6|11293.6|11278.2|11276.2|118950
1599456000000|2020-09-07 05:20:00|11288.9|11286.9|11283.3|11281.3|11292.4|11290.4|11280.6|11278.6|64875
1599456300000|2020-09-07 05:25:00|11283.4|11281.4|11289.1|11287.1|11293.3|11291.3|11279|11277|63525
1599456600000|2020-09-07 05:30:00|11289.6|11287.6|11296|11294|11301.9|11299.9|11284.5|11282.5|82200
1599456900000|2020-09-07 05:35:00|11295.9|11293.9|11300.3|11298.3|11302.7|11300.7|11293.1|11291.1|82875
1599457200000|2020-09-07 05:40:00|11300.4|11298.4|11304.2|11302.2|11308.4|11306.4|11299.1|11297.1|126000
1599457500000|2020-09-07 05:45:00|11304.9|11302.9|11321.1|11319.1|11322.7|11320.7|11304.9|11302.9|275850
1599457800000|2020-09-07 05:50:00|11321.2|11319.2|11320.7|11318.7|11325.3|11323.3|11314|11312|136950
1599458100000|2020-09-07 05:55:00|11321.6|11319.6|11313.7|11311.7|11321.6|11319.6|11305.7|11303.7|97800
1599458400000|2020-09-07 06:00:00|11313.5|11311.5|11329.6|11327.6|11337.1|11335.1|11312.7|11310.7|241800
1599458700000|2020-09-07 06:05:00|11331.1|11329.1|11314.4|11312.4|11331.2|11329.2|11310.8|11308.8|115425
1599459000000|2020-09-07 06:10:00|11313.7|11311.7|11318.1|11316.1|11319.4|11317.4|11310.6|11308.6|68400
1599459300000|2020-09-07 06:15:00|11318.5|11316.5|11317.1|11315.1|11324.4|11322.4|11311.8|11309.8|81450
1599459600000|2020-09-07 06:20:00|11317|11315|11301.1|11299.1|11320.1|11318.1|11300.4|11298.4|114000
1599459900000|2020-09-07 06:25:00|11298.6|11296.6|11299.8|11297.8|11306.2|11304.2|11296.4|11294.4|99000
1599460200000|2020-09-07 06:30:00|11300.2|11298.2|11300|11298|11304.6|11302.6|11293.4|11291.4|61500
1599460500000|2020-09-07 06:35:00|11300.3|11298.3|11298.9|11296.9|11300.3|11298.3|11294.1|11292.1|38850
1599460800000|2020-09-07 06:40:00|11299.1|11297.1|11308.7|11306.7|11311|11309|11293.7|11291.7|63000
1599461100000|2020-09-07 06:45:00|11308.3|11306.3|11304.8|11302.8|11315.1|11313.1|11304.1|11302.1|67650
1599461400000|2020-09-07 06:50:00|11304.7|11302.7|11305.2|11303.2|11306.8|11304.8|11296.9|11294.9|49275
1599461700000|2020-09-07 06:55:00|11305.5|11303.5|11306.7|11304.7|11312.1|11310.1|11301.9|11299.9|49350
1599462000000|2020-09-07 07:00:00|11306.9|11304.9|11313.5|11311.5|11316.1|11314.1|11298.2|11296.2|67350
1599462300000|2020-09-07 07:05:00|11314.1|11312.1|11314.9|11312.9|11321.1|11319.1|11313.2|11311.2|62175
1599462600000|2020-09-07 07:10:00|11315.4|11313.4|11309.4|11307.4|11320.1|11318.1|11309.4|11307.4|39300
1599462900000|2020-09-07 07:15:00|11308.5|11306.5|11298.1|11296.1|11308.9|11306.9|11287.2|11285.2|167025
1599463200000|2020-09-07 07:20:00|11300|11298|11311.7|11309.7|11317.9|11315.9|11297.6|11295.6|78075
1599463500000|2020-09-07 07:25:00|11311.4|11309.4|11309.2|11307.2|11318.2|11316.2|11308|11306|42450
1599463800000|2020-09-07 07:30:00|11307.6|11305.6|11307.2|11305.2|11323.1|11321.1|11305|11303|83175
1599464100000|2020-09-07 07:35:00|11308|11306|11311.6|11309.6|11314.1|11312.1|11304.3|11302.3|37575
1599464400000|2020-09-07 07:40:00|11311.9|11309.9|11320.2|11318.2|11320.9|11318.9|11311.9|11309.9|50925
1599464700000|2020-09-07 07:45:00|11320|11318|11320.9|11318.9|11327.1|11325.1|11318|11316|114000
1599465000000|2020-09-07 07:50:00|11321.1|11319.1|11331|11329|11340.2|11338.2|11318.8|11316.8|153750
1599465300000|2020-09-07 07:55:00|11330.6|11328.6|11318.4|11316.4|11330.7|11328.7|11313.9|11311.9|79950
1599465600000|2020-09-07 08:00:00|11318|11316|11317.3|11315.3|11322.7|11320.7|11305.6|11303.6|88875
1599465900000|2020-09-07 08:05:00|11317.7|11315.7|11323.7|11321.7|11328.1|11326.1|11317.5|11315.5|80850
1599466200000|2020-09-07 08:10:00|11323.6|11321.6|11320.4|11318.4|11326.5|11324.5|11316.8|11314.8|82800
1599466500000|2020-09-07 08:15:00|11320|11318|11319.5|11317.5|11325.4|11323.4|11315.4|11313.4|53850
1599466800000|2020-09-07 08:20:00|11319.9|11317.9|11321.4|11319.4|11326.2|11324.2|11317.4|11315.4|33600
1599467100000|2020-09-07 08:25:00|11321.2|11319.2|11329.1|11327.1|11333.5|11331.5|11320.1|11318.1|63900
1599467400000|2020-09-07 08:30:00|11328.9|11326.9|11323.3|11321.3|11336.6|11334.6|11323.2|11321.2|74325
1599467700000|2020-09-07 08:35:00|11323.1|11321.1|11346.3|11344.3|11348|11346|11320.4|11318.4|165750
1599468000000|2020-09-07 08:40:00|11347.3|11345.3|11340.6|11338.6|11364.2|11362.2|11340.1|11338.1|460875
1599468300000|2020-09-07 08:45:00|11341.8|11339.8|11336.6|11334.6|11346.2|11344.2|11333|11331|132150
1599468600000|2020-09-07 08:50:00|11337.1|11335.1|11334.7|11332.7|11343.1|11341.1|11329|11327|92025
1599468900000|2020-09-07 08:55:00|11333.9|11331.9|11321.7|11319.7|11336.4|11334.4|11321.7|11319.7|81300
1599469200000|2020-09-07 09:00:00|11318.8|11316.8|11285|11283|11318.8|11316.8|11281.7|11279.7|528075
1599469500000|2020-09-07 09:05:00|11286.6|11284.6|11285.1|11283.1|11296.5|11294.5|11272|11270|271200
1599469800000|2020-09-07 09:10:00|11285|11283|11292|11290|11298.1|11296.1|11279.7|11277.7|136575
1599470100000|2020-09-07 09:15:00|11291.1|11289.1|11297|11295|11301.5|11299.5|11289.1|11287.1|103800
1599470400000|2020-09-07 09:20:00|11296.9|11294.9|11294.6|11292.6|11297.2|11295.2|11285|11283|81825
1599470700000|2020-09-07 09:25:00|11294.7|11292.7|11291|11289|11298.2|11296.2|11288|11286|82725
1599471000000|2020-09-07 09:30:00|11292.2|11290.2|11323.4|11321.4|11324.1|11322.1|11292.2|11290.2|271575
1599471300000|2020-09-07 09:35:00|11323.8|11321.8|11331.6|11329.6|11334.2|11332.2|11314.1|11312.1|173100
1599471600000|2020-09-07 09:40:00|11332.9|11330.9|11347.6|11345.6|11351.4|11349.4|11332|11330|303750
1599471900000|2020-09-07 09:45:00|11348.3|11346.3|11360.9|11358.9|11365|11363|11348.3|11346.3|215175
1599472200000|2020-09-07 09:50:00|11360.8|11358.8|11371|11369|11373.4|11371.4|11354.9|11352.9|337575
1599472500000|2020-09-07 09:55:00|11371.4|11369.4|11370.3|11368.3|11371.5|11369.5|11366.6|11364.6|290175
1599472800000|2020-09-07 10:00:00|11371.6|11367.1|11363.1|11360.1|11371.6|11367.1|11359.6|11356.6|662
1599473100000|2020-09-07 10:05:00|11362.1|11359.6|11366.1|11360.1|11366.6|11361.1|11357.6|11352.6|213
1599473400000|2020-09-07 10:10:00|11369|11359|11370.4|11360.4|11372.8|11362.8|11368.1|11358.1|10940606
1599473700000|2020-09-07 10:15:00|11369.3|11359.3|11373.5|11363.5|11374.6|11364.6|11367.5|11357.5|0
1599474000000|2020-09-07 10:20:00|11374.1|11364.1|11374.1|11364.1|11377.6|11367.6|11373.8|11363.8|0
1599474300000|2020-09-07 10:25:00|11374.3|11364.3|11374.1|11364.1|11375.5|11365.5|11369.9|11359.9|0
1599474600000|2020-09-07 10:30:00|11374.6|11364.6|11377|11367|11378.7|11368.7|11374.6|11364.6|0
1599474900000|2020-09-07 10:35:00|11376.7|11366.7|11373.5|11363.5|11378.7|11368.7|11372.9|11362.9|0
1599475200000|2020-09-07 10:40:00|11373.2|11363.2|11368.1|11361.6|11373.2|11363.2|11363.6|11353.6|45
1599475500000|2020-09-07 10:45:00|11368.6|11362.1|11369.6|11365.6|11370.1|11366.1|11365.6|11361.6|45
1599475800000|2020-09-07 10:50:00|11371.6|11366.6|11363.1|11359.6|11371.6|11367.6|11363.1|11359.6|106
1599476100000|2020-09-07 10:55:00|11363.6|11360.1|11358.6|11355.1|11366.1|11362.1|11358.1|11355.1|48
1599476400000|2020-09-07 11:00:00|11359.1|11355.6|11357.6|11354.1|11362.1|11357.6|11357.6|11354.1|13
1599476700000|2020-09-07 11:05:00|11358.1|11355.6|11366.1|11361.6|11366.1|11361.6|11358.1|11355.6|12
1599477000000|2020-09-07 11:10:00|11367.6|11362.1|11370.1|11366.6|11372.6|11369.1|11365.1|11361.6|55
1599477300000|2020-09-07 11:15:00|11371.1|11367.1|11370.1|11365.6|11372.6|11368.6|11369.6|11365.6|10
1599477600000|2020-09-07 11:20:00|11369.6|11366.1|11374.1|11370.6|11374.1|11371.1|11369.1|11366.1|9
1599477900000|2020-09-07 11:25:00|11375.1|11371.1|11372.6|11368.6|11375.6|11372.1|11370.6|11367.1|6
1599478200000|2020-09-07 11:30:00|11373.6|11369.1|11370.6|11366.6|11375.1|11371.1|11369.6|11366.6|50
1599478500000|2020-09-07 11:35:00|11371.1|11367.1|11376.6|11372.6|11376.6|11373.1|11370.6|11366.6|30
1599478800000|2020-09-07 11:40:00|11377.1|11373.1|11383.6|11380.1|11384.6|11381.1|11375.1|11372.1|150
1599479100000|2020-09-07 11:45:00|11383.1|11380.6|11380.1|11377.1|11384.6|11380.6|11378.1|11374.6|86
1599479400000|2020-09-07 11:50:00|11380.6|11378.1|11376.6|11372.6|11383.6|11379.6|11376.6|11372.6|38
1599479700000|2020-09-07 11:55:00|11376.1|11372.1|11379.1|11374.1|11379.1|11374.1|11374.6|11370.6|4
1599480000000|2020-09-07 12:00:00|11378.6|11374.6|11380.1|11376.6|11381.6|11376.6|11376.6|11374.1|54
1599480300000|2020-09-07 12:05:00|11379.1|11375.6|11379.1|11375.6|11380.6|11376.1|11378.1|11374.6|2
1599480600000|2020-09-07 12:10:00|11378.6|11375.1|11379.6|11373.6|11380.6|11376.6|11375.6|11372.1|2
1599480900000|2020-09-07 12:15:00|11380.1|11373.1|11375.6|11372.1|11380.6|11373.1|11375.1|11372.1|1
1599481200000|2020-09-07 12:20:00|11375.1|11372.6|11372.1|11368.1|11377.1|11373.1|11371.1|11368.1|27
1599481500000|2020-09-07 12:25:00|11371.6|11367.1|11373.6|11369.6|11373.6|11370.6|11368.1|11365.1|46
1599481800000|2020-09-07 12:30:00|11373.1|11370.1|11374.1|11369.1|11377.1|11374.1|11371.1|11367.6|33
1599482100000|2020-09-07 12:35:00|11373.6|11368.1|11373.1|11369.1|11374.1|11369.1|11371.6|11367.1|1
1599482400000|2020-09-07 12:40:00|11373.6|11368.6|11373.6|11370.1|11375.6|11371.1|11372.1|11368.6|1
1599482700000|2020-09-07 12:45:00|11374.6|11370.6|11374.6|11370.1|11376.6|11371.1|11374.1|11370.1|2
1599483000000|2020-09-07 12:50:00|11375.1|11370.6|11372.1|11367.6|11375.1|11370.6|11370.1|11367.1|2
1599483300000|2020-09-07 12:55:00|11371.6|11367.1|11373.6|11369.1|11375.1|11371.1|11370.6|11367.1|14
1599483600000|2020-09-07 13:00:00|11373.1|11368.6|11366.6|11362.6|11373.1|11368.6|11364.6|11362.1|41
1599483900000|2020-09-07 13:05:00|11367.1|11363.1|11366.1|11362.1|11368.6|11365.1|11363.1|11360.1|60
1599484200000|2020-09-07 13:10:00|11367.1|11362.6|11365.1|11361.6|11367.1|11363.6|11360.6|11358.1|57
1599484500000|2020-09-07 13:15:00|11366.1|11361.1|11363.6|11360.1|11366.1|11362.6|11361.6|11358.6|49
1599484800000|2020-09-07 13:20:00|11364.1|11360.6|11363.1|11359.1|11367.1|11362.6|11361.6|11358.6|8
1599485100000|2020-09-07 13:25:00|11363.6|11360.6|11369.1|11365.6|11369.1|11365.6|11363.6|11360.6|7
1599485400000|2020-09-07 13:30:00|11369.6|11365.1|11371.1|11366.6|11377.1|11373.1|11368.1|11364.6|37
1599485700000|2020-09-07 13:35:00|11371.6|11367.6|11379.1|11375.1|11379.1|11376.1|11368.1|11364.1|45
1599486000000|2020-09-07 13:40:00|11378.6|11374.1|11379.1|11375.1|11381.6|11378.6|11377.6|11374.1|29
1599486300000|2020-09-07 13:45:00|11378.6|11374.1|11384.1|11380.1|11386.6|11382.6|11376.6|11373.1|37
1599486600000|2020-09-07 13:50:00|11383.6|11380.6|11383.6|11379.6|11385.1|11382.1|11378.6|11375.1|40
1599486900000|2020-09-07 13:55:00|11384.1|11378.6|11378.6|11374.6|11384.1|11378.6|11375.1|11372.1|15
1599487200000|2020-09-07 14:00:00|11378.1|11375.1|11383.1|11379.6|11383.1|11379.6|11377.6|11374.6|9
1599487500000|2020-09-07 14:05:00|11383.6|11378.6|11389.6|11386.1|11390.6|11387.6|11379.6|11376.6|84
1599487800000|2020-09-07 14:10:00|11388.6|11385.6|11386.6|11382.6|11390.6|11387.1|11386.1|11382.1|13
1599488100000|2020-09-07 14:15:00|11387.1|11383.6|11390.6|11387.1|11390.6|11387.6|11387.1|11383.6|32
1599488400000|2020-09-07 14:20:00|11390.1|11387.6|11387.6|11381.1|11390.1|11387.6|11387.6|11380.6|11
1599488700000|2020-09-07 14:25:00|11388.1|11381.6|11392.6|11389.1|11393.6|11390.6|11388.1|11381.6|33
1599489000000|2020-09-07 14:30:00|11392.1|11388.1|11395.6|11392.1|11396.1|11393.1|11391.6|11388.1|54
1599489300000|2020-09-07 14:35:00|11395.1|11392.6|11389.6|11385.6|11395.1|11392.6|11389.1|11385.1|43
1599489600000|2020-09-07 14:40:00|11389.1|11385.1|11387.1|11383.6|11389.6|11385.6|11387.1|11383.6|10
1599489900000|2020-09-07 14:45:00|11387.6|11384.1|11388.6|11384.6|11390.6|11387.6|11387.6|11384.1|22
1599490200000|2020-09-07 14:50:00|11388.1|11384.1|11389.6|11386.1|11390.6|11387.1|11386.1|11382.6|15
1599490500000|2020-09-07 14:55:00|11388.6|11385.6|11389.1|11384.6|11391.1|11388.6|11386.6|11382.6|10
1599490800000|2020-09-07 15:00:00|11390.1|11385.6|11399.6|11396.6|11399.6|11396.6|11388.1|11384.6|55
1599491100000|2020-09-07 15:05:00|11399.1|11395.6|11397.1|11392.6|11400.6|11397.1|11396.1|11392.6|62
1599491400000|2020-09-07 15:10:00|11396.6|11393.1|11399.1|11395.6|11399.1|11396.6|11392.6|11388.1|29
1599491700000|2020-09-07 15:15:00|11398.6|11394.6|11396.1|11392.1|11398.6|11394.6|11396.1|11392.1|5
1599492000000|2020-09-07 15:20:00|11395.6|11393.1|11393.1|11389.1|11397.1|11393.1|11392.1|11388.6|41
1599492300000|2020-09-07 15:25:00|11392.6|11388.1|11382.6|11379.1|11392.6|11388.6|11382.1|11378.1|76
1599492600000|2020-09-07 15:30:00|11382.1|11378.6|11389.1|11385.1|11389.1|11385.1|11380.6|11377.1|49
1599492900000|2020-09-07 15:35:00|11388.1|11384.6|11396.1|11391.6|11398.1|11395.1|11385.6|11382.1|78
1599493200000|2020-09-07 15:40:00|11395.6|11391.1|11388.1|11384.6|11396.1|11392.6|11388.1|11384.6|34
1599493500000|2020-09-07 15:45:00|11388.6|11386.1|11393.1|11389.1|11393.1|11389.1|11388.6|11386.1|13
1599493800000|2020-09-07 15:50:00|11392.1|11388.6|11393.6|11389.1|11394.1|11390.6|11390.1|11385.6|31
1599494100000|2020-09-07 15:55:00|11394.1|11389.6|11392.6|11388.6|11395.1|11391.6|11391.1|11387.6|21
1599494400000|2020-09-07 16:00:00|11393.1|11388.1|11394.1|11390.6|11394.1|11390.6|11388.6|11385.6|10
1599494700000|2020-09-07 16:05:00|11395.6|11391.1|11396.1|11392.1|11396.6|11392.6|11392.6|11389.1|9
1599495000000|2020-09-07 16:10:00|11395.6|11391.1|11390.6|11387.1|11396.1|11391.6|11390.6|11387.1|1
1599495300000|2020-09-07 16:15:00|11391.1|11387.6|11394.6|11391.1|11394.6|11391.1|11391.1|11387.1|5
1599495600000|2020-09-07 16:20:00|11394.1|11390.6|11392.6|11388.1|11395.6|11391.6|11392.6|11388.1|4
1599495900000|2020-09-07 16:25:00|11393.1|11388.6|11397.1|11392.1|11397.1|11392.6|11392.6|11388.6|17
1599496200000|2020-09-07 16:30:00|11396.6|11391.1|11391.1|11387.6|11396.6|11391.6|11390.1|11386.1|12
1599496500000|2020-09-07 16:35:00|11391.6|11388.1|11393.1|11389.1|11393.1|11389.6|11390.1|11386.1|8
1599496800000|2020-09-07 16:40:00|11392.6|11388.6|11393.1|11389.1|11393.1|11389.6|11390.1|11386.1|15
1599497100000|2020-09-07 16:45:00|11392.6|11388.6|11393.1|11389.6|11394.1|11390.1|11390.1|11386.1|11
1599497400000|2020-09-07 16:50:00|11394.1|11390.1|11400.6|11397.1|11400.6|11397.1|11394.1|11390.1|38
1599497700000|2020-09-07 16:55:00|11400.1|11395.6|11399.1|11396.1|11400.6|11397.6|11398.6|11395.1|32
1599498000000|2020-09-07 17:00:00|11398.6|11395.6|11395.6|11392.1|11398.6|11395.6|11394.6|11392.1|46
1599498300000|2020-09-07 17:05:00|11396.1|11392.6|11396.6|11393.6|11396.6|11393.6|11396.1|11392.1|6
1599498600000|2020-09-07 17:10:00|11397.1|11394.6|11397.6|11394.6|11398.1|11394.6|11397.1|11394.6|2
1599498900000|2020-09-07 17:15:00|11397.1|11393.6|11398.1|11394.6|11398.6|11394.6|11397.1|11393.6|8
1599499200000|2020-09-07 17:20:00|11398.6|11395.1|11398.1|11394.1|11398.6|11395.1|11398.1|11394.1|0
1599499500000|2020-09-07 17:25:00|11398.6|11394.6|11400.1|11396.1|11400.1|11396.1|11398.6|11394.6|0
1599499800000|2020-09-07 17:30:00|11400.6|11396.6|11400.6|11397.6|11400.6|11397.6|11400.6|11396.6|0
1599500100000|2020-09-07 17:35:00||11397.1||11397.1||11397.1||11397.1|2
1599500400000|2020-09-07 17:40:00||11397.6||11397.6||11397.6||11397.1|3
1599500700000|2020-09-07 17:45:00||11397.1||11397.6||11397.6||11397.1|0
1599501000000|2020-09-07 17:50:00|11400.1|11397.1|11399.6|11396.1|11400.6|11397.6|11399.6|11396.1|6
1599501300000|2020-09-07 17:55:00|11398.1|11395.6|11399.6|11396.1|11400.6|11396.6|11398.1|11395.1|11
1599501600000|2020-09-07 18:00:00|11400.1|11396.6|11399.1|11395.1|11400.1|11397.1|11398.6|11394.6|2
1599501900000|2020-09-07 18:05:00||11395.6||11395.6||11395.6||11395.1|0
1599502200000|2020-09-07 18:10:00|11400.1|11396.1|11400.1|11396.1|11400.1|11396.6|11400.1|11396.1|0
1599502500000|2020-09-07 18:15:00||11396.6||11396.1||11396.6||11396.1|0
1599503100000|2020-09-07 18:25:00|11399.6|11396.6|11399.1|11395.1|11399.6|11396.6|11399.1|11395.1|0
1599503400000|2020-09-07 18:30:00|11398.1|11394.6|11399.1|11395.1|11399.1|11396.1|11397.6|11394.1|17
1599503700000|2020-09-07 18:35:00|11395.6|11392.1|11395.6|11392.1|11396.1|11392.1|11395.6|11392.1|33
1599504000000|2020-09-07 18:40:00|11396.1|11392.6|11396.1|11392.1|11397.6|11394.1|11395.6|11392.1|22
1599504300000|2020-09-07 18:45:00|11395.6|11391.6|11395.1|11391.6|11396.1|11391.6|11395.1|11391.6|7
1599504600000|2020-09-07 18:50:00|11394.6|11392.1|11395.6|11392.1|11396.6|11393.1|11394.6|11392.1|12
1599504900000|2020-09-07 18:55:00|11396.1|11391.6|11396.1|11392.1|11396.1|11393.1|11395.1|11391.6|9
1599505200000|2020-09-07 19:00:00|11396.6|11392.6|11398.1|11393.6|11398.1|11393.6|11396.1|11392.1|7
1599505500000|2020-09-07 19:05:00|11398.6|11394.1|11398.6|11394.6|11398.6|11394.6|11398.6|11394.1|0
1599505800000|2020-09-07 19:10:00|11399.1||11399.1||11399.1||11398.6||0
1599506100000|2020-09-07 19:15:00|11398.6|11394.1|11398.1|11394.1|11398.6|11394.1|11398.1|11394.1|0
1599506400000|2020-09-07 19:20:00|11398.6|11394.6|11397.1|11393.1|11398.6|11394.6|11397.1|11393.1|11
1599507000000|2020-09-07 19:30:00|11398.1|11392.6|11398.1|11394.6|11398.1|11394.6|11398.1|11392.6|1
1599507300000|2020-09-07 19:35:00|11398.6|11395.1|11396.6|11392.6|11399.1|11395.6|11396.6|11392.6|12
1599507600000|2020-09-07 19:40:00||11393.1||11392.6||11393.1||11392.6|0
1599507900000|2020-09-07 19:45:00||11393.1||11392.6||11393.1||11392.6|0
1599508200000|2020-09-07 19:50:00|11397.1|11393.1|11397.1|11393.6|11397.1|11393.6|11397.1|11393.1|3
1599508500000|2020-09-07 19:55:00|11396.6|11393.1|11399.1|11395.1|11399.1|11396.1|11396.6|11393.1|15
1599509100000|2020-09-07 20:05:00|11398.6|11394.6|11398.6|11394.6|11398.6|11394.6|11398.6|11394.6|0
1599509400000|2020-09-07 20:10:00|11396.6|11394.1|11395.6|11392.1|11398.1|11394.1|11395.6|11392.1|8
1599509700000|2020-09-07 20:15:00|11394.1|11391.6|11395.6|11391.6|11395.6|11391.6|11394.1|11391.6|12
1599510000000|2020-09-07 20:20:00|11395.1|11392.1|11395.6|11391.6|11395.6|11392.1|11395.1|11391.1|0
1599510300000|2020-09-07 20:25:00||11392.1||11392.6||11392.6||11391.6|0
1599510600000|2020-09-07 20:30:00||11392.1||11393.1||11393.1||11392.1|10
1599511500000|2020-09-07 20:45:00|||||||||1
1599511800000|2020-09-07 20:50:00|11395.1|11392.6|11395.6|11393.1|11395.6|11393.1|11395.1|11392.1|8
1599512100000|2020-09-07 20:55:00||11392.6||11393.1||11393.1||11392.1|0
1599512700000|2020-09-07 21:05:00|||||||||2
1599513000000|2020-09-07 21:10:00|11399.6|11389.6|11399.6|11389.6|11399.6|11389.6|11399.6|11389.6|10999989
1599514200000|2020-09-07 21:30:00|11401.7|11391.7|11403.8|11393.8|11403.8|11393.8|11401.7|11391.7|0
1599515700000|2020-09-07 21:55:00|11402.6|11392.6|11400.3|11390.3|11402.6|11392.6|11400.3|11390.3|0
1599516000000|2020-09-07 22:00:00|11401.9|11391.9|11414|11404|11417.8|11407.8|11400.7|11390.7|0
1599516300000|2020-09-07 22:05:00|11414.4|11404.4|11406.2|11396.2|11416.1|11406.1|11403.6|11393.6|0
1599516600000|2020-09-07 22:10:00|11406.8|11396.8|11410.3|11400.3|11414.4|11404.4|11406.8|11396.8|0
1599516900000|2020-09-07 22:15:00|11410|11400|11408.3|11398.3|11412.1|11402.1|11407.4|11397.4|0
1599517200000|2020-09-07 22:20:00|11408.6|11398.6|11416.2|11406.2|11417|11407|11408|11398|0
1599517500000|2020-09-07 22:25:00|11415.9|11405.9|11425.6|11415.6|11428.6|11418.6|11415.3|11405.3|0
1599517800000|2020-09-07 22:30:00|11425.9|11415.9|11422.2|11412.2|11426.2|11416.2|11418.7|11408.7|0
1599518100000|2020-09-07 22:35:00|11422.4|11412.4|11421|11411|11426.8|11416.8|11420.4|11410.4|0
1599518400000|2020-09-07 22:40:00|11420.7|11410.7|11419.2|11409.2|11421.6|11411.6|11416.9|11406.9|0
1599518700000|2020-09-07 22:45:00|11419.5|11409.5|11424.5|11414.5|11425.6|11415.6|11419.5|11409.5|0
1599519000000|2020-09-07 22:50:00|11425|11415|11423.6|11413.6|11428|11418|11422.7|11412.7|0
1599519300000|2020-09-07 22:55:00|11423.9|11413.9|11427.2|11417.2|11427.2|11417.2|11422.7|11412.7|0
1599519600000|2020-09-07 23:00:00|11427.5|11417.5|11422.2|11412.2|11428.6|11418.6|11420.5|11410.5|0
1599519900000|2020-09-07 23:05:00|11422.5|11412.5|11423.4|11413.4|11425.7|11415.7|11419.9|11409.9|0
1599520200000|2020-09-07 23:10:00|11423.1|11413.1|11423.4|11413.4|11425.7|11415.7|11419.9|11409.9|0
1599520500000|2020-09-07 23:15:00|11424|11414|11427.5|11417.5|11429.7|11419.7|11421.5|11411.5|0
1599520800000|2020-09-07 23:20:00|11427.8|11417.8|11425.2|11415.2|11429.3|11419.3|11420.8|11410.8|0
1599521100000|2020-09-07 23:25:00|11425.8|11415.8|11423.9|11413.9|11428.1|11418.1|11421.6|11411.6|0
1599521400000|2020-09-07 23:30:00|11424.2|11414.2|11418.1|11408.1|11425.1|11415.1|11417.8|11407.8|0
1599521700000|2020-09-07 23:35:00|11418.4|11408.4|11415.3|11405.3|11420.4|11410.4|11413.6|11403.6|0
1599522000000|2020-09-07 23:40:00|11415.6|11405.6|11420.6|11410.6|11421.2|11411.2|11414.8|11404.8|0
1599522300000|2020-09-07 23:45:00|11421.2|11411.2|11416.2|11406.2|11422.3|11412.3|11415.3|11405.3|0
1599522600000|2020-09-07 23:50:00|11416.8|11406.8|11419.7|11409.7|11420.8|11410.8|11415.6|11405.6|0
1599522900000|2020-09-07 23:55:00|11419.4|11409.4|11417.4|11407.4|11421.1|11411.1|11416.2|11406.2|0
1599523200000|2020-09-08 00:00:00|11417.9|11407.9|11420.4|11410.4|11427.3|11417.3|11416.8|11406.8|0
1599523500000|2020-09-08 00:05:00|11420.6|11410.6|11406.2|11396.2|11423.9|11413.9|11406.2|11396.2|0
1599523800000|2020-09-08 00:10:00|11406.8|11396.8|11403.9|11393.9|11408.2|11398.2|11402.2|11392.2|0
1599524100000|2020-09-08 00:15:00|11403.6|11393.6|11400.4|11390.4|11404.5|11394.5|11398.1|11388.1|0
1599524400000|2020-09-08 00:20:00|11399.8|11389.8|11397.7|11387.7|11401|11391|11394.2|11384.2|0
1599524700000|2020-09-08 00:25:00|11398|11388|11399.6|11389.6|11400.6|11390.6|11394.2|11384.2|0
1599525000000|2020-09-08 00:30:00|11399.9|11389.9|11392.9|11382.9|11400.2|11390.2|11392.6|11382.6|0
1599525300000|2020-09-08 00:35:00|11393.2|11383.2|11392.3|11382.3|11395.5|11385.5|11392.3|11382.3|0
1599525600000|2020-09-08 00:40:00|11392.6|11382.6|11391.7|11381.7|11396.7|11386.7|11391.7|11381.7|0
1599525900000|2020-09-08 00:45:00|11391.9|11381.9|11393|11383|11394.8|11384.8|11391.1|11381.1|0
1599526200000|2020-09-08 00:50:00|11393.3|11383.3|11393|11383|11394.2|11384.2|11390.1|11380.1|0
1599526500000|2020-09-08 00:55:00|11392.7|11382.7|11393|11383|11395.4|11385.4|11391.9|11381.9|0
1599526800000|2020-09-08 01:00:00|11393.6|11383.6|11397.1|11392.1|11404.9|11398.6|11393.6|11383.6|179
1599527100000|2020-09-08 01:05:00|11398.1|11392.6|11397.1|11393.1|11399.1|11396.6|11389.6|11384.6|208
1599527400000|2020-09-08 01:10:00|11397.6|11393.6|11398.1|11393.1|11399.1|11395.1|11394.1|11390.6|130
1599527700000|2020-09-08 01:15:00|11397.6|11393.6|11413.1|11408.6|11414.6|11411.1|11395.1|11391.6|184
1599528000000|2020-09-08 01:20:00|11413.6|11409.6|11402.1|11398.1|11414.1|11410.6|11401.1|11396.6|172
1599528300000|2020-09-08 01:25:00|11401.6|11397.1|11403.1|11398.6|11404.6|11401.1|11399.1|11395.6|80
1599528600000|2020-09-08 01:30:00|11403.6|11397.6|11403.1|11399.6|11404.6|11401.1|11397.6|11394.1|172
1599528900000|2020-09-08 01:35:00|11402.6|11398.1|11405.1|11401.1|11417.1|11412.6|11401.1|11397.1|134
1599529200000|2020-09-08 01:40:00|11404.6|11401.6|11391.1|11387.1|11406.1|11403.1|11390.6|11387.1|95
1599529500000|2020-09-08 01:45:00|11390.6|11386.1|11394.1|11390.6|11397.1|11393.6|11387.6|11384.1|123
1599529800000|2020-09-08 01:50:00|11395.1|11391.1|11392.1|11388.6|11398.1|11394.6|11391.6|11388.6|48
1599530100000|2020-09-08 01:55:00|11391.6|11389.1|11393.1|11389.6|11395.6|11391.1|11390.6|11387.6|18
1599530400000|2020-09-08 02:00:00|11393.6|11391.1|11406.1|11402.6|11407.6|11404.1|11392.6|11388.6|296
1599530700000|2020-09-08 02:05:00|11406.6|11403.1|11406.6|11403.6|11413.6|11410.1|11405.6|11402.6|104
1599531000000|2020-09-08 02:10:00|11407.1|11404.1|11401.6|11397.1|11409.1|11406.1|11401.1|11396.6|93
1599531300000|2020-09-08 02:15:00|11402.1|11397.6|11400.1|11397.1|11405.6|11402.1|11399.1|11396.6|62
1599531600000|2020-09-08 02:20:00|11399.6|11396.6|11401.6|11398.1|11404.6|11401.6|11399.1|11395.1|49
1599531900000|2020-09-08 02:25:00|11402.1|11398.6|11388.1|11384.1|11405.6|11403.1|11387.1|11384.1|233
1599532200000|2020-09-08 02:30:00|11388.6|11384.6|11359.6|11356.1|11390.1|11387.6|11357.1|11353.6|235
1599532500000|2020-09-08 02:35:00|11359.1|11354.1|11355.1|11352.1|11367.1|11363.6|11348.6|11344.6|129
1599532800000|2020-09-08 02:40:00|11354.6|11351.1|11355.1|11351.1|11358.1|11354.6|11351.6|11348.6|96
1599533100000|2020-09-08 02:45:00|11354.6|11350.6|11365.6|11362.1|11365.6|11362.1|11351.6|11348.6|90
1599533400000|2020-09-08 02:50:00|11366.1|11363.1|11362.6|11359.1|11369.1|11365.1|11360.6|11357.6|58
1599533700000|2020-09-08 02:55:00|11363.1|11359.6|11356.6|11353.6|11366.6|11363.1|11356.6|11353.6|88
1599534000000|2020-09-08 03:00:00|11356.1|11352.6|11353.6|11349.6|11360.6|11358.1|11345.1|11341.6|239
1599534300000|2020-09-08 03:05:00|11353.1|11349.1|11347.6|11344.6|11354.1|11351.1|11346.6|11342.6|78
1599534600000|2020-09-08 03:10:00|11348.1|11343.6|11346.6|11342.6|11349.6|11347.1|11343.1|11339.6|57
1599534900000|2020-09-08 03:15:00|11346.1|11342.1|11352.6|11349.1|11353.1|11349.6|11342.6|11339.1|106
1599535200000|2020-09-08 03:20:00|11351.6|11348.1|11350.1|11347.1|11354.6|11350.6|11347.1|11343.1|81
1599535500000|2020-09-08 03:25:00|11349.1|11346.6|11341.1|11337.6|11350.6|11347.1|11341.1|11337.1|73
1599535800000|2020-09-08 03:30:00|11341.6|11337.1|11340.1|11337.1|11341.6|11337.6|11327.1|11323.6|308
1599536100000|2020-09-08 03:35:00|11340.6|11337.6|11350.1|11346.1|11353.6|11350.1|11340.6|11337.6|151
1599536400000|2020-09-08 03:40:00|11350.6|11348.6|11355.1|11351.6|11356.6|11353.6|11349.1|11346.1|181
1599536700000|2020-09-08 03:45:00|11355.6|11352.1|11332.3|11330.3|11355.6|11352.1|11318.3|11316.3|405019
1599537000000|2020-09-08 03:50:00|11332.5|11330.5|11343.1|11341.1|11349.2|11347.2|11332.4|11330.4|254925
1599537300000|2020-09-08 03:55:00|11344.3|11342.3|11338.5|11336.5|11344.7|11342.7|11333.8|11331.8|119550
1599537600000|2020-09-08 04:00:00|11338.1|11336.1|11328.1|11326.1|11339.8|11337.8|11324.5|11322.5|158700
1599537900000|2020-09-08 04:05:00|11326.9|11324.9|11342.7|11340.7|11346.1|11344.1|11325.6|11323.6|147600
1599538200000|2020-09-08 04:10:00|11343.1|11341.1|11353|11351|11353|11351|11340.6|11338.6|146025
1599538500000|2020-09-08 04:15:00|11352.7|11350.7|11346.8|11344.8|11359.7|11357.7|11346.8|11344.8|194400
1599538800000|2020-09-08 04:20:00|11346.9|11344.9|11353.6|11351.6|11356.5|11354.5|11346.9|11344.9|91125
1599539100000|2020-09-08 04:25:00|11353.5|11351.5|11348.9|11346.9|11353.7|11351.7|11345.9|11343.9|80625
1599539400000|2020-09-08 04:30:00|11348.7|11346.7|11352.4|11350.4|11352.6|11350.6|11342|11340|94950
1599539700000|2020-09-08 04:35:00|11352.2|11350.2|11362.5|11360.5|11367.5|11365.5|11352.1|11350.1|141825
1599540000000|2020-09-08 04:40:00|11363.1|11361.1|11366.2|11364.2|11367.9|11365.9|11358.8|11356.8|103650
1599540300000|2020-09-08 04:45:00|11365.1|11363.1|11367.7|11365.7|11373|11371|11362.1|11360.1|137325
1599540600000|2020-09-08 04:50:00|11367.6|11365.6|11377.6|11375.6|11382|11380|11367.6|11365.6|242775
1599540900000|2020-09-08 04:55:00|11377.9|11375.9|11385.7|11383.7|11391.6|11389.6|11377.6|11375.6|213525
1599541200000|2020-09-08 05:00:00|11385.9|11383.9|11393.3|11391.3|11403.1|11401.1|11384.9|11382.9|259650
1599541500000|2020-09-08 05:05:00|11393.4|11391.4|11397.3|11395.3|11402.1|11400.1|11385.7|11383.7|128400
1599541800000|2020-09-08 05:10:00|11397.5|11395.5|11399.6|11397.6|11407.2|11405.2|11392.4|11390.4|155025
1599542100000|2020-09-08 05:15:00|11399.5|11397.5|11397.3|11395.3|11402.6|11400.6|11391.7|11389.7|96675
1599542400000|2020-09-08 05:20:00|11396.9|11394.9|11412.8|11410.8|11416|11414|11394.7|11392.7|208275
1599542700000|2020-09-08 05:25:00|11412.1|11410.1|11405.1|11403.1|11413.8|11411.8|11401.9|11399.9|198675
1599543000000|2020-09-08 05:30:00|11404.1|11402.1|11393.6|11391.6|11404.3|11402.3|11392|11390|128625
1599543300000|2020-09-08 05:35:00|11393.2|11391.2|11392.7|11390.7|11393.6|11391.6|11382.4|11380.4|154350
1599543600000|2020-09-08 05:40:00|11392.6|11390.6|11387.6|11385.6|11398.8|11396.8|11387.5|11385.5|96225
1599543900000|2020-09-08 05:45:00|11387.5|11385.5|11391.9|11389.9|11398.8|11396.8|11387.5|11385.5|166200
1599544200000|2020-09-08 05:50:00|11391.7|11389.7|11394.5|11392.5|11395.8|11393.8|11388.9|11386.9|71925
1599544500000|2020-09-08 05:55:00|11394.1|11392.1|11395|11393|11395.6|11393.6|11383.3|11381.3|134550
1599544800000|2020-09-08 06:00:00|11395.4|11393.4|11399.1|11397.1|11410.7|11408.7|11395.4|11393.4|185025
1599545100000|2020-09-08 06:05:00|11398.6|11396.6|11403.5|11401.5|11407.1|11405.1|11396.6|11394.6|80325
1599545400000|2020-09-08 06:10:00|11404.1|11402.1|11401.3|11399.3|11404.9|11402.9|11398.8|11396.8|59100
1599545700000|2020-09-08 06:15:00|11401.6|11399.6|11408.8|11406.8|11411.7|11409.7|11399.2|11397.2|135150
1599546000000|2020-09-08 06:20:00|11407.6|11405.6|11404.1|11402.1|11410.2|11408.2|11403.4|11401.4|77175
1599546300000|2020-09-08 06:25:00|11405.7|11403.7|11405.1|11403.1|11405.7|11403.7|11398.6|11396.6|94125
1599546600000|2020-09-08 06:30:00|11404.7|11402.7|11392.3|11390.3|11408.9|11406.9|11388.7|11386.7|108525
1599546900000|2020-09-08 06:35:00|11392.1|11390.1|11398.6|11396.6|11400.2|11398.2|11391.8|11389.8|53700
1599547200000|2020-09-08 06:40:00|11398.9|11396.9|11402|11400|11404.1|11402.1|11393.5|11391.5|50325
1599547500000|2020-09-08 06:45:00|11402.2|11400.2|11402.8|11400.8|11408.9|11406.9|11401.7|11399.7|58050
1599547800000|2020-09-08 06:50:00|11402.7|11400.7|11411.3|11409.3|11415.9|11413.9|11401.5|11399.5|130125
1599548100000|2020-09-08 06:55:00|11410.6|11408.6|11413.7|11411.7|11414.3|11412.3|11406.4|11404.4|55350
1599548400000|2020-09-08 07:00:00|11413.6|11411.6|11414.4|11412.4|11424|11422|11413.4|11411.4|320775
1599548700000|2020-09-08 07:05:00|11413.7|11411.7|11409.8|11407.8|11419.8|11417.8|11409.2|11407.2|78975
1599549000000|2020-09-08 07:10:00|11409.7|11407.7|11417.3|11415.3|11417.7|11415.7|11407.4|11405.4|74850
1599549300000|2020-09-08 07:15:00|11417.9|11415.9|11414.3|11412.3|11429.6|11427.6|11411.7|11409.7|244350
1599549600000|2020-09-08 07:20:00|11414|11412|11410.1|11408.1|11414|11412|11406|11404|84150
1599549900000|2020-09-08 07:25:00|11410.2|11408.2|11410.6|11408.6|11414.2|11412.2|11406.2|11404.2|55425
1599550200000|2020-09-08 07:30:00|11411|11409|11408.8|11406.8|11411.5|11409.5|11399.3|11397.3|144300
1599550500000|2020-09-08 07:35:00|11408.7|11406.7|11404.9|11402.9|11410.6|11408.6|11401.5|11399.5|43575
1599550800000|2020-09-08 07:40:00|11405.9|11403.9|11401.4|11399.4|11409.6|11407.6|11399.1|11397.1|74100
1599551100000|2020-09-08 07:45:00|11401.5|11399.5|11408.8|11406.8|11410.8|11408.8|11401|11399|62550
1599551400000|2020-09-08 07:50:00|11408.7|11406.7|11412.1|11410.1|11416.5|11414.5|11407.6|11405.6|63825
1599551700000|2020-09-08 07:55:00|11412|11410|11408.2|11406.2|11412|11410|11405.4|11403.4|37500
1599552000000|2020-09-08 08:00:00|11408.8|11406.8|11400.6|11398.6|11411.6|11409.6|11393.7|11391.7|132000
1599552300000|2020-09-08 08:05:00|11400.7|11398.7|11395.2|11393.2|11402.2|11400.2|11386|11384|213450
1599552600000|2020-09-08 08:10:00|11395.4|11393.4|11392.5|11390.5|11399.8|11397.8|11391.4|11389.4|70275
1599552900000|2020-09-08 08:15:00|11391.6|11389.6|11378.6|11376.6|11391.6|11389.6|11371.4|11369.4|344250
1599553200000|2020-09-08 08:20:00|11378.1|11376.1|11372.6|11370.6|11380.1|11378.1|11365.7|11363.7|224025
1599553500000|2020-09-08 08:25:00|11373|11371|11388.8|11386.8|11391.4|11389.4|11369.3|11367.3|163500
1599553800000|2020-09-08 08:30:00|11388.6|11386.6|11384.9|11382.9|11394.1|11392.1|11384.5|11382.5|106875
1599554100000|2020-09-08 08:35:00|11385.8|11383.8|11393.9|11391.9|11393.9|11391.9|11382.6|11380.6|115200
1599554400000|2020-09-08 08:40:00|11392.4|11390.4|11395.6|11393.6|11407.3|11405.3|11387.1|11385.1|193425
1599554700000|2020-09-08 08:45:00|11395.2|11393.2|11383.9|11381.9|11395.2|11393.2|11378.9|11376.9|148575
1599555000000|2020-09-08 08:50:00|11384|11382|11374.8|11372.8|11384.4|11382.4|11368.9|11366.9|162450
1599555300000|2020-09-08 08:55:00|11374|11372|11374|11372|11384.4|11382.4|11371.2|11369.2|115800
1599555600000|2020-09-08 09:00:00|11373.8|11371.8|11353.9|11351.9|11373.8|11371.8|11338.4|11336.4|600000
1599555900000|2020-09-08 09:05:00|11353.7|11351.7|11358.3|11356.3|11365.9|11363.9|11349.1|11347.1|208500
1599556200000|2020-09-08 09:10:00|11356.6|11354.6|11358.5|11356.5|11362|11360|11351.3|11349.3|129075
1599556500000|2020-09-08 09:15:00|11359|11357|11348|11346|11362.9|11360.9|11340.1|11338.1|221700
1599556800000|2020-09-08 09:20:00|11348.1|11346.1|11330.3|11328.3|11350.8|11348.8|11328.4|11326.4|252825
1599557100000|2020-09-08 09:25:00|11330.5|11328.5|11331.7|11329.7|11341|11339|11323.3|11321.3|259350
1599557400000|2020-09-08 09:30:00|11331.9|11329.9|11301|11299|11337.9|11335.9|11291.8|11289.8|546825
1599557700000|2020-09-08 09:35:00|11300.6|11298.6|11309.5|11307.5|11319.3|11317.3|11297.7|11295.7|247125
1599558000000|2020-09-08 09:40:00|11309|11307|11303.8|11301.8|11315.2|11313.2|11302.2|11300.2|218700
1599558300000|2020-09-08 09:45:00|11303.3|11301.3|11300.6|11298.6|11309.4|11307.4|11298.1|11296.1|232575
1599558600000|2020-09-08 09:50:00|11300.8|11298.8|11295.4|11293.4|11305.6|11303.6|11295.4|11293.4|229350
1599558900000|2020-09-08 09:55:00|11295.3|11293.3|11286.3|11284.3|11297.6|11295.6|11284.9|11282.9|454050
1599559200000|2020-09-08 10:00:00|11287.5|11283.1|11286.1|11283.1|11289.6|11285.6|11280.1|11277.6|1334
1599559500000|2020-09-08 10:05:00|11286.6|11283.6|11290.6|11286.1|11290.6|11286.1|11283.6|11281.1|92
1599559800000|2020-09-08 10:10:00|11290.8|11280.8|11289|11279|11290.8|11280.8|11282.7|11272.7|12243311
1599560100000|2020-09-08 10:15:00|11288.5|11278.5|11289.2|11279.2|11294.3|11284.3|11283.2|11273.2|0
1599560400000|2020-09-08 10:20:00|11289.5|11279.5|11288.1|11278.1|11296.6|11286.6|11287.5|11277.5|0
1599560700000|2020-09-08 10:25:00|11287.8|11277.8|11268.8|11258.8|11287.8|11277.8|11265.9|11255.9|0
1599561000000|2020-09-08 10:30:00|11269.4|11259.4|11272.3|11262.3|11278.2|11268.2|11268.8|11258.8|0
1599561300000|2020-09-08 10:35:00|11272|11262|11266.8|11256.8|11272.3|11262.3|11263.3|11253.3|0
1599561600000|2020-09-08 10:40:00|11266.5|11256.5|11280.1|11273.6|11283.1|11280.6|11266.5|11256.5|29
1599561900000|2020-09-08 10:45:00|11280.6|11274.1|11282.6|11276.6|11283.1|11280.6|11280.6|11274.1|64
1599562200000|2020-09-08 10:50:00|11283.1|11276.1|11280.6|11276.6|11283.1|11279.1|11279.1|11276.1|29
1599562500000|2020-09-08 10:55:00|11281.6|11277.1|11283.1|11280.1|11283.1|11280.1|11277.6|11274.1|19
1599562800000|2020-09-08 11:00:00|11284.1|11281.6|11291.1|11287.6|11291.6|11289.1|11282.6|11278.1|94
1599563100000|2020-09-08 11:05:00|11290.6|11287.1|11286.1|11282.6|11294.1|11290.6|11285.6|11282.1|52
1599563400000|2020-09-08 11:10:00|11285.6|11282.1|11286.6|11282.6|11290.6|11287.6|11285.6|11282.1|40
1599563700000|2020-09-08 11:15:00|11287.1|11283.1|11279.1|11275.6|11287.6|11284.6|11276.6|11273.6|61
1599564000000|2020-09-08 11:20:00|11279.6|11276.1|11274.6|11270.6|11280.1|11276.1|11271.6|11268.6|24
1599564300000|2020-09-08 11:25:00|11275.6|11270.1|11278.1|11274.1|11279.1|11274.6|11273.1|11268.6|21
1599564600000|2020-09-08 11:30:00|11277.6|11273.6|11273.6|11268.6|11279.1|11275.6|11271.6|11267.6|13
1599564900000|2020-09-08 11:35:00|11271.6|11267.6|11269.6|11264.1|11273.6|11268.6|11267.1|11263.6|33
1599565200000|2020-09-08 11:40:00|11267.1|11264.6|11248.1|11244.1|11268.6|11264.6|11248.1|11243.6|91
1599565500000|2020-09-08 11:45:00|11247.6|11243.6|11252.6|11247.6|11252.6|11248.6|11242.6|11239.1|113
1599565800000|2020-09-08 11:50:00|11252.1|11248.1|11252.1|11247.1|11255.6|11251.1|11248.6|11243.6|53
1599566100000|2020-09-08 11:55:00|11250.6|11246.6|11263.6|11258.1|11263.6|11260.6|11250.6|11246.6|26
1599566400000|2020-09-08 12:00:00|11263.1|11257.6|11262.1|11257.6|11265.6|11261.6|11261.6|11256.1|22
1599566700000|2020-09-08 12:05:00|11262.6|11256.6|11252.1|11248.6|11264.1|11259.6|11251.6|11248.6|27
1599567000000|2020-09-08 12:10:00|11252.6|11247.1|11239.1|11235.1|11254.1|11249.1|11235.1|11231.6|215
1599567300000|2020-09-08 12:15:00|11238.6|11234.6|11244.1|11239.1|11245.6|11242.1|11237.1|11232.6|59
1599567600000|2020-09-08 12:20:00|11244.6|11239.6|11247.6|11243.1|11250.1|11247.1|11239.6|11235.1|50
1599567900000|2020-09-08 12:25:00|11247.1|11241.6|11241.1|11236.6|11250.6|11246.1|11240.6|11236.1|46
1599568200000|2020-09-08 12:30:00|11240.6|11236.1|11247.6|11243.1|11250.6|11247.1|11239.6|11235.6|27
1599568500000|2020-09-08 12:35:00|11248.1|11243.6|11230.1|11226.1|11248.1|11244.1|11230.1|11226.1|179
1599568800000|2020-09-08 12:40:00|11229.6|11225.6|11231.6|11227.6|11236.6|11233.6|11225.1|11221.6|128
1599569100000|2020-09-08 12:45:00|11230.6|11228.1|11237.6|11233.1|11240.6|11237.1|11230.6|11225.6|57
1599569400000|2020-09-08 12:50:00|11237.1|11233.6|11232.1|11228.1|11239.6|11236.1|11230.1|11226.1|44
1599569700000|2020-09-08 12:55:00|11232.6|11228.6|11243.1|11238.6|11245.6|11242.6|11232.6|11228.1|112
1599570000000|2020-09-08 13:00:00|11242.6|11238.1|11244.6|11238.6|11246.6|11243.1|11238.6|11234.6|82
1599570300000|2020-09-08 13:05:00|11244.1|11239.1|11246.6|11242.6|11247.6|11245.1|11244.1|11236.1|52
1599570600000|2020-09-08 13:10:00|11247.1|11243.1|11238.6|11235.1|11250.6|11247.6|11238.6|11234.1|55
1599570900000|2020-09-08 13:15:00|11239.1|11233.6|11244.1|11238.6|11245.1|11240.6|11235.6|11232.1|25
1599571200000|2020-09-08 13:20:00|11244.6|11239.1|11250.1|11245.6|11250.6|11247.1|11244.1|11239.1|46
1599571500000|2020-09-08 13:25:00|11250.6|11246.6|11245.6|11241.6|11250.6|11246.6|11245.6|11241.1|21
1599571800000|2020-09-08 13:30:00|11243.1|11242.1|11251.1|11244.1|11251.6|11248.6|11224.6|11221.6|356
1599572100000|2020-09-08 13:35:00|11250.6|11244.6|11256.6|11253.1|11268.1|11265.1|11246.6|11239.6|339
1599572400000|2020-09-08 13:40:00|11256.1|11252.6|11234.6|11230.1|11256.1|11252.6|11219.6|11214.1|325
1599572700000|2020-09-08 13:45:00|11234.1|11228.6|11225.6|11221.6|11244.6|11240.6|11218.1|11213.6|582
1599573000000|2020-09-08 13:50:00|11225.1|11219.6|11223.1|11218.1|11234.6|11230.6|11221.1|11216.1|231
1599573300000|2020-09-08 13:55:00|11222.6|11218.6|11246.6|11242.1|11249.6|11245.1|11222.1|11217.6|359
1599573600000|2020-09-08 14:00:00|11247.1|11242.6|11228.6|11224.6|11247.1|11243.6|11227.6|11223.1|197
1599573900000|2020-09-08 14:05:00|11228.1|11223.1|11255.1|11251.1|11255.6|11252.1|11222.1|11217.6|425
1599574200000|2020-09-08 14:10:00|11255.6|11251.6|11272.1|11268.6|11272.1|11268.6|11251.6|11248.1|257
1599574500000|2020-09-08 14:15:00|11271.6|11268.1|11275.6|11272.6|11285.6|11282.1|11271.1|11266.6|495
1599574800000|2020-09-08 14:20:00|11276.6|11273.1|11283.6|11279.6|11294.1|11290.1|11268.6|11264.6|415
1599575100000|2020-09-08 14:25:00|11284.1|11280.1|11292.6|11287.1|11295.6|11291.1|11284.1|11280.1|202
1599575400000|2020-09-08 14:30:00|11292.1|11286.1|11278.6|11273.6|11295.1|11290.6|11269.1|11265.1|150
1599575700000|2020-09-08 14:35:00|11280.1|11274.1|11289.6|11284.6|11290.1|11284.6|11271.6|11268.6|135
1599576000000|2020-09-08 14:40:00|11289.1|11285.1|11259.6|11256.1|11289.6|11286.1|11256.6|11254.1|208
1599576300000|2020-09-08 14:45:00|11260.6|11256.6|11244.6|11240.1|11262.6|11257.6|11240.6|11237.1|211
1599576600000|2020-09-08 14:50:00|11243.6|11237.6|11246.6|11242.1|11258.6|11255.1|11241.1|11236.6|117
1599576900000|2020-09-08 14:55:00|11248.6|11242.6|11248.6|11243.6|11258.1|11255.6|11240.6|11236.6|110
1599577200000|2020-09-08 15:00:00|11249.1|11244.6|11269.1|11264.1|11275.6|11272.6|11237.6|11234.1|211
1599577500000|2020-09-08 15:05:00|11268.6|11264.6|11279.1|11273.6|11279.6|11275.6|11259.6|11254.6|135
1599577800000|2020-09-08 15:10:00|11279.6|11274.6|11280.6|11275.6|11290.6|11285.6|11273.1|11268.6|139
1599578100000|2020-09-08 15:15:00|11280.1|11274.6|11284.1|11279.6|11286.6|11283.6|11278.6|11274.6|73
1599578400000|2020-09-08 15:20:00|11284.6|11280.1|11270.1|11266.1|11285.6|11281.6|11269.6|11264.6|122
1599578700000|2020-09-08 15:25:00|11270.6|11267.6|11271.1|11266.6|11276.6|11272.6|11266.6|11263.6|78
1599579000000|2020-09-08 15:30:00|11271.6|11264.6|11263.1|11258.6|11275.1|11271.1|11255.6|11251.6|83
1599579300000|2020-09-08 15:35:00|11262.6|11258.1|11258.1|11254.1|11266.6|11263.1|11255.6|11252.1|153
1599579600000|2020-09-08 15:40:00|11257.6|11253.6|11262.6|11258.1|11263.1|11259.1|11249.6|11246.1|119
1599579900000|2020-09-08 15:45:00|11262.1|11257.6|11265.1|11259.6|11266.1|11262.6|11256.1|11251.1|132
1599580200000|2020-09-08 15:50:00|11264.6|11260.1|11256.6|11252.6|11265.1|11261.1|11252.1|11248.6|74
1599580500000|2020-09-08 15:55:00|11256.1|11251.1|11267.6|11262.6|11271.6|11268.1|11254.1|11249.6|76
1599580800000|2020-09-08 16:00:00|11268.1|11263.1|11272.6|11269.1|11275.1|11270.6|11265.6|11260.1|60
1599581100000|2020-09-08 16:05:00|11273.1|11269.6|11277.1|11273.1|11280.6|11277.6|11270.6|11267.1|137
1599581400000|2020-09-08 16:10:00|11276.6|11273.6|11279.1|11274.6|11283.1|11279.6|11276.6|11273.6|49
1599581700000|2020-09-08 16:15:00|11278.1|11274.1|11283.1|11278.1|11285.6|11281.6|11277.6|11273.6|60
1599582000000|2020-09-08 16:20:00|11283.6|11278.6|11292.1|11288.6|11292.1|11288.6|11281.6|11277.1|46
1599582300000|2020-09-08 16:25:00|11291.1|11288.1|11288.6|11285.1|11299.1|11295.1|11287.1|11281.1|339
1599582600000|2020-09-08 16:30:00|11288.1|11284.1|11289.6|11285.1|11295.6|11292.1|11285.1|11281.1|132
1599582900000|2020-09-08 16:35:00|11289.1|11284.6|11280.6|11276.6|11291.6|11288.1|11280.6|11276.6|169
1599583200000|2020-09-08 16:40:00|11281.1|11277.1|11285.6|11281.6|11287.6|11284.1|11279.6|11276.6|56
1599583500000|2020-09-08 16:45:00|11285.1|11280.1|11292.6|11288.6|11294.6|11290.1|11283.6|11279.6|49
1599583800000|2020-09-08 16:50:00|11293.1|11289.1|11292.1|11288.1|11296.1|11292.1|11288.6|11285.1|12
1599584100000|2020-09-08 16:55:00|11291.6|11289.1|11293.1|11289.1|11296.1|11292.1|11289.6|11286.1|42
1599584400000|2020-09-08 17:00:00|11292.6|11288.1|11290.1|11286.1|11293.6|11289.6|11285.6|11281.6|28
1599584700000|2020-09-08 17:05:00|11289.6|11286.6|11287.6|11283.6|11294.1|11290.6|11286.1|11282.1|137
1599585000000|2020-09-08 17:10:00|11286.6|11282.1|11295.6|11291.1|11296.1|11292.1|11284.1|11280.1|40
1599585300000|2020-09-08 17:15:00|11295.1|11290.6|11297.6|11294.1|11300.6|11297.6|11293.6|11289.6|68
1599585600000|2020-09-08 17:20:00|11298.1|11292.6|11297.1|11293.1|11298.1|11294.6|11294.6|11290.6|17
1599585900000|2020-09-08 17:25:00|11298.1|11293.6|11294.6|11289.6|11298.1|11294.6|11292.6|11287.6|32
1599586200000|2020-09-08 17:30:00|11294.1|11286.1|11295.6|11291.6|11298.6|11295.1|11289.1|11285.1|34
1599586500000|2020-09-08 17:35:00|11296.1|11291.1|11301.1|11297.1|11302.6|11299.6|11295.1|11291.1|70
1599586800000|2020-09-08 17:40:00|11301.6|11297.6|11303.6|11299.6|11306.6|11303.1|11300.1|11296.6|59
1599587100000|2020-09-08 17:45:00|11304.1|11300.1|11305.6|11302.1|11307.6|11304.6|11299.1|11296.1|70
1599587400000|2020-09-08 17:50:00|11306.1|11301.1|11306.1|11302.1|11309.6|11306.6|11301.6|11297.6|87
1599587700000|2020-09-08 17:55:00|11307.1|11302.6|11300.6|11296.1|11307.1|11303.6|11298.6|11295.1|42
1599588000000|2020-09-08 18:00:00|11301.1|11296.6|11298.1|11294.1|11305.6|11301.6|11295.6|11292.1|40
1599588300000|2020-09-08 18:05:00|11297.6|11294.6|11297.6|11293.1|11300.6|11296.1|11295.6|11292.1|39
1599588600000|2020-09-08 18:10:00|11298.1|11294.1|11290.6|11286.6|11300.1|11296.1|11288.6|11285.1|40
1599588900000|2020-09-08 18:15:00|11290.1|11285.6|11281.1|11277.1|11292.1|11287.6|11278.1|11275.1|64
1599589200000|2020-09-08 18:20:00|11280.6|11276.6|11278.6|11274.6|11284.6|11280.6|11277.6|11274.6|44
1599589500000|2020-09-08 18:25:00|11278.1|11275.1|11276.6|11272.6|11282.1|11277.6|11275.1|11272.1|13
1599589800000|2020-09-08 18:30:00|11277.1|11272.1|11274.6|11270.6|11277.1|11272.1|11269.6|11266.1|154
1599590100000|2020-09-08 18:35:00|11274.1|11270.1|11260.1|11256.1|11274.1|11270.1|11258.1|11253.6|72
1599590400000|2020-09-08 18:40:00|11259.6|11255.6|11254.1|11248.6|11263.6|11259.6|11252.1|11248.6|133
1599590700000|2020-09-08 18:45:00|11254.6|11249.1|11256.1|11251.6|11259.1|11255.1|11249.1|11246.1|50
1599591000000|2020-09-08 18:50:00|11255.6|11251.1|11248.1|11244.6|11257.6|11253.1|11242.1|11238.6|67
1599591300000|2020-09-08 18:55:00|11247.6|11244.1|11261.1|11256.6|11264.1|11260.6|11244.6|11239.6|56
1599591600000|2020-09-08 19:00:00|11260.6|11256.1|11244.6|11241.1|11261.1|11256.6|11244.6|11241.1|55
1599591900000|2020-09-08 19:05:00|11245.1|11241.6|11249.1|11244.6|11250.1|11246.1|11243.6|11241.1|88
1599592200000|2020-09-08 19:10:00|11248.6|11245.1|11253.1|11248.6|11258.1|11253.6|11248.6|11244.6|61
1599592500000|2020-09-08 19:15:00|11252.6|11246.6|11255.1|11249.6|11262.6|11259.6|11247.1|11244.6|116
1599592800000|2020-09-08 19:20:00|11255.6|11250.1|11255.1|11248.6|11259.6|11255.1|11252.6|11248.6|52
1599593100000|2020-09-08 19:25:00|11255.6|11249.1|11258.6|11253.6|11259.6|11256.6|11251.6|11246.6|70
1599593400000|2020-09-08 19:30:00|11258.1|11253.1|11257.1|11253.6|11266.1|11262.1|11257.1|11252.1|106
1599593700000|2020-09-08 19:35:00|11257.6|11254.1|11251.6|11248.6|11262.6|11259.6|11251.6|11248.6|119
1599594000000|2020-09-08 19:40:00|11252.1|11249.6|11252.1|11247.1|11255.6|11252.1|11247.6|11243.6|89
1599594300000|2020-09-08 19:45:00|11251.6|11246.6|11250.6|11244.1|11253.6|11249.1|11243.6|11241.1|72
1599594600000|2020-09-08 19:50:00|11250.1|11241.1|11244.1|11235.6|11250.1|11242.6|11235.6|11232.1|135
1599594900000|2020-09-08 19:55:00|11244.6|11236.1|11240.1|11231.6|11244.6|11238.6|11231.1|11228.6|160
1599595200000|2020-09-08 20:00:00|11240.6|11236.1|11245.6|11240.6|11250.6|11243.6|11240.1|11233.9|25
1599595500000|2020-09-08 20:05:00|11245.1|11241.1|11245.1|11237.6|11245.6|11241.6|11241.1|11237.1|9
1599595800000|2020-09-08 20:10:00|11245.6|11237.1|11249.6|11239.6|11250.6|11246.6|11239.6|11237.1|8
1599596100000|2020-09-08 20:15:00|11249.1|11241.6|11250.1|11241.6|11250.1|11241.6|11249.1|11241.6|1
1599596400000|2020-09-08 20:20:00|11250.6|11243.6|11250.6|11247.6|11250.6|11247.6|11248.6|11243.6|6
1599596700000|2020-09-08 20:25:00|11250.1|11245.6|11250.1|11243.1|11250.6|11245.6|11250.1|11243.1|5
1599597000000|2020-09-08 20:30:00|11250.6|11242.1|11248.6|11242.1|11250.6|11242.1|11245.1|11242.1|3
1599597300000|2020-09-08 20:35:00|11249.1|11242.6|11248.6|11242.1|11250.1|11242.6|11247.6|11242.1|0
1599597600000|2020-09-08 20:40:00|11249.1|11241.1|11247.1|11239.6|11249.1|11241.1|11246.1|11239.6|5
1599597900000|2020-09-08 20:45:00|11247.6||11248.6||11249.6||11243.1||20
1599598200000|2020-09-08 20:50:00|11247.1|11240.6|11247.1|11239.6|11247.1|11240.6|11246.6|11239.6|0
1599598500000|2020-09-08 20:55:00|11241.6|11238.6|11243.6|11233.6|11246.6|11242.1|11235.1|11226.1|13
1599598800000|2020-09-08 21:00:00|11243.9|11233.9|11240.6|11233.6|11244.6|11234.6|11240.6|11233.6|0
1599599400000|2020-09-08 21:10:00|11244.6|11234.6|11244.6|11234.6|11244.6|11234.6|11244.6|11234.6|12289230
1599599700000|2020-09-08 21:15:00|11245.4|11235.4|11244.2|11234.2|11245.6|11235.6|11244.2|11234.2|0
1599600000000|2020-09-08 21:20:00|11244|11234|11203.7|11193.7|11244|11234|11202.8|11192.8|0
1599600300000|2020-09-08 21:25:00|11199|11189|11206.7|11196.7|11213.3|11203.3|11199|11189|0
1599600600000|2020-09-08 21:30:00|11206.9|11196.9|11190.2|11180.2|11208.9|11198.9|11180.8|11170.8|0
1599600900000|2020-09-08 21:35:00|11189.4|11179.4|11185.9|11175.9|11192.8|11182.8|11185.6|11175.6|0
1599601200000|2020-09-08 21:40:00|11185.3|11175.3|11168.4|11158.4|11185.9|11175.9|11168.1|11158.1|0
1599601500000|2020-09-08 21:45:00|11167.7|11157.7|11173.4|11163.4|11173.4|11163.4|11161.5|11151.5|0
1599601800000|2020-09-08 21:50:00|11173.3|11163.3|11197.4|11187.4|11197.4|11187.4|11172.6|11162.6|0
1599602100000|2020-09-08 21:55:00|11196.9|11186.9|11203.3|11193.3|11204.1|11194.1|11193|11183|0
1599602400000|2020-09-08 22:00:00|11202.4|11192.4|11193.2|11183.2|11215.4|11205.4|11185.3|11175.3|0
1599602700000|2020-09-08 22:05:00|11193.6|11183.6|11175.5|11165.5|11195|11185|11175.5|11165.5|0
1599603000000|2020-09-08 22:10:00|11175.8|11165.8|11171.8|11161.8|11178.5|11168.5|11155|11145|0
1599603300000|2020-09-08 22:15:00|11172.1|11162.1|11182.8|11172.8|11183.1|11173.1|11172.1|11162.1|0
1599603600000|2020-09-08 22:20:00|11183.1|11173.1|11197.3|11187.3|11200.2|11190.2|11180.1|11170.1|0
1599603900000|2020-09-08 22:25:00|11197.7|11187.7|11193.2|11183.2|11197.9|11187.9|11186.7|11176.7|0
1599604200000|2020-09-08 22:30:00|11194.1|11184.1|11192|11182|11199.7|11189.7|11189.7|11179.7|0
1599604500000|2020-09-08 22:35:00|11193.2|11183.2|11187.2|11177.2|11194.4|11184.4|11186|11176|0
1599604800000|2020-09-08 22:40:00|11187.8|11177.8|11187|11177|11190.3|11180.3|11183.7|11173.7|0
1599605100000|2020-09-08 22:45:00|11186.7|11176.7|11191.2|11181.2|11193.2|11183.2|11186.7|11176.7|0
1599605400000|2020-09-08 22:50:00|11191.5|11181.5|11199.6|11189.6|11205.9|11195.9|11191.5|11181.5|0
1599605700000|2020-09-08 22:55:00|11199.4|11189.4|11204.1|11194.1|11205.3|11195.3|11198.5|11188.5|0
1599606000000|2020-09-08 23:00:00|11204.7|11194.7|11193.7|11183.7|11205.3|11195.3|11188.7|11178.7|0
1599606300000|2020-09-08 23:05:00|11194.3|11184.3|11200|11190|11204.1|11194.1|11193.1|11183.1|0
1599606600000|2020-09-08 23:10:00|11201.4|11191.4|11207.9|11197.9|11209.1|11199.1|11199.4|11189.4|0
1599606900000|2020-09-08 23:15:00|11207.6|11197.6|11205.8|11195.8|11213.5|11203.5|11205.2|11195.2|0
1599607200000|2020-09-08 23:20:00|11206.1|11196.1|11210.7|11200.7|11214|11204|11205.8|11195.8|0
1599607500000|2020-09-08 23:25:00|11211|11201|11204.5|11194.5|11212.8|11202.8|11200.7|11190.7|0
1599607800000|2020-09-08 23:30:00|11204.2|11194.2|11202.2|11192.2|11207.5|11197.5|11200.4|11190.4|0
1599608100000|2020-09-08 23:35:00|11202.8|11192.8|11204.3|11194.3|11204.6|11194.6|11195.1|11185.1|0
1599608400000|2020-09-08 23:40:00|11204.6|11194.6|11211.1|11201.1|11212.2|11202.2|11204.3|11194.3|0
1599608700000|2020-09-08 23:45:00|11210.8|11200.8|11216.7|11206.7|11217|11207|11209.3|11199.3|0
1599609000000|2020-09-08 23:50:00|11217|11207|11220.8|11210.8|11221.4|11211.4|11213.4|11203.4|0
1599609300000|2020-09-08 23:55:00|11220.5|11210.5|11214.9|11204.9|11220.8|11210.8|11213.7|11203.7|0
1599609600000|2020-09-09 00:00:00|11214.6|11204.6|11221.1|11211.1|11224.4|11214.4|11212|11202|0
1599609900000|2020-09-09 00:05:00|11220.8|11210.8|11212.9|11202.9|11220.8|11210.8|11209.7|11199.7|0
1599610200000|2020-09-09 00:10:00|11212.6|11202.6|11219.7|11209.7|11222.1|11212.1|11211.4|11201.4|0
1599610500000|2020-09-09 00:15:00|11219.4|11209.4|11227.4|11217.4|11228|11218|11216.8|11206.8|0
1599610800000|2020-09-09 00:20:00|11226.8|11216.8|11225.9|11215.9|11229.2|11219.2|11222.1|11212.1|0
1599611100000|2020-09-09 00:25:00|11225.6|11215.6|11220.6|11210.6|11225.6|11215.6|11219.4|11209.4|0
1599611400000|2020-09-09 00:30:00|11220.9|11210.9|11227.4|11217.4|11227.7|11217.7|11220|11210|0
1599611700000|2020-09-09 00:35:00|11227.1|11217.1|11238.3|11228.3|11239.5|11229.5|11225.9|11215.9|0
1599612000000|2020-09-09 00:40:00|11238.9|11228.9|11243.4|11233.4|11246|11236|11236|11226|0
1599612300000|2020-09-09 00:45:00|11243.1|11233.1|11225.5|11215.5|11244.3|11234.3|11224.9|11214.9|0
1599612600000|2020-09-09 00:50:00|11225.8|11215.8|11225.5|11215.5|11229.7|11219.7|11224.9|11214.9|0
1599612900000|2020-09-09 00:55:00|11226.1|11216.1|11225.5|11215.5|11231.4|11221.4|11223.7|11213.7|0
1599613200000|2020-09-09 01:00:00|11225.2|11215.2|11250.7|11245.2|11253.2|11250.2|11224.9|11214.9|199
1599613500000|2020-09-09 01:05:00|11251.7|11246.2|11244.2|11239.7|11260.2|11257.7|11242.7|11239.7|217
1599613800000|2020-09-09 01:10:00|11244.7|11240.2|11248.7|11244.7|11250.7|11244.7|11237.7|11234.7|107
1599614100000|2020-09-09 01:15:00|11248.2|11242.2|11249.2|11244.2|11252.2|11249.7|11242.2|11238.2|62
1599614400000|2020-09-09 01:20:00|11248.7|11243.7|11256.2|11251.2|11256.7|11252.2|11245.7|11242.2|79
1599614700000|2020-09-09 01:25:00|11256.7|11251.7|11253.2|11248.7|11259.2|11254.2|11251.2|11247.2|129
1599615000000|2020-09-09 01:30:00|11253.7|11249.2|11257.2|11252.7|11258.7|11254.7|11250.2|11246.7|214
1599615300000|2020-09-09 01:35:00|11256.7|11253.2|11252.2|11249.2|11260.7|11256.2|11251.7|11247.2|286
1599615600000|2020-09-09 01:40:00|11251.7|11248.2|11254.2|11250.7|11258.2|11255.2|11251.2|11247.7|160
1599615900000|2020-09-09 01:45:00|11253.7|11251.2|11248.7|11244.2|11256.2|11251.7|11243.2|11239.7|98
1599616200000|2020-09-09 01:50:00|11248.2|11244.7|11249.7|11245.2|11251.2|11248.2|11243.7|11240.7|50
1599616500000|2020-09-09 01:55:00|11249.2|11245.7|11249.2|11245.2|11256.2|11252.2|11249.2|11244.7|112
1599616800000|2020-09-09 02:00:00|11250.7|11245.7|11245.7|11240.7|11250.7|11247.2|11243.2|11239.7|87
1599617100000|2020-09-09 02:05:00|11244.2|11241.2|11248.7|11244.7|11251.7|11248.2|11244.2|11239.7|76
1599617400000|2020-09-09 02:10:00|11248.2|11245.2|11258.2|11254.7|11258.7|11255.2|11247.7|11244.7|123
1599617700000|2020-09-09 02:15:00|11257.7|11254.2|11251.7|11247.7|11257.7|11254.2|11247.2|11243.7|94
1599618000000|2020-09-09 02:20:00|11251.2|11247.2|11244.7|11241.2|11251.2|11247.7|11243.2|11240.2|74
1599618300000|2020-09-09 02:25:00|11244.2|11240.7|11248.2|11244.2|11250.7|11247.2|11241.7|11237.7|79
1599618600000|2020-09-09 02:30:00|11247.7|11243.2|11240.2|11236.7|11247.7|11243.2|11236.2|11233.2|196
1599618900000|2020-09-09 02:35:00|11238.7|11236.2|11248.2|11244.7|11250.7|11246.2|11236.7|11233.2|166
1599619200000|2020-09-09 02:40:00|11249.2|11245.2|11252.7|11249.7|11252.7|11249.7|11244.7|11240.2|75
1599619500000|2020-09-09 02:45:00|11252.2|11249.2|11252.2|11248.7|11253.2|11250.2|11248.7|11245.2|40
1599619800000|2020-09-09 02:50:00|11252.7|11248.2|11248.7|11245.2|11253.2|11250.2|11246.7|11243.2|35
1599620100000|2020-09-09 02:55:00|11249.7|11245.7|11250.7|11247.7|11251.7|11248.2|11247.2|11243.2|120
1599620400000|2020-09-09 03:00:00|11251.7|11248.2|11243.7|11240.2|11251.7|11248.7|11243.2|11240.2|87
1599620700000|2020-09-09 03:05:00|11244.7|11240.7|11244.2|11241.7|11249.2|11245.2|11239.7|11236.7|96
1599621000000|2020-09-09 03:10:00|11245.2|11240.7|11241.2|11237.7|11245.2|11241.7|11236.7|11233.2|145
1599621300000|2020-09-09 03:15:00|11240.7|11237.2|11247.7|11244.2|11251.2|11248.2|11240.2|11237.2|124
1599621600000|2020-09-09 03:20:00|11247.2|11244.7|11249.7|11246.2|11250.7|11247.7|11240.7|11238.2|138
1599621900000|2020-09-09 03:25:00|11250.2|11246.7|11239.2|11236.2|11250.7|11247.2|11238.2|11235.2|107
1599622200000|2020-09-09 03:30:00|11238.7|11235.2|11237.2|11234.2|11240.7|11237.2|11236.7|11232.7|322
1599622500000|2020-09-09 03:35:00|11237.7|11234.7|11234.7|11230.7|11240.7|11237.2|11231.7|11228.7|465
1599622800000|2020-09-09 03:40:00|11234.2|11230.2|11228.2|11225.7|11234.2|11230.2|11224.7|11220.7|244
1599623100000|2020-09-09 03:45:00|11231.2|11226.2|11239.8|11237.8|11247.4|11245.4|11217.5|11215.5|667109
1599623400000|2020-09-09 03:50:00|11239.9|11237.9|11253.1|11251.1|11253.1|11251.1|11233.5|11231.5|305100
1599623700000|2020-09-09 03:55:00|11251.7|11249.7|11257.5|11255.5|11258.7|11256.7|11245.6|11243.6|294600
1599624000000|2020-09-09 04:00:00|11257.6|11255.6|11256.2|11254.2|11257.6|11255.6|11246.1|11244.1|201600
1599624300000|2020-09-09 04:05:00|11256.3|11254.3|11252.7|11250.7|11261.9|11259.9|11249.8|11247.8|333525
1599624600000|2020-09-09 04:10:00|11253.4|11251.4|11256.5|11254.5|11266|11264|11253.4|11251.4|224475
1599624900000|2020-09-09 04:15:00|11257.1|11255.1|11243.8|11241.8|11258.4|11256.4|11243.8|11241.8|207075
1599625200000|2020-09-09 04:20:00|11243.9|11241.9|11235.1|11233.1|11246.4|11244.4|11228.3|11226.3|341025
1599625500000|2020-09-09 04:25:00|11234.9|11232.9|11223.5|11221.5|11234.9|11232.9|11219.6|11217.6|317700
1599625800000|2020-09-09 04:30:00|11223.4|11221.4|11238.5|11236.5|11240|11238|11223.3|11221.3|163575
1599626100000|2020-09-09 04:35:00|11239.1|11237.1|11235.8|11233.8|11240.5|11238.5|11232.3|11230.3|102525
1599626400000|2020-09-09 04:40:00|11236.6|11234.6|11237.6|11235.6|11239.3|11237.3|11232.9|11230.9|86850
1599626700000|2020-09-09 04:45:00|11238.8|11236.8|11229.2|11227.2|11240.8|11238.8|11227.2|11225.2|117450
1599627000000|2020-09-09 04:50:00|11229.3|11227.3|11228.6|11226.6|11235.4|11233.4|11224.2|11222.2|129825
1599627300000|2020-09-09 04:55:00|11228.1|11226.1|11235.2|11233.2|11238.2|11236.2|11224.7|11222.7|123600
1599627600000|2020-09-09 05:00:00|11235.3|11233.3|11232.3|11230.3|11240.4|11238.4|11230.7|11228.7|90750
1599627900000|2020-09-09 05:05:00|11234.7|11232.7|11243|11241|11243.9|11241.9|11234.7|11232.7|87300
1599628200000|2020-09-09 05:10:00|11243.5|11241.5|11252.9|11250.9|11255.4|11253.4|11240.5|11238.5|152250
1599628500000|2020-09-09 05:15:00|11253.2|11251.2|11249.2|11247.2|11258.5|11256.5|11246.3|11244.3|172425
1599628800000|2020-09-09 05:20:00|11248.7|11246.7|11251.6|11249.6|11252.5|11250.5|11247.2|11245.2|56775
1599629100000|2020-09-09 05:25:00|11251.7|11249.7|11255.5|11253.5|11261.7|11259.7|11249.6|11247.6|94650
1599629400000|2020-09-09 05:30:00|11255.2|11253.2|11248|11246|11259.2|11257.2|11244.6|11242.6|84225
1599629700000|2020-09-09 05:35:00|11247.8|11245.8|11246.5|11244.5|11252.5|11250.5|11244.9|11242.9|57900
1599630000000|2020-09-09 05:40:00|11246.7|11244.7|11238.8|11236.8|11246.9|11244.9|11237.6|11235.6|54675
1599630300000|2020-09-09 05:45:00|11238.6|11236.6|11246.7|11244.7|11247.9|11245.9|11234.9|11232.9|59325
1599630600000|2020-09-09 05:50:00|11246.8|11244.8|11249.1|11247.1|11250.1|11248.1|11242.8|11240.8|57675
1599630900000|2020-09-09 05:55:00|11248.5|11246.5|11241.3|11239.3|11250.5|11248.5|11241.3|11239.3|27975
1599631200000|2020-09-09 06:00:00|11241.2|11239.2|11240.6|11238.6|11244|11242|11236.2|11234.2|57525
1599631500000|2020-09-09 06:05:00|11240.7|11238.7|11236|11234|11244|11242|11236|11234|39600
1599631800000|2020-09-09 06:10:00|11236.1|11234.1|11225.9|11223.9|11238.1|11236.1|11221.5|11219.5|181875
1599632100000|2020-09-09 06:15:00|11226|11224|11220.7|11218.7|11231.5|11229.5|11216.8|11214.8|170400
1599632400000|2020-09-09 06:20:00|11220.1|11218.1|11220|11218|11222.7|11220.7|11212.6|11210.6|160425
1599632700000|2020-09-09 06:25:00|11219.6|11217.6|11216.7|11214.7|11226.3|11224.3|11215.2|11213.2|87675
1599633000000|2020-09-09 06:30:00|11216.2|11214.2|11211.1|11209.1|11218.5|11216.5|11206.7|11204.7|158025
1599633300000|2020-09-09 06:35:00|11211.4|11209.4|11197|11195|11215.8|11213.8|11194|11192|314325
1599633600000|2020-09-09 06:40:00|11197.2|11195.2|11198.4|11196.4|11202.6|11200.6|11186.9|11184.9|298950
1599633900000|2020-09-09 06:45:00|11198.5|11196.5|11211|11209|11211.1|11209.1|11194.6|11192.6|182700
1599634200000|2020-09-09 06:50:00|11211.7|11209.7|11218|11216|11218|11216|11207.8|11205.8|135450
1599634500000|2020-09-09 06:55:00|11217.7|11215.7|11211|11209|11218.7|11216.7|11204.7|11202.7|93450
1599634800000|2020-09-09 07:00:00|11211.1|11209.1|11227|11225|11227.8|11225.8|11211.1|11209.1|157275
1599635100000|2020-09-09 07:05:00|11227.8|11225.8|11224.7|11222.7|11231.6|11229.6|11220.6|11218.6|89475
1599635400000|2020-09-09 07:10:00|11223.7|11221.7|11228.4|11226.4|11233|11231|11223.7|11221.7|104475
1599635700000|2020-09-09 07:15:00|11228.5|11226.5|11236|11234|11238.8|11236.8|11228.5|11226.5|137775
1599636000000|2020-09-09 07:20:00|11236.2|11234.2|11236.7|11234.7|11240.8|11238.8|11233.2|11231.2|133350
1599636300000|2020-09-09 07:25:00|11236.6|11234.6|11223.4|11221.4|11236.6|11234.6|11221.9|11219.9|108825
1599636600000|2020-09-09 07:30:00|11223.5|11221.5|11230.7|11228.7|11232|11230|11211.7|11209.7|174525
1599636900000|2020-09-09 07:35:00|11229.8|11227.8|11226.7|11224.7|11232.7|11230.7|11223.8|11221.8|79200
1599637200000|2020-09-09 07:40:00|11227.1|11225.1|11249.3|11247.3|11249.8|11247.8|11227.1|11225.1|243450
1599637500000|2020-09-09 07:45:00|11248.4|11246.4|11247.8|11245.8|11249.2|11247.2|11239.7|11237.7|142200
1599637800000|2020-09-09 07:50:00|11247.3|11245.3|11249.7|11247.7|11257.6|11255.6|11246.5|11244.5|223425
1599638100000|2020-09-09 07:55:00|11250|11248|11239.4|11237.4|11257.6|11255.6|11237.7|11235.7|144300
1599638400000|2020-09-09 08:00:00|11240.1|11238.1|11255.7|11253.7|11256.7|11254.7|11238.1|11236.1|100050
1599638700000|2020-09-09 08:05:00|11255.5|11253.5|11260.5|11258.5|11265.9|11263.9|11254.6|11252.6|367725
1599639000000|2020-09-09 08:10:00|11260.7|11258.7|11250.6|11248.6|11267.7|11265.7|11250.6|11248.6|186825
1599639300000|2020-09-09 08:15:00|11251.2|11249.2|11253.7|11251.7|11255.1|11253.1|11245.3|11243.3|103575
1599639600000|2020-09-09 08:20:00|11253.5|11251.5|11259.9|11257.9|11262.2|11260.2|11251.7|11249.7|116475
1599639900000|2020-09-09 08:25:00|11259.6|11257.6|11258.9|11256.9|11266|11264|11247.2|11245.2|164250
1599640200000|2020-09-09 08:30:00|11258.7|11256.7|11252.3|11250.3|11265.8|11263.8|11250.4|11248.4|111450
1599640500000|2020-09-09 08:35:00|11252|11250|11248.9|11246.9|11258.8|11256.8|11248.1|11246.1|71175
1599640800000|2020-09-09 08:40:00|11249.3|11247.3|11233.6|11231.6|11249.6|11247.6|11229.5|11227.5|289650
1599641100000|2020-09-09 08:45:00|11233.4|11231.4|11238.7|11236.7|11238.7|11236.7|11221|11219|177150
1599641400000|2020-09-09 08:50:00|11238.9|11236.9|11258.4|11256.4|11266.1|11264.1|11236.6|11234.6|256425
1599641700000|2020-09-09 08:55:00|11258.9|11256.9|11257.4|11255.4|11268.8|11266.8|11254|11252|247800
1599642000000|2020-09-09 09:00:00|11257.5|11255.5|11269.1|11267.1|11274.1|11272.1|11248.3|11246.3|272850
1599642300000|2020-09-09 09:05:00|11269.9|11267.9|11263.6|11261.6|11271.3|11269.3|11262.7|11260.7|111975
1599642600000|2020-09-09 09:10:00|11263.7|11261.7|11284.8|11282.8|11291.5|11289.5|11256.1|11254.1|300300
1599642900000|2020-09-09 09:15:00|11284.9|11282.9|11273.5|11271.5|11288.8|11286.8|11272.7|11270.7|169425
1599643200000|2020-09-09 09:20:00|11272.5|11270.5|11273.3|11271.3|11278.5|11276.5|11265.4|11263.4|125025
1599643500000|2020-09-09 09:25:00|11273.4|11271.4|11274.7|11272.7|11280.1|11278.1|11268.5|11266.5|114600
1599643800000|2020-09-09 09:30:00|11274.3|11272.3|11263|11261|11285.5|11283.5|11256.3|11254.3|222975
1599644100000|2020-09-09 09:35:00|11263.2|11261.2|11284.1|11282.1|11289.8|11287.8|11262.5|11260.5|211500
1599644400000|2020-09-09 09:40:00|11284.6|11282.6|11295.7|11293.7|11301.3|11299.3|11284.5|11282.5|346800
1599644700000|2020-09-09 09:45:00|11296.4|11294.4|11304|11302|11305.7|11303.7|11294.6|11292.6|223350
1599645000000|2020-09-09 09:50:00|11303.8|11301.8|11296.9|11294.9|11306.7|11304.7|11296.8|11294.8|228150
1599645300000|2020-09-09 09:55:00|11296.7|11294.7|11300.4|11298.4|11302.4|11300.4|11294.4|11292.4|299850
1599645600000|2020-09-09 10:00:00|11300.1|11297.6|11299.1|11296.1|11306.1|11300.1|11298.6|11295.6|218
1599645900000|2020-09-09 10:05:00|11298.6|11296.6|11301.6|11297.1|11301.6|11297.6|11296.1|11292.1|200
1599646200000|2020-09-09 10:10:00|11305.2|11295.2|11299.3|11289.3|11309|11299|11298.7|11288.7|12997271
1599646500000|2020-09-09 10:15:00|11299|11289|11288.5|11278.5|11300.8|11290.8|11286.1|11276.1|0
1599646800000|2020-09-09 10:20:00|11288.8|11278.8|11293.2|11283.2|11295.5|11285.5|11285.6|11275.6|0
1599647100000|2020-09-09 10:25:00|11293.4|11283.4|11289.3|11279.3|11294.3|11284.3|11289.3|11279.3|0
1599647400000|2020-09-09 10:30:00|11289.6|11279.6|11289.9|11279.9|11292.6|11282.6|11284.3|11274.3|0
1599647700000|2020-09-09 10:35:00|11290.2|11280.2|11287.3|11277.3|11290.2|11280.2|11282.3|11272.3|0
1599648000000|2020-09-09 10:40:00|11286.7|11276.7|11290.1|11285.1|11298.1|11288.1|11286.6|11276.7|9
1599648300000|2020-09-09 10:45:00|11296.1|11286.1|11289.6|11285.6|11296.1|11286.1|11289.1|11284.6|23
1599648600000|2020-09-09 10:50:00|11287.6|11285.1|11284.1|11280.6|11290.1|11286.1|11281.1|11278.1|39
1599648900000|2020-09-09 10:55:00|11284.6|11282.1|11288.1|11284.6|11289.1|11285.1|11283.6|11280.6|35
1599649200000|2020-09-09 11:00:00|11287.6|11284.1|11279.1|11274.1|11288.6|11284.6|11276.6|11273.1|12
1599649500000|2020-09-09 11:05:00|11278.6|11273.6|11276.1|11272.1|11278.6|11274.1|11270.6|11267.6|45
1599649800000|2020-09-09 11:10:00|11277.6|11272.6|11270.6|11266.6|11277.6|11272.6|11269.6|11266.1|19
1599650100000|2020-09-09 11:15:00|11270.1|11266.1|11280.6|11276.6|11281.6|11278.1|11269.6|11266.1|47
1599650400000|2020-09-09 11:20:00|11281.1|11277.1|11281.6|11277.6|11283.6|11280.1|11276.6|11272.6|8
1599650700000|2020-09-09 11:25:00|11281.1|11276.6|11285.6|11282.1|11286.1|11282.6|11281.1|11276.1|48
1599651000000|2020-09-09 11:30:00|11284.6|11281.1|11279.6|11275.6|11284.6|11281.6|11279.6|11275.6|71
1599651300000|2020-09-09 11:35:00|11277.6|11275.1|11283.1|11279.1|11283.6|11280.1|11277.6|11273.6|84
1599651600000|2020-09-09 11:40:00|11283.6|11277.6|11282.1|11278.1|11283.6|11280.1|11274.1|11270.1|20
1599651900000|2020-09-09 11:45:00|11282.6|11278.6|11280.1|11276.1|11286.1|11282.1|11279.1|11275.1|11
1599652200000|2020-09-09 11:50:00|11281.6|11276.6|11288.6|11284.6|11289.1|11286.1|11281.1|11276.6|14
1599652500000|2020-09-09 11:55:00|11289.1|11285.1|11287.1|11284.1|11291.1|11287.1|11286.6|11282.6|24
1599652800000|2020-09-09 12:00:00|11288.1|11283.6|11295.1|11291.6|11298.6|11295.1|11285.6|11282.6|36
1599653100000|2020-09-09 12:05:00|11295.6|11291.1|11296.6|11293.6|11298.1|11294.6|11292.1|11288.1|33
1599653400000|2020-09-09 12:10:00|11295.6|11292.6|11303.6|11301.1|11303.6|11301.1|11295.6|11291.6|117
1599653700000|2020-09-09 12:15:00|11304.1|11301.6|11305.6|11301.6|11311.1|11308.6|11304.1|11300.1|75
1599654000000|2020-09-09 12:20:00|11305.1|11300.1|11301.6|11298.6|11308.1|11304.1|11301.1|11298.1|61
1599654300000|2020-09-09 12:25:00|11302.6|11299.1|11310.1|11307.1|11311.6|11308.6|11301.1|11299.1|60
1599654600000|2020-09-09 12:30:00|11309.6|11306.6|11309.1|11305.6|11311.1|11308.1|11306.6|11303.6|60
1599654900000|2020-09-09 12:35:00|11308.6|11306.1|11319.1|11315.1|11319.1|11315.6|11308.6|11305.1|82
1599655200000|2020-09-09 12:40:00|11318.1|11315.6|11315.1|11311.1|11319.1|11315.6|11309.1|11305.1|20
1599655500000|2020-09-09 12:45:00|11315.6|11311.6|11321.6|11317.6|11322.1|11319.6|11309.6|11305.1|93
1599655800000|2020-09-09 12:50:00|11322.1|11318.1|11316.1|11312.1|11323.1|11320.1|11315.6|11311.6|74
1599656100000|2020-09-09 12:55:00|11315.6|11311.6|11309.1|11304.6|11316.6|11313.6|11307.6|11304.6|35
1599656400000|2020-09-09 13:00:00|11308.6|11305.1|11310.1|11305.1|11314.1|11306.6|11307.1|11304.6|38
1599656700000|2020-09-09 13:05:00|11312.6|11305.6|11317.6|11313.6|11318.1|11314.6|11312.1|11305.6|37
1599657000000|2020-09-09 13:10:00|11319.1|11314.1|11331.1|11325.6|11333.1|11328.6|11317.1|11312.1|123
1599657300000|2020-09-09 13:15:00|11330.6|11326.1|11331.6|11327.6|11339.6|11335.6|11327.6|11324.6|91
1599657600000|2020-09-09 13:20:00|11331.1|11326.1|11328.1|11324.1|11331.1|11327.6|11326.6|11323.1|44
1599657900000|2020-09-09 13:25:00|11327.6|11323.6|11324.1|11320.1|11331.1|11326.6|11323.6|11319.6|53
1599658200000|2020-09-09 13:30:00|11324.6|11320.6|11321.1|11317.1|11326.6|11323.1|11312.6|11308.1|345
1599658500000|2020-09-09 13:35:00|11322.6|11316.6|11311.1|11305.6|11323.1|11318.6|11307.6|11303.6|574
1599658800000|2020-09-09 13:40:00|11310.6|11305.1|11321.1|11314.6|11324.1|11321.1|11310.6|11304.6|98
1599659100000|2020-09-09 13:45:00|11321.6|11315.1|11304.6|11300.1|11321.6|11318.1|11304.1|11300.1|117
1599659400000|2020-09-09 13:50:00|11305.6|11300.6|11316.6|11312.1|11326.1|11321.1|11305.6|11300.6|139
1599659700000|2020-09-09 13:55:00|11316.1|11310.6|11321.6|11313.6|11324.1|11320.6|11309.1|11305.1|133
1599660000000|2020-09-09 14:00:00|11323.1|11317.6|11327.1|11322.1|11333.6|11330.1|11320.6|11317.1|205
1599660300000|2020-09-09 14:05:00|11326.6|11321.6|11314.1|11311.1|11329.1|11325.6|11309.1|11305.1|164
1599660600000|2020-09-09 14:10:00|11314.6|11311.6|11313.6|11309.6|11320.6|11316.6|11311.1|11307.1|90
1599660900000|2020-09-09 14:15:00|11314.1|11310.6|11322.1|11316.6|11326.6|11322.6|11314.1|11310.6|155
1599661200000|2020-09-09 14:20:00|11321.6|11316.1|11320.6|11316.1|11326.1|11322.1|11316.6|11312.1|106
1599661500000|2020-09-09 14:25:00|11321.1|11316.6|11318.1|11314.6|11327.6|11323.6|11318.1|11314.6|172
1599661800000|2020-09-09 14:30:00|11318.6|11315.6|11316.6|11312.1|11324.1|11319.6|11313.6|11310.1|170
1599662100000|2020-09-09 14:35:00|11316.1|11313.1|11318.6|11315.1|11321.6|11318.1|11314.6|11312.1|165
1599662400000|2020-09-09 14:40:00|11319.1|11315.6|11312.6|11308.6|11321.6|11318.6|11310.6|11307.6|148
1599662700000|2020-09-09 14:45:00|11313.6|11309.1|11305.1|11300.1|11318.6|11315.1|11303.1|11299.6|124
1599663000000|2020-09-09 14:50:00|11305.6|11300.6|11298.1|11294.6|11311.1|11306.6|11298.1|11294.6|255
1599663300000|2020-09-09 14:55:00|11297.6|11295.1|11305.6|11302.1|11306.6|11303.6|11297.1|11294.1|210
1599663600000|2020-09-09 15:00:00|11306.6|11302.6|11328.6|11324.6|11329.1|11326.1|11306.6|11302.6|200
1599663900000|2020-09-09 15:05:00|11328.1|11323.6|11315.1|11311.1|11331.1|11327.6|11312.1|11309.1|155
1599664200000|2020-09-09 15:10:00|11315.6|11311.6|11318.6|11314.1|11319.1|11316.1|11311.1|11307.6|91
1599664500000|2020-09-09 15:15:00|11319.1|11314.6|11314.1|11311.1|11321.1|11318.1|11309.1|11305.1|70
1599664800000|2020-09-09 15:20:00|11313.6|11310.1|11325.6|11321.6|11326.6|11323.6|11313.6|11309.1|88
1599665100000|2020-09-09 15:25:00|11325.1|11321.1|11325.6|11321.6|11330.6|11326.6|11323.6|11320.1|114
1599665400000|2020-09-09 15:30:00|11326.6|11322.1|11323.1|11318.6|11328.6|11324.6|11321.6|11318.6|218
1599665700000|2020-09-09 15:35:00|11324.6|11320.1|11329.1|11324.6|11331.6|11328.1|11321.1|11317.6|216
1599666000000|2020-09-09 15:40:00|11328.6|11325.1|11329.1|11325.6|11331.6|11327.6|11322.6|11318.6|91
1599666300000|2020-09-09 15:45:00|11330.1|11326.1|11329.6|11326.1|11331.6|11329.1|11323.1|11319.6|169
1599666600000|2020-09-09 15:50:00|11329.1|11326.6|11328.6|11325.1|11331.6|11327.6|11326.1|11322.1|95
1599666900000|2020-09-09 15:55:00|11330.1|11325.6|11326.1|11322.6|11330.1|11326.6|11322.6|11319.6|86
1599667200000|2020-09-09 16:00:00|11327.1|11323.1|11329.1|11325.6|11330.1|11326.6|11326.1|11321.1|27
1599667500000|2020-09-09 16:05:00|11328.6|11323.6|11329.1|11325.1|11329.1|11326.1|11324.1|11320.1|88
1599667800000|2020-09-09 16:10:00|11329.6|11325.6|11327.1|11322.6|11331.6|11328.6|11324.6|11321.6|98
1599668100000|2020-09-09 16:15:00|11327.6|11323.1|11327.6|11323.1|11331.1|11326.6|11324.1|11320.1|66
1599668400000|2020-09-09 16:20:00|11327.1|11323.6|11326.1|11322.6|11328.1|11324.1|11323.6|11320.6|8
1599668700000|2020-09-09 16:25:00|11326.6|11321.1|11326.1|11323.1|11331.1|11328.1|11324.1|11321.1|56
1599669000000|2020-09-09 16:30:00|11326.6|11323.6|11326.1|11322.1|11331.1|11327.6|11324.1|11320.6|65
1599669300000|2020-09-09 16:35:00|11326.6|11322.6|11326.6|11323.1|11329.1|11325.1|11324.1|11321.1|60
1599669600000|2020-09-09 16:40:00|11326.1|11322.6|11330.1|11326.6|11331.6|11328.1|11324.1|11320.6|61
1599669900000|2020-09-09 16:45:00|11329.6|11327.1|11328.1|11324.1|11331.1|11327.6|11327.1|11323.6|37
1599670200000|2020-09-09 16:50:00|11328.6|11323.6|11326.6|11323.1|11329.1|11325.1|11326.1|11322.6|15
1599670500000|2020-09-09 16:55:00|11327.1|11323.6|11327.6|11323.6|11329.1|11326.1|11324.6|11321.6|46
1599670800000|2020-09-09 17:00:00|11328.1|11324.1|11337.1|11333.6|11341.1|11337.6|11328.1|11324.1|95
1599671100000|2020-09-09 17:05:00|11336.6|11333.1|11340.1|11337.1|11341.1|11337.6|11336.1|11333.1|14
1599671400000|2020-09-09 17:10:00|11340.6|11336.6|11340.6|11336.6|11342.1|11339.1|11339.1|11336.1|31
1599671700000|2020-09-09 17:15:00|11340.1|11336.1|11336.6|11333.1|11343.6|11340.1|11335.6|11332.6|74
1599672000000|2020-09-09 17:20:00|11337.1|11333.6|11341.1|11337.6|11341.1|11338.1|11337.1|11333.1|42
1599672300000|2020-09-09 17:25:00|11341.6|11338.1|11339.1|11335.6|11341.6|11338.6|11337.6|11335.1|45
1599672600000|2020-09-09 17:30:00|11339.6|11338.1|11340.6|11336.6|11342.1|11338.6|11335.1|11332.1|94
1599672900000|2020-09-09 17:35:00|11341.6|11337.1|11341.6|11338.1|11344.1|11341.1|11340.6|11336.6|31
1599673200000|2020-09-09 17:40:00|11342.6|11338.6|11334.1|11331.1|11343.1|11339.6|11334.1|11331.1|113
1599673500000|2020-09-09 17:45:00|11333.6|11330.1|11338.6|11334.6|11340.6|11337.1|11333.1|11329.6|113
1599673800000|2020-09-09 17:50:00|11338.1|11335.1|11339.6|11336.1|11340.6|11337.1|11334.1|11330.6|56
1599674100000|2020-09-09 17:55:00|11339.1|11335.6|11333.6|11330.1|11339.6|11336.1|11332.1|11329.1|35
1599674400000|2020-09-09 18:00:00|11334.6|11330.6|11332.6|11329.1|11335.6|11332.6|11330.1|11327.6|42
1599674700000|2020-09-09 18:05:00|11333.1|11329.6|11338.6|11334.6|11340.1|11336.6|11333.1|11329.6|55
1599675000000|2020-09-09 18:10:00|11339.1|11335.1|11338.6|11334.6|11344.1|11341.6|11337.1|11334.1|25
1599675300000|2020-09-09 18:15:00|11340.6|11335.1|11342.1|11338.6|11343.6|11341.1|11336.1|11332.6|40
1599675600000|2020-09-09 18:20:00|11342.6|11339.1|11338.6|11335.1|11342.6|11339.1|11336.1|11333.1|42
1599675900000|2020-09-09 18:25:00|11339.6|11335.6|11335.6|11332.1|11341.6|11338.1|11334.1|11330.6|23
1599676200000|2020-09-09 18:30:00|11336.6|11332.6|11344.6|11341.1|11345.1|11342.1|11336.6|11332.6|50
1599676500000|2020-09-09 18:35:00|11344.1|11340.6|11345.1|11341.6|11348.1|11345.1|11343.6|11339.6|30
1599676800000|2020-09-09 18:40:00|11344.6|11341.1|11344.6|11341.1|11345.6|11342.6|11342.1|11338.6|74
1599677100000|2020-09-09 18:45:00|11345.1|11341.6|11341.6|11338.1|11345.6|11342.1|11339.1|11336.6|30
1599677400000|2020-09-09 18:50:00|11342.6|11338.6|11346.6|11343.1|11346.6|11343.6|11338.6|11335.6|53
1599677700000|2020-09-09 18:55:00|11348.1|11343.6|11346.1|11342.1|11350.1|11346.6|11344.1|11341.6|82
1599678000000|2020-09-09 19:00:00|11345.1|11342.6|11353.1|11349.6|11355.1|11351.6|11345.1|11342.6|238
1599678300000|2020-09-09 19:05:00|11353.6|11350.6|11354.1|11351.6|11354.6|11351.6|11351.1|11347.6|83
1599678600000|2020-09-09 19:10:00|11353.6|11351.1|11350.6|11348.1|11354.1|11351.1|11350.6|11346.6|40
1599678900000|2020-09-09 19:15:00|11351.1|11348.6|11354.1|11351.1|11355.1|11351.6|11349.6|11345.6|151
1599679200000|2020-09-09 19:20:00|11353.6|11350.1|11356.6|11353.1|11357.6|11354.6|11352.6|11349.6|38
1599679500000|2020-09-09 19:25:00|11355.6|11352.1|11354.6|11350.6|11356.6|11353.1|11352.1|11349.6|17
1599679800000|2020-09-09 19:30:00|11354.1|11350.1|11352.6|11349.1|11358.1|11355.1|11350.1|11346.6|40
1599680100000|2020-09-09 19:35:00|11353.1|11349.6|11347.6|11342.6|11353.1|11349.6|11346.6|11342.1|45
1599680400000|2020-09-09 19:40:00|11346.6|11343.1|11345.6|11341.6|11347.6|11344.1|11341.1|11337.1|34
1599680700000|2020-09-09 19:45:00|11343.6|11341.1|11343.6|11339.6|11344.6|11341.1|11338.1|11334.6|75
1599681000000|2020-09-09 19:50:00|11341.1|11339.1|11348.6|11342.6|11349.1|11345.6|11337.6|11334.6|25
1599681300000|2020-09-09 19:55:00|11346.6|11343.6|11337.6|11334.6|11348.6|11343.6|11336.6|11332.6|255
1599681600000|2020-09-09 20:00:00|11337.1|11332.6|11336.1|11332.6|11337.6|11333.6|11332.1|11328.6|155
1599681900000|2020-09-09 20:05:00|11337.1|11333.1|11342.6|11338.6|11342.6|11339.6|11337.1|11333.1|30
1599682200000|2020-09-09 20:10:00|11342.1|11338.1|11343.1|11339.1|11343.1|11339.1|11341.6|11336.6|0
1599682500000|2020-09-09 20:15:00|11342.6|11338.6|11342.6|11338.1|11342.6|11339.6|11342.6|11338.1|1
1599682800000|2020-09-09 20:20:00|11342.1|11338.6|11342.6|11338.1|11343.1|11339.1|11339.6|11336.6|2
1599683100000|2020-09-09 20:25:00|11342.1|11337.1|11342.6|11338.1|11342.6|11338.1|11340.6|11337.1|1
1599683400000|2020-09-09 20:30:00|11342.1|11338.6|11339.1|11335.1|11342.6|11338.6|11339.1|11334.6|0
1599683700000|2020-09-09 20:35:00|11339.6|11335.6|11337.1|11334.1|11340.1|11336.6|11337.1|11333.6|24
1599684000000|2020-09-09 20:40:00|11336.6|11333.1|11339.1|11334.6|11339.1|11334.6|11336.1|11332.6|29
1599684300000|2020-09-09 20:45:00|11339.6|11335.1|11338.6|11334.6|11340.1|11335.1|11337.6|11333.6|2
1599684600000|2020-09-09 20:50:00|11339.1|11335.1|11340.6|11334.6|11341.1|11335.1|11337.1|11334.1|8
1599684900000|2020-09-09 20:55:00|11338.1|11334.1|11348.1|11339.6|11348.1|11340.1|11338.1|11332.6|28
1599685200000|2020-09-09 21:00:00|11348.6|11340.1|11350.4|11340.4|11350.4|11340.4|11348.6|11339.6|11
1599685800000|2020-09-09 21:10:00|11352.6|11342.6|11352.6|11342.6|11352.6|11342.6|11352.6|11342.6|13057771
1599686100000|2020-09-09 21:15:00|11352.8|11342.8|11352.4|11342.4|11352.8|11342.8|11352.3|11342.3|0
1599686400000|2020-09-09 21:20:00|11352.7|11342.7|11352.7|11342.7|11352.8|11342.8|11352.4|11342.4|0
1599686700000|2020-09-09 21:25:00|11353|11343|11353.4|11343.4|11353.4|11343.4|11352.7|11342.7|0
1599687000000|2020-09-09 21:30:00|11353.2|11343.2|11353.2|11343.2|11353.2|11343.2|11353.2|11343.2|0
1599687300000|2020-09-09 21:35:00|11353.4|11343.4|11353.4|11343.4|11353.4|11343.4|11353.4|11343.4|0
1599687600000|2020-09-09 21:40:00|11353.2|11343.2|11353.1|11343.1|11353.2|11343.2|11352.9|11342.9|0
1599687900000|2020-09-09 21:45:00|11353|11343|11348.2|11338.2|11353|11343|11347.9|11337.9|0
1599688200000|2020-09-09 21:50:00|11348.3|11338.3|11348.5|11338.5|11348.5|11338.5|11348.3|11338.3|0
1599688500000|2020-09-09 21:55:00|11348.1|11338.1|11349.2|11339.2|11350|11340|11348.1|11338.1|0
1599688800000|2020-09-09 22:00:00|11354|11344|11356.6|11346.6|11362.8|11352.8|11353.4|11343.4|0
1599689100000|2020-09-09 22:05:00|11356.3|11346.3|11358.4|11348.4|11362.8|11352.8|11356.3|11346.3|0
1599689400000|2020-09-09 22:10:00|11359|11349|11360.5|11350.5|11366.9|11356.9|11359|11349|0
1599689700000|2020-09-09 22:15:00|11361.1|11351.1|11365.7|11355.7|11365.7|11355.7|11360.5|11350.5|0
1599690000000|2020-09-09 22:20:00|11366.3|11356.3|11374.2|11364.2|11374.2|11364.2|11366.3|11356.3|0
1599690300000|2020-09-09 22:25:00|11373.9|11363.9|11371.3|11361.3|11376.6|11366.6|11370.1|11360.1|0
1599690600000|2020-09-09 22:30:00|11370.7|11360.7|11374.8|11364.8|11374.8|11364.8|11369|11359|0
1599690900000|2020-09-09 22:35:00|11374.2|11364.2|11382.7|11372.7|11383.8|11373.8|11374.2|11364.2|0
1599691200000|2020-09-09 22:40:00|11382.4|11372.4|11382.4|11372.4|11383.8|11373.8|11380.3|11370.3|0
1599691500000|2020-09-09 22:45:00|11382.1|11372.1|11379.7|11369.7|11383.5|11373.5|11378.6|11368.6|0
1599691800000|2020-09-09 22:50:00|11380|11370|11387.7|11377.7|11388.3|11378.3|11379.2|11369.2|0
1599692100000|2020-09-09 22:55:00|11387.4|11377.4|11384.7|11374.7|11388.9|11378.9|11384.7|11374.7|0
1599692400000|2020-09-09 23:00:00|11384.1|11374.1|11388|11378|11389.6|11379.6|11383.8|11373.8|0
1599692700000|2020-09-09 23:05:00|11387.1|11377.1|11390.9|11380.9|11391.5|11381.5|11386.8|11376.8|0
1599693000000|2020-09-09 23:10:00|11391.2|11381.2|11388.1|11378.1|11392.3|11382.3|11386.3|11376.3|0
1599693300000|2020-09-09 23:15:00|11389.2|11379.2|11386.9|11376.9|11389.8|11379.8|11386.3|11376.3|0
1599693600000|2020-09-09 23:20:00|11386.3|11376.3|11384.9|11374.9|11388.4|11378.4|11383.2|11373.2|0
1599693900000|2020-09-09 23:25:00|11384.3|11374.3|11382.6|11372.6|11386.7|11376.7|11382.6|11372.6|0
1599694200000|2020-09-09 23:30:00|11382.8|11372.8|11386.7|11376.7|11388.7|11378.7|11382.8|11372.8|0
1599694500000|2020-09-09 23:35:00|11386.9|11376.9|11381.4|11371.4|11387.8|11377.8|11380.2|11370.2|0
1599694800000|2020-09-09 23:40:00|11384.5|11374.5|11382.4|11372.4|11386.2|11376.2|11381.2|11371.2|0
1599695100000|2020-09-09 23:45:00|11382.1|11372.1|11383.3|11373.3|11386.2|11376.2|11381.8|11371.8|0
1599695400000|2020-09-09 23:50:00|11383|11373|11386.2|11376.2|11386.5|11376.5|11381|11371|0
1599695700000|2020-09-09 23:55:00|11385.9|11375.9|11388.5|11378.5|11388.6|11378.6|11385.5|11375.5|0
1599696000000|2020-09-10 00:00:00|11387.9|11377.9|11371.5|11361.5|11387.9|11377.9|11368.5|11358.5|0
1599696300000|2020-09-10 00:05:00|11371.7|11361.7|11372.6|11362.6|11372.6|11362.6|11368.5|11358.5|0
1599696600000|2020-09-10 00:10:00|11372.3|11362.3|11373.1|11363.1|11376.1|11366.1|11371.5|11361.5|0
1599696900000|2020-09-10 00:15:00|11372.5|11362.5|11376|11366|11376.6|11366.6|11369|11359|0
1599697200000|2020-09-10 00:20:00|11375.7|11365.7|11374.3|11364.3|11376.6|11366.6|11372.5|11362.5|0
1599697500000|2020-09-10 00:25:00|11374|11364|11374.6|11364.6|11377.8|11367.8|11373.7|11363.7|0
1599697800000|2020-09-10 00:30:00|11374.3|11364.3|11355.2|11345.2|11374.6|11364.6|11352|11342|0
1599698100000|2020-09-10 00:35:00|11355|11345|11358.7|11348.7|11359|11349|11349.3|11339.3|0
1599698400000|2020-09-10 00:40:00|11359|11349|11354.6|11344.6|11362.8|11352.8|11354.3|11344.3|0
1599698700000|2020-09-10 00:45:00|11354.9|11344.9|11356.6|11346.6|11361.6|11351.6|11352.3|11342.3|0
1599699000000|2020-09-10 00:50:00|11356.4|11346.4|11359|11349|11361.6|11351.6|11356.4|11346.4|0
1599699300000|2020-09-10 00:55:00|11359.3|11349.3|11355.8|11345.8|11360.5|11350.5|11352.3|11342.3|0
1599699600000|2020-09-10 01:00:00|11355.5|11345.5|11326.6|11322.1|11356.4|11346.4|11321.6|11319.1|230
1599699900000|2020-09-10 01:05:00|11328.1|11322.6|11324.6|11321.1|11331.1|11326.6|11323.1|11320.6|183
1599700200000|2020-09-10 01:10:00|11325.1|11322.6|11322.1|11318.1|11330.1|11326.6|11319.6|11316.1|109
1599700500000|2020-09-10 01:15:00|11321.6|11317.1|11308.6|11304.1|11321.6|11318.6|11306.6|11303.1|298
1599700800000|2020-09-10 01:20:00|11308.1|11304.6|11306.1|11303.1|11308.1|11304.6|11295.1|11292.6|350
1599701100000|2020-09-10 01:25:00|11307.1|11303.6|11311.1|11307.1|11314.1|11311.1|11307.1|11303.6|136
1599701400000|2020-09-10 01:30:00|11310.6|11306.1|11297.1|11293.1|11310.6|11307.1|11294.6|11291.1|167
1599701700000|2020-09-10 01:35:00|11296.6|11292.6|11295.6|11292.1|11297.1|11293.6|11286.1|11282.6|157
1599702000000|2020-09-10 01:40:00|11295.1|11291.1|11297.6|11293.6|11300.1|11296.6|11293.1|11290.1|88
1599702300000|2020-09-10 01:45:00|11297.1|11294.1|11301.1|11297.6|11301.1|11297.6|11294.6|11291.1|81
1599702600000|2020-09-10 01:50:00|11303.1|11298.1|11305.1|11301.1|11306.6|11304.1|11300.1|11297.1|115
1599702900000|2020-09-10 01:55:00|11306.1|11301.6|11303.1|11298.6|11309.1|11306.1|11299.6|11297.1|76
1599703200000|2020-09-10 02:00:00|11304.1|11299.1|11291.6|11288.1|11306.1|11303.1|11291.1|11288.1|148
1599703500000|2020-09-10 02:05:00|11291.1|11287.1|11293.6|11289.6|11295.6|11291.6|11289.6|11286.1|80
1599703800000|2020-09-10 02:10:00|11293.1|11290.6|11286.6|11282.6|11294.6|11290.6|11285.1|11282.1|136
1599704100000|2020-09-10 02:15:00|11286.1|11282.1|11281.1|11278.6|11287.6|11284.1|11281.1|11278.1|108
1599704400000|2020-09-10 02:20:00|11281.6|11278.1|11280.6|11277.6|11284.1|11280.6|11279.1|11276.1|102
1599704700000|2020-09-10 02:25:00|11281.1|11277.1|11291.6|11288.1|11294.1|11290.6|11279.6|11277.1|55
1599705000000|2020-09-10 02:30:00|11292.1|11289.1|11297.1|11293.6|11298.6|11295.6|11290.6|11288.1|92
1599705300000|2020-09-10 02:35:00|11297.6|11294.1|11291.1|11287.6|11297.6|11294.6|11289.1|11286.1|83
1599705600000|2020-09-10 02:40:00|11292.1|11288.1|11303.1|11300.1|11303.6|11300.6|11291.1|11287.6|86
1599705900000|2020-09-10 02:45:00|11303.6|11300.6|11302.1|11299.1|11304.6|11301.1|11298.1|11295.1|92
1599706200000|2020-09-10 02:50:00|11302.6|11299.6|11309.6|11306.6|11309.6|11306.6|11299.1|11296.6|162
1599706500000|2020-09-10 02:55:00|11310.1|11308.1|11306.1|11303.1|11314.1|11310.6|11305.6|11302.6|125
1599706800000|2020-09-10 03:00:00|11307.1|11303.6|11306.1|11302.6|11310.6|11307.6|11304.1|11301.1|188
1599707100000|2020-09-10 03:05:00|11305.6|11302.1|11301.6|11298.1|11307.6|11304.6|11299.1|11296.1|103
1599707400000|2020-09-10 03:10:00|11301.1|11298.6|11301.1|11298.1|11303.1|11300.1|11299.6|11296.6|116
1599707700000|2020-09-10 03:15:00|11301.6|11297.6|11302.1|11298.6|11304.6|11301.1|11298.1|11295.1|126
1599708000000|2020-09-10 03:20:00|11302.6|11299.6|11309.6|11305.6|11310.6|11307.6|11301.6|11299.6|94
1599708300000|2020-09-10 03:25:00|11310.1|11306.1|11305.1|11302.1|11312.1|11309.1|11304.1|11300.1|109
1599708600000|2020-09-10 03:30:00|11305.6|11302.6|11314.1|11311.1|11319.1|11315.6|11304.6|11302.6|232
1599708900000|2020-09-10 03:35:00|11313.6|11311.6|11334.6|11330.1|11334.6|11330.6|11313.6|11311.1|259
1599709200000|2020-09-10 03:40:00|11335.6|11332.1|11329.1|11325.6|11339.6|11336.1|11328.6|11325.6|460
1599709500000|2020-09-10 03:45:00|11330.1|11326.6|11334.4|11332.4|11341.1|11339.1|11318.6|11316.6|578655
1599709800000|2020-09-10 03:50:00|11336|11334|11337.7|11335.7|11342.6|11340.6|11333.1|11331.1|309000
1599710100000|2020-09-10 03:55:00|11337.8|11335.8|11335.1|11333.1|11342.7|11340.7|11332.8|11330.8|202950
1599710400000|2020-09-10 04:00:00|11335.4|11333.4|11338.5|11336.5|11340.6|11338.6|11330.6|11328.6|140850
1599710700000|2020-09-10 04:05:00|11338.4|11336.4|11344.6|11342.6|11347.2|11345.2|11337|11335|274725
1599711000000|2020-09-10 04:10:00|11344.8|11342.8|11338.8|11336.8|11344.9|11342.9|11338.1|11336.1|119325
1599711300000|2020-09-10 04:15:00|11339|11337|11335.6|11333.6|11341.4|11339.4|11332.6|11330.6|194400
1599711600000|2020-09-10 04:20:00|11335.7|11333.7|11345.2|11343.2|11345.6|11343.6|11335.6|11333.6|132825
1599711900000|2020-09-10 04:25:00|11344.6|11342.6|11339.6|11337.6|11345.6|11343.6|11338.7|11336.7|114525
1599712200000|2020-09-10 04:30:00|11338.3|11336.3|11340.9|11338.9|11343.8|11341.8|11338.3|11336.3|59700
1599712500000|2020-09-10 04:35:00|11340.3|11338.3|11335.4|11333.4|11342.9|11340.9|11335.4|11333.4|120150
1599712800000|2020-09-10 04:40:00|11335.5|11333.5|11343.4|11341.4|11344.9|11342.9|11333.9|11331.9|131550
1599713100000|2020-09-10 04:45:00|11343.6|11341.6|11343|11341|11345.2|11343.2|11340.3|11338.3|48675
1599713400000|2020-09-10 04:50:00|11342.9|11340.9|11349.5|11347.5|11353.9|11351.9|11340.4|11338.4|224025
1599713700000|2020-09-10 04:55:00|11349.6|11347.6|11354.8|11352.8|11357.5|11355.5|11345.7|11343.7|121950
1599714000000|2020-09-10 05:00:00|11355.6|11353.6|11359.6|11357.6|11367|11365|11355.6|11353.6|384675
1599714300000|2020-09-10 05:05:00|11359.7|11357.7|11365.7|11363.7|11368.3|11366.3|11359.4|11357.4|96225
1599714600000|2020-09-10 05:10:00|11365.6|11363.6|11376.4|11374.4|11377|11375|11363.3|11361.3|193575
1599714900000|2020-09-10 05:15:00|11376|11374|11374|11372|11383.8|11381.8|11373.4|11371.4|232650
1599715200000|2020-09-10 05:20:00|11374.4|11372.4|11389|11387|11389|11387|11374.1|11372.1|201300
1599715500000|2020-09-10 05:25:00|11388.8|11386.8|11385.6|11383.6|11393.9|11391.9|11384.7|11382.7|177075
1599715800000|2020-09-10 05:30:00|11385.1|11383.1|11382.9|11380.9|11387|11385|11380.6|11378.6|174375
1599716100000|2020-09-10 05:35:00|11383|11381|11390.5|11388.5|11391.5|11389.5|11382.9|11380.9|85950
1599716400000|2020-09-10 05:40:00|11391.1|11389.1|11398.5|11396.5|11403.8|11401.8|11390.9|11388.9|276900
1599716700000|2020-09-10 05:45:00|11398.6|11396.6|11401.1|11399.1|11409.2|11407.2|11398.4|11396.4|255450
1599717000000|2020-09-10 05:50:00|11401.3|11399.3|11394.6|11392.6|11403.3|11401.3|11393.6|11391.6|149475
1599717300000|2020-09-10 05:55:00|11394.9|11392.9|11394.7|11392.7|11399|11397|11394.2|11392.2|88650
1599717600000|2020-09-10 06:00:00|11394.8|11392.8|11402.4|11400.4|11405.4|11403.4|11392.7|11390.7|78375
1599717900000|2020-09-10 06:05:00|11402.6|11400.6|11409.7|11407.7|11413|11411|11400.8|11398.8|219750
1599718200000|2020-09-10 06:10:00|11409.9|11407.9|11407.8|11405.8|11412.5|11410.5|11404.2|11402.2|128850
1599718500000|2020-09-10 06:15:00|11407.2|11405.2|11411.9|11409.9|11414.3|11412.3|11403.8|11401.8|151875
1599718800000|2020-09-10 06:20:00|11412.4|11410.4|11413.6|11411.6|11417.6|11415.6|11412|11410|112950
1599719100000|2020-09-10 06:25:00|11413.9|11411.9|11406.4|11404.4|11413.9|11411.9|11406|11404|136275
1599719400000|2020-09-10 06:30:00|11406.2|11404.2|11398.6|11396.6|11407.4|11405.4|11398.6|11396.6|137850
1599719700000|2020-09-10 06:35:00|11398.1|11396.1|11400.6|11398.6|11401.6|11399.6|11395.2|11393.2|159900
1599720000000|2020-09-10 06:40:00|11400.5|11398.5|11400.3|11398.3|11400.5|11398.5|11392.9|11390.9|95550
1599720300000|2020-09-10 06:45:00|11400.4|11398.4|11405.6|11403.6|11406.2|11404.2|11399.5|11397.5|85950
1599720600000|2020-09-10 06:50:00|11405.7|11403.7|11401.7|11399.7|11406|11404|11399.9|11397.9|48225
1599720900000|2020-09-10 06:55:00|11401.6|11399.6|11399.6|11397.6|11404|11402|11397.5|11395.5|58950
1599721200000|2020-09-10 07:00:00|11399.3|11397.3|11395.4|11393.4|11399.3|11397.3|11388.2|11386.2|186150
1599721500000|2020-09-10 07:05:00|11395.7|11393.7|11408.3|11406.3|11408.3|11406.3|11393.2|11391.2|150900
1599721800000|2020-09-10 07:10:00|11408.5|11406.5|11423.5|11421.5|11427.9|11425.9|11402.8|11400.8|274425
1599722100000|2020-09-10 07:15:00|11422.6|11420.6|11414.8|11412.8|11422.6|11420.6|11409.6|11407.6|166350
1599722400000|2020-09-10 07:20:00|11415|11413|11399.4|11397.4|11416.3|11414.3|11394.7|11392.7|238875
1599722700000|2020-09-10 07:25:00|11399.1|11397.1|11389.1|11387.1|11399.4|11397.4|11387.1|11385.1|182775
1599723000000|2020-09-10 07:30:00|11388.9|11386.9|11383.6|11381.6|11389.4|11387.4|11378.4|11376.4|333750
1599723300000|2020-09-10 07:35:00|11383|11381|11386.4|11384.4|11392.6|11390.6|11380.3|11378.3|130575
1599723600000|2020-09-10 07:40:00|11386.5|11384.5|11381|11379|11391.5|11389.5|11379.6|11377.6|148125
1599723900000|2020-09-10 07:45:00|11379.6|11377.6|11371.6|11369.6|11379.6|11377.6|11367.2|11365.2|334500
1599724200000|2020-09-10 07:50:00|11372.5|11370.5|11367.2|11365.2|11376.9|11374.9|11364.5|11362.5|257175
1599724500000|2020-09-10 07:55:00|11367.4|11365.4|11368|11366|11368.3|11366.3|11351.1|11349.1|440700
1599724800000|2020-09-10 08:00:00|11368.4|11366.4|11378.9|11376.9|11380.2|11378.2|11364.4|11362.4|197625
1599725100000|2020-09-10 08:05:00|11379|11377|11375.7|11373.7|11387.8|11385.8|11375.6|11373.6|176475
1599725400000|2020-09-10 08:10:00|11375|11373|11373.5|11371.5|11382.8|11380.8|11370.8|11368.8|97425
1599725700000|2020-09-10 08:15:00|11373.1|11371.1|11369.2|11367.2|11377.3|11375.3|11365.3|11363.3|164175
1599726000000|2020-09-10 08:20:00|11369|11367|11351.7|11349.7|11369|11367|11347.7|11345.7|285900
1599726300000|2020-09-10 08:25:00|11351.8|11349.8|11361.9|11359.9|11362.9|11360.9|11347.3|11345.3|139875
1599726600000|2020-09-10 08:30:00|11362.1|11360.1|11372.6|11370.6|11376.9|11374.9|11361.6|11359.6|162375
1599726900000|2020-09-10 08:35:00|11373.7|11371.7|11380.9|11378.9|11383.9|11381.9|11373.4|11371.4|106125
1599727200000|2020-09-10 08:40:00|11380.6|11378.6|11372.7|11370.7|11380.7|11378.7|11367.6|11365.6|69450
1599727500000|2020-09-10 08:45:00|11370.9|11368.9|11400.9|11398.9|11401.7|11399.7|11368.6|11366.6|212025
1599727800000|2020-09-10 08:50:00|11400.6|11398.6|11396.2|11394.2|11403|11401|11391.5|11389.5|118125
1599728100000|2020-09-10 08:55:00|11394.9|11392.9|11415.9|11413.9|11419.3|11417.3|11394.7|11392.7|353550
1599728400000|2020-09-10 09:00:00|11415.7|11413.7|11415.5|11413.5|11421.9|11419.9|11409.2|11407.2|170625
1599728700000|2020-09-10 09:05:00|11414.9|11412.9|11407|11405|11415.8|11413.8|11405.2|11403.2|148350
1599729000000|2020-09-10 09:10:00|11407.5|11405.5|11415|11413|11417.5|11415.5|11404.3|11402.3|116325
1599729300000|2020-09-10 09:15:00|11414.8|11412.8|11409|11407|11421.6|11419.6|11407.5|11405.5|139500
1599729600000|2020-09-10 09:20:00|11409.2|11407.2|11411|11409|11412.3|11410.3|11402.9|11400.9|79950
1599729900000|2020-09-10 09:25:00|11411.1|11409.1|11419.7|11417.7|11426.3|11424.3|11408.6|11406.6|142575
1599730200000|2020-09-10 09:30:00|11419.6|11417.6|11429.6|11427.6|11432.8|11430.8|11418.1|11416.1|315825
1599730500000|2020-09-10 09:35:00|11429.7|11427.7|11439.6|11437.6|11442.9|11440.9|11429.2|11427.2|362850
1599730800000|2020-09-10 09:40:00|11440.1|11438.1|11439.9|11437.9|11446.7|11444.7|11435.2|11433.2|326850
1599731100000|2020-09-10 09:45:00|11439.3|11437.3|11440.9|11438.9|11441.6|11439.6|11433.9|11431.9|269925
1599731400000|2020-09-10 09:50:00|11440.8|11438.8|11449|11447|11449|11447|11440.4|11438.4|298200
1599731700000|2020-09-10 09:55:00|11448.6|11446.6|11450.4|11448.4|11450.7|11448.7|11445|11443|337425
1599732000000|2020-09-10 10:00:00|11451.6|11447.2|11444.1|11440.6|11451.6|11449.1|11441.6|11439.1|422
1599732300000|2020-09-10 10:05:00|11445.1|11441.1|11444.1|11440.1|11448.1|11444.1|11440.1|11437.1|308
1599732600000|2020-09-10 10:10:00|11447.3|11437.3|11446.1|11436.1|11451.5|11441.5|11444.4|11434.4|14082290
1599732900000|2020-09-10 10:15:00|11445.8|11435.8|11445.5|11435.5|11449.1|11439.1|11442.6|11432.6|0
1599733200000|2020-09-10 10:20:00|11444.9|11434.9|11437.9|11427.9|11445.5|11435.5|11437.9|11427.9|0
1599733500000|2020-09-10 10:25:00|11438.2|11428.2|11432.7|11422.7|11438.2|11428.2|11425.5|11415.5|0
1599733800000|2020-09-10 10:30:00|11433.3|11423.3|11422|11412|11433.9|11423.9|11421.5|11411.5|0
1599734100000|2020-09-10 10:35:00|11421.7|11411.7|11418.1|11408.1|11424.4|11414.4|11411.2|11401.2|0
1599734400000|2020-09-10 10:40:00|11418.7|11408.7|11426.1|11421.6|11438.9|11432.1|11418.1|11408.1|117
1599734700000|2020-09-10 10:45:00|11427.1|11422.6|11428.1|11423.1|11430.6|11426.6|11424.6|11419.6|62
1599735000000|2020-09-10 10:50:00|11428.6|11423.6|11421.1|11417.1|11428.6|11424.6|11420.6|11417.1|74
1599735300000|2020-09-10 10:55:00|11420.6|11416.1|11414.1|11410.1|11423.1|11419.1|11410.1|11407.1|56
1599735600000|2020-09-10 11:00:00|11414.6|11410.6|11426.1|11421.6|11426.6|11423.1|11414.6|11410.6|39
1599735900000|2020-09-10 11:05:00|11426.6|11425.6|11423.1|11419.6|11431.6|11427.6|11423.1|11419.6|81
1599736200000|2020-09-10 11:10:00|11423.6|11420.1|11427.1|11423.1|11432.1|11428.6|11422.6|11419.6|30
1599736500000|2020-09-10 11:15:00|11426.6|11422.1|11425.6|11421.6|11427.1|11423.1|11423.6|11419.6|18
1599736800000|2020-09-10 11:20:00|11425.1|11420.6|11427.1|11423.1|11431.6|11428.1|11423.6|11420.1|24
1599737100000|2020-09-10 11:25:00|11428.1|11423.6|11438.1|11434.1|11439.6|11435.6|11427.6|11423.1|36
1599737400000|2020-09-10 11:30:00|11438.6|11433.1|11437.6|11433.1|11439.1|11434.6|11432.6|11428.1|16
1599737700000|2020-09-10 11:35:00|11439.1|11434.6|11440.6|11436.1|11443.1|11439.6|11436.6|11434.1|86
1599738000000|2020-09-10 11:40:00|11438.1|11435.6|11440.6|11433.1|11441.1|11438.6|11436.6|11433.1|32
1599738300000|2020-09-10 11:45:00|11441.6|11432.6|11440.1|11432.1|11441.6|11432.6|11440.1|11432.1|8
1599738600000|2020-09-10 11:50:00|11441.6|11432.6|11448.6|11443.6|11449.1|11444.1|11441.6|11432.6|40
1599738900000|2020-09-10 11:55:00|11449.1|11444.1|11451.6|11447.1|11453.1|11450.1|11449.1|11444.1|70
1599739200000|2020-09-10 12:00:00|11451.1|11448.6|11458.6|11455.1|11458.6|11455.6|11447.6|11444.6|92
1599739500000|2020-09-10 12:05:00|11458.1|11455.6|11458.1|11454.6|11466.6|11463.6|11458.1|11454.6|170
1599739800000|2020-09-10 12:10:00|11457.6|11453.6|11458.6|11455.1|11461.6|11458.1|11454.6|11451.6|20
1599740100000|2020-09-10 12:15:00|11458.1|11454.6|11461.1|11457.1|11461.6|11458.1|11454.1|11450.6|14
1599740400000|2020-09-10 12:20:00|11461.6|11456.6|11467.1|11463.6|11468.6|11464.6|11459.1|11455.6|19
1599740700000|2020-09-10 12:25:00|11466.6|11464.1|11463.6|11460.1|11471.1|11468.6|11463.6|11459.6|115
1599741000000|2020-09-10 12:30:00|11464.6|11460.6|11463.6|11460.1|11471.6|11468.1|11460.6|11456.1|125
1599741300000|2020-09-10 12:35:00|11463.1|11460.6|11478.1|11474.1|11483.6|11480.6|11462.6|11458.1|179
1599741600000|2020-09-10 12:40:00|11478.6|11473.6|11483.6|11480.1|11484.1|11481.1|11478.6|11473.6|40
1599741900000|2020-09-10 12:45:00|11482.6|11479.6|11496.1|11492.6|11496.6|11493.1|11482.1|11478.6|138
1599742200000|2020-09-10 12:50:00|11497.6|11493.1|11485.6|11481.6|11497.6|11494.1|11483.1|11480.1|81
1599742500000|2020-09-10 12:55:00|11485.1|11480.6|11480.1|11476.1|11485.6|11480.6|11476.6|11473.1|58
1599742800000|2020-09-10 13:00:00|11480.6|11476.6|11482.6|11478.6|11486.6|11484.1|11478.6|11475.1|45
1599743100000|2020-09-10 13:05:00|11483.1|11479.1|11484.1|11480.6|11486.6|11484.1|11481.1|11477.6|88
1599743400000|2020-09-10 13:10:00|11484.6|11482.6|11483.6|11479.6|11488.1|11484.1|11479.6|11476.6|53
1599743700000|2020-09-10 13:15:00|11484.1|11480.1|11494.1|11490.6|11496.1|11492.1|11484.1|11480.1|97
1599744000000|2020-09-10 13:20:00|11494.6|11489.1|11491.1|11487.1|11495.1|11491.6|11490.1|11486.1|31
1599744300000|2020-09-10 13:25:00|11491.6|11487.6|11492.6|11488.6|11493.6|11489.6|11488.1|11484.6|45
1599744600000|2020-09-10 13:30:00|11492.1|11488.1|11491.6|11487.6|11492.1|11489.1|11471.6|11467.1|148
1599744900000|2020-09-10 13:35:00|11491.1|11486.6|11492.6|11488.6|11493.6|11489.6|11483.6|11479.6|57
1599745200000|2020-09-10 13:40:00|11493.6|11489.1|11493.1|11488.1|11500.6|11496.1|11488.6|11485.1|133
1599745500000|2020-09-10 13:45:00|11494.1|11487.6|11490.6|11487.1|11500.6|11497.1|11489.1|11485.6|133
1599745800000|2020-09-10 13:50:00|11491.1|11487.6|11492.6|11488.6|11496.6|11493.1|11484.6|11480.6|190
1599746100000|2020-09-10 13:55:00|11492.1|11488.1|11487.1|11483.1|11498.1|11495.6|11484.1|11480.1|111
1599746400000|2020-09-10 14:00:00|11487.6|11483.6|11497.6|11493.6|11498.1|11495.1|11486.1|11482.6|111
1599746700000|2020-09-10 14:05:00|11497.1|11493.1|11488.6|11484.1|11497.6|11494.6|11486.1|11482.6|90
1599747000000|2020-09-10 14:10:00|11488.1|11484.6|11486.1|11482.6|11490.1|11486.1|11476.1|11473.6|254
1599747300000|2020-09-10 14:15:00|11485.6|11481.6|11480.1|11475.6|11489.1|11485.6|11478.6|11474.6|190
1599747600000|2020-09-10 14:20:00|11479.6|11476.1|11475.1|11472.1|11485.6|11481.1|11475.1|11472.1|69
1599747900000|2020-09-10 14:25:00|11476.1|11470.1|11463.6|11460.1|11476.1|11470.1|11463.1|11460.1|222
1599748200000|2020-09-10 14:30:00|11463.1|11459.6|11478.1|11474.1|11481.6|11477.6|11463.1|11459.6|108
1599748500000|2020-09-10 14:35:00|11478.6|11472.6|11477.1|11472.6|11480.1|11475.6|11471.6|11468.1|106
1599748800000|2020-09-10 14:40:00|11477.6|11473.1|11469.1|11465.6|11478.6|11474.1|11468.1|11465.1|109
1599749100000|2020-09-10 14:45:00|11468.6|11465.1|11445.1|11441.1|11470.1|11466.1|11441.1|11437.6|356
1599749400000|2020-09-10 14:50:00|11446.1|11441.6|11455.1|11450.1|11458.6|11454.1|11440.6|11436.6|107
1599749700000|2020-09-10 14:55:00|11454.1|11449.6|11436.1|11431.1|11455.6|11450.6|11426.1|11422.1|362
1599750000000|2020-09-10 15:00:00|11437.1|11430.6|11447.6|11444.6|11451.1|11447.1|11423.6|11419.6|237
1599750300000|2020-09-10 15:05:00|11448.6|11445.1|11456.6|11451.6|11463.6|11458.6|11443.6|11439.6|151
1599750600000|2020-09-10 15:10:00|11457.1|11452.1|11457.6|11453.1|11461.6|11457.1|11444.6|11440.6|83
1599750900000|2020-09-10 15:15:00|11458.1|11452.1|11450.6|11446.6|11459.6|11454.6|11438.6|11434.6|126
1599751200000|2020-09-10 15:20:00|11452.6|11448.1|11456.1|11450.1|11461.6|11456.1|11452.1|11447.1|131
1599751500000|2020-09-10 15:25:00|11455.6|11451.1|11461.6|11456.6|11461.6|11456.6|11450.6|11447.1|34
1599751800000|2020-09-10 15:30:00|11461.1|11455.1|11449.1|11443.6|11461.6|11455.1|11447.6|11443.1|40
1599752100000|2020-09-10 15:35:00|11449.6|11444.1|11460.6|11455.6|11466.6|11461.6|11448.1|11443.6|99
1599752400000|2020-09-10 15:40:00|11460.1|11454.6|11462.6|11458.1|11466.6|11462.1|11458.1|11454.6|26
1599752700000|2020-09-10 15:45:00|11463.1|11458.6|11463.6|11458.6|11464.6|11459.6|11452.6|11450.1|65
1599753000000|2020-09-10 15:50:00|11464.1|11459.6|11451.6|11446.6|11464.1|11460.1|11451.6|11446.6|13
1599753300000|2020-09-10 15:55:00|11452.1|11446.1|11448.1|11442.6|11452.6|11446.1|11442.6|11437.6|139
1599753600000|2020-09-10 16:00:00|11447.6|11443.1|11436.6|11432.1|11448.6|11444.1|11429.6|11426.1|186
1599753900000|2020-09-10 16:05:00|11436.1|11432.6|11439.6|11434.1|11445.1|11440.6|11434.6|11432.1|37
1599754200000|2020-09-10 16:10:00|11439.1|11435.6|11441.6|11436.6|11448.1|11443.6|11439.1|11434.6|51
1599754500000|2020-09-10 16:15:00|11441.1|11435.6|11442.1|11436.6|11446.6|11441.1|11435.6|11432.6|49
1599754800000|2020-09-10 16:20:00|11441.6|11436.1|11430.6|11425.6|11442.6|11437.6|11427.6|11422.6|115
1599755100000|2020-09-10 16:25:00|11431.1|11426.1|11433.1|11428.1|11433.1|11428.6|11426.6|11422.6|26
1599755400000|2020-09-10 16:30:00|11432.6|11427.6|11432.1|11427.6|11439.1|11435.1|11428.1|11423.1|39
1599755700000|2020-09-10 16:35:00|11431.6|11426.6|11420.1|11415.1|11432.1|11427.1|11417.1|11414.1|143
1599756000000|2020-09-10 16:40:00|11419.6|11414.6|11418.1|11414.6|11427.6|11423.6|11417.6|11414.6|112
1599756300000|2020-09-10 16:45:00|11418.6|11415.6|11416.1|11411.6|11422.6|11418.6|11413.6|11410.1|157
1599756600000|2020-09-10 16:50:00|11415.6|11411.1|11420.6|11416.1|11423.6|11419.1|11414.6|11410.1|23
1599756900000|2020-09-10 16:55:00|11421.1|11416.6|11422.1|11417.6|11426.6|11422.6|11420.6|11416.6|23
1599757200000|2020-09-10 17:00:00|11423.1|11418.1|11428.1|11423.6|11431.1|11427.1|11417.6|11414.6|37
1599757500000|2020-09-10 17:05:00|11427.6|11422.6|11428.6|11424.6|11429.1|11426.1|11425.1|11421.1|20
1599757800000|2020-09-10 17:10:00|11429.1|11425.1|11429.6|11424.6|11431.6|11429.1|11423.1|11420.1|49
1599758100000|2020-09-10 17:15:00|11430.1|11425.1|11436.6|11433.1|11439.1|11435.1|11429.1|11424.6|48
1599758400000|2020-09-10 17:20:00|11437.6|11432.6|11425.1|11421.1|11437.6|11432.6|11425.1|11421.1|30
1599758700000|2020-09-10 17:25:00|11425.6|11422.1|11421.6|11417.1|11428.1|11422.1|11417.6|11413.6|64
1599759000000|2020-09-10 17:30:00|11422.1|11418.1|11421.6|11417.1|11426.1|11421.1|11419.1|11415.6|19
1599759300000|2020-09-10 17:35:00|11422.6|11417.6|11413.1|11407.6|11425.6|11421.6|11410.1|11407.6|50
1599759600000|2020-09-10 17:40:00|11412.1|11408.1|11412.6|11405.1|11419.1|11412.6|11409.1|11404.1|73
1599759900000|2020-09-10 17:45:00|11413.1|11406.6|11413.6|11406.1|11414.6|11409.1|11408.1|11404.6|10
1599760200000|2020-09-10 17:50:00|11413.1|11406.6|11410.1|11405.1|11413.6|11407.6|11408.6|11404.6|5
1599760500000|2020-09-10 17:55:00|11410.6|11405.6|11415.1|11411.1|11416.6|11412.6|11409.6|11405.6|31
1599760800000|2020-09-10 18:00:00|11414.6|11409.1|11423.6|11419.1|11424.6|11420.1|11412.1|11408.1|32
1599761100000|2020-09-10 18:05:00|11423.1|11419.6|11414.6|11410.1|11423.1|11419.6|11410.1|11407.1|45
1599761400000|2020-09-10 18:10:00|11415.1|11410.6|11409.1|11404.6|11418.1|11414.1|11407.1|11404.1|72
1599761700000|2020-09-10 18:15:00|11410.1|11405.1|11397.6|11394.1|11411.1|11406.6|11396.6|11393.6|269
1599762000000|2020-09-10 18:20:00|11397.1|11393.6|11387.1|11383.1|11401.6|11398.1|11386.6|11383.1|216
1599762300000|2020-09-10 18:25:00|11386.6|11384.6|11367.6|11363.6|11395.6|11392.1|11367.1|11363.6|314
1599762600000|2020-09-10 18:30:00|11366.1|11364.1|11376.6|11372.6|11388.1|11384.1|11366.1|11363.1|270
1599762900000|2020-09-10 18:35:00|11375.1|11371.6|11384.6|11380.1|11385.6|11382.1|11372.6|11368.6|61
1599763200000|2020-09-10 18:40:00|11383.6|11379.6|11368.6|11364.1|11384.1|11380.1|11368.1|11364.1|186
1599763500000|2020-09-10 18:45:00|11368.1|11363.6|11391.6|11387.6|11394.6|11389.6|11367.6|11363.6|134
1599763800000|2020-09-10 18:50:00|11390.6|11387.1|11385.6|11381.1|11393.1|11388.6|11382.1|11378.1|41
1599764100000|2020-09-10 18:55:00|11386.1|11381.6|11393.6|11389.1|11395.6|11391.6|11384.6|11380.1|14
1599764400000|2020-09-10 19:00:00|11394.1|11390.1|11384.1|11379.6|11395.6|11390.1|11380.6|11377.1|42
1599764700000|2020-09-10 19:05:00|11384.6|11380.1|11373.6|11369.1|11386.6|11382.6|11371.1|11366.6|100
1599765000000|2020-09-10 19:10:00|11373.1|11368.6|11370.6|11366.1|11375.6|11371.1|11362.6|11359.6|75
1599765300000|2020-09-10 19:15:00|11370.1|11365.1|11361.6|11357.1|11374.6|11369.6|11359.6|11355.6|115
1599765600000|2020-09-10 19:20:00|11362.1|11357.6|11360.6|11356.6|11371.1|11366.6|11358.1|11354.1|123
1599765900000|2020-09-10 19:25:00|11361.6|11357.1|11369.6|11365.1|11372.6|11368.1|11358.1|11354.1|80
1599766200000|2020-09-10 19:30:00|11369.1|11364.6|11374.1|11369.6|11380.6|11376.6|11364.6|11360.1|93
1599766500000|2020-09-10 19:35:00|11374.6|11367.6|11375.1|11371.1|11375.6|11372.1|11365.1|11360.1|19
1599766800000|2020-09-10 19:40:00|11373.6|11370.6|11380.6|11375.1|11386.6|11384.1|11373.6|11368.1|75
1599767100000|2020-09-10 19:45:00|11379.6|11374.6|11371.1|11363.1|11382.1|11377.6|11367.6|11362.1|85
1599767400000|2020-09-10 19:50:00|11374.6|11362.6|11381.1|11373.1|11381.6|11373.6|11369.1|11362.6|17
1599767700000|2020-09-10 19:55:00|11380.6|11373.6|11362.6|11357.6|11381.6|11375.6|11360.6|11357.1|328
1599768000000|2020-09-10 20:00:00|11363.1|11357.1|11360.6|11355.6|11365.1|11357.6|11355.6|11352.1|203
1599768300000|2020-09-10 20:05:00|11361.1|11356.1|11359.1|11354.1|11361.6|11358.6|11354.6|11352.1|54
1599768600000|2020-09-10 20:10:00|11358.6|11352.6|11360.1|11353.1|11361.6|11355.6|11355.6|11352.1|20
1599768900000|2020-09-10 20:15:00|11359.6|11352.1|11360.1|11353.6|11360.1|11353.6|11359.1|11352.1|2
1599769200000|2020-09-10 20:20:00|11360.6||11360.6||11360.6||11360.1||0
1599769500000|2020-09-10 20:25:00|11360.1|11354.1|11360.6|11354.6|11361.1|11354.6|11360.1|11354.1|1
1599769800000|2020-09-10 20:30:00|11361.1|11355.1|11365.6|11356.6|11365.6|11356.6|11360.6|11355.1|2
1599770100000|2020-09-10 20:35:00|11365.1|11357.1|11362.6|11355.1|11365.1|11357.1|11362.1|11354.6|0
1599770400000|2020-09-10 20:40:00|11362.1|11354.6|11360.1|11352.1|11362.1|11355.1|11359.1|11352.1|18
1599770700000|2020-09-10 20:45:00|11359.6||11360.1||11361.6||11359.6||0
1599771000000|2020-09-10 20:50:00|11360.6|11352.6|11360.6|11352.6|11361.6|11352.6|11360.1|11352.1|1
1599771300000|2020-09-10 20:55:00|11359.6|11353.1|11360.9|11350.9|11361.1|11353.1|11356.6|11348.9|30
1599771600000|2020-09-10 21:00:00|11361.1|11351.1|11366.6|11357.1|11368.6|11359.6|11361.1|11351.1|6
1599772200000|2020-09-10 21:10:00|11368.1|11358.1|11370.6|11360.6|11370.6|11360.6|11368.1|11358.1|14144456
1599772500000|2020-09-10 21:15:00|11371|11361|11372.5|11362.5|11374.3|11364.3|11370.8|11360.8|0
1599772800000|2020-09-10 21:20:00|11372.8|11362.8|11372.8|11362.8|11373.7|11363.7|11372.3|11362.3|0
1599773100000|2020-09-10 21:25:00|11371.1|11361.1|11372.4|11362.4|11372.8|11362.8|11371.1|11361.1|0
1599773400000|2020-09-10 21:30:00|11372.8|11362.8|11372.5|11362.5|11372.9|11362.9|11371.5|11361.5|0
1599773700000|2020-09-10 21:35:00|11372.3|11362.3|11373.9|11363.9|11374.5|11364.5|11372.3|11362.3|0
1599774000000|2020-09-10 21:40:00|11374|11364|11373.2|11363.2|11374.9|11364.9|11373.2|11363.2|0
1599774300000|2020-09-10 21:45:00|11373.1|11363.1|11375.3|11365.3|11375.3|11365.3|11372.4|11362.4|0
1599774600000|2020-09-10 21:50:00|11374.9|11364.9|11374|11364|11375.3|11365.3|11373.5|11363.5|0
1599774900000|2020-09-10 21:55:00|11374.3|11364.3|11375.5|11365.5|11377.6|11367.6|11374|11364|0
1599775200000|2020-09-10 22:00:00|11380.3|11370.3|11392.8|11382.8|11400.8|11390.8|11380.3|11370.3|0
1599775500000|2020-09-10 22:05:00|11393.4|11383.4|11395.7|11385.7|11402.1|11392.1|11393.4|11383.4|0
1599775800000|2020-09-10 22:10:00|11396|11386|11396.6|11386.6|11397.2|11387.2|11387.1|11377.1|0
1599776100000|2020-09-10 22:15:00|11398.4|11388.4|11400.2|11390.2|11400.8|11390.8|11396.6|11386.6|0
1599776400000|2020-09-10 22:20:00|11400.8|11390.8|11392.5|11382.5|11400.8|11390.8|11387.5|11377.5|0
1599776700000|2020-09-10 22:25:00|11392.2|11382.2|11395.2|11385.2|11395.8|11385.8|11388.1|11378.1|0
1599777000000|2020-09-10 22:30:00|11395.5|11385.5|11397.6|11387.6|11398.8|11388.8|11394.6|11384.6|0
1599777300000|2020-09-10 22:35:00|11397.3|11387.3|11398.2|11388.2|11400|11390|11397|11387|0
1599777600000|2020-09-10 22:40:00|11398.5|11388.5|11398.6|11388.6|11399.4|11389.4|11393.2|11383.2|0
1599777900000|2020-09-10 22:45:00|11398.3|11388.3|11399.8|11389.8|11402.8|11392.8|11397.7|11387.7|0
1599778200000|2020-09-10 22:50:00|11399.5|11389.5|11404|11394|11405.2|11395.2|11399.2|11389.2|0
1599778500000|2020-09-10 22:55:00|11403.7|11393.7|11396.2|11386.2|11404|11394|11394.7|11384.7|0
1599778800000|2020-09-10 23:00:00|11396.8|11386.8|11398|11388|11401|11391|11392.6|11382.6|0
1599779100000|2020-09-10 23:05:00|11398.6|11388.6|11401|11391|11402.5|11392.5|11398.3|11388.3|0
1599779400000|2020-09-10 23:10:00|11401.3|11391.3|11406.7|11396.7|11407.9|11397.9|11401|11391|0
1599779700000|2020-09-10 23:15:00|11407.3|11397.3|11403|11393|11408.5|11398.5|11401.2|11391.2|0
1599780000000|2020-09-10 23:20:00|11402.7|11392.7|11402.3|11392.3|11403.6|11393.6|11399|11389|0
1599780300000|2020-09-10 23:25:00|11401.7|11391.7|11403.5|11393.5|11404.6|11394.6|11398.7|11388.7|0
1599780600000|2020-09-10 23:30:00|11402.9|11392.9|11404.7|11394.7|11409.2|11399.2|11402.9|11392.9|0
1599780900000|2020-09-10 23:35:00|11405.3|11395.3|11403.4|11393.4|11408.8|11398.8|11403.1|11393.1|0
1599781200000|2020-09-10 23:40:00|11403.1|11393.1|11402.3|11392.3|11403.4|11393.4|11400.5|11390.5|0
1599781500000|2020-09-10 23:45:00|11401.9|11391.9|11397.5|11387.5|11401.9|11391.9|11396.9|11386.9|0
1599781800000|2020-09-10 23:50:00|11398.1|11388.1|11396.9|11386.9|11402.9|11392.9|11396.9|11386.9|0
1599782100000|2020-09-10 23:55:00|11396.3|11386.3|11394.2|11384.2|11397.5|11387.5|11394.2|11384.2|0
1599782400000|2020-09-11 00:00:00|11393.9|11383.9|11389.4|11379.4|11402.3|11392.3|11385.2|11375.2|0
1599782700000|2020-09-11 00:05:00|11388.8|11378.8|11388.8|11378.8|11394.7|11384.7|11385.8|11375.8|0
1599783000000|2020-09-11 00:10:00|11388.2|11378.2|11392.3|11382.3|11392.3|11382.3|11384|11374|0
1599783300000|2020-09-11 00:15:00|11391.7|11381.7|11410.5|11400.5|11412.6|11402.6|11391.7|11381.7|0
1599783600000|2020-09-11 00:20:00|11410.8|11400.8|11419.4|11409.4|11422.3|11412.3|11409.6|11399.6|0
1599783900000|2020-09-11 00:25:00|11420|11410|11411.5|11401.5|11422|11412|11410.9|11400.9|0
1599784200000|2020-09-11 00:30:00|11411.2|11401.2|11417.9|11407.9|11418.2|11408.2|11410.9|11400.9|0
1599784500000|2020-09-11 00:35:00|11417.6|11407.6|11413.4|11403.4|11417.6|11407.6|11408.7|11398.7|0
1599784800000|2020-09-11 00:40:00|11414|11404|11409.9|11399.9|11415.2|11405.2|11409.3|11399.3|0
1599785100000|2020-09-11 00:45:00|11410.1|11400.1|11412.2|11402.2|11415.8|11405.8|11409.9|11399.9|0
1599785400000|2020-09-11 00:50:00|11412.8|11402.8|11411|11401|11414.6|11404.6|11409.9|11399.9|0
1599785700000|2020-09-11 00:55:00|11411.3|11401.3|11412.8|11402.8|11416.4|11406.4|11409.9|11399.9|0
1599786000000|2020-09-11 01:00:00|11412.2|11402.2|11407.8|11403.8|11412.8|11406.3|11388.8|11385.1|348
1599786300000|2020-09-11 01:05:00|11407.3|11403.3|11412.8|11409.3|11413.3|11409.3|11404.3|11400.3|379
1599786600000|2020-09-11 01:10:00|11412.3|11408.8|11417.8|11413.8|11418.8|11415.3|11411.3|11406.8|184
1599786900000|2020-09-11 01:15:00|11417.3|11414.3|11416.3|11412.8|11419.8|11417.3|11412.8|11408.8|191
1599787200000|2020-09-11 01:20:00|11416.8|11413.3|11413.8|11409.3|11416.8|11413.3|11410.8|11407.3|46
1599787500000|2020-09-11 01:25:00|11414.3|11409.8|11414.3|11410.3|11414.3|11411.8|11409.8|11405.8|29
1599787800000|2020-09-11 01:30:00|11413.8|11410.8|11418.3|11415.3|11419.3|11415.3|11410.3|11407.3|60
1599788100000|2020-09-11 01:35:00|11419.3|11415.8|11406.8|11403.3|11421.3|11417.3|11405.3|11400.8|116
1599788400000|2020-09-11 01:40:00|11406.3|11402.8|11401.8|11397.8|11406.8|11404.3|11401.8|11397.8|77
1599788700000|2020-09-11 01:45:00|11402.3|11396.3|11402.8|11399.3|11406.3|11401.8|11398.8|11395.3|131
1599789000000|2020-09-11 01:50:00|11403.3|11399.8|11404.3|11401.3|11406.3|11402.3|11401.8|11398.3|79
1599789300000|2020-09-11 01:55:00|11405.8|11402.3|11408.3|11402.8|11409.8|11406.8|11404.3|11400.8|107
1599789600000|2020-09-11 02:00:00|11407.8|11403.3|11404.8|11401.3|11408.3|11403.3|11403.3|11400.3|45
1599789900000|2020-09-11 02:05:00|11404.3|11400.8|11408.3|11405.3|11409.8|11406.3|11404.3|11400.8|55
1599790200000|2020-09-11 02:10:00|11407.8|11404.8|11413.8|11410.3|11416.3|11412.8|11407.8|11404.8|131
1599790500000|2020-09-11 02:15:00|11415.3|11410.8|11413.8|11410.8|11415.3|11411.8|11407.8|11404.8|64
1599790800000|2020-09-11 02:20:00|11414.3|11410.3|11416.3|11412.3|11418.3|11414.8|11413.3|11410.3|163
1599791100000|2020-09-11 02:25:00|11415.8|11412.8|11420.8|11416.8|11423.3|11420.3|11415.8|11412.3|68
1599791400000|2020-09-11 02:30:00|11420.3|11416.3|11423.8|11420.3|11424.3|11421.3|11419.3|11416.3|56
1599791700000|2020-09-11 02:35:00|11423.3|11420.8|11414.8|11410.8|11423.3|11421.3|11414.3|11410.8|108
1599792000000|2020-09-11 02:40:00|11414.3|11411.8|11421.8|11418.3|11423.3|11420.3|11414.3|11411.8|51
1599792300000|2020-09-11 02:45:00|11421.3|11418.8|11417.8|11414.8|11422.8|11419.3|11416.3|11412.8|84
1599792600000|2020-09-11 02:50:00|11417.3|11414.3|11413.3|11409.8|11419.8|11416.8|11412.3|11408.8|102
1599792900000|2020-09-11 02:55:00|11412.8|11408.8|11409.3|11405.3|11413.8|11410.3|11406.3|11402.8|115
1599793200000|2020-09-11 03:00:00|11408.8|11404.8|11407.8|11404.8|11411.3|11407.3|11403.8|11400.8|103
1599793500000|2020-09-11 03:05:00|11409.8|11406.3|11412.8|11409.8|11413.3|11409.8|11407.3|11403.8|88
1599793800000|2020-09-11 03:10:00|11412.3|11409.3|11411.3|11407.8|11412.8|11410.3|11410.3|11406.8|21
1599794100000|2020-09-11 03:15:00|11410.8|11406.8|11406.8|11403.3|11411.3|11406.8|11404.3|11401.3|23
1599794400000|2020-09-11 03:20:00|11407.3|11403.8|11409.8|11405.8|11411.8|11408.8|11407.3|11403.8|49
1599794700000|2020-09-11 03:25:00|11410.3|11406.3|11409.8|11406.3|11410.8|11407.3|11407.8|11404.3|27
1599795000000|2020-09-11 03:30:00|11409.3|11405.3|11419.8|11416.3|11420.8|11417.8|11400.8|11397.3|401
1599795300000|2020-09-11 03:35:00|11418.8|11415.3|11415.8|11412.8|11420.3|11417.8|11414.8|11412.3|209
1599795600000|2020-09-11 03:40:00|11416.8|11413.3|11413.8|11410.8|11419.3|11415.8|11411.8|11408.8|276
1599795900000|2020-09-11 03:45:00|11415.3|11411.8|11447.5|11445.5|11449.6|11447.6|11409|11407|443204
1599796200000|2020-09-11 03:50:00|11447.4|11445.4|11461.1|11459.1|11464|11462|11447.4|11445.4|343050
1599796500000|2020-09-11 03:55:00|11461.3|11459.3|11471.7|11469.7|11472.8|11470.8|11457.3|11455.3|268500
1599796800000|2020-09-11 04:00:00|11471.3|11469.3|11460.6|11458.6|11471.9|11469.9|11457|11455|282675
1599797100000|2020-09-11 04:05:00|11460.5|11458.5|11443.3|11441.3|11461.3|11459.3|11441.2|11439.2|253425
1599797400000|2020-09-11 04:10:00|11442.2|11440.2|11432.7|11430.7|11448.8|11446.8|11420.2|11418.2|368250
1599797700000|2020-09-11 04:15:00|11432.1|11430.1|11429.2|11427.2|11444.1|11442.1|11424.8|11422.8|178425
1599798000000|2020-09-11 04:20:00|11428.5|11426.5|11428.1|11426.1|11428.9|11426.9|11415.9|11413.9|211275
1599798300000|2020-09-11 04:25:00|11428.2|11426.2|11432.6|11430.6|11432.6|11430.6|11422.6|11420.6|92775
1599798600000|2020-09-11 04:30:00|11432.5|11430.5|11424.8|11422.8|11441.3|11439.3|11424.2|11422.2|147375
1599798900000|2020-09-11 04:35:00|11423.8|11421.8|11429.8|11427.8|11433.6|11431.6|11421.1|11419.1|95775
1599799200000|2020-09-11 04:40:00|11429.9|11427.9|11440.9|11438.9|11446.5|11444.5|11426.9|11424.9|135675
1599799500000|2020-09-11 04:45:00|11441.1|11439.1|11435|11433|11441.6|11439.6|11425|11423|91725
1599799800000|2020-09-11 04:50:00|11436|11434|11434.4|11432.4|11443.4|11441.4|11432.8|11430.8|93900
1599800100000|2020-09-11 04:55:00|11434.5|11432.5|11443.5|11441.5|11446.1|11444.1|11434|11432|148350
1599800400000|2020-09-11 05:00:00|11443.2|11441.2|11436.1|11434.1|11443.2|11441.2|11426.7|11424.7|150225
1599800700000|2020-09-11 05:05:00|11436.2|11434.2|11435|11433|11441.8|11439.8|11431|11429|72750
1599801000000|2020-09-11 05:10:00|11435.1|11433.1|11441.4|11439.4|11446.9|11444.9|11435.1|11433.1|105600
1599801300000|2020-09-11 05:15:00|11441.5|11439.5|11440.3|11438.3|11451|11449|11439.3|11437.3|108375
1599801600000|2020-09-11 05:20:00|11440.6|11438.6|11447.9|11445.9|11450|11448|11435.3|11433.3|77700
1599801900000|2020-09-11 05:25:00|11448.1|11446.1|11458.8|11456.8|11458.8|11456.8|11448.1|11446.1|149925
1599802200000|2020-09-11 05:30:00|11462.3|11460.3|11448.3|11446.3|11463.8|11461.8|11446.1|11444.1|106050
1599802500000|2020-09-11 05:35:00|11448.5|11446.5|11442.5|11440.5|11451.3|11449.3|11439.3|11437.3|94725
1599802800000|2020-09-11 05:40:00|11442.3|11440.3|11445.4|11443.4|11446.1|11444.1|11437.7|11435.7|83100
1599803100000|2020-09-11 05:45:00|11445.6|11443.6|11448.3|11446.3|11453.6|11451.6|11442.8|11440.8|94800
1599803400000|2020-09-11 05:50:00|11449.2|11447.2|11447.4|11445.4|11454.7|11452.7|11445.2|11443.2|35100
1599803700000|2020-09-11 05:55:00|11447.2|11445.2|11441.2|11439.2|11449.2|11447.2|11437.6|11435.6|91725
1599804000000|2020-09-11 06:00:00|11441.1|11439.1|11435.6|11433.6|11441.1|11439.1|11430.6|11428.6|130650
1599804300000|2020-09-11 06:05:00|11436.4|11434.4|11438.4|11436.4|11438.6|11436.6|11429.9|11427.9|90450
1599804600000|2020-09-11 06:10:00|11437.3|11435.3|11431.2|11429.2|11442.3|11440.3|11428.2|11426.2|91800
1599804900000|2020-09-11 06:15:00|11430.6|11428.6|11428.8|11426.8|11437.4|11435.4|11425.2|11423.2|91875
1599805200000|2020-09-11 06:20:00|11429.5|11427.5|11428.4|11426.4|11432.7|11430.7|11420.4|11418.4|116850
1599805500000|2020-09-11 06:25:00|11428.5|11426.5|11432.9|11430.9|11435.9|11433.9|11425.7|11423.7|68775
1599805800000|2020-09-11 06:30:00|11433.3|11431.3|11430.3|11428.3|11440.6|11438.6|11430.3|11428.3|69525
1599806100000|2020-09-11 06:35:00|11430.2|11428.2|11431.5|11429.5|11432.5|11430.5|11421.6|11419.6|87675
1599806400000|2020-09-11 06:40:00|11431.8|11429.8|11444.5|11442.5|11446|11444|11431.8|11429.8|166500
1599806700000|2020-09-11 06:45:00|11443.4|11441.4|11447.4|11445.4|11451.5|11449.5|11441.7|11439.7|150450
1599807000000|2020-09-11 06:50:00|11447.5|11445.5|11443.6|11441.6|11450.8|11448.8|11441.9|11439.9|80625
1599807300000|2020-09-11 06:55:00|11443.5|11441.5|11444.1|11442.1|11448|11446|11440|11438|60900
1599807600000|2020-09-11 07:00:00|11444.7|11442.7|11439.2|11437.2|11444.7|11442.7|11436.1|11434.1|46875
1599807900000|2020-09-11 07:05:00|11439|11437|11437.8|11435.8|11445|11443|11437.8|11435.8|25050
1599808200000|2020-09-11 07:10:00|11437.5|11435.5|11445|11443|11445.9|11443.9|11435.4|11433.4|48675
1599808500000|2020-09-11 07:15:00|11444.9|11442.9|11452.5|11450.5|11452.8|11450.8|11439.3|11437.3|87975
1599808800000|2020-09-11 07:20:00|11452.3|11450.3|11453.6|11451.6|11458.8|11456.8|11451.1|11449.1|127200
1599809100000|2020-09-11 07:25:00|11453.5|11451.5|11447.5|11445.5|11457.1|11455.1|11447.5|11445.5|63150
1599809400000|2020-09-11 07:30:00|11447.4|11445.4|11444.1|11442.1|11448|11446|11439.9|11437.9|68400
1599809700000|2020-09-11 07:35:00|11444.3|11442.3|11433.1|11431.1|11444.6|11442.6|11430.8|11428.8|95475
1599810000000|2020-09-11 07:40:00|11431.2|11429.2|11414.7|11412.7|11431.2|11429.2|11406.2|11404.2|443625
1599810300000|2020-09-11 07:45:00|11414.8|11412.8|11417.5|11415.5|11423.9|11421.9|11407.3|11405.3|145800
1599810600000|2020-09-11 07:50:00|11417.2|11415.2|11423.3|11421.3|11424.3|11422.3|11413.9|11411.9|90150
1599810900000|2020-09-11 07:55:00|11423.2|11421.2|11423.6|11421.6|11428.6|11426.6|11415.4|11413.4|84750
1599811200000|2020-09-11 08:00:00|11423.8|11421.8|11420.8|11418.8|11431.7|11429.7|11417.4|11415.4|85350
1599811500000|2020-09-11 08:05:00|11420.3|11418.3|11426|11424|11427.8|11425.8|11413.8|11411.8|102975
1599811800000|2020-09-11 08:10:00|11426.3|11424.3|11432|11430|11437.6|11435.6|11424.8|11422.8|104175
1599812100000|2020-09-11 08:15:00|11432.5|11430.5|11433.6|11431.6|11433.6|11431.6|11424.5|11422.5|64800
1599812400000|2020-09-11 08:20:00|11433.1|11431.1|11421.3|11419.3|11435.3|11433.3|11420.5|11418.5|68100
1599812700000|2020-09-11 08:25:00|11421.5|11419.5|11419.4|11417.4|11421.5|11419.5|11410.6|11408.6|137700
1599813000000|2020-09-11 08:30:00|11419.2|11417.2|11431.5|11429.5|11431.5|11429.5|11419.2|11417.2|74475
1599813300000|2020-09-11 08:35:00|11430.8|11428.8|11441.1|11439.1|11445.4|11443.4|11429.7|11427.7|174225
1599813600000|2020-09-11 08:40:00|11441|11439|11444.9|11442.9|11444.9|11442.9|11437.8|11435.8|91800
1599813900000|2020-09-11 08:45:00|11445.3|11443.3|11440.1|11438.1|11456.2|11454.2|11438|11436|197775
1599814200000|2020-09-11 08:50:00|11440.2|11438.2|11430.8|11428.8|11441.6|11439.6|11427|11425|82125
1599814500000|2020-09-11 08:55:00|11430.1|11428.1|11427.6|11425.6|11431.3|11429.3|11423.1|11421.1|70425
1599814800000|2020-09-11 09:00:00|11428.3|11426.3|11426.1|11424.1|11429|11427|11419.6|11417.6|75825
1599815100000|2020-09-11 09:05:00|11426|11424|11439.8|11437.8|11443.6|11441.6|11424.5|11422.5|103950
1599815400000|2020-09-11 09:10:00|11439.7|11437.7|11430.9|11428.9|11441|11439|11425.8|11423.8|95925
1599815700000|2020-09-11 09:15:00|11431|11429|11438.8|11436.8|11439.9|11437.9|11429.8|11427.8|112425
1599816000000|2020-09-11 09:20:00|11438.7|11436.7|11444.3|11442.3|11448.9|11446.9|11437.3|11435.3|149250
1599816300000|2020-09-11 09:25:00|11444.4|11442.4|11444.4|11442.4|11453.4|11451.4|11442.2|11440.2|104025
1599816600000|2020-09-11 09:30:00|11444|11442|11449.7|11447.7|11463.3|11461.3|11443.2|11441.2|323325
1599816900000|2020-09-11 09:35:00|11449.6|11447.6|11454.2|11452.2|11462.8|11460.8|11449.6|11447.6|172800
1599817200000|2020-09-11 09:40:00|11454.6|11452.6|11456.4|11454.4|11458.3|11456.3|11446.2|11444.2|171525
1599817500000|2020-09-11 09:45:00|11456.9|11454.9|11454.1|11452.1|11457.6|11455.6|11451.1|11449.1|139200
1599817800000|2020-09-11 09:50:00|11454.2|11452.2|11452.8|11450.8|11455.4|11453.4|11450|11448|148350
1599818100000|2020-09-11 09:55:00|11451.9|11449.9|11454.2|11452.2|11455.2|11453.2|11449.6|11447.6|256950
1599818400000|2020-09-11 10:00:00|11451.8|11449.3|11441.8|11437.8|11453.3|11449.8|11439.3|11436.3|236
1599818700000|2020-09-11 10:05:00|11441.3|11436.8|11438.8|11434.8|11443.8|11440.3|11437.3|11434.3|231
1599819000000|2020-09-11 10:10:00|11442.9|11432.9|11432.8|11422.8|11443.5|11433.5|11432.2|11422.2|9919614
1599819300000|2020-09-11 10:15:00|11432.2|11422.2|11432.8|11422.8|11437.5|11427.5|11430.4|11420.4|0
1599819600000|2020-09-11 10:20:00|11432.2|11422.2|11436.9|11426.9|11442.3|11432.3|11430.4|11420.4|0
1599819900000|2020-09-11 10:25:00|11437.5|11427.5|11441.5|11431.5|11441.5|11431.5|11436.2|11426.2|0
1599820200000|2020-09-11 10:30:00|11440.9|11430.9|11449.3|11439.3|11450.4|11440.4|11440.3|11430.3|0
1599820500000|2020-09-11 10:35:00|11449.8|11439.8|11451.6|11441.6|11451.6|11441.6|11445.7|11435.7|0
1599820800000|2020-09-11 10:40:00|11451.1|11441.1|11446.8|11441.3|11452.8|11443.3|11445.8|11438.8|20
1599821100000|2020-09-11 10:45:00|11446.3|11440.8|11445.8|11439.3|11446.3|11441.3|11445.8|11436.8|23
1599821400000|2020-09-11 10:50:00|11446.3|11439.8|11443.3|11437.3|11446.3|11441.8|11441.3|11436.8|14
1599821700000|2020-09-11 10:55:00|11441.3|11437.8|11442.8|11438.3|11444.8|11440.3|11439.3|11436.8|53
1599822000000|2020-09-11 11:00:00|11442.3|11438.8|11438.8|11434.8|11442.3|11438.8|11437.8|11434.3|29
1599822300000|2020-09-11 11:05:00|11439.8|11435.3|11439.8|11436.8|11441.3|11438.8|11438.3|11434.3|13
1599822600000|2020-09-11 11:10:00|11439.3|11436.3|11445.3|11441.3|11446.8|11443.8|11439.3|11435.3|49
1599822900000|2020-09-11 11:15:00|11444.8|11441.8|11444.3|11441.3|11446.3|11443.3|11440.3|11436.8|33
1599823200000|2020-09-11 11:20:00|11444.8|11441.8|11436.3|11432.8|11445.8|11442.3|11435.8|11432.3|21
1599823500000|2020-09-11 11:25:00|11436.8|11432.3|11433.3|11429.3|11438.3|11434.3|11430.8|11427.8|54
1599823800000|2020-09-11 11:30:00|11434.3|11429.8|11430.8|11427.3|11434.8|11431.3|11426.8|11422.8|26
1599824100000|2020-09-11 11:35:00|11431.3|11427.8|11435.3|11432.3|11435.3|11432.3|11430.8|11427.3|6
1599824400000|2020-09-11 11:40:00|11434.3|11431.3|11434.3|11430.3|11435.8|11431.8|11429.3|11426.8|39
1599824700000|2020-09-11 11:45:00|11433.8|11430.8|11442.8|11439.3|11443.8|11440.8|11433.8|11430.3|55
1599825000000|2020-09-11 11:50:00|11443.3|11439.8|11440.3|11435.3|11443.3|11439.8|11433.3|11429.8|31
1599825300000|2020-09-11 11:55:00|11439.8|11434.8|11435.8|11431.8|11440.3|11436.8|11435.3|11431.8|9
1599825600000|2020-09-11 12:00:00|11435.3|11430.8|11433.3|11429.3|11438.8|11435.3|11431.3|11427.8|15
1599825900000|2020-09-11 12:05:00|11434.3|11429.8|11433.3|11430.3|11437.3|11433.8|11431.3|11426.8|8
1599826200000|2020-09-11 12:10:00|11434.3|11429.8|11439.8|11436.3|11439.8|11436.3|11428.3|11424.8|35
1599826500000|2020-09-11 12:15:00|11438.8|11434.3|11436.3|11432.3|11441.3|11437.8|11436.3|11432.3|30
1599826800000|2020-09-11 12:20:00|11436.8|11432.8|11434.8|11430.8|11438.8|11435.3|11432.3|11428.8|11
1599827100000|2020-09-11 12:25:00|11435.8|11431.8|11431.8|11428.3|11436.3|11432.8|11431.8|11428.3|38
1599827400000|2020-09-11 12:30:00|11431.3|11426.8|11422.8|11418.3|11433.8|11430.3|11420.8|11416.8|90
1599827700000|2020-09-11 12:35:00|11422.3|11418.8|11423.8|11419.8|11423.8|11420.8|11416.8|11413.8|100
1599828000000|2020-09-11 12:40:00|11423.3|11418.8|11423.3|11418.8|11423.3|11419.8|11417.3|11414.3|62
1599828300000|2020-09-11 12:45:00|11422.8|11417.8|11419.3|11415.8|11423.8|11419.8|11419.3|11414.8|72
1599828600000|2020-09-11 12:50:00|11419.8|11415.3|11419.8|11415.8|11423.8|11420.8|11418.8|11415.3|36
1599828900000|2020-09-11 12:55:00|11420.8|11416.3|11419.8|11415.8|11423.3|11419.8|11418.8|11414.8|19
1599829200000|2020-09-11 13:00:00|11419.3|11414.8|11415.3|11411.8|11422.8|11418.3|11414.3|11411.8|52
1599829500000|2020-09-11 13:05:00|11416.3|11412.3|11420.3|11416.3|11420.3|11416.3|11415.8|11412.3|22
1599829800000|2020-09-11 13:10:00|11419.3|11415.8|11426.3|11421.8|11426.3|11421.8|11417.3|11414.3|21
1599830100000|2020-09-11 13:15:00|11426.8|11422.3|11431.8|11428.3|11432.8|11429.3|11426.8|11422.3|30
1599830400000|2020-09-11 13:20:00|11431.3|11427.8|11428.8|11425.3|11433.3|11427.8|11426.8|11424.3|11
1599830700000|2020-09-11 13:25:00|11428.3|11425.8|11432.3|11428.8|11433.8|11431.3|11427.3|11424.3|48
1599831000000|2020-09-11 13:30:00|11432.8|11429.3|11434.8|11428.8|11447.3|11443.8|11429.8|11426.8|459
1599831300000|2020-09-11 13:35:00|11432.8|11428.3|11437.3|11432.8|11441.3|11438.3|11420.3|11416.8|247
1599831600000|2020-09-11 13:40:00|11436.8|11433.3|11443.3|11437.3|11446.3|11442.3|11425.8|11421.8|263
1599831900000|2020-09-11 13:45:00|11442.8|11437.8|11452.8|11447.8|11453.3|11449.8|11439.3|11434.3|170
1599832200000|2020-09-11 13:50:00|11452.3|11446.8|11440.8|11437.3|11453.8|11450.8|11440.3|11436.8|120
1599832500000|2020-09-11 13:55:00|11441.3|11438.8|11420.3|11416.3|11443.8|11438.8|11417.8|11414.3|173
1599832800000|2020-09-11 14:00:00|11422.3|11415.3|11432.8|11429.3|11436.3|11432.8|11421.3|11415.3|113
1599833100000|2020-09-11 14:05:00|11432.3|11428.8|11424.3|11419.3|11438.8|11435.3|11420.8|11416.8|143
1599833400000|2020-09-11 14:10:00|11424.8|11418.8|11430.3|11426.3|11430.3|11427.3|11415.8|11410.3|126
1599833700000|2020-09-11 14:15:00|11429.8|11425.8|11436.8|11432.3|11438.3|11434.8|11419.8|11415.8|176
1599834000000|2020-09-11 14:20:00|11436.3|11432.8|11437.8|11433.8|11441.3|11438.3|11432.8|11428.3|243
1599834300000|2020-09-11 14:25:00|11437.3|11433.3|11429.8|11426.8|11441.3|11437.3|11426.8|11422.8|147
1599834600000|2020-09-11 14:30:00|11430.3|11427.3|11424.8|11421.3|11435.8|11432.3|11418.3|11414.8|162
1599834900000|2020-09-11 14:35:00|11424.3|11419.3|11424.8|11419.8|11431.3|11428.3|11421.8|11417.8|132
1599835200000|2020-09-11 14:40:00|11425.3|11419.3|11434.8|11432.3|11435.8|11432.3|11423.8|11419.3|82
1599835500000|2020-09-11 14:45:00|11435.8|11431.3|11442.8|11438.3|11443.3|11439.8|11433.8|11430.3|154
1599835800000|2020-09-11 14:50:00|11441.3|11437.8|11439.8|11434.8|11443.8|11441.3|11437.3|11434.3|50
1599836100000|2020-09-11 14:55:00|11441.3|11435.3|11427.3|11423.8|11441.8|11437.8|11426.8|11423.8|89
1599836400000|2020-09-11 15:00:00|11427.8|11424.3|11445.3|11441.3|11447.3|11444.3|11426.8|11423.8|131
1599836700000|2020-09-11 15:05:00|11444.8|11440.8|11449.3|11445.8|11449.8|11447.3|11441.3|11437.8|114
1599837000000|2020-09-11 15:10:00|11448.8|11446.8|11443.3|11439.3|11448.8|11446.8|11439.3|11436.3|74
1599837300000|2020-09-11 15:15:00|11442.8|11438.3|11442.8|11439.3|11446.3|11442.8|11436.3|11432.8|63
1599837600000|2020-09-11 15:20:00|11444.3|11439.8|11426.3|11422.3|11445.8|11440.8|11422.8|11419.3|145
1599837900000|2020-09-11 15:25:00|11427.3|11422.8|11425.8|11421.8|11427.8|11423.3|11418.3|11414.8|96
1599838200000|2020-09-11 15:30:00|11425.3|11421.3|11418.8|11413.8|11425.3|11421.3|11414.3|11411.3|78
1599838500000|2020-09-11 15:35:00|11417.3|11413.3|11416.3|11412.8|11418.8|11415.3|11413.3|11409.8|33
1599838800000|2020-09-11 15:40:00|11418.3|11412.3|11420.3|11416.3|11421.3|11417.8|11413.3|11409.8|82
1599839100000|2020-09-11 15:45:00|11419.8|11416.8|11416.8|11412.8|11422.3|11418.8|11415.3|11411.3|65
1599839400000|2020-09-11 15:50:00|11416.3|11411.3|11412.8|11408.3|11417.3|11413.8|11408.8|11405.3|76
1599839700000|2020-09-11 15:55:00|11413.3|11408.8|11412.8|11409.3|11417.3|11414.3|11412.8|11408.8|43
1599840000000|2020-09-11 16:00:00|11413.3|11408.3|11421.3|11416.8|11421.3|11418.3|11406.3|11402.8|117
1599840300000|2020-09-11 16:05:00|11420.8|11417.3|11424.3|11419.3|11426.3|11422.8|11418.8|11414.8|95
1599840600000|2020-09-11 16:10:00|11423.3|11420.3|11422.3|11417.8|11425.8|11422.8|11418.3|11414.3|53
1599840900000|2020-09-11 16:15:00|11423.3|11419.8|11427.8|11423.8|11428.3|11424.3|11417.3|11413.3|55
1599841200000|2020-09-11 16:20:00|11428.3|11424.3|11428.8|11424.3|11431.3|11428.3|11426.3|11422.3|15
1599841500000|2020-09-11 16:25:00|11428.3|11423.8|11422.3|11418.3|11428.3|11424.8|11421.3|11417.8|43
1599841800000|2020-09-11 16:30:00|11421.8|11417.8|11408.8|11404.8|11421.8|11417.8|11407.3|11404.3|140
1599842100000|2020-09-11 16:35:00|11409.8|11405.3|11408.3|11404.3|11413.8|11409.8|11407.3|11404.3|61
1599842400000|2020-09-11 16:40:00|11407.8|11404.8|11404.3|11400.3|11408.3|11404.8|11401.8|11398.3|121
1599842700000|2020-09-11 16:45:00|11403.8|11399.8|11406.3|11402.3|11406.3|11403.3|11401.3|11398.3|39
1599843000000|2020-09-11 16:50:00|11407.3|11402.8|11409.8|11406.3|11412.8|11409.8|11407.3|11401.8|50
1599843300000|2020-09-11 16:55:00|11409.3|11404.8|11396.3|11391.8|11411.3|11407.3|11394.8|11391.8|108
1599843600000|2020-09-11 17:00:00|11395.8|11392.3|11394.3|11391.3|11400.8|11396.3|11393.8|11391.3|29
1599843900000|2020-09-11 17:05:00|11395.3|11391.8|11388.8|11383.8|11396.3|11392.8|11382.8|11379.3|193
1599844200000|2020-09-11 17:10:00|11389.3|11383.3|11380.8|11377.3|11391.8|11387.8|11380.3|11376.8|137
1599844500000|2020-09-11 17:15:00|11382.3|11376.8|11390.8|11386.3|11395.3|11391.8|11379.8|11375.3|213
1599844800000|2020-09-11 17:20:00|11392.8|11386.8|11382.8|11379.3|11393.3|11388.3|11382.8|11379.3|32
1599845100000|2020-09-11 17:25:00|11383.8|11379.8|11375.8|11371.3|11386.3|11382.3|11373.3|11369.3|142
1599845400000|2020-09-11 17:30:00|11375.3|11371.8|11370.3|11366.8|11376.3|11373.3|11366.8|11363.3|126
1599845700000|2020-09-11 17:35:00|11371.3|11367.3|11380.3|11376.8|11381.3|11378.3|11371.3|11366.8|33
1599846000000|2020-09-11 17:40:00|11379.8|11376.3|11381.3|11377.3|11386.3|11383.3|11375.8|11371.8|96
1599846300000|2020-09-11 17:45:00|11382.3|11377.8|11382.8|11377.8|11386.3|11382.8|11377.8|11374.3|32
1599846600000|2020-09-11 17:50:00|11382.3|11378.3|11380.8|11377.8|11390.3|11386.8|11378.8|11374.8|95
1599846900000|2020-09-11 17:55:00|11381.3|11378.3|11369.3|11365.8|11383.8|11380.3|11369.3|11365.3|137
1599847200000|2020-09-11 18:00:00|11371.3|11366.3|11378.3|11373.8|11378.8|11375.8|11364.8|11361.8|175
1599847500000|2020-09-11 18:05:00|11377.8|11373.3|11387.3|11382.8|11390.3|11386.8|11375.3|11371.3|104
1599847800000|2020-09-11 18:10:00|11386.8|11382.3|11392.3|11387.3|11395.3|11391.3|11383.8|11379.8|88
1599848100000|2020-09-11 18:15:00|11391.8|11387.8|11384.3|11380.3|11393.8|11389.8|11383.8|11379.8|89
1599848400000|2020-09-11 18:20:00|11385.8|11380.8|11383.8|11380.3|11386.3|11382.3|11375.3|11371.8|187
1599848700000|2020-09-11 18:25:00|11383.3|11379.3|11370.8|11366.8|11386.3|11382.3|11370.3|11366.8|215
1599849000000|2020-09-11 18:30:00|11370.3|11367.3|11379.3|11374.3|11385.8|11382.8|11370.3|11367.3|119
1599849300000|2020-09-11 18:35:00|11378.8|11374.8|11386.8|11383.3|11388.8|11385.3|11377.8|11374.3|193
1599849600000|2020-09-11 18:40:00|11386.3|11382.3|11390.8|11385.3|11393.8|11391.3|11379.3|11374.8|240
1599849900000|2020-09-11 18:45:00|11390.3|11386.3|11379.8|11375.3|11390.3|11386.3|11379.8|11375.3|57
1599850200000|2020-09-11 18:50:00|11380.3|11376.8|11389.3|11382.8|11389.3|11385.8|11377.8|11374.3|123
1599850500000|2020-09-11 18:55:00|11388.8|11384.3|11382.3|11379.3|11390.3|11386.3|11381.3|11376.8|115
1599850800000|2020-09-11 19:00:00|11381.8|11377.8|11375.8|11371.3|11384.8|11379.8|11374.3|11370.3|146
1599851100000|2020-09-11 19:05:00|11376.3|11372.3|11367.3|11363.3|11377.8|11373.3|11366.8|11363.3|107
1599851400000|2020-09-11 19:10:00|11366.8|11362.8|11372.3|11369.3|11373.8|11370.8|11362.8|11359.3|114
1599851700000|2020-09-11 19:15:00|11373.3|11369.8|11390.8|11387.3|11390.8|11387.8|11373.3|11369.8|309
1599852000000|2020-09-11 19:20:00|11390.3|11386.8|11396.3|11391.8|11398.8|11396.3|11388.8|11384.8|141
1599852300000|2020-09-11 19:25:00|11395.8|11391.3|11393.3|11390.3|11400.3|11396.8|11392.8|11389.3|106
1599852600000|2020-09-11 19:30:00|11395.8|11391.3|11396.8|11391.8|11401.3|11397.8|11395.3|11390.8|129
1599852900000|2020-09-11 19:35:00|11396.3|11392.3|11386.8|11382.8|11397.3|11392.8|11382.8|11379.3|135
1599853200000|2020-09-11 19:40:00|11386.3|11382.3|11385.3|11381.3|11390.8|11386.3|11382.3|11377.8|66
1599853500000|2020-09-11 19:45:00|11385.8|11381.8|11387.3|11382.3|11388.8|11386.3|11378.3|11374.3|51
1599853800000|2020-09-11 19:50:00|11381.8|11382.8|11383.8|11379.3|11388.8|11385.3|11380.3|11376.8|67
1599854100000|2020-09-11 19:55:00|11384.3|11377.8|11384.3|11379.3|11387.8|11384.8|11381.3|11376.8|145
1599854400000|2020-09-11 20:00:00|11384.8|11381.3|11385.8|11380.3|11388.8|11384.8|11384.8|11378.3|40
1599854700000|2020-09-11 20:05:00|11385.3|11378.3|11387.3|11382.8|11387.8|11382.8|11384.3|11378.3|3
1599855000000|2020-09-11 20:10:00|11386.3|11381.8|11384.3|11379.3|11388.8|11385.3|11383.8|11378.3|42
1599855300000|2020-09-11 20:15:00|11385.3|11379.8|11387.3|11382.3|11387.3|11383.3|11384.8|11379.8|11
1599855600000|2020-09-11 20:20:00|11387.8|11382.8|11386.3|11381.3|11387.8|11383.3|11386.3|11381.3|10
1599855900000|2020-09-11 20:25:00|11386.8|11382.3|11388.3|11380.8|11388.8|11382.8|11386.8|11380.8|3
1599856200000|2020-09-11 20:30:00|11387.8|11379.8|11388.8|11379.8|11388.8|11381.8|11385.8|11378.3|55
1599856500000|2020-09-11 20:35:00|11388.3|11380.3|11388.3|11380.3|11390.8|11382.3|11387.3|11379.8|9
1599856800000|2020-09-11 20:40:00|11388.8|11381.8|11386.3|11380.3|11388.8|11381.8|11383.8|11374.8|65
1599857100000|2020-09-11 20:45:00|11387.8|11380.8|11386.8|11380.3|11388.8|11381.3|11386.8|11380.3|0
1599857400000|2020-09-11 20:50:00|11387.8|11380.8|11386.8|11380.3|11388.8|11381.3|11386.8|11380.3|1
1599857700000|2020-09-11 20:55:00|11387.3|11380.8|11391.3|11381.8|11391.3|11384.3|11383.8|11374.3|31
1600034400000|2020-09-13 22:00:00|11427.2|11417.2|11419.3|11409.3|11427.2|11417.2|11415.4|11405.4|0
1600034700000|2020-09-13 22:05:00|11419.9|11409.9|11422.3|11412.3|11422.6|11412.6|11417.5|11407.5|0
1600035000000|2020-09-13 22:10:00|11422.6|11412.6|11428.5|11418.5|11431.2|11421.2|11422.2|11412.2|0
1600035300000|2020-09-13 22:15:00|11428.8|11418.8|11426.1|11416.1|11430|11420|11425.8|11415.8|0
1600035600000|2020-09-13 22:20:00|11425.8|11415.8|11426.1|11416.1|11428.2|11418.2|11423.7|11413.7|0
1600035900000|2020-09-13 22:25:00|11425.8|11415.8|11431|11421|11436|11426|11424.3|11414.3|0
1600036200000|2020-09-13 22:30:00|11430.7|11420.7|11434.6|11424.6|11436.1|11426.1|11430.7|11420.7|0
1600036500000|2020-09-13 22:35:00|11434.3|11424.3|11437.9|11427.9|11437.9|11427.9|11433.1|11423.1|0
1600036800000|2020-09-13 22:40:00|11437.6|11427.6|11439.5|11429.5|11440.1|11430.1|11437|11427|0
1600037100000|2020-09-13 22:45:00|11440.1|11430.1|11442.8|11432.8|11444|11434|11439.5|11429.5|0
1600037400000|2020-09-13 22:50:00|11443.1|11433.1|11442|11432|11444|11434|11441|11431|0
1600037700000|2020-09-13 22:55:00|11442.2|11432.2|11439.3|11429.3|11442.2|11432.2|11439|11429|0
1600038000000|2020-09-13 23:00:00|11439|11429|11436.6|11426.6|11440.5|11430.5|11435.7|11425.7|0
1600038300000|2020-09-13 23:05:00|11436.3|11426.3|11436|11426|11437.2|11427.2|11434.2|11424.2|0
1600038600000|2020-09-13 23:10:00|11436.3|11426.3|11436|11426|11436.6|11426.6|11433.3|11423.3|0
1600038900000|2020-09-13 23:15:00|11436.3|11426.3|11429.1|11419.1|11436.9|11426.9|11428.2|11418.2|0
1600039200000|2020-09-13 23:20:00|11429.4|11419.4|11433.9|11423.9|11435.1|11425.1|11429.1|11419.1|0
1600039500000|2020-09-13 23:25:00|11434.2|11424.2|11442.7|11432.7|11442.7|11432.7|11433.6|11423.6|0
1600039800000|2020-09-13 23:30:00|11443.3|11433.3|11442.9|11432.9|11444.4|11434.4|11441.5|11431.5|0
1600040100000|2020-09-13 23:35:00|11442.7|11432.7|11444.4|11434.4|11444.7|11434.7|11442.1|11432.1|0
1600040400000|2020-09-13 23:40:00|11444.7|11434.7|11442.7|11432.7|11445|11435|11442.3|11432.3|0
1600040700000|2020-09-13 23:45:00|11442.9|11432.9|11445|11435|11445|11435|11441.7|11431.7|0
1600041000000|2020-09-13 23:50:00|11446.5|11436.5|11457.2|11447.2|11457.8|11447.8|11446.2|11436.2|0
1600041300000|2020-09-13 23:55:00|11456.6|11446.6|11456.6|11446.6|11457.8|11447.8|11456.6|11446.6|0
1600041600000|2020-09-14 00:00:00|11456|11446|11454.8|11444.8|11456.9|11446.9|11454.2|11444.2|0
1600041900000|2020-09-14 00:05:00|11455.1|11445.1|11456.9|11446.9|11457.8|11447.8|11454.8|11444.8|0
1600042200000|2020-09-14 00:10:00|11456.6|11446.6|11453|11443|11457.8|11447.8|11453|11443|0
1600042500000|2020-09-14 00:15:00|11452.4|11442.4|11453.9|11443.9|11453.9|11443.9|11449.4|11439.4|0
1600042800000|2020-09-14 00:20:00|11453.6|11443.6|11450.1|11440.1|11453.6|11443.6|11448.9|11438.9|0
1600043100000|2020-09-14 00:25:00|11450.3|11440.3|11449.5|11439.5|11451.2|11441.2|11447.7|11437.7|0
1600043400000|2020-09-14 00:30:00|11448.9|11438.9|11446.7|11436.7|11449.1|11439.1|11444.4|11434.4|0
1600043700000|2020-09-14 00:35:00|11446.5|11436.5|11448.8|11438.8|11449.7|11439.7|11446.5|11436.5|0
1600044000000|2020-09-14 00:40:00|11448.5|11438.5|11451.8|11441.8|11452.4|11442.4|11448.5|11438.5|0
1600044300000|2020-09-14 00:45:00|11452.1|11442.1|11453.6|11443.6|11455.4|11445.4|11451.8|11441.8|0
1600044600000|2020-09-14 00:50:00|11453.3|11443.3|11454.8|11444.8|11455.4|11445.4|11453|11443|0
1600044900000|2020-09-14 00:55:00|11455.1|11445.1|11453.3|11443.3|11457.2|11447.2|11453|11443|0
1600045200000|2020-09-14 01:00:00|11453|11443|11455.8|11451.3|11457.3|11454.8|11429.1|11419.1|332
1600045500000|2020-09-14 01:05:00|11454.8|11449.8|11464.8|11461.3|11464.8|11461.3|11449.3|11445.3|371
1600045800000|2020-09-14 01:10:00|11464.3|11461.8|11459.3|11455.3|11466.3|11463.8|11450.3|11444.8|220
1600046100000|2020-09-14 01:15:00|11458.8|11455.8|11456.8|11452.3|11463.3|11459.8|11456.8|11452.3|96
1600046400000|2020-09-14 01:20:00|11456.3|11453.3|11460.3|11456.3|11461.3|11458.3|11454.3|11450.3|81
1600046700000|2020-09-14 01:25:00|11459.8|11456.8|11465.3|11461.8|11465.3|11462.8|11459.3|11454.8|41
1600047000000|2020-09-14 01:30:00|11464.8|11460.8|11473.8|11469.8|11478.8|11475.8|11463.3|11459.8|156
1600047300000|2020-09-14 01:35:00|11474.8|11470.3|11474.8|11471.3|11475.8|11472.8|11467.8|11463.3|126
1600047600000|2020-09-14 01:40:00|11474.3|11471.8|11472.3|11469.3|11479.8|11476.8|11471.3|11467.8|153
1600047900000|2020-09-14 01:45:00|11471.8|11469.8|11472.8|11468.8|11476.8|11473.8|11470.8|11467.8|43
1600048200000|2020-09-14 01:50:00|11473.3|11469.8|11477.3|11474.3|11477.3|11474.3|11473.3|11469.8|47
1600048500000|2020-09-14 01:55:00|11477.8|11473.8|11480.3|11476.8|11481.3|11477.8|11476.8|11473.8|69
1600048800000|2020-09-14 02:00:00|11479.8|11477.3|11478.3|11475.3|11480.3|11477.3|11473.3|11470.8|36
1600049100000|2020-09-14 02:05:00|11478.8|11475.8|11481.3|11477.8|11482.3|11478.8|11477.8|11474.8|41
1600049400000|2020-09-14 02:10:00|11482.3|11478.3|11483.8|11480.8|11484.3|11481.3|11481.3|11477.8|31
1600049700000|2020-09-14 02:15:00|11484.3|11480.3|11486.8|11483.8|11487.3|11483.8|11483.3|11480.3|55
1600050000000|2020-09-14 02:20:00|11486.3|11482.8|11490.3|11486.8|11491.8|11488.8|11485.3|11482.8|169
1600050300000|2020-09-14 02:25:00|11490.8|11487.3|11485.3|11481.8|11492.8|11489.8|11483.8|11480.8|128
1600050600000|2020-09-14 02:30:00|11484.3|11481.3|11479.8|11476.3|11486.3|11482.8|11476.3|11472.3|157
1600050900000|2020-09-14 02:35:00|11480.8|11476.8|11482.8|11479.3|11483.8|11480.3|11479.8|11476.3|51
1600051200000|2020-09-14 02:40:00|11482.3|11478.8|11480.8|11477.3|11483.3|11479.8|11478.8|11475.3|29
1600051500000|2020-09-14 02:45:00|11481.3|11476.3|11481.8|11479.3|11481.8|11479.3|11477.8|11474.8|16
1600051800000|2020-09-14 02:50:00|11481.3|11478.3|11484.3|11481.3|11484.3|11481.8|11479.8|11476.3|37
1600052100000|2020-09-14 02:55:00|11483.8|11480.8|11483.8|11480.8|11488.8|11485.3|11482.8|11479.8|110
1600052400000|2020-09-14 03:00:00|11484.3|11479.8|11490.8|11486.3|11490.8|11487.8|11482.8|11479.8|103
1600052700000|2020-09-14 03:05:00|11491.3|11486.8|11487.8|11484.8|11491.8|11489.3|11487.3|11484.8|38
1600053000000|2020-09-14 03:10:00|11488.3|11485.3|11491.3|11488.3|11493.3|11489.8|11487.8|11484.8|64
1600053300000|2020-09-14 03:15:00|11490.8|11487.8|11495.3|11492.8|11499.8|11495.8|11490.8|11487.8|206
1600053600000|2020-09-14 03:20:00|11495.8|11493.3|11493.8|11490.8|11496.8|11493.8|11492.8|11490.3|86
1600053900000|2020-09-14 03:25:00|11493.3|11491.3|11492.3|11489.3|11494.8|11492.3|11490.8|11487.8|79
1600054200000|2020-09-14 03:30:00|11492.8|11489.8|11502.3|11499.3|11504.8|11500.8|11490.3|11487.3|244
1600054500000|2020-09-14 03:35:00|11501.3|11498.8|11508.8|11504.8|11514.3|11510.8|11497.8|11495.3|359
1600054800000|2020-09-14 03:40:00|11507.8|11505.3|11509.3|11505.8|11511.8|11508.8|11505.8|11502.8|322
1600055100000|2020-09-14 03:45:00|11510.3|11506.8|11523.8|11521.8|11530.5|11528.5|11506.8|11503.8|572172
1600055400000|2020-09-14 03:50:00|11527.4|11525.4|11538.8|11536.8|11538.8|11536.8|11526.8|11524.8|399150
1600055700000|2020-09-14 03:55:00|11537.9|11535.9|11530.1|11528.1|11540.1|11538.1|11530.1|11528.1|205800
1600056000000|2020-09-14 04:00:00|11530.2|11528.2|11527.8|11525.8|11537.7|11535.7|11526|11524|132075
1600056300000|2020-09-14 04:05:00|11527.2|11525.2|11528.8|11526.8|11529.9|11527.9|11523|11521|128025
1600056600000|2020-09-14 04:10:00|11528.5|11526.5|11529.9|11527.9|11533.3|11531.3|11524.9|11522.9|71250
1600056900000|2020-09-14 04:15:00|11529.8|11527.8|11522.9|11520.9|11531.6|11529.6|11520.5|11518.5|145725
1600057200000|2020-09-14 04:20:00|11522.8|11520.8|11524.9|11522.9|11526.8|11524.8|11521.6|11519.6|89250
1600057500000|2020-09-14 04:25:00|11525.1|11523.1|11521.8|11519.8|11525.1|11523.1|11515.6|11513.6|171300
1600057800000|2020-09-14 04:30:00|11522.1|11520.1|11528.7|11526.7|11530.4|11528.4|11521.9|11519.9|72525
1600058100000|2020-09-14 04:35:00|11527.9|11525.9|11530.7|11528.7|11532.7|11530.7|11527.9|11525.9|42675
1600058400000|2020-09-14 04:40:00|11530.6|11528.6|11526|11524|11533.7|11531.7|11524.7|11522.7|51675
1600058700000|2020-09-14 04:45:00|11526.6|11524.6|11530.3|11528.3|11530.7|11528.7|11524.5|11522.5|48450
1600059000000|2020-09-14 04:50:00|11530.6|11528.6|11540.9|11538.9|11543|11541|11529.3|11527.3|202650
1600059300000|2020-09-14 04:55:00|11540.5|11538.5|11538.1|11536.1|11544.3|11542.3|11534.4|11532.4|115275
1600059600000|2020-09-14 05:00:00|11538.7|11536.7|11540.4|11538.4|11540.4|11538.4|11535.8|11533.8|43125
1600059900000|2020-09-14 05:05:00|11540.6|11538.6|11540.9|11538.9|11544.5|11542.5|11539.3|11537.3|52875
1600060200000|2020-09-14 05:10:00|11540.8|11538.8|11538.6|11536.6|11541.1|11539.1|11535.8|11533.8|42825
1600060500000|2020-09-14 05:15:00|11538.2|11536.2|11534.8|11532.8|11541.4|11539.4|11534.4|11532.4|54750
1600060800000|2020-09-14 05:20:00|11534.9|11532.9|11537.8|11535.8|11539|11537|11534.9|11532.9|30000
1600061100000|2020-09-14 05:25:00|11537.5|11535.5|11538.9|11536.9|11543.6|11541.6|11537.5|11535.5|53550
1600061400000|2020-09-14 05:30:00|11538.5|11536.5|11535.9|11533.9|11540.3|11538.3|11535.5|11533.5|33375
1600061700000|2020-09-14 05:35:00|11536.6|11534.6|11539.5|11537.5|11541.5|11539.5|11533.8|11531.8|50925
1600062000000|2020-09-14 05:40:00|11539.4|11537.4|11541.3|11539.3|11543.6|11541.6|11537|11535|60525
1600062300000|2020-09-14 05:45:00|11541.6|11539.6|11539.9|11537.9|11544.4|11542.4|11539.4|11537.4|41475
1600062600000|2020-09-14 05:50:00|11539.8|11537.8|11540|11538|11540.7|11538.7|11536.2|11534.2|37650
1600062900000|2020-09-14 05:55:00|11539|11537|11539.9|11537.9|11540.8|11538.8|11536|11534|35850
1600063200000|2020-09-14 06:00:00|11539.4|11537.4|11547.1|11545.1|11549.2|11547.2|11539.4|11537.4|106650
1600063500000|2020-09-14 06:05:00|11547.8|11545.8|11555|11553|11555.4|11553.4|11546.7|11544.7|181500
1600063800000|2020-09-14 06:10:00|11555.1|11553.1|11552.3|11550.3|11557.4|11555.4|11549.6|11547.6|133950
1600064100000|2020-09-14 06:15:00|11552.4|11550.4|11547.6|11545.6|11552.4|11550.4|11545.1|11543.1|88950
1600064400000|2020-09-14 06:20:00|11549|11547|11550.8|11548.8|11552.1|11550.1|11547.9|11545.9|37275
1600064700000|2020-09-14 06:25:00|11550.3|11548.3|11551.2|11549.2|11554.2|11552.2|11548.9|11546.9|60750
1600065000000|2020-09-14 06:30:00|11551.1|11549.1|11549.9|11547.9|11555.1|11553.1|11548.5|11546.5|125250
1600065300000|2020-09-14 06:35:00|11549.7|11547.7|11550.5|11548.5|11551.9|11549.9|11547.8|11545.8|38475
1600065600000|2020-09-14 06:40:00|11550.1|11548.1|11544.3|11542.3|11550.4|11548.4|11542.4|11540.4|77850
1600065900000|2020-09-14 06:45:00|11545.8|11543.8|11545.5|11543.5|11548.2|11546.2|11540.7|11538.7|47775
1600066200000|2020-09-14 06:50:00|11545.6|11543.6|11541.7|11539.7|11548.3|11546.3|11541.3|11539.3|39750
1600066500000|2020-09-14 06:55:00|11541.6|11539.6|11539.8|11537.8|11546.8|11544.8|11537.4|11535.4|109800
1600066800000|2020-09-14 07:00:00|11539|11537|11540.2|11538.2|11543.8|11541.8|11537.4|11535.4|81975
1600067100000|2020-09-14 07:05:00|11540.6|11538.6|11544.7|11542.7|11547.7|11545.7|11540.3|11538.3|47850
1600067400000|2020-09-14 07:10:00|11544.1|11542.1|11540.9|11538.9|11544.1|11542.1|11539.6|11537.6|38775
1600067700000|2020-09-14 07:15:00|11540.8|11538.8|11538.8|11536.8|11543.7|11541.7|11535.5|11533.5|108900
1600068000000|2020-09-14 07:20:00|11538.9|11536.9|11540.1|11538.1|11542.5|11540.5|11538.8|11536.8|41475
1600068300000|2020-09-14 07:25:00|11539.8|11537.8|11546.2|11544.2|11546.2|11544.2|11535.8|11533.8|65925
1600068600000|2020-09-14 07:30:00|11544.5|11542.5|11542.8|11540.8|11547.2|11545.2|11540.2|11538.2|77175
1600068900000|2020-09-14 07:35:00|11542.1|11540.1|11540.6|11538.6|11542.3|11540.3|11536.3|11534.3|48225
1600069200000|2020-09-14 07:40:00|11540.7|11538.7|11532.3|11530.3|11540.7|11538.7|11526.9|11524.9|132975
1600069500000|2020-09-14 07:45:00|11532.7|11530.7|11522.7|11520.7|11532.9|11530.9|11518.6|11516.6|176175
1600069800000|2020-09-14 07:50:00|11521.6|11519.6|11530|11528|11532.1|11530.1|11520.5|11518.5|111900
1600070100000|2020-09-14 07:55:00|11530.4|11528.4|11520.7|11518.7|11530.9|11528.9|11520.7|11518.7|80850
1600070400000|2020-09-14 08:00:00|11518.6|11516.6|11520.1|11518.1|11523.7|11521.7|11505.2|11503.2|351900
1600070700000|2020-09-14 08:05:00|11520.3|11518.3|11510.3|11508.3|11524.9|11522.9|11509.2|11507.2|99300
1600071000000|2020-09-14 08:10:00|11510.1|11508.1|11511.6|11509.6|11512.4|11510.4|11501.8|11499.8|145050
1600071300000|2020-09-14 08:15:00|11511.7|11509.7|11522.8|11520.8|11522.8|11520.8|11511.5|11509.5|90675
1600071600000|2020-09-14 08:20:00|11523.4|11521.4|11515.1|11513.1|11523.8|11521.8|11509.5|11507.5|82800
1600071900000|2020-09-14 08:25:00|11514.8|11512.8|11512.9|11510.9|11515|11513|11508.2|11506.2|62100
1600072200000|2020-09-14 08:30:00|11512.8|11510.8|11473.8|11471.8|11518.1|11516.1|11468.2|11466.2|469425
1600072500000|2020-09-14 08:35:00|11473.6|11471.6|11440.1|11438.1|11473.6|11471.6|11430.4|11428.4|618600
1600072800000|2020-09-14 08:40:00|11439.3|11437.3|11438.4|11436.4|11445.8|11443.8|11418.7|11416.7|388875
1600073100000|2020-09-14 08:45:00|11439|11437|11423.1|11421.1|11445.8|11443.8|11414.6|11412.6|323550
1600073400000|2020-09-14 08:50:00|11424.2|11422.2|11409.9|11407.9|11424.2|11422.2|11391.4|11389.4|501525
1600073700000|2020-09-14 08:55:00|11408.5|11406.5|11409.1|11407.1|11413.5|11411.5|11385.6|11383.6|354525
1600074000000|2020-09-14 09:00:00|11409.8|11407.8|11422.8|11420.8|11429.1|11427.1|11405.4|11403.4|274800
1600074300000|2020-09-14 09:05:00|11422.4|11420.4|11413|11411|11424.6|11422.6|11402.4|11400.4|181275
1600074600000|2020-09-14 09:10:00|11413.7|11411.7|11424.5|11422.5|11427.6|11425.6|11412|11410|144375
1600074900000|2020-09-14 09:15:00|11424.3|11422.3|11423.8|11421.8|11434.3|11432.3|11416.4|11414.4|226575
1600075200000|2020-09-14 09:20:00|11423.6|11421.6|11433.2|11431.2|11439.3|11437.3|11423.2|11421.2|183525
1600075500000|2020-09-14 09:25:00|11434.2|11432.2|11439|11437|11446.1|11444.1|11432.1|11430.1|202950
1600075800000|2020-09-14 09:30:00|11439.1|11437.1|11462.9|11460.9|11473.4|11471.4|11439.1|11437.1|419625
1600076100000|2020-09-14 09:35:00|11463.1|11461.1|11449.6|11447.6|11464.8|11462.8|11441.7|11439.7|191925
1600076400000|2020-09-14 09:40:00|11449.9|11447.9|11444.9|11442.9|11451|11449|11436|11434|158850
1600076700000|2020-09-14 09:45:00|11444.5|11442.5|11434.3|11432.3|11445.7|11443.7|11430.6|11428.6|223200
1600077000000|2020-09-14 09:50:00|11434.4|11432.4|11425.6|11423.6|11437.8|11435.8|11422.7|11420.7|286575
1600077300000|2020-09-14 09:55:00|11425.3|11423.3|11422.2|11420.2|11428.3|11426.3|11420.8|11418.8|353550
1600077600000|2020-09-14 10:00:00|11423.1|11419.4|11419.3|11415.8|11423.1|11419.4|11416.3|11412.8|361
1600077900000|2020-09-14 10:05:00|11418.8|11415.3|11445.8|11442.8|11445.8|11442.8|11418.3|11414.8|501
1600078200000|2020-09-14 10:10:00|11431.9|11421.9|11440.9|11430.9|11443.3|11433.3|11431.3|11421.3|11323574
1600078500000|2020-09-14 10:15:00|11440.3|11430.3|11442.7|11432.7|11443.3|11433.3|11437.9|11427.9|0
1600078800000|2020-09-14 10:20:00|11443|11433|11432|11422|11443.3|11433.3|11431.4|11421.4|0
1600079100000|2020-09-14 10:25:00|11431.4|11421.4|11433.1|11423.1|11436.1|11426.1|11431.4|11421.4|0
1600079400000|2020-09-14 10:30:00|11433.7|11423.7|11437.3|11427.3|11438.5|11428.5|11431.9|11421.9|0
1600079700000|2020-09-14 10:35:00|11437.9|11427.9|11438.5|11428.5|11440.2|11430.2|11436.7|11426.7|0
1600080000000|2020-09-14 10:40:00|11439.1|11429.1|11442.8|11434.3|11445.8|11440.3|11438.3|11429.1|6
1600080300000|2020-09-14 10:45:00|11442.3|11437.3|11444.3|11439.8|11449.3|11443.3|11442.3|11434.3|34
1600080600000|2020-09-14 10:50:00|11443.8|11439.3|11446.3|11441.3|11447.8|11444.3|11443.3|11438.8|110
1600080900000|2020-09-14 10:55:00|11443.3|11439.8|11448.8|11444.8|11450.8|11446.8|11443.3|11439.8|65
1600081200000|2020-09-14 11:00:00|11448.3|11442.8|11446.3|11441.3|11448.8|11443.8|11444.3|11439.8|4
1600081500000|2020-09-14 11:05:00|11446.8|11441.8|11445.8|11441.8|11448.8|11445.3|11445.8|11441.8|34
1600081800000|2020-09-14 11:10:00|11445.3|11441.3|11444.8|11440.8|11445.3|11441.8|11441.8|11437.8|12
1600082100000|2020-09-14 11:15:00|11444.3|11440.3|11444.8|11440.8|11446.8|11442.8|11444.3|11440.3|23
1600082400000|2020-09-14 11:20:00|11444.3|11441.3|11448.8|11444.3|11449.3|11445.8|11444.3|11440.3|44
1600082700000|2020-09-14 11:25:00|11448.3|11444.8|11448.8|11445.3|11449.3|11446.3|11447.8|11443.8|5
1600083000000|2020-09-14 11:30:00|11448.3|11445.8|11448.3|11444.3|11448.8|11445.8|11444.3|11440.3|80
1600083300000|2020-09-14 11:35:00|11447.8|11443.8|11440.3|11436.3|11448.8|11444.8|11438.8|11435.3|142
1600083600000|2020-09-14 11:40:00|11439.8|11437.3|11437.8|11434.3|11441.3|11437.8|11437.3|11434.3|33
1600083900000|2020-09-14 11:45:00|11437.3|11434.8|11441.8|11437.8|11441.8|11437.8|11437.3|11434.3|12
1600084200000|2020-09-14 11:50:00|11442.3|11438.3|11443.8|11439.8|11445.3|11442.3|11442.3|11438.3|4
1600084500000|2020-09-14 11:55:00|11443.3|11439.3|11439.3|11435.3|11443.8|11440.3|11438.8|11435.3|8
1600084800000|2020-09-14 12:00:00|11438.8|11435.8|11434.8|11431.3|11439.3|11435.8|11434.8|11431.3|29
1600085100000|2020-09-14 12:05:00|11434.3|11430.8|11438.3|11434.8|11438.3|11435.3|11433.8|11430.8|28
1600085400000|2020-09-14 12:10:00|11439.3|11434.3|11439.3|11435.8|11441.8|11438.8|11439.3|11434.3|20
1600085700000|2020-09-14 12:15:00|11438.8|11434.8|11440.8|11437.8|11440.8|11438.3|11436.8|11433.3|19
1600086000000|2020-09-14 12:20:00|11441.3|11438.3|11439.8|11436.3|11442.3|11439.3|11439.3|11435.8|56
1600086300000|2020-09-14 12:25:00|11439.3|11435.3|11436.3|11432.8|11439.8|11436.3|11435.3|11432.3|12
1600086600000|2020-09-14 12:30:00|11435.8|11432.3|11435.3|11432.3|11441.3|11438.8|11435.3|11432.3|18
1600086900000|2020-09-14 12:35:00|11434.8|11431.8|11440.8|11436.8|11441.3|11438.3|11434.8|11431.8|22
1600087200000|2020-09-14 12:40:00|11440.3|11437.3|11439.3|11435.8|11440.8|11437.8|11439.3|11435.8|3
1600087500000|2020-09-14 12:45:00|11439.8|11436.3|11443.8|11440.8|11444.3|11441.3|11438.3|11434.8|12
1600087800000|2020-09-14 12:50:00|11442.8|11440.3|11441.8|11438.3|11444.3|11441.3|11439.8|11436.3|25
1600088100000|2020-09-14 12:55:00|11442.3|11438.8|11441.8|11438.3|11442.3|11439.8|11438.8|11435.8|23
1600088400000|2020-09-14 13:00:00|11442.3|11437.8|11442.8|11439.3|11444.3|11441.3|11439.8|11436.3|14
1600088700000|2020-09-14 13:05:00|11443.3|11439.8|11444.8|11441.8|11445.8|11443.3|11442.3|11438.3|25
1600089000000|2020-09-14 13:10:00|11445.3|11442.3|11444.3|11440.3|11448.8|11445.3|11443.8|11440.3|77
1600089300000|2020-09-14 13:15:00|11444.8|11441.3|11443.3|11439.3|11445.3|11441.8|11439.8|11437.3|28
1600089600000|2020-09-14 13:20:00|11444.3|11439.8|11444.3|11440.8|11445.3|11442.3|11443.8|11439.8|14
1600089900000|2020-09-14 13:25:00|11443.8|11440.3|11439.8|11436.3|11444.3|11440.8|11439.3|11435.8|17
1600090200000|2020-09-14 13:30:00|11439.3|11436.8|11435.3|11431.3|11453.8|11450.3|11428.8|11425.8|355
1600090500000|2020-09-14 13:35:00|11435.8|11431.8|11436.8|11433.3|11436.8|11433.8|11429.3|11425.3|127
1600090800000|2020-09-14 13:40:00|11435.3|11432.3|11444.3|11440.3|11452.8|11448.8|11435.3|11430.3|379
1600091100000|2020-09-14 13:45:00|11445.3|11440.8|11448.3|11444.3|11451.3|11448.3|11443.3|11439.3|126
1600091400000|2020-09-14 13:50:00|11449.3|11444.8|11442.8|11440.3|11454.8|11450.8|11442.8|11438.8|108
1600091700000|2020-09-14 13:55:00|11443.3|11439.8|11448.8|11444.8|11451.8|11448.3|11442.8|11439.8|55
1600092000000|2020-09-14 14:00:00|11450.3|11445.8|11451.8|11447.3|11455.8|11452.3|11446.8|11443.8|161
1600092300000|2020-09-14 14:05:00|11451.3|11446.8|11450.8|11446.8|11455.8|11452.3|11445.3|11441.8|138
1600092600000|2020-09-14 14:10:00|11451.3|11447.3|11449.8|11445.8|11455.8|11451.8|11449.3|11445.8|41
1600092900000|2020-09-14 14:15:00|11450.3|11446.8|11457.8|11453.8|11459.3|11455.8|11448.8|11445.8|55
1600093200000|2020-09-14 14:20:00|11457.3|11454.3|11452.3|11448.3|11459.3|11455.3|11451.8|11448.3|61
1600093500000|2020-09-14 14:25:00|11451.8|11448.8|11452.8|11449.3|11456.3|11453.3|11450.3|11447.3|52
1600093800000|2020-09-14 14:30:00|11452.3|11449.8|11448.3|11444.3|11454.3|11449.8|11443.8|11440.8|79
1600094100000|2020-09-14 14:35:00|11449.3|11444.8|11437.8|11434.3|11453.3|11449.3|11436.8|11434.3|118
1600094400000|2020-09-14 14:40:00|11438.3|11435.3|11443.8|11439.3|11446.8|11443.8|11434.8|11432.3|109
1600094700000|2020-09-14 14:45:00|11444.3|11440.3|11445.3|11440.8|11447.3|11444.8|11440.8|11437.3|39
1600095000000|2020-09-14 14:50:00|11444.8|11439.8|11441.3|11437.8|11451.8|11448.3|11440.3|11437.8|91
1600095300000|2020-09-14 14:55:00|11440.8|11436.8|11445.8|11441.3|11447.8|11444.3|11436.8|11433.3|106
1600095600000|2020-09-14 15:00:00|11445.3|11440.3|11445.3|11441.8|11448.8|11445.3|11441.8|11438.3|67
1600095900000|2020-09-14 15:05:00|11446.3|11442.3|11449.8|11445.8|11451.8|11448.8|11445.3|11441.3|32
1600096200000|2020-09-14 15:10:00|11449.3|11445.3|11442.3|11438.3|11449.8|11445.3|11437.3|11433.8|43
1600096500000|2020-09-14 15:15:00|11443.3|11437.8|11445.3|11441.3|11449.3|11446.3|11443.3|11437.8|31
1600096800000|2020-09-14 15:20:00|11446.3|11441.8|11451.8|11449.3|11451.8|11449.3|11445.8|11441.8|100
1600097100000|2020-09-14 15:25:00|11451.3|11448.3|11451.3|11447.8|11453.3|11449.8|11450.3|11446.3|105
1600097400000|2020-09-14 15:30:00|11452.3|11448.3|11457.3|11453.3|11457.8|11454.3|11451.3|11447.3|65
1600097700000|2020-09-14 15:35:00|11457.8|11453.8|11456.8|11453.3|11459.8|11455.8|11451.8|11448.8|63
1600098000000|2020-09-14 15:40:00|11455.8|11452.8|11457.8|11454.8|11460.3|11457.3|11455.8|11451.8|49
1600098300000|2020-09-14 15:45:00|11458.3|11455.8|11454.3|11450.3|11459.3|11455.8|11452.3|11449.3|77
1600098600000|2020-09-14 15:50:00|11454.8|11450.8|11453.3|11450.3|11456.8|11453.8|11452.8|11448.8|35
1600098900000|2020-09-14 15:55:00|11452.3|11449.8|11447.8|11444.3|11453.3|11449.8|11447.3|11444.3|57
1600099200000|2020-09-14 16:00:00|11447.3|11443.3|11447.8|11444.3|11450.8|11447.3|11443.3|11440.3|23
1600099500000|2020-09-14 16:05:00|11447.3|11443.8|11448.8|11445.3|11450.3|11446.8|11445.8|11442.8|10
1600099800000|2020-09-14 16:10:00|11449.3|11444.3|11444.3|11440.8|11449.8|11446.3|11443.8|11440.3|27
1600100100000|2020-09-14 16:15:00|11444.8|11440.3|11445.3|11441.3|11447.8|11444.3|11441.8|11438.8|24
1600100400000|2020-09-14 16:20:00|11445.8|11441.8|11445.3|11441.3|11448.3|11444.8|11442.8|11439.8|24
1600100700000|2020-09-14 16:25:00|11444.8|11441.8|11445.3|11441.8|11446.8|11443.3|11443.8|11440.3|20
1600101000000|2020-09-14 16:30:00|11446.3|11442.3|11443.3|11440.3|11448.3|11444.3|11442.3|11439.3|32
1600101300000|2020-09-14 16:35:00|11443.8|11439.8|11443.3|11439.3|11445.3|11441.8|11442.3|11438.8|9
1600101600000|2020-09-14 16:40:00|11442.8|11439.8|11443.3|11440.8|11446.8|11444.3|11441.8|11438.8|51
1600101900000|2020-09-14 16:45:00|11442.3|11440.3|11441.3|11437.3|11445.8|11442.8|11440.3|11437.3|46
1600102200000|2020-09-14 16:50:00|11440.8|11437.8|11437.8|11434.8|11444.8|11441.3|11437.3|11434.3|74
1600102500000|2020-09-14 16:55:00|11438.3|11434.3|11441.8|11438.3|11441.8|11438.3|11437.8|11434.3|9
1600102800000|2020-09-14 17:00:00|11442.8|11438.8|11444.3|11440.3|11447.8|11444.3|11442.8|11438.3|54
1600103100000|2020-09-14 17:05:00|11443.8|11440.8|11440.3|11436.8|11444.8|11441.3|11437.8|11434.8|69
1600103400000|2020-09-14 17:10:00|11439.8|11436.3|11440.8|11436.8|11441.3|11437.3|11437.8|11434.8|33
1600103700000|2020-09-14 17:15:00|11440.3|11436.3|11429.8|11425.8|11440.8|11436.8|11428.3|11425.3|84
1600104000000|2020-09-14 17:20:00|11429.3|11425.3|11433.3|11429.8|11434.8|11431.8|11426.8|11423.8|49
1600104300000|2020-09-14 17:25:00|11432.8|11429.3|11438.8|11434.8|11438.8|11435.3|11432.3|11427.3|39
1600104600000|2020-09-14 17:30:00|11438.3|11435.3|11433.8|11430.3|11441.8|11438.8|11428.3|11424.8|38
1600104900000|2020-09-14 17:35:00|11433.3|11429.3|11434.8|11431.3|11439.3|11435.3|11431.8|11428.3|62
1600105200000|2020-09-14 17:40:00|11434.3|11431.8|11432.8|11429.3|11438.3|11434.3|11432.8|11429.3|38
1600105500000|2020-09-14 17:45:00|11432.3|11428.8|11442.8|11439.3|11442.8|11439.3|11431.8|11427.3|30
1600105800000|2020-09-14 17:50:00|11443.3|11439.8|11445.8|11442.8|11446.3|11443.3|11441.8|11438.3|39
1600106100000|2020-09-14 17:55:00|11446.3|11443.3|11444.8|11441.3|11446.3|11443.8|11442.8|11439.3|29
1600106400000|2020-09-14 18:00:00|11444.3|11441.8|11444.8|11441.3|11444.8|11441.8|11441.8|11437.8|28
1600106700000|2020-09-14 18:05:00|11445.8|11441.8|11453.3|11449.3|11453.8|11450.8|11445.8|11441.3|91
1600107000000|2020-09-14 18:10:00|11453.8|11449.8|11456.3|11452.8|11456.8|11454.3|11450.3|11447.3|49
1600107300000|2020-09-14 18:15:00|11456.8|11453.3|11458.8|11454.8|11462.8|11459.3|11456.8|11453.3|180
1600107600000|2020-09-14 18:20:00|11460.3|11455.3|11463.3|11459.8|11464.3|11461.3|11458.8|11454.8|51
1600107900000|2020-09-14 18:25:00|11462.8|11459.3|11455.8|11451.3|11462.8|11459.3|11453.3|11449.8|20
1600108200000|2020-09-14 18:30:00|11455.3|11450.3|11457.3|11453.3|11459.8|11456.3|11453.8|11450.3|16
1600108500000|2020-09-14 18:35:00|11457.8|11452.3|11453.8|11449.3|11457.8|11453.3|11451.8|11448.3|18
1600108800000|2020-09-14 18:40:00|11454.3|11449.8|11454.3|11450.3|11460.8|11457.3|11446.8|11442.8|38
1600109100000|2020-09-14 18:45:00|11453.3|11449.8|11448.3|11444.3|11454.3|11450.3|11446.3|11442.3|12
1600109400000|2020-09-14 18:50:00|11449.3|11444.8|11447.8|11444.8|11456.8|11453.3|11446.8|11443.3|45
1600109700000|2020-09-14 18:55:00|11447.3|11442.8|11452.3|11447.8|11453.3|11448.8|11442.3|11437.3|18
1600110000000|2020-09-14 19:00:00|11451.3|11448.3|11450.8|11446.3|11454.8|11450.8|11447.3|11443.3|17
1600110300000|2020-09-14 19:05:00|11451.8|11446.8|11454.8|11449.3|11455.3|11451.3|11448.3|11444.3|15
1600110600000|2020-09-14 19:10:00|11454.3|11448.8|11449.3|11444.3|11454.3|11448.8|11448.3|11444.3|5
1600110900000|2020-09-14 19:15:00|11448.8|11443.3|11452.3|11446.8|11453.8|11448.8|11446.8|11441.8|42
1600111200000|2020-09-14 19:20:00|11451.8|11444.8|11442.3|11435.3|11452.3|11444.8|11438.3|11434.8|11
1600111500000|2020-09-14 19:25:00|11442.8|11435.8|11446.8|11442.8|11446.8|11442.8|11440.8|11435.8|23
1600111800000|2020-09-14 19:30:00|11447.8|11443.3|11449.3|11445.3|11451.3|11446.8|11442.3|11439.8|18
1600112100000|2020-09-14 19:35:00|11448.8|11443.3|11453.8|11451.3|11456.8|11454.3|11446.3|11443.3|85
1600112400000|2020-09-14 19:40:00|11454.3|11451.8|11460.8|11457.3|11462.8|11460.3|11453.3|11449.8|163
1600112700000|2020-09-14 19:45:00|11461.8|11458.3|11464.8|11460.8|11465.3|11462.8|11458.8|11455.3|130
1600113000000|2020-09-14 19:50:00|11463.3|11460.3|11461.3|11457.3|11465.8|11462.3|11459.8|11456.8|55
1600113300000|2020-09-14 19:55:00|11461.8|11458.3|11450.3|11446.8|11462.3|11458.3|11450.3|11446.3|106
1600113600000|2020-09-14 20:00:00|11450.8|11446.3|11452.8|11448.8|11453.8|11449.8|11450.3|11446.3|28
1600113900000|2020-09-14 20:05:00|11453.8|11449.3|11456.8|11453.3|11456.8|11453.8|11453.8|11449.3|12
1600114200000|2020-09-14 20:10:00|11457.3|11453.8|11460.3|11453.3|11460.3|11454.3|11457.3|11451.8|6
1600114500000|2020-09-14 20:15:00|11459.8|11452.8|11455.3|11450.3|11459.8|11454.8|11455.3|11450.3|0
1600114800000|2020-09-14 20:20:00|11454.8|11450.8|11455.3|11450.3|11455.8|11450.8|11454.8|11450.3|0
1600115100000|2020-09-14 20:25:00|11454.8|11449.8|11451.3|11446.8|11454.8|11449.8|11450.8|11446.3|1
1600115400000|2020-09-14 20:30:00|11450.8|11445.3|11451.3|11446.3|11451.3|11446.3|11450.8|11445.3|2
1600115700000|2020-09-14 20:35:00|11450.8|11445.8|11450.8|11445.8|11450.8|11445.8|11450.8|11445.8|0
1600116000000|2020-09-14 20:40:00|11450.3|11445.3|11448.3|11441.8|11450.3|11445.3|11448.3|11441.8|3
1600116300000|2020-09-14 20:45:00|11447.8|11441.3|11444.3|11439.8|11447.8|11441.3|11444.3|11439.8|1
1600116600000|2020-09-14 20:50:00|11443.8|11440.3|11450.8|11440.8|11450.8|11440.8|11443.3|11440.3|12
1600116900000|2020-09-14 20:55:00|11451.1|11441.1|11467.3|11459.8|11467.3|11459.8|11451.1|11441.1|38
1600117800000|2020-09-14 21:10:00|11464.8|11460.8|11470.8|11460.8|11470.8|11460.8|11464.8|11460.8|11390090
1600118100000|2020-09-14 21:15:00|11471|11461|11470.8|11460.8|11471|11461|11470.8|11460.8|0
1600118400000|2020-09-14 21:20:00|11470.6|11460.6|11472.3|11462.3|11472.5|11462.5|11469.6|11459.6|0
1600118700000|2020-09-14 21:25:00|11472.5|11462.5|11472.4|11462.4|11472.5|11462.5|11472.3|11462.3|0
1600119000000|2020-09-14 21:30:00|11472.5|11462.5|11474.8|11464.8|11474.8|11464.8|11472.5|11462.5|0
1600119300000|2020-09-14 21:35:00|11475|11465|11475.3|11465.3|11475.3|11465.3|11475|11465|0
1600119600000|2020-09-14 21:40:00|11475.4|11465.4|11476.2|11466.2|11476.4|11466.4|11475.4|11465.4|0
1600119900000|2020-09-14 21:45:00|11476.1|11466.1|11475.8|11465.8|11476.1|11466.1|11475.6|11465.6|0
1600120200000|2020-09-14 21:50:00|11475.7|11465.7|11475.9|11465.9|11475.9|11465.9|11475.2|11465.2|0
1600120500000|2020-09-14 21:55:00|11475.5|11465.5|11474.9|11464.9|11476.6|11466.6|11474.7|11464.7|0
1600120800000|2020-09-14 22:00:00|11472.8|11462.8|11479.6|11469.6|11480.8|11470.8|11472.8|11462.8|0
1600121100000|2020-09-14 22:05:00|11479.9|11469.9|11479.3|11469.3|11482.7|11472.7|11478.7|11468.7|0
1600121400000|2020-09-14 22:10:00|11479.9|11469.9|11475.7|11465.7|11479.9|11469.9|11475.4|11465.4|0
1600121700000|2020-09-14 22:15:00|11475.1|11465.1|11483.8|11473.8|11484.1|11474.1|11475.1|11465.1|0
1600122000000|2020-09-14 22:20:00|11484.1|11474.1|11488.1|11478.1|11490|11480|11483.5|11473.5|0
1600122300000|2020-09-14 22:25:00|11488.4|11478.4|11489.3|11479.3|11489.3|11479.3|11487|11477|0
1600122600000|2020-09-14 22:30:00|11488.7|11478.7|11489.6|11479.6|11490.2|11480.2|11486.6|11476.6|0
1600122900000|2020-09-14 22:35:00|11489.9|11479.9|11489.9|11479.9|11490.2|11480.2|11489.1|11479.1|0
1600123200000|2020-09-14 22:40:00|11489.6|11479.6|11492|11482|11492|11482|11489.6|11479.6|0
1600123500000|2020-09-14 22:45:00|11491.7|11481.7|11489.1|11479.1|11492.9|11482.9|11489.1|11479.1|0
1600123800000|2020-09-14 22:50:00|11490.2|11480.2|11492.6|11482.6|11493.2|11483.2|11489.9|11479.9|0
1600124100000|2020-09-14 22:55:00|11492.3|11482.3|11492.9|11482.9|11493.2|11483.2|11490.8|11480.8|0
1600124400000|2020-09-14 23:00:00|11493.2|11483.2|11490.8|11480.8|11493.2|11483.2|11489.9|11479.9|0
1600124700000|2020-09-14 23:05:00|11490.5|11480.5|11488.5|11478.5|11491.7|11481.7|11487.9|11477.9|0
1600125000000|2020-09-14 23:10:00|11488.7|11478.7|11494.7|11484.7|11495|11485|11488.7|11478.7|0
1600125300000|2020-09-14 23:15:00|11494.4|11484.4|11490.8|11480.8|11495|11485|11490.2|11480.2|0
1600125600000|2020-09-14 23:20:00|11491.4|11481.4|11491.9|11481.9|11493.5|11483.5|11490.2|11480.2|0
1600125900000|2020-09-14 23:25:00|11490.8|11480.8|11486|11476|11490.8|11480.8|11485.7|11475.7|0
1600126200000|2020-09-14 23:30:00|11487.2|11477.2|11482.4|11472.4|11488.4|11478.4|11482.4|11472.4|0
1600126500000|2020-09-14 23:35:00|11483|11473|11477.9|11467.9|11483.6|11473.6|11476.1|11466.1|0
1600126800000|2020-09-14 23:40:00|11478.2|11468.2|11473.1|11463.1|11479.1|11469.1|11472.5|11462.5|0
1600127100000|2020-09-14 23:45:00|11472.5|11462.5|11474.3|11464.3|11474.9|11464.9|11471.3|11461.3|0
1600127400000|2020-09-14 23:50:00|11474|11464|11478.5|11468.5|11478.5|11468.5|11473.7|11463.7|0
1600127700000|2020-09-14 23:55:00|11479.1|11469.1|11481.5|11471.5|11482.1|11472.1|11477.9|11467.9|0
1600128000000|2020-09-15 00:00:00|11482.1|11472.1|11484.4|11474.4|11485|11475|11479.7|11469.7|0
1600128300000|2020-09-15 00:05:00|11485|11475|11482.7|11472.7|11485|11475|11482.7|11472.7|0
1600128600000|2020-09-15 00:10:00|11482.1|11472.1|11479.7|11469.7|11485|11475|11477.9|11467.9|0
1600128900000|2020-09-15 00:15:00|11480.3|11470.3|11471.6|11461.6|11480.3|11470.3|11471.3|11461.3|0
1600129200000|2020-09-15 00:20:00|11471.9|11461.9|11462|11452|11471.9|11461.9|11459.6|11449.6|0
1600129500000|2020-09-15 00:25:00|11462.6|11452.6|11463.5|11453.5|11464.4|11454.4|11460.2|11450.2|0
1600129800000|2020-09-15 00:30:00|11463.8|11453.8|11461.4|11451.4|11465.3|11455.3|11459.6|11449.6|0
1600130100000|2020-09-15 00:35:00|11461.7|11451.7|11463.9|11453.9|11464.1|11454.1|11461.4|11451.4|0
1600130400000|2020-09-15 00:40:00|11463.3|11453.3|11457.6|11447.6|11464.5|11454.5|11457.6|11447.6|0
1600130700000|2020-09-15 00:45:00|11458.2|11448.2|11456.5|11446.5|11458.8|11448.8|11454.7|11444.7|0
1600131000000|2020-09-15 00:50:00|11455.9|11445.9|11461.8|11451.8|11461.8|11451.8|11455.9|11445.9|0
1600131300000|2020-09-15 00:55:00|11461.2|11451.2|11461.2|11451.2|11461.8|11451.8|11457.6|11447.6|0
1600131600000|2020-09-15 01:00:00|11461.8|11451.8|11447.2|11441.7|11462.2|11452.2|11444.7|11438.2|117
1600131900000|2020-09-15 01:05:00|11447.7|11442.2|11446.7|11442.7|11448.2|11444.2|11443.2|11438.7|96
1600132200000|2020-09-15 01:10:00|11447.2|11443.2|11447.7|11444.2|11452.2|11448.2|11446.7|11443.2|120
1600132500000|2020-09-15 01:15:00|11447.2|11443.7|11459.7|11456.2|11464.7|11461.2|11444.2|11440.7|207
1600132800000|2020-09-15 01:20:00|11460.7|11456.7|11459.7|11456.2|11460.7|11457.2|11454.2|11451.2|95
1600133100000|2020-09-15 01:25:00|11460.2|11456.7|11458.7|11455.2|11461.7|11458.2|11457.7|11454.2|104
1600133400000|2020-09-15 01:30:00|11459.2|11455.7|11451.7|11448.2|11464.7|11461.7|11451.7|11448.2|130
1600133700000|2020-09-15 01:35:00|11451.2|11447.2|11447.2|11442.7|11451.2|11447.2|11441.2|11438.2|79
1600134000000|2020-09-15 01:40:00|11448.2|11443.2|11450.7|11447.7|11452.7|11448.7|11447.2|11442.7|58
1600134300000|2020-09-15 01:45:00|11451.2|11447.2|11455.2|11452.2|11456.7|11453.7|11450.2|11447.2|81
1600134600000|2020-09-15 01:50:00|11455.7|11452.7|11454.7|11451.2|11461.2|11458.2|11454.2|11451.2|125
1600134900000|2020-09-15 01:55:00|11455.2|11451.7|11457.7|11454.2|11460.2|11456.7|11454.7|11451.2|58
1600135200000|2020-09-15 02:00:00|11459.7|11454.7|11465.7|11462.2|11468.2|11465.2|11459.7|11454.2|190
1600135500000|2020-09-15 02:05:00|11466.2|11462.7|11466.7|11463.2|11469.7|11466.2|11464.2|11461.2|75
1600135800000|2020-09-15 02:10:00|11466.2|11463.7|11459.7|11456.2|11466.7|11463.7|11458.7|11455.2|75
1600136100000|2020-09-15 02:15:00|11459.2|11456.7|11461.2|11458.2|11462.2|11458.7|11455.2|11452.7|59
1600136400000|2020-09-15 02:20:00|11461.7|11458.7|11464.7|11460.7|11464.7|11461.2|11459.7|11456.2|27
1600136700000|2020-09-15 02:25:00|11463.7|11461.2|11458.2|11455.2|11463.7|11461.2|11458.2|11455.2|108
1600137000000|2020-09-15 02:30:00|11458.7|11455.7|11457.7|11454.2|11460.2|11457.2|11455.7|11452.7|54
1600137300000|2020-09-15 02:35:00|11457.2|11453.2|11449.2|11445.7|11457.7|11453.2|11448.7|11445.7|105
1600137600000|2020-09-15 02:40:00|11449.7|11447.2|11452.2|11448.7|11454.2|11450.7|11449.2|11445.2|115
1600137900000|2020-09-15 02:45:00|11451.7|11449.2|11448.7|11445.2|11451.7|11449.7|11447.2|11444.2|12
1600138200000|2020-09-15 02:50:00|11448.2|11444.2|11451.2|11448.2|11451.7|11448.2|11447.2|11444.2|13
1600138500000|2020-09-15 02:55:00|11450.7|11448.7|11457.7|11454.2|11458.2|11455.7|11450.7|11447.7|57
1600138800000|2020-09-15 03:00:00|11458.2|11454.7|11463.7|11460.2|11464.2|11460.7|11458.2|11454.2|49
1600139100000|2020-09-15 03:05:00|11463.2|11459.7|11465.2|11461.2|11465.2|11461.7|11462.2|11459.2|20
1600139400000|2020-09-15 03:10:00|11464.7|11461.7|11462.7|11459.7|11465.7|11462.7|11462.2|11459.2|52
1600139700000|2020-09-15 03:15:00|11463.2|11460.2|11464.2|11460.7|11464.2|11461.7|11462.2|11459.2|44
1600140000000|2020-09-15 03:20:00|11463.7|11461.2|11462.2|11459.7|11464.7|11462.2|11462.2|11459.7|58
1600140300000|2020-09-15 03:25:00|11461.7|11459.2|11463.7|11460.7|11463.7|11461.2|11459.7|11457.2|43
1600140600000|2020-09-15 03:30:00|11464.7|11461.2|11464.2|11460.7|11465.7|11462.2|11460.7|11457.7|187
1600140900000|2020-09-15 03:35:00|11463.7|11461.2|11464.2|11461.2|11464.7|11462.2|11460.7|11457.7|131
1600141200000|2020-09-15 03:40:00|11464.7|11461.7|11463.2|11460.2|11464.7|11462.2|11461.7|11458.7|149
1600141500000|2020-09-15 03:45:00|11464.2|11459.7|11472.6|11470.6|11478.1|11476.1|11446.9|11444.9|379503
1600141800000|2020-09-15 03:50:00|11473.4|11471.4|11473.7|11471.7|11483.6|11481.6|11469.7|11467.7|316125
1600142100000|2020-09-15 03:55:00|11474.4|11472.4|11475.4|11473.4|11476|11474|11463.8|11461.8|160575
1600142400000|2020-09-15 04:00:00|11475.9|11473.9|11487.9|11485.9|11488.1|11486.1|11471.1|11469.1|229275
1600142700000|2020-09-15 04:05:00|11487.3|11485.3|11486.6|11484.6|11495.5|11493.5|11484.7|11482.7|203850
1600143000000|2020-09-15 04:10:00|11486.8|11484.8|11490.1|11488.1|11496.5|11494.5|11486.8|11484.8|123750
1600143300000|2020-09-15 04:15:00|11489.9|11487.9|11485|11483|11496.2|11494.2|11484.3|11482.3|111900
1600143600000|2020-09-15 04:20:00|11485.8|11483.8|11488.3|11486.3|11488.7|11486.7|11479.4|11477.4|106575
1600143900000|2020-09-15 04:25:00|11488.5|11486.5|11479.6|11477.6|11490.5|11488.5|11476.6|11474.6|99675
1600144200000|2020-09-15 04:30:00|11479.1|11477.1|11468.3|11466.3|11479.4|11477.4|11468.3|11466.3|118650
1600144500000|2020-09-15 04:35:00|11468.2|11466.2|11473.5|11471.5|11475.5|11473.5|11465.6|11463.6|92850
1600144800000|2020-09-15 04:40:00|11474.2|11472.2|11481.1|11479.1|11485.1|11483.1|11474.1|11472.1|63450
1600145100000|2020-09-15 04:45:00|11481.2|11479.2|11480.8|11478.8|11485|11483|11478.8|11476.8|79050
1600145400000|2020-09-15 04:50:00|11480|11478|11474.5|11472.5|11480.4|11478.4|11471.9|11469.9|96675
1600145700000|2020-09-15 04:55:00|11474.4|11472.4|11472.2|11470.2|11477|11475|11470.9|11468.9|56850
1600146000000|2020-09-15 05:00:00|11472|11470|11472.3|11470.3|11475.3|11473.3|11463.4|11461.4|88425
1600146300000|2020-09-15 05:05:00|11472.4|11470.4|11471.4|11469.4|11477.6|11475.6|11470.3|11468.3|55875
1600146600000|2020-09-15 05:10:00|11471.8|11469.8|11456.4|11454.4|11472|11470|11450.7|11448.7|246300
1600146900000|2020-09-15 05:15:00|11456.5|11454.5|11455.9|11453.9|11457.9|11455.9|11443|11441|235275
1600147200000|2020-09-15 05:20:00|11455.7|11453.7|11463.1|11461.1|11464.4|11462.4|11451|11449|94725
1600147500000|2020-09-15 05:25:00|11463.2|11461.2|11463.7|11461.7|11466.5|11464.5|11459|11457|64350
1600147800000|2020-09-15 05:30:00|11463.6|11461.6|11466.2|11464.2|11472.6|11470.6|11462.7|11460.7|68625
1600148100000|2020-09-15 05:35:00|11466.5|11464.5|11465.2|11463.2|11469.7|11467.7|11462.4|11460.4|34575
1600148400000|2020-09-15 05:40:00|11465.3|11463.3|11459.6|11457.6|11468|11466|11459.2|11457.2|48825
1600148700000|2020-09-15 05:45:00|11459.3|11457.3|11466.5|11464.5|11466.8|11464.8|11454.2|11452.2|49650
1600149000000|2020-09-15 05:50:00|11466.4|11464.4|11460.6|11458.6|11466.4|11464.4|11459.8|11457.8|26250
1600149300000|2020-09-15 05:55:00|11461.2|11459.2|11465.8|11463.8|11466.6|11464.6|11458.4|11456.4|36000
1600149600000|2020-09-15 06:00:00|11465.9|11463.9|11480.2|11478.2|11481.6|11479.6|11465.9|11463.9|134775
1600149900000|2020-09-15 06:05:00|11480.4|11478.4|11488.9|11486.9|11493.1|11491.1|11480.4|11478.4|213225
1600150200000|2020-09-15 06:10:00|11488.8|11486.8|11486.8|11484.8|11493.6|11491.6|11484.1|11482.1|102525
1600150500000|2020-09-15 06:15:00|11486.9|11484.9|11495.4|11493.4|11502.8|11500.8|11486.9|11484.9|233400
1600150800000|2020-09-15 06:20:00|11495.1|11493.1|11489.6|11487.6|11497.7|11495.7|11485.8|11483.8|64875
1600151100000|2020-09-15 06:25:00|11489.8|11487.8|11481.7|11479.7|11491.4|11489.4|11479.6|11477.6|65700
1600151400000|2020-09-15 06:30:00|11482|11480|11491.6|11489.6|11492.1|11490.1|11476.2|11474.2|73875
1600151700000|2020-09-15 06:35:00|11491.2|11489.2|11482.5|11480.5|11492.1|11490.1|11479.2|11477.2|66150
1600152000000|2020-09-15 06:40:00|11482.6|11480.6|11481.4|11479.4|11486|11484|11479.4|11477.4|52875
1600152300000|2020-09-15 06:45:00|11481|11479|11486.5|11484.5|11489.7|11487.7|11478.2|11476.2|53025
1600152600000|2020-09-15 06:50:00|11486.7|11484.7|11490.4|11488.4|11490.8|11488.8|11481.2|11479.2|60675
1600152900000|2020-09-15 06:55:00|11490.7|11488.7|11488.7|11486.7|11493.4|11491.4|11482.9|11480.9|45000
1600153200000|2020-09-15 07:00:00|11489|11487|11492.3|11490.3|11495.4|11493.4|11486.9|11484.9|65475
1600153500000|2020-09-15 07:05:00|11492.6|11490.6|11484.8|11482.8|11496.8|11494.8|11479.4|11477.4|90000
1600153800000|2020-09-15 07:10:00|11484.2|11482.2|11484.8|11482.8|11486.8|11484.8|11480.7|11478.7|50775
1600154100000|2020-09-15 07:15:00|11484|11482|11493.2|11491.2|11494.4|11492.4|11483.2|11481.2|62775
1600154400000|2020-09-15 07:20:00|11493.1|11491.1|11491.2|11489.2|11493.1|11491.1|11488|11486|36750
1600154700000|2020-09-15 07:25:00|11491.3|11489.3|11487.3|11485.3|11493.2|11491.2|11485.3|11483.3|62775
1600155000000|2020-09-15 07:30:00|11487|11485|11495.2|11493.2|11503.1|11501.1|11486.5|11484.5|131100
1600155300000|2020-09-15 07:35:00|11495.4|11493.4|11491.7|11489.7|11500.9|11498.9|11490.1|11488.1|77850
1600155600000|2020-09-15 07:40:00|11491.5|11489.5|11465.7|11463.7|11491.5|11489.5|11452.4|11450.4|438300
1600155900000|2020-09-15 07:45:00|11465.5|11463.5|11473.3|11471.3|11473.3|11471.3|11455.1|11453.1|160875
1600156200000|2020-09-15 07:50:00|11473.1|11471.1|11471.8|11469.8|11473.1|11471.1|11459.3|11457.3|152775
1600156500000|2020-09-15 07:55:00|11471.9|11469.9|11483.4|11481.4|11486.5|11484.5|11470.6|11468.6|153825
1600156800000|2020-09-15 08:00:00|11482.7|11480.7|11477|11475|11483.2|11481.2|11475.6|11473.6|48750
1600157100000|2020-09-15 08:05:00|11475.9|11473.9|11487.7|11485.7|11495.2|11493.2|11474.7|11472.7|160125
1600157400000|2020-09-15 08:10:00|11487.2|11485.2|11482|11480|11490.5|11488.5|11477.5|11475.5|88200
1600157700000|2020-09-15 08:15:00|11482.1|11480.1|11482.2|11480.2|11487.5|11485.5|11477|11475|64425
1600158000000|2020-09-15 08:20:00|11482.7|11480.7|11490.1|11488.1|11494.5|11492.5|11478.2|11476.2|102675
1600158300000|2020-09-15 08:25:00|11490|11488|11483.1|11481.1|11496.3|11494.3|11483.1|11481.1|125850
1600158600000|2020-09-15 08:30:00|11484|11482|11511.2|11509.2|11517.6|11515.6|11482.8|11480.8|411525
1600158900000|2020-09-15 08:35:00|11510.6|11508.6|11504.8|11502.8|11510.9|11508.9|11502|11500|154050
1600159200000|2020-09-15 08:40:00|11504.5|11502.5|11512.1|11510.1|11513.1|11511.1|11498.9|11496.9|174750
1600159500000|2020-09-15 08:45:00|11511.2|11509.2|11514.7|11512.7|11523.9|11521.9|11506.5|11504.5|218925
1600159800000|2020-09-15 08:50:00|11514.4|11512.4|11502.2|11500.2|11514.4|11512.4|11498.6|11496.6|112350
1600160100000|2020-09-15 08:55:00|11502.7|11500.7|11522.6|11520.6|11522.6|11520.6|11501.4|11499.4|89925
1600160400000|2020-09-15 09:00:00|11523.7|11521.7|11520.3|11518.3|11530.7|11528.7|11519.2|11517.2|262500
1600160700000|2020-09-15 09:05:00|11521.1|11519.1|11523.7|11521.7|11525.2|11523.2|11513.3|11511.3|100650
1600161000000|2020-09-15 09:10:00|11524.3|11522.3|11508.1|11506.1|11529.2|11527.2|11508.1|11506.1|96600
1600161300000|2020-09-15 09:15:00|11508|11506|11521.3|11519.3|11528.1|11526.1|11507.8|11505.8|155475
1600161600000|2020-09-15 09:20:00|11520.8|11518.8|11517.1|11515.1|11524.2|11522.2|11512.6|11510.6|143625
1600161900000|2020-09-15 09:25:00|11517.3|11515.3|11522.2|11520.2|11525|11523|11517|11515|55275
1600162200000|2020-09-15 09:30:00|11521.3|11519.3|11516.3|11514.3|11527.8|11525.8|11514.4|11512.4|85725
1600162500000|2020-09-15 09:35:00|11514.5|11512.5|11517.1|11515.1|11519.9|11517.9|11509.5|11507.5|166650
1600162800000|2020-09-15 09:40:00|11516.5|11514.5|11513.4|11511.4|11519.3|11517.3|11509|11507|146175
1600163100000|2020-09-15 09:45:00|11513.7|11511.7|11519.3|11517.3|11522.4|11520.4|11507.1|11505.1|231150
1600163400000|2020-09-15 09:50:00|11519.1|11517.1|11520.5|11518.5|11525.1|11523.1|11518|11516|190050
1600163700000|2020-09-15 09:55:00|11520.6|11518.6|11524.1|11522.1|11527.3|11525.3|11519.3|11517.3|308700
1600164000000|2020-09-15 10:00:00|11524.7|11521.6|11525.2|11522.2|11526.2|11523.2|11518.2|11515.7|320
1600164300000|2020-09-15 10:05:00|11524.7|11521.2|11523.7|11520.7|11526.2|11522.7|11523.2|11520.2|142
1600164600000|2020-09-15 10:10:00|11527|11517|11527.1|11517.1|11528.8|11518.8|11525.9|11515.9|9579865
1600164900000|2020-09-15 10:15:00|11526.5|11516.5|11524.2|11514.2|11527.1|11517.1|11523.6|11513.6|0
1600165200000|2020-09-15 10:20:00|11524.8|11514.8|11522.4|11512.4|11524.8|11514.8|11521.8|11511.8|0
1600165500000|2020-09-15 10:25:00|11521.8|11511.8|11521.8|11511.8|11524.2|11514.2|11521.2|11511.2|0
1600165800000|2020-09-15 10:30:00|11521.5|11511.5|11522.4|11512.4|11522.4|11512.4|11519.4|11509.4|0
1600166100000|2020-09-15 10:35:00|11521.8|11511.8|11520.6|11510.6|11524.8|11514.8|11520|11510|0
1600166400000|2020-09-15 10:40:00|11520|11510|11518.7|11513.2|11521|11517.2|11511.2|11507.2|71
1600166700000|2020-09-15 10:45:00|11516.7|11512.2|11525.2|11520.7|11527.7|11521.2|11515.2|11510.7|85
1600167000000|2020-09-15 10:50:00|11524.2|11520.2|11525.2|11521.7|11527.7|11523.7|11523.7|11519.2|15
1600167300000|2020-09-15 10:55:00|11526.7|11521.2|11530.7|11527.2|11530.7|11527.7|11524.2|11520.7|193
1600167600000|2020-09-15 11:00:00|11531.7|11527.7|11531.7|11528.2|11534.2|11530.2|11528.2|11524.7|68
1600167900000|2020-09-15 11:05:00|11531.2|11527.7|11525.2|11521.7|11531.2|11528.7|11525.2|11521.7|60
1600168200000|2020-09-15 11:10:00|11525.7|11522.2|11522.2|11518.7|11526.2|11523.2|11520.7|11517.2|101
1600168500000|2020-09-15 11:15:00|11521.7|11518.2|11521.7|11517.7|11525.2|11522.2|11521.2|11517.7|68
1600168800000|2020-09-15 11:20:00|11522.2|11518.2|11519.2|11516.2|11524.7|11521.2|11519.2|11516.2|28
1600169100000|2020-09-15 11:25:00|11520.7|11516.7|11519.7|11516.2|11521.7|11517.7|11518.2|11515.2|27
1600169400000|2020-09-15 11:30:00|11519.2|11515.7|11521.2|11518.2|11522.7|11519.2|11518.7|11515.7|53
1600169700000|2020-09-15 11:35:00|11521.7|11518.7|11522.7|11520.2|11525.2|11522.2|11521.7|11518.2|8
1600170000000|2020-09-15 11:40:00|11522.2|11519.7|11519.2|11515.7|11523.7|11520.2|11518.2|11515.7|35
1600170300000|2020-09-15 11:45:00|11519.7|11516.2|11518.7|11515.2|11523.2|11519.7|11518.7|11515.2|43
1600170600000|2020-09-15 11:50:00|11518.2|11515.7|11520.7|11517.7|11522.2|11518.7|11518.2|11515.2|33
1600170900000|2020-09-15 11:55:00|11520.2|11516.7|11521.2|11518.2|11524.2|11520.7|11518.7|11515.7|27
1600171200000|2020-09-15 12:00:00|11521.7|11517.7|11521.2|11517.7|11522.2|11518.7|11518.7|11515.2|44
1600171500000|2020-09-15 12:05:00|11520.7|11517.2|11525.2|11522.2|11526.7|11523.2|11520.2|11516.7|22
1600171800000|2020-09-15 12:10:00|11524.7|11521.7|11527.7|11524.2|11528.2|11525.7|11523.2|11519.7|28
1600172100000|2020-09-15 12:15:00|11527.2|11524.7|11527.2|11523.7|11527.7|11525.2|11526.2|11522.2|7
1600172400000|2020-09-15 12:20:00|11526.7|11523.2|11521.7|11518.7|11527.2|11524.2|11520.7|11517.7|28
1600172700000|2020-09-15 12:25:00|11522.2|11518.2|11520.7|11517.2|11523.7|11519.7|11520.7|11517.2|27
1600173000000|2020-09-15 12:30:00|11519.7|11517.7|11514.2|11511.2|11520.2|11517.7|11506.2|11502.7|369
1600173300000|2020-09-15 12:35:00|11513.7|11510.7|11518.7|11514.7|11518.7|11515.2|11510.7|11506.7|121
1600173600000|2020-09-15 12:40:00|11519.2|11515.2|11517.7|11515.2|11520.2|11516.7|11517.7|11515.2|27
1600173900000|2020-09-15 12:45:00|11518.2|11513.7|11512.7|11509.7|11520.7|11517.2|11510.7|11507.7|73
1600174200000|2020-09-15 12:50:00|11513.2|11508.7|11513.7|11509.7|11515.7|11512.2|11512.2|11508.7|17
1600174500000|2020-09-15 12:55:00|11513.2|11510.2|11518.7|11516.2|11519.7|11516.2|11512.2|11509.7|38
1600174800000|2020-09-15 13:00:00|11519.2|11515.2|11522.2|11518.2|11522.2|11518.7|11518.2|11514.7|29
1600175100000|2020-09-15 13:05:00|11521.7|11518.7|11518.2|11515.2|11522.2|11519.7|11518.2|11515.2|11
1600175400000|2020-09-15 13:10:00|11518.7|11514.7|11517.7|11514.7|11519.2|11515.7|11516.7|11513.7|6
1600175700000|2020-09-15 13:15:00|11517.2|11514.2|11525.2|11521.2|11525.2|11522.2|11517.2|11514.2|73
1600176000000|2020-09-15 13:20:00|11524.7|11520.2|11520.2|11516.7|11524.7|11520.2|11518.2|11514.7|30
1600176300000|2020-09-15 13:25:00|11519.7|11516.2|11519.2|11516.2|11520.7|11517.7|11518.2|11514.7|9
1600176600000|2020-09-15 13:30:00|11519.7|11517.2|11517.7|11513.7|11523.2|11520.7|11509.2|11506.2|320
1600176900000|2020-09-15 13:35:00|11517.2|11514.2|11523.2|11519.2|11525.7|11522.7|11514.7|11511.2|198
1600177200000|2020-09-15 13:40:00|11524.2|11519.7|11520.2|11517.2|11527.2|11524.7|11520.2|11516.7|145
1600177500000|2020-09-15 13:45:00|11520.7|11517.7|11512.2|11508.7|11521.2|11518.2|11511.7|11508.7|269
1600177800000|2020-09-15 13:50:00|11511.7|11509.2|11512.7|11508.7|11514.2|11510.7|11505.7|11501.7|159
1600178100000|2020-09-15 13:55:00|11512.2|11509.2|11512.7|11509.7|11515.2|11511.7|11507.7|11504.7|103
1600178400000|2020-09-15 14:00:00|11513.2|11510.7|11517.2|11513.7|11518.2|11515.2|11511.7|11508.2|122
1600178700000|2020-09-15 14:05:00|11516.7|11512.7|11508.2|11504.2|11516.7|11512.7|11504.7|11501.7|173
1600179000000|2020-09-15 14:10:00|11509.2|11504.7|11503.2|11499.7|11512.2|11509.2|11500.7|11497.7|222
1600179300000|2020-09-15 14:15:00|11503.7|11500.2|11505.7|11502.2|11508.2|11505.2|11499.7|11496.7|126
1600179600000|2020-09-15 14:20:00|11505.2|11501.7|11497.2|11493.7|11507.2|11503.7|11495.7|11492.2|185
1600179900000|2020-09-15 14:25:00|11496.7|11493.2|11508.2|11505.2|11510.2|11507.2|11496.7|11493.2|166
1600180200000|2020-09-15 14:30:00|11507.7|11503.7|11510.2|11507.2|11513.2|11509.2|11504.7|11500.7|180
1600180500000|2020-09-15 14:35:00|11510.7|11507.7|11514.2|11510.2|11519.7|11516.2|11510.7|11507.7|226
1600180800000|2020-09-15 14:40:00|11513.7|11509.2|11505.7|11501.7|11515.7|11513.2|11504.7|11501.7|147
1600181100000|2020-09-15 14:45:00|11506.2|11502.2|11516.7|11513.2|11516.7|11513.2|11503.2|11500.7|99
1600181400000|2020-09-15 14:50:00|11516.2|11512.2|11521.2|11517.2|11523.7|11519.7|11515.2|11511.2|118
1600181700000|2020-09-15 14:55:00|11521.7|11517.7|11529.2|11526.2|11529.2|11526.2|11519.7|11516.2|118
1600182000000|2020-09-15 15:00:00|11528.7|11525.7|11525.2|11521.7|11530.2|11526.7|11524.7|11521.2|51
1600182300000|2020-09-15 15:05:00|11525.7|11522.2|11529.2|11525.2|11529.2|11526.2|11522.7|11519.2|147
1600182600000|2020-09-15 15:10:00|11529.7|11525.7|11536.2|11532.7|11538.2|11535.2|11529.7|11525.7|423
1600182900000|2020-09-15 15:15:00|11536.7|11533.7|11536.7|11533.7|11538.7|11535.7|11533.2|11529.7|206
1600183200000|2020-09-15 15:20:00|11536.2|11533.2|11532.7|11529.7|11537.7|11534.2|11532.7|11529.7|107
1600183500000|2020-09-15 15:25:00|11532.2|11528.7|11536.7|11533.7|11539.7|11536.7|11526.7|11523.7|211
1600183800000|2020-09-15 15:30:00|11536.2|11532.2|11534.7|11531.2|11537.2|11533.7|11531.7|11528.2|147
1600184100000|2020-09-15 15:35:00|11535.2|11531.7|11534.7|11531.7|11538.2|11535.7|11533.2|11529.7|248
1600184400000|2020-09-15 15:40:00|11534.2|11532.2|11531.7|11528.2|11535.2|11532.7|11531.2|11527.7|134
1600184700000|2020-09-15 15:45:00|11531.2|11527.7|11531.2|11528.2|11532.7|11528.7|11529.2|11526.2|91
1600185000000|2020-09-15 15:50:00|11531.7|11527.7|11526.7|11523.2|11531.7|11528.7|11525.7|11522.7|158
1600185300000|2020-09-15 15:55:00|11527.2|11523.7|11528.2|11524.7|11530.2|11527.2|11526.2|11523.2|65
1600185600000|2020-09-15 16:00:00|11528.7|11525.2|11533.7|11529.7|11535.2|11532.2|11528.7|11524.2|74
1600185900000|2020-09-15 16:05:00|11533.2|11530.2|11531.7|11527.7|11535.2|11531.7|11530.7|11526.7|33
1600186200000|2020-09-15 16:10:00|11531.2|11526.7|11532.7|11529.7|11532.7|11529.7|11528.7|11525.7|23
1600186500000|2020-09-15 16:15:00|11533.2|11530.2|11535.7|11532.7|11535.7|11532.7|11532.7|11529.7|54
1600186800000|2020-09-15 16:20:00|11535.2|11532.2|11534.2|11530.7|11535.2|11532.7|11531.2|11527.7|10
1600187100000|2020-09-15 16:25:00|11533.7|11529.7|11535.2|11532.2|11537.2|11533.7|11530.7|11527.2|64
1600187400000|2020-09-15 16:30:00|11534.7|11531.2|11536.2|11532.7|11538.7|11535.7|11533.7|11530.7|86
1600187700000|2020-09-15 16:35:00|11537.2|11533.2|11536.2|11532.7|11538.2|11534.2|11533.7|11530.2|13
1600188000000|2020-09-15 16:40:00|11537.2|11533.2|11536.2|11532.2|11537.2|11534.2|11534.7|11531.2|48
1600188300000|2020-09-15 16:45:00|11535.7|11532.7|11533.2|11529.7|11536.7|11533.2|11533.2|11529.7|12
1600188600000|2020-09-15 16:50:00|11532.7|11529.2|11532.2|11529.2|11533.2|11529.7|11530.2|11527.2|49
1600188900000|2020-09-15 16:55:00|11531.7|11528.2|11535.2|11531.7|11535.2|11531.7|11531.2|11528.2|12
1600189200000|2020-09-15 17:00:00|11536.2|11532.2|11535.2|11531.7|11539.7|11536.2|11533.7|11529.7|49
1600189500000|2020-09-15 17:05:00|11536.2|11532.2|11537.2|11533.7|11538.2|11534.7|11533.7|11530.2|27
1600189800000|2020-09-15 17:10:00|11536.7|11534.2|11534.7|11531.2|11539.2|11536.2|11534.7|11531.2|19
1600190100000|2020-09-15 17:15:00|11535.2|11531.7|11534.2|11530.7|11537.2|11534.2|11531.7|11528.7|49
1600190400000|2020-09-15 17:20:00|11533.7|11531.2|11532.2|11528.2|11534.7|11531.7|11529.2|11526.2|39
1600190700000|2020-09-15 17:25:00|11531.7|11527.2|11532.7|11529.2|11533.7|11530.2|11529.7|11527.2|31
1600191000000|2020-09-15 17:30:00|11532.2|11529.7|11534.2|11530.7|11534.2|11530.7|11529.7|11526.7|28
1600191300000|2020-09-15 17:35:00|11534.7|11531.2|11535.7|11532.7|11536.2|11533.2|11533.7|11531.2|55
1600191600000|2020-09-15 17:40:00|11535.2|11533.2|11535.2|11531.7|11536.2|11533.2|11533.2|11529.7|20
1600191900000|2020-09-15 17:45:00|11535.7|11530.7|11537.7|11534.7|11537.7|11535.2|11533.7|11530.7|22
1600192200000|2020-09-15 17:50:00|11538.2|11534.2|11537.7|11534.2|11538.7|11535.7|11536.7|11532.7|29
1600192500000|2020-09-15 17:55:00|11537.2|11533.7|11532.7|11529.7|11537.7|11534.2|11532.2|11528.7|35
1600192800000|2020-09-15 18:00:00|11533.2|11529.2|11529.7|11526.7|11533.7|11530.7|11526.7|11524.2|210
1600193100000|2020-09-15 18:05:00|11530.2|11527.2|11524.7|11520.7|11531.7|11528.7|11521.7|11519.2|39
1600193400000|2020-09-15 18:10:00|11525.2|11521.2|11528.7|11524.7|11529.7|11526.7|11525.2|11521.2|10
1600193700000|2020-09-15 18:15:00|11528.2|11525.2|11526.7|11523.2|11528.7|11525.2|11525.2|11521.7|21
1600194000000|2020-09-15 18:20:00|11527.7|11522.7|11526.7|11523.2|11528.7|11525.7|11522.7|11519.2|16
1600194300000|2020-09-15 18:25:00|11525.7|11522.7|11525.7|11521.7|11527.7|11524.2|11521.2|11517.7|9
1600194600000|2020-09-15 18:30:00|11525.2|11521.2|11520.2|11516.2|11525.2|11521.7|11516.2|11513.7|21
1600194900000|2020-09-15 18:35:00|11521.2|11516.7|11522.7|11518.7|11524.7|11521.2|11521.2|11516.7|5
1600195200000|2020-09-15 18:40:00|11523.2|11519.2|11529.2|11525.7|11530.2|11526.7|11522.7|11519.2|25
1600195500000|2020-09-15 18:45:00|11529.7|11525.2|11533.2|11530.2|11533.2|11530.7|11529.7|11525.2|17
1600195800000|2020-09-15 18:50:00|11532.7|11529.7|11533.2|11529.2|11534.2|11530.7|11532.2|11528.2|11
1600196100000|2020-09-15 18:55:00|11532.7|11529.7|11532.2|11528.7|11533.2|11529.7|11527.7|11524.2|10
1600196400000|2020-09-15 19:00:00|11532.7|11529.2|11525.2|11521.7|11532.7|11529.2|11524.7|11521.2|16
1600196700000|2020-09-15 19:05:00|11525.7|11521.2|11518.7|11514.7|11525.7|11521.2|11515.7|11512.2|60
1600197000000|2020-09-15 19:10:00|11518.2|11514.2|11514.2|11511.2|11518.7|11514.7|11513.7|11511.2|39
1600197300000|2020-09-15 19:15:00|11513.7|11510.2|11516.7|11513.7|11519.7|11516.2|11511.7|11508.2|84
1600197600000|2020-09-15 19:20:00|11517.2|11514.2|11514.7|11511.2|11517.7|11514.2|11512.7|11509.2|24
1600197900000|2020-09-15 19:25:00|11515.2|11511.7|11517.7|11514.2|11519.7|11516.2|11514.2|11511.2|16
1600198200000|2020-09-15 19:30:00|11517.2|11514.7|11507.7|11504.2|11517.7|11515.2|11507.2|11504.2|33
1600198500000|2020-09-15 19:35:00|11507.2|11504.7|11508.7|11504.7|11510.7|11507.2|11505.2|11501.7|35
1600198800000|2020-09-15 19:40:00|11507.2|11504.2|11507.7|11504.2|11510.7|11506.7|11505.7|11502.2|10
1600199100000|2020-09-15 19:45:00|11506.7|11503.7|11509.7|11506.2|11510.7|11507.7|11504.7|11502.2|29
1600199400000|2020-09-15 19:50:00|11508.2|11505.7|11512.7|11509.2|11513.2|11510.2|11507.2|11503.7|8
1600199700000|2020-09-15 19:55:00|11512.2|11508.7|11514.7|11510.2|11517.2|11513.7|11510.7|11506.2|57
1600200000000|2020-09-15 20:00:00|11514.2|11509.7|11520.2|11516.7|11520.2|11517.7|11513.2|11509.7|46
1600200300000|2020-09-15 20:05:00|11519.7|11517.2|11519.2|11516.2|11520.7|11517.7|11519.2|11515.7|67
1600200600000|2020-09-15 20:10:00|11519.7|11515.7|11518.2|11515.2|11519.7|11515.7|11515.2|11511.7|18
1600200900000|2020-09-15 20:15:00|11517.7|11514.2|11518.7|11515.7|11519.2|11516.7|11516.2|11512.7|15
1600201200000|2020-09-15 20:20:00|11518.2|11514.2|11518.2|11514.2|11518.2|11514.2|11517.7|11514.2|4
1600201500000|2020-09-15 20:25:00|11517.7|11514.7|11518.7|11514.7|11518.7|11514.7|11517.7|11514.2|2
1600201800000|2020-09-15 20:30:00|11518.2|11515.2|11518.7|11515.7|11519.7|11515.7|11517.7|11515.2|1
1600202100000|2020-09-15 20:35:00|11519.2|11516.2|11515.7|11510.2|11519.7|11516.2|11515.2|11510.2|14
1600202400000|2020-09-15 20:40:00|11515.2|11509.7|11513.2|11507.7|11515.2|11509.7|11513.2|11506.2|7
1600202700000|2020-09-15 20:45:00||11508.2||11507.7||11508.2||11506.7|6
1600203000000|2020-09-15 20:50:00|11513.7|11507.2|11515.2|11508.7|11515.2|11511.2|11513.2|11506.7|9
1600203300000|2020-09-15 20:55:00|11515.7|11509.2|11518.2|11509.2|11519.7|11511.2|11515.2|11506.7|24
1600203600000|2020-09-15 21:00:00|11517.2|11509.7|11515.7|11506.2|11517.2|11509.7|11515.7|11506.2|1
1600204200000|2020-09-15 21:10:00|11514.7|11504.7|11514.7|11504.7|11514.7|11504.7|11514.7|11504.7|9628956
1600204500000|2020-09-15 21:15:00|11515|11505|11515|11505|11515.1|11505.1|11514.7|11504.7|0
1600204800000|2020-09-15 21:20:00|11514.8|11504.8|11517|11507|11517.9|11507.9|11514.8|11504.8|0
1600205100000|2020-09-15 21:25:00|11517.2|11507.2|11517.8|11507.8|11517.8|11507.8|11517.2|11507.2|0
1600205400000|2020-09-15 21:30:00|11517.9|11507.9|11517.8|11507.8|11518.8|11508.8|11517.8|11507.8|0
1600205700000|2020-09-15 21:35:00|11517.7|11507.7|11517.7|11507.7|11517.7|11507.7|11517.7|11507.7|0
1600206000000|2020-09-15 21:40:00|11517.8|11507.8|11517.5|11507.5|11517.8|11507.8|11517.5|11507.5|0
1600206300000|2020-09-15 21:45:00|11517.2|11507.2|11517.9|11507.9|11517.9|11507.9|11517.2|11507.2|0
1600206600000|2020-09-15 21:50:00|11517.4|11507.4|11517.9|11507.9|11517.9|11507.9|11517.4|11507.4|0
1600206900000|2020-09-15 21:55:00|11518|11508|11518.3|11508.3|11518.3|11508.3|11517.9|11507.9|0
1600207200000|2020-09-15 22:00:00|11517.9|11507.9|11521.8|11511.8|11524.1|11514.1|11517.9|11507.9|0
1600207500000|2020-09-15 22:05:00|11522.4|11512.4|11520.6|11510.6|11522.4|11512.4|11520|11510|0
1600207800000|2020-09-15 22:10:00|11520|11510|11521.2|11511.2|11521.2|11511.2|11518.8|11508.8|0
1600208100000|2020-09-15 22:15:00|11521.8|11511.8|11519.2|11509.2|11522.5|11512.5|11518.3|11508.3|0
1600208400000|2020-09-15 22:20:00|11518.9|11508.9|11520.1|11510.1|11521.9|11511.9|11518.9|11508.9|0
1600208700000|2020-09-15 22:25:00|11520.4|11510.4|11520.1|11510.1|11520.4|11510.4|11520.1|11510.1|0
1600209000000|2020-09-15 22:30:00|11520.7|11510.7|11520.1|11510.1|11520.7|11510.7|11519.5|11509.5|0
1600209300000|2020-09-15 22:35:00|11519.5|11509.5|11517.1|11507.1|11520.1|11510.1|11515.3|11505.3|0
1600209600000|2020-09-15 22:40:00|11517.7|11507.7|11519.9|11509.9|11520.8|11510.8|11517.7|11507.7|0
1600209900000|2020-09-15 22:45:00|11519.7|11509.7|11521.4|11511.4|11521.4|11511.4|11519.7|11509.7|0
1600210200000|2020-09-15 22:50:00|11521.7|11511.7|11521.9|11511.9|11522|11512|11520.5|11510.5|0
1600210500000|2020-09-15 22:55:00|11522.5|11512.5|11525.5|11515.5|11525.5|11515.5|11521.9|11511.9|0
1600210800000|2020-09-15 23:00:00|11526|11516|11526.6|11516.6|11527.8|11517.8|11525.5|11515.5|0
1600211100000|2020-09-15 23:05:00|11526.9|11516.9|11524.3|11514.3|11526.9|11516.9|11524.3|11514.3|0
1600211400000|2020-09-15 23:10:00|11523.9|11513.9|11521.9|11511.9|11524.3|11514.3|11520.1|11510.1|0
1600211700000|2020-09-15 23:15:00|11522.2|11512.2|11519.5|11509.5|11522.5|11512.5|11518.3|11508.3|0
1600212000000|2020-09-15 23:20:00|11518.9|11508.9|11515.3|11505.3|11518.9|11508.9|11515.3|11505.3|0
1600212300000|2020-09-15 23:25:00|11514.8|11504.8|11517.6|11507.6|11518.2|11508.2|11512.3|11502.3|0
1600212600000|2020-09-15 23:30:00|11515.8|11505.8|11517.6|11507.6|11519.4|11509.4|11515.2|11505.2|0
1600212900000|2020-09-15 23:35:00|11517.3|11507.3|11514.6|11504.6|11519.4|11509.4|11514|11504|0
1600213200000|2020-09-15 23:40:00|11514|11504|11513.4|11503.4|11515.8|11505.8|11511.6|11501.6|0
1600213500000|2020-09-15 23:45:00|11514|11504|11511.1|11501.1|11514.6|11504.6|11509.3|11499.3|0
1600213800000|2020-09-15 23:50:00|11511.3|11501.3|11518.9|11508.9|11521|11511|11511.1|11501.1|0
1600214100000|2020-09-15 23:55:00|11518.6|11508.6|11521.6|11511.6|11522.8|11512.8|11518.6|11508.6|0
1600214400000|2020-09-16 00:00:00|11522.2|11512.2|11522.8|11512.8|11523.4|11513.4|11519.2|11509.2|0
1600214700000|2020-09-16 00:05:00|11522.5|11512.5|11521|11511|11522.5|11512.5|11515.3|11505.3|0
1600215000000|2020-09-16 00:10:00|11520.4|11510.4|11518|11508|11523.9|11513.9|11517.4|11507.4|0
1600215300000|2020-09-16 00:15:00|11518.3|11508.3|11517.4|11507.4|11519.8|11509.8|11511.5|11501.5|0
1600215600000|2020-09-16 00:20:00|11516.8|11506.8|11523|11513|11523.6|11513.6|11516.2|11506.2|0
1600215900000|2020-09-16 00:25:00|11523.3|11513.3|11526|11516|11526.3|11516.3|11523|11513|0
1600216200000|2020-09-16 00:30:00|11525.4|11515.4|11527.2|11517.2|11528.4|11518.4|11525.4|11515.4|0
1600216500000|2020-09-16 00:35:00|11527.8|11517.8|11536.4|11526.4|11536.4|11526.4|11527.2|11517.2|0
1600216800000|2020-09-16 00:40:00|11535.8|11525.8|11537|11527|11539.4|11529.4|11535.8|11525.8|0
1600217100000|2020-09-16 00:45:00|11537.3|11527.3|11540.1|11530.1|11541.3|11531.3|11536.4|11526.4|0
1600217400000|2020-09-16 00:50:00|11540.4|11530.4|11541.9|11531.9|11541.9|11531.9|11538.3|11528.3|0
1600217700000|2020-09-16 00:55:00|11542.5|11532.5|11541.9|11531.9|11542.5|11532.5|11541.6|11531.6|0
1600218000000|2020-09-16 01:00:00|11541.3|11531.3|11498.8|11492.3|11541.9|11531.9|11493.8|11488.3|133
1600218300000|2020-09-16 01:05:00|11498.3|11491.8|11491.8|11487.8|11498.3|11492.8|11487.8|11483.3|182
1600218600000|2020-09-16 01:10:00|11491.3|11486.8|11488.8|11484.8|11491.3|11486.8|11485.8|11481.8|119
1600218900000|2020-09-16 01:15:00|11486.3|11482.8|11497.3|11494.3|11501.3|11498.3|11485.3|11481.8|166
1600219200000|2020-09-16 01:20:00|11496.8|11493.8|11491.8|11487.3|11497.8|11494.3|11491.3|11487.3|147
1600219500000|2020-09-16 01:25:00|11491.3|11486.3|11490.8|11486.8|11491.3|11487.3|11486.3|11482.3|53
1600219800000|2020-09-16 01:30:00|11490.3|11487.3|11494.3|11490.8|11498.3|11494.8|11488.8|11485.8|72
1600220100000|2020-09-16 01:35:00|11493.8|11489.8|11500.3|11496.3|11501.3|11497.8|11493.3|11489.8|116
1600220400000|2020-09-16 01:40:00|11498.3|11495.8|11499.3|11496.3|11505.3|11501.8|11498.3|11495.3|71
1600220700000|2020-09-16 01:45:00|11499.8|11495.8|11495.8|11492.3|11499.8|11496.8|11492.8|11489.8|89
1600221000000|2020-09-16 01:50:00|11495.3|11492.8|11498.3|11494.8|11499.3|11495.8|11493.8|11491.3|31
1600221300000|2020-09-16 01:55:00|11497.8|11493.8|11505.3|11500.8|11506.3|11502.3|11497.8|11493.8|25
1600221600000|2020-09-16 02:00:00|11505.8|11501.3|11507.8|11504.3|11511.8|11508.3|11505.8|11500.8|69
1600221900000|2020-09-16 02:05:00|11506.8|11503.8|11505.3|11502.3|11509.8|11505.8|11504.8|11500.8|99
1600222200000|2020-09-16 02:10:00|11505.8|11500.8|11504.8|11501.3|11505.8|11501.8|11501.3|11497.8|79
1600222500000|2020-09-16 02:15:00|11505.8|11501.8|11507.3|11503.8|11507.3|11503.8|11501.3|11497.8|53
1600222800000|2020-09-16 02:20:00|11506.3|11503.3|11503.8|11500.8|11507.8|11504.8|11503.3|11500.3|50
1600223100000|2020-09-16 02:25:00|11504.8|11501.3|11505.3|11501.3|11506.8|11503.3|11503.8|11499.8|41
1600223400000|2020-09-16 02:30:00|11504.8|11501.8|11488.3|11485.3|11504.8|11501.8|11486.3|11483.8|704
1600223700000|2020-09-16 02:35:00|11487.8|11485.8|11490.3|11486.8|11490.3|11486.8|11486.8|11484.3|105
1600224000000|2020-09-16 02:40:00|11489.8|11486.3|11489.3|11486.8|11490.3|11487.8|11488.8|11486.3|68
1600224300000|2020-09-16 02:45:00|11489.8|11486.3|11490.8|11487.8|11491.8|11488.8|11488.3|11485.8|101
1600224600000|2020-09-16 02:50:00|11490.3|11487.3|11486.8|11483.8|11490.3|11487.3|11485.3|11482.8|111
1600224900000|2020-09-16 02:55:00|11487.3|11484.3|11491.8|11488.3|11492.3|11488.8|11487.3|11484.3|79
1600225200000|2020-09-16 03:00:00|11491.3|11488.8|11490.3|11487.3|11492.3|11489.3|11488.3|11485.8|139
1600225500000|2020-09-16 03:05:00|11489.8|11486.8|11493.8|11490.8|11496.8|11492.8|11488.8|11485.8|302
1600225800000|2020-09-16 03:10:00|11493.3|11491.3|11499.3|11496.3|11500.3|11497.8|11493.3|11491.3|39
1600226100000|2020-09-16 03:15:00|11498.8|11496.8|11501.3|11498.8|11501.8|11498.8|11498.8|11495.8|73
1600226400000|2020-09-16 03:20:00|11500.8|11498.3|11506.3|11502.8|11506.3|11503.3|11500.3|11497.8|147
1600226700000|2020-09-16 03:25:00|11506.8|11503.3|11503.3|11499.8|11507.8|11504.8|11502.8|11499.8|44
1600227000000|2020-09-16 03:30:00|11502.8|11500.3|11506.8|11503.8|11512.3|11509.3|11502.3|11499.3|364
1600227300000|2020-09-16 03:35:00|11506.3|11502.8|11507.8|11503.8|11509.8|11506.8|11503.8|11500.3|187
1600227600000|2020-09-16 03:40:00|11506.3|11504.3|11506.3|11502.3|11507.8|11504.8|11503.8|11500.8|195
1600227900000|2020-09-16 03:45:00|11514.3|11508.8|11528.5|11526.5|11531.8|11529.8|11503.6|11501.6|309850
1600228200000|2020-09-16 03:50:00|11528.3|11526.3|11521.5|11519.5|11532.5|11530.5|11519.3|11517.3|210075
1600228500000|2020-09-16 03:55:00|11521|11519|11521.5|11519.5|11527.2|11525.2|11515.1|11513.1|151050
1600228800000|2020-09-16 04:00:00|11521.3|11519.3|11521.3|11519.3|11527|11525|11520.3|11518.3|68175
1600229100000|2020-09-16 04:05:00|11521.2|11519.2|11524.4|11522.4|11524.5|11522.5|11517.9|11515.9|68925
1600229400000|2020-09-16 04:10:00|11524.2|11522.2|11524.6|11522.6|11525.2|11523.2|11520.3|11518.3|83625
1600229700000|2020-09-16 04:15:00|11524.8|11522.8|11533.6|11531.6|11536.2|11534.2|11523.6|11521.6|161475
1600230000000|2020-09-16 04:20:00|11533.5|11531.5|11528.2|11526.2|11533.8|11531.8|11527.5|11525.5|79425
1600230300000|2020-09-16 04:25:00|11528|11526|11534.6|11532.6|11537.5|11535.5|11528|11526|87900
1600230600000|2020-09-16 04:30:00|11535.3|11533.3|11531.4|11529.4|11539.1|11537.1|11525|11523|107175
1600230900000|2020-09-16 04:35:00|11531|11529|11529.1|11527.1|11531|11529|11524.8|11522.8|48975
1600231200000|2020-09-16 04:40:00|11529.3|11527.3|11528.5|11526.5|11529.8|11527.8|11523.7|11521.7|61050
1600231500000|2020-09-16 04:45:00|11528.4|11526.4|11529.8|11527.8|11530.7|11528.7|11527.5|11525.5|36600
1600231800000|2020-09-16 04:50:00|11529.5|11527.5|11534.3|11532.3|11535.2|11533.2|11525.2|11523.2|84450
1600232100000|2020-09-16 04:55:00|11533.4|11531.4|11535.8|11533.8|11540.5|11538.5|11531.6|11529.6|123675
1600232400000|2020-09-16 05:00:00|11535.7|11533.7|11540.3|11538.3|11544|11542|11532.3|11530.3|129450
1600232700000|2020-09-16 05:05:00|11539.3|11537.3|11541.3|11539.3|11546.6|11544.6|11539.3|11537.3|141375
1600233000000|2020-09-16 05:10:00|11541.1|11539.1|11539|11537|11543.8|11541.8|11538.1|11536.1|73275
1600233300000|2020-09-16 05:15:00|11538.9|11536.9|11540.1|11538.1|11542.7|11540.7|11536.2|11534.2|55875
1600233600000|2020-09-16 05:20:00|11540.2|11538.2|11539.1|11537.1|11540.8|11538.8|11536.8|11534.8|38175
1600233900000|2020-09-16 05:25:00|11539|11537|11538.3|11536.3|11543.7|11541.7|11537.8|11535.8|47550
1600234200000|2020-09-16 05:30:00|11538|11536|11539.1|11537.1|11543.8|11541.8|11537.5|11535.5|34050
1600234500000|2020-09-16 05:35:00|11539|11537|11541.4|11539.4|11543.4|11541.4|11539|11537|36225
1600234800000|2020-09-16 05:40:00|11541.1|11539.1|11527.5|11525.5|11541.1|11539.1|11524.6|11522.6|197700
1600235100000|2020-09-16 05:45:00|11527.3|11525.3|11534.4|11532.4|11535.5|11533.5|11524.1|11522.1|91425
1600235400000|2020-09-16 05:50:00|11534.2|11532.2|11529.7|11527.7|11535.8|11533.8|11527.8|11525.8|42525
1600235700000|2020-09-16 05:55:00|11529.5|11527.5|11532.5|11530.5|11534.1|11532.1|11527|11525|44775
1600236000000|2020-09-16 06:00:00|11532.6|11530.6|11535.4|11533.4|11537.5|11535.5|11529.2|11527.2|52500
1600236300000|2020-09-16 06:05:00|11535.5|11533.5|11532.3|11530.3|11539|11537|11532.3|11530.3|42075
1600236600000|2020-09-16 06:10:00|11532.8|11530.8|11528.8|11526.8|11533.5|11531.5|11526.9|11524.9|34725
1600236900000|2020-09-16 06:15:00|11527.5|11525.5|11523.1|11521.1|11528.1|11526.1|11520.9|11518.9|143250
1600237200000|2020-09-16 06:20:00|11522.4|11520.4|11518.9|11516.9|11525.8|11523.8|11518.2|11516.2|116700
1600237500000|2020-09-16 06:25:00|11519|11517|11525.4|11523.4|11526.3|11524.3|11517.9|11515.9|144300
1600237800000|2020-09-16 06:30:00|11525.2|11523.2|11524.4|11522.4|11530.7|11528.7|11524|11522|67950
1600238100000|2020-09-16 06:35:00|11523.3|11521.3|11526.3|11524.3|11527.6|11525.6|11522.3|11520.3|46425
1600238400000|2020-09-16 06:40:00|11525.5|11523.5|11532.4|11530.4|11533.5|11531.5|11524.5|11522.5|51825
1600238700000|2020-09-16 06:45:00|11532.9|11530.9|11537|11535|11540.6|11538.6|11532.4|11530.4|90075
1600239000000|2020-09-16 06:50:00|11537.1|11535.1|11536.7|11534.7|11538.3|11536.3|11533.5|11531.5|42300
1600239300000|2020-09-16 06:55:00|11537|11535|11534.3|11532.3|11539.8|11537.8|11533.5|11531.5|39300
1600239600000|2020-09-16 07:00:00|11534.4|11532.4|11542.3|11540.3|11543.7|11541.7|11532|11530|95625
1600239900000|2020-09-16 07:05:00|11542.6|11540.6|11535.1|11533.1|11545.2|11543.2|11533.1|11531.1|84375
1600240200000|2020-09-16 07:10:00|11534.7|11532.7|11542.5|11540.5|11544.3|11542.3|11534.7|11532.7|37875
1600240500000|2020-09-16 07:15:00|11542.3|11540.3|11554.2|11552.2|11556.3|11554.3|11542.3|11540.3|283725
1600240800000|2020-09-16 07:20:00|11554.3|11552.3|11565.8|11563.8|11569.2|11567.2|11554.3|11552.3|389400
1600241100000|2020-09-16 07:25:00|11564.8|11562.8|11561.3|11559.3|11568.2|11566.2|11560.9|11558.9|109425
1600241400000|2020-09-16 07:30:00|11561.2|11559.2|11563.2|11561.2|11565.3|11563.3|11557.3|11555.3|82050
1600241700000|2020-09-16 07:35:00|11562.5|11560.5|11559.1|11557.1|11563.3|11561.3|11559|11557|45975
1600242000000|2020-09-16 07:40:00|11558.3|11556.3|11557.4|11555.4|11559.7|11557.7|11556.9|11554.9|36525
1600242300000|2020-09-16 07:45:00|11557.2|11555.2|11552.2|11550.2|11563|11561|11551.9|11549.9|94800
1600242600000|2020-09-16 07:50:00|11552.5|11550.5|11559.3|11557.3|11561|11559|11550.3|11548.3|66000
1600242900000|2020-09-16 07:55:00|11559.2|11557.2|11554.3|11552.3|11559.4|11557.4|11551.9|11549.9|52800
1600243200000|2020-09-16 08:00:00|11554.6|11552.6|11554.8|11552.8|11556.6|11554.6|11548.1|11546.1|81825
1600243500000|2020-09-16 08:05:00|11555.3|11553.3|11562.9|11560.9|11565.1|11563.1|11555.3|11553.3|67275
1600243800000|2020-09-16 08:10:00|11562.7|11560.7|11574.3|11572.3|11578|11576|11560.8|11558.8|200100
1600244100000|2020-09-16 08:15:00|11574.9|11572.9|11580.4|11578.4|11585.1|11583.1|11573.5|11571.5|242775
1600244400000|2020-09-16 08:20:00|11581.8|11579.8|11580.4|11578.4|11587.7|11585.7|11577.5|11575.5|171450
1600244700000|2020-09-16 08:25:00|11579.9|11577.9|11573.6|11571.6|11579.9|11577.9|11572|11570|78525
1600245000000|2020-09-16 08:30:00|11573.3|11571.3|11577.1|11575.1|11578.1|11576.1|11569|11567|79650
1600245300000|2020-09-16 08:35:00|11578.3|11576.3|11575|11573|11579.1|11577.1|11571.1|11569.1|58575
1600245600000|2020-09-16 08:40:00|11575.2|11573.2|11583.9|11581.9|11584.8|11582.8|11573.9|11571.9|108600
1600245900000|2020-09-16 08:45:00|11584.4|11582.4|11583.7|11581.7|11590.6|11588.6|11581.3|11579.3|171000
1600246200000|2020-09-16 08:50:00|11584.2|11582.2|11579.2|11577.2|11586.6|11584.6|11576.1|11574.1|102825
1600246500000|2020-09-16 08:55:00|11579.1|11577.1|11586.2|11584.2|11586.9|11584.9|11577|11575|117075
1600246800000|2020-09-16 09:00:00|11586.3|11584.3|11586|11584|11592.7|11590.7|11584.2|11582.2|196050
1600247100000|2020-09-16 09:05:00|11586.2|11584.2|11581.9|11579.9|11586.7|11584.7|11579.3|11577.3|106125
1600247400000|2020-09-16 09:10:00|11582.8|11580.8|11589.9|11587.9|11591.2|11589.2|11580.7|11578.7|73425
1600247700000|2020-09-16 09:15:00|11590.1|11588.1|11588.6|11586.6|11590.5|11588.5|11585.8|11583.8|52725
1600248000000|2020-09-16 09:20:00|11589.3|11587.3|11603.3|11601.3|11606.4|11604.4|11589.3|11587.3|330225
1600248300000|2020-09-16 09:25:00|11602.8|11600.8|11609.5|11607.5|11614.9|11612.9|11599.7|11597.7|242550
1600248600000|2020-09-16 09:30:00|11609.7|11607.7|11605.3|11603.3|11614.9|11612.9|11605.1|11603.1|162600
1600248900000|2020-09-16 09:35:00|11605.2|11603.2|11612|11610|11613|11611|11605.2|11603.2|175200
1600249200000|2020-09-16 09:40:00|11612.9|11610.9|11607.9|11605.9|11617.8|11615.8|11607.8|11605.8|196425
1600249500000|2020-09-16 09:45:00|11607.8|11605.8|11608.6|11606.6|11610|11608|11604.4|11602.4|205725
1600249800000|2020-09-16 09:50:00|11607.7|11605.7|11603.5|11601.5|11610.4|11608.4|11603.5|11601.5|219450
1600250100000|2020-09-16 09:55:00|11603.4|11601.4|11604.4|11602.4|11606.8|11604.8|11602.7|11600.7|270750
1600250400000|2020-09-16 10:00:00|11604.8|11601.9|11589.8|11586.8|11604.8|11601.9|11587.3|11584.3|542
1600250700000|2020-09-16 10:05:00|11590.8|11587.3|11592.3|11589.8|11595.8|11593.3|11588.8|11585.8|211
1600251000000|2020-09-16 10:10:00|11597.6|11587.6|11600|11590|11601.3|11591.3|11595.9|11585.9|8538303
1600251300000|2020-09-16 10:15:00|11599.8|11589.8|11598.4|11588.4|11602.7|11592.7|11596.6|11586.6|0
1600251600000|2020-09-16 10:20:00|11597.8|11587.8|11593.1|11583.1|11597.8|11587.8|11593.1|11583.1|0
1600251900000|2020-09-16 10:25:00|11592.5|11582.5|11593.3|11583.3|11594.3|11584.3|11591.4|11581.4|0
1600252200000|2020-09-16 10:30:00|11592.7|11582.7|11590.9|11580.9|11594.4|11584.4|11590.3|11580.3|0
1600252500000|2020-09-16 10:35:00|11590.3|11580.3|11595|11585|11596.2|11586.2|11590.3|11580.3|0
1600252800000|2020-09-16 10:40:00|11594.4|11584.4|11595.8|11591.3|11600.8|11595.3|11594.4|11584.4|13
1600253100000|2020-09-16 10:45:00|11595.3|11591.8|11598.3|11593.8|11602.3|11599.3|11595.3|11591.8|54
1600253400000|2020-09-16 10:50:00|11598.8|11594.3|11597.8|11595.3|11599.8|11595.8|11597.3|11594.3|38
1600253700000|2020-09-16 10:55:00|11598.3|11594.8|11596.3|11593.8|11598.3|11595.3|11596.3|11593.3|31
1600254000000|2020-09-16 11:00:00|11596.8|11593.3|11599.3|11595.8|11599.8|11596.8|11595.8|11593.3|42
1600254300000|2020-09-16 11:05:00|11598.8|11595.3|11597.3|11594.3|11599.8|11596.3|11596.3|11593.3|43
1600254600000|2020-09-16 11:10:00|11596.8|11593.8|11596.8|11593.3|11598.8|11595.3|11596.3|11593.3|39
1600254900000|2020-09-16 11:15:00|11597.3|11593.8|11589.8|11586.3|11597.3|11593.8|11588.8|11585.3|113
1600255200000|2020-09-16 11:20:00|11589.3|11585.8|11586.8|11583.8|11590.3|11587.8|11586.8|11583.8|88
1600255500000|2020-09-16 11:25:00|11587.8|11584.3|11593.3|11588.8|11594.3|11591.3|11587.8|11584.3|28
1600255800000|2020-09-16 11:30:00|11592.8|11589.3|11595.3|11592.3|11595.3|11592.8|11591.3|11587.8|22
1600256100000|2020-09-16 11:35:00|11594.8|11591.8|11593.8|11589.8|11594.8|11592.3|11591.8|11588.3|30
1600256400000|2020-09-16 11:40:00|11593.3|11589.3|11594.3|11590.8|11597.3|11594.3|11592.8|11589.3|65
1600256700000|2020-09-16 11:45:00|11593.8|11591.3|11601.3|11598.3|11601.8|11598.8|11593.8|11590.3|39
1600257000000|2020-09-16 11:50:00|11600.8|11597.8|11602.3|11598.8|11602.3|11598.8|11599.3|11595.8|17
1600257300000|2020-09-16 11:55:00|11602.8|11598.3|11597.8|11594.8|11602.8|11599.8|11596.3|11593.3|37
1600257600000|2020-09-16 12:00:00|11597.3|11594.3|11599.3|11595.8|11599.8|11596.8|11597.3|11593.8|19
1600257900000|2020-09-16 12:05:00|11600.3|11596.3|11602.8|11598.8|11603.8|11600.3|11599.8|11595.8|39
1600258200000|2020-09-16 12:10:00|11602.3|11599.3|11602.8|11599.8|11603.8|11600.3|11600.8|11597.8|19
1600258500000|2020-09-16 12:15:00|11602.3|11599.3|11601.8|11598.8|11602.8|11600.3|11599.8|11596.8|110
1600258800000|2020-09-16 12:20:00|11602.3|11599.3|11604.3|11600.8|11604.3|11601.8|11601.8|11598.8|229
1600259100000|2020-09-16 12:25:00|11604.8|11601.3|11602.3|11598.8|11604.8|11601.8|11601.8|11598.8|5
1600259400000|2020-09-16 12:30:00|11601.8|11597.8|11593.3|11590.3|11602.3|11597.8|11591.8|11588.8|91
1600259700000|2020-09-16 12:35:00|11592.8|11589.8|11581.8|11578.8|11593.3|11590.8|11579.8|11577.3|167
1600260000000|2020-09-16 12:40:00|11582.3|11578.3|11582.3|11578.3|11583.3|11579.3|11578.3|11574.8|36
1600260300000|2020-09-16 12:45:00|11581.3|11577.8|11583.3|11579.8|11585.3|11582.3|11581.3|11577.8|17
1600260600000|2020-09-16 12:50:00|11582.8|11578.8|11584.8|11581.8|11586.3|11583.3|11581.8|11577.8|57
1600260900000|2020-09-16 12:55:00|11584.3|11581.3|11578.8|11574.8|11586.8|11583.3|11577.3|11574.3|41
1600261200000|2020-09-16 13:00:00|11578.3|11575.8|11580.8|11576.3|11583.8|11579.8|11578.3|11575.8|27
1600261500000|2020-09-16 13:05:00|11580.3|11576.8|11579.8|11575.8|11581.3|11577.8|11576.8|11573.8|60
1600261800000|2020-09-16 13:10:00|11579.3|11575.3|11575.8|11572.3|11579.8|11576.3|11575.3|11572.3|19
1600262100000|2020-09-16 13:15:00|11575.3|11571.8|11579.8|11576.3|11580.3|11577.3|11574.3|11571.3|39
1600262400000|2020-09-16 13:20:00|11579.3|11575.8|11578.8|11575.3|11580.3|11577.3|11577.8|11574.3|47
1600262700000|2020-09-16 13:25:00|11579.3|11576.3|11574.8|11571.3|11579.3|11576.3|11573.8|11570.8|70
1600263000000|2020-09-16 13:30:00|11574.3|11572.3|11569.8|11566.3|11577.8|11574.3|11566.8|11563.8|293
1600263300000|2020-09-16 13:35:00|11569.3|11566.8|11572.3|11568.8|11573.8|11570.8|11563.3|11560.8|182
1600263600000|2020-09-16 13:40:00|11571.8|11568.3|11564.8|11561.3|11573.3|11570.3|11563.3|11560.8|142
1600263900000|2020-09-16 13:45:00|11564.3|11560.8|11574.3|11570.3|11579.3|11576.3|11564.3|11560.8|259
1600264200000|2020-09-16 13:50:00|11573.8|11569.3|11582.8|11579.3|11584.8|11581.3|11569.3|11565.8|217
1600264500000|2020-09-16 13:55:00|11584.3|11579.8|11585.8|11582.3|11587.3|11583.8|11583.3|11579.3|92
1600264800000|2020-09-16 14:00:00|11585.3|11582.8|11591.3|11587.8|11592.3|11589.3|11584.3|11581.3|235
1600265100000|2020-09-16 14:05:00|11591.8|11586.8|11592.3|11589.8|11599.3|11595.8|11588.8|11585.8|242
1600265400000|2020-09-16 14:10:00|11591.8|11588.8|11590.8|11587.3|11597.3|11594.8|11588.8|11585.8|140
1600265700000|2020-09-16 14:15:00|11591.8|11587.8|11584.3|11580.8|11593.8|11589.3|11579.8|11576.3|117
1600266000000|2020-09-16 14:20:00|11583.8|11580.3|11587.3|11583.8|11588.3|11585.3|11579.3|11576.3|91
1600266300000|2020-09-16 14:25:00|11586.8|11583.3|11576.3|11573.3|11586.8|11583.3|11571.8|11567.8|231
1600266600000|2020-09-16 14:30:00|11575.8|11572.8|11577.8|11574.3|11579.3|11576.8|11574.3|11570.3|93
1600266900000|2020-09-16 14:35:00|11578.8|11574.8|11582.8|11579.3|11587.3|11583.8|11574.8|11571.8|158
1600267200000|2020-09-16 14:40:00|11583.3|11579.8|11580.3|11575.8|11586.8|11583.8|11578.3|11575.3|98
1600267500000|2020-09-16 14:45:00|11579.3|11576.3|11576.3|11573.3|11579.3|11576.3|11572.3|11568.8|62
1600267800000|2020-09-16 14:50:00|11577.3|11573.8|11580.3|11576.8|11584.8|11581.3|11576.8|11573.3|115
1600268100000|2020-09-16 14:55:00|11579.8|11575.8|11586.8|11583.8|11593.3|11589.8|11578.3|11574.8|174
1600268400000|2020-09-16 15:00:00|11586.3|11585.3|11594.3|11590.8|11595.3|11592.3|11586.3|11584.3|205
1600268700000|2020-09-16 15:05:00|11593.8|11591.3|11596.8|11593.3|11607.8|11604.3|11588.3|11584.3|372
1600269000000|2020-09-16 15:10:00|11596.3|11593.8|11611.8|11607.8|11614.3|11610.8|11593.3|11589.8|222
1600269300000|2020-09-16 15:15:00|11612.8|11608.3|11616.3|11612.8|11616.8|11613.8|11610.8|11607.8|145
1600269600000|2020-09-16 15:20:00|11615.8|11611.8|11616.8|11612.8|11619.8|11616.8|11613.3|11609.8|222
1600269900000|2020-09-16 15:25:00|11616.3|11613.3|11619.3|11615.3|11620.8|11617.3|11610.3|11607.8|129
1600270200000|2020-09-16 15:30:00|11619.8|11615.8|11622.8|11619.3|11624.8|11621.3|11614.3|11611.3|200
1600270500000|2020-09-16 15:35:00|11623.8|11620.3|11614.8|11611.8|11624.3|11621.3|11614.8|11611.8|107
1600270800000|2020-09-16 15:40:00|11615.3|11612.8|11612.3|11608.3|11617.3|11613.3|11611.3|11607.8|40
1600271100000|2020-09-16 15:45:00|11613.3|11608.8|11613.3|11609.8|11614.3|11610.8|11610.3|11606.8|40
1600271400000|2020-09-16 15:50:00|11612.3|11609.3|11611.3|11608.3|11613.3|11609.3|11609.8|11606.3|13
1600271700000|2020-09-16 15:55:00|11612.3|11607.3|11604.8|11601.3|11612.3|11607.3|11604.8|11601.3|28
1600272000000|2020-09-16 16:00:00|11604.3|11601.8|11607.3|11603.3|11609.3|11606.3|11604.3|11601.3|14
1600272300000|2020-09-16 16:05:00|11606.8|11603.8|11606.3|11602.8|11607.3|11603.8|11604.3|11600.8|16
1600272600000|2020-09-16 16:10:00|11607.3|11603.3|11601.8|11598.8|11607.3|11604.3|11600.3|11597.3|48
1600272900000|2020-09-16 16:15:00|11602.3|11598.3|11604.3|11600.8|11604.3|11600.8|11598.3|11594.3|51
1600273200000|2020-09-16 16:20:00|11605.3|11601.3|11603.8|11600.3|11606.3|11603.3|11603.8|11600.3|43
1600273500000|2020-09-16 16:25:00|11603.3|11599.8|11606.3|11602.8|11606.8|11603.8|11600.8|11597.3|23
1600273800000|2020-09-16 16:30:00|11605.3|11601.8|11600.8|11596.3|11606.3|11602.8|11599.3|11595.8|14
1600274100000|2020-09-16 16:35:00|11601.3|11597.3|11606.3|11602.8|11606.8|11603.8|11597.8|11593.8|24
1600274400000|2020-09-16 16:40:00|11605.8|11602.3|11611.3|11607.8|11611.8|11607.8|11603.3|11600.3|36
1600274700000|2020-09-16 16:45:00|11611.8|11607.3|11605.3|11602.3|11614.3|11611.3|11604.8|11602.3|49
1600275000000|2020-09-16 16:50:00|11604.8|11600.8|11605.3|11601.3|11606.3|11602.8|11602.8|11598.8|48
1600275300000|2020-09-16 16:55:00|11606.3|11600.8|11605.8|11602.3|11609.3|11605.8|11605.8|11600.8|26
1600275600000|2020-09-16 17:00:00|11605.3|11601.3|11610.3|11606.3|11612.3|11608.8|11602.8|11599.3|24
1600275900000|2020-09-16 17:05:00|11608.3|11605.3|11600.8|11597.3|11610.3|11606.3|11600.3|11597.3|38
1600276200000|2020-09-16 17:10:00|11599.8|11596.3|11604.3|11600.3|11605.3|11601.8|11594.8|11591.3|60
1600276500000|2020-09-16 17:15:00|11605.3|11599.8|11601.3|11597.8|11605.3|11601.8|11598.8|11594.8|24
1600276800000|2020-09-16 17:20:00|11600.8|11597.3|11599.3|11595.3|11602.3|11598.8|11598.3|11594.8|17
1600277100000|2020-09-16 17:25:00|11598.8|11595.8|11595.8|11592.3|11600.8|11596.3|11593.8|11590.8|33
1600277400000|2020-09-16 17:30:00|11595.3|11591.8|11596.3|11592.8|11596.3|11593.3|11590.3|11587.3|26
1600277700000|2020-09-16 17:35:00|11595.8|11592.3|11592.3|11588.3|11595.8|11592.8|11591.3|11587.3|34
1600278000000|2020-09-16 17:40:00|11591.8|11587.8|11593.8|11590.3|11594.3|11591.3|11589.8|11586.3|21
1600278300000|2020-09-16 17:45:00|11593.3|11589.3|11589.8|11586.3|11595.8|11591.8|11588.8|11585.8|33
1600278600000|2020-09-16 17:50:00|11588.8|11585.8|11592.8|11589.3|11593.8|11590.3|11588.3|11584.3|19
1600278900000|2020-09-16 17:55:00|11592.3|11588.8|11608.1|11598.1|11608.1|11601.8|11589.3|11585.8|42
1600279200000|2020-09-16 18:00:00|11604.3|11597.3|11606.3|11600.8|11625.8|11621.8|11590.8|11587.8|222
1600279500000|2020-09-16 18:05:00|11606.8|11601.8|11615.3|11610.8|11619.8|11615.3|11603.3|11598.8|365
1600279800000|2020-09-16 18:10:00|11615.8|11612.3|11629.3|11624.8|11631.3|11627.3|11615.3|11610.8|138
1600280100000|2020-09-16 18:15:00|11629.8|11625.3|11628.8|11624.3|11634.3|11629.8|11627.3|11623.8|144
1600280400000|2020-09-16 18:20:00|11629.3|11624.8|11633.8|11629.3|11633.8|11629.8|11626.3|11622.8|120
1600280700000|2020-09-16 18:25:00|11633.3|11629.8|11633.3|11629.3|11636.8|11633.3|11627.3|11623.3|69
1600281000000|2020-09-16 18:30:00|11633.8|11629.8|11635.8|11631.8|11639.3|11636.3|11624.8|11621.3|152
1600281300000|2020-09-16 18:35:00|11635.3|11630.8|11643.8|11639.8|11644.3|11640.8|11629.8|11626.8|125
1600281600000|2020-09-16 18:40:00|11643.3|11640.3|11633.3|11630.3|11646.8|11643.3|11633.3|11630.3|198
1600281900000|2020-09-16 18:45:00|11632.8|11628.8|11629.3|11625.8|11634.8|11631.8|11621.8|11618.3|191
1600282200000|2020-09-16 18:50:00|11628.8|11626.3|11617.3|11613.3|11629.3|11626.3|11610.8|11607.8|128
1600282500000|2020-09-16 18:55:00|11616.8|11612.3|11614.3|11610.3|11621.3|11617.8|11610.8|11607.8|251
1600282800000|2020-09-16 19:00:00|11613.8|11610.8|11620.3|11616.3|11625.3|11620.8|11611.8|11607.8|147
1600283100000|2020-09-16 19:05:00|11619.8|11615.8|11606.3|11602.8|11621.3|11617.8|11604.8|11602.3|214
1600283400000|2020-09-16 19:10:00|11606.8|11603.8|11593.8|11589.3|11609.3|11605.8|11588.8|11586.3|181
1600283700000|2020-09-16 19:15:00|11592.8|11588.8|11595.8|11592.3|11597.3|11593.3|11587.8|11584.8|180
1600284000000|2020-09-16 19:20:00|11594.8|11591.8|11580.8|11577.3|11597.3|11593.3|11579.8|11577.3|210
1600284300000|2020-09-16 19:25:00|11581.3|11577.8|11576.3|11572.3|11587.3|11583.8|11576.3|11572.3|178
1600284600000|2020-09-16 19:30:00|11575.8|11571.8|11580.3|11576.8|11580.3|11576.8|11570.8|11567.3|141
1600284900000|2020-09-16 19:35:00|11581.3|11577.3|11582.8|11579.8|11589.3|11585.8|11577.8|11574.3|116
1600285200000|2020-09-16 19:40:00|11582.3|11578.8|11587.8|11583.8|11593.8|11590.8|11577.8|11569.8|151
1600285500000|2020-09-16 19:45:00|11588.3|11585.3|11586.8|11582.8|11599.3|11595.8|11586.8|11582.8|192
1600285800000|2020-09-16 19:50:00|11587.3|11582.3|11581.8|11577.3|11589.3|11584.8|11577.3|11572.8|81
1600286100000|2020-09-16 19:55:00|11582.8|11577.8|11580.8|11577.8|11585.8|11582.3|11577.8|11573.8|121
1600286400000|2020-09-16 20:00:00|11582.3|11578.3|11571.3|11567.3|11582.3|11578.8|11568.3|11565.8|72
1600286700000|2020-09-16 20:05:00|11569.8|11566.8|11571.8|11567.8|11572.3|11568.8|11568.8|11565.8|26
1600287000000|2020-09-16 20:10:00|11571.3|11567.3|11574.3|11570.3|11576.8|11573.3|11568.8|11565.8|20
1600287300000|2020-09-16 20:15:00|11574.8|11570.8|11575.8|11571.8|11576.8|11573.3|11574.8|11570.8|7
1600287600000|2020-09-16 20:20:00|11576.3|11572.8|11574.8|11570.8|11576.3|11572.8|11574.3|11570.3|4
1600287900000|2020-09-16 20:25:00|11574.3|11570.3|11575.8|11571.8|11576.8|11572.3|11574.3|11570.3|6
1600288200000|2020-09-16 20:30:00|11575.3|11569.3|11575.3|11571.3|11575.3|11571.3|11571.8|11567.3|4
1600288500000|2020-09-16 20:35:00|11575.8|11571.8|11588.3|11582.3|11595.8|11587.8|11575.8|11571.8|110
1600288800000|2020-09-16 20:40:00|11588.8|11581.8|11587.8|11581.8|11589.3|11581.8|11587.3|11581.8|6
1600289100000|2020-09-16 20:45:00|11587.3||11587.8||11588.3||11586.8||1
1600289400000|2020-09-16 20:50:00|11587.3|11580.8|11586.8|11580.3|11587.8|11580.8|11586.8|11580.3|0
1600289700000|2020-09-16 20:55:00|11587.3|11578.8|11586.3|11577.3|11587.3|11579.8|11586.3|11577.3|16
1600290000000|2020-09-16 21:00:00|11584.3|11574.3|11583.3|11573.3|11584.3|11574.3|11583.3|11573.3|2
1600290600000|2020-09-16 21:10:00|11583.1|11573.1|11583.1|11573.1|11583.1|11573.1|11583.1|11573.1|8578460
1600290900000|2020-09-16 21:15:00|11582.9|11572.9|11584.7|11574.7|11585|11575|11582.3|11572.3|0
1600291200000|2020-09-16 21:20:00|11584.8|11574.8|11585.5|11575.5|11586.5|11576.5|11584.8|11574.8|0
1600291500000|2020-09-16 21:25:00|11585.4|11575.4|11586|11576|11586.6|11576.6|11585.2|11575.2|0
1600291800000|2020-09-16 21:30:00|11585.5|11575.5|11585.4|11575.4|11585.7|11575.7|11585.4|11575.4|0
1600292100000|2020-09-16 21:35:00|11585.1|11575.1|11582.5|11572.5|11585.1|11575.1|11582.3|11572.3|0
1600292400000|2020-09-16 21:40:00|11582.9|11572.9|11582.7|11572.7|11583.3|11573.3|11582.7|11572.7|0
1600292700000|2020-09-16 21:45:00|11583.2|11573.2|11583.9|11573.9|11584.4|11574.4|11583.2|11573.2|0
1600293000000|2020-09-16 21:50:00|11583.6|11573.6|11582.5|11572.5|11584.6|11574.6|11582|11572|0
1600293300000|2020-09-16 21:55:00|11582.8|11572.8|11583|11573|11583|11573|11581.3|11571.3|0
1600293600000|2020-09-16 22:00:00|11585.8|11575.8|11586.1|11576.1|11588.2|11578.2|11575.3|11565.3|0
1600293900000|2020-09-16 22:05:00|11585.8|11575.8|11591|11581|11591.6|11581.6|11585.8|11575.8|0
1600294200000|2020-09-16 22:10:00|11590.7|11580.7|11595.2|11585.2|11595.8|11585.8|11590.4|11580.4|0
1600294500000|2020-09-16 22:15:00|11595.8|11585.8|11595.8|11585.8|11597|11587|11593.7|11583.7|0
1600294800000|2020-09-16 22:20:00|11596.4|11586.4|11592.9|11582.9|11596.4|11586.4|11592.3|11582.3|0
1600295100000|2020-09-16 22:25:00|11592.3|11582.3|11592.3|11582.3|11594.7|11584.7|11592.3|11582.3|0
1600295400000|2020-09-16 22:30:00|11593.1|11583.1|11592.3|11582.3|11593.5|11583.5|11591.7|11581.7|0
1600295700000|2020-09-16 22:35:00|11591.7|11581.7|11592.9|11582.9|11594.1|11584.1|11591.7|11581.7|0
1600296000000|2020-09-16 22:40:00|11593.5|11583.5|11595.3|11585.3|11595.3|11585.3|11592.9|11582.9|0
1600296300000|2020-09-16 22:45:00|11595.9|11585.9|11592.3|11582.3|11595.9|11585.9|11591.7|11581.7|0
1600296600000|2020-09-16 22:50:00|11592.9|11582.9|11589.9|11579.9|11593.5|11583.5|11589.3|11579.3|0
1600296900000|2020-09-16 22:55:00|11589.5|11579.5|11588.5|11578.5|11590.5|11580.5|11587.3|11577.3|0
1600297200000|2020-09-16 23:00:00|11587.9|11577.9|11590.9|11580.9|11592.1|11582.1|11587.5|11577.5|0
1600297500000|2020-09-16 23:05:00|11590.3|11580.3|11588.9|11578.9|11591.3|11581.3|11588.9|11578.9|0
1600297800000|2020-09-16 23:10:00|11588.3|11578.3|11594.3|11584.3|11594.9|11584.9|11588.3|11578.3|0
1600298100000|2020-09-16 23:15:00|11593.7|11583.7|11591.3|11581.3|11594.3|11584.3|11590.1|11580.1|0
1600298400000|2020-09-16 23:20:00|11591.9|11581.9|11590.7|11580.7|11593.1|11583.1|11590.7|11580.7|0
1600298700000|2020-09-16 23:25:00|11590.1|11580.1|11589.5|11579.5|11590.7|11580.7|11589.5|11579.5|0
1600299000000|2020-09-16 23:30:00|11588.9|11578.9|11589.5|11579.5|11590.7|11580.7|11588.9|11578.9|0
1600299300000|2020-09-16 23:35:00|11588.9|11578.9|11583.4|11573.4|11588.9|11578.9|11582.9|11572.9|0
1600299600000|2020-09-16 23:40:00|11585.2|11575.2|11585.5|11575.5|11587.3|11577.3|11584.3|11574.3|0
1600299900000|2020-09-16 23:45:00|11584.9|11574.9|11582.7|11572.7|11586.1|11576.1|11582.1|11572.1|0
1600300200000|2020-09-16 23:50:00|11583.3|11573.3|11585.7|11575.7|11586.3|11576.3|11582.7|11572.7|0
1600300500000|2020-09-16 23:55:00|11585.4|11575.4|11582.6|11572.6|11585.7|11575.7|11578.5|11568.5|0
1600300800000|2020-09-17 00:00:00|11582|11572|11577.8|11567.8|11585.6|11575.6|11576.6|11566.6|0
1600301100000|2020-09-17 00:05:00|11577.2|11567.2|11577.8|11567.8|11580.2|11570.2|11575.4|11565.4|0
1600301400000|2020-09-17 00:10:00|11578.4|11568.4|11575.1|11565.1|11578.4|11568.4|11571.5|11561.5|0
1600301700000|2020-09-17 00:15:00|11574.8|11564.8|11570.3|11560.3|11575.1|11565.1|11569.1|11559.1|0
1600302000000|2020-09-17 00:20:00|11569.3|11559.3|11551.8|11541.8|11569.9|11559.9|11544.5|11534.5|0
1600302300000|2020-09-17 00:25:00|11551.5|11541.5|11551.1|11541.1|11553.3|11543.3|11545.7|11535.7|0
1600302600000|2020-09-17 00:30:00|11550.8|11540.8|11544.9|11534.9|11552.9|11542.9|11541.4|11531.4|0
1600302900000|2020-09-17 00:35:00|11543.7|11533.7|11547.5|11537.5|11551.5|11541.5|11543.7|11533.7|0
1600303200000|2020-09-17 00:40:00|11547.2|11537.2|11556.9|11546.9|11557.5|11547.5|11547.2|11537.2|0
1600303500000|2020-09-17 00:45:00|11557.2|11547.2|11554.5|11544.5|11558.7|11548.7|11551.5|11541.5|0
1600303800000|2020-09-17 00:50:00|11554.2|11544.2|11556.6|11546.6|11557.2|11547.2|11551.5|11541.5|0
1600304100000|2020-09-17 00:55:00|11556.9|11546.9|11557.5|11547.5|11558.1|11548.1|11555.7|11545.7|0
1600304400000|2020-09-17 01:00:00|11558.1|11548.1|11565.6|11561.6|11567.6|11561.6|11557.8|11547.8|144
1600304700000|2020-09-17 01:05:00|11566.1|11561.1|11572.1|11568.6|11572.1|11569.1|11562.6|11560.1|226
1600305000000|2020-09-17 01:10:00|11571.6|11568.1|11572.1|11567.6|11576.1|11571.6|11568.1|11565.1|77
1600305300000|2020-09-17 01:15:00|11571.6|11568.1|11578.1|11574.1|11578.6|11574.1|11569.1|11565.6|111
1600305600000|2020-09-17 01:20:00|11578.6|11575.1|11575.6|11572.1|11578.6|11575.6|11573.6|11569.6|71
1600305900000|2020-09-17 01:25:00|11577.1|11572.6|11577.6|11574.6|11581.6|11578.1|11575.1|11572.1|78
1600306200000|2020-09-17 01:30:00|11579.1|11575.1|11594.1|11590.6|11595.1|11591.6|11578.6|11575.1|197
1600306500000|2020-09-17 01:35:00|11594.6|11591.1|11583.1|11579.6|11594.6|11591.1|11582.6|11579.6|134
1600306800000|2020-09-17 01:40:00|11582.6|11579.1|11569.1|11565.1|11586.1|11582.1|11565.1|11562.1|300
1600307100000|2020-09-17 01:45:00|11568.6|11566.1|11565.6|11562.1|11571.6|11568.1|11564.1|11560.6|207
1600307400000|2020-09-17 01:50:00|11565.1|11561.6|11558.6|11555.1|11565.1|11561.6|11554.6|11550.6|242
1600307700000|2020-09-17 01:55:00|11558.1|11554.6|11517.1|11513.1|11558.1|11554.6|11509.1|11505.1|877
1600308000000|2020-09-17 02:00:00|11516.6|11512.6|11509.6|11506.1|11522.6|11517.6|11505.6|11502.1|321
1600308300000|2020-09-17 02:05:00|11509.1|11505.1|11512.1|11508.1|11516.1|11513.1|11506.6|11502.6|144
1600308600000|2020-09-17 02:10:00|11506.6|11502.6|11513.1|11507.6|11513.6|11508.6|11499.1|11496.1|374
1600308900000|2020-09-17 02:15:00|11511.6|11507.1|11517.6|11513.6|11522.1|11518.6|11505.6|11502.6|238
1600309200000|2020-09-17 02:20:00|11517.1|11513.1|11519.1|11515.1|11520.6|11517.6|11511.6|11508.6|138
1600309500000|2020-09-17 02:25:00|11520.1|11515.6|11523.1|11519.6|11525.1|11521.6|11515.6|11512.1|97
1600309800000|2020-09-17 02:30:00|11522.1|11519.1|11531.6|11528.1|11532.6|11529.1|11520.6|11518.1|158
1600310100000|2020-09-17 02:35:00|11532.1|11528.6|11530.1|11527.1|11533.1|11529.6|11527.6|11524.6|121
1600310400000|2020-09-17 02:40:00|11529.6|11526.6|11528.1|11525.1|11530.1|11527.6|11528.1|11524.6|181
1600310700000|2020-09-17 02:45:00|11527.6|11524.6|11521.1|11517.6|11527.6|11524.6|11517.6|11514.6|128
1600311000000|2020-09-17 02:50:00|11520.6|11518.1|11511.6|11508.1|11521.6|11518.6|11511.1|11508.1|160
1600311300000|2020-09-17 02:55:00|11511.1|11507.6|11499.1|11496.6|11511.1|11507.6|11492.1|11489.6|653
1600311600000|2020-09-17 03:00:00|11498.6|11496.1|11507.6|11503.6|11508.6|11504.6|11496.1|11492.1|359
1600311900000|2020-09-17 03:05:00|11507.1|11503.1|11486.1|11482.1|11507.6|11504.1|11478.1|11475.1|1068
1600312200000|2020-09-17 03:10:00|11485.6|11482.6|11480.1|11476.6|11486.6|11484.1|11475.1|11472.1|564
1600312500000|2020-09-17 03:15:00|11479.6|11475.6|11480.1|11476.1|11480.6|11477.6|11471.6|11467.6|317
1600312800000|2020-09-17 03:20:00|11479.6|11475.1|11484.1|11480.6|11486.1|11482.1|11471.6|11468.1|258
1600313100000|2020-09-17 03:25:00|11483.6|11480.1|11482.6|11479.6|11485.6|11482.6|11480.1|11477.1|174
1600313400000|2020-09-17 03:30:00|11482.1|11478.6|11495.6|11492.1|11497.6|11493.6|11472.1|11469.6|556
1600313700000|2020-09-17 03:35:00|11495.1|11491.6|11492.1|11489.6|11498.6|11495.1|11489.6|11487.1|346
1600314000000|2020-09-17 03:40:00|11491.6|11489.1|11495.1|11491.6|11501.1|11498.6|11486.6|11484.1|364
1600314300000|2020-09-17 03:45:00|11502.1|11498.6|11539.7|11537.7|11543|11541|11502.1|11498.6|669687
1600314600000|2020-09-17 03:50:00|11539.4|11537.4|11537.6|11535.6|11544.6|11542.6|11531.9|11529.9|265650
1600314900000|2020-09-17 03:55:00|11537.3|11535.3|11540.4|11538.4|11544.3|11542.3|11535.1|11533.1|143100
1600315200000|2020-09-17 04:00:00|11541.5|11539.5|11546.1|11544.1|11550.6|11548.6|11541.5|11539.5|240300
1600315500000|2020-09-17 04:05:00|11546.2|11544.2|11547.5|11545.5|11551.8|11549.8|11544.9|11542.9|176025
1600315800000|2020-09-17 04:10:00|11547.9|11545.9|11549.3|11547.3|11554.1|11552.1|11547|11545|111825
1600316100000|2020-09-17 04:15:00|11549.6|11547.6|11554.4|11552.4|11558.2|11556.2|11548.6|11546.6|118125
1600316400000|2020-09-17 04:20:00|11554.3|11552.3|11556.4|11554.4|11557.4|11555.4|11549.1|11547.1|107550
1600316700000|2020-09-17 04:25:00|11556.5|11554.5|11550.4|11548.4|11556.6|11554.6|11549.9|11547.9|95025
1600317000000|2020-09-17 04:30:00|11550.1|11548.1|11549.2|11547.2|11551|11549|11545.6|11543.6|97875
1600317300000|2020-09-17 04:35:00|11549|11547|11553.3|11551.3|11553.3|11551.3|11547.5|11545.5|66825
1600317600000|2020-09-17 04:40:00|11551.8|11549.8|11550.3|11548.3|11554.2|11552.2|11549.1|11547.1|51000
1600317900000|2020-09-17 04:45:00|11551.8|11549.8|11549.2|11547.2|11554.9|11552.9|11548.2|11546.2|81075
1600318200000|2020-09-17 04:50:00|11549.1|11547.1|11545.8|11543.8|11549.1|11547.1|11542|11540|95550
1600318500000|2020-09-17 04:55:00|11545.9|11543.9|11550.9|11548.9|11552.2|11550.2|11545.7|11543.7|54450
1600318800000|2020-09-17 05:00:00|11550.6|11548.6|11553.7|11551.7|11554.1|11552.1|11545.4|11543.4|58050
1600319100000|2020-09-17 05:05:00|11553.4|11551.4|11558.3|11556.3|11563.7|11561.7|11553.4|11551.4|144750
1600319400000|2020-09-17 05:10:00|11558.5|11556.5|11562|11560|11568.9|11566.9|11558.5|11556.5|136800
1600319700000|2020-09-17 05:15:00|11562.1|11560.1|11557|11555|11562.4|11560.4|11555.7|11553.7|92700
1600320000000|2020-09-17 05:20:00|11556.9|11554.9|11557.7|11555.7|11559.6|11557.6|11552.9|11550.9|45150
1600320300000|2020-09-17 05:25:00|11557.4|11555.4|11557.6|11555.6|11560.7|11558.7|11556.9|11554.9|35025
1600320600000|2020-09-17 05:30:00|11558|11556|11558.2|11556.2|11559.9|11557.9|11554|11552|45750
1600320900000|2020-09-17 05:35:00|11558.4|11556.4|11556|11554|11559|11557|11554.6|11552.6|45300
1600321200000|2020-09-17 05:40:00|11556.1|11554.1|11555.4|11553.4|11558.4|11556.4|11552.9|11550.9|46275
1600321500000|2020-09-17 05:45:00|11555.1|11553.1|11543.7|11541.7|11555.1|11553.1|11540.5|11538.5|215625
1600321800000|2020-09-17 05:50:00|11543.6|11541.6|11540.7|11538.7|11549.1|11547.1|11538.5|11536.5|87825
1600322100000|2020-09-17 05:55:00|11539.7|11537.7|11537.1|11535.1|11543.5|11541.5|11535.1|11533.1|83100
1600322400000|2020-09-17 06:00:00|11536.6|11534.6|11537.9|11535.9|11540.2|11538.2|11529.2|11527.2|176850
1600322700000|2020-09-17 06:05:00|11537|11535|11529.8|11527.8|11540.5|11538.5|11528.9|11526.9|96375
1600323000000|2020-09-17 06:10:00|11528.9|11526.9|11514.7|11512.7|11529.2|11527.2|11512.7|11510.7|324525
1600323300000|2020-09-17 06:15:00|11514.4|11512.4|11514.8|11512.8|11520.2|11518.2|11509.7|11507.7|197775
1600323600000|2020-09-17 06:20:00|11514.9|11512.9|11499.9|11497.9|11518.5|11516.5|11499.9|11497.9|355875
1600323900000|2020-09-17 06:25:00|11499.8|11497.8|11485.3|11483.3|11502.3|11500.3|11484.1|11482.1|532575
1600324200000|2020-09-17 06:30:00|11485.2|11483.2|11494.4|11492.4|11495.1|11493.1|11475.4|11473.4|395625
1600324500000|2020-09-17 06:35:00|11493.8|11491.8|11487.7|11485.7|11495.7|11493.7|11487|11485|122925
1600324800000|2020-09-17 06:40:00|11487.4|11485.4|11497|11495|11499|11497|11485.3|11483.3|102450
1600325100000|2020-09-17 06:45:00|11496.9|11494.9|11506.2|11504.2|11507.3|11505.3|11496.9|11494.9|158775
1600325400000|2020-09-17 06:50:00|11506|11504|11499.9|11497.9|11510.2|11508.2|11497.8|11495.8|92850
1600325700000|2020-09-17 06:55:00|11500|11498|11502.9|11500.9|11505.8|11503.8|11499.1|11497.1|55950
1600326000000|2020-09-17 07:00:00|11503.5|11501.5|11497.2|11495.2|11503.5|11501.5|11494.3|11492.3|67200
1600326300000|2020-09-17 07:05:00|11495.9|11493.9|11502.5|11500.5|11505.1|11503.1|11489.4|11487.4|112425
1600326600000|2020-09-17 07:10:00|11502.6|11500.6|11503.1|11501.1|11505.4|11503.4|11496.2|11494.2|84075
1600326900000|2020-09-17 07:15:00|11502.8|11500.8|11511.7|11509.7|11513.2|11511.2|11502.1|11500.1|117900
1600327200000|2020-09-17 07:20:00|11511.5|11509.5|11510.9|11508.9|11514.9|11512.9|11507|11505|88950
1600327500000|2020-09-17 07:25:00|11511.1|11509.1|11518.7|11516.7|11522.3|11520.3|11510.2|11508.2|153000
1600327800000|2020-09-17 07:30:00|11518.9|11516.9|11519.3|11517.3|11524.9|11522.9|11513.4|11511.4|110325
1600328100000|2020-09-17 07:35:00|11519.5|11517.5|11510.1|11508.1|11520.4|11518.4|11507|11505|59700
1600328400000|2020-09-17 07:40:00|11509.8|11507.8|11501.1|11499.1|11510.4|11508.4|11499.2|11497.2|76425
1600328700000|2020-09-17 07:45:00|11500.9|11498.9|11498|11496|11507.6|11505.6|11496.1|11494.1|90975
1600329000000|2020-09-17 07:50:00|11497.9|11495.9|11507.4|11505.4|11508|11506|11495.7|11493.7|75900
1600329300000|2020-09-17 07:55:00|11507.5|11505.5|11504.5|11502.5|11511.4|11509.4|11504|11502|76050
1600329600000|2020-09-17 08:00:00|11505.4|11503.4|11512|11510|11514.6|11512.6|11505.4|11503.4|102375
1600329900000|2020-09-17 08:05:00|11511.5|11509.5|11513|11511|11519.4|11517.4|11511.2|11509.2|53025
1600330200000|2020-09-17 08:10:00|11512.7|11510.7|11503.2|11501.2|11515.9|11513.9|11503.1|11501.1|91125
1600330500000|2020-09-17 08:15:00|11503|11501|11507.2|11505.2|11509.7|11507.7|11500.8|11498.8|47025
1600330800000|2020-09-17 08:20:00|11507.4|11505.4|11516.6|11514.6|11518.5|11516.5|11504.4|11502.4|71475
1600331100000|2020-09-17 08:25:00|11516.2|11514.2|11517.3|11515.3|11520.2|11518.2|11514.7|11512.7|60150
1600331400000|2020-09-17 08:30:00|11518.4|11516.4|11514.8|11512.8|11526.7|11524.7|11510|11508|120000
1600331700000|2020-09-17 08:35:00|11514.2|11512.2|11509.4|11507.4|11515.3|11513.3|11506.9|11504.9|54750
1600332000000|2020-09-17 08:40:00|11509.5|11507.5|11516.2|11514.2|11516.9|11514.9|11509.5|11507.5|51300
1600332300000|2020-09-17 08:45:00|11515.3|11513.3|11522.6|11520.6|11527.6|11525.6|11512.6|11510.6|118125
1600332600000|2020-09-17 08:50:00|11522.5|11520.5|11528.7|11526.7|11532.3|11530.3|11518.8|11516.8|157275
1600332900000|2020-09-17 08:55:00|11529.3|11527.3|11531.9|11529.9|11536.3|11534.3|11527.7|11525.7|175575
1600333200000|2020-09-17 09:00:00|11532.4|11530.4|11542.1|11540.1|11542.6|11540.6|11531.7|11529.7|312300
1600333500000|2020-09-17 09:05:00|11540.9|11538.9|11533.1|11531.1|11546.2|11544.2|11532.4|11530.4|153375
1600333800000|2020-09-17 09:10:00|11533.4|11531.4|11528.7|11526.7|11536.5|11534.5|11528|11526|81000
1600334100000|2020-09-17 09:15:00|11528.6|11526.6|11500.4|11498.4|11528.9|11526.9|11497.4|11495.4|260625
1600334400000|2020-09-17 09:20:00|11500.9|11498.9|11511.7|11509.7|11512.5|11510.5|11500.8|11498.8|131175
1600334700000|2020-09-17 09:25:00|11511.5|11509.5|11498.4|11496.4|11511.7|11509.7|11497.2|11495.2|147375
1600335000000|2020-09-17 09:30:00|11498|11496|11511.1|11509.1|11515.8|11513.8|11488|11486|280650
1600335300000|2020-09-17 09:35:00|11512.1|11510.1|11514|11512|11516.9|11514.9|11509.2|11507.2|89325
1600335600000|2020-09-17 09:40:00|11514.3|11512.3|11515.2|11513.2|11515.7|11513.7|11506.6|11504.6|124050
1600335900000|2020-09-17 09:45:00|11515|11513|11524.9|11522.9|11524.9|11522.9|11514.7|11512.7|208725
1600336200000|2020-09-17 09:50:00|11524.7|11522.7|11517.9|11515.9|11525.8|11523.8|11514.1|11512.1|282900
1600336500000|2020-09-17 09:55:00|11518.2|11516.2|11519.6|11517.6|11522|11520|11516|11514|335475
1600336800000|2020-09-17 10:00:00|11520.6|11516.6|11516.6|11512.6|11523.1|11520.6|11507.6|11504.1|493
1600337100000|2020-09-17 10:05:00|11517.6|11512.1|11519.6|11515.6|11524.1|11519.6|11514.1|11510.6|215
1600337400000|2020-09-17 10:10:00|11518.8|11508.8|11517|11507|11520.6|11510.6|11512.2|11502.2|10578541
1600337700000|2020-09-17 10:15:00|11516.4|11506.4|11515.2|11505.2|11517|11507|11512.8|11502.8|0
1600338000000|2020-09-17 10:20:00|11515.8|11505.8|11519.4|11509.4|11520.9|11510.9|11515.2|11505.2|0
1600338300000|2020-09-17 10:25:00|11520|11510|11519.3|11509.3|11521.5|11511.5|11518.7|11508.7|0
1600338600000|2020-09-17 10:30:00|11519.9|11509.9|11523|11513|11527.2|11517.2|11519.9|11509.9|0
1600338900000|2020-09-17 10:35:00|11523.6|11513.6|11523|11513|11524.2|11514.2|11522.6|11512.6|0
1600339200000|2020-09-17 10:40:00|11507.9|11497.9|11523.6|11517.1|11524.1|11517.1|11507.9|11497.9|14
1600339500000|2020-09-17 10:45:00|11524.1|11518.1|11511.6|11505.6|11524.1|11518.1|11509.6|11505.1|44
1600339800000|2020-09-17 10:50:00|11508.1|11505.1|11511.6|11507.1|11511.6|11507.1|11508.1|11505.1|5
1600340100000|2020-09-17 10:55:00|11511.1|11505.6|11502.6|11497.6|11511.1|11507.1|11500.6|11497.1|106
1600340400000|2020-09-17 11:00:00|11502.1|11498.1|11502.1|11498.1|11506.6|11502.1|11501.6|11497.1|37
1600340700000|2020-09-17 11:05:00|11501.6|11497.6|11508.1|11504.1|11508.1|11504.6|11500.1|11496.1|97
1600341000000|2020-09-17 11:10:00|11507.6|11504.6|11507.6|11503.6|11508.6|11505.1|11506.6|11503.1|3
1600341300000|2020-09-17 11:15:00|11509.1|11503.1|11511.1|11507.1|11514.1|11510.1|11508.6|11503.1|66
1600341600000|2020-09-17 11:20:00|11511.6|11507.6|11504.1|11499.6|11512.1|11509.1|11502.1|11498.1|74
1600341900000|2020-09-17 11:25:00|11503.6|11500.1|11501.1|11497.1|11505.1|11502.1|11500.6|11497.1|43
1600342200000|2020-09-17 11:30:00|11500.6|11497.6|11504.6|11500.1|11507.6|11503.6|11500.6|11497.1|10
1600342500000|2020-09-17 11:35:00|11505.6|11500.6|11500.1|11496.1|11508.6|11505.1|11499.1|11495.1|34
1600342800000|2020-09-17 11:40:00|11501.1|11496.6|11500.1|11496.1|11503.1|11499.6|11497.1|11494.6|78
1600343100000|2020-09-17 11:45:00|11500.6|11496.6|11499.1|11495.1|11502.1|11498.6|11497.6|11494.6|53
1600343400000|2020-09-17 11:50:00|11498.6|11494.6|11500.1|11496.6|11503.1|11499.6|11498.1|11494.6|12
1600343700000|2020-09-17 11:55:00|11499.6|11495.1|11498.6|11494.6|11500.6|11496.6|11497.6|11494.6|19
1600344000000|2020-09-17 12:00:00|11498.1|11495.1|11493.6|11489.1|11500.1|11497.1|11490.1|11487.1|95
1600344300000|2020-09-17 12:05:00||11489.6||11487.6||11490.1||11487.6|1
1600344600000|2020-09-17 12:10:00|11491.6|11487.1|11496.6|11493.1|11496.6|11493.1|11491.6|11487.1|29
1600344900000|2020-09-17 12:15:00|11496.1|11492.6|11493.6|11490.6|11499.1|11496.6|11493.6|11490.1|22
1600345200000|2020-09-17 12:20:00|11494.6|11491.1|11503.6|11499.6|11504.1|11501.1|11491.1|11487.6|109
1600345500000|2020-09-17 12:25:00|11502.6|11499.1|11498.6|11495.1|11503.6|11500.1|11498.6|11494.6|28
1600345800000|2020-09-17 12:30:00|11498.1|11494.1|11488.6|11484.6|11498.1|11494.1|11487.1|11483.1|81
1600346100000|2020-09-17 12:35:00|11488.1|11483.6|11490.1|11485.6|11490.1|11486.6|11485.6|11482.1|19
1600346400000|2020-09-17 12:40:00|11489.6|11486.1|11489.6|11486.1|11491.1|11487.1|11484.1|11480.6|52
1600346700000|2020-09-17 12:45:00|11489.1|11485.6|11496.1|11492.1|11496.1|11492.6|11485.6|11482.1|48
1600347000000|2020-09-17 12:50:00|11495.6|11491.6|11488.1|11484.1|11496.1|11492.1|11487.6|11484.1|28
1600347300000|2020-09-17 12:55:00|11488.6|11485.1|11479.1|11475.1|11489.6|11485.6|11474.6|11472.1|129
1600347600000|2020-09-17 13:00:00|11480.1|11474.6|11477.6|11473.6|11481.1|11476.6|11475.6|11472.1|61
1600347900000|2020-09-17 13:05:00|11478.1|11474.1|11468.1|11464.6|11478.1|11474.1|11466.1|11462.1|206
1600348200000|2020-09-17 13:10:00|11467.1|11463.1|11466.1|11462.1|11470.1|11466.1|11463.6|11460.6|57
1600348500000|2020-09-17 13:15:00|11465.1|11461.6|11462.1|11457.6|11470.1|11467.1|11461.1|11457.6|196
1600348800000|2020-09-17 13:20:00|11462.6|11459.6|11464.1|11460.6|11467.6|11463.6|11452.6|11449.1|247
1600349100000|2020-09-17 13:25:00|11465.6|11461.1|11461.1|11457.1|11468.1|11464.6|11461.1|11457.1|79
1600349400000|2020-09-17 13:30:00|11461.6|11457.6|11474.1|11469.6|11474.1|11470.6|11449.1|11445.6|391
1600349700000|2020-09-17 13:35:00|11473.6|11470.1|11486.6|11482.6|11490.1|11485.6|11472.1|11468.6|404
1600350000000|2020-09-17 13:40:00|11486.1|11483.1|11488.1|11484.6|11489.6|11486.6|11481.6|11477.6|195
1600350300000|2020-09-17 13:45:00|11488.6|11485.1|11485.6|11482.1|11495.6|11493.1|11484.6|11481.1|283
1600350600000|2020-09-17 13:50:00|11486.6|11482.6|11498.1|11494.1|11501.6|11499.1|11486.6|11482.6|150
1600350900000|2020-09-17 13:55:00|11497.6|11494.6|11502.1|11498.6|11503.6|11500.6|11497.1|11493.6|135
1600351200000|2020-09-17 14:00:00|11502.6|11499.1|11501.6|11498.6|11507.1|11503.1|11495.1|11492.6|184
1600351500000|2020-09-17 14:05:00|11502.1|11499.1|11515.6|11511.1|11522.6|11519.6|11500.6|11497.6|311
1600351800000|2020-09-17 14:10:00|11515.1|11511.6|11521.1|11516.6|11525.6|11522.6|11513.6|11511.1|218
1600352100000|2020-09-17 14:15:00|11520.6|11517.1|11521.1|11517.1|11522.6|11518.6|11514.1|11511.1|185
1600352400000|2020-09-17 14:20:00|11522.6|11517.6|11515.1|11511.1|11529.1|11526.6|11514.1|11510.6|158
1600352700000|2020-09-17 14:25:00|11514.6|11512.1|11523.1|11519.6|11523.1|11520.1|11512.6|11509.6|122
1600353000000|2020-09-17 14:30:00|11522.6|11519.1|11523.6|11520.1|11526.6|11523.6|11509.6|11505.6|165
1600353300000|2020-09-17 14:35:00|11526.1|11520.6|11528.6|11525.1|11530.6|11527.1|11518.1|11514.6|291
1600353600000|2020-09-17 14:40:00|11528.1|11524.6|11528.6|11525.1|11535.6|11531.6|11523.1|11519.6|123
1600353900000|2020-09-17 14:45:00|11529.1|11525.6|11532.6|11529.6|11535.6|11532.1|11528.6|11525.6|90
1600354200000|2020-09-17 14:50:00|11534.1|11530.1|11533.6|11530.1|11536.6|11532.6|11530.1|11527.1|122
1600354500000|2020-09-17 14:55:00|11534.1|11529.6|11526.1|11523.1|11534.1|11530.6|11524.6|11522.1|90
1600354800000|2020-09-17 15:00:00|11526.6|11524.1|11532.1|11529.1|11537.6|11534.1|11526.6|11523.6|290
1600355100000|2020-09-17 15:05:00|11531.6|11528.6|11532.1|11528.1|11536.6|11533.6|11529.1|11525.6|139
1600355400000|2020-09-17 15:10:00|11531.6|11528.6|11531.6|11528.1|11535.6|11532.6|11526.6|11523.6|35
1600355700000|2020-09-17 15:15:00|11532.6|11528.6|11528.1|11524.6|11538.6|11535.1|11525.1|11521.6|124
1600356000000|2020-09-17 15:20:00|11528.6|11525.1|11526.1|11523.1|11529.6|11525.1|11523.6|11520.6|49
1600356300000|2020-09-17 15:25:00|11527.1|11523.6|11532.6|11529.1|11533.1|11529.6|11523.1|11519.6|122
1600356600000|2020-09-17 15:30:00|11531.6|11528.1|11526.1|11522.6|11537.1|11534.6|11524.6|11520.6|150
1600356900000|2020-09-17 15:35:00|11527.1|11523.1|11525.1|11521.6|11530.1|11526.6|11523.6|11520.6|64
1600357200000|2020-09-17 15:40:00|11525.6|11522.1|11518.1|11514.6|11528.1|11524.1|11516.6|11513.6|51
1600357500000|2020-09-17 15:45:00|11518.6|11514.1|11513.1|11510.1|11519.1|11515.1|11511.6|11508.1|87
1600357800000|2020-09-17 15:50:00|11514.1|11510.6|11516.1|11512.6|11516.1|11513.1|11511.1|11508.1|50
1600358100000|2020-09-17 15:55:00|11516.6|11513.1|11512.6|11509.1|11518.1|11515.6|11511.1|11508.1|81
1600358400000|2020-09-17 16:00:00|11512.1|11508.6|11513.1|11509.1|11519.1|11515.6|11509.1|11506.6|80
1600358700000|2020-09-17 16:05:00|11514.1|11509.6|11507.6|11504.1|11516.6|11513.6|11505.1|11502.1|81
1600359000000|2020-09-17 16:10:00|11509.1|11504.6|11502.6|11498.6|11511.1|11507.1|11500.6|11495.6|110
1600359300000|2020-09-17 16:15:00|11502.1|11499.1|11496.6|11492.6|11506.1|11503.1|11489.6|11485.1|505
1600359600000|2020-09-17 16:20:00|11497.1|11493.6|11497.1|11493.6|11497.6|11494.6|11488.1|11485.1|412
1600359900000|2020-09-17 16:25:00|11497.6|11494.6|11504.1|11500.6|11504.1|11501.1|11490.6|11487.1|233
1600360200000|2020-09-17 16:30:00|11503.6|11500.1|11498.6|11493.6|11508.1|11504.1|11492.6|11489.6|100
1600360500000|2020-09-17 16:35:00|11496.6|11493.1|11506.6|11503.1|11509.1|11503.6|11496.6|11493.1|119
1600360800000|2020-09-17 16:40:00|11507.1|11502.6|11508.6|11504.6|11509.1|11505.1|11503.6|11500.1|59
1600361100000|2020-09-17 16:45:00|11508.1|11504.1|11506.1|11503.6|11509.1|11505.6|11501.1|11497.6|55
1600361400000|2020-09-17 16:50:00|11506.6|11502.6|11514.1|11510.1|11515.6|11511.6|11502.1|11498.6|79
1600361700000|2020-09-17 16:55:00|11513.6|11510.6|11516.1|11511.1|11520.1|11517.1|11511.6|11508.1|108
1600362000000|2020-09-17 17:00:00|11515.1|11510.6|11515.6|11511.6|11518.6|11515.1|11512.1|11508.6|28
1600362300000|2020-09-17 17:05:00|11515.1|11510.6|11515.6|11512.1|11521.1|11517.6|11513.6|11510.6|89
1600362600000|2020-09-17 17:10:00|11515.1|11511.1|11512.1|11508.1|11516.6|11512.6|11509.6|11507.1|36
1600362900000|2020-09-17 17:15:00|11513.1|11508.6|11507.1|11504.1|11514.1|11510.6|11505.1|11502.1|63
1600363200000|2020-09-17 17:20:00|11507.6|11502.1|11510.6|11506.6|11512.6|11509.6|11505.1|11502.1|22
1600363500000|2020-09-17 17:25:00|11511.6|11507.1|11515.1|11511.6|11516.6|11513.6|11510.6|11507.1|48
1600363800000|2020-09-17 17:30:00|11514.1|11512.1|11522.6|11518.6|11523.6|11520.1|11513.1|11509.6|44
1600364100000|2020-09-17 17:35:00|11522.1|11519.1|11520.6|11516.6|11523.6|11520.6|11518.6|11514.6|27
1600364400000|2020-09-17 17:40:00|11521.6|11518.1|11521.6|11518.1|11524.1|11520.6|11517.1|11513.6|48
1600364700000|2020-09-17 17:45:00|11522.1|11519.1|11528.1|11524.1|11529.1|11525.6|11517.6|11514.6|51
1600365000000|2020-09-17 17:50:00|11527.6|11523.1|11523.1|11519.6|11528.6|11525.1|11522.1|11519.1|54
1600365300000|2020-09-17 17:55:00|11524.6|11520.1|11525.6|11521.6|11529.1|11525.6|11518.6|11515.1|66
1600365600000|2020-09-17 18:00:00|11526.6|11522.6|11534.1|11530.6|11535.1|11532.1|11525.6|11522.1|118
1600365900000|2020-09-17 18:05:00|11533.6|11530.1|11531.1|11527.1|11535.1|11531.6|11530.6|11527.1|55
1600366200000|2020-09-17 18:10:00|11530.6|11527.6|11532.1|11528.6|11534.1|11531.1|11530.1|11527.1|14
1600366500000|2020-09-17 18:15:00|11532.6|11529.1|11529.1|11525.1|11533.6|11530.1|11526.6|11522.6|13
1600366800000|2020-09-17 18:20:00|11529.6|11525.6|11529.1|11524.6|11531.6|11527.6|11527.1|11523.6|22
1600367100000|2020-09-17 18:25:00|11528.6|11525.6|11520.6|11517.1|11530.1|11526.6|11519.6|11516.1|65
1600367400000|2020-09-17 18:30:00|11520.1|11516.6|11519.6|11516.1|11524.1|11520.1|11518.1|11514.6|42
1600367700000|2020-09-17 18:35:00|11520.1|11514.6|11516.6|11512.6|11520.1|11516.1|11515.1|11511.6|37
1600368000000|2020-09-17 18:40:00|11515.6|11512.1|11523.1|11519.6|11523.6|11520.1|11514.6|11511.6|38
1600368300000|2020-09-17 18:45:00|11522.6|11520.1|11524.6|11520.6|11526.6|11523.1|11520.6|11517.1|37
1600368600000|2020-09-17 18:50:00|11525.1|11521.1|11524.1|11521.1|11526.1|11522.6|11519.1|11516.1|45
1600368900000|2020-09-17 18:55:00|11525.1|11520.6|11521.1|11517.1|11528.1|11524.6|11521.1|11517.1|28
1600369200000|2020-09-17 19:00:00|11521.6|11517.6|11512.1|11508.6|11524.6|11521.1|11511.1|11508.1|65
1600369500000|2020-09-17 19:05:00|11511.6|11508.1|11520.1|11516.1|11521.6|11518.1|11510.6|11507.1|42
1600369800000|2020-09-17 19:10:00|11521.1|11516.6|11529.1|11525.6|11531.6|11528.1|11521.1|11516.6|126
1600370100000|2020-09-17 19:15:00|11528.6|11524.6|11523.1|11519.6|11529.6|11526.6|11522.6|11519.6|26
1600370400000|2020-09-17 19:20:00|11524.1|11520.1|11518.6|11515.1|11527.1|11523.6|11518.6|11515.1|8
1600370700000|2020-09-17 19:25:00|11518.1|11514.6|11520.1|11516.6|11521.6|11518.1|11515.6|11512.6|49
1600371000000|2020-09-17 19:30:00|11519.6|11515.6|11527.1|11523.1|11529.1|11526.1|11517.6|11514.6|68
1600371300000|2020-09-17 19:35:00|11526.6|11523.6|11530.6|11527.6|11531.6|11528.6|11522.6|11518.6|71
1600371600000|2020-09-17 19:40:00|11531.6|11528.1|11526.6|11523.6|11534.1|11530.6|11525.6|11522.1|120
1600371900000|2020-09-17 19:45:00|11527.1|11524.1|11533.1|11529.1|11534.1|11531.6|11521.6|11518.6|41
1600372200000|2020-09-17 19:50:00|11532.6|11528.1|11534.6|11531.1|11536.6|11533.1|11530.6|11527.1|49
1600372500000|2020-09-17 19:55:00|11534.1|11530.6|11533.1|11529.6|11534.6|11531.6|11526.1|11522.6|182
1600372800000|2020-09-17 20:00:00|11533.6|11528.6|11534.1|11530.6|11536.1|11533.1|11532.6|11528.6|22
1600373100000|2020-09-17 20:05:00|11534.6|11532.6|11535.6|11532.1|11536.1|11532.6|11533.6|11530.1|1
1600373400000|2020-09-17 20:10:00|11535.1|11531.6|11534.6|11530.6|11536.1|11533.1|11534.1|11530.6|5
1600373700000|2020-09-17 20:15:00|11535.1||11534.6||11535.1||11534.1||1
1600374000000|2020-09-17 20:20:00|11534.1|11532.6|11537.6|11533.6|11537.6|11534.1|11534.1|11532.6|80
1600374300000|2020-09-17 20:25:00|11538.1|11534.1|11531.6|11527.6|11538.6|11534.6|11530.6|11527.1|124
1600374600000|2020-09-17 20:30:00|11532.1|11528.1|11533.6|11528.6|11534.1|11528.6|11532.1|11528.1|0
1600375200000|2020-09-17 20:40:00|11534.1|11527.1|11524.6|11520.6|11534.6|11527.6|11521.6|11512.9|84
1600375500000|2020-09-17 20:45:00|11524.1|11520.1|11526.1|11522.1|11526.1|11522.6|11521.6|11517.1|44
1600375800000|2020-09-17 20:50:00|11525.6|11521.1|11524.6|11521.1|11526.1|11521.6|11524.6|11521.1|12
1600376100000|2020-09-17 20:55:00|11524.1|11520.1|11523.6|11519.1|11525.6|11521.1|11523.6|11519.1|20
1600376400000|2020-09-17 21:00:00|11523.4|11518.1|11521.6|11511.6|11523.4|11518.1|11521.6|11511.6|1
1600377000000|2020-09-17 21:10:00|11521.9|11511.9|11518.1|11508.1|11529.4|11519.4|11518.1|11508.1|10655411
1600377300000|2020-09-17 21:15:00|11518|11508|11518.2|11508.2|11518.4|11508.4|11517.8|11507.8|0
1600377600000|2020-09-17 21:20:00|11518.1|11508.1|11518.9|11508.9|11519.1|11509.1|11518.1|11508.1|0
1600377900000|2020-09-17 21:25:00|11519.5|11509.5|11518.7|11508.7|11519.5|11509.5|11517.8|11507.8|0
1600378200000|2020-09-17 21:30:00|11518.1|11508.1|11518.7|11508.7|11519|11509|11518.1|11508.1|0
1600378500000|2020-09-17 21:35:00|11518.5|11508.5|11518.7|11508.7|11518.9|11508.9|11517|11507|0
1600378800000|2020-09-17 21:40:00|11518.9|11508.9|11518.5|11508.5|11519|11509|11518.5|11508.5|0
1600379100000|2020-09-17 21:45:00|11518.9|11508.9|11519.5|11509.5|11519.9|11509.9|11518.9|11508.9|0
1600379400000|2020-09-17 21:50:00|11519.2|11509.2|11519.2|11509.2|11519.9|11509.9|11518.9|11508.9|0
1600379700000|2020-09-17 21:55:00|11519.1|11509.1|11518.5|11508.5|11519.4|11509.4|11518.5|11508.5|0
1600380000000|2020-09-17 22:00:00|11514.1|11504.1|11518.6|11508.6|11521|11511|11514.1|11504.1|0
1600380300000|2020-09-17 22:05:00|11518.3|11508.3|11518|11508|11518.6|11508.6|11516.8|11506.8|0
1600380600000|2020-09-17 22:10:00|11518.6|11508.6|11523.4|11513.4|11525.2|11515.2|11518.6|11508.6|0
1600380900000|2020-09-17 22:15:00|11524.6|11514.6|11521.6|11511.6|11524.6|11514.6|11521.6|11511.6|0
1600381200000|2020-09-17 22:20:00|11523.4|11513.4|11527.6|11517.6|11528.9|11518.9|11523.1|11513.1|0
1600381500000|2020-09-17 22:25:00|11527.9|11517.9|11528.2|11518.2|11528.9|11518.9|11527|11517|0
1600381800000|2020-09-17 22:30:00|11529.6|11519.6|11533.8|11523.8|11533.8|11523.8|11529.6|11519.6|0
1600382100000|2020-09-17 22:35:00|11533.2|11523.2|11533.8|11523.8|11534.1|11524.1|11532.6|11522.6|0
1600382400000|2020-09-17 22:40:00|11534.4|11524.4|11537.4|11527.4|11538|11528|11533.8|11523.8|0
1600382700000|2020-09-17 22:45:00|11538|11528|11539.8|11529.8|11540.4|11530.4|11538|11528|0
1600383000000|2020-09-17 22:50:00|11540.4|11530.4|11545.3|11535.3|11545.9|11535.9|11539.8|11529.8|0
1600383300000|2020-09-17 22:55:00|11545.9|11535.9|11544.7|11534.7|11545.9|11535.9|11543.5|11533.5|0
1600383600000|2020-09-17 23:00:00|11545.3|11535.3|11552.4|11542.4|11553|11543|11545.3|11535.3|0
1600383900000|2020-09-17 23:05:00|11552|11542|11551.8|11541.8|11553|11543|11551.8|11541.8|0
1600384200000|2020-09-17 23:10:00|11551.2|11541.2|11550.6|11540.6|11552.4|11542.4|11548.7|11538.7|0
1600384500000|2020-09-17 23:15:00|11549.9|11539.9|11548.4|11538.4|11551.2|11541.2|11548.4|11538.4|0
1600384800000|2020-09-17 23:20:00|11548.7|11538.7|11548|11538|11549|11539|11546.8|11536.8|0
1600385100000|2020-09-17 23:25:00|11548.6|11538.6|11546.2|11536.2|11551|11541|11546.2|11536.2|0
1600385400000|2020-09-17 23:30:00|11545.6|11535.6|11546.2|11536.2|11546.2|11536.2|11545.6|11535.6|0
1600385700000|2020-09-17 23:35:00|11545.6|11535.6|11540.8|11530.8|11546.2|11536.2|11540.2|11530.2|0
1600386000000|2020-09-17 23:40:00|11540.2|11530.2|11536.6|11526.6|11541.4|11531.4|11536|11526|0
1600386300000|2020-09-17 23:45:00|11536|11526|11528.7|11518.7|11536|11526|11528.7|11518.7|0
1600386600000|2020-09-17 23:50:00|11529.3|11519.3|11531.7|11521.7|11534.8|11524.8|11528.7|11518.7|0
1600386900000|2020-09-17 23:55:00|11531.4|11521.4|11526.3|11516.3|11532.3|11522.3|11525.1|11515.1|0
1600387200000|2020-09-18 00:00:00|11525.1|11515.1|11524.5|11514.5|11530.5|11520.5|11521.5|11511.5|0
1600387500000|2020-09-18 00:05:00|11525.1|11515.1|11533.6|11523.6|11534.2|11524.2|11522.1|11512.1|0
1600387800000|2020-09-18 00:10:00|11533.8|11523.8|11539.1|11529.1|11540.3|11530.3|11533|11523|0
1600388100000|2020-09-18 00:15:00|11539.7|11529.7|11530.5|11520.5|11539.7|11529.7|11529.6|11519.6|0
1600388400000|2020-09-18 00:20:00|11530.2|11520.2|11523.3|11513.3|11530.5|11520.5|11522.7|11512.7|0
1600388700000|2020-09-18 00:25:00|11522.7|11512.7|11518.5|11508.5|11524.5|11514.5|11515.5|11505.5|0
1600389000000|2020-09-18 00:30:00|11518.2|11508.2|11528|11518|11529.8|11519.8|11517.3|11507.3|0
1600389300000|2020-09-18 00:35:00|11527.4|11517.4|11525|11515|11529.2|11519.2|11523.2|11513.2|0
1600389600000|2020-09-18 00:40:00|11524.4|11514.4|11517.7|11507.7|11525|11515|11515.9|11505.9|0
1600389900000|2020-09-18 00:45:00|11518.3|11508.3|11511.1|11501.1|11520.7|11510.7|11510.6|11500.6|0
1600390200000|2020-09-18 00:50:00|11510.8|11500.8|11508.7|11498.7|11514.4|11504.4|11504.5|11494.5|0
1600390500000|2020-09-18 00:55:00|11509|11499|11511.1|11501.1|11511.1|11501.1|11504.5|11494.5|0
1600390800000|2020-09-18 01:00:00|11511.4|11501.4|11535.4|11531.4|11538.4|11535.4|11510.5|11500.5|131
1600391100000|2020-09-18 01:05:00|11535.9|11531.9|11525.4|11518.9|11541.9|11538.4|11525.4|11518.9|182
1600391400000|2020-09-18 01:10:00|11524.9|11518.4|11510.4|11501.9|11524.9|11518.9|11508.4|11499.9|179
1600391700000|2020-09-18 01:15:00|11510.9|11508.4|11502.9|11497.4|11514.4|11508.4|11498.4|11495.4|74
1600392000000|2020-09-18 01:20:00|11503.9|11495.9|11509.4|11502.9|11509.4|11502.9|11500.9|11495.9|72
1600392300000|2020-09-18 01:25:00|11507.4|11500.9|11508.4|11504.4|11509.9|11504.9|11505.9|11500.4|43
1600392600000|2020-09-18 01:30:00|11508.9|11504.9|11501.4|11494.9|11512.9|11508.4|11498.4|11494.9|117
1600392900000|2020-09-18 01:35:00|11500.9|11493.4|11505.4|11499.9|11505.4|11499.9|11494.9|11490.9|124
1600393200000|2020-09-18 01:40:00|11504.9|11496.9|11508.9|11502.9|11508.9|11502.9|11499.9|11496.9|61
1600393500000|2020-09-18 01:45:00|11508.4|11503.4|11510.9|11506.9|11514.9|11506.9|11507.9|11502.9|67
1600393800000|2020-09-18 01:50:00|11509.4|11505.9|11520.4|11516.4|11520.4|11516.4|11509.4|11505.9|133
1600394100000|2020-09-18 01:55:00|11519.9|11515.4|11521.4|11516.9|11524.9|11520.4|11518.9|11514.9|68
1600394400000|2020-09-18 02:00:00|11520.9|11517.4|11519.4|11515.4|11520.9|11517.4|11515.4|11511.9|84
1600394700000|2020-09-18 02:05:00|11518.9|11515.9|11522.4|11518.9|11525.4|11521.9|11518.9|11515.9|62
1600395000000|2020-09-18 02:10:00|11520.9|11519.4|11524.9|11519.4|11524.9|11519.4|11516.9|11514.4|124
1600395300000|2020-09-18 02:15:00|11523.9|11520.9|11533.4|11525.4|11534.9|11525.4|11523.4|11520.9|109
1600395600000|2020-09-18 02:20:00|11532.9|11525.9|11532.4|11527.4|11533.4|11529.9|11528.9|11524.9|69
1600395900000|2020-09-18 02:25:00|11530.9|11526.4|11527.9|11524.4|11530.9|11526.4|11524.9|11521.9|83
1600396200000|2020-09-18 02:30:00|11528.9|11524.9|11534.4|11529.9|11534.9|11531.9|11527.9|11522.4|96
1600396500000|2020-09-18 02:35:00|11533.9|11530.4|11533.4|11528.4|11534.9|11531.4|11531.9|11527.4|68
1600396800000|2020-09-18 02:40:00|11531.4|11527.4|11536.9|11532.9|11536.9|11532.9|11528.4|11525.9|88
1600397100000|2020-09-18 02:45:00|11537.9|11533.4|11533.9|11529.9|11540.4|11536.9|11533.4|11529.4|112
1600397400000|2020-09-18 02:50:00|11532.9|11528.9|11531.4|11527.9|11532.9|11530.4|11529.9|11526.9|28
1600397700000|2020-09-18 02:55:00|11531.9|11528.4|11538.4|11533.4|11542.4|11539.9|11531.4|11528.4|118
1600398000000|2020-09-18 03:00:00|11537.9|11533.9|11542.9|11538.9|11546.4|11543.4|11537.4|11533.9|109
1600398300000|2020-09-18 03:05:00|11542.4|11539.4|11543.4|11540.4|11544.9|11541.4|11540.9|11537.4|333
1600398600000|2020-09-18 03:10:00|11544.4|11540.9|11538.9|11534.4|11544.9|11541.9|11535.9|11533.4|167
1600398900000|2020-09-18 03:15:00|11539.4|11534.9|11537.4|11533.4|11539.9|11536.4|11536.9|11533.4|60
1600399200000|2020-09-18 03:20:00|11537.9|11533.9|11540.4|11536.4|11540.4|11536.4|11537.4|11533.9|113
1600399500000|2020-09-18 03:25:00|11538.9|11536.9|11539.9|11535.9|11540.9|11537.9|11537.4|11534.4|82
1600399800000|2020-09-18 03:30:00|11540.9|11536.4|11550.9|11546.4|11551.9|11548.9|11540.9|11536.4|445
1600400100000|2020-09-18 03:35:00|11548.9|11545.4|11554.9|11549.9|11560.4|11555.9|11548.9|11545.4|254
1600400400000|2020-09-18 03:40:00|11555.9|11550.4|11554.9|11550.9|11560.9|11555.9|11552.9|11548.9|309
1600400700000|2020-09-18 03:45:00|11554.4|11548.4|11552.1|11550.1|11559.4|11557.4|11537.7|11535.7|405420
1600401000000|2020-09-18 03:50:00|11555|11553|11554.2|11552.2|11558.5|11556.5|11549.4|11547.4|202050
1600401300000|2020-09-18 03:55:00|11553.4|11551.4|11547.2|11545.2|11555.1|11553.1|11542.7|11540.7|157575
1600401600000|2020-09-18 04:00:00|11545.8|11543.8|11548.8|11546.8|11551.8|11549.8|11540.6|11538.6|138750
1600401900000|2020-09-18 04:05:00|11548.7|11546.7|11556.2|11554.2|11556.2|11554.2|11544.2|11542.2|90300
1600402200000|2020-09-18 04:10:00|11557.2|11555.2|11558.4|11556.4|11559.3|11557.3|11553.8|11551.8|97275
1600402500000|2020-09-18 04:15:00|11558.6|11556.6|11565.7|11563.7|11567.4|11565.4|11557.2|11555.2|124200
1600402800000|2020-09-18 04:20:00|11565.4|11563.4|11562.8|11560.8|11566.6|11564.6|11559.5|11557.5|117375
1600403100000|2020-09-18 04:25:00|11562.7|11560.7|11561.8|11559.8|11562.7|11560.7|11557.2|11555.2|195600
1600403400000|2020-09-18 04:30:00|11561.7|11559.7|11571.2|11569.2|11574.5|11572.5|11559.2|11557.2|320925
1600403700000|2020-09-18 04:35:00|11571.5|11569.5|11569.6|11567.6|11573.1|11571.1|11566.5|11564.5|79650
1600404000000|2020-09-18 04:40:00|11569.1|11567.1|11562.1|11560.1|11569.9|11567.9|11561.9|11559.9|95925
1600404300000|2020-09-18 04:45:00|11561.5|11559.5|11554.3|11552.3|11561.5|11559.5|11551.6|11549.6|147975
1600404600000|2020-09-18 04:50:00|11554.6|11552.6|11555|11553|11558.4|11556.4|11550.3|11548.3|99225
1600404900000|2020-09-18 04:55:00|11554.9|11552.9|11558.8|11556.8|11559.6|11557.6|11549.8|11547.8|66600
1600405200000|2020-09-18 05:00:00|11559.4|11557.4|11559.5|11557.5|11564.6|11562.6|11556.5|11554.5|104475
1600405500000|2020-09-18 05:05:00|11559.7|11557.7|11553.2|11551.2|11560.4|11558.4|11552.4|11550.4|50625
1600405800000|2020-09-18 05:10:00|11553.1|11551.1|11547.9|11545.9|11553.1|11551.1|11545.2|11543.2|154725
1600406100000|2020-09-18 05:15:00|11547.1|11545.1|11541.4|11539.4|11550.1|11548.1|11541.3|11539.3|112575
1600406400000|2020-09-18 05:20:00|11541.3|11539.3|11550|11548|11554.2|11552.2|11541.2|11539.2|76950
1600406700000|2020-09-18 05:25:00|11551.9|11549.9|11558|11556|11558.4|11556.4|11551.8|11549.8|59625
1600407000000|2020-09-18 05:30:00|11557.8|11555.8|11553.9|11551.9|11560.2|11558.2|11552.5|11550.5|47325
1600407300000|2020-09-18 05:35:00|11553.7|11551.7|11552|11550|11553.7|11551.7|11548.4|11546.4|40950
1600407600000|2020-09-18 05:40:00|11551.9|11549.9|11548.4|11546.4|11552|11550|11544.9|11542.9|51300
1600407900000|2020-09-18 05:45:00|11548.3|11546.3|11549.9|11547.9|11552.3|11550.3|11543.1|11541.1|80475
1600408200000|2020-09-18 05:50:00|11550|11548|11555.4|11553.4|11556.5|11554.5|11546.6|11544.6|50700
1600408500000|2020-09-18 05:55:00|11555.3|11553.3|11555.7|11553.7|11556.4|11554.4|11553|11551|35775
1600408800000|2020-09-18 06:00:00|11556.1|11554.1|11562.3|11560.3|11564.4|11562.4|11556.1|11554.1|128025
1600409100000|2020-09-18 06:05:00|11562.4|11560.4|11560.5|11558.5|11565.6|11563.6|11558.3|11556.3|70575
1600409400000|2020-09-18 06:10:00|11561.2|11559.2|11566.4|11564.4|11567.9|11565.9|11560.5|11558.5|65025
1600409700000|2020-09-18 06:15:00|11566.1|11564.1|11561.8|11559.8|11569.2|11567.2|11560.4|11558.4|78150
1600410000000|2020-09-18 06:20:00|11561.3|11559.3|11559.5|11557.5|11564.7|11562.7|11559.5|11557.5|34725
1600410300000|2020-09-18 06:25:00|11559.7|11557.7|11565.2|11563.2|11566|11564|11559.7|11557.7|29250
1600410600000|2020-09-18 06:30:00|11565.5|11563.5|11565.4|11563.4|11565.7|11563.7|11561.7|11559.7|24075
1600410900000|2020-09-18 06:35:00|11565.7|11563.7|11564.9|11562.9|11566.4|11564.4|11562.4|11560.4|24675
1600411200000|2020-09-18 06:40:00|11565.1|11563.1|11561.1|11559.1|11569.2|11567.2|11559.4|11557.4|55650
1600411500000|2020-09-18 06:45:00|11561|11559|11566.5|11564.5|11569.7|11567.7|11561|11559|36075
1600411800000|2020-09-18 06:50:00|11566.4|11564.4|11566.5|11564.5|11567.5|11565.5|11565.4|11563.4|20925
1600412100000|2020-09-18 06:55:00|11566.4|11564.4|11566.4|11564.4|11567.5|11565.5|11560.8|11558.8|35025
1600412400000|2020-09-18 07:00:00|11567|11565|11562.9|11560.9|11567.7|11565.7|11561.5|11559.5|30300
1600412700000|2020-09-18 07:05:00|11563.5|11561.5|11561.5|11559.5|11567.5|11565.5|11561.5|11559.5|31800
1600413000000|2020-09-18 07:10:00|11561.7|11559.7|11553.7|11551.7|11561.7|11559.7|11553.7|11551.7|96900
1600413300000|2020-09-18 07:15:00|11553.5|11551.5|11559.9|11557.9|11561.8|11559.8|11550.4|11548.4|83325
1600413600000|2020-09-18 07:20:00|11559.5|11557.5|11565.3|11563.3|11567.5|11565.5|11559.5|11557.5|56775
1600413900000|2020-09-18 07:25:00|11564.9|11562.9|11560.1|11558.1|11566.2|11564.2|11559.4|11557.4|27900
1600414200000|2020-09-18 07:30:00|11561|11559|11556.9|11554.9|11561.1|11559.1|11552.3|11550.3|58800
1600414500000|2020-09-18 07:35:00|11556.1|11554.1|11560.5|11558.5|11562.2|11560.2|11553|11551|40800
1600414800000|2020-09-18 07:40:00|11560.3|11558.3|11564.1|11562.1|11565.9|11563.9|11557.4|11555.4|53475
1600415100000|2020-09-18 07:45:00|11564.2|11562.2|11553.1|11551.1|11566.7|11564.7|11549.5|11547.5|82650
1600415400000|2020-09-18 07:50:00|11553.3|11551.3|11552.6|11550.6|11554.4|11552.4|11548.4|11546.4|76875
1600415700000|2020-09-18 07:55:00|11552.7|11550.7|11555.5|11553.5|11557.8|11555.8|11545.4|11543.4|108450
1600416000000|2020-09-18 08:00:00|11555.7|11553.7|11553.5|11551.5|11556.6|11554.6|11549.4|11547.4|54900
1600416300000|2020-09-18 08:05:00|11553.7|11551.7|11560.4|11558.4|11561.5|11559.5|11553.1|11551.1|52200
1600416600000|2020-09-18 08:10:00|11560.3|11558.3|11573|11571|11576.5|11574.5|11559.4|11557.4|172125
1600416900000|2020-09-18 08:15:00|11573.4|11571.4|11586.7|11584.7|11590.7|11588.7|11573.4|11571.4|418800
1600417200000|2020-09-18 08:20:00|11586|11584|11582.7|11580.7|11589.3|11587.3|11580.9|11578.9|174450
1600417500000|2020-09-18 08:25:00|11582.5|11580.5|11579.1|11577.1|11582.9|11580.9|11576.2|11574.2|104250
1600417800000|2020-09-18 08:30:00|11579.4|11577.4|11585.1|11583.1|11585.7|11583.7|11578.9|11576.9|83550
1600418100000|2020-09-18 08:35:00|11585.2|11583.2|11584.6|11582.6|11586|11584|11580.2|11578.2|44850
1600418400000|2020-09-18 08:40:00|11584.8|11582.8|11579.2|11577.2|11585|11583|11578.4|11576.4|64350
1600418700000|2020-09-18 08:45:00|11578.7|11576.7|11563.6|11561.6|11579.1|11577.1|11560.7|11558.7|202725
1600419000000|2020-09-18 08:50:00|11563.1|11561.1|11499.5|11497.5|11563.2|11561.2|11497.2|11495.2|1418025
1600419300000|2020-09-18 08:55:00|11499.2|11497.2|11505.7|11503.7|11506.9|11504.9|11466.7|11464.7|887700
1600419600000|2020-09-18 09:00:00|11504.2|11502.2|11475.7|11473.7|11504.2|11502.2|11475.7|11473.7|449100
1600419900000|2020-09-18 09:05:00|11472.1|11470.1|11475.4|11473.4|11485.5|11483.5|11449.2|11447.2|833775
1600420200000|2020-09-18 09:10:00|11475.8|11473.8|11483.4|11481.4|11483.7|11481.7|11469.3|11467.3|229425
1600420500000|2020-09-18 09:15:00|11483.8|11481.8|11493.4|11491.4|11501.5|11499.5|11479.7|11477.7|303150
1600420800000|2020-09-18 09:20:00|11492.2|11490.2|11504.7|11502.7|11506.5|11504.5|11481.2|11479.2|224250
1600421100000|2020-09-18 09:25:00|11504.2|11502.2|11517.3|11515.3|11522.6|11520.6|11504|11502|267825
1600421400000|2020-09-18 09:30:00|11518.3|11516.3|11497.2|11495.2|11518.3|11516.3|11488.9|11486.9|565350
1600421700000|2020-09-18 09:35:00|11497.4|11495.4|11514.4|11512.4|11521.3|11519.3|11494.8|11492.8|285300
1600422000000|2020-09-18 09:40:00|11515.1|11513.1|11509.5|11507.5|11523.8|11521.8|11508.2|11506.2|278100
1600422300000|2020-09-18 09:45:00|11510.2|11508.2|11517.1|11515.1|11517.3|11515.3|11501.3|11499.3|364800
1600422600000|2020-09-18 09:50:00|11515.5|11513.5|11509.7|11507.7|11515.5|11513.5|11503.3|11501.3|295800
1600422900000|2020-09-18 09:55:00|11510.8|11508.8|11511.5|11509.5|11513.7|11511.7|11508.5|11506.5|408825
1600423200000|2020-09-18 10:00:00|11512.2|11508.9|11508.4|11504.9|11513.4|11510.4|11504.4|11501.9|329
1600423500000|2020-09-18 10:05:00|11509.4|11505.4|11509.9|11504.9|11511.9|11505.9|11503.9|11499.4|160
1600423800000|2020-09-18 10:10:00|11509|11499|11514.9|11504.9|11515.5|11505.5|11508.4|11498.4|12674232
1600424100000|2020-09-18 10:15:00|11515.2|11505.2|11509.2|11499.2|11515.5|11505.5|11509.2|11499.2|0
1600424400000|2020-09-18 10:20:00|11509.8|11499.8|11512.2|11502.2|11514.6|11504.6|11509.2|11499.2|0
1600424700000|2020-09-18 10:25:00|11511.6|11501.6|11514|11504|11514.6|11504.6|11511.6|11501.6|0
1600425000000|2020-09-18 10:30:00|11514.6|11504.6|11517.6|11507.6|11519.4|11509.4|11513.4|11503.4|0
1600425300000|2020-09-18 10:35:00|11518.2|11508.2|11514.6|11504.6|11519.4|11509.4|11514.6|11504.6|0
1600425600000|2020-09-18 10:40:00|11525.4|11515.9|11512.4|11506.9|11525.4|11518.9|11507.9|11499.9|31
1600425900000|2020-09-18 10:45:00|11514.9|11507.4|11513.9|11509.4|11515.9|11509.4|11513.9|11507.4|31
1600426200000|2020-09-18 10:50:00|11512.9|11509.9|11515.9|11509.9|11516.4|11511.9|11512.9|11509.9|4
1600426500000|2020-09-18 10:55:00|11516.4|11512.4|11520.4|11516.4|11522.9|11517.9|11516.4|11510.4|59
1600426800000|2020-09-18 11:00:00|11519.4|11516.9|11524.9|11519.4|11525.4|11519.4|11518.9|11514.9|45
1600427100000|2020-09-18 11:05:00|11522.9|11522.4|11524.9|11520.4|11525.4|11522.4|11522.9|11519.4|16
1600427400000|2020-09-18 11:10:00|11524.4|11520.9|11525.4|11521.4|11525.4|11521.9|11523.4|11519.9|18
1600427700000|2020-09-18 11:15:00|11524.9|11520.9|11523.9|11520.9|11525.4|11521.4|11522.9|11519.9|15
1600428000000|2020-09-18 11:20:00|11524.9|11520.4|11526.9|11523.4|11527.9|11524.9|11516.9|11513.4|207
1600428300000|2020-09-18 11:25:00|11527.4|11522.9|11528.4|11524.4|11528.4|11524.9|11525.9|11522.9|15
1600428600000|2020-09-18 11:30:00|11525.9|11522.9|11530.9|11525.9|11531.4|11525.9|11523.9|11520.9|56
1600428900000|2020-09-18 11:35:00|11528.9|11523.4|11514.4|11509.9|11528.9|11523.4|11512.4|11508.4|72
1600429200000|2020-09-18 11:40:00|11517.9|11510.4|11509.9|11505.4|11517.9|11510.4|11507.9|11504.4|29
1600429500000|2020-09-18 11:45:00|11507.9|11505.9|11512.9|11505.9|11512.9|11505.9|11507.9|11504.9|20
1600429800000|2020-09-18 11:50:00|11510.9|11505.4|11513.4|11508.9|11513.9|11509.4|11506.4|11501.9|128
1600430100000|2020-09-18 11:55:00|11512.9|11506.9|11516.4|11511.4|11517.4|11511.4|11511.4|11505.9|129
1600430400000|2020-09-18 12:00:00|11516.9|11510.9|11509.4|11505.4|11519.4|11513.4|11509.4|11505.4|173
1600430700000|2020-09-18 12:05:00|11508.9|11504.9|11510.9|11505.4|11512.9|11505.4|11505.9|11503.4|23
1600431000000|2020-09-18 12:10:00|11512.9|11504.9|11509.9|11505.9|11514.9|11505.9|11507.4|11503.4|13
1600431300000|2020-09-18 12:15:00|11509.4|11503.9|11506.9|11502.9|11510.4|11503.9|11506.9|11502.9|10
1600431600000|2020-09-18 12:20:00|11506.4|11501.9|11492.4|11488.9|11506.4|11501.9|11489.9|11483.9|147
1600431900000|2020-09-18 12:25:00|11490.4|11487.9|11492.4|11487.4|11492.4|11487.9|11490.4|11485.9|9
1600432200000|2020-09-18 12:30:00|11490.4|11487.9|11494.4|11489.4|11494.4|11491.4|11490.4|11487.9|68
1600432500000|2020-09-18 12:35:00|11494.9|11489.9|11499.4|11493.9|11499.4|11493.9|11494.9|11489.9|13
1600432800000|2020-09-18 12:40:00|11497.4|11494.4|11499.4|11494.4|11499.4|11495.4|11496.9|11491.4|30
1600433100000|2020-09-18 12:45:00|11498.4|11494.9|11494.9|11491.4|11498.4|11496.4|11493.9|11489.9|15
1600433400000|2020-09-18 12:50:00|11494.4|11490.9|11483.9|11477.9|11494.4|11491.4|11479.9|11476.4|77
1600433700000|2020-09-18 12:55:00|11484.9|11479.9|11488.4|11484.9|11490.4|11487.4|11484.9|11479.9|54
1600434000000|2020-09-18 13:00:00|11488.9|11486.4|11495.9|11492.4|11497.9|11495.4|11488.9|11484.9|54
1600434300000|2020-09-18 13:05:00|11496.4|11492.9|11495.9|11492.4|11498.4|11495.4|11494.4|11490.4|93
1600434600000|2020-09-18 13:10:00|11496.4|11492.9|11496.4|11492.9|11499.4|11496.9|11494.9|11490.4|108
1600434900000|2020-09-18 13:15:00|11495.9|11491.4|11497.9|11492.9|11497.9|11494.4|11493.9|11488.9|78
1600435200000|2020-09-18 13:20:00|11497.4|11493.4|11495.9|11488.4|11497.4|11494.4|11495.9|11488.4|32
1600435500000|2020-09-18 13:25:00|11495.4|11487.9|11491.9|11485.4|11495.4|11487.9|11491.9|11483.4|28
1600435800000|2020-09-18 13:30:00|11490.4|11486.4|11488.4|11484.4|11492.9|11488.4|11486.9|11479.4|152
1600436100000|2020-09-18 13:35:00|11487.9|11482.4|11485.9|11481.4|11492.4|11488.4|11477.4|11472.9|138
1600436400000|2020-09-18 13:40:00|11484.4|11478.4|11479.9|11475.4|11484.4|11478.4|11474.9|11471.4|80
1600436700000|2020-09-18 13:45:00|11480.4|11477.4|11477.9|11472.9|11480.4|11477.4|11470.9|11466.4|176
1600437000000|2020-09-18 13:50:00|11477.4|11471.4|11477.9|11472.9|11477.9|11472.9|11471.4|11467.4|39
1600437300000|2020-09-18 13:55:00|11476.4|11471.4|11474.4|11469.9|11480.4|11475.9|11472.4|11469.9|198
1600437600000|2020-09-18 14:00:00|11480.4|11476.4|11491.4|11484.9|11492.9|11486.9|11480.4|11476.4|283
1600437900000|2020-09-18 14:05:00|11489.9|11483.9|11488.9|11482.9|11495.4|11488.4|11486.4|11479.4|95
1600438200000|2020-09-18 14:10:00|11487.4|11481.9|11489.9|11484.4|11490.4|11487.9|11481.9|11476.4|40
1600438500000|2020-09-18 14:15:00|11488.4|11483.9|11489.9|11484.4|11497.9|11493.4|11487.9|11482.9|62
1600438800000|2020-09-18 14:20:00|11492.9|11486.4|11494.9|11489.9|11497.4|11492.4|11489.4|11483.9|84
1600439100000|2020-09-18 14:25:00|11494.4|11491.9|11494.4|11488.9|11495.4|11492.4|11488.4|11485.9|95
1600439400000|2020-09-18 14:30:00|11492.9|11488.4|11488.9|11481.4|11492.9|11488.4|11488.9|11481.4|70
1600439700000|2020-09-18 14:35:00|11488.4|11483.4|11484.9|11479.4|11488.4|11483.9|11482.9|11478.4|68
1600440000000|2020-09-18 14:40:00|11486.4|11479.9|11492.9|11487.4|11492.9|11489.4|11486.4|11479.9|59
1600440300000|2020-09-18 14:45:00|11491.4|11486.4|11487.9|11482.9|11491.4|11486.4|11482.4|11478.9|107
1600440600000|2020-09-18 14:50:00|11482.9|11481.9|11477.9|11471.9|11486.4|11481.9|11476.9|11471.9|170
1600440900000|2020-09-18 14:55:00|11479.4|11472.4|11477.9|11473.9|11480.4|11476.9|11477.9|11472.4|65
1600441200000|2020-09-18 15:00:00|11479.4|11474.4|11474.4|11468.9|11479.4|11474.4|11471.4|11466.4|174
1600441500000|2020-09-18 15:05:00|11474.9|11469.4|11479.4|11475.4|11480.4|11475.9|11474.9|11469.4|20
1600441800000|2020-09-18 15:10:00|11480.4|11477.4|11478.9|11471.9|11480.4|11477.9|11475.9|11468.9|32
1600442100000|2020-09-18 15:15:00|11477.9|11473.4|11468.4|11463.4|11479.4|11473.9|11468.4|11463.4|87
1600442400000|2020-09-18 15:20:00|11469.9|11463.9|11474.9|11471.4|11475.4|11471.4|11468.4|11463.9|68
1600442700000|2020-09-18 15:25:00|11475.4|11472.4|11476.4|11470.4|11478.9|11474.4|11472.4|11468.4|58
1600443000000|2020-09-18 15:30:00|11475.9|11473.4|11464.9|11461.9|11475.9|11473.4|11464.9|11461.9|99
1600443300000|2020-09-18 15:35:00|11465.9|11462.4|11472.9|11466.4|11472.9|11467.4|11464.9|11462.4|58
1600443600000|2020-09-18 15:40:00|11471.9|11464.9|11464.9|11459.4|11471.9|11465.4|11463.4|11458.9|29
1600443900000|2020-09-18 15:45:00|11466.9|11459.9|11473.9|11467.4|11473.9|11469.9|11466.9|11459.9|67
1600444200000|2020-09-18 15:50:00|11472.4|11468.9|11469.9|11465.4|11472.4|11468.9|11469.9|11465.4|24
1600444500000|2020-09-18 15:55:00|11469.4|11466.9|11471.4|11465.4|11473.9|11469.4|11469.4|11464.9|45
1600444800000|2020-09-18 16:00:00|11469.9|11464.9|11466.4|11461.4|11470.4|11466.4|11465.9|11460.9|73
1600445100000|2020-09-18 16:05:00|11467.9|11461.9|11471.9|11467.9|11472.9|11468.9|11467.9|11461.4|53
1600445400000|2020-09-18 16:10:00|11472.9|11470.9|11466.9|11462.9|11473.9|11470.9|11461.9|11458.9|177
1600445700000|2020-09-18 16:15:00|11465.4|11461.4|11464.9|11461.4|11467.9|11464.4|11464.4|11460.4|71
1600446000000|2020-09-18 16:20:00|11466.9|11461.9|11465.4|11461.4|11466.9|11462.4|11465.4|11459.4|9
1600446300000|2020-09-18 16:25:00|11464.9|11459.9|11466.9|11463.4|11468.9|11466.4|11464.9|11459.9|65
1600446600000|2020-09-18 16:30:00|11468.4|11461.9|11460.4|11455.9|11468.4|11461.9|11458.4|11454.9|114
1600446900000|2020-09-18 16:35:00|11460.9|11456.4|11460.9|11456.9|11465.4|11462.4|11460.9|11456.4|113
1600447200000|2020-09-18 16:40:00|11460.4|11455.9|11461.4|11456.4|11462.4|11458.4|11458.9|11454.9|56
1600447500000|2020-09-18 16:45:00|11460.9|11456.9|11461.4|11456.9|11462.9|11459.9|11459.9|11455.9|48
1600447800000|2020-09-18 16:50:00|11460.9|11456.4|11461.4|11456.4|11462.4|11458.4|11457.9|11454.9|21
1600448100000|2020-09-18 16:55:00|11460.9|11455.9|11461.9|11456.9|11462.4|11458.9|11459.9|11455.9|21
1600448400000|2020-09-18 17:00:00|11462.4|11457.4|11466.4|11460.4|11466.4|11463.4|11461.9|11456.9|83
1600448700000|2020-09-18 17:05:00|11465.9|11460.9|11462.4|11459.4|11465.9|11461.9|11462.4|11456.9|34
1600449000000|2020-09-18 17:10:00|11463.4|11459.9|11470.9|11466.4|11471.9|11468.9|11462.4|11458.4|105
1600449300000|2020-09-18 17:15:00|11469.9|11466.9|11464.4|11457.4|11469.9|11466.9|11464.4|11457.4|79
1600449600000|2020-09-18 17:20:00|11464.9|11458.9|11459.9|11454.4|11464.9|11461.4|11459.4|11453.4|37
1600449900000|2020-09-18 17:25:00|11459.4|11454.9|11451.4|11447.9|11459.4|11454.9|11451.4|11447.9|230
1600450200000|2020-09-18 17:30:00|11450.9|11447.4|11446.4|11441.4|11450.9|11447.4|11435.4|11430.4|499
1600450500000|2020-09-18 17:35:00|11445.9|11441.9|11444.9|11440.4|11448.4|11444.9|11440.9|11434.4|73
1600450800000|2020-09-18 17:40:00|11444.4|11439.9|11446.9|11439.4|11446.9|11442.9|11438.9|11435.9|52
1600451100000|2020-09-18 17:45:00|11445.4|11439.9|11454.4|11445.9|11454.9|11450.9|11442.9|11438.4|34
1600451400000|2020-09-18 17:50:00|11448.9|11446.4|11458.4|11452.9|11458.4|11455.4|11448.9|11444.9|16
1600451700000|2020-09-18 17:55:00|11458.9|11453.4|11462.4|11456.4|11462.9|11458.4|11458.9|11453.4|28
1600452000000|2020-09-18 18:00:00|11461.9|11455.9|11455.4|11447.9|11461.9|11455.9|11455.4|11447.4|61
1600452300000|2020-09-18 18:05:00|11458.4|11448.4|11459.9|11454.4|11460.4|11456.9|11457.9|11448.4|32
1600452600000|2020-09-18 18:10:00|11455.4|11452.9|11466.4|11461.4|11468.4|11461.9|11455.4|11452.9|44
1600452900000|2020-09-18 18:15:00|11465.9|11458.9|11463.4|11454.4|11467.9|11462.4|11463.4|11454.4|24
1600453200000|2020-09-18 18:20:00|11462.9|11454.9|11463.9|11459.9|11466.4|11461.9|11456.9|11453.4|55
1600453500000|2020-09-18 18:25:00|11464.9|11458.4|11466.4|11460.9|11470.4|11465.9|11464.9|11458.4|23
1600453800000|2020-09-18 18:30:00|11465.4|11459.9|11464.9|11458.4|11467.4|11462.9|11464.4|11458.4|33
1600454100000|2020-09-18 18:35:00|11464.4|11458.9|11465.4|11458.4|11465.9|11461.9|11463.9|11458.4|31
1600454400000|2020-09-18 18:40:00|11464.9|11458.9|11464.4|11454.9|11464.9|11460.9|11463.9|11453.9|22
1600454700000|2020-09-18 18:45:00|11465.4|11455.4|11459.9|11454.9|11468.9|11463.9|11459.9|11453.9|34
1600455000000|2020-09-18 18:50:00|11458.4|11453.9|11456.9|11451.9|11462.4|11456.9|11456.9|11451.4|25
1600455300000|2020-09-18 18:55:00|11457.4|11453.9|11470.4|11460.9|11470.4|11460.9|11457.4|11452.4|40
1600455600000|2020-09-18 19:00:00|11469.9|11459.4|11469.4|11463.9|11469.9|11463.9|11464.9|11459.4|10
1600455900000|2020-09-18 19:05:00|11468.9|11464.4|11463.9|11460.4|11468.9|11464.4|11463.9|11458.9|14
1600456200000|2020-09-18 19:10:00|11461.4|11458.9|11467.4|11459.9|11467.9|11462.9|11461.4|11458.9|28
1600456500000|2020-09-18 19:15:00|11467.9|11459.4|11463.9|11455.4|11467.9|11459.9|11461.9|11454.9|30
1600456800000|2020-09-18 19:20:00|11463.4|11454.9|11461.9|11453.9|11463.4|11454.9|11459.9|11453.4|31
1600457100000|2020-09-18 19:25:00|11462.4|11456.4|11464.9|11458.4|11465.4|11459.9|11462.4|11455.4|10
1600457400000|2020-09-18 19:30:00|11465.4|11457.9|11462.9|11458.4|11467.4|11461.4|11457.4|11449.4|32
1600457700000|2020-09-18 19:35:00|11463.4|11457.9|11462.4|11454.9|11463.4|11457.9|11456.9|11453.9|10
1600458000000|2020-09-18 19:40:00||11453.9||11454.4||11457.9||11453.9|11
1600458300000|2020-09-18 19:45:00|11460.4|11453.4|11455.4|11448.4|11460.4|11453.4|11451.4|11448.4|20
1600458600000|2020-09-18 19:50:00|11454.9|11446.4|11449.9|11445.9|11454.9|11450.4|11449.9|11445.9|17
1600458900000|2020-09-18 19:55:00|11451.4|11446.4|11447.9|11440.9|11459.4|11454.9|11447.9|11440.9|174
1600459200000|2020-09-18 20:00:00|11446.9|11443.9|11447.9|11440.9|11449.4|11443.9|11443.9|11440.9|32
1600459500000|2020-09-18 20:05:00|11448.4|11441.4|11449.9|11442.9|11449.9|11442.9|11448.4|11440.9|8
1600459800000|2020-09-18 20:10:00|11449.4|11440.9|11452.9|11443.4|11452.9|11448.4|11441.9|11438.4|11
1600460100000|2020-09-18 20:15:00|11450.7|11440.7|11445.4|11436.4|11450.7|11440.7|11439.4|11435.9|6
1600460400000|2020-09-18 20:20:00||11435.9||11435.9||11435.9||11435.9|3
1600460700000|2020-09-18 20:25:00|11444.4|11434.4|11444.7|11434.7|11444.7|11434.7|11444.4|11434.4|6
1600461000000|2020-09-18 20:30:00|11446.9|11436.9|11444.7|11434.7|11446.9|11436.9|11444.4|11434.4|6
1600461600000|2020-09-18 20:40:00|11453.7|11443.7|11445.4|11438.9|11464.4|11454.4|11440.7|11430.7|66
1600461900000|2020-09-18 20:45:00|11448.7|11438.7|11454.4|11444.4|11455.4|11450.9|11448.7|11438.7|8
1600462500000|2020-09-18 20:55:00|11451.9|11441.9|11469.4|11459.4|11469.4|11459.4|11440.7|11430.7|37
1600462800000|2020-09-18 21:00:00|11469.2|11459.2|11469.2|11459.2|11469.2|11459.2|11469.2|11459.2|0
1600639200000|2020-09-20 22:00:00|11444.3|11434.3|11420.3|11410.3|11447.7|11437.7|11417.4|11407.4|0
1600639500000|2020-09-20 22:05:00|11420.6|11410.6|11405.9|11395.9|11424.6|11414.6|11405.5|11395.5|0
1600639800000|2020-09-20 22:10:00|11406.2|11396.2|11406.5|11396.5|11410.6|11400.6|11402.5|11392.5|0
1600640100000|2020-09-20 22:15:00|11406.8|11396.8|11415.6|11405.6|11419.3|11409.3|11403.7|11393.7|0
1600640400000|2020-09-20 22:20:00|11414.4|11404.4|11410.8|11400.8|11418.1|11408.1|11404.2|11394.2|0
1600640700000|2020-09-20 22:25:00|11409.6|11399.6|11413.8|11403.8|11413.8|11403.8|11405.4|11395.4|0
1600641000000|2020-09-20 22:30:00|11415|11405|11425.9|11415.9|11425.9|11415.9|11415|11405|0
1600641300000|2020-09-20 22:35:00|11424.7|11414.7|11426|11416|11427.9|11417.9|11421.7|11411.7|0
1600641600000|2020-09-20 22:40:00|11425.4|11415.4|11422.1|11412.1|11429.3|11419.3|11422.1|11412.1|0
1600641900000|2020-09-20 22:45:00|11421.8|11411.8|11434.5|11424.5|11437.8|11427.8|11421.2|11411.2|0
1600642200000|2020-09-20 22:50:00|11435.1|11425.1|11436.6|11426.6|11439.3|11429.3|11433.6|11423.6|0
1600642500000|2020-09-20 22:55:00|11437.5|11427.5|11440.6|11430.6|11441.2|11431.2|11436.9|11426.9|0
1600642800000|2020-09-20 23:00:00|11441.2|11431.2|11448|11438|11450.4|11440.4|11440.6|11430.6|0
1600643100000|2020-09-20 23:05:00|11447.4|11437.4|11443.7|11433.7|11448.6|11438.6|11441.9|11431.9|0
1600643400000|2020-09-20 23:10:00|11443.4|11433.4|11442.4|11432.4|11443.4|11433.4|11435.1|11425.1|0
1600643700000|2020-09-20 23:15:00|11442.7|11432.7|11441.4|11431.4|11446.6|11436.6|11440.5|11430.5|0
1600644000000|2020-09-20 23:20:00|11441.8|11431.8|11437.5|11427.5|11442|11432|11436.9|11426.9|0
1600644300000|2020-09-20 23:25:00|11436.9|11426.9|11436.9|11426.9|11437.5|11427.5|11435.1|11425.1|0
1600644600000|2020-09-20 23:30:00|11437.2|11427.2|11442.4|11432.4|11442.4|11432.4|11433.9|11423.9|0
1600644900000|2020-09-20 23:35:00|11443|11433|11456.7|11446.7|11459.1|11449.1|11442|11432|0
1600645200000|2020-09-20 23:40:00|11456.1|11446.1|11456.4|11446.4|11460.4|11450.4|11455.5|11445.5|0
1600645500000|2020-09-20 23:45:00|11456.7|11446.7|11465.3|11455.3|11466.5|11456.5|11456.7|11446.7|0
1600645800000|2020-09-20 23:50:00|11464.7|11454.7|11458.6|11448.6|11464.7|11454.7|11458.6|11448.6|0
1600646100000|2020-09-20 23:55:00|11458.9|11448.9|11452.6|11442.6|11459.9|11449.9|11452.6|11442.6|0
1600646400000|2020-09-21 00:00:00|11452|11442|11456.8|11446.8|11458.6|11448.6|11452|11442|0
1600646700000|2020-09-21 00:05:00|11456.2|11446.2|11452.6|11442.6|11456.2|11446.2|11448.4|11438.4|0
1600647000000|2020-09-21 00:10:00|11452|11442|11459.9|11449.9|11460.5|11450.5|11452|11442|0
1600647300000|2020-09-21 00:15:00|11459.5|11449.5|11478.1|11468.1|11480.2|11470.2|11459.5|11449.5|0
1600647600000|2020-09-21 00:20:00|11477.8|11467.8|11476|11466|11479.3|11469.3|11475.4|11465.4|0
1600647900000|2020-09-21 00:25:00|11476.6|11466.6|11480.8|11470.8|11483.2|11473.2|11476.6|11466.6|0
1600648200000|2020-09-21 00:30:00|11480.5|11470.5|11472.3|11462.3|11481.1|11471.1|11470|11460|0
1600648500000|2020-09-21 00:35:00|11472|11462|11469.4|11459.4|11472|11462|11465.5|11455.5|0
1600648800000|2020-09-21 00:40:00|11469.1|11459.1|11465.5|11455.5|11469.7|11459.7|11464.6|11454.6|0
1600649100000|2020-09-21 00:45:00|11465.8|11455.8|11464.6|11454.6|11470.9|11460.9|11463.1|11453.1|0
1600649400000|2020-09-21 00:50:00|11464.9|11454.9|11464.9|11454.9|11470.9|11460.9|11462.8|11452.8|0
1600649700000|2020-09-21 00:55:00|11465.5|11455.5|11466.7|11456.7|11470.3|11460.3|11465.5|11455.5|0
1600650000000|2020-09-21 01:00:00|11467.3|11457.3|11472.3|11466.8|11475.8|11471.3|11467.3|11457.3|251
1600650300000|2020-09-21 01:05:00|11471.8|11467.3|11483.3|11480.3|11483.3|11480.3|11471.8|11467.3|268
1600650600000|2020-09-21 01:10:00|11483.8|11480.8|11477.3|11470.8|11488.3|11484.3|11474.3|11470.3|187
1600650900000|2020-09-21 01:15:00|11477.8|11475.8|11489.8|11486.3|11491.3|11487.3|11477.8|11475.8|136
1600651200000|2020-09-21 01:20:00|11490.8|11486.8|11497.8|11493.8|11501.8|11494.8|11489.3|11485.8|222
1600651500000|2020-09-21 01:25:00|11499.8|11494.3|11499.3|11494.3|11499.8|11494.3|11495.3|11491.8|89
1600651800000|2020-09-21 01:30:00|11501.8|11495.3|11497.8|11492.8|11503.8|11500.3|11497.8|11491.3|87
1600652100000|2020-09-21 01:35:00|11497.3|11491.8|11490.3|11484.8|11498.8|11492.8|11490.3|11484.8|74
1600652400000|2020-09-21 01:40:00|11489.8|11483.8|11484.3|11480.3|11491.3|11484.8|11480.8|11477.8|68
1600652700000|2020-09-21 01:45:00|11483.3|11479.8|11476.3|11472.3|11483.8|11480.3|11475.3|11471.8|86
1600653000000|2020-09-21 01:50:00|11475.3|11470.3|11481.8|11474.8|11482.3|11474.8|11468.3|11465.3|199
1600653300000|2020-09-21 01:55:00|11481.3|11475.3|11467.8|11464.3|11481.3|11475.3|11466.8|11463.8|291
1600653600000|2020-09-21 02:00:00|11468.3|11464.8|11475.3|11471.8|11477.3|11474.3|11466.8|11463.8|126
1600653900000|2020-09-21 02:05:00|11476.3|11471.3|11473.3|11469.3|11476.3|11472.8|11468.3|11465.3|82
1600654200000|2020-09-21 02:10:00|11472.3|11468.3|11474.8|11470.8|11482.3|11475.8|11472.3|11468.3|187
1600654500000|2020-09-21 02:15:00|11474.3|11471.3|11476.3|11470.3|11478.8|11473.3|11472.3|11468.8|74
1600654800000|2020-09-21 02:20:00|11476.8|11470.8|11473.3|11470.3|11478.3|11472.3|11472.8|11468.3|86
1600655100000|2020-09-21 02:25:00|11472.8|11468.8|11477.3|11473.3|11478.3|11475.3|11471.8|11467.8|85
1600655400000|2020-09-21 02:30:00|11475.3|11472.8|11482.3|11474.3|11482.8|11478.3|11475.3|11472.3|37
1600655700000|2020-09-21 02:35:00|11481.3|11474.8|11472.8|11468.8|11481.3|11475.3|11471.3|11468.3|148
1600656000000|2020-09-21 02:40:00|11472.3|11468.3|11475.8|11470.8|11476.8|11472.3|11471.8|11468.3|67
1600656300000|2020-09-21 02:45:00|11476.3|11472.8|11474.8|11472.3|11478.8|11474.3|11473.3|11470.3|84
1600656600000|2020-09-21 02:50:00|11473.8|11470.3|11480.3|11475.8|11482.3|11478.3|11471.3|11468.8|154
1600656900000|2020-09-21 02:55:00|11479.8|11474.8|11474.8|11471.3|11479.8|11475.3|11472.3|11468.8|371
1600657200000|2020-09-21 03:00:00|11473.3|11470.3|11462.3|11457.3|11473.3|11470.3|11458.8|11455.8|346
1600657500000|2020-09-21 03:05:00|11461.8|11459.3|11468.8|11465.3|11471.3|11468.3|11460.8|11459.3|121
1600657800000|2020-09-21 03:10:00|11468.3|11463.3|11472.3|11466.3|11473.8|11468.3|11466.3|11463.3|69
1600658100000|2020-09-21 03:15:00|11471.3|11467.3|11461.8|11457.8|11471.8|11469.3|11460.3|11457.3|153
1600658400000|2020-09-21 03:20:00|11460.8|11458.3|11464.8|11460.8|11464.8|11461.8|11460.3|11457.8|42
1600658700000|2020-09-21 03:25:00|11464.3|11461.3|11460.8|11457.3|11464.8|11462.3|11459.3|11455.8|94
1600659000000|2020-09-21 03:30:00|11460.3|11456.3|11469.3|11465.3|11472.3|11467.8|11457.3|11454.3|226
1600659300000|2020-09-21 03:35:00|11468.8|11464.8|11468.3|11465.8|11473.3|11469.3|11466.8|11463.3|197
1600659600000|2020-09-21 03:40:00|11469.3|11465.3|11484.8|11480.8|11498.3|11494.8|11467.3|11464.3|701
1600659900000|2020-09-21 03:45:00|11486.8|11479.8|11492.6|11490.6|11503.9|11501.9|11480.9|11478.9|311415
1600660200000|2020-09-21 03:50:00|11491|11489|11505.8|11503.8|11506.5|11504.5|11487.4|11485.4|200475
1600660500000|2020-09-21 03:55:00|11505.7|11503.7|11507|11505|11509.4|11507.4|11499.5|11497.5|134550
1600660800000|2020-09-21 04:00:00|11507.3|11505.3|11509.1|11507.1|11512.7|11510.7|11504|11502|122100
1600661100000|2020-09-21 04:05:00|11509|11507|11505.9|11503.9|11513.5|11511.5|11503.5|11501.5|75225
1600661400000|2020-09-21 04:10:00|11506|11504|11493.7|11491.7|11506|11504|11493|11491|137925
1600661700000|2020-09-21 04:15:00|11493.8|11491.8|11491.7|11489.7|11497.9|11495.9|11488|11486|167475
1600662000000|2020-09-21 04:20:00|11491.9|11489.9|11495.6|11493.6|11501.8|11499.8|11491.6|11489.6|110925
1600662300000|2020-09-21 04:25:00|11496|11494|11488.2|11486.2|11496|11494|11486.9|11484.9|163650
1600662600000|2020-09-21 04:30:00|11488.1|11486.1|11494.9|11492.9|11494.9|11492.9|11480.9|11478.9|125175
1600662900000|2020-09-21 04:35:00|11495.2|11493.2|11485.6|11483.6|11497.2|11495.2|11485.6|11483.6|81975
1600663200000|2020-09-21 04:40:00|11486.4|11484.4|11484|11482|11487.1|11485.1|11475.9|11473.9|227100
1600663500000|2020-09-21 04:45:00|11484.1|11482.1|11481.5|11479.5|11484.7|11482.7|11473.5|11471.5|123900
1600663800000|2020-09-21 04:50:00|11481.8|11479.8|11499.8|11497.8|11502.9|11500.9|11480.9|11478.9|180825
1600664100000|2020-09-21 04:55:00|11499.1|11497.1|11511.1|11509.1|11520.4|11518.4|11499.1|11497.1|317625
1600664400000|2020-09-21 05:00:00|11511.2|11509.2|11510.8|11508.8|11514.1|11512.1|11503.8|11501.8|88125
1600664700000|2020-09-21 05:05:00|11510.9|11508.9|11510.2|11508.2|11514.8|11512.8|11509.4|11507.4|63450
1600665000000|2020-09-21 05:10:00|11510.1|11508.1|11505.2|11503.2|11511|11509|11504.4|11502.4|77100
1600665300000|2020-09-21 05:15:00|11504.8|11502.8|11505.8|11503.8|11508.4|11506.4|11503.8|11501.8|47100
1600665600000|2020-09-21 05:20:00|11505.3|11503.3|11498.7|11496.7|11511.8|11509.8|11491.3|11489.3|134325
1600665900000|2020-09-21 05:25:00|11499.2|11497.2|11493.8|11491.8|11499.2|11497.2|11493.5|11491.5|78150
1600666200000|2020-09-21 05:30:00|11493.7|11491.7|11478.1|11476.1|11494.2|11492.2|11475.3|11473.3|211350
1600666500000|2020-09-21 05:35:00|11478.3|11476.3|11484.8|11482.8|11486.8|11484.8|11478.1|11476.1|92025
1600666800000|2020-09-21 05:40:00|11485.1|11483.1|11479.3|11477.3|11490.2|11488.2|11479.3|11477.3|66075
1600667100000|2020-09-21 05:45:00|11479.2|11477.2|11488.4|11486.4|11488.4|11486.4|11478.8|11476.8|70500
1600667400000|2020-09-21 05:50:00|11488.5|11486.5|11489.5|11487.5|11494.3|11492.3|11485.7|11483.7|63300
1600667700000|2020-09-21 05:55:00|11488.2|11486.2|11486.5|11484.5|11489.5|11487.5|11481.2|11479.2|60600
1600668000000|2020-09-21 06:00:00|11486.6|11484.6|11484.6|11482.6|11493|11491|11482.3|11480.3|65325
1600668300000|2020-09-21 06:05:00|11484.8|11482.8|11492.9|11490.9|11498|11496|11481.5|11479.5|76125
1600668600000|2020-09-21 06:10:00|11492.8|11490.8|11496.4|11494.4|11498.7|11496.7|11492.6|11490.6|66225
1600668900000|2020-09-21 06:15:00|11496.5|11494.5|11498|11496|11499.2|11497.2|11489.5|11487.5|96000
1600669200000|2020-09-21 06:20:00|11497.4|11495.4|11489.7|11487.7|11499.6|11497.6|11485.8|11483.8|75300
1600669500000|2020-09-21 06:25:00|11489.6|11487.6|11490|11488|11492.4|11490.4|11483.3|11481.3|115800
1600669800000|2020-09-21 06:30:00|11489.7|11487.7|11486.4|11484.4|11489.7|11487.7|11480.1|11478.1|68100
1600670100000|2020-09-21 06:35:00|11486|11484|11489.3|11487.3|11490.9|11488.9|11484|11482|42300
1600670400000|2020-09-21 06:40:00|11489.2|11487.2|11492.4|11490.4|11493.9|11491.9|11487.7|11485.7|42300
1600670700000|2020-09-21 06:45:00|11492.6|11490.6|11490.8|11488.8|11494.5|11492.5|11488|11486|40725
1600671000000|2020-09-21 06:50:00|11489.2|11487.2|11497|11495|11497.7|11495.7|11488|11486|57225
1600671300000|2020-09-21 06:55:00|11496.9|11494.9|11501.1|11499.1|11501.8|11499.8|11493.5|11491.5|106050
1600671600000|2020-09-21 07:00:00|11501|11499|11485.5|11483.5|11504.3|11502.3|11483.2|11481.2|118500
1600671900000|2020-09-21 07:05:00|11484|11482|11464|11462|11485.3|11483.3|11459.3|11457.3|392175
1600672200000|2020-09-21 07:10:00|11462.9|11460.9|11454.8|11452.8|11465.2|11463.2|11442.2|11440.2|362775
1600672500000|2020-09-21 07:15:00|11453.8|11451.8|11462.1|11460.1|11466.9|11464.9|11449|11447|156075
1600672800000|2020-09-21 07:20:00|11462.4|11460.4|11453|11451|11462.4|11460.4|11452.7|11450.7|108375
1600673100000|2020-09-21 07:25:00|11453.2|11451.2|11458.1|11456.1|11461.9|11459.9|11449.7|11447.7|125850
1600673400000|2020-09-21 07:30:00|11458.2|11456.2|11443.8|11441.8|11460.6|11458.6|11442.3|11440.3|137025
1600673700000|2020-09-21 07:35:00|11443.9|11441.9|11440.2|11438.2|11446.1|11444.1|11433.2|11431.2|316500
1600674000000|2020-09-21 07:40:00|11439.9|11437.9|11440.7|11438.7|11452.6|11450.6|11438.6|11436.6|109800
1600674300000|2020-09-21 07:45:00|11440.4|11438.4|11427.4|11425.4|11440.4|11438.4|11424.7|11422.7|261300
1600674600000|2020-09-21 07:50:00|11427.2|11425.2|11422.6|11420.6|11428|11426|11413.3|11411.3|279150
1600674900000|2020-09-21 07:55:00|11422.3|11420.3|11425.1|11423.1|11432.7|11430.7|11419.7|11417.7|129750
1600675200000|2020-09-21 08:00:00|11425.2|11423.2|11421.9|11419.9|11433.9|11431.9|11416.2|11414.2|142950
1600675500000|2020-09-21 08:05:00|11421.8|11419.8|11408.1|11406.1|11429.6|11427.6|11403.4|11401.4|218625
1600675800000|2020-09-21 08:10:00|11409.1|11407.1|11401.5|11399.5|11409.1|11407.1|11399.6|11397.6|251100
1600676100000|2020-09-21 08:15:00|11400.1|11398.1|11387.7|11385.7|11403.7|11401.7|11382.7|11380.7|322275
1600676400000|2020-09-21 08:20:00|11387.8|11385.8|11391.1|11389.1|11397.3|11395.3|11385|11383|220725
1600676700000|2020-09-21 08:25:00|11391|11389|11388.5|11386.5|11400|11398|11379|11377|250125
1600677000000|2020-09-21 08:30:00|11388.7|11386.7|11374.2|11372.2|11389|11387|11367.5|11365.5|340650
1600677300000|2020-09-21 08:35:00|11375.1|11373.1|11351.5|11349.5|11380.5|11378.5|11348.3|11346.3|456525
1600677600000|2020-09-21 08:40:00|11349.3|11347.3|11317.8|11315.8|11350.2|11348.2|11303.5|11301.5|649500
1600677900000|2020-09-21 08:45:00|11319.1|11317.1|11295.6|11293.6|11320.5|11318.5|11253.1|11251.1|774975
1600678200000|2020-09-21 08:50:00|11295.5|11293.5|11295.4|11293.4|11305|11303|11270.3|11268.3|372225
1600678500000|2020-09-21 08:55:00|11295.5|11293.5|11298.9|11296.9|11303.8|11301.8|11283.6|11281.6|201525
1600678800000|2020-09-21 09:00:00|11300.6|11298.6|11266.6|11264.6|11300.6|11298.6|11260.7|11258.7|397275
1600679100000|2020-09-21 09:05:00|11265.7|11263.7|11279.2|11277.2|11283.9|11281.9|11261.4|11259.4|257400
1600679400000|2020-09-21 09:10:00|11281.7|11279.7|11312.5|11310.5|11314.6|11312.6|11280.5|11278.5|361950
1600679700000|2020-09-21 09:15:00|11312.1|11310.1|11296.9|11294.9|11313.6|11311.6|11293.8|11291.8|267900
1600680000000|2020-09-21 09:20:00|11297.6|11295.6|11292.4|11290.4|11302.1|11300.1|11279.8|11277.8|206625
1600680300000|2020-09-21 09:25:00|11293|11291|11288.3|11286.3|11299.8|11297.8|11281.1|11279.1|204375
1600680600000|2020-09-21 09:30:00|11289.1|11287.1|11260.2|11258.2|11292.4|11290.4|11259.5|11257.5|315750
1600680900000|2020-09-21 09:35:00|11259.6|11257.6|11266.6|11264.6|11271.6|11269.6|11249.2|11247.2|383325
1600681200000|2020-09-21 09:40:00|11267.4|11265.4|11265.2|11263.2|11269.1|11267.1|11256.6|11254.6|184725
1600681500000|2020-09-21 09:45:00|11266.2|11264.2|11253|11251|11267.8|11265.8|11250.1|11248.1|421875
1600681800000|2020-09-21 09:50:00|11252.9|11250.9|11241.8|11239.8|11252.9|11250.9|11238.2|11236.2|358275
1600682100000|2020-09-21 09:55:00|11242|11240|11223.4|11221.4|11242|11240|11223.4|11221.4|614775
1600682400000|2020-09-21 10:00:00|11224.4|11220.4|11222.3|11218.3|11233.3|11228.3|11216.8|11214.3|843
1600682700000|2020-09-21 10:05:00|11222.8|11218.8|11238.8|11236.3|11240.8|11236.8|11218.3|11214.8|664
1600683000000|2020-09-21 10:10:00|11241|11231|11234.9|11224.9|11241.6|11231.6|11232|11222|14965891
1600683300000|2020-09-21 10:15:00|11234.3|11224.3|11237.3|11227.3|11238.5|11228.5|11231.9|11221.9|0
1600683600000|2020-09-21 10:20:00|11237.6|11227.6|11256.1|11246.1|11256.1|11246.1|11236.1|11226.1|0
1600683900000|2020-09-21 10:25:00|11255.5|11245.5|11256.1|11246.1|11258|11248|11251|11241|0
1600684200000|2020-09-21 10:30:00|11256.4|11246.4|11268.2|11258.2|11270|11260|11256.1|11246.1|0
1600684500000|2020-09-21 10:35:00|11268.8|11258.8|11265.2|11255.2|11269.4|11259.4|11264.6|11254.6|0
1600684800000|2020-09-21 10:40:00|11265.8|11255.8|11246.3|11236.8|11265.8|11255.8|11243.1|11233.1|33
1600685100000|2020-09-21 10:45:00|11245.8|11237.3|11245.8|11237.8|11245.8|11241.8|11245.8|11236.8|7
1600685400000|2020-09-21 10:50:00|11246.3|11238.3|11248.8|11244.3|11248.8|11246.3|11245.8|11238.3|71
1600685700000|2020-09-21 10:55:00|11249.3|11244.8|11257.3|11252.3|11257.3|11253.3|11249.3|11244.3|136
1600686000000|2020-09-21 11:00:00|11258.3|11252.8|11253.8|11248.3|11258.3|11253.3|11253.3|11248.3|74
1600686300000|2020-09-21 11:05:00|11253.3|11248.8|11250.8|11247.8|11253.3|11249.8|11250.8|11246.8|25
1600686600000|2020-09-21 11:10:00|11250.3|11248.3|11255.3|11248.3|11257.8|11248.3|11250.3|11246.8|38
1600686900000|2020-09-21 11:15:00|11249.8|11247.8|11242.8|11237.3|11249.8|11247.8|11242.8|11237.3|13
1600687200000|2020-09-21 11:20:00|11239.3|11236.8|11245.8|11238.3|11248.3|11241.3|11239.3|11236.8|32
1600687500000|2020-09-21 11:25:00|11238.8|11236.8|11240.3|11233.3|11241.3|11236.8|11235.8|11232.8|73
1600687800000|2020-09-21 11:30:00|11238.3|11234.3|11243.8|11234.8|11243.8|11234.8|11238.3|11232.8|47
1600688100000|2020-09-21 11:35:00|11243.3|11235.8|11248.3|11239.8|11248.8|11244.3|11243.3|11235.8|13
1600688400000|2020-09-21 11:40:00|11247.8|11239.3|11243.3|11236.3|11247.8|11239.3|11238.8|11234.3|64
1600688700000|2020-09-21 11:45:00|11241.3|11236.8|11242.3|11237.8|11242.3|11237.8|11239.8|11232.8|54
1600689000000|2020-09-21 11:50:00|11240.3|11238.3|11248.3|11243.3|11248.8|11245.3|11240.3|11238.3|38
1600689300000|2020-09-21 11:55:00|11248.8|11243.8|11250.3|11246.8|11255.8|11253.3|11248.8|11243.8|32
1600689600000|2020-09-21 12:00:00|11249.8|11245.8|11248.8|11240.8|11249.8|11246.8|11246.3|11240.3|30
1600689900000|2020-09-21 12:05:00|11248.3|11241.3|11228.8|11223.3|11248.3|11241.3|11227.8|11223.3|71
1600690200000|2020-09-21 12:10:00|11228.3|11221.8|11235.3|11230.3|11235.3|11230.3|11225.3|11221.8|41
1600690500000|2020-09-21 12:15:00|11233.3|11229.3|11240.3|11235.8|11243.3|11235.8|11229.8|11226.8|27
1600690800000|2020-09-21 12:20:00|11242.8|11236.3|11230.8|11225.3|11242.8|11236.8|11228.3|11223.3|41
1600691100000|2020-09-21 12:25:00|11232.3|11225.8|11222.3|11216.8|11235.8|11230.3|11220.3|11214.8|102
1600691400000|2020-09-21 12:30:00|11222.8|11215.8|11224.8|11218.8|11227.3|11223.3|11216.8|11214.3|173
1600691700000|2020-09-21 12:35:00|11225.3|11219.3|11229.8|11224.8|11230.8|11224.8|11224.8|11219.3|6
1600692000000|2020-09-21 12:40:00|11229.3|11222.8|11217.8|11211.8|11229.3|11224.3|11217.8|11211.8|54
1600692300000|2020-09-21 12:45:00|11217.3|11210.3|11218.8|11212.8|11218.8|11213.3|11213.8|11210.3|98
1600692600000|2020-09-21 12:50:00|11221.3|11213.3|11228.3|11220.8|11228.3|11220.8|11220.8|11213.3|31
1600692900000|2020-09-21 12:55:00|11228.8|11222.3|11228.8|11222.8|11232.8|11228.3|11228.8|11220.3|74
1600693200000|2020-09-21 13:00:00|11227.8|11222.3|11237.3|11232.3|11237.8|11232.3|11227.3|11218.3|136
1600693500000|2020-09-21 13:05:00|11238.8|11232.8|11230.8|11224.3|11238.8|11234.3|11230.8|11223.3|58
1600693800000|2020-09-21 13:10:00|11230.3|11224.8|11242.8|11237.8|11243.3|11239.8|11230.3|11224.8|36
1600694100000|2020-09-21 13:15:00|11243.8|11239.8|11244.3|11239.3|11247.8|11241.3|11242.8|11237.3|76
1600694400000|2020-09-21 13:20:00|11243.3|11236.8|11239.3|11233.3|11243.3|11236.8|11237.3|11232.8|88
1600694700000|2020-09-21 13:25:00|11240.8|11233.8|11244.3|11237.3|11244.8|11237.3|11233.8|11231.3|70
1600695000000|2020-09-21 13:30:00|11246.3|11238.8|11223.3|11217.3|11253.3|11244.8|11220.8|11214.8|330
1600695300000|2020-09-21 13:35:00|11225.3|11217.8|11212.3|11207.3|11228.8|11223.3|11207.8|11205.3|894
1600695600000|2020-09-21 13:40:00|11211.8|11207.8|11227.8|11222.8|11228.3|11224.8|11209.3|11202.8|196
1600695900000|2020-09-21 13:45:00|11227.3|11220.8|11241.3|11235.3|11245.8|11243.3|11222.3|11216.8|423
1600696200000|2020-09-21 13:50:00|11238.8|11233.3|11244.8|11238.3|11245.8|11240.8|11231.3|11225.8|416
1600696500000|2020-09-21 13:55:00|11243.3|11237.8|11242.3|11235.3|11243.8|11239.3|11230.3|11223.3|177
1600696800000|2020-09-21 14:00:00|11242.1|11234.8|11232.3|11224.3|11242.1|11234.8|11218.3|11212.3|164
1600697100000|2020-09-21 14:05:00|11231.8|11224.8|11233.8|11227.8|11235.8|11231.3|11224.3|11216.8|166
1600697400000|2020-09-21 14:10:00|11233.3|11229.3|11228.3|11221.8|11240.8|11234.3|11226.8|11221.8|119
1600697700000|2020-09-21 14:15:00|11226.8|11222.3|11220.3|11214.8|11231.3|11224.8|11216.8|11212.8|310
1600698000000|2020-09-21 14:20:00|11219.8|11214.3|11213.3|11207.3|11219.8|11214.3|11202.8|11199.3|138
1600698300000|2020-09-21 14:25:00|11211.8|11207.8|11202.8|11196.8|11211.8|11208.3|11200.8|11196.3|133
1600698600000|2020-09-21 14:30:00|11201.3|11197.3|11193.3|11188.8|11203.8|11198.3|11185.8|11182.3|248
1600698900000|2020-09-21 14:35:00|11193.8|11189.3|11175.3|11170.3|11195.3|11190.3|11171.3|11166.8|291
1600699200000|2020-09-21 14:40:00|11174.3|11170.8|11178.3|11172.8|11185.8|11181.8|11172.8|11168.8|209
1600699500000|2020-09-21 14:45:00|11177.8|11172.3|11184.8|11177.8|11186.3|11182.3|11173.8|11170.8|145
1600699800000|2020-09-21 14:50:00|11184.3|11179.3|11181.3|11176.8|11185.3|11179.8|11170.8|11167.8|183
1600700100000|2020-09-21 14:55:00|11180.8|11177.3|11178.8|11174.3|11186.3|11182.3|11176.8|11174.3|189
1600700400000|2020-09-21 15:00:00|11178.3|11171.8|11190.3|11185.3|11191.3|11187.8|11173.8|11168.8|151
1600700700000|2020-09-21 15:05:00|11188.3|11184.3|11199.8|11192.8|11203.3|11198.3|11188.3|11184.3|138
1600701000000|2020-09-21 15:10:00|11200.3|11193.8|11181.8|11175.8|11201.3|11195.3|11181.8|11175.3|92
1600701300000|2020-09-21 15:15:00|11181.3|11174.3|11182.3|11174.3|11185.3|11180.8|11175.8|11171.8|61
1600701600000|2020-09-21 15:20:00|11181.8|11174.8|11178.8|11173.8|11186.3|11183.3|11178.8|11173.8|69
1600701900000|2020-09-21 15:25:00|11177.3|11172.8|11184.8|11179.8|11188.3|11181.3|11171.8|11167.8|239
1600702200000|2020-09-21 15:30:00|11184.3|11180.3|11188.3|11184.3|11192.3|11188.3|11179.8|11174.8|419
1600702500000|2020-09-21 15:35:00|11188.8|11186.8|11191.8|11186.3|11198.8|11192.3|11185.8|11177.8|97
1600702800000|2020-09-21 15:40:00|11192.3|11185.8|11196.8|11192.3|11203.8|11194.8|11187.8|11184.3|169
1600703100000|2020-09-21 15:45:00|11197.3|11194.3|11212.8|11205.3|11213.3|11208.8|11196.8|11194.3|135
1600703400000|2020-09-21 15:50:00|11213.3|11205.8|11214.8|11209.3|11215.3|11210.3|11209.3|11204.3|113
1600703700000|2020-09-21 15:55:00|11214.3|11208.3|11214.3|11207.8|11215.3|11211.8|11210.3|11206.8|76
1600704000000|2020-09-21 16:00:00|11214.8|11209.3|11223.8|11218.8|11223.8|11218.8|11214.8|11209.3|124
1600704300000|2020-09-21 16:05:00|11223.3|11219.3|11223.8|11217.8|11228.3|11223.8|11222.8|11217.8|120
1600704600000|2020-09-21 16:10:00|11223.3|11218.3|11224.8|11219.8|11226.3|11221.3|11222.8|11217.8|13
1600704900000|2020-09-21 16:15:00|11224.3|11220.3|11226.8|11220.8|11227.8|11222.3|11223.3|11218.3|21
1600705200000|2020-09-21 16:20:00|11227.8|11222.3|11224.8|11220.8|11227.8|11222.3|11218.3|11214.3|50
1600705500000|2020-09-21 16:25:00|11225.3|11217.8|11234.8|11229.3|11234.8|11229.3|11225.3|11217.8|73
1600705800000|2020-09-21 16:30:00|11235.8|11229.8|11231.3|11225.8|11235.8|11229.8|11227.8|11222.3|27
1600706100000|2020-09-21 16:35:00|11233.3|11226.3|11236.3|11230.3|11236.3|11231.8|11230.3|11226.3|19
1600706400000|2020-09-21 16:40:00|11235.8|11229.3|11234.8|11228.3|11240.8|11231.8|11233.8|11228.3|36
1600706700000|2020-09-21 16:45:00|11236.3|11230.3|11230.8|11223.8|11236.3|11230.8|11226.3|11222.3|24
1600707000000|2020-09-21 16:50:00|11229.3|11223.3|11232.3|11226.8|11233.8|11229.8|11226.3|11219.3|42
1600707300000|2020-09-21 16:55:00|11232.8|11227.3|11231.3|11221.8|11235.8|11229.8|11223.8|11219.3|20
1600707600000|2020-09-21 17:00:00|11230.8|11222.3|11233.3|11226.3|11233.8|11227.3|11226.3|11219.3|19
1600707900000|2020-09-21 17:05:00|11232.8|11224.3|11233.8|11225.3|11233.8|11225.3|11229.8|11224.3|6
1600708200000|2020-09-21 17:10:00|11235.3|11225.8|11240.8|11233.8|11240.8|11233.8|11235.3|11225.8|15
1600708500000|2020-09-21 17:15:00|11243.3|11234.3|11241.3|11235.3|11243.3|11237.3|11236.8|11231.8|47
1600708800000|2020-09-21 17:20:00|11241.8|11236.8|11242.3|11234.8|11244.3|11240.3|11240.8|11234.3|39
1600709100000|2020-09-21 17:25:00|11240.8|11235.3|11241.3|11233.3|11241.3|11235.8|11236.3|11232.8|15
1600709400000|2020-09-21 17:30:00|11242.8|11233.8|11244.8|11240.8|11245.3|11242.8|11242.3|11233.8|63
1600709700000|2020-09-21 17:35:00|11244.3|11239.3|11245.3|11239.8|11246.3|11242.8|11241.8|11238.3|70
1600710000000|2020-09-21 17:40:00|11245.8|11240.3|11245.8|11238.8|11246.3|11241.3|11243.3|11237.3|31
1600710300000|2020-09-21 17:45:00|11246.3|11239.3|11253.8|11247.8|11254.3|11250.3|11246.3|11239.3|212
1600710600000|2020-09-21 17:50:00|11253.3|11248.3|11252.3|11247.8|11258.3|11255.3|11252.3|11247.3|101
1600710900000|2020-09-21 17:55:00|11251.8|11245.3|11256.3|11252.3|11257.8|11252.8|11250.3|11243.3|58
1600711200000|2020-09-21 18:00:00|11257.8|11253.3|11263.8|11259.8|11263.8|11259.8|11255.3|11250.8|105
1600711500000|2020-09-21 18:05:00|11263.3|11256.8|11255.8|11250.3|11263.3|11256.8|11250.3|11245.3|100
1600711800000|2020-09-21 18:10:00|11256.3|11250.8|11261.3|11254.8|11261.8|11259.3|11255.8|11250.3|83
1600712100000|2020-09-21 18:15:00|11261.8|11261.3|11260.8|11254.8|11265.3|11261.3|11256.3|11251.8|100
1600712400000|2020-09-21 18:20:00|11261.3|11258.8|11263.3|11259.3|11264.8|11261.3|11261.3|11256.8|77
1600712700000|2020-09-21 18:25:00|11262.8|11257.3|11267.8|11264.3|11267.8|11264.3|11262.8|11256.8|90
1600713000000|2020-09-21 18:30:00|11267.3|11262.8|11258.3|11249.3|11267.8|11262.8|11254.3|11249.3|99
1600713300000|2020-09-21 18:35:00|11256.8|11250.3|11256.8|11252.3|11259.3|11254.3|11254.3|11250.3|34
1600713600000|2020-09-21 18:40:00|11258.3|11253.8|11260.3|11255.8|11266.3|11261.8|11256.8|11253.8|55
1600713900000|2020-09-21 18:45:00|11259.8|11256.3|11263.8|11258.3|11265.3|11262.8|11256.8|11251.8|67
1600714200000|2020-09-21 18:50:00|11263.3|11257.3|11262.3|11257.3|11265.8|11260.8|11258.8|11253.3|55
1600714500000|2020-09-21 18:55:00|11261.3|11257.8|11262.8|11259.3|11266.3|11260.8|11261.3|11257.8|33
1600714800000|2020-09-21 19:00:00|11262.3|11257.3|11268.3|11263.8|11268.3|11263.8|11262.3|11257.3|63
1600715100000|2020-09-21 19:05:00|11270.3|11264.8|11279.3|11271.8|11280.3|11277.3|11270.3|11264.8|111
1600715400000|2020-09-21 19:10:00|11280.3|11272.3|11279.3|11273.3|11280.3|11274.8|11275.8|11272.3|45
1600715700000|2020-09-21 19:15:00|11278.8|11274.8|11281.3|11276.3|11283.8|11277.8|11278.8|11274.8|53
1600716000000|2020-09-21 19:20:00|11279.8|11276.8|11283.3|11278.8|11286.3|11283.3|11275.3|11271.8|109
1600716300000|2020-09-21 19:25:00|11282.8|11279.3|11281.3|11277.3|11285.8|11280.8|11281.3|11276.8|49
1600716600000|2020-09-21 19:30:00|11285.3|11277.8|11280.8|11274.3|11288.3|11283.8|11278.8|11273.8|108
1600716900000|2020-09-21 19:35:00|11282.3|11274.8|11288.8|11278.8|11289.8|11284.8|11278.8|11274.8|53
1600717200000|2020-09-21 19:40:00|11287.3|11282.8|11291.3|11284.8|11293.3|11287.3|11285.8|11281.3|53
1600717500000|2020-09-21 19:45:00|11289.3|11286.8|11291.3|11281.8|11292.8|11286.8|11286.3|11281.8|42
1600717800000|2020-09-21 19:50:00|11290.1|11280.1|11291.3|11284.3|11291.8|11289.3|11286.3|11278.8|74
1600718100000|2020-09-21 19:55:00|11293.3|11284.8|11300.3|11294.8|11302.3|11297.3|11290.3|11283.8|314
1600718400000|2020-09-21 20:00:00|11300.8|11295.3|11302.8|11297.3|11303.8|11299.3|11300.3|11295.3|20
1600718700000|2020-09-21 20:05:00|11303.8|11297.8|11299.3|11292.8|11304.3|11297.8|11296.3|11292.3|73
1600719000000|2020-09-21 20:10:00|11302.3|11294.3|11300.8|11291.8|11302.3|11297.3|11296.3|11290.8|10
1600719300000|2020-09-21 20:15:00|11301.8|11294.3|11296.3|11292.3|11301.8|11296.8|11296.3|11292.3|41
1600719600000|2020-09-21 20:20:00|11301.3|11292.8|11301.3|11295.8|11301.3|11296.8|11301.3|11292.8|12
1600719900000|2020-09-21 20:25:00|11298.8|11294.3|11294.3|11287.3|11301.3|11294.3|11290.3|11286.3|63
1600720200000|2020-09-21 20:30:00|11298.3|11288.8|11298.3|11289.8|11298.3|11289.8|11298.3|11287.8|12
1600720500000|2020-09-21 20:35:00|11297.3|11290.3|11295.8|11290.8|11297.3|11290.8|11295.8|11290.3|0
1600720800000|2020-09-21 20:40:00|11296.3|11289.8|11294.3|11289.3|11296.3|11289.8|11294.3|11289.3|20
1600721100000|2020-09-21 20:45:00|11291.3|11286.8|11291.8|11282.3|11291.8|11286.8|11286.3|11281.8|46
1600721400000|2020-09-21 20:50:00|11288.8|11281.8|11288.8|11281.8|11288.8|11282.3|11288.8|11281.8|5
1600721700000|2020-09-21 20:55:00|11288.6|11281.3|11282.8|11272.8|11288.8|11281.3|11282.8|11272.8|32
1600722000000|2020-09-21 21:00:00|11283.8|11274.3|11283.8|11280.3|11283.8|11280.3|11283.8|11274.3|0
1600722300000|2020-09-21 21:05:00|11282.8|11280.8|11281.3|11271.8|11283.8|11281.3|11281.3|11271.8|9
1600722600000|2020-09-21 21:10:00|11279.3|11269.3|11277.8|11267.8|11281.3|11269.3|11277.8|11267.8|15055996
1600722900000|2020-09-21 21:15:00|11277.9|11267.9|11277.3|11267.3|11277.9|11267.9|11277|11267|0
1600723200000|2020-09-21 21:20:00|11277.2|11267.2|11277.4|11267.4|11277.4|11267.4|11277.1|11267.1|0
1600723500000|2020-09-21 21:25:00|11277.1|11267.1|11275.3|11265.3|11277.4|11267.4|11274.9|11264.9|0
1600723800000|2020-09-21 21:30:00|11275|11265|11274.1|11264.1|11275|11265|11273.9|11263.9|0
1600724100000|2020-09-21 21:35:00|11273.1|11263.1|11272.9|11262.9|11273.2|11263.2|11272.6|11262.6|0
1600724400000|2020-09-21 21:40:00|11273.5|11263.5|11273.3|11263.3|11273.5|11263.5|11273.1|11263.1|0
1600724700000|2020-09-21 21:45:00|11273|11263|11273.7|11263.7|11273.7|11263.7|11273|11263|0
1600725000000|2020-09-21 21:50:00|11275.2|11265.2|11274.5|11264.5|11275.7|11265.7|11274|11264|0
1600725300000|2020-09-21 21:55:00|11274|11264|11274.8|11264.8|11275.1|11265.1|11274|11264|0
1600725600000|2020-09-21 22:00:00|11279.2|11269.2|11288.4|11278.4|11288.7|11278.7|11273.8|11263.8|0
1600725900000|2020-09-21 22:05:00|11288.7|11278.7|11288.1|11278.1|11289|11279|11283.8|11273.8|0
1600726200000|2020-09-21 22:10:00|11288.4|11278.4|11284.4|11274.4|11288.7|11278.7|11282.3|11272.3|0
1600726500000|2020-09-21 22:15:00|11284.7|11274.7|11283.2|11273.2|11285|11275|11280.8|11270.8|0
1600726800000|2020-09-21 22:20:00|11283.8|11273.8|11286.5|11276.5|11289.3|11279.3|11283.8|11273.8|0
1600727100000|2020-09-21 22:25:00|11286.9|11276.9|11285.6|11275.6|11287.5|11277.5|11284.4|11274.4|0
1600727400000|2020-09-21 22:30:00|11285.3|11275.3|11285|11275|11286.2|11276.2|11283.2|11273.2|0
1600727700000|2020-09-21 22:35:00|11285.3|11275.3|11285|11275|11287.5|11277.5|11285|11275|0
1600728000000|2020-09-21 22:40:00|11285.3|11275.3|11287.5|11277.5|11288.9|11278.9|11285.3|11275.3|0
1600728300000|2020-09-21 22:45:00|11288.1|11278.1|11287.5|11277.5|11289.3|11279.3|11286.2|11276.2|0
1600728600000|2020-09-21 22:50:00|11287.7|11277.7|11290.5|11280.5|11291.7|11281.7|11283.8|11273.8|0
1600728900000|2020-09-21 22:55:00|11290.8|11280.8|11289.7|11279.7|11292.4|11282.4|11289.3|11279.3|0
1600729200000|2020-09-21 23:00:00|11290.3|11280.3|11287.3|11277.3|11290.3|11280.3|11286|11276|0
1600729500000|2020-09-21 23:05:00|11287.5|11277.5|11286|11276|11287.5|11277.5|11284.2|11274.2|0
1600729800000|2020-09-21 23:10:00|11286.6|11276.6|11285.4|11275.4|11286.6|11276.6|11284.2|11274.2|0
1600730100000|2020-09-21 23:15:00|11286|11276|11286.7|11276.7|11290.3|11280.3|11285.4|11275.4|0
1600730400000|2020-09-21 23:20:00|11286.4|11276.4|11284.3|11274.3|11289.1|11279.1|11284.3|11274.3|0
1600730700000|2020-09-21 23:25:00|11284.9|11274.9|11290.1|11280.1|11290.1|11280.1|11284.9|11274.9|0
1600731000000|2020-09-21 23:30:00|11289.8|11279.8|11295.5|11285.5|11296.7|11286.7|11288.9|11278.9|0
1600731300000|2020-09-21 23:35:00|11296.1|11286.1|11300.3|11290.3|11300.3|11290.3|11295.5|11285.5|0
1600731600000|2020-09-21 23:40:00|11299.7|11289.7|11297.3|11287.3|11299.7|11289.7|11297|11287|0
1600731900000|2020-09-21 23:45:00|11296.7|11286.7|11296.6|11286.6|11297.6|11287.6|11295.1|11285.1|0
1600732200000|2020-09-21 23:50:00|11296.3|11286.3|11299.4|11289.4|11300|11290|11293.9|11283.9|0
1600732500000|2020-09-21 23:55:00|11298.8|11288.8|11304.8|11294.8|11306.6|11296.6|11298.8|11288.8|0
1600732800000|2020-09-22 00:00:00|11304.5|11294.5|11303.4|11293.4|11305.2|11295.2|11298|11288|0
1600733100000|2020-09-22 00:05:00|11303.1|11293.1|11316.2|11306.2|11319.5|11309.5|11301.6|11291.6|0
1600733400000|2020-09-22 00:10:00|11315.9|11305.9|11318.6|11308.6|11321|11311|11315.6|11305.6|0
1600733700000|2020-09-22 00:15:00|11318.3|11308.3|11316.2|11306.2|11318.6|11308.6|11314.4|11304.4|0
1600734000000|2020-09-22 00:20:00|11315.6|11305.6|11314.4|11304.4|11316.2|11306.2|11313.2|11303.2|0
1600734300000|2020-09-22 00:25:00|11315|11305|11316.2|11306.2|11316.2|11306.2|11313.2|11303.2|0
1600734600000|2020-09-22 00:30:00|11315.6|11305.6|11305.9|11295.9|11315.6|11305.6|11305.3|11295.3|0
1600734900000|2020-09-22 00:35:00|11305.3|11295.3|11304.7|11294.7|11305.3|11295.3|11298.7|11288.7|0
1600735200000|2020-09-22 00:40:00|11304.4|11294.4|11300.2|11290.2|11304.4|11294.4|11299.3|11289.3|0
1600735500000|2020-09-22 00:45:00|11300.5|11290.5|11294|11284|11300.5|11290.5|11290.4|11280.4|0
1600735800000|2020-09-22 00:50:00|11294.3|11284.3|11299.7|11289.7|11300.6|11290.6|11294|11284|0
1600736100000|2020-09-22 00:55:00|11300|11290|11298.2|11288.2|11301.8|11291.8|11297.6|11287.6|0
1600736400000|2020-09-22 01:00:00|11303|11293|11295|11291|11307.5|11303|11291.5|11285.5|461
1600736700000|2020-09-22 01:05:00|11296.5|11291.5|11296|11291.5|11300|11296.5|11295|11289|541
1600737000000|2020-09-22 01:10:00|11297|11292|11290|11285.5|11297.5|11294|11290|11285|661
1600737300000|2020-09-22 01:15:00|11289.5|11286|11276|11270.5|11289.5|11287|11270|11266.5|431
1600737600000|2020-09-22 01:20:00|11275.5|11271|11275|11267|11277.5|11272.5|11260.5|11256.5|437
1600737900000|2020-09-22 01:25:00|11272.5|11270.5|11285|11278.5|11286.5|11283|11272.5|11268.5|246
1600738200000|2020-09-22 01:30:00|11284.5|11279|11293|11288.5|11295.5|11291.5|11281|11275.5|284
1600738500000|2020-09-22 01:35:00|11294.5|11289|11296.5|11291|11302.5|11299|11294.5|11288|397
1600738800000|2020-09-22 01:40:00|11296|11290.5|11284.5|11279.5|11296|11290.5|11283.5|11278|286
1600739100000|2020-09-22 01:45:00|11285.5|11280|11288.5|11280.5|11290|11285|11281.5|11275.5|132
1600739400000|2020-09-22 01:50:00|11288|11281|11276|11269|11290|11282.5|11272.5|11268.5|360
1600739700000|2020-09-22 01:55:00|11275.5|11269.5|11277|11272|11279.5|11274.5|11275.5|11269.5|21
1600740000000|2020-09-22 02:00:00|11276.5|11272.5|11286.5|11279.5|11287.5|11280.5|11276.5|11272.5|142
1600740300000|2020-09-22 02:05:00|11286|11278|11284.5|11279|11287.5|11282|11281.5|11278|56
1600740600000|2020-09-22 02:10:00|11284|11278.5|11270.5|11265.5|11284|11278.5|11269.5|11264.5|109
1600740900000|2020-09-22 02:15:00|11271|11266|11268|11264.5|11273|11268.5|11268|11264.5|110
1600741200000|2020-09-22 02:20:00|11267.5|11263.5|11269.5|11265.5|11272|11267|11263|11259.5|135
1600741500000|2020-09-22 02:25:00|11269|11266|11268.5|11264.5|11274.5|11270|11266.5|11263.5|122
1600741800000|2020-09-22 02:30:00|11266.5|11263.5|11270|11264.5|11272.5|11267|11264.5|11261.5|262
1600742100000|2020-09-22 02:35:00|11269.5|11265.5|11268.5|11263.5|11270.5|11266.5|11268|11263|172
1600742400000|2020-09-22 02:40:00|11268|11263|11274|11269|11274|11269.5|11265|11261.5|44
1600742700000|2020-09-22 02:45:00|11273|11268.5|11272|11266.5|11273.5|11268.5|11269.5|11265.5|55
1600743000000|2020-09-22 02:50:00|11273.5|11267.5|11264.5|11260.5|11274.5|11270|11264.5|11260.5|54
1600743300000|2020-09-22 02:55:00|11265.5|11261|11269|11262.5|11269|11263|11262.5|11260|115
1600743600000|2020-09-22 03:00:00|11270|11263.5|11263.5|11259.5|11270|11265.5|11262|11258.5|319
1600743900000|2020-09-22 03:05:00|11264.5|11260|11279|11273.5|11280|11273.5|11264.5|11260|246
1600744200000|2020-09-22 03:10:00|11278.5|11274|11277.5|11274|11280|11274.5|11273|11270|36
1600744500000|2020-09-22 03:15:00|11279.5|11274.5|11288|11283|11288.5|11285.5|11278.5|11274.5|509
1600744800000|2020-09-22 03:20:00|11288.5|11283.5|11291|11286|11294.5|11291|11287.5|11283.5|267
1600745100000|2020-09-22 03:25:00|11292.5|11285.5|11279.5|11275.5|11292.5|11286|11279|11275.5|619
1600745400000|2020-09-22 03:30:00|11281|11276|11278.5|11273.5|11285|11281.5|11275|11270.5|200
1600745700000|2020-09-22 03:35:00|11279|11274|11283.5|11277.5|11283.5|11280|11275|11270.5|189
1600746000000|2020-09-22 03:40:00|11283|11278|11276|11270.5|11283|11281|11273|11270.5|303
1600746300000|2020-09-22 03:45:00|11279|11274|11266.6|11264.6|11282|11280|11233.7|11231.7|513336
1600746600000|2020-09-22 03:50:00|11266.7|11264.7|11221.5|11219.5|11272.1|11270.1|11219.2|11217.2|471225
1600746900000|2020-09-22 03:55:00|11219.7|11217.7|11199|11197|11222.1|11220.1|11194.3|11192.3|663150
1600747200000|2020-09-22 04:00:00|11199.2|11197.2|11157.5|11155.5|11199.2|11197.2|11150.3|11148.3|704850
1600747500000|2020-09-22 04:05:00|11158.7|11156.7|11165.2|11163.2|11183.9|11181.9|11156|11154|518775
1600747800000|2020-09-22 04:10:00|11161.6|11159.6|11171.3|11169.3|11178.2|11176.2|11158.7|11156.7|309525
1600748100000|2020-09-22 04:15:00|11170.3|11168.3|11111.8|11109.8|11171.5|11169.5|11104.9|11102.9|660225
1600748400000|2020-09-22 04:20:00|11110.1|11108.1|11136.8|11134.8|11140.7|11138.7|11101.9|11099.9|507825
1600748700000|2020-09-22 04:25:00|11137|11135|11140|11138|11143.7|11141.7|11119|11117|275175
1600749000000|2020-09-22 04:30:00|11140.2|11138.2|11159.9|11157.9|11161.6|11159.6|11135.6|11133.6|354975
1600749300000|2020-09-22 04:35:00|11160.8|11158.8|11168.3|11166.3|11186.6|11184.6|11151.5|11149.5|531600
1600749600000|2020-09-22 04:40:00|11167.8|11165.8|11161.2|11159.2|11168.7|11166.7|11145.1|11143.1|230625
1600749900000|2020-09-22 04:45:00|11161.8|11159.8|11161.6|11159.6|11172.8|11170.8|11154.4|11152.4|127650
1600750200000|2020-09-22 04:50:00|11161.8|11159.8|11176.3|11174.3|11176.8|11174.8|11161.8|11159.8|190875
1600750500000|2020-09-22 04:55:00|11176.9|11174.9|11201.5|11199.5|11202.7|11200.7|11174.8|11172.8|314550
1600750800000|2020-09-22 05:00:00|11203|11201|11178.6|11176.6|11203|11201|11173.5|11171.5|220350
1600751100000|2020-09-22 05:05:00|11179.2|11177.2|11168.2|11166.2|11180|11178|11160.4|11158.4|117750
1600751400000|2020-09-22 05:10:00|11168.3|11166.3|11183|11181|11185.2|11183.2|11164.1|11162.1|174150
1600751700000|2020-09-22 05:15:00|11183.7|11181.7|11167.6|11165.6|11183.7|11181.7|11162.5|11160.5|103650
1600752000000|2020-09-22 05:20:00|11168.1|11166.1|11165.9|11163.9|11174.1|11172.1|11161.6|11159.6|73050
1600752300000|2020-09-22 05:25:00|11165.6|11163.6|11162.2|11160.2|11171.2|11169.2|11157.8|11155.8|188775
1600752600000|2020-09-22 05:30:00|11161.7|11159.7|11155|11153|11163.9|11161.9|11151.8|11149.8|119925
1600752900000|2020-09-22 05:35:00|11154.3|11152.3|11149.2|11147.2|11164.8|11162.8|11148.9|11146.9|136275
1600753200000|2020-09-22 05:40:00|11149.3|11147.3|11139.4|11137.4|11157.2|11155.2|11133.8|11131.8|187050
1600753500000|2020-09-22 05:45:00|11139.1|11137.1|11141.2|11139.2|11148.8|11146.8|11125.8|11123.8|161400
1600753800000|2020-09-22 05:50:00|11141.4|11139.4|11149.5|11147.5|11155|11153|11138.3|11136.3|119925
1600754100000|2020-09-22 05:55:00|11149.7|11147.7|11152.9|11150.9|11158.9|11156.9|11145.9|11143.9|90600
1600754400000|2020-09-22 06:00:00|11153.2|11151.2|11172|11170|11176.6|11174.6|11153.2|11151.2|211050
1600754700000|2020-09-22 06:05:00|11171.3|11169.3|11163|11161|11173.1|11171.1|11162|11160|119325
1600755000000|2020-09-22 06:10:00|11162.8|11160.8|11175.3|11173.3|11176.5|11174.5|11161.8|11159.8|74850
1600755300000|2020-09-22 06:15:00|11176.4|11174.4|11168.9|11166.9|11181.6|11179.6|11159.3|11157.3|148125
1600755600000|2020-09-22 06:20:00|11168.5|11166.5|11158.6|11156.6|11168.5|11166.5|11150.5|11148.5|146550
1600755900000|2020-09-22 06:25:00|11159.1|11157.1|11174.5|11172.5|11179|11177|11159.1|11157.1|99300
1600756200000|2020-09-22 06:30:00|11173.8|11171.8|11177.2|11175.2|11191.5|11189.5|11172.6|11170.6|178200
1600756500000|2020-09-22 06:35:00|11177.1|11175.1|11172.1|11170.1|11184|11182|11169.5|11167.5|86850
1600756800000|2020-09-22 06:40:00|11171.6|11169.6|11165|11163|11179|11177|11165|11163|80100
1600757100000|2020-09-22 06:45:00|11167|11165|11162.6|11160.6|11173.5|11171.5|11158.9|11156.9|99900
1600757400000|2020-09-22 06:50:00|11162.3|11160.3|11153.9|11151.9|11167.6|11165.6|11146.4|11144.4|126900
1600757700000|2020-09-22 06:55:00|11153.5|11151.5|11164.8|11162.8|11168.1|11166.1|11147.9|11145.9|113025
1600758000000|2020-09-22 07:00:00|11164.3|11162.3|11179.8|11177.8|11186.8|11184.8|11160.8|11158.8|207150
1600758300000|2020-09-22 07:05:00|11180.1|11178.1|11195|11193|11195.8|11193.8|11178|11176|192600
1600758600000|2020-09-22 07:10:00|11195.1|11193.1|11185.4|11183.4|11209.3|11207.3|11179|11177|274725
1600758900000|2020-09-22 07:15:00|11185.2|11183.2|11178.6|11176.6|11185.2|11183.2|11171.1|11169.1|122175
1600759200000|2020-09-22 07:20:00|11179.7|11177.7|11196.8|11194.8|11203|11201|11176.3|11174.3|152250
1600759500000|2020-09-22 07:25:00|11197|11195|11204.2|11202.2|11211.7|11209.7|11186.8|11184.8|202575
1600759800000|2020-09-22 07:30:00|11204.1|11202.1|11198.8|11196.8|11224.5|11222.5|11189|11187|258225
1600760100000|2020-09-22 07:35:00|11198|11196|11190.8|11188.8|11198.7|11196.7|11179.9|11177.9|119850
1600760400000|2020-09-22 07:40:00|11190.3|11188.3|11190.5|11188.5|11203|11201|11185.8|11183.8|107025
1600760700000|2020-09-22 07:45:00|11190|11188|11195.3|11193.3|11199.6|11197.6|11175.6|11173.6|104850
1600761000000|2020-09-22 07:50:00|11194.8|11192.8|11195.3|11193.3|11202.5|11200.5|11192.3|11190.3|54525
1600761300000|2020-09-22 07:55:00|11194.7|11192.7|11198|11196|11210.1|11208.1|11194.7|11192.7|107325
1600761600000|2020-09-22 08:00:00|11198.1|11196.1|11216.8|11214.8|11222.8|11220.8|11198.1|11196.1|211125
1600761900000|2020-09-22 08:05:00|11216.7|11214.7|11228|11226|11236.7|11234.7|11215.7|11213.7|265875
1600762200000|2020-09-22 08:10:00|11228.4|11226.4|11224.9|11222.9|11229.3|11227.3|11212.4|11210.4|134025
1600762500000|2020-09-22 08:15:00|11225.6|11223.6|11238.2|11236.2|11252.4|11250.4|11223.8|11221.8|428025
1600762800000|2020-09-22 08:20:00|11236.9|11234.9|11212.5|11210.5|11236.9|11234.9|11203.9|11201.9|265875
1600763100000|2020-09-22 08:25:00|11212.7|11210.7|11182.8|11180.8|11212.8|11210.8|11164|11162|525300
1600763400000|2020-09-22 08:30:00|11182.3|11180.3|11178.1|11176.1|11190.8|11188.8|11164.8|11162.8|312675
1600763700000|2020-09-22 08:35:00|11178.9|11176.9|11170|11168|11180.8|11178.8|11166.8|11164.8|140625
1600764000000|2020-09-22 08:40:00|11170.3|11168.3|11150.3|11148.3|11172.8|11170.8|11148.4|11146.4|312900
1600764300000|2020-09-22 08:45:00|11149.5|11147.5|11136.3|11134.3|11161.6|11159.6|11132.8|11130.8|299325
1600764600000|2020-09-22 08:50:00|11135.8|11133.8|11156.3|11154.3|11167.9|11165.9|11128.3|11126.3|249225
1600764900000|2020-09-22 08:55:00|11156.4|11154.4|11144.3|11142.3|11166.8|11164.8|11132.4|11130.4|153075
1600765200000|2020-09-22 09:00:00|11143.6|11141.6|11146.9|11144.9|11154|11152|11142.7|11140.7|80850
1600765500000|2020-09-22 09:05:00|11147.6|11145.6|11130.6|11128.6|11154.3|11152.3|11120.8|11118.8|246675
1600765800000|2020-09-22 09:10:00|11131.1|11129.1|11141.8|11139.8|11149|11147|11131.1|11129.1|245100
1600766100000|2020-09-22 09:15:00|11144.5|11142.5|11159.1|11157.1|11174.7|11172.7|11143.6|11141.6|279975
1600766400000|2020-09-22 09:20:00|11157.4|11155.4|11165.2|11163.2|11168.9|11166.9|11152|11150|74550
1600766700000|2020-09-22 09:25:00|11166.5|11164.5|11133.8|11131.8|11166.5|11164.5|11133.8|11131.8|128625
1600767000000|2020-09-22 09:30:00|11133.9|11131.9|11142.7|11140.7|11155.4|11153.4|11124.8|11122.8|179625
1600767300000|2020-09-22 09:35:00|11142.1|11140.1|11148.2|11146.2|11156.3|11154.3|11135.3|11133.3|159000
1600767600000|2020-09-22 09:40:00|11148.6|11146.6|11166|11164|11168.7|11166.7|11148|11146|245025
1600767900000|2020-09-22 09:45:00|11166.3|11164.3|11164.4|11162.4|11168.4|11166.4|11154.5|11152.5|238800
1600768200000|2020-09-22 09:50:00|11163.5|11161.5|11173.2|11171.2|11175|11173|11163.5|11161.5|197325
1600768500000|2020-09-22 09:55:00|11172.5|11170.5|11174|11172|11175.9|11173.9|11169.9|11167.9|277650
1600768800000|2020-09-22 10:00:00|11174.5|11171.5|11171|11164.5|11187.5|11183.5|11159.5|11153.5|780
1600769100000|2020-09-22 10:05:00|11170.5|11164|11164|11157|11171|11164|11160.5|11157|203
1600769400000|2020-09-22 10:10:00|11165.4|11155.4|11163.6|11153.6|11167.2|11157.2|11163|11153|17005536
1600769700000|2020-09-22 10:15:00|11163.3|11153.3|11165.2|11155.2|11167.2|11157.2|11161.8|11151.8|0
1600770000000|2020-09-22 10:20:00|11165.5|11155.5|11172.3|11162.3|11173.5|11163.5|11165.5|11155.5|0
1600770300000|2020-09-22 10:25:00|11172.6|11162.6|11177.1|11167.1|11177.7|11167.7|11172.3|11162.3|0
1600770600000|2020-09-22 10:30:00|11176.8|11166.8|11180.4|11170.4|11180.7|11170.7|11176.5|11166.5|0
1600770900000|2020-09-22 10:35:00|11180.7|11170.7|11177.7|11167.7|11181.9|11171.9|11177.7|11167.7|0
1600771200000|2020-09-22 10:40:00|11171.8|11161.8|11172.5|11167.5|11177|11167.5|11168|11161.8|70
1600771500000|2020-09-22 10:45:00|11169.5|11167|11175|11168.5|11175|11170.5|11169.5|11165.5|52
1600771800000|2020-09-22 10:50:00|11173|11168|11174|11170|11175|11170|11173|11168|29
1600772100000|2020-09-22 10:55:00|11175|11170.5|11179.5|11169.5|11180|11173|11173|11169.5|50
1600772400000|2020-09-22 11:00:00|11179|11170|11173.5|11168|11179|11171|11172.5|11168|31
1600772700000|2020-09-22 11:05:00|11174|11164.5|11173|11166|11174|11166|11168|11163.5|24
1600773000000|2020-09-22 11:10:00|11174|11166.5|11179.5|11174|11179.5|11174|11174|11166.5|10
1600773300000|2020-09-22 11:15:00|11180|11174.5|11185|11178.5|11187|11178.5|11180|11174.5|19
1600773600000|2020-09-22 11:20:00|11184.5|11178|11182.5|11176|11184.5|11178|11182.5|11173.5|56
1600773900000|2020-09-22 11:25:00|11185|11176.5|11185|11178.5|11185|11180.5|11185|11176.5|8
1600774200000|2020-09-22 11:30:00|11186|11178.8|11186.5|11178.5|11189|11179|11186|11178|10
1600774500000|2020-09-22 11:35:00|11184.5|11178|11187.5|11181.5|11188.5|11181.5|11183.5|11178|22
1600774800000|2020-09-22 11:40:00|11189|11183|11187.5|11182|11190|11185|11187.5|11180.5|34
1600775100000|2020-09-22 11:45:00|11182.5|11181.5|11182|11174|11182.5|11181.5|11177.5|11174|14
1600775400000|2020-09-22 11:50:00|11182.5|11178.5|11166|11160.5|11182.5|11178.5|11166|11160.5|72
1600775700000|2020-09-22 11:55:00|11166.5|11158.5|11159.5|11152.5|11168.5|11162|11158.5|11150.5|59
1600776000000|2020-09-22 12:00:00|11161.5|11153|11160.5|11156|11161.5|11156|11155.5|11150.5|67
1600776300000|2020-09-22 12:05:00|11163|11156.5|11165|11158|11165|11159|11163|11153.5|6
1600776600000|2020-09-22 12:10:00|11164.5|11158.5|11167|11160|11167|11162|11164.5|11158|7
1600776900000|2020-09-22 12:15:00|11167.5|11160.5|11168|11158|11168|11163|11167.5|11158|16
1600777200000|2020-09-22 12:20:00|11167.5|11160.5|11167|11158.5|11167.5|11160.5|11167|11158|4
1600777500000|2020-09-22 12:25:00|11166.5|11158|11167.5|11160|11168|11161.5|11166|11158|6
1600777800000|2020-09-22 12:30:00|11168|11158.5|11170|11163|11170|11166|11168|11158|29
1600778100000|2020-09-22 12:35:00|11171|11163.5|11172.5|11163.5|11172.5|11163.5|11171|11163.5|4
1600778400000|2020-09-22 12:40:00|11172||11172||11172||11172||8
1600778700000|2020-09-22 12:45:00|11171.5||11171||11171.5||11171||4
1600779000000|2020-09-22 12:50:00|11170.5|11164|11172.5|11168.5|11172.5|11168.5|11170|11163.5|26
1600779300000|2020-09-22 12:55:00|11172|11163.5|11183.5|11178.5|11184.5|11181.5|11171.5|11163.5|79
1600779600000|2020-09-22 13:00:00|11182.5|11176.5|11188|11184|11189|11184|11181.5|11176.5|80
1600779900000|2020-09-22 13:05:00|11189|11184.5|11193.5|11189.5|11195|11191|11189|11182.5|43
1600780200000|2020-09-22 13:10:00|11197|11192|11204.5|11198.5|11205|11199|11194.5|11191.5|94
1600780500000|2020-09-22 13:15:00|11204|11197.5|11210|11206.5|11210|11206.5|11204|11195.5|39
1600780800000|2020-09-22 13:20:00|11210.5|11206|11218.5|11213.5|11221|11214.5|11210|11204|128
1600781100000|2020-09-22 13:25:00|11217.5|11212|11216|11208|11217.5|11214.5|11212|11208|84
1600781400000|2020-09-22 13:30:00|11197|11191|11190.5|11183.5|11200|11195.5|11179|11174|161
1600781700000|2020-09-22 13:35:00|11190|11183|11194|11190.5|11194|11190.5|11181|11176|94
1600782000000|2020-09-22 13:40:00|11193.5|11188.5|11182|11176|11194.5|11190.5|11178|11173|99
1600782300000|2020-09-22 13:45:00|11182.5|11177.5|11152.5|11147|11182.5|11178|11151.5|11147|465
1600782600000|2020-09-22 13:50:00|11151|11146|11143.5|11138.5|11153|11148|11141.5|11138|202
1600782900000|2020-09-22 13:55:00|11141.5|11138|11144.5|11138|11149|11144|11137|11133|300
1600783200000|2020-09-22 14:00:00|11144|11137.5|11145.5|11139.5|11147.5|11144|11136.5|11131.5|187
1600783500000|2020-09-22 14:05:00|11145|11140|11146|11142|11147.5|11142.5|11143|11138|64
1600783800000|2020-09-22 14:10:00|11146.5|11140.5|11160|11156.5|11160|11156.5|11145.5|11140.5|242
1600784100000|2020-09-22 14:15:00|11159.5|11154.5|11164|11160|11164|11160|11159|11152|42
1600784400000|2020-09-22 14:20:00|11165|11157.5|11159.5|11153|11167|11162.5|11158.5|11153|72
1600784700000|2020-09-22 14:25:00|11159|11153.5|11164.5|11160|11164.5|11160|11153|11148|71
1600785000000|2020-09-22 14:30:00|11165|11160.5|11149.5|11144|11166.5|11163|11146.5|11141.5|106
1600785300000|2020-09-22 14:35:00|11149|11144.5|11152|11148|11157|11152|11145.5|11139.5|140
1600785600000|2020-09-22 14:40:00|11154.5|11148.5|11137.5|11131|11154.5|11148.5|11136|11131|62
1600785900000|2020-09-22 14:45:00|11133|11130.5|11126.5|11120.5|11135|11131.5|11122.5|11118|200
1600786200000|2020-09-22 14:50:00|11127.5|11121|11136.5|11131.5|11139.5|11133.5|11124|11119.5|123
1600786500000|2020-09-22 14:55:00|11136|11128|11120|11115.5|11136|11128.5|11118.5|11115.5|246
1600786800000|2020-09-22 15:00:00|11119.5|11116|11114.5|11108.5|11123.5|11118|11112|11108|183
1600787100000|2020-09-22 15:05:00|11115|11109|11114|11108|11119|11114|11110|11106.5|75
1600787400000|2020-09-22 15:10:00|11114.5|11108.5|11127|11121.5|11127|11122|11114|11108.5|83
1600787700000|2020-09-22 15:15:00|11126.5|11120.5|11133.5|11129.5|11135|11131.5|11124|11119|111
1600788000000|2020-09-22 15:20:00|11131|11128|11131|11123.5|11132.5|11129|11121.5|11116|78
1600788300000|2020-09-22 15:25:00|11130.5|11123|11128|11123|11132.5|11126.5|11125|11120|49
1600788600000|2020-09-22 15:30:00|11128.5|11124.5|11111|11106|11134.5|11128.5|11111|11106|104
1600788900000|2020-09-22 15:35:00|11114|11106.5|11122.5|11116.5|11122.5|11119.5|11111.5|11106.5|85
1600789200000|2020-09-22 15:40:00|11120.5|11116|11119.5|11113.5|11124|11119.5|11118.5|11112|52
1600789500000|2020-09-22 15:45:00|11122.5|11115|11128|11122.5|11130|11124.5|11121|11115|38
1600789800000|2020-09-22 15:50:00|11128.5|11123|11129|11125.5|11132.5|11129.5|11126.5|11121.5|84
1600790100000|2020-09-22 15:55:00|11130|11126|11135|11130.5|11135.5|11130.5|11128.5|11123.5|45
1600790400000|2020-09-22 16:00:00|11135.5|11131|11140.5|11136|11140.5|11136.5|11135.5|11130.5|58
1600790700000|2020-09-22 16:05:00|11141|11135.5|11141.5|11135.5|11143.5|11140|11139|11135|77
1600791000000|2020-09-22 16:10:00|11141|11137|11143|11138.5|11143|11138.5|11138.5|11135|41
1600791300000|2020-09-22 16:15:00|11143.5|11139.5|11141.5|11136|11143.5|11140.5|11140.5|11135.5|42
1600791600000|2020-09-22 16:20:00|11141|11136.5|11144.5|11138|11145|11140.5|11140.5|11135.5|36
1600791900000|2020-09-22 16:25:00|11145|11140|11143.5|11138|11145|11140|11140|11134.5|8
1600792200000|2020-09-22 16:30:00|11144.5|11139.5|11141.5|11134.5|11147.5|11142.5|11141.5|11134.5|14
1600792500000|2020-09-22 16:35:00|11141|11133|11141|11136|11145|11140|11139.5|11133|6
1600792800000|2020-09-22 16:40:00|11140|11135.5|11144.5|11139.5|11145|11140|11140|11135.5|104
1600793100000|2020-09-22 16:45:00|11144|11140|11139|11134.5|11144|11140|11136|11131|21
1600793400000|2020-09-22 16:50:00|11138.5|11133.5|11134|11128|11138.5|11133.5|11131.5|11127|29
1600793700000|2020-09-22 16:55:00|11133.5|11126.5|11131.5|11125.5|11133.5|11128|11125.5|11120.5|104
1600794000000|2020-09-22 17:00:00|11132|11126|11134|11129.5|11135|11129.5|11131.5|11125.5|6
1600794300000|2020-09-22 17:05:00|11133.5|11129|11138|11134|11138|11134|11132|11126.5|6
1600794600000|2020-09-22 17:10:00|11138.5|11134.5|11143.5|11139|11143.5|11139|11136.5|11132.5|45
1600794900000|2020-09-22 17:15:00|11143|11137|11142.5|11136.5|11143|11138.5|11139.5|11133|13
1600795200000|2020-09-22 17:20:00|11142|11137|11141.5|11136.5|11142|11137.5|11139|11135|12
1600795500000|2020-09-22 17:25:00|11142.5|11137|11145|11140.5|11147.5|11143.5|11142|11137|10
1600795800000|2020-09-22 17:30:00|11146.5|11141|11143.5|11138.5|11146.5|11141|11143.5|11138|9
1600796100000|2020-09-22 17:35:00|11144|11138|11143.5|11139|11144|11140.5|11142|11136.5|29
1600796400000|2020-09-22 17:40:00|11145|11139.5|11147.5|11143.5|11149.5|11145.5|11145|11139|44
1600796700000|2020-09-22 17:45:00|11148|11144|11152.5|11147.5|11152.5|11149|11147|11143|44
1600797000000|2020-09-22 17:50:00|11152|11146|11153.5|11148|11153.5|11150.5|11151.5|11145.5|11
1600797300000|2020-09-22 17:55:00|11153|11147.5|11154.5|11150.5|11155|11152.5|11152|11147.5|39
1600797600000|2020-09-22 18:00:00|11155|11151|11170|11162.5|11170|11165.5|11155|11151|231
1600797900000|2020-09-22 18:05:00|11169.5|11163.5|11165.5|11162|11172|11167.5|11164|11160|96
1600798200000|2020-09-22 18:10:00|11165|11160.5|11163.5|11159.5|11165|11161.5|11160|11156.5|78
1600798500000|2020-09-22 18:15:00|11163|11158|11165|11160|11167.5|11162.5|11162|11158|70
1600798800000|2020-09-22 18:20:00|11164.5|11158.5|11158|11154|11165|11160.5|11157|11151.5|129
1600799100000|2020-09-22 18:25:00|11158.5|11154.5|11167.5|11163|11167.5|11163|11158|11154.5|236
1600799400000|2020-09-22 18:30:00|11168.5|11162.5|11161|11155.5|11168.5|11164|11161|11155.5|75
1600799700000|2020-09-22 18:35:00|11160.5|11158|11167|11162|11168|11162|11160.5|11157|53
1600800000000|2020-09-22 18:40:00|11166.5|11162.5|11171|11167|11174|11169|11166.5|11162|164
1600800300000|2020-09-22 18:45:00|11170.5|11165.5|11168.5|11164|11172|11167|11168.5|11163.5|66
1600800600000|2020-09-22 18:50:00|11169|11164.5|11169.5|11166|11173.5|11169|11168.5|11164|78
1600800900000|2020-09-22 18:55:00|11170.5|11166.5|11169|11164|11174|11168.5|11168|11163|83
1600801200000|2020-09-22 19:00:00|11168.5|11164.5|11171|11165|11173.5|11165|11164.5|11160.5|89
1600801500000|2020-09-22 19:05:00|11171.5|11166|11176.5|11172.5|11177.5|11173|11171.5|11166|85
1600801800000|2020-09-22 19:10:00|11176|11171.5|11175|11167.5|11176|11172|11168|11165|112
1600802100000|2020-09-22 19:15:00|11174.5|11166|11178.5|11173.5|11178.5|11175|11169.5|11163|117
1600802400000|2020-09-22 19:20:00|11178|11174|11179.5|11175.5|11181.5|11177.5|11176.5|11171.5|130
1600802700000|2020-09-22 19:25:00|11180|11176|11189.5|11182|11190|11186.5|11180|11176|210
1600803000000|2020-09-22 19:30:00|11188|11182.5|11188.5|11184|11190|11185.5|11181.5|11178|166
1600803300000|2020-09-22 19:35:00|11186.5|11184.5|11192.5|11187|11192.5|11188.5|11186.5|11183|83
1600803600000|2020-09-22 19:40:00|11193.5|11193|11194|11189|11196.5|11193|11193.5|11188|79
1600803900000|2020-09-22 19:45:00|11196.5|11190.5|11195|11190|11196.5|11190.5|11193.5|11189.5|45
1600804200000|2020-09-22 19:50:00|11193.5|11189.5|11189.5|11183|11193.5|11189.5|11186|11180.5|40
1600804500000|2020-09-22 19:55:00|11192.5|11183.5|11190.5|11184|11196.5|11193|11190.5|11183.5|277
1600804800000|2020-09-22 20:00:00|11190|11185.5|11189|11183.5|11192.5|11185.5|11185|11182|46
1600805100000|2020-09-22 20:05:00|11184.5|11182.5|11184.5|11178.5|11184.5|11183.5|11184.5|11178.5|10
1600805400000|2020-09-22 20:10:00|11184|11178|11182.5|11174|11184|11178|11182.5|11174|17
1600806300000|2020-09-22 20:25:00|11184|11175.5|11184|11175.5|11184|11175.5|11184|11175.5|3
1600806900000|2020-09-22 20:35:00||11176.5||11177||11177||11176.5|0
1600807200000|2020-09-22 20:40:00|11184.5||11185||11185||11184.5||1
1600807500000|2020-09-22 20:45:00|11187.3|11177.3|11187|11178|11187.5|11178|11187|11177.3|3
1600807800000|2020-09-22 20:50:00|11185|11177|11185|11175.5|11185|11177|11185|11175.5|12
1600808100000|2020-09-22 20:55:00|11182.5|11174|11192.5|11183|11192.5|11183|11182.5|11174|58
1600808400000|2020-09-22 21:00:00|11188||11188||11188||11188||0
1600808700000|2020-09-22 21:05:00|11185|11180.5|11187.5|11178|11189|11180.5|11182.5|11178|2
1600809000000|2020-09-22 21:10:00|11186.5|11176.5|11186.5|11176.5|11186.5|11176.5|11186.5|11176.5|17113568
1600809300000|2020-09-22 21:15:00|11187.1|11177.1|11187.1|11177.1|11187.1|11177.1|11187.1|11177.1|0
1600809600000|2020-09-22 21:20:00|11186.8|11176.8|11186.8|11176.8|11186.8|11176.8|11186.7|11176.7|0
1600809900000|2020-09-22 21:25:00|11186.9|11176.9|11186.8|11176.8|11187.2|11177.2|11186.8|11176.8|0
1600810200000|2020-09-22 21:30:00|11186|11176|11187.1|11177.1|11187.8|11177.8|11185.5|11175.5|0
1600810500000|2020-09-22 21:35:00|11186.4|11176.4|11186.2|11176.2|11186.9|11176.9|11186.2|11176.2|0
1600810800000|2020-09-22 21:40:00|11186.8|11176.8|11187.1|11177.1|11187.1|11177.1|11186.4|11176.4|0
1600811100000|2020-09-22 21:45:00|11186.9|11176.9|11187.8|11177.8|11187.8|11177.8|11186.4|11176.4|0
1600811400000|2020-09-22 21:50:00|11187.6|11177.6|11188.9|11178.9|11189.6|11179.6|11187.6|11177.6|0
1600811700000|2020-09-22 21:55:00|11189.1|11179.1|11187.7|11177.7|11189.8|11179.8|11187.7|11177.7|0
1600812000000|2020-09-22 22:00:00|11190.4|11180.4|11185.1|11175.1|11193.4|11183.4|11184.8|11174.8|0
1600812300000|2020-09-22 22:05:00|11184.8|11174.8|11187.1|11177.1|11187.1|11177.1|11183.4|11173.4|0
1600812600000|2020-09-22 22:10:00|11187.7|11177.7|11185|11175|11188|11178|11184.4|11174.4|0
1600812900000|2020-09-22 22:15:00|11184.7|11174.7|11177.3|11167.3|11185.6|11175.6|11173.8|11163.8|0
1600813200000|2020-09-22 22:20:00|11177.9|11167.9|11180|11170|11180.3|11170.3|11175.6|11165.6|0
1600813500000|2020-09-22 22:25:00|11179.7|11169.7|11180.9|11170.9|11180.9|11170.9|11178.5|11168.5|0
1600813800000|2020-09-22 22:30:00|11181.2|11171.2|11189.2|11179.2|11191.6|11181.6|11181.2|11171.2|0
1600814100000|2020-09-22 22:35:00|11189.5|11179.5|11184.5|11174.5|11192.2|11182.2|11182.7|11172.7|0
1600814400000|2020-09-22 22:40:00|11184.1|11174.1|11178.5|11168.5|11184.1|11174.1|11177|11167|0
1600814700000|2020-09-22 22:45:00|11179.1|11169.1|11176.7|11166.7|11182.1|11172.1|11175|11165|0
1600815000000|2020-09-22 22:50:00|11177.6|11167.6|11175.7|11165.7|11177.6|11167.6|11171.5|11161.5|0
1600815300000|2020-09-22 22:55:00|11176|11166|11171.8|11161.8|11176.3|11166.3|11170.3|11160.3|0
1600815600000|2020-09-22 23:00:00|11171.5|11161.5|11171.8|11161.8|11175.7|11165.7|11169.7|11159.7|0
1600815900000|2020-09-22 23:05:00|11172.1|11162.1|11173.6|11163.6|11174.5|11164.5|11170.9|11160.9|0
1600816200000|2020-09-22 23:10:00|11173.9|11163.9|11174.5|11164.5|11175.1|11165.1|11170.4|11160.4|0
1600816500000|2020-09-22 23:15:00|11174.8|11164.8|11172.7|11162.7|11176.3|11166.3|11172.4|11162.4|0
1600816800000|2020-09-22 23:20:00|11172.1|11162.1|11175.7|11165.7|11176.3|11166.3|11170.6|11160.6|0
1600817100000|2020-09-22 23:25:00|11176|11166|11176.1|11166.1|11176.3|11166.3|11173.9|11163.9|0
1600817400000|2020-09-22 23:30:00|11176.7|11166.7|11175|11165|11179.1|11169.1|11174.4|11164.4|0
1600817700000|2020-09-22 23:35:00|11174.4|11164.4|11179.7|11169.7|11180.9|11170.9|11174.4|11164.4|0
1600818000000|2020-09-22 23:40:00|11180.3|11170.3|11184.7|11174.7|11186.8|11176.8|11179.7|11169.7|0
1600818300000|2020-09-22 23:45:00|11185|11175|11186.3|11176.3|11187.4|11177.4|11182.7|11172.7|0
1600818600000|2020-09-22 23:50:00|11186.5|11176.5|11191|11181|11192.2|11182.2|11186.5|11176.5|0
1600818900000|2020-09-22 23:55:00|11191.3|11181.3|11192.8|11182.8|11192.8|11182.8|11188|11178|0
1600819200000|2020-09-23 00:00:00|11192.2|11182.2|11193.2|11183.2|11196.1|11186.1|11191.3|11181.3|0
1600819500000|2020-09-23 00:05:00|11192.6|11182.6|11189.7|11179.7|11193.8|11183.8|11186.1|11176.1|0
1600819800000|2020-09-23 00:10:00|11190.2|11180.2|11186.7|11176.7|11191.4|11181.4|11186.1|11176.1|0
1600820100000|2020-09-23 00:15:00|11187|11177|11199.1|11189.1|11200.3|11190.3|11186.7|11176.7|0
1600820400000|2020-09-23 00:20:00|11198.8|11188.8|11198.4|11188.4|11199.7|11189.7|11193.8|11183.8|0
1600820700000|2020-09-23 00:25:00|11199|11189|11197.5|11187.5|11199.6|11189.6|11196.6|11186.6|0
1600821000000|2020-09-23 00:30:00|11197.2|11187.2|11195.4|11185.4|11200.1|11190.1|11193.6|11183.6|0
1600821300000|2020-09-23 00:35:00|11196|11186|11194|11184|11196.6|11186.6|11192.4|11182.4|0
1600821600000|2020-09-23 00:40:00|11194.3|11184.3|11199.9|11189.9|11199.9|11189.9|11194.3|11184.3|0
1600821900000|2020-09-23 00:45:00|11200.5|11190.5|11179.9|11169.9|11201.7|11191.7|11177.8|11167.8|0
1600822200000|2020-09-23 00:50:00|11179.6|11169.6|11181.4|11171.4|11182.2|11172.2|11179|11169|0
1600822500000|2020-09-23 00:55:00|11182|11172|11173.7|11163.7|11184.9|11174.9|11173.1|11163.1|0
1600822800000|2020-09-23 01:00:00|11173.1|11163.1|11178.7|11170.7|11181.2|11174.2|11173.1|11163.1|124
1600823100000|2020-09-23 01:05:00|11177.7|11171.2|11166.7|11162.7|11177.7|11174.2|11166.7|11162.7|146
1600823400000|2020-09-23 01:10:00|11166.2|11161.7|11159.7|11155.7|11167.2|11161.7|11152.7|11150.2|248
1600823700000|2020-09-23 01:15:00|11161.2|11156.2|11155.7|11151.2|11166.2|11162.7|11154.7|11149.2|225
1600824000000|2020-09-23 01:20:00|11156.7|11150.7|11154.7|11149.7|11161.2|11157.2|11154.2|11149.2|209
1600824300000|2020-09-23 01:25:00|11153.7|11149.2|11151.2|11146.2|11157.7|11154.7|11151.2|11146.2|74
1600824600000|2020-09-23 01:30:00|11150.7|11146.7|11159.7|11156.2|11159.7|11156.2|11147.7|11142.7|183
1600824900000|2020-09-23 01:35:00|11159.2|11156.7|11158.7|11155.2|11165.2|11160.7|11156.2|11152.7|319
1600825200000|2020-09-23 01:40:00|11160.2|11154.7|11152.2|11148.2|11160.2|11156.2|11149.7|11146.7|194
1600825500000|2020-09-23 01:45:00|11151.7|11147.7|11166.2|11160.7|11166.2|11160.7|11149.7|11146.7|193
1600825800000|2020-09-23 01:50:00|11168.2|11161.2|11169.7|11164.7|11170.7|11166.7|11164.2|11159.2|144
1600826100000|2020-09-23 01:55:00|11171.2|11166.7|11169.2|11164.2|11172.2|11168.7|11160.7|11155.7|143
1600826400000|2020-09-23 02:00:00|11169.7|11164.7|11173.7|11169.2|11179.2|11173.7|11166.7|11162.2|486
1600826700000|2020-09-23 02:05:00|11173.2|11169.7|11160.7|11157.7|11173.2|11170.2|11158.7|11154.7|332
1600827000000|2020-09-23 02:10:00|11160.2|11158.2|11157.2|11153.2|11164.7|11161.2|11153.7|11150.7|188
1600827300000|2020-09-23 02:15:00|11156.7|11151.2|11166.2|11161.7|11170.2|11166.2|11155.7|11150.7|287
1600827600000|2020-09-23 02:20:00|11166.7|11162.2|11157.2|11153.2|11171.2|11167.7|11156.2|11152.7|138
1600827900000|2020-09-23 02:25:00|11158.7|11153.7|11157.7|11153.2|11161.2|11157.7|11155.7|11152.7|139
1600828200000|2020-09-23 02:30:00|11157.2|11151.7|11170.2|11165.2|11170.2|11165.7|11154.2|11149.7|201
1600828500000|2020-09-23 02:35:00|11171.2|11165.7|11158.7|11154.7|11173.2|11169.7|11155.2|11151.2|190
1600828800000|2020-09-23 02:40:00|11159.2|11155.2|11159.7|11155.7|11168.7|11164.2|11158.2|11154.2|202
1600829100000|2020-09-23 02:45:00|11159.2|11155.2|11164.7|11160.2|11167.2|11163.2|11158.2|11154.7|232
1600829400000|2020-09-23 02:50:00|11164.2|11160.7|11164.2|11159.7|11165.2|11162.2|11161.7|11157.2|130
1600829700000|2020-09-23 02:55:00|11164.7|11160.2|11160.2|11155.7|11165.2|11162.2|11158.2|11155.2|556
1600830000000|2020-09-23 03:00:00|11159.7|11155.2|11158.7|11154.7|11163.7|11159.2|11154.7|11149.2|500
1600830300000|2020-09-23 03:05:00|11158.2|11155.2|11158.2|11154.7|11159.7|11156.7|11155.2|11150.7|229
1600830600000|2020-09-23 03:10:00|11158.7|11155.2|11174.7|11171.2|11175.2|11171.2|11157.7|11154.7|259
1600830900000|2020-09-23 03:15:00|11175.7|11171.7|11188.7|11185.2|11188.7|11185.7|11175.2|11170.7|349
1600831200000|2020-09-23 03:20:00|11189.7|11185.7|11192.2|11187.2|11197.7|11192.7|11188.7|11185.7|401
1600831500000|2020-09-23 03:25:00|11191.7|11187.7|11205.7|11201.2|11205.7|11201.2|11189.7|11186.2|428
1600831800000|2020-09-23 03:30:00|11205.2|11201.7|11212.2|11209.2|11216.2|11211.7|11203.7|11199.2|756
1600832100000|2020-09-23 03:35:00|11214.7|11209.7|11215.2|11210.2|11220.7|11216.7|11211.7|11207.2|448
1600832400000|2020-09-23 03:40:00|11214.7|11210.7|11232.2|11229.2|11238.7|11234.2|11214.2|11210.2|1014
1600832700000|2020-09-23 03:45:00|11231.2|11225.7|11234|11232|11235.5|11233.5|11207.4|11205.4|462681
1600833000000|2020-09-23 03:50:00|11235|11233|11219.2|11217.2|11240.8|11238.8|11215.5|11213.5|322050
1600833300000|2020-09-23 03:55:00|11218.4|11216.4|11221.6|11219.6|11230|11228|11214.2|11212.2|206550
1600833600000|2020-09-23 04:00:00|11221.4|11219.4|11200.3|11198.3|11222.2|11220.2|11197.1|11195.1|307875
1600833900000|2020-09-23 04:05:00|11200.9|11198.9|11209|11207|11216.2|11214.2|11198.9|11196.9|123150
1600834200000|2020-09-23 04:10:00|11207|11205|11215|11213|11216.2|11214.2|11207|11205|81075
1600834500000|2020-09-23 04:15:00|11214.5|11212.5|11195.6|11193.6|11214.9|11212.9|11192.5|11190.5|132075
1600834800000|2020-09-23 04:20:00|11194.2|11192.2|11203.6|11201.6|11206|11204|11192.9|11190.9|114450
1600835100000|2020-09-23 04:25:00|11203.7|11201.7|11194.6|11192.6|11205.3|11203.3|11194|11192|82050
1600835400000|2020-09-23 04:30:00|11194.5|11192.5|11204.7|11202.7|11206.7|11204.7|11185.4|11183.4|184425
1600835700000|2020-09-23 04:35:00|11204.9|11202.9|11206.2|11204.2|11212.2|11210.2|11202.7|11200.7|155550
1600836000000|2020-09-23 04:40:00|11206.3|11204.3|11197.5|11195.5|11209.6|11207.6|11197.4|11195.4|121725
1600836300000|2020-09-23 04:45:00|11197.4|11195.4|11207|11205|11209.6|11207.6|11197.2|11195.2|72825
1600836600000|2020-09-23 04:50:00|11207.1|11205.1|11211.7|11209.7|11216.4|11214.4|11206.2|11204.2|108000
1600836900000|2020-09-23 04:55:00|11212.4|11210.4|11213.1|11211.1|11213.9|11211.9|11207.4|11205.4|37350
1600837200000|2020-09-23 05:00:00|11213.2|11211.2|11220.5|11218.5|11224.2|11222.2|11213.2|11211.2|48450
1600837500000|2020-09-23 05:05:00|11220.6|11218.6|11218.2|11216.2|11228.6|11226.6|11217.9|11215.9|54900
1600837800000|2020-09-23 05:10:00|11218.4|11216.4|11223.1|11221.1|11223.4|11221.4|11217.2|11215.2|37575
1600838100000|2020-09-23 05:15:00|11221.4|11219.4|11218.3|11216.3|11222.3|11220.3|11216.8|11214.8|30675
1600838400000|2020-09-23 05:20:00|11219.7|11217.7|11228.7|11226.7|11228.7|11226.7|11219.7|11217.7|77250
1600838700000|2020-09-23 05:25:00|11228.9|11226.9|11228.2|11226.2|11230.8|11228.8|11225.2|11223.2|77400
1600839000000|2020-09-23 05:30:00|11227.9|11225.9|11220.7|11218.7|11227.9|11225.9|11219.1|11217.1|31875
1600839300000|2020-09-23 05:35:00|11220.3|11218.3|11225.5|11223.5|11228.7|11226.7|11215.9|11213.9|48900
1600839600000|2020-09-23 05:40:00|11225.4|11223.4|11226|11224|11226.2|11224.2|11219.8|11217.8|39675
1600839900000|2020-09-23 05:45:00|11226.2|11224.2|11219.8|11217.8|11227.1|11225.1|11219.1|11217.1|80100
1600840200000|2020-09-23 05:50:00|11219.5|11217.5|11219.3|11217.3|11222.1|11220.1|11212.9|11210.9|30600
1600840500000|2020-09-23 05:55:00|11218.9|11216.9|11225.4|11223.4|11225.5|11223.5|11218.7|11216.7|24000
1600840800000|2020-09-23 06:00:00|11225.5|11223.5|11221.3|11219.3|11227.3|11225.3|11220|11218|16425
1600841100000|2020-09-23 06:05:00|11221|11219|11218.7|11216.7|11226.2|11224.2|11217.5|11215.5|36450
1600841400000|2020-09-23 06:10:00|11218.6|11216.6|11215.7|11213.7|11221.3|11219.3|11211.6|11209.6|27525
1600841700000|2020-09-23 06:15:00|11215.8|11213.8|11216.9|11214.9|11219.5|11217.5|11210.3|11208.3|46425
1600842000000|2020-09-23 06:20:00|11216.6|11214.6|11204.6|11202.6|11216.6|11214.6|11203.7|11201.7|49650
1600842300000|2020-09-23 06:25:00|11203.9|11201.9|11197.2|11195.2|11203.9|11201.9|11193.2|11191.2|68250
1600842600000|2020-09-23 06:30:00|11196.9|11194.9|11163.9|11161.9|11196.9|11194.9|11147.5|11145.5|149925
1600842900000|2020-09-23 06:35:00|11163.8|11161.8|11156.7|11154.7|11164.1|11162.1|11143.1|11141.1|103050
1600843200000|2020-09-23 06:40:00|11155.5|11153.5|11143.6|11141.6|11161|11159|11143.2|11141.2|64200
1600843500000|2020-09-23 06:45:00|11142.9|11140.9|11153|11151|11153.2|11151.2|11131.3|11129.3|100050
1600843800000|2020-09-23 06:50:00|11153.1|11151.1|11150.9|11148.9|11157.8|11155.8|11144.8|11142.8|58350
1600844100000|2020-09-23 06:55:00|11150.8|11148.8|11159.7|11157.7|11165.2|11163.2|11148.9|11146.9|44400
1600844400000|2020-09-23 07:00:00|11160.2|11158.2|11155.7|11153.7|11167|11165|11149|11147|44925
1600844700000|2020-09-23 07:05:00|11155.3|11153.3|11146.2|11144.2|11155.9|11153.9|11145.6|11143.6|65325
1600845000000|2020-09-23 07:10:00|11146.5|11144.5|11119.3|11117.3|11147.9|11145.9|11111.6|11109.6|125775
1600845300000|2020-09-23 07:15:00|11119.8|11117.8|11103.9|11101.9|11119.8|11117.8|11092.9|11090.9|165225
1600845600000|2020-09-23 07:20:00|11104.2|11102.2|11100.3|11098.3|11104.8|11102.8|11084.2|11082.2|127500
1600845900000|2020-09-23 07:25:00|11099.2|11097.2|11102.4|11100.4|11113.6|11111.6|11099|11097|66225
1600846200000|2020-09-23 07:30:00|11102|11100|11118|11116|11126|11124|11102|11100|93600
1600846500000|2020-09-23 07:35:00|11118.3|11116.3|11128.5|11126.5|11130.3|11128.3|11111.3|11109.3|50700
1600846800000|2020-09-23 07:40:00|11128|11126|11129.8|11127.8|11141.1|11139.1|11123.2|11121.2|64125
1600847100000|2020-09-23 07:45:00|11130.2|11128.2|11131.1|11129.1|11140.6|11138.6|11126.7|11124.7|40800
1600847400000|2020-09-23 07:50:00|11131|11129|11118.1|11116.1|11139.5|11137.5|11117.6|11115.6|57825
1600847700000|2020-09-23 07:55:00|11118.3|11116.3|11112.6|11110.6|11122.3|11120.3|11103.6|11101.6|84600
1600848000000|2020-09-23 08:00:00|11110.9|11108.9|11114.9|11112.9|11126.4|11124.4|11104.6|11102.6|58500
1600848300000|2020-09-23 08:05:00|11114.6|11112.6|11110|11108|11120.6|11118.6|11109.1|11107.1|25575
1600848600000|2020-09-23 08:10:00|11108.6|11106.6|11069.8|11067.8|11108.6|11106.6|11063.8|11061.8|147375
1600848900000|2020-09-23 08:15:00|11069.6|11067.6|11069.7|11067.7|11078.1|11076.1|11059.6|11057.6|111825
1600849200000|2020-09-23 08:20:00|11068.8|11066.8|11037.4|11035.4|11069.7|11067.7|11033.2|11031.2|149100
1600849500000|2020-09-23 08:25:00|11037.6|11035.6|11052.2|11050.2|11052.5|11050.5|11028.2|11026.2|133425
1600849800000|2020-09-23 08:30:00|11052.3|11050.3|11046.2|11044.2|11066.7|11064.7|11039.2|11037.2|116325
1600850100000|2020-09-23 08:35:00|11046.1|11044.1|11044.9|11042.9|11048.2|11046.2|11035.7|11033.7|101400
1600850400000|2020-09-23 08:40:00|11045|11043|11060.6|11058.6|11069.2|11067.2|11041.6|11039.6|102600
1600850700000|2020-09-23 08:45:00|11062.1|11060.1|11053|11051|11075.8|11073.8|11053|11051|57975
1600851000000|2020-09-23 08:50:00|11051.2|11049.2|11071.5|11069.5|11073.2|11071.2|11051.2|11049.2|61425
1600851300000|2020-09-23 08:55:00|11072.3|11070.3|11106.2|11104.2|11118.3|11116.3|11072.3|11070.3|131400
1600851600000|2020-09-23 09:00:00|11106.5|11104.5|11122|11120|11131.4|11129.4|11094.7|11092.7|105150
1600851900000|2020-09-23 09:05:00|11121.6|11119.6|11106.8|11104.8|11132.1|11130.1|11103.7|11101.7|103875
1600852200000|2020-09-23 09:10:00|11107.5|11105.5|11102.2|11100.2|11107.5|11105.5|11089.1|11087.1|70350
1600852500000|2020-09-23 09:15:00|11100.6|11098.6|11121.6|11119.6|11123.2|11121.2|11100.6|11098.6|56250
1600852800000|2020-09-23 09:20:00|11122.9|11120.9|11134.6|11132.6|11145.1|11143.1|11122.5|11120.5|119325
1600853100000|2020-09-23 09:25:00|11134.8|11132.8|11135.2|11133.2|11151|11149|11130|11128|83850
1600853400000|2020-09-23 09:30:00|11136.6|11134.6|11132|11130|11149.4|11147.4|11116.9|11114.9|69825
1600853700000|2020-09-23 09:35:00|11132.2|11130.2|11154.2|11152.2|11156.4|11154.4|11130.7|11128.7|67650
1600854000000|2020-09-23 09:40:00|11155.3|11153.3|11150|11148|11160.5|11158.5|11148.4|11146.4|162150
1600854300000|2020-09-23 09:45:00|11149.8|11147.8|11147|11145|11151.8|11149.8|11142.8|11140.8|163350
1600854600000|2020-09-23 09:50:00|11145.8|11143.8|11143.3|11141.3|11150.8|11148.8|11143|11141|101550
1600854900000|2020-09-23 09:55:00|11143|11141|11145.1|11143.1|11146.2|11144.2|11141.1|11139.1|148275
1600855200000|2020-09-23 10:00:00|11145.5|11142.7|11136.2|11132.2|11145.5|11142.7|11136.2|11131.7|345
1600855500000|2020-09-23 10:05:00|11135.7|11131.7|11133.7|11128.2|11139.2|11135.2|11128.2|11125.7|360
1600855800000|2020-09-23 10:10:00|11135.1|11125.1|11136.6|11126.6|11136.9|11126.9|11133.9|11123.9|5875710
1600856100000|2020-09-23 10:15:00|11136.3|11126.3|11143.3|11133.3|11149.9|11139.9|11135.1|11125.1|0
1600856400000|2020-09-23 10:20:00|11143.9|11133.9|11136.5|11126.5|11145.6|11135.6|11135.9|11125.9|0
1600856700000|2020-09-23 10:25:00|11135.9|11125.9|11137.5|11127.5|11138.8|11128.8|11135.9|11125.9|0
1600857000000|2020-09-23 10:30:00|11138.1|11128.1|11139.3|11129.3|11139.9|11129.9|11137|11127|0
1600857300000|2020-09-23 10:35:00|11139|11129|11134.6|11124.6|11139|11129|11134.6|11124.6|0
1600857600000|2020-09-23 10:40:00|11179.7|11169.7|11139.2|11129.2|11179.7|11169.7|11134.5|11124.5|37
1600857900000|2020-09-23 10:45:00|11139.7|11129.7|11135.7|11129.7|11140|11133.7|11135.7|11128.2|21
1600858200000|2020-09-23 10:50:00|11139.2|11133.7|11141.2|11132.7|11141.7|11137.7|11139.2|11130.5|22
1600858500000|2020-09-23 10:55:00|11141.7|11136.2|11141.7|11136.7|11141.7|11138.7|11141.2|11132.7|6
1600858800000|2020-09-23 11:00:00|11141.2|11135.2|11141.7|11134.7|11141.7|11135.2|11140.7|11134.2|15
1600859100000|2020-09-23 11:05:00|||||||||8
1600859400000|2020-09-23 11:10:00|11141.2|11135.2|11135.7|11132.2|11141.7|11135.2|11135.7|11132.2|32
1600859700000|2020-09-23 11:15:00|11133.7|11130.2|11133.7|11127.2|11135.7|11132.2|11131.7|11124.2|20
1600860000000|2020-09-23 11:20:00|11133.2|11125.2|11128.2|11122.2|11133.7|11127.7|11128.2|11122.2|4
1600860300000|2020-09-23 11:25:00|11133.2|11122.7|11130.2|11122.7|11133.2|11124.2|11129.2|11122.7|6
1600860600000|2020-09-23 11:30:00|11131.2|11123.2|11135.7|11130.2|11135.7|11131.2|11130.7|11123.2|2
1600860900000|2020-09-23 11:35:00|11136.7|11130.7|11140.7|11132.2|11140.7|11132.2|11136.7|11130.7|2
1600861200000|2020-09-23 11:40:00|11140.2|11132.7|11134.7|11127.7|11140.2|11132.7|11134.7|11127.7|2
1600861500000|2020-09-23 11:45:00|11134.2|11126.2|11130.7|11123.7|11134.2|11126.2|11129.2|11123.7|0
1600861800000|2020-09-23 11:50:00|11130.2|11122.2|11121.7|11115.7|11130.2|11122.2|11118.2|11113.2|15
1600862100000|2020-09-23 11:55:00|11121.2|11116.2|11121.7|11116.2|11124.2|11116.2|11119.7|11113.2|10
1600862400000|2020-09-23 12:00:00|11121.2|11115.7|11115.7|11109.7|11123.2|11116.2|11115.2|11107.2|19
1600862700000|2020-09-23 12:05:00|11116.2|11111.7|11120.2|11114.2|11126.2|11117.2|11116.2|11111.7|142
1600863000000|2020-09-23 12:10:00|11119.7|11114.7|11115.2|11108.2|11120.2|11114.7|11106.2|11101.7|222
1600863300000|2020-09-23 12:15:00|11117.2|11108.7|11119.2|11109.2|11119.2|11109.2|11117.2|11108.7|0
1600863600000|2020-09-23 12:20:00|11119.5|11109.5|11116.7|11108.7|11119.7|11110.7|11116.7|11107.2|15
1600863900000|2020-09-23 12:25:00|11116.2|11109.2|11116.7|11109.2|11117.2|11109.2|11116.2|11109.2|10
1600864200000|2020-09-23 12:30:00|11117.2|11110.7|11119.7|11114.2|11121.2|11114.7|11117.2|11110.7|16
1600864500000|2020-09-23 12:35:00|11119.2|11114.7|11117.2|11112.2|11119.2|11114.7|11113.7|11109.7|27
1600864800000|2020-09-23 12:40:00|11117.7|11112.7|11116.2|11110.7|11120.2|11116.2|11116.2|11110.7|4
1600865100000|2020-09-23 12:45:00|11115.7|11108.7|11106.7|11100.7|11115.7|11110.2|11104.2|11098.7|41
1600865400000|2020-09-23 12:50:00|11106.2|11100.2|11115.2|11107.2|11115.2|11107.2|11105.2|11098.7|21
1600865700000|2020-09-23 12:55:00|11115.7|11108.7|11114.7|11108.2|11116.7|11109.2|11111.7|11104.7|4
1600866000000|2020-09-23 13:00:00|11114.2|11108.7|11113.7|11108.2|11119.2|11111.7|11111.7|11105.2|8
1600866300000|2020-09-23 13:05:00|11114.2|11109.7|11113.7|11109.2|11117.2|11112.7|11113.7|11109.2|65
1600866600000|2020-09-23 13:10:00|11113.2|11108.7|11113.7|11108.2|11113.7|11109.2|11113.2|11107.7|74
1600866900000|2020-09-23 13:15:00|11116.7|11104|11112.2|11103.7|11116.7|11104.2|11112.2|11103.7|86
1600867200000|2020-09-23 13:20:00|11112.7|11104.2|11097.2|11087.2|11114.5|11105.7|11092.7|11086.5|51
1600867500000|2020-09-23 13:25:00|11096.7|11090.2|11099.7|11091.7|11104.2|11095.7|11096.2|11089.2|65
1600867800000|2020-09-23 13:30:00|11100.2|11092.2|11108.2|11101.7|11108.7|11101.7|11095.2|11087.2|69
1600868100000|2020-09-23 13:35:00|11108.7|11102.2|11112.7|11105.2|11115.2|11108.2|11105.2|11096.7|61
1600868400000|2020-09-23 13:40:00|11114.2|11105.7|11107.2|11097.7|11115.2|11107.2|11107.2|11097.7|29
1600868700000|2020-09-23 13:45:00|11106.7|11098.2|11114.2|11104.7|11116.7|11108.2|11106.7|11098.2|20
1600869000000|2020-09-23 13:50:00|11113.7|11103.2|11099.7|11092.2|11113.7|11103.2|11099.2|11091.2|13
1600869300000|2020-09-23 13:55:00|11099.2|11087.7|11101.2|11096.2|11105.2|11100.7|11096.7|11087.7|14
1600869600000|2020-09-23 14:00:00|11104.7|11095.7|11109.2|11104.2|11111.2|11105.2|11103.7|11095.7|31
1600869900000|2020-09-23 14:05:00|11107.7|11103.7|11097.7|11093.2|11109.2|11104.7|11096.7|11091.7|167
1600870200000|2020-09-23 14:10:00|11097.2|11093.7|11102.2|11097.2|11105.2|11097.7|11094.2|11090.7|147
1600870500000|2020-09-23 14:15:00|11106.7|11098.2|11084.7|11080.2|11106.7|11098.2|11084.7|11078.7|74
1600870800000|2020-09-23 14:20:00|11084.2|11079.7|11087.7|11079.7|11087.7|11082.2|11078.7|11071.7|38
1600871100000|2020-09-23 14:25:00|11087.2|11076.7|11086.7|11081.7|11094.2|11087.2|11082.2|11076.7|43
1600871400000|2020-09-23 14:30:00|11085.2|11082.2|11080.7|11073.2|11087.7|11082.2|11079.2|11073.2|70
1600871700000|2020-09-23 14:35:00|11080.2|11073.7|11071.7|11065.7|11080.7|11073.7|11069.7|11064.7|43
1600872000000|2020-09-23 14:40:00|11074.7|11066.2|11076.7|11070.2|11081.7|11077.2|11071.2|11066.2|60
1600872300000|2020-09-23 14:45:00|11076.2|11068.2|11083.2|11078.2|11083.7|11079.7|11070.7|11066.2|75
1600872600000|2020-09-23 14:50:00|11083.7|11078.7|11077.7|11070.7|11083.7|11080.2|11071.7|11065.7|9
1600872900000|2020-09-23 14:55:00|11082.2|11071.2|11079.2|11070.7|11084.7|11079.2|11069.2|11065.7|114
1600873200000|2020-09-23 15:00:00|11078.2|11071.2|11079.2|11069.7|11082.2|11074.2|11072.7|11066.2|48
1600873500000|2020-09-23 15:05:00|11081.2|11070.2|11086.7|11078.7|11091.2|11081.2|11077.7|11070.2|52
1600873800000|2020-09-23 15:10:00|11089|11079|11082.2|11073.2|11094.7|11085.7|11081.7|11072.2|20
1600874100000|2020-09-23 15:15:00|11082.7|11072.7|11087.7|11077.7|11090.7|11081.2|11077.7|11071.2|33
1600874400000|2020-09-23 15:20:00|11087.2|11078.2|11081.7|11076.2|11087.2|11078.7|11077.2|11073.2|14
1600874700000|2020-09-23 15:25:00|11082.7|11076.7|11075.2|11071.2|11084.2|11077.7|11071.7|11065.7|79
1600875000000|2020-09-23 15:30:00|11077.2|11072.2|11071.7|11067.2|11080.7|11075.7|11069.7|11063.7|32
1600875300000|2020-09-23 15:35:00|11073.7|11066.2|11075.2|11067.2|11075.7|11068.2|11069.2|11061.7|9
1600875600000|2020-09-23 15:40:00|11076.7|11067.7|11071.7|11065.2|11076.7|11070.2|11066.2|11060.2|50
1600875900000|2020-09-23 15:45:00|11071.2|11063.7|11061.2|11053.2|11071.2|11063.7|11059.7|11051.7|17
1600876200000|2020-09-23 15:50:00|11060.7|11050.7|11069.2|11059.7|11069.2|11060.7|11056.2|11049.2|56
1600876500000|2020-09-23 15:55:00|11069.7|11060.2|11063.7|11057.7|11073.2|11066.2|11063.7|11055.7|37
1600876800000|2020-09-23 16:00:00|11064.7|11055.2|11065.7|11057.7|11071.7|11062.7|11061.2|11055.2|20
1600877100000|2020-09-23 16:05:00|11066.7|11058|11067.2|11062.7|11071.7|11065.7|11058.2|11052.2|177
1600877400000|2020-09-23 16:10:00|11070.7|11063.2|11070.2|11063.7|11071.7|11067.2|11066.7|11063.2|10
1600877700000|2020-09-23 16:15:00|11070.7|11064.7|11071.2|11062.7|11079.7|11074.7|11065.7|11060.2|27
1600878000000|2020-09-23 16:20:00|11072.7|11064.2|11072|11062|11075.7|11067.2|11064.7|11058.7|28
1600878300000|2020-09-23 16:25:00|11072.2|11062.2|11082.2|11075.7|11084.2|11081.2|11072.2|11062.2|46
1600878600000|2020-09-23 16:30:00|11081.7|11073.2|11078.2|11071.2|11082.2|11075.2|11067.7|11061.7|23
1600878900000|2020-09-23 16:35:00|11078.7|11070.7|11086.7|11081.2|11086.7|11082.7|11076.7|11070.7|31
1600879200000|2020-09-23 16:40:00|11084.7|11080.7|11086.7|11080.7|11089.2|11085.7|11084.7|11080.7|52
1600879500000|2020-09-23 16:45:00|11087.2|11081.2|11088.2|11081.2|11089.2|11083.2|11082.7|11076.7|25
1600879800000|2020-09-23 16:50:00|11087.7|11080.7|11082.7|11076.7|11087.7|11081.2|11081.7|11075.7|5
1600880100000|2020-09-23 16:55:00|11084.7|11077.2|11089.2|11081.7|11089.2|11086.2|11083.7|11077.2|63
1600880400000|2020-09-23 17:00:00|11088.7|11082.2|11084.7|11079.2|11089.2|11083.2|11083.2|11078.7|3
1600880700000|2020-09-23 17:05:00|11085.2|11079.7|11087.2|11081.2|11089.2|11084.7|11085.2|11077.7|35
1600881000000|2020-09-23 17:10:00|11087.7|11082.2|11088.7|11082.2|11090.2|11085.7|11085.7|11079.7|16
1600881300000|2020-09-23 17:15:00|11089.7|11082.7|11092.7|11087.7|11092.7|11089.2|11086.7|11082.7|26
1600881600000|2020-09-23 17:20:00|11092.2|11088.2|11092.7|11086.2|11093.7|11088.2|11090.7|11085.7|72
1600881900000|2020-09-23 17:25:00|11092.2|11085.7|11083.2|11077.2|11092.2|11087.2|11083.2|11076.7|22
1600882200000|2020-09-23 17:30:00|11082.7|11075.7|11087.7|11083.2|11089.2|11084.2|11080.7|11073.7|29
1600882500000|2020-09-23 17:35:00|11087.2|11081.2|11085.7|11078.2|11089.2|11083.7|11085.2|11077.7|25
1600882800000|2020-09-23 17:40:00|11085.2|11076.2|11080.2|11076.7|11089.2|11083.7|11079.2|11074.2|70
1600883100000|2020-09-23 17:45:00|11084.7|11077.2|11085.2|11079.2|11085.7|11082.2|11080.2|11076.2|32
1600883400000|2020-09-23 17:50:00|11084.7|11077.2|11074.2|11070.2|11085.2|11077.7|11069.2|11064.7|22
1600883700000|2020-09-23 17:55:00|11077.7|11070.7|11077.7|11070.7|11081.2|11076.7|11076.2|11068.7|20
1600884000000|2020-09-23 18:00:00|11078.2|11068.7|11069.2|11061.2|11078.2|11068.7|11065.7|11059.2|25
1600884300000|2020-09-23 18:05:00|11070.2|11061.7|11063.7|11057.2|11072.7|11067.7|11063.7|11057.2|43
1600884600000|2020-09-23 18:10:00|11064.7|11057.7|11060.7|11053.7|11066.2|11057.7|11058.2|11051.2|6
1600884900000|2020-09-23 18:15:00|11060.2|11052.2|11048.7|11042.7|11060.7|11052.2|11046.7|11039.7|62
1600885200000|2020-09-23 18:20:00|11049.2|11043.2|11060.7|11050.7|11060.7|11053.7|11047.7|11042.7|28
1600885500000|2020-09-23 18:25:00|11060.2|11050.2|11060.2|11054.7|11067.7|11061.2|11057.2|11049.7|49
1600885800000|2020-09-23 18:30:00|11059.7|11053.7|11062.2|11056.2|11065.7|11057.2|11049.2|11046.2|58
1600886100000|2020-09-23 18:35:00|11062.7|11056.7|11057.7|11054.2|11062.7|11057.2|11054.2|11047.7|43
1600886400000|2020-09-23 18:40:00|11056.7|11053.7|11049.2|11044.2|11057.7|11054.7|11044.2|11038.7|70
1600886700000|2020-09-23 18:45:00|11048.2|11044.7|11046.7|11041.7|11054.2|11048.2|11044.7|11040.7|81
1600887000000|2020-09-23 18:50:00|11050.7|11042.2|11051.2|11043.2|11060.7|11052.2|11047.7|11042.2|18
1600887300000|2020-09-23 18:55:00|11050.7|11041.7|11044.2|11039.2|11052.7|11047.2|11041.7|11036.2|48
1600887600000|2020-09-23 19:00:00|11044.7|11040.2|11039.2|11035.2|11053.7|11047.2|11038.7|11035.2|93
1600887900000|2020-09-23 19:05:00|11040.2|11034.7|11052.2|11043.7|11055.5|11047.7|11035.2|11031.7|133
1600888200000|2020-09-23 19:10:00|11051.7|11046.7|11058.7|11053.7|11064|11057.2|11048.7|11042.2|59
1600888500000|2020-09-23 19:15:00|11058.2|11051.7|11055.7|11050.2|11059.7|11051.7|11045.2|11039.7|101
1600888800000|2020-09-23 19:20:00|11055.2|11048.7|11045.2|11039.7|11063|11053|11044.7|11039.2|104
1600889100000|2020-09-23 19:25:00|11049.2|11040.5|11050.2|11042.7|11052.7|11045.2|11037.7|11033.7|249
1600889400000|2020-09-23 19:30:00|11049.7|11042.2|11050.7|11045.7|11054|11046.7|11043.7|11039.2|43
1600889700000|2020-09-23 19:35:00|11049.7|11042.7|11049.7|11043.7|11056.7|11050.7|11041.7|11036.7|205
1600890000000|2020-09-23 19:40:00|11050.2|11049.2|11054|11044|11054.7|11049.2|11050.2|11040.5|178
1600890300000|2020-09-23 19:45:00|11053.7|11043.7|11035.7|11032.7|11054.2|11047.2|11035.7|11032.2|129
1600890600000|2020-09-23 19:50:00|11035.2|11027.2|11035.2|11029.2|11039.7|11035.2|11029.2|11024.2|259
1600890900000|2020-09-23 19:55:00|11037.2|11029.7|11033.7|11027.7|11041.7|11036.7|11030.2|11026.7|194
1600891200000|2020-09-23 20:00:00|11034.7|11030.2|11041.7|11035.2|11042.7|11039.2|11034.7|11027.2|40
1600891500000|2020-09-23 20:05:00|11041.2|11038.2|11041.7|11036.7|11041.7|11039.2|11041.2|11035.7|17
1600891800000|2020-09-23 20:10:00|11042.2|11039.7|11045.2|11039.7|11045.2|11039.7|11041.7|11035.2|46
1600892100000|2020-09-23 20:15:00|11045.7|11040.2|11046.7|11040.7|11046.7|11040.7|11045.7|11040.2|7
1600892400000|2020-09-23 20:20:00|11047.7|11044.7|11047.2|11039.2|11047.7|11044.7|11047.2|11039.2|24
1600892700000|2020-09-23 20:25:00|11047.7|11039.7|11048.2|11040.7|11048.2|11041.7|11047.7|11039.7|191
1600893000000|2020-09-23 20:30:00|11047.7|11040.2|11047.7|11039.2|11048.2|11040.2|11047.7|11039.2|75
1600893300000|2020-09-23 20:35:00||11039.7||11039.7||11039.7||11039.7|0
1600893600000|2020-09-23 20:40:00|11048.2|11039.2|11048.7|11039.2|11048.7|11039.2|11048.2|11039.2|6
1600893900000|2020-09-23 20:45:00|11049.2||11049.2||11049.2||11049.2||4
1600894200000|2020-09-23 20:50:00|11049.5|11039.5|11049.5|11039.5|11049.5|11039.5|11049.5|11039.5|2
1600894500000|2020-09-23 20:55:00|11049.7|11040.7|11052.7|11042.7|11052.7|11042.7|11042.2|11039.2|49
1600894800000|2020-09-23 21:00:00|11051|11041|11052.2|11042.2|11052.2|11042.2|11051|11041|2
1600895100000|2020-09-23 21:05:00|11052.5|11042.5|11052.2|11042.2|11052.7|11042.7|11051.2|11041.2|0
1600895400000|2020-09-23 21:10:00|11051.2|11041.2|11045.7|11035.7|11052|11042|11045.7|11035.7|5947208
1600895700000|2020-09-23 21:15:00|11046.4|11036.4|11045|11035|11046.4|11036.4|11044.8|11034.8|0
1600896000000|2020-09-23 21:20:00|11045.1|11035.1|11043.1|11033.1|11045.2|11035.2|11043.1|11033.1|0
1600896300000|2020-09-23 21:25:00|11043.2|11033.2|11043.9|11033.9|11045|11035|11042.7|11032.7|0
1600896600000|2020-09-23 21:30:00|11044|11034|11042.4|11032.4|11044.3|11034.3|11041.9|11031.9|0
1600896900000|2020-09-23 21:35:00|11041.8|11031.8|11041.4|11031.4|11041.8|11031.8|11041|11031|0
1600897200000|2020-09-23 21:40:00|11041.3|11031.3|11040.7|11030.7|11042.5|11032.5|11040|11030|0
1600897500000|2020-09-23 21:45:00|11040.4|11030.4|11039.3|11029.3|11040.7|11030.7|11037.8|11027.8|0
1600897800000|2020-09-23 21:50:00|11039.2|11029.2|11040.1|11030.1|11040.9|11030.9|11038.5|11028.5|0
1600898100000|2020-09-23 21:55:00|11040.2|11030.2|11041.9|11031.9|11043|11033|11040.2|11030.2|0
1600898400000|2020-09-23 22:00:00|11041|11031|11054.5|11044.5|11056.3|11046.3|11038.6|11028.6|0
1600898700000|2020-09-23 22:05:00|11055.1|11045.1|11055.2|11045.2|11057.6|11047.6|11052.1|11042.1|0
1600899000000|2020-09-23 22:10:00|11054.6|11044.6|11054.6|11044.6|11057.6|11047.6|11053.4|11043.4|0
1600899300000|2020-09-23 22:15:00|11054.9|11044.9|11050.4|11040.4|11055.2|11045.2|11048.6|11038.6|0
1600899600000|2020-09-23 22:20:00|11050.7|11040.7|11054.5|11044.5|11054.5|11044.5|11050.4|11040.4|0
1600899900000|2020-09-23 22:25:00|11055.1|11045.1|11052.7|11042.7|11055.7|11045.7|11051.5|11041.5|0
1600900200000|2020-09-23 22:30:00|11053.3|11043.3|11053.5|11043.5|11054.5|11044.5|11052.7|11042.7|0
1600900500000|2020-09-23 22:35:00|11053.8|11043.8|11041.8|11031.8|11054.1|11044.1|11041.5|11031.5|0
1600900800000|2020-09-23 22:40:00|11042.1|11032.1|11036.4|11026.4|11042.7|11032.7|11034.9|11024.9|0
1600901100000|2020-09-23 22:45:00|11036.7|11026.7|11038.5|11028.5|11042.7|11032.7|11036.7|11026.7|0
1600901400000|2020-09-23 22:50:00|11038.8|11028.8|11039|11029|11041.1|11031.1|11037.3|11027.3|0
1600901700000|2020-09-23 22:55:00|11038.7|11028.7|11037.3|11027.3|11039.5|11029.5|11036.1|11026.1|0
1600902000000|2020-09-23 23:00:00|11037.9|11027.9|11031.5|11021.5|11042.6|11032.6|11028.4|11018.4|0
1600902300000|2020-09-23 23:05:00|11030.9|11020.9|11029.7|11019.7|11031.5|11021.5|11027.3|11017.3|0
1600902600000|2020-09-23 23:10:00|11030.3|11020.3|11025.9|11015.9|11030.9|11020.9|11024.7|11014.7|0
1600902900000|2020-09-23 23:15:00|11026.5|11016.5|11015.2|11005.2|11026.5|11016.5|11014.9|11004.9|0
1600903200000|2020-09-23 23:20:00|11015.5|11005.5|11006.7|10996.7|11017.3|11007.3|11006.4|10996.4|0
1600903500000|2020-09-23 23:25:00|11006.4|10996.4|10983.5|10973.5|11007|10997|10981.7|10971.7|0
1600903800000|2020-09-23 23:30:00|10984.1|10974.1|10996.4|10986.4|10997|10987|10983.5|10973.5|0
1600904100000|2020-09-23 23:35:00|10996.1|10986.1|10990.7|10980.7|10996.1|10986.1|10988.9|10978.9|0
1600904400000|2020-09-23 23:40:00|10990.4|10980.4|11002.1|10992.1|11003.3|10993.3|10989.2|10979.2|0
1600904700000|2020-09-23 23:45:00|11002.4|10992.4|11007.2|10997.2|11008.4|10998.4|11000.9|10990.9|0
1600905000000|2020-09-23 23:50:00|11006.6|10996.6|11002.3|10992.3|11009|10999|11002.3|10992.3|0
1600905300000|2020-09-23 23:55:00|11001.7|10991.7|10997.5|10987.5|11001.7|10991.7|10996.6|10986.6|0
1600905600000|2020-09-24 00:00:00|10997.2|10987.2|11009.8|10999.8|11012.5|11002.5|10997.2|10987.2|0
1600905900000|2020-09-24 00:05:00|11008.9|10998.9|11009|10999|11011.6|11001.6|10995.1|10985.1|0
1600906200000|2020-09-24 00:10:00|11009.3|10999.3|11009.9|10999.9|11009.9|10999.9|10999.7|10989.7|0
1600906500000|2020-09-24 00:15:00|11010.5|11000.5|11022.7|11012.7|11023.9|11013.9|11009|10999|0
1600906800000|2020-09-24 00:20:00|11023.3|11013.3|11019.7|11009.7|11023.9|11013.9|11016.1|11006.1|0
1600907100000|2020-09-24 00:25:00|11020.3|11010.3|11018.5|11008.5|11020.9|11010.9|11016.7|11006.7|0
1600907400000|2020-09-24 00:30:00|11017.9|11007.9|11016.1|11006.1|11020.9|11010.9|11012.5|11002.5|0
1600907700000|2020-09-24 00:35:00|11015.5|11005.5|11029.2|11019.2|11029.8|11019.8|11015.5|11005.5|0
1600908000000|2020-09-24 00:40:00|11028.7|11018.7|11033.1|11023.1|11036.4|11026.4|11028.7|11018.7|0
1600908300000|2020-09-24 00:45:00|11033.6|11023.6|11040.4|11030.4|11042.2|11032.2|11033.3|11023.3|0
1600908600000|2020-09-24 00:50:00|11040.1|11030.1|11040.1|11030.1|11045.2|11035.2|11038|11028|0
1600908900000|2020-09-24 00:55:00|11039.8|11029.8|11045.8|11035.8|11046.4|11036.4|11038.9|11028.9|0
1600909200000|2020-09-24 01:00:00|11046.1|11036.1|11020|11015|11046.4|11036.4|11002.8|10992.8|268
1600909500000|2020-09-24 01:05:00|11019.5|11015.5|11021|11013.5|11024|11015.5|10990|10980|279
1600909800000|2020-09-24 01:10:00|11021.5|11019|11001.5|10997|11028|11024|11001.5|10996.5|184
1600910100000|2020-09-24 01:15:00|11003.5|10997.5|11008|11003.5|11017|11012|11003|10997.5|253
1600910400000|2020-09-24 01:20:00|11009.5|11006|11013.5|11007.5|11018.5|11010.5|11003.5|10999.5|139
1600910700000|2020-09-24 01:25:00|11018.8|11008.8|11023.5|11016|11027|11017|11013.5|11007.5|107
1600911000000|2020-09-24 01:30:00|11021.5|11015|11028|11018.5|11028|11021|11015|11009|78
1600911300000|2020-09-24 01:35:00|11027.5|11019.5|11024|11016|11034.5|11026|11018.5|11013|150
1600911600000|2020-09-24 01:40:00|11023.5|11010.5|11016|11009|11023.5|11016.5|11011.5|11005.5|83
1600911900000|2020-09-24 01:45:00|11010.5|11006.5|11002|10996|11013|11007.5|10999|10996|63
1600912200000|2020-09-24 01:50:00|11001.5|10996.5|10988.8|10978.8|11001.5|10997|10984.5|10978.5|160
1600912500000|2020-09-24 01:55:00|10988.5|10978.5|10989|10982|10990|10984.5|10980|10975.5|102
1600912800000|2020-09-24 02:00:00|10988.5|10981.5|10991|10985|10991.5|10986.5|10981|10977|131
1600913100000|2020-09-24 02:05:00|10990|10984.5|10991.5|10986|10992|10986|10981|10978|155
1600913400000|2020-09-24 02:10:00|10990.5|10986.5|10987|10978.5|10998|10991|10982.5|10978.5|335
1600913700000|2020-09-24 02:15:00|10985|10979|10995.5|10990.5|11004.5|10996.5|10982|10978.5|176
1600914000000|2020-09-24 02:20:00|10995|10991|10988.5|10984|10995.5|10991|10988.5|10984|60
1600914300000|2020-09-24 02:25:00|10989.5|10984.5|10989.5|10985|10993|10989.5|10987|10984|122
1600914600000|2020-09-24 02:30:00|10989|10984.5|10982.5|10976.5|10989.5|10985.5|10978.5|10974.5|242
1600914900000|2020-09-24 02:35:00|10982|10976|10987.5|10979.5|10987.5|10982|10978.5|10972.5|162
1600915200000|2020-09-24 02:40:00|10988.5|10980|10985.5|10981|10989|10983.5|10984|10979.5|57
1600915500000|2020-09-24 02:45:00|10986.5|10981.5|10987.5|10982|10988|10985|10983|10979|71
1600915800000|2020-09-24 02:50:00|10987|10981.5|10981|10977|10987|10981.5|10979.5|10977|170
1600916100000|2020-09-24 02:55:00|10982|10977.5|10988|10982.5|10988.5|10983|10979|10973|415
1600916400000|2020-09-24 03:00:00|10987|10983|10982.5|10977|10987|10984|10979.5|10976.5|90
1600916700000|2020-09-24 03:05:00|10982|10977.5|10988.5|10983|10988.5|10984.5|10980|10977|51
1600917000000|2020-09-24 03:10:00|10988|10983.5|10990|10984.5|10990.5|10987|10985.5|10982|158
1600917300000|2020-09-24 03:15:00|10989.5|10984|10992.5|10986.5|10992.5|10988.5|10983.5|10980.5|158
1600917600000|2020-09-24 03:20:00|10992|10987|10984|10980|10992|10989|10980.5|10976|79
1600917900000|2020-09-24 03:25:00|10983.5|10981.5|10989|10979|10992.5|10982.5|10977.5|10973|388
1600918200000|2020-09-24 03:30:00|10989.5|10979.5|10997|10991|10999|10993.5|10984.5|10979.5|289
1600918500000|2020-09-24 03:35:00|10996|10990|10977|10970|10996|10990|10977|10970|117
1600918800000|2020-09-24 03:40:00|10972|10969.5|10983.5|10978.5|10988|10982.5|10971|10967|721
1600919100000|2020-09-24 03:45:00|10993|10983|10974.8|10972.8|10997.9|10995.9|10971.1|10969.1|365971
1600919400000|2020-09-24 03:50:00|10975.2|10973.2|10947.8|10945.8|10977.9|10975.9|10942.8|10940.8|324525
1600919700000|2020-09-24 03:55:00|10949.2|10947.2|10954|10952|10963.5|10961.5|10949.2|10947.2|190350
1600920000000|2020-09-24 04:00:00|10953.8|10951.8|10967.1|10965.1|10967.1|10965.1|10949.9|10947.9|170850
1600920300000|2020-09-24 04:05:00|10967.2|10965.2|10967.3|10965.3|10975|10973|10962.3|10960.3|152700
1600920600000|2020-09-24 04:10:00|10967.2|10965.2|10971.8|10969.8|10979.7|10977.7|10963.6|10961.6|159825
1600920900000|2020-09-24 04:15:00|10971.7|10969.7|10982.6|10980.6|10984.4|10982.4|10966.3|10964.3|105525
1600921200000|2020-09-24 04:20:00|10982.5|10980.5|10979|10977|10987.6|10985.6|10976.1|10974.1|61875
1600921500000|2020-09-24 04:25:00|10978.7|10976.7|10964.7|10962.7|10979.4|10977.4|10964.7|10962.7|94575
1600921800000|2020-09-24 04:30:00|10966.3|10964.3|10952.9|10950.9|10966.3|10964.3|10952.5|10950.5|160200
1600922100000|2020-09-24 04:35:00|10953.1|10951.1|10951.3|10949.3|10963|10961|10950.9|10948.9|106500
1600922400000|2020-09-24 04:40:00|10951.5|10949.5|10955.6|10953.6|10955.6|10953.6|10939|10937|125925
1600922700000|2020-09-24 04:45:00|10955.3|10953.3|10953.2|10951.2|10957.6|10955.6|10948.1|10946.1|81375
1600923000000|2020-09-24 04:50:00|10952.7|10950.7|10933.2|10931.2|10954.1|10952.1|10932.2|10930.2|141225
1600923300000|2020-09-24 04:55:00|10933.5|10931.5|10924.6|10922.6|10939|10937|10916.1|10914.1|213150
1600923600000|2020-09-24 05:00:00|10924.5|10922.5|10922.2|10920.2|10927|10925|10912.7|10910.7|132600
1600923900000|2020-09-24 05:05:00|10921.7|10919.7|10920.3|10918.3|10933.1|10931.1|10916.7|10914.7|125925
1600924200000|2020-09-24 05:10:00|10921.4|10919.4|10928.2|10926.2|10931.2|10929.2|10917.5|10915.5|197025
1600924500000|2020-09-24 05:15:00|10926.7|10924.7|10924.7|10922.7|10928.8|10926.8|10922.2|10920.2|73725
1600924800000|2020-09-24 05:20:00|10925.3|10923.3|10917|10915|10928.4|10926.4|10912.4|10910.4|151200
1600925100000|2020-09-24 05:25:00|10917.4|10915.4|10926.2|10924.2|10926.4|10924.4|10915.2|10913.2|123900
1600925400000|2020-09-24 05:30:00|10926|10924|10912.4|10910.4|10926|10924|10909|10907|194250
1600925700000|2020-09-24 05:35:00|10912.7|10910.7|10905.4|10903.4|10914.3|10912.3|10902.8|10900.8|137100
1600926000000|2020-09-24 05:40:00|10905.5|10903.5|10910.3|10908.3|10914.8|10912.8|10902.1|10900.1|177075
1600926300000|2020-09-24 05:45:00|10910.2|10908.2|10920.5|10918.5|10920.5|10918.5|10906.8|10904.8|149325
1600926600000|2020-09-24 05:50:00|10920.6|10918.6|10924.4|10922.4|10927.5|10925.5|10920.4|10918.4|177900
1600926900000|2020-09-24 05:55:00|10925|10923|10921.1|10919.1|10928|10926|10913.9|10911.9|59250
1600927200000|2020-09-24 06:00:00|10920.8|10918.8|10927.2|10925.2|10935.5|10933.5|10919.9|10917.9|116850
1600927500000|2020-09-24 06:05:00|10927.4|10925.4|10922.3|10920.3|10928.1|10926.1|10919.8|10917.8|80400
1600927800000|2020-09-24 06:10:00|10922.2|10920.2|10917.5|10915.5|10923.4|10921.4|10915.3|10913.3|90000
1600928100000|2020-09-24 06:15:00|10917.4|10915.4|10899.8|10897.8|10917.4|10915.4|10897.4|10895.4|163200
1600928400000|2020-09-24 06:20:00|10900.7|10898.7|10894.9|10892.9|10903.6|10901.6|10891.8|10889.8|111975
1600928700000|2020-09-24 06:25:00|10895|10893|10900.8|10898.8|10904|10902|10894.3|10892.3|90675
1600929000000|2020-09-24 06:30:00|10900.3|10898.3|10891.6|10889.6|10900.3|10898.3|10885.4|10883.4|107100
1600929300000|2020-09-24 06:35:00|10891.4|10889.4|10897.6|10895.6|10900.3|10898.3|10890.6|10888.6|63300
1600929600000|2020-09-24 06:40:00|10897.4|10895.4|10899.2|10897.2|10902.5|10900.5|10894|10892|96075
1600929900000|2020-09-24 06:45:00|10899|10897|10891.5|10889.5|10904.1|10902.1|10886.9|10884.9|80850
1600930200000|2020-09-24 06:50:00|10891.1|10889.1|10881|10879|10891.6|10889.6|10881|10879|95325
1600930500000|2020-09-24 06:55:00|10879|10877|10882.7|10880.7|10889.8|10887.8|10870.3|10868.3|163950
1600930800000|2020-09-24 07:00:00|10882.9|10880.9|10886.7|10884.7|10893.2|10891.2|10881.7|10879.7|126075
1600931100000|2020-09-24 07:05:00|10886.5|10884.5|10896.3|10894.3|10903.9|10901.9|10885.3|10883.3|117150
1600931400000|2020-09-24 07:10:00|10897|10895|10893.1|10891.1|10904.8|10902.8|10892.7|10890.7|85575
1600931700000|2020-09-24 07:15:00|10893.2|10891.2|10900.2|10898.2|10900.7|10898.7|10883.5|10881.5|156600
1600932000000|2020-09-24 07:20:00|10900.4|10898.4|10905.6|10903.6|10911|10909|10896.2|10894.2|145500
1600932300000|2020-09-24 07:25:00|10905.1|10903.1|10907|10905|10918|10916|10902|10900|125475
1600932600000|2020-09-24 07:30:00|10907.1|10905.1|10912.6|10910.6|10915.4|10913.4|10900.4|10898.4|92850
1600932900000|2020-09-24 07:35:00|10912.9|10910.9|10914.5|10912.5|10923.4|10921.4|10910.8|10908.8|123750
1600933200000|2020-09-24 07:40:00|10914.1|10912.1|10918.8|10916.8|10919.9|10917.9|10907|10905|122100
1600933500000|2020-09-24 07:45:00|10918.3|10916.3|10922|10920|10932|10930|10916.8|10914.8|135450
1600933800000|2020-09-24 07:50:00|10922.3|10920.3|10919.7|10917.7|10923.5|10921.5|10911.1|10909.1|84525
1600934100000|2020-09-24 07:55:00|10920|10918|10922.8|10920.8|10931.3|10929.3|10918.6|10916.6|67950
1600934400000|2020-09-24 08:00:00|10922|10920|10899.1|10897.1|10922.1|10920.1|10897.4|10895.4|128025
1600934700000|2020-09-24 08:05:00|10899|10897|10889.3|10887.3|10899.6|10897.6|10884.2|10882.2|149850
1600935000000|2020-09-24 08:10:00|10890.1|10888.1|10886.1|10884.1|10896.2|10894.2|10883.6|10881.6|85125
1600935300000|2020-09-24 08:15:00|10886.6|10884.6|10894.1|10892.1|10894.7|10892.7|10880.7|10878.7|113700
1600935600000|2020-09-24 08:20:00|10893.9|10891.9|10876.9|10874.9|10900.2|10898.2|10876.9|10874.9|106725
1600935900000|2020-09-24 08:25:00|10877.1|10875.1|10876.3|10874.3|10878|10876|10863.2|10861.2|152550
1600936200000|2020-09-24 08:30:00|10875.9|10873.9|10870.5|10868.5|10881.1|10879.1|10861.9|10859.9|114900
1600936500000|2020-09-24 08:35:00|10870.1|10868.1|10872.4|10870.4|10877.8|10875.8|10861.5|10859.5|192000
1600936800000|2020-09-24 08:40:00|10871.8|10869.8|10878.9|10876.9|10881.2|10879.2|10870.1|10868.1|198825
1600937100000|2020-09-24 08:45:00|10879|10877|10872|10870|10891.6|10889.6|10872|10870|131625
1600937400000|2020-09-24 08:50:00|10871.1|10869.1|10872|10870|10887|10885|10867.8|10865.8|125550
1600937700000|2020-09-24 08:55:00|10871.9|10869.9|10876.8|10874.8|10879.2|10877.2|10867.2|10865.2|111375
1600938000000|2020-09-24 09:00:00|10877.1|10875.1|10845.7|10843.7|10882.6|10880.6|10845.1|10843.1|334200
1600938300000|2020-09-24 09:05:00|10845|10843|10834.3|10832.3|10852.4|10850.4|10821.1|10819.1|271650
1600938600000|2020-09-24 09:10:00|10834.7|10832.7|10850.3|10848.3|10852|10850|10831.6|10829.6|227775
1600938900000|2020-09-24 09:15:00|10851|10849|10848.6|10846.6|10860|10858|10843.6|10841.6|152475
1600939200000|2020-09-24 09:20:00|10848|10846|10838.1|10836.1|10853.2|10851.2|10835.3|10833.3|219000
1600939500000|2020-09-24 09:25:00|10839.4|10837.4|10840.4|10838.4|10848.9|10846.9|10834.7|10832.7|196350
1600939800000|2020-09-24 09:30:00|10839.5|10837.5|10809.5|10807.5|10839.6|10837.6|10803.1|10801.1|535275
1600940100000|2020-09-24 09:35:00|10809.3|10807.3|10812.9|10810.9|10818.7|10816.7|10804.8|10802.8|478950
1600940400000|2020-09-24 09:40:00|10812.8|10810.8|10798.6|10796.6|10814.4|10812.4|10798.1|10796.1|489900
1600940700000|2020-09-24 09:45:00|10800|10798|10797.8|10795.8|10804|10802|10795.2|10793.2|536925
1600941000000|2020-09-24 09:50:00|10798.2|10796.2|10793|10791|10802.1|10800.1|10791.4|10789.4|537150
1600941300000|2020-09-24 09:55:00|10792.9|10790.9|10808.2|10806.2|10809.6|10807.6|10790.2|10788.2|581025
1600941600000|2020-09-24 10:00:00|10808.5|10805.9|10820.5|10817|10842.5|10834|10807|10804|738
1600941900000|2020-09-24 10:05:00|10821.5|10817.5|10827.5|10823|10827.5|10824|10819.5|10816.5|171
1600942200000|2020-09-24 10:10:00|10832.4|10822.4|10829.7|10819.7|10834.2|10824.2|10828.3|10818.3|12904318
1600942500000|2020-09-24 10:15:00|10830.3|10820.3|10826.9|10816.9|10833.3|10823.3|10826.6|10816.6|0
1600942800000|2020-09-24 10:20:00|10826.3|10816.3|10827.6|10817.6|10829.9|10819.9|10824.7|10814.7|0
1600943100000|2020-09-24 10:25:00|10827.9|10817.9|10821.9|10811.9|10828.5|10818.5|10820.2|10810.2|0
1600943400000|2020-09-24 10:30:00|10822.5|10812.5|10820.4|10810.4|10822.5|10812.5|10816|10806|0
1600943700000|2020-09-24 10:35:00|10820.1|10810.1|10825.4|10815.4|10825.4|10815.4|10818.3|10808.3|0
1600944000000|2020-09-24 10:40:00|10825.1|10815.1|10828|10820.5|10832|10827|10817.5|10807.5|63
1600944300000|2020-09-24 10:45:00|10826|10819.5|10833.5|10829.5|10833.5|10829.5|10821.5|10816.5|21
1600944600000|2020-09-24 10:50:00|10835|10831.5|10833|10827|10840.5|10836.5|10828.5|10824|57
1600944900000|2020-09-24 10:55:00|10832.5|10826.5|10834.5|10826.5|10834.5|10826.5|10831|10826|6
1600945200000|2020-09-24 11:00:00|10835|10820.5|10831|10824.5|10835|10828.5|10823|10820.3|38
1600945500000|2020-09-24 11:05:00|10830.5|10825|10823.5|10815.5|10830.5|10826|10823.5|10815.5|28
1600945800000|2020-09-24 11:10:00|10823||10823||10823||10823||1
1600946100000|2020-09-24 11:15:00|10817.5|10815|10845.5|10839|10846|10843.5|10816|10809|374
1600946400000|2020-09-24 11:20:00|10845|10838.5|10832|10825|10845|10838.5|10830|10825|30
1600946700000|2020-09-24 11:25:00|10832.5|10824|10833|10828|10833.5|10830|10828.5|10824|221
1600947000000|2020-09-24 11:30:00|10833.5|10828.5|10832|10827.5|10836|10831.5|10830.5|10824.5|160
1600947300000|2020-09-24 11:35:00|10829.5|10827|10834.5|10826|10835.5|10830.5|10829.5|10824.5|93
1600947600000|2020-09-24 11:40:00|10834|10826.5|10833|10826.5|10834.5|10830|10831.5|10825|136
1600947900000|2020-09-24 11:45:00|10832.5|10829.5|10820|10816|10832.5|10829.5|10820|10814|153
1600948200000|2020-09-24 11:50:00|10820.5|10814|10820.5|10815|10821.5|10816|10816|10811.5|52
1600948500000|2020-09-24 11:55:00|10821|10813.5|10818.5|10813.5|10821|10813.5|10818.5|10813.5|3
1600948800000|2020-09-24 12:00:00|10819.5|10812|10814.5|10806|10820.5|10814|10812.5|10806|46
1600949100000|2020-09-24 12:05:00|10814.3|10805|10811.5|10806.5|10814.3|10806.5|10807.5|10799.5|29
1600949400000|2020-09-24 12:10:00|10812|10806|10814.5|10807.5|10815.5|10811|10811.5|10805.5|41
1600949700000|2020-09-24 12:15:00|10815|10807|10817.5|10809.5|10818|10809.5|10815|10806|6
1600950000000|2020-09-24 12:20:00|10817|10809|10810|10804|10817|10809|10810|10804|1
1600950300000|2020-09-24 12:25:00|10808|10804.5|10811|10801|10811|10804.5|10807.5|10801|15
1600950600000|2020-09-24 12:30:00|10810.5|10802.5|10783.5|10779.5|10810.5|10803|10783.5|10779|129
1600950900000|2020-09-24 12:35:00|10785.5|10777.5|10766.5|10763.5|10789.5|10783|10766|10762|99
1600951200000|2020-09-24 12:40:00|10766|10764.5|10758.5|10752|10771|10764.5|10753.5|10749.5|167
1600951500000|2020-09-24 12:45:00|10759.5|10753|10770.5|10765|10771|10766.5|10758.5|10753|56
1600951800000|2020-09-24 12:50:00|10768.5|10762|10767|10761|10770|10763|10764.5|10759.5|114
1600952100000|2020-09-24 12:55:00|10767.5|10762.5|10770.5|10765.5|10771|10765.5|10767.5|10762.5|19
1600952400000|2020-09-24 13:00:00|10770|10766|10763.5|10759|10771|10767|10763.5|10759|62
1600952700000|2020-09-24 13:05:00|10763|10758.5|10774.5|10769.5|10774.5|10770|10762.5|10755|28
1600953000000|2020-09-24 13:10:00|10776|10770|10772.5|10764.5|10776|10771.5|10772.5|10764|31
1600953300000|2020-09-24 13:15:00|10772|10765|10768|10764|10772|10765|10768|10761|22
1600953600000|2020-09-24 13:20:00|10767.5|10763.5|10771|10764.5|10771|10764.5|10764.5|10759.5|55
1600953900000|2020-09-24 13:25:00|10772.5|10765|10784.5|10776.5|10786|10778.5|10772.5|10765|75
1600954200000|2020-09-24 13:30:00|10784|10777|10774.5|10771|10795.5|10792.5|10773|10765.5|345
1600954500000|2020-09-24 13:35:00|10775.5|10769|10779|10771.5|10788.5|10784|10769.5|10764.5|236
1600954800000|2020-09-24 13:40:00|10777.5|10770|10788.5|10783.5|10788.5|10784|10776.5|10769|118
1600955100000|2020-09-24 13:45:00|10786.5|10781.5|10809.5|10802|10811|10805.5|10780.5|10774.5|353
1600955400000|2020-09-24 13:50:00|10810|10802.5|10811|10803.5|10824.5|10820|10801.5|10794.5|739
1600955700000|2020-09-24 13:55:00|10810.5|10805.5|10815.3|10805.3|10816|10813|10800|10795.5|233
1600956000000|2020-09-24 14:00:00|10812|10802|10826|10821|10835.5|10830.5|10809.8|10799.8|160
1600956300000|2020-09-24 14:05:00|10827|10821.5|10839|10833|10843.5|10841|10827|10821.5|286
1600956600000|2020-09-24 14:10:00|10837|10833.5|10834|10827.5|10839|10835|10829|10825|121
1600956900000|2020-09-24 14:15:00|10834.5|10829|10833.5|10828|10843|10838.5|10831|10826|137
1600957200000|2020-09-24 14:20:00|10833|10826.5|10816.5|10813|10833|10826.5|10816.5|10811.5|125
1600957500000|2020-09-24 14:25:00|10817.5|10813.5|10813|10809|10820.5|10815.5|10813|10809|172
1600957800000|2020-09-24 14:30:00|10811.5|10809.5|10801|10796.5|10811.5|10810.5|10798.5|10795.5|162
1600958100000|2020-09-24 14:35:00|10800.5|10797|10796|10791.5|10805|10800.5|10795|10791.5|66
1600958400000|2020-09-24 14:40:00|10798|10792|10786.5|10781.5|10805.5|10801.5|10783.5|10780.5|212
1600958700000|2020-09-24 14:45:00|10789|10782|10805.5|10798.5|10806|10801.5|10787|10782|128
1600959000000|2020-09-24 14:50:00|10805|10799|10808|10802.5|10810.5|10807|10796|10790|85
1600959300000|2020-09-24 14:55:00|10807.5|10802|10810|10805|10813.5|10809|10799.5|10791.5|70
1600959600000|2020-09-24 15:00:00|10809.5|10804.5|10799|10794.5|10813|10809|10799|10794.5|74
1600959900000|2020-09-24 15:05:00|10800.5|10796|10799.5|10794.5|10805|10801|10798|10789|63
1600960200000|2020-09-24 15:10:00|10800|10795|10813|10806.5|10813|10808|10800|10794|92
1600960500000|2020-09-24 15:15:00|10812.5|10806|10808|10802.5|10812.5|10807|10805|10799|18
1600960800000|2020-09-24 15:20:00|10806|10801|10822.5|10816.5|10823.5|10820.5|10806|10801|54
1600961100000|2020-09-24 15:25:00|10823|10817|10826.5|10821.5|10830.5|10826|10821.5|10817|116
1600961400000|2020-09-24 15:30:00|10827.5|10823.5|10835|10829|10838|10833|10825.5|10817|50
1600961700000|2020-09-24 15:35:00|10834.5|10829.5|10835|10828.5|10839.5|10834|10830.5|10825.5|64
1600962000000|2020-09-24 15:40:00|10835.5|10829|10837.5|10832.5|10843.5|10840.5|10835.5|10829|54
1600962300000|2020-09-24 15:45:00|10838.5|10834.5|10831.5|10824.5|10839.5|10836.5|10828.5|10824|59
1600962600000|2020-09-24 15:50:00|10832.5|10825|10831|10821.5|10835.5|10832.5|10830.5|10821.5|30
1600962900000|2020-09-24 15:55:00|10828.5|10822|10845.5|10840|10845.5|10841.5|10828.5|10822|85
1600963200000|2020-09-24 16:00:00|10847|10841.5|10851|10845.5|10853.5|10849.5|10846|10840.5|73
1600963500000|2020-09-24 16:05:00|10853|10846|10853.5|10849|10855.5|10851.5|10848|10844|53
1600963800000|2020-09-24 16:10:00|10853|10847|10854.8|10844.8|10855.5|10851|10846|10841.5|42
1600964100000|2020-09-24 16:15:00|10855.5|10845.5|10853.5|10847.5|10860|10856.5|10850.3|10840.3|68
1600964400000|2020-09-24 16:20:00|10854.5|10849|10853.5|10847.5|10861|10855.5|10851.5|10845.5|28
1600964700000|2020-09-24 16:25:00|10854|10849|10855.5|10850.5|10866|10861|10853.5|10849|111
1600965000000|2020-09-24 16:30:00|10856|10851.5|10849|10844|10859|10853.5|10848|10844|49
1600965300000|2020-09-24 16:35:00|10851.5|10844.5|10850.5|10846.5|10854.5|10849.5|10846.5|10842.5|114
1600965600000|2020-09-24 16:40:00|10850|10845|10859.5|10853|10859.5|10853|10847.5|10844.5|13
1600965900000|2020-09-24 16:45:00|10860|10853.5|10866|10861|10866|10861|10860|10853|40
1600966200000|2020-09-24 16:50:00|10866.5|10861.5|10863|10856|10869.5|10866.5|10858.5|10854|79
1600966500000|2020-09-24 16:55:00|10863.5|10857|10875.5|10869.5|10876|10872|10863.5|10857|91
1600966800000|2020-09-24 17:00:00|10876|10871.5|10880|10875|10880.5|10875|10873|10869|90
1600967100000|2020-09-24 17:05:00|10879.5|10872.5|10878|10873.5|10879.5|10876.5|10875.5|10870|63
1600967400000|2020-09-24 17:10:00|10879.5|10872|10891|10887.5|10891.5|10887.5|10879.5|10871.5|240
1600967700000|2020-09-24 17:15:00|10891.5|10888.5|10898.5|10892.5|10906|10901.5|10891.5|10887.5|191
1600968000000|2020-09-24 17:20:00|10899|10893|10898|10893|10905.5|10900.5|10898|10893|96
1600968300000|2020-09-24 17:25:00|10897.5|10891.5|10905.5|10900.5|10906|10901.5|10894.5|10891.5|67
1600968600000|2020-09-24 17:30:00|10906|10901|10908|10903|10910.5|10907.5|10903|10899|92
1600968900000|2020-09-24 17:35:00|10907.5|10902|10905.5|10901|10907.5|10902|10900|10895|33
1600969200000|2020-09-24 17:40:00|10906|10900|10909.5|10901|10910.5|10906|10903|10897|56
1600969500000|2020-09-24 17:45:00|10910.5|10902.5|10904|10899|10913|10909|10904|10899|55
1600969800000|2020-09-24 17:50:00|10904.5|10899.5|10904.5|10900.5|10908|10904.5|10902|10896|27
1600970100000|2020-09-24 17:55:00|10905.5|10900|10890|10883|10906|10900|10886.5|10882.5|65
1600970400000|2020-09-24 18:00:00|10890.5|10884|10888|10879|10894.5|10888|10888|10879|24
1600970700000|2020-09-24 18:05:00|10889.5|10879.5|10898|10892|10900|10894|10888|10879.5|50
1600971000000|2020-09-24 18:10:00|10896.5|10891.5|10888|10881.5|10896.5|10891.5|10885|10879.5|16
1600971300000|2020-09-24 18:15:00|10888.5|10882|10874|10867.5|10893.5|10888.5|10871|10867.5|102
1600971600000|2020-09-24 18:20:00|10874.5|10868|10871|10864.5|10874.5|10868|10868|10862.5|28
1600971900000|2020-09-24 18:25:00|10871.5|10865|10879|10871|10880|10874.5|10866|10862.5|49
1600972200000|2020-09-24 18:30:00|10879.5|10872.5|10883|10875.5|10883.5|10875.5|10875.5|10869.5|2
1600972500000|2020-09-24 18:35:00|10883.5|10876|10883.5|10874.5|10883.5|10879.5|10878.5|10874|19
1600972800000|2020-09-24 18:40:00|10884.8|10874.8|10883|10879|10890.5|10883.5|10879.5|10874.5|22
1600973100000|2020-09-24 18:45:00|10885.5|10880.5|10864.5|10859.5|10886|10880.5|10864.5|10859.5|50
1600973400000|2020-09-24 18:50:00|10863.5|10859|10853|10846.5|10866|10861.5|10850|10844.5|58
1600973700000|2020-09-24 18:55:00|10852.5|10847|10848|10840.5|10856|10852.5|10844.5|10840.5|126
1600974000000|2020-09-24 19:00:00|10846.5|10841|10853|10845|10859.8|10849.8|10844|10840.5|45
1600974300000|2020-09-24 19:05:00|10854.5|10845.5|10873.5|10867|10879.3|10869.3|10850.5|10845.5|67
1600974600000|2020-09-24 19:10:00|10872|10864|10878|10869|10880|10870|10869|10861.5|33
1600974900000|2020-09-24 19:15:00|10877.5|10870|10875|10865|10880.8|10870.8|10871.5|10865|31
1600975200000|2020-09-24 19:20:00|10873.5|10864.5|10849.5|10844|10873.5|10864.5|10849|10844|73
1600975500000|2020-09-24 19:25:00|10847|10841.8|10855.5|10845.5|10857.5|10849.5|10847|10841.5|52
1600975800000|2020-09-24 19:30:00|10855.3|10845.3|10862|10854.5|10865.8|10855.8|10854|10844|33
1600976100000|2020-09-24 19:35:00|10861.5|10851.5|10868|10863|10868.5|10863|10849|10844.5|105
1600976400000|2020-09-24 19:40:00|10867.5|10862|10864.5|10859|10868.5|10866|10864.5|10859|12
1600976700000|2020-09-24 19:45:00|10866.5|10859.5|10861|10852.5|10876|10871.5|10861|10852.5|36
1600977000000|2020-09-24 19:50:00|10860.5|10853|10865|10859|10870.5|10861.5|10860|10852.5|15
1600977300000|2020-09-24 19:55:00|10865.5|10859.5|10860|10852|10870.3|10861.5|10851.5|10846.5|80
1600977600000|2020-09-24 20:00:00|10857|10851.5|10860.3|10850.3|10861|10855|10856.5|10849.5|10
1600977900000|2020-09-24 20:05:00|10860|10850|10854|10849|10860|10850|10854|10849|0
1600978200000|2020-09-24 20:10:00|10853.5|10850|10860|10850|10860|10850|10853|10850|2
1600978800000|2020-09-24 20:20:00|10859.8|10849.8|10856|10847|10859.8|10849.8|10856|10847|4
1600979400000|2020-09-24 20:30:00||10847.5||10847.5||10847.5||10847.5|0
1600980000000|2020-09-24 20:40:00|10855.5|10847|10851|10842|10855.5|10848.5|10851|10842|4
1600980300000|2020-09-24 20:45:00|10854|10844|10858.5|10849|10859|10849|10854|10844|2
1600980600000|2020-09-24 20:50:00|10856.5|10846.5|10855.5|10845.5|10856.5|10846.5|10855.5|10845.5|4
1600980900000|2020-09-24 20:55:00|10855.8|10845.8|10855.8|10845.8|10855.8|10845.8|10855.8|10845.8|7
1600981800000|2020-09-24 21:10:00|10855.5|10845.5|10851|10841|10855.5|10845.5|10851|10841|12973229
1600982100000|2020-09-24 21:15:00|10851.2|10841.2|10853.1|10843.1|10853.4|10843.4|10851.2|10841.2|0
1600982400000|2020-09-24 21:20:00|10853.5|10843.5|10852.2|10842.2|10853.6|10843.6|10851.9|10841.9|0
1600982700000|2020-09-24 21:25:00|10852.9|10842.9|10853.2|10843.2|10853.2|10843.2|10852.8|10842.8|0
1600983000000|2020-09-24 21:30:00|10853.1|10843.1|10853|10843|10853.3|10843.3|10852.6|10842.6|0
1600983300000|2020-09-24 21:35:00|10852.9|10842.9|10853.8|10843.8|10853.9|10843.9|10852.9|10842.9|0
1600983600000|2020-09-24 21:40:00|10853.7|10843.7|10853.9|10843.9|10853.9|10843.9|10853.7|10843.7|0
1600983900000|2020-09-24 21:45:00|10854.6|10844.6|10854.7|10844.7|10855.3|10845.3|10854.4|10844.4|0
1600984200000|2020-09-24 21:50:00|10854.3|10844.3|10857.7|10847.7|10857.7|10847.7|10854.3|10844.3|0
1600984500000|2020-09-24 21:55:00|10857.5|10847.5|10858.2|10848.2|10859|10849|10857.5|10847.5|0
1600984800000|2020-09-24 22:00:00|10859.8|10849.8|10868.2|10858.2|10871.4|10861.4|10858|10848|0
1600985100000|2020-09-24 22:05:00|10868.5|10858.5|10873.2|10863.2|10875|10865|10868.5|10858.5|0
1600985400000|2020-09-24 22:10:00|10873.8|10863.8|10878.7|10868.7|10879.3|10869.3|10871.4|10861.4|0
1600985700000|2020-09-24 22:15:00|10878.4|10868.4|10878.7|10868.7|10879|10869|10877.5|10867.5|0
1600986000000|2020-09-24 22:20:00|10879|10869|10876.8|10866.8|10879.3|10869.3|10876.8|10866.8|0
1600986300000|2020-09-24 22:25:00|10877.1|10867.1|10874.3|10864.3|10878|10868|10873.7|10863.7|0
1600986600000|2020-09-24 22:30:00|10874|10864|10876|10866|10876|10866|10872.5|10862.5|0
1600986900000|2020-09-24 22:35:00|10876.6|10866.6|10881.2|10871.2|10881.2|10871.2|10875.5|10865.5|0
1600987200000|2020-09-24 22:40:00|10881.5|10871.5|10876.2|10866.2|10885|10875|10876.2|10866.2|0
1600987500000|2020-09-24 22:45:00|10876.5|10866.5|10874.4|10864.4|10876.8|10866.8|10873.3|10863.3|0
1600987800000|2020-09-24 22:50:00|10875|10865|10876.2|10866.2|10876.8|10866.8|10874.4|10864.4|0
1600988100000|2020-09-24 22:55:00|10876.5|10866.5|10875.6|10865.6|10877.1|10867.1|10875|10865|0
1600988400000|2020-09-24 23:00:00|10875|10865|10876.2|10866.2|10876.2|10866.2|10873.8|10863.8|0
1600988700000|2020-09-24 23:05:00|10876.8|10866.8|10879.1|10869.1|10881.5|10871.5|10876.8|10866.8|0
1600989000000|2020-09-24 23:10:00|10878.5|10868.5|10882.1|10872.1|10882.7|10872.7|10878.2|10868.2|0
1600989300000|2020-09-24 23:15:00|10882.7|10872.7|10890.9|10880.9|10892.6|10882.6|10881.5|10871.5|0
1600989600000|2020-09-24 23:20:00|10890.6|10880.6|10889.1|10879.1|10891.5|10881.5|10888.5|10878.5|0
1600989900000|2020-09-24 23:25:00|10888.5|10878.5|10887.9|10877.9|10891.2|10881.2|10887.4|10877.4|0
1600990200000|2020-09-24 23:30:00|10888.5|10878.5|10891.3|10881.3|10891.5|10881.5|10885.6|10875.6|0
1600990500000|2020-09-24 23:35:00|10891.5|10881.5|10891.3|10881.3|10892.4|10882.4|10889.5|10879.5|0
1600990800000|2020-09-24 23:40:00|10891.9|10881.9|10892.4|10882.4|10893|10883|10890.1|10880.1|0
1600991100000|2020-09-24 23:45:00|10893|10883|10895.1|10885.1|10897.5|10887.5|10892.4|10882.4|0
1600991400000|2020-09-24 23:50:00|10895.7|10885.7|10892.2|10882.2|10898|10888|10891.6|10881.6|0
1600991700000|2020-09-24 23:55:00|10891.9|10881.9|10893.9|10883.9|10895.1|10885.1|10891|10881|0
1600992000000|2020-09-25 00:00:00|10893.3|10883.3|10888.7|10878.7|10901.8|10891.8|10884.6|10874.6|0
1600992300000|2020-09-25 00:05:00|10888.4|10878.4|10891.7|10881.7|10892.2|10882.2|10885.2|10875.2|0
1600992600000|2020-09-25 00:10:00|10892.2|10882.2|10887.4|10877.4|10894|10884|10885.7|10875.7|0
1600992900000|2020-09-25 00:15:00|10886.8|10876.8|10894.5|10884.5|10895.7|10885.7|10886.5|10876.5|0
1600993200000|2020-09-25 00:20:00|10893.9|10883.9|10891|10881|10895.1|10885.1|10887.4|10877.4|0
1600993500000|2020-09-25 00:25:00|10891.6|10881.6|10890|10880|10892.1|10882.1|10887.4|10877.4|0
1600993800000|2020-09-25 00:30:00|10889.7|10879.7|10888.6|10878.6|10890.9|10880.9|10884.5|10874.5|0
1600994100000|2020-09-25 00:35:00|10888.3|10878.3|10893.4|10883.4|10893.8|10883.8|10886.3|10876.3|0
1600994400000|2020-09-25 00:40:00|10892.8|10882.8|10896|10886|10897.2|10887.2|10892.8|10882.8|0
1600994700000|2020-09-25 00:45:00|10896.3|10886.3|10888|10878|10896.6|10886.6|10888|10878|0
1600995000000|2020-09-25 00:50:00|10888.6|10878.6|10891.5|10881.5|10891.5|10881.5|10888|10878|0
1600995300000|2020-09-25 00:55:00|10892.1|10882.1|10889.7|10879.7|10892.1|10882.1|10888.6|10878.6|0
1600995600000|2020-09-25 01:00:00|10890.3|10880.3|10897.8|10887.8|10902.3|10895|10888.5|10880.3|359
1600995900000|2020-09-25 01:05:00|10898|10888|10892|10883.5|10898|10890|10888.5|10883|83
1600996200000|2020-09-25 01:10:00|10891.5|10884|10894.5|10888|10898|10894.5|10890|10884|68
1600996500000|2020-09-25 01:15:00|10890|10887.5|10909|10904|10909|10904|10890|10887.5|83
1600996800000|2020-09-25 01:20:00|10910|10906|10906|10901.5|10918.5|10913.5|10906|10901.5|177
1600997100000|2020-09-25 01:25:00|10906.5|10902|10908|10902.5|10919|10915.5|10905.5|10902|174
1600997400000|2020-09-25 01:30:00|10907.5|10901.5|10903|10897|10909|10905|10900.5|10896.5|123
1600997700000|2020-09-25 01:35:00|10904.5|10897.5|10898.5|10893.5|10905|10899.5|10896.5|10892|75
1600998000000|2020-09-25 01:40:00|10899|10894|10889|10882|10900|10897|10886|10880|128
1600998300000|2020-09-25 01:45:00|10888.5|10882.5|10888.5|10884|10891|10887.5|10887.5|10881.5|58
1600998600000|2020-09-25 01:50:00|10889|10884.5|10890.5|10884.5|10891|10887|10884.5|10879.5|54
1600998900000|2020-09-25 01:55:00|10891|10885|10887.5|10882|10891|10885.5|10883.5|10880|46
1600999200000|2020-09-25 02:00:00|10888|10882.5|10885|10878|10888.5|10885.5|10881|10877|100
1600999500000|2020-09-25 02:05:00|10880.5|10878.5|10885.5|10881|10886|10882|10880|10876.5|47
1600999800000|2020-09-25 02:10:00|10886|10881.5|10886|10879.5|10886|10882.5|10879.5|10876.5|47
1601000100000|2020-09-25 02:15:00|10884|10881|10889|10883|10889|10886|10884|10880|58
1601000400000|2020-09-25 02:20:00|10890.5|10883.5|10890.5|10883.5|10891|10888.5|10889.5|10883.5|61
1601000700000|2020-09-25 02:25:00|10891|10886.5|10886|10881|10891|10886.5|10886|10879.5|29
1601001000000|2020-09-25 02:30:00|10887.5|10883.5|10880|10874|10887.5|10883.5|10879.5|10872.5|51
1601001300000|2020-09-25 02:35:00|10879.5|10875.5|10873.5|10868|10882|10878.5|10872|10862.5|52
1601001600000|2020-09-25 02:40:00|10876.5|10868.5|10879|10874.5|10885.5|10880.5|10876.5|10868.5|76
1601001900000|2020-09-25 02:45:00|10878.5|10876|10879.5|10874|10885.5|10880|10878.5|10871.5|72
1601002200000|2020-09-25 02:50:00|10883|10874.5|10879.5|10872.5|10883|10878|10877.5|10872|30
1601002500000|2020-09-25 02:55:00|10879|10873.5|10876|10872.5|10879.5|10876|10875.5|10872.5|51
1601002800000|2020-09-25 03:00:00|10875.5|10874|10884|10877.5|10885.5|10883|10872.5|10870|279
1601003100000|2020-09-25 03:05:00|10883.5|10876.5|10878.5|10875.5|10883.5|10877|10876|10872.5|84
1601003400000|2020-09-25 03:10:00|10879|10876|10880|10876.5|10883.5|10880.5|10878.5|10873.5|255
1601003700000|2020-09-25 03:15:00|10881|10877|10885|10881|10887|10884|10879|10875|399
1601004000000|2020-09-25 03:20:00|10885.5|10881.5|10883|10879|10888.5|10885.5|10883|10877.5|161
1601004300000|2020-09-25 03:25:00|10882.5|10877.5|10879.5|10876|10882.5|10880|10879.5|10876|58
1601004600000|2020-09-25 03:30:00|10880|10876.5|10885|10881|10888|10885|10880|10876|192
1601004900000|2020-09-25 03:35:00|10884.5|10880|10882.5|10875.5|10884.5|10880.5|10873.5|10870|224
1601005200000|2020-09-25 03:40:00|10883|10881|10885.5|10879|10886|10881|10878|10875.5|298
1601005500000|2020-09-25 03:45:00|10885|10879.5|10880.5|10878.5|10885|10881.6|10852.7|10850.7|698198
1601005800000|2020-09-25 03:50:00|10881.3|10879.3|10885.8|10883.8|10893.7|10891.7|10877.6|10875.6|463575
1601006100000|2020-09-25 03:55:00|10885.2|10883.2|10873.5|10871.5|10888.4|10886.4|10871.9|10869.9|281175
1601006400000|2020-09-25 04:00:00|10873.8|10871.8|10904.7|10902.7|10906.5|10904.5|10862.3|10860.3|402225
1601006700000|2020-09-25 04:05:00|10904.4|10902.4|10900.9|10898.9|10909.8|10907.8|10896.1|10894.1|255975
1601007000000|2020-09-25 04:10:00|10901.3|10899.3|10895.3|10893.3|10907.8|10905.8|10892.6|10890.6|161325
1601007300000|2020-09-25 04:15:00|10895.4|10893.4|10904.8|10902.8|10911.6|10909.6|10895.4|10893.4|216000
1601007600000|2020-09-25 04:20:00|10903.9|10901.9|10908.2|10906.2|10910.3|10908.3|10896.7|10894.7|203175
1601007900000|2020-09-25 04:25:00|10908.7|10906.7|10896.6|10894.6|10909.2|10907.2|10896.5|10894.5|198975
1601008200000|2020-09-25 04:30:00|10896.9|10894.9|10881.9|10879.9|10898.2|10896.2|10881.3|10879.3|250275
1601008500000|2020-09-25 04:35:00|10882.4|10880.4|10851.4|10849.4|10882.5|10880.5|10840.7|10838.7|475800
1601008800000|2020-09-25 04:40:00|10851.2|10849.2|10855.6|10853.6|10861.4|10859.4|10838.7|10836.7|275850
1601009100000|2020-09-25 04:45:00|10855.3|10853.3|10836.3|10834.3|10865.3|10863.3|10833.3|10831.3|260700
1601009400000|2020-09-25 04:50:00|10837.9|10835.9|10850.3|10848.3|10857.4|10855.4|10829.2|10827.2|216675
1601009700000|2020-09-25 04:55:00|10850.7|10848.7|10873.3|10871.3|10873.3|10871.3|10850.7|10848.7|191400
1601010000000|2020-09-25 05:00:00|10873.2|10871.2|10876.5|10874.5|10888.6|10886.6|10873.2|10871.2|256125
1601010300000|2020-09-25 05:05:00|10878.8|10876.8|10872.6|10870.6|10886.8|10884.8|10867.1|10865.1|154275
1601010600000|2020-09-25 05:10:00|10872.1|10870.1|10853.8|10851.8|10874|10872|10853.8|10851.8|145725
1601010900000|2020-09-25 05:15:00|10853.7|10851.7|10867.9|10865.9|10868.9|10866.9|10851.3|10849.3|105975
1601011200000|2020-09-25 05:20:00|10867.7|10865.7|10865|10863|10875.2|10873.2|10862.8|10860.8|92925
1601011500000|2020-09-25 05:25:00|10864.6|10862.6|10861.7|10859.7|10868.4|10866.4|10855.3|10853.3|91650
1601011800000|2020-09-25 05:30:00|10860.7|10858.7|10874.3|10872.3|10875.7|10873.7|10858.5|10856.5|112425
1601012100000|2020-09-25 05:35:00|10873.7|10871.7|10885.5|10883.5|10889.6|10887.6|10869.3|10867.3|182100
1601012400000|2020-09-25 05:40:00|10886.9|10884.9|10887.3|10885.3|10892.5|10890.5|10882.4|10880.4|194025
1601012700000|2020-09-25 05:45:00|10887.5|10885.5|10880.8|10878.8|10891.5|10889.5|10874.5|10872.5|128850
1601013000000|2020-09-25 05:50:00|10880.4|10878.4|10899.2|10897.2|10899.2|10897.2|10874.4|10872.4|124200
1601013300000|2020-09-25 05:55:00|10899.7|10897.7|10907.5|10905.5|10920.6|10918.6|10894.6|10892.6|398175
1601013600000|2020-09-25 06:00:00|10906.8|10904.8|10905.2|10903.2|10912.6|10910.6|10900.6|10898.6|148950
1601013900000|2020-09-25 06:05:00|10905.3|10903.3|10898.6|10896.6|10905.6|10903.6|10887.8|10885.8|143625
1601014200000|2020-09-25 06:10:00|10898|10896|10888.6|10886.6|10898.7|10896.7|10883.4|10881.4|109050
1601014500000|2020-09-25 06:15:00|10888.2|10886.2|10891.5|10889.5|10892.5|10890.5|10878.3|10876.3|85950
1601014800000|2020-09-25 06:20:00|10890|10888|10907.7|10905.7|10908.6|10906.6|10887.9|10885.9|115500
1601015100000|2020-09-25 06:25:00|10907.8|10905.8|10904.8|10902.8|10909|10907|10898.2|10896.2|66675
1601015400000|2020-09-25 06:30:00|10906.8|10904.8|10903.9|10901.9|10915.2|10913.2|10903.9|10901.9|106800
1601015700000|2020-09-25 06:35:00|10904.3|10902.3|10929.9|10927.9|10930.3|10928.3|10899.3|10897.3|279900
1601016000000|2020-09-25 06:40:00|10930.1|10928.1|10949.8|10947.8|10949.8|10947.8|10930.1|10928.1|324075
1601016300000|2020-09-25 06:45:00|10948.8|10946.8|10949.8|10947.8|10963.1|10961.1|10948.6|10946.6|386250
1601016600000|2020-09-25 06:50:00|10949.7|10947.7|10964.2|10962.2|10978.7|10976.7|10947|10945|468450
1601016900000|2020-09-25 06:55:00|10963.3|10961.3|10966.8|10964.8|10982.9|10980.9|10952.4|10950.4|292800
1601017200000|2020-09-25 07:00:00|10967.5|10965.5|10939.8|10937.8|10973.4|10971.4|10939.7|10937.7|292650
1601017500000|2020-09-25 07:05:00|10939.5|10937.5|10961.9|10959.9|10962.7|10960.7|10939.2|10937.2|178875
1601017800000|2020-09-25 07:10:00|10961.3|10959.3|10972|10970|10977.4|10975.4|10955.1|10953.1|183975
1601018100000|2020-09-25 07:15:00|10972.2|10970.2|10963.5|10961.5|10976.1|10974.1|10959.2|10957.2|160800
1601018400000|2020-09-25 07:20:00|10963.6|10961.6|10970.7|10968.7|10972.4|10970.4|10952.2|10950.2|151275
1601018700000|2020-09-25 07:25:00|10970.5|10968.5|10972|10970|10975.6|10973.6|10957.8|10955.8|138825
1601019000000|2020-09-25 07:30:00|10972.5|10970.5|10962.8|10960.8|10972.5|10970.5|10960.4|10958.4|92400
1601019300000|2020-09-25 07:35:00|10962.9|10960.9|10965.5|10963.5|10968|10966|10953.2|10951.2|99000
1601019600000|2020-09-25 07:40:00|10966.4|10964.4|10950.5|10948.5|10972.7|10970.7|10946.8|10944.8|160725
1601019900000|2020-09-25 07:45:00|10950.6|10948.6|10939.9|10937.9|10950.6|10948.6|10932.5|10930.5|209850
1601020200000|2020-09-25 07:50:00|10939.8|10937.8|10956.7|10954.7|10969.4|10967.4|10939.8|10937.8|128175
1601020500000|2020-09-25 07:55:00|10956.6|10954.6|10967.9|10965.9|10970.5|10968.5|10951.9|10949.9|147000
1601020800000|2020-09-25 08:00:00|10968.8|10966.8|10963|10961|10980.5|10978.5|10961.3|10959.3|201150
1601021100000|2020-09-25 08:05:00|10964|10962|10945.3|10943.3|10964|10962|10938.8|10936.8|188550
1601021400000|2020-09-25 08:10:00|10945.7|10943.7|10943.9|10941.9|10947.2|10945.2|10929.5|10927.5|196875
1601021700000|2020-09-25 08:15:00|10944.2|10942.2|10953.4|10951.4|10968.2|10966.2|10935.2|10933.2|141975
1601022000000|2020-09-25 08:20:00|10953.7|10951.7|10938.9|10936.9|10955.3|10953.3|10938.6|10936.6|80250
1601022300000|2020-09-25 08:25:00|10938.7|10936.7|10949.6|10947.6|10958.3|10956.3|10934.7|10932.7|86775
1601022600000|2020-09-25 08:30:00|10947.6|10945.6|10954.4|10952.4|10960.5|10958.5|10945.5|10943.5|58200
1601022900000|2020-09-25 08:35:00|10954.3|10952.3|10964.8|10962.8|10964.8|10962.8|10954.3|10952.3|69375
1601023200000|2020-09-25 08:40:00|10965.9|10963.9|11001.1|10999.1|11006.6|11004.6|10965.7|10963.7|561075
1601023500000|2020-09-25 08:45:00|11001.3|10999.3|10996.9|10994.9|11017.8|11015.8|10992.4|10990.4|404475
1601023800000|2020-09-25 08:50:00|10996.8|10994.8|11003.6|11001.6|11009.5|11007.5|10996.8|10994.8|143475
1601024100000|2020-09-25 08:55:00|11003.5|11001.5|11019.6|11017.6|11019.7|11017.7|11002.5|11000.5|202950
1601024400000|2020-09-25 09:00:00|11019.1|11017.1|11000|10998|11019.8|11017.8|10996.2|10994.2|178650
1601024700000|2020-09-25 09:05:00|10999.8|10997.8|11007.8|11005.8|11010.6|11008.6|10998.5|10996.5|99075
1601025000000|2020-09-25 09:10:00|11008.6|11006.6|11031.5|11029.5|11038|11036|11008.6|11006.6|535425
1601025300000|2020-09-25 09:15:00|11031.4|11029.4|11028|11026|11047.2|11045.2|11026|11024|249225
1601025600000|2020-09-25 09:20:00|11027|11025|11022|11020|11035.1|11033.1|11015|11013|206100
1601025900000|2020-09-25 09:25:00|11023.3|11021.3|11022.5|11020.5|11035.1|11033.1|11020.1|11018.1|139875
1601026200000|2020-09-25 09:30:00|11021.3|11019.3|11014.9|11012.9|11021.3|11019.3|10999.7|10997.7|262650
1601026500000|2020-09-25 09:35:00|11015.4|11013.4|11022.9|11020.9|11030.1|11028.1|11015.4|11013.4|160200
1601026800000|2020-09-25 09:40:00|11022.8|11020.8|11018.5|11016.5|11033|11031|11016.9|11014.9|222600
1601027100000|2020-09-25 09:45:00|11017.7|11015.7|11013|11011|11018.9|11016.9|11008.1|11006.1|263100
1601027400000|2020-09-25 09:50:00|11012.4|11010.4|11011|11009|11020.9|11018.9|11010.6|11008.6|249825
1601027700000|2020-09-25 09:55:00|11011.1|11009.1|11002|11000|11011.3|11009.3|11000.1|10998.1|358200
1601028000000|2020-09-25 10:00:00|11004|10999.5|11010|11007.5|11011.5|11008.5|10997|10993|394
1601028300000|2020-09-25 10:05:00|11009.5|11004.5|11010.5|11006.5|11015.5|11010|11008|11003|199
1601028600000|2020-09-25 10:10:00|11010.8|11000.8|11002.2|10992.2|11010.8|11000.8|10997.3|10987.3|16195719
1601028900000|2020-09-25 10:15:00|11001.9|10991.9|10997.8|10987.8|11004.6|10994.6|10996|10986|0
1601029200000|2020-09-25 10:20:00|10997.2|10987.2|10986.7|10976.7|10997.8|10987.8|10985.1|10975.1|0
1601029500000|2020-09-25 10:25:00|10986.4|10976.4|10983.4|10973.4|10991.2|10981.2|10982.2|10972.2|0
1601029800000|2020-09-25 10:30:00|10982.8|10972.8|10990|10980|10990.6|10980.6|10982.2|10972.2|0
1601030100000|2020-09-25 10:35:00|10989.7|10979.7|10988.8|10978.8|10991.2|10981.2|10985.2|10975.2|0
1601030400000|2020-09-25 10:40:00|10988.5|10978.5|10981|10974|10998|10994|10981|10974|142
1601030700000|2020-09-25 10:45:00|10981.5|10974.5|10983|10975.5|10985.5|10977.5|10979|10974|75
1601031000000|2020-09-25 10:50:00|10980|10976|10981.5|10976|10983|10978.5|10977.5|10974|34
1601031300000|2020-09-25 10:55:00|10981|10974.5|10975|10970|10981|10974.5|10975|10970|137
1601031600000|2020-09-25 11:00:00|10975.5|10970.5|10976|10970|10977|10971|10975|10970|45
1601031900000|2020-09-25 11:05:00|10975.5|10969|10971|10965|10975.5|10969|10969|10962|198
1601032200000|2020-09-25 11:10:00|10970.5|10969|10979|10972.5|10979|10974|10970.5|10969|36
1601032500000|2020-09-25 11:15:00|10980.5|10973|10979.5|10971.5|10980.5|10975|10979.5|10971.5|12
1601032800000|2020-09-25 11:20:00|10980|10972|10981.5|10975|10985.5|10980|10980|10972|64
1601033100000|2020-09-25 11:25:00||10975.5||10971.5||10975.5||10971.5|26
1601033400000|2020-09-25 11:30:00|10981|10970|10979.5|10969.5|10981|10970|10979.3|10969.3|5
1601033700000|2020-09-25 11:35:00|10979|10970|10982|10975|10982|10976|10979|10970|12
1601034000000|2020-09-25 11:40:00|10983|10975.5|10985|10979.5|10985.5|10979.5|10982|10975.5|20
1601034300000|2020-09-25 11:45:00|10985.5|10979|10983.5|10979|10985.5|10979.5|10983.5|10979|10
1601034600000|2020-09-25 11:50:00|10984|10979.5|10992.5|10985.5|10993|10985.5|10983.5|10979.5|129
1601034900000|2020-09-25 11:55:00|10991|10985|10997|10987.5|10998|10988|10987.5|10984|31
1601035200000|2020-09-25 12:00:00|10996.5|10989.5|11006|11002|11011|11006|10996.5|10989.5|94
1601035500000|2020-09-25 12:05:00|11005.5|11000.5|11005.5|10999.5|11006|11000.5|11005.5|10999.5|16
1601035800000|2020-09-25 12:10:00|11006|11003.5|11005.5|10999.5|11006|11003.5|11005.5|10999.5|19
1601036100000|2020-09-25 12:15:00|11005||11005.5||11006||11005||12
1601036400000|2020-09-25 12:20:00|11006|10999|11008|11000.5|11010.5|11005|11006|10999|31
1601036700000|2020-09-25 12:25:00|11004|11001|11005|11000.5|11007|11002.5|11004|10999.5|14
1601037000000|2020-09-25 12:30:00|11008|11004|11003|10999|11008|11004|11003|10999|41
1601037300000|2020-09-25 12:35:00|11002.5|10997|11005.5|10997.5|11007|10997.5|11000|10997|39
1601037600000|2020-09-25 12:40:00|11005|10999|11006.5|10999|11007|10999|11003.5|10999|10
1601037900000|2020-09-25 12:45:00|11006|10999.5|11014.5|11007.5|11014.5|11007.5|11006|10999.5|17
1601038200000|2020-09-25 12:50:00|11015|11008|11017|11008.5|11017.5|11012.5|11012.5|11006|34
1601038500000|2020-09-25 12:55:00|11016.5|11008|11015.5|11007|11016.5|11008|11010|11005.5|17
1601038800000|2020-09-25 13:00:00|11016|11007.5|11008|11003|11016|11008|11008|11002|23
1601039100000|2020-09-25 13:05:00|11013|11003.3|11016|11010.5|11018|11015|11010.5|11003|43
1601039400000|2020-09-25 13:10:00|11015.5|11008|11015|11009.5|11017.5|11012|11013|11008|63
1601039700000|2020-09-25 13:15:00|11015.5|11010|11013|11007|11015.5|11010|11011.5|11006.5|7
1601040000000|2020-09-25 13:20:00|11012.5|11008|11011|11005|11014|11008.5|11011|11005|16
1601040300000|2020-09-25 13:25:00|11009|11004|11008.5|11004|11010.5|11006|11008|11004|17
1601040600000|2020-09-25 13:30:00|11010|11004.5|10986.5|10978.5|11016|11010.5|10981|10976.5|624
1601040900000|2020-09-25 13:35:00|10985|10979|10981.5|10977.5|10993.5|10990|10974.5|10969|155
1601041200000|2020-09-25 13:40:00|10983.5|10979|10998|10992|11001|10996.5|10983|10976.5|130
1601041500000|2020-09-25 13:45:00|10997.5|10991.5|10984|10979.5|10998.5|10994|10978.5|10974|177
1601041800000|2020-09-25 13:50:00|10985|10980|10993.5|10985|10998.5|10994.5|10979.5|10974.5|98
1601042100000|2020-09-25 13:55:00|10993|10984.5|10999.5|10994|11000|10996.5|10982.5|10976.5|56
1601042400000|2020-09-25 14:00:00|11000|10993.5|10991|10983|11000.5|10995.5|10983.5|10979|101
1601042700000|2020-09-25 14:05:00|10989.5|10981.5|10976.5|10971|10989.5|10981.5|10976|10969.5|242
1601043000000|2020-09-25 14:10:00|10976|10970|10952.5|10947|10976|10971.5|10947|10944|351
1601043300000|2020-09-25 14:15:00|10952|10946.5|10963|10959|10966|10961.5|10948|10945|421
1601043600000|2020-09-25 14:20:00|10962.5|10959.5|10975.5|10971.5|10981|10975|10960|10956.5|303
1601043900000|2020-09-25 14:25:00|10977.5|10972|10980.5|10977|10985|10981|10974.5|10970.5|192
1601044200000|2020-09-25 14:30:00|10982|10977.5|10983|10979|10987.5|10984.5|10974.5|10970.5|171
1601044500000|2020-09-25 14:35:00|10982.5|10978|10993|10988.5|10993|10989|10975.5|10971.5|156
1601044800000|2020-09-25 14:40:00|10993.5|10989|10988.5|10984.5|10996|10991.5|10978.5|10974|131
1601045100000|2020-09-25 14:45:00|10991|10986|10985|10980|10991|10986|10980|10974.5|113
1601045400000|2020-09-25 14:50:00|10986|10982|10993|10988|10996|10991|10983|10978|53
1601045700000|2020-09-25 14:55:00|10993.5|10986.5|10986.5|10980.5|10993.5|10988.5|10982.5|10979|67
1601046000000|2020-09-25 15:00:00|10986|10982|10981.5|10975|10992.5|10986.5|10980|10975|59
1601046300000|2020-09-25 15:05:00|10983|10975.5|10979|10974|10987.5|10983.5|10978|10971.5|130
1601046600000|2020-09-25 15:10:00|10978.5|10972.5|10983|10978.5|10988.5|10985|10975|10971.5|138
1601046900000|2020-09-25 15:15:00|10982|10979|10995|10990.5|10996|10992|10981.5|10976.5|204
1601047200000|2020-09-25 15:20:00|10994.5|10993|10992.5|10990|10996|10993|10988.5|10983|160
1601047500000|2020-09-25 15:25:00|10993.5|10990.5|10990.5|10984|10998.5|10991|10986.5|10981.5|130
1601047800000|2020-09-25 15:30:00|10990|10981.5|10995.5|10989|10995.5|10989|10987.5|10980.5|36
1601048100000|2020-09-25 15:35:00|10995|10991|10990|10985.5|10998|10993.5|10989|10982.5|102
1601048400000|2020-09-25 15:40:00|10992.5|10986|10982.5|10977.5|10996|10991.5|10981.5|10976.5|74
1601048700000|2020-09-25 15:45:00|10985|10978|10976.5|10968.5|10985|10979.5|10974|10968|38
1601049000000|2020-09-25 15:50:00|10977|10969|10980.5|10975.5|10983.5|10980|10977|10969|109
1601049300000|2020-09-25 15:55:00|10981.5|10975|10979.5|10972|10983.5|10976.5|10979.5|10971.5|37
1601049600000|2020-09-25 16:00:00|10980.5|10972.5|10987|10983|10987|10983|10980|10972|12
1601049900000|2020-09-25 16:05:00|10986.5|10982|10998.5|10992.5|10998.5|10992.5|10986|10981.5|63
1601050200000|2020-09-25 16:10:00|10998|10991|10995.5|10991|10998|10991|10992.5|10988.5|24
1601050500000|2020-09-25 16:15:00|10995|10989.5|10987|10980|10996.5|10991|10983.5|10979.5|43
1601050800000|2020-09-25 16:20:00|10987.5|10980.5|10984.5|10979.5|10988.5|10983|10982|10979|102
1601051100000|2020-09-25 16:25:00|10985|10979|10982.5|10976|10986|10981|10978|10974|53
1601051400000|2020-09-25 16:30:00|10983|10977.5|10983|10977.5|10985|10981|10978.5|10974.5|30
1601051700000|2020-09-25 16:35:00|10982.5|10977|10985|10981.5|10987|10981.5|10982|10976.5|12
1601052000000|2020-09-25 16:40:00|10984.5|10982.5|10988.5|10984.5|10990.5|10986|10984|10981.5|61
1601052300000|2020-09-25 16:45:00|10988|10984|10983|10977|10988|10984|10981|10977|57
1601052600000|2020-09-25 16:50:00|10983.5|10978.5|10988.5|10983.5|10988.5|10983.5|10983.5|10978.5|10
1601052900000|2020-09-25 16:55:00|10988|10982.5|10990|10985.5|10990.5|10987|10988|10982|30
1601053200000|2020-09-25 17:00:00|10989|10986.5|10996|10991|10999.5|10996.5|10984|10979.5|150
1601053500000|2020-09-25 17:05:00|10995.5|10988.5|10998|10993|10998|10994|10992|10988.5|37
1601053800000|2020-09-25 17:10:00|10998.5|10993.5|10998|10994.5|11001|10995.5|10997|10992.5|17
1601054100000|2020-09-25 17:15:00|10999.5|10995|10991.5|10988.5|11001|10997.5|10991.5|10988|83
1601054400000|2020-09-25 17:20:00|10993|10987|10993|10988.5|10998|10992.5|10992|10987|102
1601054700000|2020-09-25 17:25:00|10993.5|10989|10989.5|10985.5|10995|10990.5|10989.5|10985|73
1601055000000|2020-09-25 17:30:00|10992.5|10987|10994.5|10990.5|10997|10992.5|10991|10985.5|54
1601055300000|2020-09-25 17:35:00|10995|10991|10994|10990.5|10997|10993.5|10994|10989.5|55
1601055600000|2020-09-25 17:40:00|10995.5|10991|11003|10998.5|11003|10998.5|10995.5|10991|47
1601055900000|2020-09-25 17:45:00|11003.5|10999|11005|10999.5|11006|11003|11001.5|10997.5|42
1601056200000|2020-09-25 17:50:00|11005.5|11000|11006|11002.5|11008|11004|11004.5|10999.5|40
1601056500000|2020-09-25 17:55:00|11006.5|11003|11004|11000.5|11007.5|11003|11002.5|10999|118
1601056800000|2020-09-25 18:00:00|11003.5|10999.5|11008.5|11005|11009|11005|11003|10999|72
1601057100000|2020-09-25 18:05:00|11008|11005.5|11010.5|11006.5|11013|11009|11005|11001.5|89
1601057400000|2020-09-25 18:10:00|11011|11007|11005.5|11001|11012|11007.5|11003.5|11000|67
1601057700000|2020-09-25 18:15:00|11007|11001.5|11010.5|11005|11013.5|11006|11007|11001.5|63
1601058000000|2020-09-25 18:20:00|11010|11003.5|11012|11006.5|11012|11008.5|11006|11001.5|78
1601058300000|2020-09-25 18:25:00|11011|11008.5|11011|11006.5|11011.5|11008.5|11008.5|11005|36
1601058600000|2020-09-25 18:30:00|11012|11007|11006|11001.5|11013|11007|11005.5|11001.5|77
1601058900000|2020-09-25 18:35:00|11008|11002|11008.5|11004|11010.5|11005.5|11007|11002|32
1601059200000|2020-09-25 18:40:00|11008|11002.5|11006.5|11003|11008|11004.5|11002.5|10999.5|48
1601059500000|2020-09-25 18:45:00|11007.5|11002.5|11009.5|11005.5|11011.5|11008|11007.5|11002|42
1601059800000|2020-09-25 18:50:00|11010.5|11006|11018|11013.5|11018.5|11013.5|11009|11006|56
1601060100000|2020-09-25 18:55:00|11017|11014|11013.5|11009.5|11017|11014|11012|11008|71
1601060400000|2020-09-25 19:00:00|11013|11008|11019|11015.5|11020|11017.5|11011.5|11008|77
1601060700000|2020-09-25 19:05:00|11018.5|11015|11024|11021|11025.5|11021|11018|11015|202
1601061000000|2020-09-25 19:10:00|11024.5|11022|11023|11019|11026|11023.5|11022.5|11019|87
1601061300000|2020-09-25 19:15:00|11023.5|11019.5|11031|11027.5|11031|11028|11023.5|11019.5|100
1601061600000|2020-09-25 19:20:00|11030.5|11027|11028|11024.5|11033.5|11029|11027.5|11024|112
1601061900000|2020-09-25 19:25:00|11029.5|11025.5|11035.5|11027.5|11035.5|11031|11027|11024|89
1601062200000|2020-09-25 19:30:00|11035|11028|11028|11023|11035|11030|11028|11023|93
1601062500000|2020-09-25 19:35:00|11028.5|11023.5|11028|11023.5|11035|11030.5|11026.5|11023.5|91
1601062800000|2020-09-25 19:40:00|11028.5|11023|11034.5|11031|11035.5|11031.5|11028|11023|53
1601063100000|2020-09-25 19:45:00|11034|11030.5|11035.5|11029.5|11035.5|11030.5|11028|11023.5|63
1601063400000|2020-09-25 19:50:00|11035|11026.5|11036.5|11032|11037|11034|11032.5|11022.5|73
1601063700000|2020-09-25 19:55:00|11037|11033|11054|11049|11054|11049.5|11037|11032|222
1601064000000|2020-09-25 20:00:00|11053.5|11048|11054|11049.5|11054|11049.5|11053|11047|10
1601064300000|2020-09-25 20:05:00|11055|11051.5|11053.5|11049.5|11055|11051.5|11053.5|11049|7
1601064600000|2020-09-25 20:10:00|11054|11050|11056|11051.5|11056|11053|11053.5|11049|52
1601065200000|2020-09-25 20:20:00||11050||11051.5||11053.5||11050|5
1601065500000|2020-09-25 20:25:00||11050||11050||11050||11050|7
1601065800000|2020-09-25 20:30:00|11055.5|11049|11053.5|11049|11055.5|11049|11053.5|11049|2
1601066100000|2020-09-25 20:35:00|11051.5||11053.5||11053.5||11051.5||3
1601066400000|2020-09-25 20:40:00|11054||11056||11056||11051.5||7
1601066700000|2020-09-25 20:45:00|11058.5||11058.5||11058.5||11058.5||2
1601067000000|2020-09-25 20:50:00|11056||11056||11056||11056||2
1601067300000|2020-09-25 20:55:00|11060|11050|11058.5|11049|11060|11050|11058.5|11049|15
1601244000000|2020-09-27 22:00:00|11080.8|11070.8|11077.1|11067.1|11081.8|11071.8|11074.8|11064.8|0
1601244300000|2020-09-27 22:05:00|11077.6|11067.6|11080.2|11070.2|11080.6|11070.6|11076.6|11066.6|0
1601244600000|2020-09-27 22:10:00|11080.5|11070.5|11082.2|11072.2|11083.3|11073.3|11079.6|11069.6|0
1601244900000|2020-09-27 22:15:00|11082.8|11072.8|11082.2|11072.2|11083.3|11073.3|11081.6|11071.6|0
1601245200000|2020-09-27 22:20:00|11081.6|11071.6|11084|11074|11084.6|11074.6|11081.6|11071.6|0
1601245500000|2020-09-27 22:25:00|11083.7|11073.7|11083.4|11073.4|11084.6|11074.6|11081|11071|0
1601245800000|2020-09-27 22:30:00|11083.7|11073.7|11082.8|11072.8|11084.8|11074.8|11081|11071|0
1601246100000|2020-09-27 22:35:00|11082.5|11072.5|11085.7|11075.7|11085.7|11075.7|11079.8|11069.8|0
1601246400000|2020-09-27 22:40:00|11085.1|11075.1|11087.5|11077.5|11088.1|11078.1|11083.1|11073.1|0
1601246700000|2020-09-27 22:45:00|11088.1|11078.1|11088.1|11078.1|11088.7|11078.7|11086.9|11076.9|0
1601247000000|2020-09-27 22:50:00|11088.4|11078.4|11089.4|11079.4|11090|11080|11087.2|11077.2|0
1601247300000|2020-09-27 22:55:00|11088.8|11078.8|11086.1|11076.1|11089.4|11079.4|11086.1|11076.1|0
1601247600000|2020-09-27 23:00:00|11086.6|11076.6|11084.5|11074.5|11087.8|11077.8|11083.9|11073.9|0
1601247900000|2020-09-27 23:05:00|11084.2|11074.2|11084.5|11074.5|11085.4|11075.4|11083.3|11073.3|0
1601248200000|2020-09-27 23:10:00|11083.9|11073.9|11082.7|11072.7|11083.9|11073.9|11082.1|11072.1|0
1601248500000|2020-09-27 23:15:00|11082.1|11072.1|11082.7|11072.7|11084.5|11074.5|11082.1|11072.1|0
1601248800000|2020-09-27 23:20:00|11082.1|11072.1|11081.5|11071.5|11082.7|11072.7|11078.6|11068.6|0
1601249100000|2020-09-27 23:25:00|11080.9|11070.9|11081.5|11071.5|11083.3|11073.3|11080.4|11070.4|0
1601249400000|2020-09-27 23:30:00|11080.9|11070.9|11079.5|11069.5|11080.9|11070.9|11076.4|11066.4|0
1601249700000|2020-09-27 23:35:00|11079.7|11069.7|11082.4|11072.4|11083.6|11073.6|11078.3|11068.3|0
1601250000000|2020-09-27 23:40:00|11082.7|11072.7|11081.2|11071.2|11084.2|11074.2|11080.6|11070.6|0
1601250300000|2020-09-27 23:45:00|11080.9|11070.9|11082.4|11072.4|11082.4|11072.4|11080.1|11070.1|0
1601250600000|2020-09-27 23:50:00|11083|11073|11081.8|11071.8|11083.6|11073.6|11081.8|11071.8|0
1601250900000|2020-09-27 23:55:00|11082.4|11072.4|11079.5|11069.5|11083|11073|11078.9|11068.9|0
1601251200000|2020-09-28 00:00:00|11079.2|11069.2|11077.2|11067.2|11082.4|11072.4|11077|11067|0
1601251500000|2020-09-28 00:05:00|11077.8|11067.8|11076|11066|11078.1|11068.1|11075.5|11065.5|0
1601251800000|2020-09-28 00:10:00|11076.3|11066.3|11069.7|11059.7|11081.3|11071.3|11069.1|11059.1|0
1601252100000|2020-09-28 00:15:00|11070.2|11060.2|11070.1|11060.1|11074.9|11064.9|11068.4|11058.4|0
1601252400000|2020-09-28 00:20:00|11070.4|11060.4|11074.3|11064.3|11074.9|11064.9|11069|11059|0
1601252700000|2020-09-28 00:25:00|11075.1|11065.1|11074.3|11064.3|11076|11066|11071.9|11061.9|0
1601253000000|2020-09-28 00:30:00|11074.6|11064.6|11072.4|11062.4|11074.9|11064.9|11070.7|11060.7|0
1601253300000|2020-09-28 00:35:00|11071.8|11061.8|11074.2|11064.2|11074.8|11064.8|11070|11060|0
1601253600000|2020-09-28 00:40:00|11073.6|11063.6|11083.5|11073.5|11083.5|11073.5|11072.4|11062.4|0
1601253900000|2020-09-28 00:45:00|11082.9|11072.9|11077.1|11067.1|11082.9|11072.9|11077.1|11067.1|0
1601254200000|2020-09-28 00:50:00|11076.5|11066.5|11075.3|11065.3|11079.7|11069.7|11074.1|11064.1|0
1601254500000|2020-09-28 00:55:00|11075.9|11065.9|11070.6|11060.6|11077.1|11067.1|11070|11060|0
1601254800000|2020-09-28 01:00:00|11070.9|11060.9|11050.3|11042.3|11071.2|11061.2|11050.3|11042.1|73
1601255100000|2020-09-28 01:05:00|11050.8|11047.3|11060.8|11056.8|11060.8|11057.3|11049.3|11043.3|191
1601255400000|2020-09-28 01:10:00|11061.3|11057.8|11060.8|11056.3|11072.3|11066.8|11059.8|11056.3|143
1601255700000|2020-09-28 01:15:00|11061.3|11056.8|11069.8|11063.3|11069.8|11065.8|11061.3|11056.8|113
1601256000000|2020-09-28 01:20:00|11072.3|11067.3|11073.8|11069.3|11075.8|11071.8|11068.3|11063.3|138
1601256300000|2020-09-28 01:25:00|11073.3|11068.8|11083.8|11077.8|11086.3|11082.8|11072.3|11068.8|107
1601256600000|2020-09-28 01:30:00|11083.3|11080.8|11077.8|11068.8|11087.3|11083.3|11077.8|11068.8|111
1601256900000|2020-09-28 01:35:00|11078.3|11069.3|11081.3|11076.8|11081.3|11078.3|11076.8|11068.8|83
1601257200000|2020-09-28 01:40:00|11081.8|11078.8|11087.3|11083.8|11089.3|11085.8|11080.8|11076.3|102
1601257500000|2020-09-28 01:45:00|11087.8|11085.3|11093.8|11088.3|11094.8|11090.3|11086.8|11083.3|111
1601257800000|2020-09-28 01:50:00|11091.8|11089.3|11091.8|11088.3|11097.8|11094.3|11089.3|11084.8|96
1601258100000|2020-09-28 01:55:00|11091.3|11087.8|11092.8|11086.3|11093.3|11090.3|11089.8|11086.3|65
1601258400000|2020-09-28 02:00:00|11089.8|11087.8|11091.8|11086.8|11096.3|11092.8|11089.8|11086.3|77
1601258700000|2020-09-28 02:05:00|11092.3|11087.3|11084.8|11080.3|11096.3|11092.8|11083.8|11078.8|183
1601259000000|2020-09-28 02:10:00|11086.3|11080.8|11087.3|11081.8|11088.3|11085.8|11084.8|11080.3|93
1601259300000|2020-09-28 02:15:00|11085.3|11080.8|11084.3|11078.8|11086.3|11083.8|11080.8|11077.3|62
1601259600000|2020-09-28 02:20:00|11084.8|11081.3|11083.3|11078.3|11088.3|11085.3|11080.3|11077.8|66
1601259900000|2020-09-28 02:25:00|11083.8|11078.8|11083.3|11079.3|11087.3|11083.3|11081.3|11078.3|89
1601260200000|2020-09-28 02:30:00|11082.8|11078.8|11085.3|11081.8|11085.3|11081.8|11079.8|11076.3|99
1601260500000|2020-09-28 02:35:00|11084.8|11082.3|11081.3|11078.3|11085.3|11082.3|11080.3|11077.3|81
1601260800000|2020-09-28 02:40:00|11080.8|11078.8|11084.3|11080.3|11084.8|11081.3|11080.3|11077.3|82
1601261100000|2020-09-28 02:45:00|11084.8|11081.8|11086.8|11082.8|11087.3|11084.3|11083.8|11080.3|83
1601261400000|2020-09-28 02:50:00|11087.3|11083.8|11081.8|11076.3|11087.3|11084.8|11080.3|11076.3|82
1601261700000|2020-09-28 02:55:00|11079.8|11076.8|11081.8|11076.3|11083.8|11081.3|11078.3|11075.3|74
1601262000000|2020-09-28 03:00:00|11081.3|11077.8|11078.8|11075.3|11081.8|11078.8|11077.3|11073.8|138
1601262300000|2020-09-28 03:05:00|11078.3|11073.8|11077.8|11074.8|11080.8|11077.8|11075.8|11073.3|122
1601262600000|2020-09-28 03:10:00|11078.3|11075.3|11077.8|11073.8|11080.8|11077.8|11076.8|11073.8|125
1601262900000|2020-09-28 03:15:00|11078.8|11074.3|11079.8|11075.3|11081.3|11078.3|11078.8|11074.3|65
1601263200000|2020-09-28 03:20:00|11077.8|11076.3|11078.8|11075.8|11079.8|11077.3|11077.3|11074.3|35
1601263500000|2020-09-28 03:25:00|11077.3|11075.3|11079.8|11076.3|11080.3|11077.8|11077.3|11074.8|50
1601263800000|2020-09-28 03:30:00|11080.3|11076.8|11087.8|11084.8|11088.8|11085.3|11078.3|11075.3|356
1601264100000|2020-09-28 03:35:00|11086.8|11084.3|11092.8|11089.8|11094.8|11091.3|11084.8|11081.3|197
1601264400000|2020-09-28 03:40:00|11093.8|11090.3|11096.3|11092.8|11098.3|11095.8|11093.8|11090.3|182
1601264700000|2020-09-28 03:45:00|11092.3|11088.3|11080.4|11078.4|11095.8|11090.3|11064|11062|505026
1601265000000|2020-09-28 03:50:00|11084.4|11082.4|11097.1|11095.1|11104.1|11102.1|11084.4|11082.4|373275
1601265300000|2020-09-28 03:55:00|11096.7|11094.7|11093.3|11091.3|11102.1|11100.1|11088|11086|146400
1601265600000|2020-09-28 04:00:00|11093.4|11091.4|11120.3|11118.3|11122.3|11120.3|11093.2|11091.2|334950
1601265900000|2020-09-28 04:05:00|11120.8|11118.8|11136.5|11134.5|11136.5|11134.5|11115.9|11113.9|279600
1601266200000|2020-09-28 04:10:00|11140.1|11138.1|11132.1|11130.1|11147|11145|11129.8|11127.8|240225
1601266500000|2020-09-28 04:15:00|11131.9|11129.9|11128.7|11126.7|11141|11139|11120|11118|171675
1601266800000|2020-09-28 04:20:00|11128.2|11126.2|11132.8|11130.8|11134.5|11132.5|11124.7|11122.7|65625
1601267100000|2020-09-28 04:25:00|11132.5|11130.5|11131.8|11129.8|11133.1|11131.1|11127.1|11125.1|67875
1601267400000|2020-09-28 04:30:00|11132.1|11130.1|11131.2|11129.2|11143.7|11141.7|11130.6|11128.6|154800
1601267700000|2020-09-28 04:35:00|11131|11129|11142.8|11140.8|11146.8|11144.8|11129.7|11127.7|178050
1601268000000|2020-09-28 04:40:00|11144.7|11142.7|11140.2|11138.2|11152.7|11150.7|11134.4|11132.4|151800
1601268300000|2020-09-28 04:45:00|11140|11138|11133|11131|11144.6|11142.6|11131.9|11129.9|86100
1601268600000|2020-09-28 04:50:00|11133.9|11131.9|11131.9|11129.9|11137.3|11135.3|11130.7|11128.7|96000
1601268900000|2020-09-28 04:55:00|11132.3|11130.3|11140.4|11138.4|11142.3|11140.3|11131.6|11129.6|55125
1601269200000|2020-09-28 05:00:00|11140.8|11138.8|11135.9|11133.9|11143.1|11141.1|11135.9|11133.9|62175
1601269500000|2020-09-28 05:05:00|11134.8|11132.8|11155.7|11153.7|11159.5|11157.5|11134.8|11132.8|234150
1601269800000|2020-09-28 05:10:00|11156.3|11154.3|11155|11153|11161.3|11159.3|11149.1|11147.1|210225
1601270100000|2020-09-28 05:15:00|11155.1|11153.1|11166|11164|11172.1|11170.1|11145.8|11143.8|260175
1601270400000|2020-09-28 05:20:00|11167.6|11165.6|11168.5|11166.5|11180.7|11178.7|11167.4|11165.4|262050
1601270700000|2020-09-28 05:25:00|11169.1|11167.1|11169.4|11167.4|11174.6|11172.6|11164.7|11162.7|125400
1601271000000|2020-09-28 05:30:00|11169.9|11167.9|11175.3|11173.3|11175.3|11173.3|11163.9|11161.9|99000
1601271300000|2020-09-28 05:35:00|11176.9|11174.9|11180|11178|11182.6|11180.6|11170.7|11168.7|135450
1601271600000|2020-09-28 05:40:00|11180.4|11178.4|11175.5|11173.5|11183.1|11181.1|11172|11170|113475
1601271900000|2020-09-28 05:45:00|11175.7|11173.7|11170.4|11168.4|11180.9|11178.9|11168.8|11166.8|105450
1601272200000|2020-09-28 05:50:00|11171.1|11169.1|11178.1|11176.1|11181.2|11179.2|11169.9|11167.9|76125
1601272500000|2020-09-28 05:55:00|11179.2|11177.2|11193.1|11191.1|11196.8|11194.8|11178.1|11176.1|355200
1601272800000|2020-09-28 06:00:00|11192.4|11190.4|11188.5|11186.5|11194|11192|11184.9|11182.9|118275
1601273100000|2020-09-28 06:05:00|11187.8|11185.8|11185.9|11183.9|11190.5|11188.5|11179.6|11177.6|102225
1601273400000|2020-09-28 06:10:00|11186|11184|11177|11175|11186|11184|11176.5|11174.5|99825
1601273700000|2020-09-28 06:15:00|11174.9|11172.9|11170.2|11168.2|11175.2|11173.2|11162.1|11160.1|228075
1601274000000|2020-09-28 06:20:00|11169.9|11167.9|11167.3|11165.3|11174.9|11172.9|11159.8|11157.8|278475
1601274300000|2020-09-28 06:25:00|11167.4|11165.4|11177.7|11175.7|11180.6|11178.6|11167.4|11165.4|150300
1601274600000|2020-09-28 06:30:00|11178.2|11176.2|11179.6|11177.6|11181.5|11179.5|11168.4|11166.4|114975
1601274900000|2020-09-28 06:35:00|11179.9|11177.9|11187.5|11185.5|11190.5|11188.5|11179.6|11177.6|227925
1601275200000|2020-09-28 06:40:00|11187.8|11185.8|11187.7|11185.7|11189.8|11187.8|11182.1|11180.1|78300
1601275500000|2020-09-28 06:45:00|11186.3|11184.3|11184.3|11182.3|11188.1|11186.1|11173.6|11171.6|104700
1601275800000|2020-09-28 06:50:00|11184.5|11182.5|11179.8|11177.8|11185|11183|11176.6|11174.6|46125
1601276100000|2020-09-28 06:55:00|11179.7|11177.7|11180.2|11178.2|11185.2|11183.2|11175.8|11173.8|69000
1601276400000|2020-09-28 07:00:00|11180.7|11178.7|11173.3|11171.3|11186.1|11184.1|11171.4|11169.4|69600
1601276700000|2020-09-28 07:05:00|11173.6|11171.6|11169.3|11167.3|11176.6|11174.6|11166.6|11164.6|108450
1601277000000|2020-09-28 07:10:00|11169.6|11167.6|11168.9|11166.9|11176.8|11174.8|11155.4|11153.4|208875
1601277300000|2020-09-28 07:15:00|11166.8|11164.8|11177.5|11175.5|11177.8|11175.8|11162.9|11160.9|117825
1601277600000|2020-09-28 07:20:00|11178.3|11176.3|11176.2|11174.2|11180.4|11178.4|11167.3|11165.3|136650
1601277900000|2020-09-28 07:25:00|11176.6|11174.6|11196.7|11194.7|11201.2|11199.2|11174.8|11172.8|317850
1601278200000|2020-09-28 07:30:00|11196.6|11194.6|11200.7|11198.7|11207.9|11205.9|11196.6|11194.6|319875
1601278500000|2020-09-28 07:35:00|11201.6|11199.6|11195.2|11193.2|11207.3|11205.3|11195.2|11193.2|161325
1601278800000|2020-09-28 07:40:00|11194.3|11192.3|11194.3|11192.3|11200.6|11198.6|11186.7|11184.7|135450
1601279100000|2020-09-28 07:45:00|11193.4|11191.4|11194.6|11192.6|11199.2|11197.2|11189.2|11187.2|83400
1601279400000|2020-09-28 07:50:00|11194.8|11192.8|11188.6|11186.6|11196.7|11194.7|11188.6|11186.6|89625
1601279700000|2020-09-28 07:55:00|11188|11186|11195.5|11193.5|11198.7|11196.7|11187.2|11185.2|135450
1601280000000|2020-09-28 08:00:00|11194.2|11192.2|11180|11178|11194.2|11192.2|11176.4|11174.4|159525
1601280300000|2020-09-28 08:05:00|11179.8|11177.8|11193.3|11191.3|11194.2|11192.2|11178.2|11176.2|198750
1601280600000|2020-09-28 08:10:00|11193.5|11191.5|11191.6|11189.6|11198.8|11196.8|11189.8|11187.8|87750
1601280900000|2020-09-28 08:15:00|11191.4|11189.4|11196.1|11194.1|11198.5|11196.5|11187.8|11185.8|61350
1601281200000|2020-09-28 08:20:00|11196.4|11194.4|11203.4|11201.4|11209.2|11207.2|11192.5|11190.5|138900
1601281500000|2020-09-28 08:25:00|11203.2|11201.2|11205.1|11203.1|11210.2|11208.2|11201.4|11199.4|104400
1601281800000|2020-09-28 08:30:00|11205.8|11203.8|11212.8|11210.8|11216|11214|11201.1|11199.1|152475
1601282100000|2020-09-28 08:35:00|11213.8|11211.8|11202.8|11200.8|11213.8|11211.8|11197.3|11195.3|121200
1601282400000|2020-09-28 08:40:00|11202.6|11200.6|11206.7|11204.7|11207.5|11205.5|11191.3|11189.3|90525
1601282700000|2020-09-28 08:45:00|11207|11205|11202.2|11200.2|11212.4|11210.4|11198.3|11196.3|80325
1601283000000|2020-09-28 08:50:00|11202.3|11200.3|11200.9|11198.9|11209.1|11207.1|11200.8|11198.8|71700
1601283300000|2020-09-28 08:55:00|11200.8|11198.8|11203.8|11201.8|11205.6|11203.6|11193.6|11191.6|71925
1601283600000|2020-09-28 09:00:00|11203.1|11201.1|11209.2|11207.2|11215.1|11213.1|11197.5|11195.5|133125
1601283900000|2020-09-28 09:05:00|11210.3|11208.3|11203.1|11201.1|11212.8|11210.8|11202.6|11200.6|73425
1601284200000|2020-09-28 09:10:00|11202.7|11200.7|11200.9|11198.9|11202.7|11200.7|11191.7|11189.7|83700
1601284500000|2020-09-28 09:15:00|11200.8|11198.8|11194.6|11192.6|11206.1|11204.1|11193.9|11191.9|83775
1601284800000|2020-09-28 09:20:00|11197|11195|11197.5|11195.5|11201.3|11199.3|11194.4|11192.4|62100
1601285100000|2020-09-28 09:25:00|11197.4|11195.4|11193.7|11191.7|11198.1|11196.1|11184.4|11182.4|149325
1601285400000|2020-09-28 09:30:00|11194|11192|11212.9|11210.9|11221|11219|11187.3|11185.3|244275
1601285700000|2020-09-28 09:35:00|11213.8|11211.8|11217.8|11215.8|11217.8|11215.8|11210.9|11208.9|153975
1601286000000|2020-09-28 09:40:00|11217|11215|11207.6|11205.6|11217.1|11215.1|11207.6|11205.6|176325
1601286300000|2020-09-28 09:45:00|11206|11204|11208.2|11206.2|11208.2|11206.2|11202.2|11200.2|225525
1601286600000|2020-09-28 09:50:00|11207.9|11205.9|11209.8|11207.8|11214.2|11212.2|11207.1|11205.1|304125
1601286900000|2020-09-28 09:55:00|11209.2|11207.2|11217.3|11215.3|11218.3|11216.3|11206|11204|395775
1601287200000|2020-09-28 10:00:00|11218.3|11214.3|11226.3|11222.8|11226.3|11223.3|11213.8|11211.3|567
1601287500000|2020-09-28 10:05:00|11225.8|11223.3|11224.3|11220.3|11227.3|11223.8|11221.3|11218.3|231
1601287800000|2020-09-28 10:10:00|11231|11221|11233.4|11223.4|11235.8|11225.8|11230.2|11220.2|11822398
1601288100000|2020-09-28 10:15:00|11232.8|11222.8|11238.8|11228.8|11240.5|11230.5|11232.2|11222.2|0
1601288400000|2020-09-28 10:20:00|11239.9|11229.9|11235.2|11225.2|11241.7|11231.7|11233.4|11223.4|0
1601288700000|2020-09-28 10:25:00|11235.8|11225.8|11233.3|11223.3|11237.6|11227.6|11230.4|11220.4|0
1601289000000|2020-09-28 10:30:00|11232.8|11222.8|11236.3|11226.3|11238.1|11228.1|11231|11221|0
1601289300000|2020-09-28 10:35:00|11236|11226|11234.5|11224.5|11238.1|11228.1|11232.2|11222.2|0
1601289600000|2020-09-28 10:40:00|11228.3|11218.3|11229.8|11223.3|11230.3|11224.3|11228.3|11218.3|30
1601289900000|2020-09-28 10:45:00|11229.3|11223.8|11228.3|11222.3|11229.3|11223.8|11225.3|11219.8|26
1601290200000|2020-09-28 10:50:00|11229.8|11226.8|11231.8|11228.3|11233.3|11228.8|11227.8|11223.3|42
1601290500000|2020-09-28 10:55:00|11230.3|11227.8|11227.3|11223.8|11231.8|11228.3|11217.8|11213.8|507
1601290800000|2020-09-28 11:00:00|11226.8|11223.3|11227.8|11222.8|11230.8|11227.3|11226.3|11222.3|24
1601291100000|2020-09-28 11:05:00|11228.8|11223.3|11225.3|11219.3|11229.8|11224.3|11225.3|11218.8|12
1601291400000|2020-09-28 11:10:00|11223.3|11219.8|11221.8|11218.8|11226.3|11222.3|11220.3|11216.8|81
1601291700000|2020-09-28 11:15:00|11223.3|11218.3|11219.8|11215.8|11224.8|11221.3|11216.3|11213.3|103
1601292000000|2020-09-28 11:20:00|11220.3|11216.3|11218.8|11214.3|11221.3|11217.8|11217.3|11213.8|85
1601292300000|2020-09-28 11:25:00|11219.8|11214.8|11223.3|11219.3|11224.3|11219.3|11218.8|11214.8|10
1601292600000|2020-09-28 11:30:00|11224.3|11219.8|11229.3|11225.8|11230.8|11226.8|11224.3|11219.8|48
1601292900000|2020-09-28 11:35:00|11229.8|11227.8|11232.8|11228.8|11232.8|11229.3|11229.8|11226.8|30
1601293200000|2020-09-28 11:40:00|11231.8|11228.3|11232.8|11228.3|11232.8|11228.3|11231.8|11226.3|4
1601293500000|2020-09-28 11:45:00|11230.8|11228.8|11229.3|11225.3|11233.3|11228.8|11229.3|11224.3|16
1601293800000|2020-09-28 11:50:00|11228.8|11225.8|11233.8|11229.3|11235.8|11232.8|11228.8|11224.8|38
1601294100000|2020-09-28 11:55:00|11232.8|11229.8|11233.8|11228.8|11234.3|11230.3|11228.8|11226.3|20
1601294400000|2020-09-28 12:00:00|11233.3|11227.3|11238.3|11232.8|11238.3|11232.8|11232.3|11224.8|15
1601294700000|2020-09-28 12:05:00|11238.8|11233.3|11241.3|11237.3|11242.8|11237.8|11237.8|11233.3|70
1601295000000|2020-09-28 12:10:00|11240.8|11237.8|11241.8|11239.3|11243.8|11240.8|11240.8|11236.3|74
1601295300000|2020-09-28 12:15:00|11242.8|11239.8|11245.3|11241.3|11246.3|11243.3|11240.8|11237.3|114
1601295600000|2020-09-28 12:20:00|11244.8|11240.3|11245.3|11239.8|11246.8|11241.8|11243.8|11239.8|9
1601295900000|2020-09-28 12:25:00|11246.3|11240.3|11245.8|11241.3|11246.3|11241.8|11242.3|11238.8|14
1601296200000|2020-09-28 12:30:00|11246.3|11241.8|11243.8|11239.8|11246.8|11243.3|11242.8|11239.3|41
1601296500000|2020-09-28 12:35:00|11244.3|11240.3|11242.8|11237.8|11247.3|11244.8|11241.3|11237.8|42
1601296800000|2020-09-28 12:40:00|11243.8|11238.3|11246.3|11241.3|11247.3|11244.3|11241.3|11237.8|32
1601297100000|2020-09-28 12:45:00|11246.8|11241.8|11245.8|11241.8|11247.3|11243.3|11240.3|11237.8|64
1601297400000|2020-09-28 12:50:00|11245.3|11239.8|11241.8|11238.3|11245.3|11241.8|11241.8|11238.3|33
1601297700000|2020-09-28 12:55:00|11242.3|11238.8|11241.3|11237.8|11243.8|11240.3|11240.8|11237.8|23
1601298000000|2020-09-28 13:00:00|11241.8|11238.3|11242.8|11237.8|11244.8|11241.3|11241.8|11237.8|11
1601298300000|2020-09-28 13:05:00|11241.3|11238.3|11241.3|11237.3|11241.8|11238.3|11237.8|11234.8|33
1601298600000|2020-09-28 13:10:00|11243.3|11237.8|11240.8|11235.3|11243.8|11240.3|11240.8|11235.3|25
1601298900000|2020-09-28 13:15:00|11239.3||11238.8||11239.3||11238.8||1
1601299200000|2020-09-28 13:20:00|11238.3|11234.3|11238.3|11233.8|11241.8|11238.3|11236.3|11233.8|19
1601299500000|2020-09-28 13:25:00|11235.8|11233.3|11239.8|11234.8|11240.3|11236.8|11235.8|11232.8|26
1601299800000|2020-09-28 13:30:00|11238.8|11234.3|11247.3|11242.3|11249.8|11246.8|11238.8|11234.3|221
1601300100000|2020-09-28 13:35:00|11247.8|11242.8|11228.8|11224.3|11252.3|11248.3|11226.3|11223.8|246
1601300400000|2020-09-28 13:40:00|11229.3|11224.8|11220.3|11215.3|11239.8|11236.3|11219.8|11215.3|199
1601300700000|2020-09-28 13:45:00|11219.8|11215.8|11225.3|11220.3|11230.8|11227.8|11215.8|11212.8|164
1601301000000|2020-09-28 13:50:00|11224.3|11218.8|11219.8|11214.8|11228.3|11225.8|11217.8|11213.8|133
1601301300000|2020-09-28 13:55:00|11219.3|11214.3|11231.8|11226.3|11231.8|11227.3|11216.8|11213.3|111
1601301600000|2020-09-28 14:00:00|11232.3|11227.3|11237.8|11234.3|11237.8|11234.3|11226.8|11222.3|112
1601301900000|2020-09-28 14:05:00|11237.3|11233.8|11226.3|11221.3|11237.8|11235.3|11224.3|11220.3|149
1601302200000|2020-09-28 14:10:00|11225.8|11221.8|11234.8|11230.8|11234.8|11231.3|11221.3|11217.3|230
1601302500000|2020-09-28 14:15:00|11235.8|11231.3|11240.8|11237.3|11242.8|11239.8|11232.8|11229.3|241
1601302800000|2020-09-28 14:20:00|11239.8|11236.8|11235.8|11232.8|11244.8|11242.3|11234.8|11231.3|179
1601303100000|2020-09-28 14:25:00|11235.3|11231.8|11236.3|11232.3|11244.3|11241.8|11235.3|11231.8|121
1601303400000|2020-09-28 14:30:00|11236.8|11231.8|11233.3|11229.3|11243.3|11240.3|11229.3|11226.3|299
1601303700000|2020-09-28 14:35:00|11234.3|11229.8|11212.8|11210.3|11235.3|11230.8|11212.8|11209.8|413
1601304000000|2020-09-28 14:40:00|11212.3|11209.8|11218.3|11215.3|11220.8|11217.3|11212.3|11209.3|246
1601304300000|2020-09-28 14:45:00|11217.3|11214.3|11217.8|11212.3|11222.3|11219.8|11212.3|11208.8|235
1601304600000|2020-09-28 14:50:00|11217.3|11212.8|11216.8|11212.3|11220.8|11216.8|11213.3|11209.8|165
1601304900000|2020-09-28 14:55:00|11216.3|11211.8|11218.8|11214.8|11219.8|11215.8|11212.8|11209.3|78
1601305200000|2020-09-28 15:00:00|11219.3|11219.8|11219.8|11216.3|11223.3|11220.8|11218.8|11214.8|75
1601305500000|2020-09-28 15:05:00|11220.3|11216.8|11226.3|11222.3|11227.3|11223.8|11217.3|11213.8|115
1601305800000|2020-09-28 15:10:00|11227.3|11221.8|11226.8|11222.8|11228.3|11224.8|11223.3|11219.3|44
1601306100000|2020-09-28 15:15:00|11227.8|11223.3|11228.8|11224.8|11229.3|11226.3|11223.8|11219.8|54
1601306400000|2020-09-28 15:20:00|11229.3|11225.3|11230.3|11226.8|11232.3|11228.3|11219.8|11216.3|163
1601306700000|2020-09-28 15:25:00|11230.8|11227.3|11230.8|11225.3|11230.8|11227.3|11220.8|11217.3|41
1601307000000|2020-09-28 15:30:00|11230.3|11224.3|11230.3|11224.8|11236.8|11233.3|11226.8|11222.3|162
1601307300000|2020-09-28 15:35:00|11228.8|11225.3|11233.8|11230.3|11237.3|11233.8|11228.3|11222.3|115
1601307600000|2020-09-28 15:40:00|11233.3|11229.8|11235.3|11231.3|11235.8|11232.3|11229.8|11226.3|76
1601307900000|2020-09-28 15:45:00|11235.8|11231.8|11230.3|11225.8|11235.8|11232.3|11226.3|11222.8|68
1601308200000|2020-09-28 15:50:00|11230.8|11226.3|11231.8|11226.8|11232.8|11226.8|11228.3|11223.8|7
1601308500000|2020-09-28 15:55:00|11230.8|11225.8|11226.3|11220.8|11230.8|11226.3|11221.3|11218.8|48
1601308800000|2020-09-28 16:00:00|11224.8|11219.8|11220.8|11215.8|11226.3|11219.8|11218.8|11213.8|9
1601309100000|2020-09-28 16:05:00|11220.3|11214.3|11220.8|11215.8|11220.8|11215.8|11215.8|11213.3|33
1601309400000|2020-09-28 16:10:00|11219.3|11218.3|11222.8|11218.8|11223.3|11219.8|11217.8|11213.3|40
1601309700000|2020-09-28 16:15:00|11222.3|11218.3|11213.8|11208.3|11222.3|11219.8|11210.3|11207.8|89
1601310000000|2020-09-28 16:20:00|11213.3|11209.8|11217.3|11211.3|11217.8|11211.8|11210.3|11207.3|24
1601310300000|2020-09-28 16:25:00|11217.8|11214.3|11214.8|11210.3|11217.8|11214.3|11211.3|11206.8|78
1601310600000|2020-09-28 16:30:00|11215.3|11209.8|11214.8|11210.3|11215.8|11210.3|11206.3|11203.3|30
1601310900000|2020-09-28 16:35:00|11215.8|11209.8|11217.3|11212.3|11220.8|11214.8|11214.3|11209.8|34
1601311200000|2020-09-28 16:40:00|11218.3|11212.8|11219.8|11215.8|11220.8|11215.8|11216.8|11212.8|24
1601311500000|2020-09-28 16:45:00|11220.8|11216.3|11220.3|11216.3|11222.3|11218.8|11217.8|11214.8|57
1601311800000|2020-09-28 16:50:00|11221.8|11216.8|11223.8|11220.3|11224.8|11221.3|11221.3|11216.8|61
1601312100000|2020-09-28 16:55:00|11223.3|11219.8|11225.3|11221.8|11225.8|11221.8|11221.8|11218.8|107
1601312400000|2020-09-28 17:00:00|11225.8|11222.3|11219.8|11216.3|11225.8|11222.3|11219.8|11216.3|50
1601312700000|2020-09-28 17:05:00|11219.3|11214.8|11218.8|11214.8|11223.3|11219.8|11218.8|11214.8|115
1601313000000|2020-09-28 17:10:00|11219.3|11215.3|11221.3|11216.8|11221.3|11216.8|11217.8|11214.3|15
1601313300000|2020-09-28 17:15:00|11221.8|11217.3|11220.3|11215.8|11223.3|11219.3|11219.8|11215.3|18
1601313600000|2020-09-28 17:20:00|11219.8|11216.3|11222.3|11218.8|11224.8|11220.8|11219.3|11215.8|109
1601313900000|2020-09-28 17:25:00|11222.8|11218.3|11220.8|11216.8|11223.3|11219.3|11219.8|11216.3|17
1601314200000|2020-09-28 17:30:00|11220.3|11217.3|11224.8|11221.3|11225.8|11222.8|11220.3|11217.3|81
1601314500000|2020-09-28 17:35:00|11225.3|11221.8|11223.8|11220.3|11225.3|11221.8|11223.3|11218.3|73
1601314800000|2020-09-28 17:40:00|11223.3|11221.3|11221.3|11217.3|11225.3|11222.3|11220.8|11216.3|36
1601315100000|2020-09-28 17:45:00|11222.3|11217.8|11223.3|11220.3|11224.8|11221.3|11219.3|11216.3|28
1601315400000|2020-09-28 17:50:00|11222.3|11219.8|11222.8|11218.8|11223.8|11220.8|11220.3|11217.3|134
1601315700000|2020-09-28 17:55:00|11223.3|11219.3|11223.8|11219.8|11224.8|11221.8|11222.3|11219.3|27
1601316000000|2020-09-28 18:00:00|11224.8|11220.3|11219.3|11216.3|11224.8|11221.3|11217.8|11214.3|52
1601316300000|2020-09-28 18:05:00|11220.3|11216.8|11224.8|11221.3|11225.8|11222.8|11220.3|11216.8|145
1601316600000|2020-09-28 18:10:00|11224.3|11220.8|11229.3|11225.8|11230.8|11226.8|11223.8|11220.3|74
1601316900000|2020-09-28 18:15:00|11229.8|11226.3|11229.8|11225.8|11232.8|11228.3|11229.3|11225.8|14
1601317200000|2020-09-28 18:20:00|11229.3|11224.8|11225.8|11221.8|11229.3|11224.8|11223.3|11219.3|39
1601317500000|2020-09-28 18:25:00|11225.3|11221.3|11228.8|11224.3|11229.8|11226.8|11224.8|11221.3|36
1601317800000|2020-09-28 18:30:00|11228.3|11224.8|11232.3|11228.8|11233.3|11230.8|11228.3|11224.8|60
1601318100000|2020-09-28 18:35:00|11231.8|11228.3|11233.3|11229.8|11233.3|11229.8|11229.3|11226.3|47
1601318400000|2020-09-28 18:40:00|11234.3|11230.3|11234.3|11230.8|11235.8|11232.3|11230.8|11227.3|50
1601318700000|2020-09-28 18:45:00|11233.8|11229.8|11233.3|11228.8|11237.8|11234.3|11232.8|11228.8|36
1601319000000|2020-09-28 18:50:00|11233.8|11229.3|11232.3|11228.8|11235.8|11232.3|11232.3|11228.8|24
1601319300000|2020-09-28 18:55:00|11232.8|11229.3|11231.3|11227.8|11233.8|11230.3|11229.8|11226.3|31
1601319600000|2020-09-28 19:00:00|11230.8|11227.3|11226.8|11223.3|11230.8|11227.3|11224.3|11221.3|67
1601319900000|2020-09-28 19:05:00|11226.3|11222.8|11222.8|11219.3|11227.8|11224.3|11221.3|11218.8|17
1601320200000|2020-09-28 19:10:00|11223.3|11220.3|11227.8|11224.3|11227.8|11225.3|11221.8|11218.8|28
1601320500000|2020-09-28 19:15:00|11227.3|11223.8|11226.3|11222.3|11229.3|11226.3|11223.3|11220.3|60
1601320800000|2020-09-28 19:20:00|11226.8|11223.3|11228.3|11224.3|11230.8|11226.8|11226.3|11222.3|48
1601321100000|2020-09-28 19:25:00|11229.3|11224.8|11234.3|11231.3|11234.8|11231.8|11228.8|11224.8|114
1601321400000|2020-09-28 19:30:00|11233.8|11230.3|11226.8|11222.3|11233.8|11230.3|11221.8|11218.8|112
1601321700000|2020-09-28 19:35:00|11228.3|11222.8|11232.3|11229.8|11233.3|11229.8|11226.3|11222.8|107
1601322000000|2020-09-28 19:40:00|11231.8|11227.3|11235.8|11232.3|11237.3|11234.3|11230.8|11227.3|171
1601322300000|2020-09-28 19:45:00|11234.3|11231.3|11230.3|11226.3|11235.8|11232.3|11228.3|11225.3|118
1601322600000|2020-09-28 19:50:00|11229.8|11225.3|11232.8|11229.3|11232.8|11229.3|11226.3|11223.8|144
1601322900000|2020-09-28 19:55:00|11232.3|11228.3|11239.8|11236.3|11239.8|11236.3|11229.8|11226.3|231
1601323200000|2020-09-28 20:00:00|11240.3|11235.8|11238.3|11234.8|11240.8|11237.3|11237.3|11232.8|14
1601323500000|2020-09-28 20:05:00|11237.8|11235.3|11235.3|11231.3|11237.8|11235.3|11235.3|11231.3|0
1601323800000|2020-09-28 20:10:00|11235.8|11231.8|11239.3|11235.3|11239.3|11235.8|11235.3|11231.3|14
1601324100000|2020-09-28 20:15:00|11238.8|11235.8|11239.8|11236.8|11239.8|11236.8|11238.8|11235.3|13
1601324400000|2020-09-28 20:20:00|11239.3|11236.3|11239.8|11235.3|11239.8|11237.3|11238.8|11235.3|15
1601324700000|2020-09-28 20:25:00|11239.3|11234.8|11238.8|11234.8|11239.8|11234.8|11237.8|11234.8|1
1601325000000|2020-09-28 20:30:00|11239.8|11235.3|11242.3|11236.3|11242.3|11236.8|11239.3|11235.3|13
1601325600000|2020-09-28 20:40:00|11241.3|11235.8|11241.8|11236.3|11241.8|11236.3|11240.3|11235.8|2
1601325900000|2020-09-28 20:45:00|11239.8|11235.3|11240.8|11233.8|11240.8|11235.3|11237.3|11233.8|2
1601326200000|2020-09-28 20:50:00|11240.3|11231.8|11238.3|11230.3|11240.3|11231.8|11236.8|11230.3|7
1601326500000|2020-09-28 20:55:00|11236.3|11230.8|11243.3|11233.8|11243.3|11233.8|11235.3|11230.3|19
1601327400000|2020-09-28 21:10:00|11246.8|11236.8|11246.8|11236.8|11246.8|11236.8|11246.8|11236.8|11877882
1601327700000|2020-09-28 21:15:00|11246.7|11236.7|11246.5|11236.5|11246.8|11236.8|11246.1|11236.1|0
1601328000000|2020-09-28 21:20:00|11246.1|11236.1|11246.6|11236.6|11246.6|11236.6|11246|11236|0
1601328300000|2020-09-28 21:25:00|11246.5|11236.5|11247.6|11237.6|11247.6|11237.6|11246.5|11236.5|0
1601328600000|2020-09-28 21:30:00|11247.7|11237.7|11246.8|11236.8|11247.7|11237.7|11246.4|11236.4|0
1601328900000|2020-09-28 21:35:00|11246.4|11236.4|11246|11236|11246.6|11236.6|11246|11236|0
1601329200000|2020-09-28 21:40:00|11245.8|11235.8|11245.8|11235.8|11245.8|11235.8|11245.8|11235.8|0
1601329500000|2020-09-28 21:45:00|11246|11236|11246.2|11236.2|11246.2|11236.2|11246|11236|0
1601329800000|2020-09-28 21:50:00|11246.3|11236.3|11247|11237|11247.3|11237.3|11245.5|11235.5|0
1601330100000|2020-09-28 21:55:00|11247.1|11237.1|11248|11238|11248|11238|11246.5|11236.5|0
1601330400000|2020-09-28 22:00:00|11246|11236|11249.5|11239.5|11251.6|11241.6|11244.2|11234.2|0
1601330700000|2020-09-28 22:05:00|11249.8|11239.8|11249.7|11239.7|11251.4|11241.4|11248.6|11238.6|0
1601331000000|2020-09-28 22:10:00|11249.1|11239.1|11250.1|11240.1|11251.5|11241.5|11248|11238|0
1601331300000|2020-09-28 22:15:00|11250.4|11240.4|11252.4|11242.4|11252.7|11242.7|11248.6|11238.6|0
1601331600000|2020-09-28 22:20:00|11252.1|11242.1|11254.6|11244.6|11255.2|11245.2|11251.5|11241.5|0
1601331900000|2020-09-28 22:25:00|11255.2|11245.2|11254.6|11244.6|11255.2|11245.2|11254|11244|0
1601332200000|2020-09-28 22:30:00|11254.9|11244.9|11252.9|11242.9|11255.2|11245.2|11252.3|11242.3|0
1601332500000|2020-09-28 22:35:00|11252.3|11242.3|11256.4|11246.4|11259|11249|11252.3|11242.3|0
1601332800000|2020-09-28 22:40:00|11257.3|11247.3|11256.4|11246.4|11257.6|11247.6|11255.8|11245.8|0
1601333100000|2020-09-28 22:45:00|11255.8|11245.8|11253.4|11243.4|11255.8|11245.8|11253.4|11243.4|0
1601333700000|2020-09-28 22:55:00|11254.6|11244.6|11255.7|11245.7|11255.7|11245.7|11254|11244|0
1601334000000|2020-09-28 23:00:00|11255.2|11245.2|11256.3|11246.3|11256.9|11246.9|11255.2|11245.2|0
1601334300000|2020-09-28 23:05:00|11256.6|11246.6|11256.3|11246.3|11256.9|11246.9|11255.7|11245.7|0
1601334600000|2020-09-28 23:10:00|11255.7|11245.7|11255.2|11245.2|11256.3|11246.3|11254.6|11244.6|0
1601334900000|2020-09-28 23:15:00|11255.5|11245.5|11257.5|11247.5|11257.5|11247.5|11255.2|11245.2|0
1601335200000|2020-09-28 23:20:00|11258.1|11248.1|11258.1|11248.1|11261.2|11251.2|11257.6|11247.6|0
1601335500000|2020-09-28 23:25:00|11258.7|11248.7|11257|11247|11258.7|11248.7|11257|11247|0
1601335800000|2020-09-28 23:30:00|11257.2|11247.2|11257.5|11247.5|11258.7|11248.7|11255.8|11245.8|0
1601336100000|2020-09-28 23:35:00|11257.8|11247.8|11257|11247|11258.4|11248.4|11256.7|11246.7|0
1601336400000|2020-09-28 23:40:00|11257.5|11247.5|11258.1|11248.1|11258.7|11248.7|11256.4|11246.4|0
1601336700000|2020-09-28 23:45:00|11258.4|11248.4|11259.3|11249.3|11259.6|11249.6|11257.5|11247.5|0
1601337000000|2020-09-28 23:50:00|11259.9|11249.9|11262.8|11252.8|11262.8|11252.8|11258.1|11248.1|0
1601337300000|2020-09-28 23:55:00|11262.3|11252.3|11261.1|11251.1|11262.8|11252.8|11258.7|11248.7|0
1601337600000|2020-09-29 00:00:00|11260.5|11250.5|11258.8|11248.8|11261.4|11251.4|11257|11247|0
1601337900000|2020-09-29 00:05:00|11259.4|11249.4|11261.7|11251.7|11261.7|11251.7|11259.4|11249.4|0
1601338200000|2020-09-29 00:10:00|11262.3|11252.3|11266.5|11256.5|11266.5|11256.5|11262|11252|0
1601338500000|2020-09-29 00:15:00|11265.9|11255.9|11264.7|11254.7|11266.5|11256.5|11263.5|11253.5|0
1601338800000|2020-09-29 00:20:00|11264.4|11254.4|11262.4|11252.4|11264.4|11254.4|11260.6|11250.6|0
1601339100000|2020-09-29 00:25:00|11261.8|11251.8|11261.8|11251.8|11264.1|11254.1|11261.2|11251.2|0
1601339400000|2020-09-29 00:30:00|11262.4|11252.4|11259.3|11249.3|11263.6|11253.6|11258.7|11248.7|0
1601339700000|2020-09-29 00:35:00|11258.9|11248.9|11264.8|11254.8|11264.8|11254.8|11257.7|11247.7|0
1601340000000|2020-09-29 00:40:00|11264.5|11254.5|11263.6|11253.6|11264.8|11254.8|11263|11253|0
1601340300000|2020-09-29 00:45:00|11263.9|11253.9|11264.8|11254.8|11266|11256|11263.6|11253.6|0
1601340600000|2020-09-29 00:50:00|11265.4|11255.4|11262.4|11252.4|11265.4|11255.4|11262.4|11252.4|0
1601340900000|2020-09-29 00:55:00|11261.9|11251.9|11263|11253|11264.2|11254.2|11261.5|11251.5|0
1601341200000|2020-09-29 01:00:00|11263.6|11253.6|11238.9|11235.4|11263.6|11253.6|11232.9|11227.4|247
1601341500000|2020-09-29 01:05:00|11239.4|11236.9|11259.9|11252.9|11261.4|11258.4|11239.4|11235.4|148
1601341800000|2020-09-29 01:10:00|11259.4|11252.4|11247.4|11242.4|11259.4|11252.4|11243.4|11239.9|66
1601342100000|2020-09-29 01:15:00|11246.4|11240.9|11226.4|11221.4|11246.4|11240.9|11224.9|11220.9|187
1601342400000|2020-09-29 01:20:00|11225.9|11219.9|11227.4|11223.4|11233.9|11230.4|11221.9|11219.4|127
1601342700000|2020-09-29 01:25:00|11226.4|11222.4|11225.4|11220.9|11231.9|11227.9|11225.4|11219.9|88
1601343000000|2020-09-29 01:30:00|11226.4|11221.4|11221.9|11216.9|11227.9|11223.4|11218.4|11214.9|178
1601343300000|2020-09-29 01:35:00|11220.4|11217.4|11221.9|11215.9|11221.9|11217.9|11212.9|11209.9|158
1601343600000|2020-09-29 01:40:00|11219.9|11216.4|11218.4|11214.4|11221.9|11217.9|11216.4|11211.4|50
1601343900000|2020-09-29 01:45:00|11218.9|11216.4|11219.9|11215.9|11226.9|11221.4|11218.9|11214.9|81
1601344200000|2020-09-29 01:50:00|11222.4|11216.4|11228.4|11222.9|11228.9|11222.9|11219.9|11216.4|117
1601344500000|2020-09-29 01:55:00|11228.9|11226.4|11230.9|11226.4|11234.4|11229.4|11227.9|11223.9|46
1601344800000|2020-09-29 02:00:00|11231.4|11226.9|11227.9|11223.4|11231.9|11226.9|11225.4|11220.9|91
1601345100000|2020-09-29 02:05:00|11228.9|11223.9|11233.4|11228.9|11233.9|11228.9|11226.9|11223.4|68
1601345400000|2020-09-29 02:10:00|11232.4|11229.4|11242.4|11237.9|11246.4|11241.9|11232.4|11229.4|121
1601345700000|2020-09-29 02:15:00|11241.4|11237.4|11236.9|11233.4|11241.4|11237.4|11236.9|11232.9|30
1601346000000|2020-09-29 02:20:00|11234.9|11231.4|11232.4|11228.4|11234.9|11231.4|11228.9|11225.9|39
1601346300000|2020-09-29 02:25:00|11231.9|11228.9|11233.9|11229.9|11236.9|11233.9|11230.9|11228.4|57
1601346600000|2020-09-29 02:30:00|11232.4|11229.4|11229.9|11224.9|11232.9|11229.9|11225.9|11222.9|107
1601346900000|2020-09-29 02:35:00|11228.4|11225.4|11225.4|11220.4|11229.9|11225.4|11225.4|11219.4|56
1601347200000|2020-09-29 02:40:00|11224.9|11219.4|11231.9|11225.9|11231.9|11225.9|11223.4|11219.4|26
1601347500000|2020-09-29 02:45:00|11231.4|11226.4|11230.9|11226.9|11231.9|11229.4|11228.9|11225.4|32
1601347800000|2020-09-29 02:50:00|11229.9|11226.4|11236.9|11230.9|11236.9|11232.9|11229.4|11226.4|43
1601348100000|2020-09-29 02:55:00|11236.4|11231.4|11237.4|11233.4|11240.9|11236.4|11236.4|11231.4|52
1601348400000|2020-09-29 03:00:00|11236.9|11233.9|11237.4|11233.9|11239.4|11234.9|11232.9|11229.9|90
1601348700000|2020-09-29 03:05:00|11238.4|11234.9|11238.9|11235.9|11240.9|11237.4|11236.9|11233.9|55
1601349000000|2020-09-29 03:10:00|11239.4|11236.4|11251.9|11247.4|11251.9|11247.4|11238.4|11234.9|161
1601349300000|2020-09-29 03:15:00|11251.4|11247.9|11239.4|11235.4|11251.4|11248.4|11237.9|11235.4|103
1601349600000|2020-09-29 03:20:00|11238.4|11234.4|11241.4|11237.4|11241.9|11239.4|11238.4|11234.4|67
1601349900000|2020-09-29 03:25:00|11240.9|11237.9|11240.4|11236.4|11241.9|11238.4|11236.4|11233.4|84
1601350200000|2020-09-29 03:30:00|11238.9|11236.9|11245.4|11240.9|11246.9|11244.4|11234.9|11227.9|211
1601350500000|2020-09-29 03:35:00|11245.9|11241.4|11250.9|11247.4|11252.9|11249.4|11245.9|11241.4|166
1601350800000|2020-09-29 03:40:00|11251.4|11247.9|11255.9|11252.9|11258.9|11256.4|11250.9|11247.9|367
1601351100000|2020-09-29 03:45:00|11255.4|11250.9|11265.7|11263.7|11266.1|11264.1|11238.7|11236.7|645499
1601351400000|2020-09-29 03:50:00|11269.7|11267.7|11263.8|11261.8|11271|11269|11262.6|11260.6|402300
1601351700000|2020-09-29 03:55:00|11264|11262|11258.1|11256.1|11265.1|11263.1|11257.4|11255.4|220200
1601352000000|2020-09-29 04:00:00|11259.2|11257.2|11235.7|11233.7|11259.3|11257.3|11234.4|11232.4|299775
1601352300000|2020-09-29 04:05:00|11236.1|11234.1|11229.3|11227.3|11244.2|11242.2|11217.2|11215.2|345825
1601352600000|2020-09-29 04:10:00|11229|11227|11245.2|11243.2|11246.2|11244.2|11228|11226|235200
1601352900000|2020-09-29 04:15:00|11245.7|11243.7|11239.3|11237.3|11245.7|11243.7|11234|11232|109875
1601353200000|2020-09-29 04:20:00|11239|11237|11225.9|11223.9|11239.7|11237.7|11215.3|11213.3|195375
1601353500000|2020-09-29 04:25:00|11225.4|11223.4|11227.6|11225.6|11233.9|11231.9|11214.6|11212.6|130050
1601353800000|2020-09-29 04:30:00|11228.1|11226.1|11221.4|11219.4|11228.1|11226.1|11215.9|11213.9|100650
1601354100000|2020-09-29 04:35:00|11220.3|11218.3|11221.5|11219.5|11230.6|11228.6|11216.5|11214.5|106950
1601354400000|2020-09-29 04:40:00|11220.4|11218.4|11233.3|11231.3|11239.1|11237.1|11220.1|11218.1|102150
1601354700000|2020-09-29 04:45:00|11233.7|11231.7|11243.5|11241.5|11247.6|11245.6|11226.5|11224.5|143850
1601355000000|2020-09-29 04:50:00|11244.9|11242.9|11241.9|11239.9|11248|11246|11237.8|11235.8|109275
1601355300000|2020-09-29 04:55:00|11241.7|11239.7|11232.7|11230.7|11243.5|11241.5|11227.9|11225.9|86625
1601355600000|2020-09-29 05:00:00|11232.3|11230.3|11233|11231|11236.2|11234.2|11226.6|11224.6|73500
1601355900000|2020-09-29 05:05:00|11234|11232|11222.9|11220.9|11235.7|11233.7|11220.3|11218.3|87000
1601356200000|2020-09-29 05:10:00|11223.3|11221.3|11220|11218|11228.7|11226.7|11216.7|11214.7|84150
1601356500000|2020-09-29 05:15:00|11219.8|11217.8|11193.4|11191.4|11220.5|11218.5|11191.1|11189.1|494550
1601356800000|2020-09-29 05:20:00|11192.9|11190.9|11199.7|11197.7|11201.7|11199.7|11186.7|11184.7|233625
1601357100000|2020-09-29 05:25:00|11200|11198|11196.9|11194.9|11207.9|11205.9|11196.9|11194.9|121350
1601357400000|2020-09-29 05:30:00|11196.7|11194.7|11184.1|11182.1|11202.1|11200.1|11181.9|11179.9|239550
1601357700000|2020-09-29 05:35:00|11181.9|11179.9|11179.5|11177.5|11190.9|11188.9|11176.6|11174.6|211200
1601358000000|2020-09-29 05:40:00|11178.5|11176.5|11188.7|11186.7|11188.7|11186.7|11172.2|11170.2|292950
1601358300000|2020-09-29 05:45:00|11187.8|11185.8|11188.9|11186.9|11193.9|11191.9|11181.6|11179.6|134175
1601358600000|2020-09-29 05:50:00|11189|11187|11192|11190|11193.9|11191.9|11180|11178|93300
1601358900000|2020-09-29 05:55:00|11192.8|11190.8|11198.6|11196.6|11199.2|11197.2|11191.1|11189.1|179250
1601359200000|2020-09-29 06:00:00|11199.2|11197.2|11202.6|11200.6|11202.6|11200.6|11195|11193|277200
1601359500000|2020-09-29 06:05:00|11203|11201|11221.1|11219.1|11222.4|11220.4|11192.9|11190.9|250575
1601359800000|2020-09-29 06:10:00|11221.6|11219.6|11219.7|11217.7|11232|11230|11218|11216|225975
1601360100000|2020-09-29 06:15:00|11217.9|11215.9|11208.9|11206.9|11219.9|11217.9|11207.8|11205.8|119700
1601360400000|2020-09-29 06:20:00|11211.9|11209.9|11212.2|11210.2|11213.8|11211.8|11206.7|11204.7|60825
1601360700000|2020-09-29 06:25:00|11213|11211|11211.1|11209.1|11214.1|11212.1|11205.3|11203.3|57450
1601361000000|2020-09-29 06:30:00|11210.5|11208.5|11215|11213|11216.2|11214.2|11208.3|11206.3|61050
1601361300000|2020-09-29 06:35:00|11214.8|11212.8|11210.6|11208.6|11218.4|11216.4|11208.5|11206.5|141300
1601361600000|2020-09-29 06:40:00|11210.4|11208.4|11202.2|11200.2|11210.7|11208.7|11196.8|11194.8|234300
1601361900000|2020-09-29 06:45:00|11202.1|11200.1|11200.8|11198.8|11205.4|11203.4|11197.5|11195.5|60375
1601362200000|2020-09-29 06:50:00|11200.4|11198.4|11209.9|11207.9|11213.6|11211.6|11198.9|11196.9|112425
1601362500000|2020-09-29 06:55:00|11210.6|11208.6|11212.2|11210.2|11218.1|11216.1|11209.9|11207.9|55725
1601362800000|2020-09-29 07:00:00|11210.6|11208.6|11205|11203|11212.2|11210.2|11199.4|11197.4|80400
1601363100000|2020-09-29 07:05:00|11203.8|11201.8|11190.9|11188.9|11203.8|11201.8|11190.2|11188.2|101775
1601363400000|2020-09-29 07:10:00|11190.5|11188.5|11182.6|11180.6|11191.7|11189.7|11181.6|11179.6|147150
1601363700000|2020-09-29 07:15:00|11182.7|11180.7|11166.7|11164.7|11182.8|11180.8|11166.6|11164.6|248700
1601364000000|2020-09-29 07:20:00|11162.2|11160.2|11186.8|11184.8|11189.5|11187.5|11161.2|11159.2|220800
1601364300000|2020-09-29 07:25:00|11187|11185|11191.9|11189.9|11201|11199|11187|11185|150900
1601364600000|2020-09-29 07:30:00|11192.4|11190.4|11195.3|11193.3|11198.8|11196.8|11182.4|11180.4|91650
1601364900000|2020-09-29 07:35:00|11195.5|11193.5|11198.3|11196.3|11203|11201|11194|11192|75600
1601365200000|2020-09-29 07:40:00|11198.4|11196.4|11185.9|11183.9|11198.4|11196.4|11185.3|11183.3|70125
1601365500000|2020-09-29 07:45:00|11185.7|11183.7|11189|11187|11193.3|11191.3|11181|11179|55125
1601365800000|2020-09-29 07:50:00|11189.7|11187.7|11183.8|11181.8|11189.7|11187.7|11181|11179|49200
1601366100000|2020-09-29 07:55:00|11185.9|11183.9|11192|11190|11199.1|11197.1|11184.8|11182.8|68625
1601366400000|2020-09-29 08:00:00|11191.9|11189.9|11177.4|11175.4|11192|11190|11170.1|11168.1|126225
1601366700000|2020-09-29 08:05:00|11177.8|11175.8|11182.1|11180.1|11189.9|11187.9|11176.4|11174.4|63450
1601367000000|2020-09-29 08:10:00|11182.9|11180.9|11193.2|11191.2|11195.7|11193.7|11173.4|11171.4|100950
1601367300000|2020-09-29 08:15:00|11192.7|11190.7|11217.4|11215.4|11218.8|11216.8|11190.9|11188.9|233025
1601367600000|2020-09-29 08:20:00|11219.1|11217.1|11231.8|11229.8|11232.6|11230.6|11214.9|11212.9|298875
1601367900000|2020-09-29 08:25:00|11232.9|11230.9|11228.1|11226.1|11240.5|11238.5|11223.5|11221.5|269100
1601368200000|2020-09-29 08:30:00|11226.5|11224.5|11226.7|11224.7|11233.2|11231.2|11220.9|11218.9|115050
1601368500000|2020-09-29 08:35:00|11226.9|11224.9|11212.7|11210.7|11229.9|11227.9|11209.7|11207.7|125925
1601368800000|2020-09-29 08:40:00|11213|11211|11222.8|11220.8|11223|11221|11212.6|11210.6|72600
1601369100000|2020-09-29 08:45:00|11222.7|11220.7|11244|11242|11253|11251|11220.9|11218.9|466500
1601369400000|2020-09-29 08:50:00|11245.3|11243.3|11248.9|11246.9|11252.5|11250.5|11239.7|11237.7|279600
1601369700000|2020-09-29 08:55:00|11248.8|11246.8|11248.9|11246.9|11256.7|11254.7|11247.7|11245.7|234600
1601370000000|2020-09-29 09:00:00|11249.1|11247.1|11258.6|11256.6|11265.9|11263.9|11248.9|11246.9|409650
1601370300000|2020-09-29 09:05:00|11260.4|11258.4|11255.3|11253.3|11264.7|11262.7|11251.9|11249.9|147150
1601370600000|2020-09-29 09:10:00|11256.7|11254.7|11252.3|11250.3|11264.2|11262.2|11251.2|11249.2|87375
1601370900000|2020-09-29 09:15:00|11251.3|11249.3|11247.2|11245.2|11252.1|11250.1|11241.2|11239.2|153600
1601371200000|2020-09-29 09:20:00|11248.7|11246.7|11228.8|11226.8|11254.4|11252.4|11227.3|11225.3|155550
1601371500000|2020-09-29 09:25:00|11229|11227|11200.2|11198.2|11229|11227|11198.5|11196.5|308925
1601371800000|2020-09-29 09:30:00|11201.7|11199.7|11201.5|11199.5|11207.8|11205.8|11186.6|11184.6|344550
1601372100000|2020-09-29 09:35:00|11200.3|11198.3|11215.3|11213.3|11226.3|11224.3|11193|11191|234225
1601372400000|2020-09-29 09:40:00|11215.1|11213.1|11218.2|11216.2|11219.6|11217.6|11208.2|11206.2|188100
1601372700000|2020-09-29 09:45:00|11217.9|11215.9|11213.5|11211.5|11217.9|11215.9|11209.1|11207.1|204675
1601373000000|2020-09-29 09:50:00|11214.1|11212.1|11213|11211|11217.9|11215.9|11211.9|11209.9|154950
1601373300000|2020-09-29 09:55:00|11212.6|11210.6|11212.2|11210.2|11214.8|11212.8|11208.5|11206.5|232500
1601373600000|2020-09-29 10:00:00|11212.4|11209.9|11217.4|11214.4|11220.9|11217.9|11212.4|11209.9|406
1601373900000|2020-09-29 10:05:00|11216.9|11213.9|11219.9|11215.4|11219.9|11216.4|11215.9|11212.9|45
1601374200000|2020-09-29 10:10:00|11221.1|11211.1|11228.5|11218.5|11229.1|11219.1|11220.5|11210.5|13444377
1601374500000|2020-09-29 10:15:00|11229.1|11219.1|11230.7|11220.7|11230.8|11220.8|11226.7|11216.7|0
1601374800000|2020-09-29 10:20:00|11231|11221|11231.3|11221.3|11231.3|11221.3|11229|11219|0
1601375100000|2020-09-29 10:25:00|11231|11221|11233.1|11223.1|11233.1|11223.1|11229.6|11219.6|0
1601375400000|2020-09-29 10:30:00|11233.7|11223.7|11230.7|11220.7|11233.7|11223.7|11230.7|11220.7|0
1601375700000|2020-09-29 10:35:00|11230.1|11220.1|11225.4|11215.4|11230.1|11220.1|11223.1|11213.1|0
1601376000000|2020-09-29 10:40:00|11221.7|11211.7|11221.9|11212.9|11222.4|11212.9|11221.4|11211.4|1
1601376300000|2020-09-29 10:45:00|11221.4|11213.4|11219.9|11212.9|11221.4|11214.9|11219.9|11212.9|4
1601376600000|2020-09-29 10:50:00|11214.9|11212.4|11215.9|11210.9|11217.9|11212.4|11214.9|11210.4|4
1601376900000|2020-09-29 10:55:00|11216.4|11211.4|11215.4|11207.9|11216.9|11211.4|11215.4|11207.9|12
1601377200000|2020-09-29 11:00:00|11215.9|11209.9|11222.9|11218.4|11222.9|11218.4|11215.9|11209.9|19
1601377500000|2020-09-29 11:05:00|11224.9|11219.4|11226.4|11222.4|11226.4|11222.4|11224.4|11218.4|18
1601377800000|2020-09-29 11:10:00|11226.9|11222.9|11230.9|11226.4|11232.9|11228.4|11226.9|11222.9|179
1601378100000|2020-09-29 11:15:00|11230.4|11225.9|11229.9|11225.4|11231.9|11227.9|11229.4|11225.4|5
1601378400000|2020-09-29 11:20:00|11230.4|11225.9|11226.4|11221.4|11230.4|11225.9|11226.4|11221.4|5
1601378700000|2020-09-29 11:25:00|11225.9|11223.4|11225.4|11221.4|11227.9|11223.4|11223.4|11220.4|28
1601379000000|2020-09-29 11:30:00|11224.9|11220.9|11221.9|11217.9|11224.9|11221.4|11219.4|11215.9|41
1601379300000|2020-09-29 11:35:00|11221.4|11218.4|11223.4|11218.9|11223.9|11219.9|11221.4|11218.4|1
1601379600000|2020-09-29 11:40:00|11223.9|11218.4|11222.4|11218.4|11223.9|11219.9|11221.9|11218.4|9
1601379900000|2020-09-29 11:45:00|11219.9|11217.4|11220.9|11216.4|11223.9|11218.9|11219.9|11216.4|23
1601380200000|2020-09-29 11:50:00|11222.4|11216.9|11220.9|11215.9|11222.4|11217.9|11218.4|11215.4|19
1601380500000|2020-09-29 11:55:00|11221.4|11215.4|11222.4|11215.4|11222.4|11217.4|11219.4|11214.9|4
1601380800000|2020-09-29 12:00:00|11221.9|11214.9|11217.4|11212.9|11221.9|11215.4|11215.9|11212.9|10
1601381100000|2020-09-29 12:05:00|11214.9|11211.9|11209.4|11205.9|11215.4|11211.9|11207.4|11204.9|126
1601381400000|2020-09-29 12:10:00|11208.4|11206.4|11214.4|11209.9|11214.4|11209.9|11208.4|11206.4|28
1601381700000|2020-09-29 12:15:00|11214.9|11210.4|11216.4|11211.4|11216.9|11212.4|11214.4|11210.4|49
1601382000000|2020-09-29 12:20:00|11216.9|11211.9|11221.4|11216.4|11221.4|11216.4|11215.4|11211.9|13
1601382300000|2020-09-29 12:25:00|11221.9|11217.9|11224.4|11218.9|11224.4|11218.9|11220.9|11215.9|19
1601382600000|2020-09-29 12:30:00|11224.9|11219.4|11225.4|11220.9|11227.4|11224.4|11224.4|11219.4|34
1601382900000|2020-09-29 12:35:00|11225.9|11220.4|11227.4|11222.9|11227.4|11222.9|11225.4|11219.9|6
1601383200000|2020-09-29 12:40:00|11226.4|11220.9|11225.4|11217.4|11226.4|11222.9|11225.4|11217.4|13
1601383800000|2020-09-29 12:50:00|11225.9|11223.4|11222.9|11215.4|11225.9|11223.4|11222.9|11214.9|10
1601384100000|2020-09-29 12:55:00|11222.4|11214.9|11228.4|11223.9|11229.4|11223.9|11219.9|11214.9|15
1601384400000|2020-09-29 13:00:00|11228.9|11224.4|11234.4|11230.9|11234.4|11230.9|11227.9|11223.9|256
1601384700000|2020-09-29 13:05:00|11233.9|11228.9|11236.4|11231.9|11236.9|11233.4|11230.4|11225.9|37
1601385000000|2020-09-29 13:10:00|11235.9|11231.4|11233.4|11229.9|11237.4|11234.9|11232.4|11229.9|171
1601385300000|2020-09-29 13:15:00|11233.9|11227.9|11230.9|11224.9|11233.9|11228.9|11229.4|11224.9|18
1601385600000|2020-09-29 13:20:00|11229.9|11223.9|11227.4|11219.9|11229.9|11224.4|11224.4|11219.9|7
1601385900000|2020-09-29 13:25:00|11226.9|11220.4|11225.4|11222.4|11229.4|11225.4|11224.4|11219.9|29
1601386200000|2020-09-29 13:30:00|11224.4|11221.9|11229.9|11225.4|11231.9|11227.4|11222.9|11219.9|317
1601386500000|2020-09-29 13:35:00|11229.4|11227.4|11234.4|11230.4|11235.4|11232.4|11228.4|11224.9|129
1601386800000|2020-09-29 13:40:00|11235.9|11230.9|11224.9|11218.9|11236.9|11233.4|11220.9|11217.9|138
1601387100000|2020-09-29 13:45:00|11224.4|11220.4|11240.9|11235.4|11247.4|11242.4|11223.9|11220.4|132
1601387400000|2020-09-29 13:50:00|11240.4|11234.9|11237.4|11233.4|11241.4|11237.4|11230.4|11225.9|129
1601387700000|2020-09-29 13:55:00|11237.9|11233.9|11231.9|11226.9|11240.4|11236.4|11226.9|11223.9|65
1601388000000|2020-09-29 14:00:00|11234.9|11229.9|11248.4|11242.9|11248.4|11243.4|11230.9|11225.4|66
1601388300000|2020-09-29 14:05:00|11247.9|11243.4|11245.9|11241.4|11250.9|11247.9|11236.4|11231.9|87
1601388600000|2020-09-29 14:10:00|11246.9|11241.9|11242.9|11237.4|11246.9|11243.4|11239.9|11235.4|44
1601388900000|2020-09-29 14:15:00|11243.4|11237.9|11242.4|11237.9|11247.4|11243.4|11241.9|11237.9|42
1601389200000|2020-09-29 14:20:00|11241.4|11237.4|11249.4|11244.4|11250.4|11246.4|11239.9|11235.4|60
1601389500000|2020-09-29 14:25:00|11250.4|11246.4|11247.4|11242.4|11250.4|11246.9|11243.9|11238.4|42
1601389800000|2020-09-29 14:30:00|11247.9|11242.9|11239.4|11234.9|11248.9|11243.4|11237.4|11233.4|48
1601390100000|2020-09-29 14:35:00|11239.9|11234.4|11221.9|11215.9|11239.9|11234.9|11217.9|11214.4|128
1601390400000|2020-09-29 14:40:00|11222.4|11217.4|11226.9|11221.9|11227.9|11223.4|11219.4|11215.4|88
1601390700000|2020-09-29 14:45:00|11226.4|11222.4|11226.4|11221.9|11226.9|11222.9|11216.9|11212.9|63
1601391000000|2020-09-29 14:50:00|11226.9|11222.4|11221.9|11216.9|11228.9|11224.9|11219.9|11215.4|44
1601391300000|2020-09-29 14:55:00|11222.4|11217.4|11224.4|11217.9|11225.4|11220.9|11221.9|11216.9|13
1601391600000|2020-09-29 15:00:00|11226.4|11219.4|11224.4|11221.4|11226.4|11221.4|11214.9|11211.4|81
1601391900000|2020-09-29 15:05:00|11223.9|11218.9|11225.4|11220.9|11229.9|11226.9|11223.9|11218.9|64
1601392200000|2020-09-29 15:10:00|11226.9|11221.4|11228.4|11223.4|11233.9|11230.4|11224.9|11220.9|110
1601392500000|2020-09-29 15:15:00|11228.9|11224.9|11233.9|11229.9|11233.9|11230.9|11228.4|11224.9|54
1601392800000|2020-09-29 15:20:00|11234.4|11228.4|11240.4|11237.4|11241.9|11238.4|11231.4|11227.9|99
1601393100000|2020-09-29 15:25:00|11239.9|11238.4|11228.4|11222.9|11240.9|11238.4|11224.9|11219.9|175
1601393400000|2020-09-29 15:30:00|11228.9|11223.4|11233.9|11230.4|11234.4|11230.9|11228.4|11223.4|34
1601393700000|2020-09-29 15:35:00|11234.4|11230.9|11238.4|11232.9|11239.4|11236.4|11233.9|11230.4|45
1601394000000|2020-09-29 15:40:00|11237.9|11231.9|11219.9|11214.4|11237.9|11231.9|11216.9|11212.9|36
1601394300000|2020-09-29 15:45:00|11219.4|11213.4|11212.4|11208.4|11220.4|11213.4|11212.4|11208.4|32
1601394600000|2020-09-29 15:50:00|11213.9|11208.9|11216.4|11212.4|11219.4|11215.9|11212.4|11208.4|71
1601394900000|2020-09-29 15:55:00|11216.9|11212.9|11218.9|11214.4|11221.9|11217.9|11216.4|11212.9|15
1601395200000|2020-09-29 16:00:00|11219.4|11214.9|11215.4|11211.4|11221.9|11217.9|11215.4|11211.4|34
1601395500000|2020-09-29 16:05:00|11215.9|11211.9|11219.4|11215.9|11219.4|11216.4|11211.4|11207.4|55
1601395800000|2020-09-29 16:10:00|11218.9|11214.9|11220.4|11215.9|11220.9|11216.4|11217.9|11213.4|22
1601396100000|2020-09-29 16:15:00|11219.9|11214.9|11219.9|11214.4|11221.4|11216.9|11217.9|11213.9|8
1601396400000|2020-09-29 16:20:00|11220.9|11213.9|11222.9|11215.4|11223.4|11218.9|11217.9|11213.4|4
1601396700000|2020-09-29 16:25:00|11223.4|11217.4|11223.4|11217.9|11224.4|11220.9|11223.4|11216.9|15
1601397000000|2020-09-29 16:30:00|11222.4|11218.4|11223.4|11218.9|11223.9|11220.9|11221.9|11215.9|4
1601397300000|2020-09-29 16:35:00|11223.9|11219.4|11227.4|11222.9|11228.9|11224.9|11223.9|11219.4|38
1601397600000|2020-09-29 16:40:00|11226.9|11223.4|11226.9|11222.9|11228.4|11225.4|11226.4|11222.4|38
1601397900000|2020-09-29 16:45:00|11227.4|11223.4|11231.9|11226.9|11232.9|11226.9|11225.4|11221.4|23
1601398200000|2020-09-29 16:50:00|11231.4|11226.4|11230.4|11226.4|11231.9|11226.9|11228.9|11224.9|3
1601398500000|2020-09-29 16:55:00|11230.9|11226.9|11238.4|11235.4|11240.9|11236.4|11229.4|11225.4|93
1601398800000|2020-09-29 17:00:00|11237.9|11233.9|11231.9|11228.4|11238.9|11235.9|11231.4|11227.4|62
1601399100000|2020-09-29 17:05:00|11233.4|11229.9|11225.4|11220.4|11233.4|11229.9|11222.4|11218.9|46
1601399400000|2020-09-29 17:10:00|11225.9|11220.9|11221.4|11216.9|11226.9|11222.9|11218.9|11215.4|35
1601399700000|2020-09-29 17:15:00|11221.9|11217.4|11228.9|11224.9|11229.4|11225.4|11219.9|11215.4|38
1601400000000|2020-09-29 17:20:00|11228.4|11223.9|11231.4|11226.4|11231.4|11228.9|11226.4|11222.9|12
1601400300000|2020-09-29 17:25:00|11230.9|11225.9|11236.4|11232.9|11236.4|11232.9|11230.9|11225.4|13
1601400600000|2020-09-29 17:30:00|11235.9|11232.4|11237.9|11233.9|11239.9|11235.4|11235.9|11231.9|18
1601400900000|2020-09-29 17:35:00|11238.9|11235.4|11238.4|11233.9|11240.9|11236.9|11238.4|11233.4|39
1601401200000|2020-09-29 17:40:00|11238.9|11234.4|11238.4|11232.9|11240.4|11235.4|11236.9|11231.9|10
1601401500000|2020-09-29 17:45:00|11238.9|11232.4|11238.4|11232.9|11238.9|11233.9|11238.4|11232.4|5
1601401800000|2020-09-29 17:50:00|11238.9|11234.4|11245.9|11243.4|11246.9|11243.4|11238.9|11234.4|76
1601402100000|2020-09-29 17:55:00|11246.4|11241.4|11249.4|11244.9|11250.9|11246.9|11244.4|11240.9|53
1601402400000|2020-09-29 18:00:00|11248.9|11245.4|11246.4|11242.4|11249.4|11245.9|11245.9|11241.9|25
1601402700000|2020-09-29 18:05:00|11245.9|11241.9|11246.9|11242.9|11247.9|11244.9|11243.9|11240.4|37
1601403000000|2020-09-29 18:10:00|11247.9|11243.4|11245.4|11241.4|11249.4|11245.9|11243.4|11239.9|34
1601403300000|2020-09-29 18:15:00|11244.9|11240.9|11250.9|11246.9|11251.9|11248.4|11242.4|11238.4|49
1601403600000|2020-09-29 18:20:00|11250.4|11246.4|11249.4|11245.4|11251.9|11247.9|11247.9|11243.9|34
1601403900000|2020-09-29 18:25:00|11249.9|11245.9|11252.4|11249.9|11252.4|11249.9|11248.9|11245.4|109
1601404200000|2020-09-29 18:30:00|11253.4|11249.4|11252.9|11249.4|11256.9|11253.9|11252.4|11247.9|54
1601404500000|2020-09-29 18:35:00|11254.4|11249.9|11253.4|11249.9|11254.9|11251.4|11250.9|11247.9|57
1601404800000|2020-09-29 18:40:00|11253.9|11250.4|11254.9|11250.4|11254.9|11251.9|11250.4|11246.4|43
1601405100000|2020-09-29 18:45:00|11254.4|11249.9|11250.9|11247.4|11254.4|11250.4|11250.4|11246.4|31
1601405400000|2020-09-29 18:50:00|11250.4|11246.9|11249.4|11245.4|11254.9|11250.9|11246.9|11244.4|30
1601405700000|2020-09-29 18:55:00|11249.9|11245.9|11247.9|11243.9|11251.4|11247.9|11246.9|11243.4|79
1601406000000|2020-09-29 19:00:00|11248.4|11244.9|11248.9|11244.4|11250.9|11246.9|11242.9|11240.4|64
1601406300000|2020-09-29 19:05:00|11248.4|11244.9|11246.4|11242.9|11248.9|11245.4|11244.9|11241.9|24
1601406600000|2020-09-29 19:10:00|11246.9|11243.4|11247.4|11243.4|11248.4|11245.4|11244.9|11241.4|40
1601406900000|2020-09-29 19:15:00|11246.4|11242.9|11249.4|11244.9|11251.4|11247.4|11243.4|11239.9|17
1601407200000|2020-09-29 19:20:00|11247.9|11245.4|11244.4|11239.9|11247.9|11245.4|11239.9|11236.4|21
1601407500000|2020-09-29 19:25:00|11243.9|11239.4|11243.4|11239.4|11244.9|11240.4|11239.4|11236.4|10
1601407800000|2020-09-29 19:30:00|11242.9|11238.9|11247.4|11243.4|11248.4|11244.9|11240.9|11237.4|10
1601408100000|2020-09-29 19:35:00|11247.9|11243.9|11241.4|11236.4|11248.4|11244.4|11237.9|11234.9|73
1601408400000|2020-09-29 19:40:00|11240.9|11235.9|11241.9|11237.4|11241.9|11238.4|11238.9|11235.4|25
1601408700000|2020-09-29 19:45:00|11240.9|11237.9|11246.4|11241.9|11246.9|11242.9|11240.9|11237.4|5
1601409000000|2020-09-29 19:50:00|11245.9|11242.4|11239.9|11235.9|11246.4|11242.4|11238.4|11234.4|45
1601409300000|2020-09-29 19:55:00|11239.4|11235.4|11230.9|11226.9|11240.4|11235.4|11230.4|11226.9|145
1601409600000|2020-09-29 20:00:00|11231.9|11227.4|11238.9|11231.9|11238.9|11231.9|11229.4|11226.4|13
1601409900000|2020-09-29 20:05:00|11238.4||11238.4||11238.4||11238.4||0
1601410200000|2020-09-29 20:10:00|11238.9|11232.4|11239.4|11235.4|11241.9|11238.4|11238.9|11232.4|9
1601410500000|2020-09-29 20:15:00|11240.4||11240.4||11240.4||11240.4||1
1601410800000|2020-09-29 20:20:00|11241.4|11235.9|11241.4|11237.4|11242.4|11238.4|11241.4|11235.9|3
1601411100000|2020-09-29 20:25:00|11240.9|11236.9|11239.9|11234.9|11240.9|11237.4|11239.9|11234.9|5
1601411400000|2020-09-29 20:30:00|11240.4|11235.4|11241.9|11235.9|11242.4|11238.4|11240.4|11234.9|3
1601411700000|2020-09-29 20:35:00||11236.4||11236.4||11236.4||11236.4|0
1601412000000|2020-09-29 20:40:00|11242.4||11242.9||11243.4||11242.4||5
1601412300000|2020-09-29 20:45:00|11246.4|11236.7|11250.7|11240.7|11250.7|11240.7|11246.4|11236.7|4
1601412600000|2020-09-29 20:50:00|11250.4|11240.4|11250.4|11240.4|11250.4|11240.4|11250.4|11240.4|1
1601412900000|2020-09-29 20:55:00|11250.9|11240.9|11241.4|11231.4|11250.9|11240.9|11241.4|11231.4|19
1601413200000|2020-09-29 21:00:00|11241.2|11231.2|11240.9|11230.9|11241.2|11231.2|11240.9|11230.9|0
1601413800000|2020-09-29 21:10:00|11240.7|11230.7|11237.5|11227.5|11240.7|11230.7|11237.5|11227.5|13506917
1601414100000|2020-09-29 21:15:00|11237|11227|11237.2|11227.2|11237.7|11227.7|11236.7|11226.7|0
1601414400000|2020-09-29 21:20:00|11237.3|11227.3|11236.5|11226.5|11237.3|11227.3|11236.2|11226.2|0
1601414700000|2020-09-29 21:25:00|11236.8|11226.8|11236.2|11226.2|11236.8|11226.8|11236|11226|0
1601415000000|2020-09-29 21:30:00|11236|11226|11236.1|11226.1|11236.3|11226.3|11236|11226|0
1601415300000|2020-09-29 21:35:00|11236|11226|11236|11226|11236.2|11226.2|11236|11226|0
1601415600000|2020-09-29 21:40:00|11235.9|11225.9|11235.8|11225.8|11236|11226|11235.8|11225.8|0
1601415900000|2020-09-29 21:45:00|11235.9|11225.9|11236.5|11226.5|11236.5|11226.5|11235.9|11225.9|0
1601416200000|2020-09-29 21:50:00|11235.8|11225.8|11236.3|11226.3|11236.5|11226.5|11235.6|11225.6|0
1601416500000|2020-09-29 21:55:00|11235.7|11225.7|11236.4|11226.4|11237.2|11227.2|11235.7|11225.7|0
1601416800000|2020-09-29 22:00:00|11237.8|11227.8|11241|11231|11242.2|11232.2|11234.2|11224.2|0
1601417100000|2020-09-29 22:05:00|11241.3|11231.3|11241.3|11231.3|11242.8|11232.8|11240.5|11230.5|0
1601417400000|2020-09-29 22:10:00|11241.6|11231.6|11243.7|11233.7|11243.7|11233.7|11241|11231|0
1601417700000|2020-09-29 22:15:00|11243.1|11233.1|11244.3|11234.3|11244.8|11234.8|11242.2|11232.2|0
1601418000000|2020-09-29 22:20:00|11243.7|11233.7|11241.9|11231.9|11244.8|11234.8|11241.9|11231.9|0
1601418300000|2020-09-29 22:25:00|11241.3|11231.3|11241.9|11231.9|11241.9|11231.9|11240.1|11230.1|0
1601418600000|2020-09-29 22:30:00|11242.5|11232.5|11238.9|11228.9|11244.8|11234.8|11238.3|11228.3|0
1601418900000|2020-09-29 22:35:00|11239.5|11229.5|11241.3|11231.3|11242.5|11232.5|11237.2|11227.2|0
1601419200000|2020-09-29 22:40:00|11241|11231|11242.5|11232.5|11242.5|11232.5|11241|11231|0
1601419500000|2020-09-29 22:45:00|11243.5|11233.5|11244.1|11234.1|11244.4|11234.4|11243.5|11233.5|0
1601419800000|2020-09-29 22:50:00|11244.7|11234.7|11251.2|11241.2|11255.6|11245.6|11244.7|11234.7|0
1601420100000|2020-09-29 22:55:00|11250.6|11240.6|11248.2|11238.2|11251.2|11241.2|11247.7|11237.7|0
1601420400000|2020-09-29 23:00:00|11247.7|11237.7|11248.8|11238.8|11250|11240|11247.7|11237.7|0
1601420700000|2020-09-29 23:05:00|11249.4|11239.4|11254.2|11244.2|11255.9|11245.9|11248.2|11238.2|0
1601421000000|2020-09-29 23:10:00|11253.6|11243.6|11252.4|11242.4|11254.8|11244.8|11251.2|11241.2|0
1601421300000|2020-09-29 23:15:00|11253|11243|11253|11243|11254.8|11244.8|11251.8|11241.8|0
1601421600000|2020-09-29 23:20:00|11252.7|11242.7|11251.2|11241.2|11253.6|11243.6|11250.9|11240.9|0
1601421900000|2020-09-29 23:25:00|11251.8|11241.8|11253.6|11243.6|11254.8|11244.8|11251.8|11241.8|0
1601422200000|2020-09-29 23:30:00|11253|11243|11250.6|11240.6|11254.2|11244.2|11250|11240|0
1601422500000|2020-09-29 23:35:00|11250.3|11240.3|11248.8|11238.8|11251.8|11241.8|11247.7|11237.7|0
1601422800000|2020-09-29 23:40:00|11249.4|11239.4|11252.4|11242.4|11252.4|11242.4|11249.4|11239.4|0
1601423100000|2020-09-29 23:45:00|11251.8|11241.8|11252.4|11242.4|11254.8|11244.8|11250|11240|0
1601423400000|2020-09-29 23:50:00|11252.1|11242.1|11252.7|11242.7|11254.2|11244.2|11251.2|11241.2|0
1601423700000|2020-09-29 23:55:00|11252.4|11242.4|11251.8|11241.8|11254.2|11244.2|11251.8|11241.8|0
1601424000000|2020-09-30 00:00:00|11251.2|11241.2|11255.9|11245.9|11257.1|11247.1|11250|11240|0
1601424300000|2020-09-30 00:05:00|11256.2|11246.2|11254.8|11244.8|11257.1|11247.1|11254.2|11244.2|0
1601424600000|2020-09-30 00:10:00|11255.3|11245.3|11255.4|11245.4|11257.7|11247.7|11254.2|11244.2|0
1601424900000|2020-09-30 00:15:00|11256|11246|11258|11248|11260.1|11250.1|11256|11246|0
1601425200000|2020-09-30 00:20:00|11257.4|11247.4|11254.4|11244.4|11259.1|11249.1|11252.6|11242.6|0
1601425500000|2020-09-30 00:25:00|11255|11245|11254.6|11244.6|11256.3|11246.3|11254|11244|0
1601425800000|2020-09-30 00:30:00|11254.8|11244.8|11247.5|11237.5|11255.1|11245.1|11245.7|11235.7|0
1601426100000|2020-09-30 00:35:00|11247.7|11237.7|11246.3|11236.3|11249.2|11239.2|11246.3|11236.3|0
1601426400000|2020-09-30 00:40:00|11246.9|11236.9|11244.5|11234.5|11246.9|11236.9|11243.3|11233.3|0
1601426700000|2020-09-30 00:45:00|11243.9|11233.9|11244.6|11234.6|11246.9|11236.9|11242.7|11232.7|0
1601427000000|2020-09-30 00:50:00|11244|11234|11245.8|11235.8|11249.3|11239.3|11242.8|11232.8|0
1601427300000|2020-09-30 00:55:00|11246.4|11236.4|11244.9|11234.9|11248.2|11238.2|11244.6|11234.6|0
1601427600000|2020-09-30 01:00:00|11244.6|11234.6|11232.4|11226.9|11245.9|11235.9|11223.4|11216.9|165
1601427900000|2020-09-30 01:05:00|11231.9|11227.4|11233.4|11230.4|11234.9|11231.9|11230.4|11226.9|148
1601428200000|2020-09-30 01:10:00|11234.4|11230.9|11237.9|11234.4|11237.9|11234.4|11230.9|11227.9|193
1601428500000|2020-09-30 01:15:00|11239.4|11234.9|11256.9|11251.4|11257.9|11253.4|11238.9|11234.9|286
1601428800000|2020-09-30 01:20:00|11257.9|11251.9|11255.9|11252.9|11263.4|11259.9|11255.9|11251.9|218
1601429100000|2020-09-30 01:25:00|11256.9|11253.4|11252.4|11249.4|11258.9|11254.9|11252.4|11249.4|210
1601429400000|2020-09-30 01:30:00|11251.4|11248.4|11243.9|11240.9|11252.9|11249.4|11243.9|11240.9|189
1601429700000|2020-09-30 01:35:00|11242.9|11240.4|11246.4|11242.9|11249.4|11245.9|11240.4|11236.4|229
1601430000000|2020-09-30 01:40:00|11247.9|11243.4|11246.9|11243.9|11248.9|11245.9|11244.4|11240.9|88
1601430300000|2020-09-30 01:45:00|11246.4|11242.4|11244.4|11241.4|11249.9|11245.9|11243.9|11240.9|84
1601430600000|2020-09-30 01:50:00|11243.9|11240.9|11243.9|11240.4|11248.9|11245.4|11239.9|11237.4|110
1601430900000|2020-09-30 01:55:00|11244.4|11240.9|11241.9|11238.9|11245.4|11241.4|11241.4|11237.9|131
1601431200000|2020-09-30 02:00:00|11241.4|11239.4|11241.4|11237.9|11243.4|11239.9|11238.4|11235.9|223
1601431500000|2020-09-30 02:05:00|11240.9|11238.4|11246.9|11243.9|11247.4|11244.4|11238.4|11234.9|101
1601431800000|2020-09-30 02:10:00|11246.4|11244.4|11249.9|11246.9|11250.4|11247.9|11244.9|11241.4|154
1601432100000|2020-09-30 02:15:00|11250.9|11247.4|11258.4|11254.9|11262.4|11258.9|11250.4|11246.9|241
1601432400000|2020-09-30 02:20:00|11258.9|11256.4|11262.4|11258.4|11262.4|11259.4|11258.9|11255.9|172
1601432700000|2020-09-30 02:25:00|11262.9|11259.4|11264.9|11261.9|11266.9|11263.9|11261.9|11259.4|120
1601433000000|2020-09-30 02:30:00|11265.9|11262.9|11266.9|11263.9|11267.9|11264.4|11264.9|11260.9|136
1601433300000|2020-09-30 02:35:00|11267.9|11264.4|11268.9|11265.4|11270.9|11267.4|11264.9|11260.9|172
1601433600000|2020-09-30 02:40:00|11268.4|11265.9|11244.9|11240.9|11268.4|11266.4|11242.9|11239.4|534
1601433900000|2020-09-30 02:45:00|11245.4|11241.4|11227.9|11224.4|11250.4|11246.9|11225.9|11221.4|198
1601434200000|2020-09-30 02:50:00|11229.4|11226.9|11245.9|11239.9|11246.9|11241.9|11229.4|11225.4|229
1601434500000|2020-09-30 02:55:00|11246.4|11241.9|11243.9|11239.4|11246.4|11242.4|11238.4|11234.4|66
1601434800000|2020-09-30 03:00:00|11244.9|11240.4|11237.4|11233.9|11245.4|11241.9|11235.9|11232.4|230
1601435100000|2020-09-30 03:05:00|11237.9|11234.9|11235.9|11231.9|11239.9|11235.9|11233.9|11230.9|272
1601435400000|2020-09-30 03:10:00|11235.4|11231.4|11232.9|11228.4|11235.4|11231.9|11229.4|11226.4|288
1601435700000|2020-09-30 03:15:00|11233.4|11228.9|11233.9|11230.9|11236.4|11233.4|11231.4|11228.4|110
1601436000000|2020-09-30 03:20:00|11234.4|11231.4|11233.4|11229.9|11235.9|11232.9|11228.4|11224.9|232
1601436300000|2020-09-30 03:25:00|11232.9|11229.4|11232.4|11228.9|11233.4|11230.4|11225.9|11222.9|311
1601436600000|2020-09-30 03:30:00|11232.9|11229.4|11220.4|11216.4|11237.9|11235.4|11220.4|11216.4|327
1601436900000|2020-09-30 03:35:00|11221.4|11217.9|11206.4|11203.4|11222.4|11218.9|11204.9|11200.9|331
1601437200000|2020-09-30 03:40:00|11205.4|11203.9|11211.9|11207.9|11212.9|11209.9|11202.4|11199.9|327
1601437500000|2020-09-30 03:45:00|11221.9|11215.9|11200.2|11198.2|11222.9|11216.4|11183.7|11181.7|389908
1601437800000|2020-09-30 03:50:00|11205.8|11203.8|11201.9|11199.9|11213.1|11211.1|11190.7|11188.7|239625
1601438100000|2020-09-30 03:55:00|11201.8|11199.8|11187.9|11185.9|11205|11203|11187.9|11185.9|123375
1601438400000|2020-09-30 04:00:00|11187.8|11185.8|11199.2|11197.2|11202|11200|11184.2|11182.2|117075
1601438700000|2020-09-30 04:05:00|11198.9|11196.9|11205.1|11203.1|11207.3|11205.3|11189.5|11187.5|138975
1601439000000|2020-09-30 04:10:00|11206|11204|11188.2|11186.2|11206.1|11204.1|11188.2|11186.2|103275
1601439300000|2020-09-30 04:15:00|11187.9|11185.9|11189.8|11187.8|11195.1|11193.1|11179.6|11177.6|194550
1601439600000|2020-09-30 04:20:00|11190|11188|11182.7|11180.7|11190.3|11188.3|11179.7|11177.7|103275
1601439900000|2020-09-30 04:25:00|11182.4|11180.4|11177.3|11175.3|11191.4|11189.4|11176|11174|158475
1601440200000|2020-09-30 04:30:00|11177|11175|11183.9|11181.9|11185.8|11183.8|11170.8|11168.8|235875
1601440500000|2020-09-30 04:35:00|11183.8|11181.8|11189.3|11187.3|11193.2|11191.2|11183.4|11181.4|95925
1601440800000|2020-09-30 04:40:00|11188.9|11186.9|11191.2|11189.2|11194.2|11192.2|11183|11181|67425
1601441100000|2020-09-30 04:45:00|11191.7|11189.7|11194.3|11192.3|11200.9|11198.9|11190.7|11188.7|130050
1601441400000|2020-09-30 04:50:00|11194.4|11192.4|11202.6|11200.6|11204.2|11202.2|11192.7|11190.7|74550
1601441700000|2020-09-30 04:55:00|11202.5|11200.5|11230.8|11228.8|11242.2|11240.2|11198.9|11196.9|502650
1601442000000|2020-09-30 05:00:00|11231.1|11229.1|11233.3|11231.3|11248.7|11246.7|11231.1|11229.1|292425
1601442300000|2020-09-30 05:05:00|11233.2|11231.2|11248.3|11246.3|11248.3|11246.3|11227.1|11225.1|196800
1601442600000|2020-09-30 05:10:00|11249.5|11247.5|11238.9|11236.9|11257.7|11255.7|11237.8|11235.8|190950
1601442900000|2020-09-30 05:15:00|11239.7|11237.7|11239.9|11237.9|11245.7|11243.7|11238|11236|70425
1601443200000|2020-09-30 05:20:00|11238.4|11236.4|11243.7|11241.7|11248.3|11246.3|11236|11234|65175
1601443500000|2020-09-30 05:25:00|11244.3|11242.3|11250.9|11248.9|11256.4|11254.4|11243.9|11241.9|133875
1601443800000|2020-09-30 05:30:00|11251.6|11249.6|11233.3|11231.3|11254.5|11252.5|11229.8|11227.8|150600
1601444100000|2020-09-30 05:35:00|11233|11231|11235.9|11233.9|11240.9|11238.9|11228|11226|212775
1601444400000|2020-09-30 05:40:00|11236.3|11234.3|11233.2|11231.2|11238.7|11236.7|11231.2|11229.2|50625
1601444700000|2020-09-30 05:45:00|11234|11232|11222.8|11220.8|11236.6|11234.6|11222.3|11220.3|111375
1601445000000|2020-09-30 05:50:00|11222.4|11220.4|11216|11214|11222.4|11220.4|11214.8|11212.8|159975
1601445300000|2020-09-30 05:55:00|11215.9|11213.9|11189.7|11187.7|11221.4|11219.4|11189.2|11187.2|334875
1601445600000|2020-09-30 06:00:00|11188.4|11186.4|11189.5|11187.5|11195.9|11193.9|11181.9|11179.9|394950
1601445900000|2020-09-30 06:05:00|11189.2|11187.2|11189.2|11187.2|11199.2|11197.2|11187.3|11185.3|154950
1601446200000|2020-09-30 06:10:00|11188.4|11186.4|11192.4|11190.4|11202.2|11200.2|11185.7|11183.7|193050
1601446500000|2020-09-30 06:15:00|11192.1|11190.1|11201.8|11199.8|11203.7|11201.7|11184.4|11182.4|120750
1601446800000|2020-09-30 06:20:00|11199.7|11197.7|11193|11191|11201.8|11199.8|11192.4|11190.4|43575
1601447100000|2020-09-30 06:25:00|11192.6|11190.6|11207.2|11205.2|11210.6|11208.6|11188|11186|107775
1601447400000|2020-09-30 06:30:00|11208.6|11206.6|11209|11207|11214.8|11212.8|11204|11202|113625
1601447700000|2020-09-30 06:35:00|11209.2|11207.2|11217.8|11215.8|11219.2|11217.2|11205.8|11203.8|76950
1601448000000|2020-09-30 06:40:00|11219.3|11217.3|11213.7|11211.7|11232.2|11230.2|11213.7|11211.7|153750
1601448300000|2020-09-30 06:45:00|11213.6|11211.6|11198.6|11196.6|11214.6|11212.6|11198.6|11196.6|104775
1601448600000|2020-09-30 06:50:00|11198.4|11196.4|11213.6|11211.6|11215.1|11213.1|11196|11194|68550
1601448900000|2020-09-30 06:55:00|11214.2|11212.2|11222.2|11220.2|11223.5|11221.5|11207.7|11205.7|60525
1601449200000|2020-09-30 07:00:00|11221.6|11219.6|11234.1|11232.1|11238.5|11236.5|11212|11210|177600
1601449500000|2020-09-30 07:05:00|11234.3|11232.3|11236.7|11234.7|11237.3|11235.3|11228.8|11226.8|85725
1601449800000|2020-09-30 07:10:00|11236.6|11234.6|11235.2|11233.2|11242.2|11240.2|11229.8|11227.8|106350
1601450100000|2020-09-30 07:15:00|11236.7|11234.7|11244.2|11242.2|11246.8|11244.8|11224.5|11222.5|152100
1601450400000|2020-09-30 07:20:00|11244|11242|11243.7|11241.7|11249.6|11247.6|11235.9|11233.9|120675
1601450700000|2020-09-30 07:25:00|11244.2|11242.2|11237.2|11235.2|11245.1|11243.1|11229.8|11227.8|74325
1601451000000|2020-09-30 07:30:00|11237.1|11235.1|11254.3|11252.3|11254.3|11252.3|11237.1|11235.1|134925
1601451300000|2020-09-30 07:35:00|11254.7|11252.7|11240.3|11238.3|11255.1|11253.1|11240.2|11238.2|106200
1601451600000|2020-09-30 07:40:00|11240.2|11238.2|11229|11227|11240.2|11238.2|11228.2|11226.2|122250
1601451900000|2020-09-30 07:45:00|11228.4|11226.4|11240.7|11238.7|11243.4|11241.4|11226.2|11224.2|151350
1601452200000|2020-09-30 07:50:00|11240.6|11238.6|11239|11237|11240.6|11238.6|11234.3|11232.3|46425
1601452500000|2020-09-30 07:55:00|11238.8|11236.8|11222|11220|11245.1|11243.1|11218.4|11216.4|169875
1601452800000|2020-09-30 08:00:00|11221.3|11219.3|11237|11235|11239.7|11237.7|11213.2|11211.2|131925
1601453100000|2020-09-30 08:05:00|11238.6|11236.6|11235.2|11233.2|11238.7|11236.7|11227.2|11225.2|67800
1601453400000|2020-09-30 08:10:00|11235.1|11233.1|11236|11234|11238.4|11236.4|11228.3|11226.3|48375
1601453700000|2020-09-30 08:15:00|11236.4|11234.4|11241.6|11239.6|11246.3|11244.3|11230.1|11228.1|74250
1601454000000|2020-09-30 08:20:00|11241.3|11239.3|11246.4|11244.4|11254.9|11252.9|11239|11237|106950
1601454300000|2020-09-30 08:25:00|11246.6|11244.6|11239.9|11237.9|11253|11251|11237.6|11235.6|85125
1601454600000|2020-09-30 08:30:00|11241.9|11239.9|11245.9|11243.9|11254.7|11252.7|11233.2|11231.2|102450
1601454900000|2020-09-30 08:35:00|11246.3|11244.3|11262.4|11260.4|11263.1|11261.1|11239|11237|190875
1601455200000|2020-09-30 08:40:00|11262.6|11260.6|11262.3|11260.3|11262.9|11260.9|11249.3|11247.3|165525
1601455500000|2020-09-30 08:45:00|11262.2|11260.2|11254.9|11252.9|11269.7|11267.7|11253.9|11251.9|192375
1601455800000|2020-09-30 08:50:00|11254.8|11252.8|11243|11241|11254.8|11252.8|11242.2|11240.2|153750
1601456100000|2020-09-30 08:55:00|11243.1|11241.1|11251.3|11249.3|11252.5|11250.5|11240.9|11238.9|74775
1601456400000|2020-09-30 09:00:00|11251.4|11249.4|11258.7|11256.7|11263.9|11261.9|11247.9|11245.9|134550
1601456700000|2020-09-30 09:05:00|11259.2|11257.2|11250.9|11248.9|11260.1|11258.1|11247.3|11245.3|70725
1601457000000|2020-09-30 09:10:00|11250.6|11248.6|11239.2|11237.2|11256|11254|11229.6|11227.6|193350
1601457300000|2020-09-30 09:15:00|11239.4|11237.4|11241.8|11239.8|11246.9|11244.9|11233.9|11231.9|100650
1601457600000|2020-09-30 09:20:00|11241.4|11239.4|11235|11233|11241.6|11239.6|11232.2|11230.2|75825
1601457900000|2020-09-30 09:25:00|11234.9|11232.9|11227.8|11225.8|11241.2|11239.2|11225.9|11223.9|131400
1601458200000|2020-09-30 09:30:00|11229|11227|11243.3|11241.3|11243.3|11241.3|11225.5|11223.5|154500
1601458500000|2020-09-30 09:35:00|11242.9|11240.9|11244.3|11242.3|11249|11247|11241|11239|146325
1601458800000|2020-09-30 09:40:00|11244|11242|11231.9|11229.9|11247.6|11245.6|11231.1|11229.1|184125
1601459100000|2020-09-30 09:45:00|11231.6|11229.6|11236.7|11234.7|11239.9|11237.9|11228.4|11226.4|189675
1601459400000|2020-09-30 09:50:00|11237|11235|11227|11225|11238.1|11236.1|11226.8|11224.8|282225
1601459700000|2020-09-30 09:55:00|11226.8|11224.8|11218.2|11216.2|11227|11225|11217.2|11215.2|340725
1601460000000|2020-09-30 10:00:00|11219.7|11214.6|11223.4|11220.4|11225.4|11221.9|11215.9|11212.9|624
1601460300000|2020-09-30 10:05:00|11223.9|11220.9|11219.4|11214.9|11229.9|11225.9|11218.4|11213.9|464
1601460600000|2020-09-30 10:10:00|11230.7|11220.7|11236.1|11226.1|11239|11229|11228.9|11218.9|11013775
1601460900000|2020-09-30 10:15:00|11235.7|11225.7|11237.8|11227.8|11239.6|11229.6|11235.5|11225.5|0
1601461200000|2020-09-30 10:20:00|11237.5|11227.5|11239.6|11229.6|11240.5|11230.5|11235.5|11225.5|0
1601461500000|2020-09-30 10:25:00|11239.9|11229.9|11245|11235|11246.2|11236.2|11239|11229|0
1601461800000|2020-09-30 10:30:00|11245.3|11235.3|11259.9|11249.9|11261.7|11251.7|11245|11235|0
1601462100000|2020-09-30 10:35:00|11260.5|11250.5|11252.9|11242.9|11264.6|11254.6|11252.9|11242.9|0
1601462400000|2020-09-30 10:40:00|11235.2|11225.2|11237.4|11231.4|11238.9|11233.9|11230.9|11225.2|253
1601462700000|2020-09-30 10:45:00|11236.9|11231.9|11241.4|11234.4|11242.4|11237.9|11234.9|11228.9|81
1601463000000|2020-09-30 10:50:00|11240.9|11235.4|11235.9|11230.9|11244.9|11241.4|11235.9|11230.9|89
1601463300000|2020-09-30 10:55:00|11236.9|11231.4|11229.4|11225.9|11238.9|11233.4|11229.4|11225.9|24
1601463600000|2020-09-30 11:00:00|11227.9|11223.9|11238.4|11234.4|11239.9|11234.9|11224.9|11220.9|61
1601463900000|2020-09-30 11:05:00|11238.9|11234.9|11238.4|11232.4|11239.9|11235.9|11235.9|11232.4|16
1601464200000|2020-09-30 11:10:00|11238.9|11232.9|11236.9|11233.4|11242.9|11239.4|11236.9|11232.4|18
1601464500000|2020-09-30 11:15:00|11239.4|11234.4|11234.9|11231.4|11239.9|11234.9|11234.9|11231.4|18
1601464800000|2020-09-30 11:20:00|11235.4|11231.9|11238.4|11233.4|11239.9|11235.4|11234.9|11231.4|12
1601465100000|2020-09-30 11:25:00|11237.9|11233.9|11242.9|11235.4|11242.9|11235.4|11234.9|11230.9|4
1601465400000|2020-09-30 11:30:00|11242.4|11235.9|11242.4|11234.9|11242.9|11237.9|11242.4|11234.9|4
1601465700000|2020-09-30 11:35:00|11241.9|11235.4|11237.4|11233.4|11241.9|11237.4|11237.4|11233.4|14
1601466000000|2020-09-30 11:40:00|11236.9|11233.9|11238.4|11233.9|11240.4|11236.4|11236.9|11233.4|25
1601466300000|2020-09-30 11:45:00|11236.4|11234.4|11238.4|11233.9|11238.9|11235.4|11236.4|11233.4|30
1601466600000|2020-09-30 11:50:00|11237.9|11233.4|11239.4|11233.9|11240.4|11236.4|11236.4|11233.4|32
1601466900000|2020-09-30 11:55:00|11237.4|11233.4|11236.9|11231.9|11238.9|11234.9|11233.9|11230.4|24
1601467200000|2020-09-30 12:00:00|11236.4|11230.9|11237.4|11230.4|11237.4|11233.4|11234.9|11230.4|7
1601467500000|2020-09-30 12:05:00|11232.4|11229.9|11230.9|11225.9|11237.4|11229.9|11227.9|11223.4|24
1601467800000|2020-09-30 12:10:00|11231.4|11226.4|11238.9|11235.4|11240.4|11235.9|11231.4|11225.9|25
1601468100000|2020-09-30 12:15:00|11239.4|11235.9|11241.4|11236.4|11244.4|11240.4|11238.9|11235.4|27
1601468400000|2020-09-30 12:20:00|11241.9|11237.4|11246.9|11241.4|11246.9|11241.4|11239.9|11235.9|25
1601468700000|2020-09-30 12:25:00|11245.9|11241.9|11247.4|11243.9|11248.9|11245.9|11245.9|11239.9|63
1601469000000|2020-09-30 12:30:00|11247.9|11242.9|11260.4|11256.9|11260.4|11256.9|11247.9|11242.9|48
1601469300000|2020-09-30 12:35:00|11261.9|11257.4|11259.4|11255.9|11262.4|11258.4|11254.9|11250.9|93
1601469600000|2020-09-30 12:40:00|11259.9|11255.4|11259.4|11255.9|11265.4|11261.4|11257.9|11253.9|25
1601469900000|2020-09-30 12:45:00|11259.9|11256.9|11256.9|11251.4|11261.9|11257.4|11255.9|11250.9|14
1601470200000|2020-09-30 12:50:00|11257.9|11251.9|11256.4|11252.4|11259.9|11253.9|11254.9|11250.9|17
1601470500000|2020-09-30 12:55:00|11255.9|11251.9|11258.4|11252.4|11258.9|11253.4|11255.9|11250.9|1
1601470800000|2020-09-30 13:00:00|11257.4|11251.9|11256.9|11251.9|11258.9|11253.9|11253.9|11250.9|10
1601471100000|2020-09-30 13:05:00|11256.4|11250.9|11264.4|11258.9|11269.4|11266.9|11254.9|11250.9|54
1601471400000|2020-09-30 13:10:00|11264.9|11259.4|11272.4|11266.9|11272.9|11268.9|11263.4|11257.9|83
1601471700000|2020-09-30 13:15:00|11271.9|11267.4|11285.9|11281.4|11297.2|11288.4|11267.9|11263.4|194
1601472000000|2020-09-30 13:20:00|11284.4|11281.9|11284.9|11280.4|11285.9|11282.9|11278.9|11274.4|111
1601472300000|2020-09-30 13:25:00|11282.9|11279.4|11287.4|11282.9|11287.4|11284.4|11279.4|11274.9|217
1601472600000|2020-09-30 13:30:00|11289.4|11283.4|11297.9|11294.4|11306.9|11303.4|11282.4|11277.9|603
1601472900000|2020-09-30 13:35:00|11296.9|11293.9|11290.4|11286.9|11297.9|11293.9|11285.9|11281.4|307
1601473200000|2020-09-30 13:40:00|11290.9|11287.4|11291.9|11287.4|11295.9|11291.9|11288.4|11283.9|117
1601473500000|2020-09-30 13:45:00|11289.4|11286.9|11299.9|11296.4|11302.9|11299.4|11288.9|11285.9|103
1601473800000|2020-09-30 13:50:00|11300.4|11296.9|11301.4|11297.9|11302.4|11299.4|11295.4|11292.9|143
1601474100000|2020-09-30 13:55:00|11301.9|11298.4|11319.4|11316.4|11320.9|11317.9|11301.9|11298.4|381
1601474400000|2020-09-30 14:00:00|11320.4|11316.9|11321.4|11317.9|11322.9|11320.4|11313.4|11310.9|315
1601474700000|2020-09-30 14:05:00|11319.4|11317.4|11315.9|11312.4|11322.4|11319.4|11309.4|11306.4|160
1601475000000|2020-09-30 14:10:00|11317.4|11312.9|11319.9|11316.9|11321.4|11317.9|11315.4|11312.4|106
1601475300000|2020-09-30 14:15:00|11320.4|11317.4|11322.4|11319.4|11331.4|11328.4|11318.9|11315.9|483
1601475600000|2020-09-30 14:20:00|11321.9|11319.9|11340.9|11336.9|11341.4|11337.4|11321.9|11319.4|317
1601475900000|2020-09-30 14:25:00|11338.9|11337.4|11337.4|11334.4|11342.9|11339.9|11334.4|11331.4|278
1601476200000|2020-09-30 14:30:00|11337.9|11334.9|11340.4|11337.4|11344.9|11342.4|11335.4|11332.9|537
1601476500000|2020-09-30 14:35:00|11339.9|11336.9|11340.4|11337.4|11344.4|11341.4|11334.4|11330.9|416
1601476800000|2020-09-30 14:40:00|11339.9|11337.9|11338.9|11335.4|11345.4|11342.9|11331.9|11328.4|221
1601477100000|2020-09-30 14:45:00|11339.4|11335.9|11340.4|11336.4|11347.9|11345.4|11336.4|11332.9|190
1601477400000|2020-09-30 14:50:00|11340.9|11337.4|11338.4|11334.4|11346.4|11342.4|11336.9|11333.9|48
1601477700000|2020-09-30 14:55:00|11339.4|11333.9|11330.4|11326.9|11342.9|11339.4|11329.9|11326.9|193
1601478000000|2020-09-30 15:00:00|11331.4|11328.9|11327.9|11323.9|11332.4|11328.9|11326.4|11322.9|257
1601478300000|2020-09-30 15:05:00|11328.4|11324.4|11330.4|11325.9|11335.9|11332.9|11327.9|11324.4|216
1601478600000|2020-09-30 15:10:00|11329.9|11326.4|11332.9|11329.4|11334.4|11330.4|11329.4|11325.9|89
1601478900000|2020-09-30 15:15:00|11332.4|11329.9|11330.9|11327.4|11333.9|11329.9|11329.9|11326.9|208
1601479200000|2020-09-30 15:20:00|11330.4|11326.9|11331.9|11328.9|11332.9|11329.9|11326.9|11323.9|126
1601479500000|2020-09-30 15:25:00|11332.4|11329.4|11334.4|11331.4|11336.4|11333.4|11331.4|11327.9|380
1601479800000|2020-09-30 15:30:00|11334.9|11330.4|11322.9|11318.9|11334.9|11331.9|11318.9|11316.4|185
1601480100000|2020-09-30 15:35:00|11324.4|11319.9|11328.4|11324.9|11329.4|11326.4|11321.9|11318.4|116
1601480400000|2020-09-30 15:40:00|11327.9|11324.4|11328.4|11324.9|11328.9|11325.9|11321.4|11317.9|32
1601480700000|2020-09-30 15:45:00|11328.9|11325.4|11329.9|11326.9|11330.9|11327.4|11327.4|11323.9|35
1601481000000|2020-09-30 15:50:00|11330.9|11327.4|11332.9|11329.9|11333.4|11329.9|11328.9|11325.9|139
1601481300000|2020-09-30 15:55:00|11333.4|11330.4|11332.9|11329.4|11333.9|11330.9|11330.4|11326.9|52
1601481600000|2020-09-30 16:00:00|11332.4|11329.9|11335.9|11332.4|11335.9|11332.4|11332.4|11329.4|97
1601481900000|2020-09-30 16:05:00|11335.4|11331.4|11335.9|11332.4|11336.4|11333.4|11333.4|11330.4|82
1601482200000|2020-09-30 16:10:00|11335.4|11331.9|11338.4|11334.9|11339.4|11335.9|11334.4|11331.4|134
1601482500000|2020-09-30 16:15:00|11338.9|11333.9|11337.9|11334.9|11339.4|11336.4|11337.4|11333.9|132
1601482800000|2020-09-30 16:20:00|11338.4|11335.4|11340.4|11337.9|11342.4|11339.9|11337.4|11334.4|260
1601483100000|2020-09-30 16:25:00|11339.9|11336.4|11338.4|11334.9|11340.4|11336.9|11335.9|11332.9|194
1601483400000|2020-09-30 16:30:00|11337.9|11335.4|11335.4|11331.9|11339.9|11336.4|11333.4|11330.9|223
1601483700000|2020-09-30 16:35:00|11334.9|11331.4|11334.4|11330.9|11334.9|11331.4|11331.4|11328.9|80
1601484000000|2020-09-30 16:40:00|11334.9|11331.4|11331.4|11327.4|11334.9|11331.9|11328.9|11325.9|50
1601484300000|2020-09-30 16:45:00|11330.9|11327.9|11332.4|11328.9|11332.4|11329.4|11328.4|11325.4|38
1601484600000|2020-09-30 16:50:00|11332.9|11328.4|11331.9|11327.4|11334.9|11331.4|11331.4|11327.4|17
1601484900000|2020-09-30 16:55:00|11331.4|11328.4|11333.4|11329.9|11334.9|11331.9|11331.4|11328.4|59
1601485200000|2020-09-30 17:00:00|11332.9|11330.4|11325.9|11322.9|11333.4|11330.9|11325.9|11322.4|93
1601485500000|2020-09-30 17:05:00|11326.4|11323.4|11324.4|11320.9|11328.9|11326.4|11322.4|11319.4|48
1601485800000|2020-09-30 17:10:00|11324.9|11321.4|11327.4|11323.9|11327.9|11325.4|11323.4|11319.9|14
1601486100000|2020-09-30 17:15:00|11327.9|11325.4|11329.9|11325.9|11331.9|11328.4|11327.4|11323.9|49
1601486400000|2020-09-30 17:20:00|11329.4|11325.4|11327.9|11325.4|11329.9|11325.4|11321.9|11318.9|130
1601486700000|2020-09-30 17:25:00|11327.4|11324.4|11329.9|11323.9|11329.9|11326.9|11326.9|11323.4|32
1601487000000|2020-09-30 17:30:00|11329.4|11324.9|11332.4|11328.4|11333.9|11330.4|11326.9|11322.4|39
1601487300000|2020-09-30 17:35:00|11330.4|11327.9|11329.4|11326.4|11331.9|11328.4|11327.4|11324.4|91
1601487600000|2020-09-30 17:40:00|11329.9|11326.9|11328.9|11324.9|11330.4|11327.4|11326.9|11323.9|56
1601487900000|2020-09-30 17:45:00|11328.4|11325.4|11328.9|11326.4|11329.9|11326.4|11325.9|11323.4|32
1601488200000|2020-09-30 17:50:00|11329.4|11326.9|11329.4|11326.4|11330.4|11327.4|11327.9|11324.4|35
1601488500000|2020-09-30 17:55:00|11328.9|11325.4|11330.4|11327.4|11330.4|11327.4|11326.9|11323.9|19
1601488800000|2020-09-30 18:00:00|11329.9|11326.9|11331.4|11327.9|11332.4|11329.9|11328.4|11325.4|122
1601489100000|2020-09-30 18:05:00|11330.9|11326.9|11333.4|11329.9|11333.9|11330.4|11329.9|11326.9|48
1601489400000|2020-09-30 18:10:00|11331.9|11329.4|11329.4|11325.9|11333.4|11330.4|11329.4|11325.9|8
1601489700000|2020-09-30 18:15:00|11330.4|11326.4|11327.9|11323.9|11330.4|11327.9|11326.4|11322.9|41
1601490000000|2020-09-30 18:20:00|11328.4|11324.4|11316.4|11310.9|11334.9|11332.4|11312.9|11309.4|210
1601490300000|2020-09-30 18:25:00|11315.9|11309.9|11319.4|11313.4|11319.9|11316.4|11304.9|11300.9|355
1601490600000|2020-09-30 18:30:00|11315.9|11313.9|11314.4|11309.9|11316.9|11313.9|11309.9|11306.4|82
1601490900000|2020-09-30 18:35:00|11313.9|11310.4|11309.4|11305.4|11316.9|11312.9|11307.4|11303.4|65
1601491200000|2020-09-30 18:40:00|11310.4|11305.9|11306.9|11301.9|11312.9|11309.4|11301.9|11298.4|54
1601491500000|2020-09-30 18:45:00|11306.4|11302.4|11299.4|11294.9|11306.9|11302.4|11296.9|11294.4|152
1601491800000|2020-09-30 18:50:00|11299.9|11295.4|11301.4|11296.4|11306.9|11302.9|11298.4|11294.4|55
1601492100000|2020-09-30 18:55:00|11300.9|11295.9|11311.4|11307.4|11316.4|11311.9|11299.4|11295.9|97
1601492400000|2020-09-30 19:00:00|11310.9|11306.4|11307.4|11302.9|11313.9|11310.9|11307.4|11302.9|58
1601492700000|2020-09-30 19:05:00|11308.4|11303.4|11310.9|11307.4|11313.4|11309.9|11305.4|11302.9|141
1601493000000|2020-09-30 19:10:00|11310.4|11307.9|11295.9|11291.9|11312.9|11308.4|11291.4|11288.4|262
1601493300000|2020-09-30 19:15:00|11296.4|11290.9|11292.4|11287.9|11297.4|11293.4|11288.4|11284.9|195
1601493600000|2020-09-30 19:20:00|11292.9|11286.4|11288.4|11284.9|11292.9|11288.4|11284.9|11282.4|287
1601493900000|2020-09-30 19:25:00|11288.9|11283.9|11292.9|11287.9|11292.9|11288.9|11284.4|11279.9|127
1601494200000|2020-09-30 19:30:00|11292.4|11286.4|11286.9|11281.4|11292.4|11286.4|11284.4|11280.9|39
1601494500000|2020-09-30 19:35:00|11286.4|11281.9|11291.4|11286.9|11292.9|11289.4|11285.4|11281.4|67
1601494800000|2020-09-30 19:40:00|11290.9|11285.4|11300.4|11296.4|11300.9|11296.4|11287.4|11283.4|79
1601495100000|2020-09-30 19:45:00|11299.4|11295.4|11307.4|11302.9|11307.9|11304.4|11297.4|11293.9|86
1601495400000|2020-09-30 19:50:00|11306.4|11303.4|11309.9|11306.4|11312.9|11309.4|11304.4|11300.9|98
1601495700000|2020-09-30 19:55:00|11310.4|11306.9|11302.4|11296.9|11313.9|11311.4|11300.4|11295.9|392
1601496000000|2020-09-30 20:00:00|11300.4|11295.9|11290.9|11286.4|11301.9|11296.9|11290.9|11286.4|73
1601496300000|2020-09-30 20:05:00|11291.4|11286.9|11290.4|11285.9|11293.4|11288.4|11287.9|11284.9|30
1601496600000|2020-09-30 20:10:00|11289.9|11285.4|11292.4|11288.9|11294.4|11290.4|11289.9|11284.9|41
1601496900000|2020-09-30 20:15:00|11293.9|11289.4|11292.4|11287.9|11293.9|11289.4|11291.4|11287.9|7
1601497200000|2020-09-30 20:20:00|11293.4|11288.4|11292.4|11288.4|11294.9|11290.9|11292.4|11287.9|27
1601497500000|2020-09-30 20:25:00|11291.9|11287.9|11292.4|11288.4|11292.4|11288.4|11291.4|11286.9|8
1601497800000|2020-09-30 20:30:00|11294.4|11289.4|11291.9|11287.9|11294.4|11289.4|11290.9|11286.4|16
1601498100000|2020-09-30 20:35:00|11292.4|11288.4|11291.9|11287.4|11292.4|11288.4|11291.9|11287.4|2
1601498400000|2020-09-30 20:40:00|11292.9|11286.9|11293.9|11287.9|11294.4|11288.9|11292.9|11286.9|8
1601498700000|2020-09-30 20:45:00|11293.4|11288.4|11293.4|11287.9|11293.4|11288.4|11293.4|11287.9|0
1601499000000|2020-09-30 20:50:00|11292.9|11286.4|11294.4|11287.9|11295.9|11288.4|11292.9|11286.4|12
1601499300000|2020-09-30 20:55:00|11294.9|11290.9|11298.9|11293.9|11300.9|11293.9|11294.4|11290.9|33
1601499600000|2020-09-30 21:00:00|11300.4|11290.9|11292.9|11287.9|11300.4|11294.4|11292.9|11287.9|4
1601499900000|2020-09-30 21:05:00||11286.4||11286.4||11286.4||11286.4|11
1601500200000|2020-09-30 21:10:00|11289.9|11285.9|11292.2|11282.2|11292.4|11285.9|11289.9|11282.2|11073258
1601500500000|2020-09-30 21:15:00|11291.7|11281.7|11297.7|11287.7|11299.1|11289.1|11291.4|11281.4|0
1601500800000|2020-09-30 21:20:00|11297.4|11287.4|11297.3|11287.3|11299.9|11289.9|11297.2|11287.2|0
1601501100000|2020-09-30 21:25:00|11297.4|11287.4|11295.6|11285.6|11297.4|11287.4|11294.8|11284.8|0
1601501400000|2020-09-30 21:30:00|11296.9|11286.9|11296.1|11286.1|11296.9|11286.9|11295|11285|0
1601501700000|2020-09-30 21:35:00|11296.2|11286.2|11297.6|11287.6|11299.2|11289.2|11296.2|11286.2|0
1601502000000|2020-09-30 21:40:00|11297.3|11287.3|11297.2|11287.2|11297.6|11287.6|11296.6|11286.6|0
1601502300000|2020-09-30 21:45:00|11297.3|11287.3|11297.7|11287.7|11298.6|11288.6|11297|11287|0
1601502600000|2020-09-30 21:50:00|11298.1|11288.1|11295.5|11285.5|11299.4|11289.4|11295.5|11285.5|0
1601502900000|2020-09-30 21:55:00|11296.6|11286.6|11297.5|11287.5|11297.9|11287.9|11294.7|11284.7|0
1601503200000|2020-09-30 22:00:00|11304.9|11294.9|11320.5|11310.5|11323.5|11313.5|11301.6|11291.6|0
1601503500000|2020-09-30 22:05:00|11321.1|11311.1|11324.1|11314.1|11324.6|11314.6|11318.7|11308.7|0
1601503800000|2020-09-30 22:10:00|11324.6|11314.6|11323.6|11313.6|11324.6|11314.6|11319.9|11309.9|0
1601504100000|2020-09-30 22:15:00|11323|11313|11326.6|11316.6|11326.6|11316.6|11317.1|11307.1|0
1601504400000|2020-09-30 22:20:00|11326|11316|11330|11320|11335|11325|11324.2|11314.2|0
1601504700000|2020-09-30 22:25:00|11330.3|11320.3|11330.3|11320.3|11331.5|11321.5|11329.1|11319.1|0
1601505000000|2020-09-30 22:30:00|11330.9|11320.9|11326.7|11316.7|11330.9|11320.9|11325.8|11315.8|0
1601505300000|2020-09-30 22:35:00|11326.1|11316.1|11326.1|11316.1|11327.3|11317.3|11323.8|11313.8|0
1601505600000|2020-09-30 22:40:00|11324.9|11314.9|11322.6|11312.6|11325.2|11315.2|11322|11312|0
1601505900000|2020-09-30 22:45:00|11322.9|11312.9|11325.4|11315.4|11326.5|11316.5|11321.4|11311.4|0
1601506200000|2020-09-30 22:50:00|11325.9|11315.9|11337|11327|11340.5|11330.5|11325.4|11315.4|0
1601506500000|2020-09-30 22:55:00|11337.8|11327.8|11339.4|11329.4|11341.7|11331.7|11337|11327|0
1601506800000|2020-09-30 23:00:00|11339.7|11329.7|11340|11330|11342.3|11332.3|11339.4|11329.4|0
1601507100000|2020-09-30 23:05:00|11339.7|11329.7|11344.9|11334.9|11346.2|11336.2|11337|11327|0
1601507400000|2020-09-30 23:10:00|11345.2|11335.2|11343.1|11333.1|11345.5|11335.5|11341.4|11331.4|0
1601507700000|2020-09-30 23:15:00|11343.4|11333.4|11343.1|11333.1|11343.7|11333.7|11340.2|11330.2|0
1601508000000|2020-09-30 23:20:00|11342.5|11332.5|11340.6|11330.6|11343.1|11333.1|11338.8|11328.8|0
1601508300000|2020-09-30 23:25:00|11340|11330|11339.2|11329.2|11341.7|11331.7|11338.8|11328.8|0
1601508600000|2020-09-30 23:30:00|11338.9|11328.9|11342.6|11332.6|11342.6|11332.6|11337.5|11327.5|0
1601508900000|2020-09-30 23:35:00|11342.1|11332.1|11340.7|11330.7|11345|11335|11339.5|11329.5|0
1601509200000|2020-09-30 23:40:00|11341.3|11331.3|11342.5|11332.5|11342.5|11332.5|11340.7|11330.7|0
1601509500000|2020-09-30 23:45:00|11342.2|11332.2|11338.9|11328.9|11342.5|11332.5|11338.4|11328.4|0
1601509800000|2020-09-30 23:50:00|11339.5|11329.5|11340.7|11330.7|11340.7|11330.7|11337.8|11327.8|0
1601510100000|2020-09-30 23:55:00|11340.4|11330.4|11346.8|11336.8|11347.4|11337.4|11339.5|11329.5|0
1601510400000|2020-10-01 00:00:00|11347.4|11337.4|11335.1|11325.1|11348|11338|11331.8|11321.8|0
1601510700000|2020-10-01 00:05:00|11334.8|11324.8|11337.7|11327.7|11350.4|11340.4|11334.8|11324.8|0
1601511000000|2020-10-01 00:10:00|11338.3|11328.3|11337.1|11327.1|11339.5|11329.5|11336.5|11326.5|0
1601511300000|2020-10-01 00:15:00|11336.8|11326.8|11333.5|11323.5|11339.1|11329.1|11332.9|11322.9|0
1601511600000|2020-10-01 00:20:00|11334.1|11324.1|11335.9|11325.9|11338.5|11328.5|11333.5|11323.5|0
1601511900000|2020-10-01 00:25:00|11336.2|11326.2|11330.6|11320.6|11338.9|11328.9|11330.6|11320.6|0
1601512200000|2020-10-01 00:30:00|11330.3|11320.3|11330|11320|11333.5|11323.5|11329.1|11319.1|0
1601512500000|2020-10-01 00:35:00|11329.4|11319.4|11326.4|11316.4|11332.3|11322.3|11325.5|11315.5|0
1601512800000|2020-10-01 00:40:00|11326.7|11316.7|11324.3|11314.3|11330.3|11320.3|11324|11314|0
1601513100000|2020-10-01 00:45:00|11324|11314|11325.2|11315.2|11327.9|11317.9|11322.6|11312.6|0
1601513400000|2020-10-01 00:50:00|11325.5|11315.5|11329.7|11319.7|11329.9|11319.9|11325.5|11315.5|0
1601513700000|2020-10-01 00:55:00|11329.9|11319.9|11318.4|11308.4|11331.4|11321.4|11317.2|11307.2|0
1601514000000|2020-10-01 01:00:00|11317.8|11307.8|11307.9|11299.4|11317.8|11307.8|11297.7|11287.7|139
1601514300000|2020-10-01 01:05:00|11301.4|11298.9|11308.9|11301.4|11308.9|11304.4|11301.4|11296.9|46
1601514600000|2020-10-01 01:10:00|11305.9|11303.9|11334.9|11329.4|11338.4|11331.4|11305.9|11303.9|140
1601514900000|2020-10-01 01:15:00|11338.4|11329.9|11338.9|11334.4|11343.9|11336.4|11333.4|11327.9|97
1601515200000|2020-10-01 01:20:00|11338.4|11333.9|11329.9|11325.9|11339.9|11334.4|11329.4|11325.4|107
1601515500000|2020-10-01 01:25:00|11330.4|11326.9|11333.9|11328.9|11336.4|11332.9|11328.4|11325.4|74
1601515800000|2020-10-01 01:30:00|11333.4|11327.4|11328.9|11324.9|11343.9|11341.4|11328.4|11322.9|139
1601516100000|2020-10-01 01:35:00|11327.9|11322.9|11336.4|11332.4|11336.9|11333.4|11327.9|11322.9|97
1601516400000|2020-10-01 01:40:00|11337.9|11332.9|11343.4|11338.9|11343.4|11338.9|11332.9|11329.4|99
1601516700000|2020-10-01 01:45:00|11342.9|11339.4|11343.9|11337.9|11343.9|11339.9|11339.9|11335.9|52
1601517000000|2020-10-01 01:50:00|11345.4|11339.4|11338.9|11334.4|11346.4|11342.4|11334.9|11332.4|90
1601517300000|2020-10-01 01:55:00|11339.4|11333.9|11339.9|11335.4|11343.9|11340.9|11336.4|11331.9|78
1601517600000|2020-10-01 02:00:00|11339.4|11335.9|11338.9|11333.9|11348.4|11344.4|11337.4|11333.4|237
1601517900000|2020-10-01 02:05:00|11338.4|11334.4|11337.4|11332.9|11338.9|11334.9|11333.4|11329.9|268
1601518200000|2020-10-01 02:10:00|11336.9|11333.4|11335.9|11331.4|11338.9|11336.4|11334.9|11331.4|52
1601518500000|2020-10-01 02:15:00|11336.9|11332.9|11333.4|11327.9|11337.9|11334.4|11331.9|11327.9|69
1601518800000|2020-10-01 02:20:00|11332.9|11328.9|11334.4|11328.9|11335.9|11332.9|11332.4|11327.4|39
1601519100000|2020-10-01 02:25:00|11334.9|11329.4|11334.9|11332.4|11337.9|11335.4|11333.4|11328.9|37
1601519400000|2020-10-01 02:30:00|11335.4|11331.9|11334.9|11330.4|11335.9|11331.9|11331.4|11327.9|55
1601519700000|2020-10-01 02:35:00|11334.4|11329.9|11333.4|11328.9|11336.4|11333.4|11331.4|11327.9|75
1601520000000|2020-10-01 02:40:00|11334.4|11330.9|11338.4|11333.9|11338.4|11334.9|11333.4|11328.9|43
1601520300000|2020-10-01 02:45:00|11337.9|11334.9|11336.4|11332.9|11338.9|11335.9|11335.4|11332.4|44
1601520600000|2020-10-01 02:50:00|11337.4|11334.9|11339.4|11335.4|11340.4|11337.9|11337.4|11334.9|58
1601520900000|2020-10-01 02:55:00|11338.9|11335.9|11332.9|11329.4|11338.9|11335.9|11331.9|11329.4|87
1601521200000|2020-10-01 03:00:00|11333.9|11330.4|11337.9|11333.9|11338.4|11335.4|11333.4|11329.4|91
1601521500000|2020-10-01 03:05:00|11338.9|11334.4|11341.4|11337.9|11342.4|11339.9|11338.9|11334.4|115
1601521800000|2020-10-01 03:10:00|11342.4|11338.4|11341.9|11337.4|11343.9|11340.4|11339.9|11336.4|95
1601522100000|2020-10-01 03:15:00|11342.4|11337.9|11344.4|11340.9|11348.9|11345.9|11341.9|11337.9|221
1601522400000|2020-10-01 03:20:00|11345.9|11341.4|11341.4|11337.4|11346.9|11343.4|11339.9|11336.9|145
1601522700000|2020-10-01 03:25:00|11341.9|11337.9|11340.4|11336.9|11344.9|11341.4|11339.4|11336.9|92
1601523000000|2020-10-01 03:30:00|11340.9|11337.4|11335.9|11331.4|11343.9|11339.9|11330.9|11326.9|250
1601523300000|2020-10-01 03:35:00|11335.4|11332.4|11336.4|11332.9|11338.9|11335.9|11332.9|11330.4|262
1601523600000|2020-10-01 03:40:00|11335.9|11333.9|11333.4|11328.4|11338.4|11335.4|11331.4|11328.4|154
1601523900000|2020-10-01 03:45:00|11333.9|11329.9|11341.8|11339.8|11344.2|11342.2|11324.2|11322.2|673623
1601524200000|2020-10-01 03:50:00|11342|11340|11347.8|11345.8|11348.5|11346.5|11337.6|11335.6|295575
1601524500000|2020-10-01 03:55:00|11347.9|11345.9|11351.9|11349.9|11354.4|11352.4|11346.5|11344.5|245925
1601524800000|2020-10-01 04:00:00|11352.9|11350.9|11348.8|11346.8|11354.4|11352.4|11342|11340|200250
1601525100000|2020-10-01 04:05:00|11347.7|11345.7|11348.9|11346.9|11352.7|11350.7|11345.3|11343.3|126000
1601525400000|2020-10-01 04:10:00|11348.2|11346.2|11348.8|11346.8|11351.6|11349.6|11341.5|11339.5|142950
1601525700000|2020-10-01 04:15:00|11349.8|11347.8|11350.1|11348.1|11352.2|11350.2|11346.6|11344.6|81300
1601526000000|2020-10-01 04:20:00|11350|11348|11349.4|11347.4|11352.3|11350.3|11347.1|11345.1|85650
1601526300000|2020-10-01 04:25:00|11349.5|11347.5|11348.7|11346.7|11350.7|11348.7|11343.8|11341.8|81300
1601526600000|2020-10-01 04:30:00|11349.1|11347.1|11374.1|11372.1|11379|11377|11348.6|11346.6|532500
1601526900000|2020-10-01 04:35:00|11374.3|11372.3|11375.8|11373.8|11375.8|11373.8|11370.1|11368.1|119175
1601527200000|2020-10-01 04:40:00|11375.9|11373.9|11373.3|11371.3|11376|11374|11369.6|11367.6|121200
1601527500000|2020-10-01 04:45:00|11372.9|11370.9|11369.9|11367.9|11375.9|11373.9|11369.9|11367.9|117600
1601527800000|2020-10-01 04:50:00|11370.4|11368.4|11368.8|11366.8|11371.1|11369.1|11366|11364|114825
1601528100000|2020-10-01 04:55:00|11369.5|11367.5|11369.3|11367.3|11378|11376|11369.3|11367.3|106275
1601528400000|2020-10-01 05:00:00|11370.1|11368.1|11371.2|11369.2|11374.6|11372.6|11369.2|11367.2|69825
1601528700000|2020-10-01 05:05:00|11371|11369|11375.7|11373.7|11375.8|11373.8|11367.1|11365.1|65025
1601529000000|2020-10-01 05:10:00|11375.9|11373.9|11384.7|11382.7|11389.9|11387.9|11374.7|11372.7|279525
1601529300000|2020-10-01 05:15:00|11384.5|11382.5|11388.8|11386.8|11391|11389|11382.5|11380.5|170175
1601529600000|2020-10-01 05:20:00|11388.9|11386.9|11382.8|11380.8|11389.1|11387.1|11379.6|11377.6|123000
1601529900000|2020-10-01 05:25:00|11383|11381|11384.8|11382.8|11385.8|11383.8|11378.9|11376.9|60975
1601530200000|2020-10-01 05:30:00|11385|11383|11386.9|11384.9|11389.6|11387.6|11382|11380|63900
1601530500000|2020-10-01 05:35:00|11387.6|11385.6|11382.7|11380.7|11388.6|11386.6|11382.5|11380.5|60600
1601530800000|2020-10-01 05:40:00|11383.3|11381.3|11385.2|11383.2|11386.9|11384.9|11379.9|11377.9|76425
1601531100000|2020-10-01 05:45:00|11384.9|11382.9|11386.2|11384.2|11389.9|11387.9|11381.9|11379.9|84675
1601531400000|2020-10-01 05:50:00|11385.9|11383.9|11389.8|11387.8|11389.8|11387.8|11384.7|11382.7|62550
1601531700000|2020-10-01 05:55:00|11389.9|11387.9|11388.9|11386.9|11390.4|11388.4|11385.6|11383.6|68475
1601532000000|2020-10-01 06:00:00|11387.9|11385.9|11397.7|11395.7|11404|11402|11387.9|11385.9|351900
1601532300000|2020-10-01 06:05:00|11397.8|11395.8|11403.5|11401.5|11408.4|11406.4|11396.5|11394.5|171000
1601532600000|2020-10-01 06:10:00|11403.1|11401.1|11404.6|11402.6|11412.8|11410.8|11401.7|11399.7|157500
1601532900000|2020-10-01 06:15:00|11405.2|11403.2|11403.2|11401.2|11405.5|11403.5|11399|11397|97575
1601533200000|2020-10-01 06:20:00|11403.7|11401.7|11398.1|11396.1|11405.6|11403.6|11397.6|11395.6|48300
1601533500000|2020-10-01 06:25:00|11398.3|11396.3|11400.9|11398.9|11402|11400|11395.7|11393.7|75150
1601533800000|2020-10-01 06:30:00|11401|11399|11397.2|11395.2|11402.4|11400.4|11393.9|11391.9|62025
1601534100000|2020-10-01 06:35:00|11397.3|11395.3|11402.2|11400.2|11403.3|11401.3|11396.5|11394.5|67200
1601534400000|2020-10-01 06:40:00|11402.5|11400.5|11396.6|11394.6|11404.3|11402.3|11396.6|11394.6|46650
1601534700000|2020-10-01 06:45:00|11396.1|11394.1|11397.3|11395.3|11398.6|11396.6|11392.7|11390.7|71475
1601535000000|2020-10-01 06:50:00|11397.4|11395.4|11392.7|11390.7|11397.6|11395.6|11390.1|11388.1|59175
1601535300000|2020-10-01 06:55:00|11393|11391|11394|11392|11398.9|11396.9|11391.4|11389.4|47175
1601535600000|2020-10-01 07:00:00|11392.7|11390.7|11393.6|11391.6|11394.9|11392.9|11382.9|11380.9|100275
1601535900000|2020-10-01 07:05:00|11393.3|11391.3|11402.9|11400.9|11405.3|11403.3|11392.4|11390.4|119475
1601536200000|2020-10-01 07:10:00|11402.7|11400.7|11398.1|11396.1|11404.8|11402.8|11397.9|11395.9|82650
1601536500000|2020-10-01 07:15:00|11398.2|11396.2|11404.9|11402.9|11405.8|11403.8|11396.1|11394.1|77025
1601536800000|2020-10-01 07:20:00|11404.6|11402.6|11402.8|11400.8|11408.5|11406.5|11401.8|11399.8|71925
1601537100000|2020-10-01 07:25:00|11403|11401|11397.8|11395.8|11403.6|11401.6|11396.2|11394.2|79950
1601537400000|2020-10-01 07:30:00|11397.3|11395.3|11393|11391|11397.3|11395.3|11389.6|11387.6|81225
1601537700000|2020-10-01 07:35:00|11392.3|11390.3|11394.3|11392.3|11396|11394|11385.8|11383.8|79425
1601538000000|2020-10-01 07:40:00|11393.9|11391.9|11388|11386|11395.8|11393.8|11385.3|11383.3|35100
1601538300000|2020-10-01 07:45:00|11388.6|11386.6|11388.2|11386.2|11392.3|11390.3|11387.6|11385.6|44625
1601538600000|2020-10-01 07:50:00|11387.9|11385.9|11385.2|11383.2|11389|11387|11380.3|11378.3|125325
1601538900000|2020-10-01 07:55:00|11385.3|11383.3|11388.9|11386.9|11390.7|11388.7|11377.5|11375.5|146625
1601539200000|2020-10-01 08:00:00|11388.2|11386.2|11394.8|11392.8|11395.6|11393.6|11385.2|11383.2|62100
1601539500000|2020-10-01 08:05:00|11395.1|11393.1|11400.9|11398.9|11403.5|11401.5|11394.5|11392.5|104025
1601539800000|2020-10-01 08:10:00|11400.7|11398.7|11403.5|11401.5|11403.5|11401.5|11398.1|11396.1|65775
1601540100000|2020-10-01 08:15:00|11403.8|11401.8|11399.4|11397.4|11406|11404|11397.8|11395.8|92400
1601540400000|2020-10-01 08:20:00|11399.9|11397.9|11394.2|11392.2|11400.8|11398.8|11392.3|11390.3|102375
1601540700000|2020-10-01 08:25:00|11394|11392|11399.7|11397.7|11399.7|11397.7|11390|11388|63375
1601541000000|2020-10-01 08:30:00|11399.4|11397.4|11398.1|11396.1|11403.7|11401.7|11397.6|11395.6|125100
1601541300000|2020-10-01 08:35:00|11397.9|11395.9|11393.7|11391.7|11400.3|11398.3|11391.4|11389.4|55650
1601541600000|2020-10-01 08:40:00|11393.8|11391.8|11403|11401|11404.1|11402.1|11391.5|11389.5|112725
1601541900000|2020-10-01 08:45:00|11403.3|11401.3|11415.3|11413.3|11418.9|11416.9|11401.7|11399.7|344025
1601542200000|2020-10-01 08:50:00|11414.8|11412.8|11413.6|11411.6|11415.6|11413.6|11409|11407|117450
1601542500000|2020-10-01 08:55:00|11414.9|11412.9|11401|11399|11414.9|11412.9|11400.2|11398.2|106275
1601542800000|2020-10-01 09:00:00|11400.9|11398.9|11389.7|11387.7|11400.9|11398.9|11388|11386|172500
1601543100000|2020-10-01 09:05:00|11389.3|11387.3|11390.1|11388.1|11393.8|11391.8|11379.8|11377.8|239475
1601543400000|2020-10-01 09:10:00|11389.6|11387.6|11386.5|11384.5|11391|11389|11382|11380|76725
1601543700000|2020-10-01 09:15:00|11386.7|11384.7|11394.6|11392.6|11395.1|11393.1|11381.7|11379.7|106800
1601544000000|2020-10-01 09:20:00|11394.9|11392.9|11391.5|11389.5|11395.8|11393.8|11387.9|11385.9|68250
1601544300000|2020-10-01 09:25:00|11390.8|11388.8|11398.5|11396.5|11399.7|11397.7|11388.8|11386.8|72675
1601544600000|2020-10-01 09:30:00|11398.9|11396.9|11405.3|11403.3|11405.3|11403.3|11397.7|11395.7|202275
1601544900000|2020-10-01 09:35:00|11405.4|11403.4|11404.8|11402.8|11407.5|11405.5|11398.7|11396.7|148050
1601545200000|2020-10-01 09:40:00|11404.9|11402.9|11421.2|11419.2|11422.6|11420.6|11404.9|11402.9|370875
1601545500000|2020-10-01 09:45:00|11422.9|11420.9|11413.2|11411.2|11422.9|11420.9|11408.9|11406.9|345225
1601545800000|2020-10-01 09:50:00|11413.3|11411.3|11413.6|11411.6|11417.3|11415.3|11409.6|11407.6|298125
1601546100000|2020-10-01 09:55:00|11413.9|11411.9|11417.8|11415.8|11419|11417|11409.5|11407.5|399300
1601546400000|2020-10-01 10:00:00|11419.9|11413.8|11430.4|11427.9|11432.9|11429.9|11415.4|11412.4|464
1601546700000|2020-10-01 10:05:00|11430.9|11427.4|11426.9|11424.4|11433.9|11431.4|11426.9|11421.4|192
1601547000000|2020-10-01 10:10:00|11431.2|11421.2|11423.5|11413.5|11431.8|11421.8|11422.9|11412.9|10332084
1601547300000|2020-10-01 10:15:00|11423.2|11413.2|11421.6|11411.6|11425.3|11415.3|11419.8|11409.8|0
1601547600000|2020-10-01 10:20:00|11422.3|11412.3|11426.2|11416.2|11426.8|11416.8|11419.9|11409.9|0
1601547900000|2020-10-01 10:25:00|11425.6|11415.6|11431|11421|11436.3|11426.3|11425.6|11415.6|0
1601548200000|2020-10-01 10:30:00|11430.6|11420.6|11426.2|11416.2|11430.6|11420.6|11425.6|11415.6|0
1601548500000|2020-10-01 10:35:00|11426.5|11416.5|11426.8|11416.8|11427.7|11417.7|11422.1|11412.1|0
1601548800000|2020-10-01 10:40:00|11427.9|11417.9|11437.9|11428.9|11438.9|11430.4|11426.4|11417.7|35
1601549100000|2020-10-01 10:45:00|11437.4|11429.4|11432.9|11428.9|11437.9|11432.4|11432.9|11428.9|40
1601549400000|2020-10-01 10:50:00|11432.4|11427.9|11430.9|11426.4|11433.4|11429.9|11429.9|11425.9|38
1601549700000|2020-10-01 10:55:00|11432.4|11426.9|11430.9|11427.4|11433.4|11429.4|11430.9|11426.4|23
1601550000000|2020-10-01 11:00:00|11430.4|11426.4|11426.9|11423.9|11431.4|11427.9|11423.9|11420.9|183
1601550300000|2020-10-01 11:05:00|11426.4|11423.4|11420.4|11417.4|11430.4|11426.9|11420.4|11416.9|47
1601550600000|2020-10-01 11:10:00|11420.9|11417.9|11432.4|11428.4|11432.4|11428.4|11419.9|11416.9|109
1601550900000|2020-10-01 11:15:00|11431.9|11428.9|11425.4|11422.4|11435.9|11432.4|11424.9|11421.9|119
1601551200000|2020-10-01 11:20:00|11424.9|11422.9|11411.4|11408.9|11424.9|11422.9|11408.9|11404.9|243
1601551500000|2020-10-01 11:25:00|11411.9|11409.4|11419.4|11415.9|11423.4|11419.4|11411.9|11408.9|69
1601551800000|2020-10-01 11:30:00|11420.4|11415.4|11421.4|11418.4|11422.4|11418.9|11416.9|11412.9|48
1601552100000|2020-10-01 11:35:00|11421.9|11419.4|11427.9|11422.4|11427.9|11423.9|11421.9|11419.4|13
1601552400000|2020-10-01 11:40:00|11422.4|11421.9|11422.9|11416.9|11427.9|11421.9|11419.4|11415.9|52
1601552700000|2020-10-01 11:45:00|11423.4|11417.4|11419.4|11416.4|11423.9|11417.4|11418.9|11415.4|9
1601553000000|2020-10-01 11:50:00|11419.9|11415.9|11420.9|11417.4|11421.9|11418.4|11417.9|11413.9|17
1601553300000|2020-10-01 11:55:00|11422.4|11417.9|11426.4|11420.9|11427.9|11424.9|11421.4|11417.9|30
1601553600000|2020-10-01 12:00:00|11425.9|11421.4|11432.9|11429.4|11433.4|11429.4|11425.4|11417.4|36
1601553900000|2020-10-01 12:05:00|11433.4|11427.9|11424.4|11420.4|11433.4|11429.4|11423.9|11420.4|45
1601554200000|2020-10-01 12:10:00|11423.9|11420.9|11427.4|11423.4|11427.9|11424.4|11423.9|11420.4|30
1601554500000|2020-10-01 12:15:00|11426.9|11424.4|11420.9|11417.4|11426.9|11424.4|11420.4|11417.4|25
1601554800000|2020-10-01 12:20:00|11419.9|11417.9|11414.9|11411.9|11419.9|11417.9|11412.9|11409.4|45
1601555100000|2020-10-01 12:25:00|11414.4|11411.4|11418.4|11414.9|11418.9|11414.9|11412.9|11409.9|11
1601555400000|2020-10-01 12:30:00|11418.9|11415.4|11412.4|11408.9|11421.4|11418.4|11411.4|11408.9|38
1601555700000|2020-10-01 12:35:00|11411.9|11407.9|11415.9|11411.9|11419.9|11413.9|11410.4|11407.4|48
1601556000000|2020-10-01 12:40:00|11416.9|11412.4|11420.4|11415.4|11423.9|11419.9|11416.4|11412.4|14
1601556300000|2020-10-01 12:45:00|11419.9|11415.9|11412.4|11408.9|11420.4|11416.4|11412.4|11408.9|8
1601556600000|2020-10-01 12:50:00|11413.4|11409.4|11409.9|11405.9|11413.4|11409.9|11404.9|11401.9|45
1601556900000|2020-10-01 12:55:00|11409.4|11404.4|11402.4|11399.4|11409.4|11406.4|11401.9|11398.4|103
1601557200000|2020-10-01 13:00:00|11401.9|11397.4|11413.4|11408.9|11413.9|11409.9|11400.4|11397.4|63
1601557500000|2020-10-01 13:05:00|11410.9|11408.4|11408.9|11403.4|11418.4|11413.9|11405.4|11401.9|205
1601557800000|2020-10-01 13:10:00|11408.4|11402.9|11413.4|11408.9|11413.9|11410.4|11406.9|11402.9|32
1601558100000|2020-10-01 13:15:00|11413.9|11408.4|11410.9|11407.4|11413.9|11409.9|11409.9|11406.9|60
1601558400000|2020-10-01 13:20:00|11410.4|11406.9|11410.9|11407.4|11412.9|11408.9|11409.4|11405.4|71
1601558700000|2020-10-01 13:25:00|11412.9|11405.4|11415.9|11410.9|11416.4|11412.9|11410.4|11405.4|51
1601559000000|2020-10-01 13:30:00|11416.4|11411.4|11404.4|11400.4|11418.9|11414.4|11398.4|11394.9|372
1601559300000|2020-10-01 13:35:00|11405.4|11400.9|11405.4|11400.4|11411.4|11407.4|11402.4|11398.4|169
1601559600000|2020-10-01 13:40:00|11403.9|11400.9|11398.9|11393.9|11407.4|11402.9|11394.9|11391.9|164
1601559900000|2020-10-01 13:45:00|11398.4|11394.4|11403.4|11399.9|11403.4|11399.9|11387.9|11382.4|241
1601560200000|2020-10-01 13:50:00|11403.9|11400.4|11386.4|11382.9|11406.9|11403.4|11383.4|11380.4|246
1601560500000|2020-10-01 13:55:00|11387.4|11383.9|11390.9|11387.4|11392.9|11389.4|11387.4|11383.4|166
1601560800000|2020-10-01 14:00:00|11387.4|11383.4|11382.4|11378.9|11397.9|11394.4|11380.9|11377.4|274
1601561100000|2020-10-01 14:05:00|11381.9|11377.9|11371.4|11367.9|11382.9|11379.4|11370.9|11367.9|192
1601561400000|2020-10-01 14:10:00|11370.9|11368.4|11378.4|11371.9|11379.4|11376.4|11369.4|11365.4|326
1601561700000|2020-10-01 14:15:00|11378.9|11373.4|11375.9|11372.4|11382.9|11379.4|11368.4|11365.4|177
1601562000000|2020-10-01 14:20:00|11376.9|11373.4|11385.4|11381.4|11387.9|11383.4|11374.9|11371.9|146
1601562300000|2020-10-01 14:25:00|11384.9|11380.9|11378.9|11374.9|11385.4|11380.9|11370.9|11367.4|183
1601562600000|2020-10-01 14:30:00|11378.4|11373.4|11396.9|11393.4|11397.9|11393.9|11375.4|11371.9|136
1601562900000|2020-10-01 14:35:00|11396.4|11392.9|11399.4|11396.4|11403.9|11400.4|11395.4|11392.4|126
1601563200000|2020-10-01 14:40:00|11398.9|11396.9|11399.9|11395.9|11403.9|11399.4|11395.4|11391.9|90
1601563500000|2020-10-01 14:45:00|11400.4|11395.4|11391.9|11388.4|11400.9|11397.4|11388.4|11384.9|72
1601563800000|2020-10-01 14:50:00|11392.4|11388.9|11394.9|11390.9|11397.4|11393.4|11390.9|11386.9|21
1601564100000|2020-10-01 14:55:00|11396.4|11391.4|11395.4|11391.4|11397.4|11393.4|11382.9|11380.4|102
1601564400000|2020-10-01 15:00:00|11396.4|11391.9|11393.9|11389.9|11399.4|11395.4|11382.4|11377.9|94
1601564700000|2020-10-01 15:05:00|11393.4|11388.4|11393.4|11387.4|11396.4|11392.9|11388.9|11384.4|64
1601565000000|2020-10-01 15:10:00|11390.9|11387.9|11401.9|11396.9|11401.9|11398.4|11384.4|11380.9|117
1601565300000|2020-10-01 15:15:00|11401.4|11398.4|11399.9|11393.9|11406.4|11402.9|11396.4|11391.9|88
1601565600000|2020-10-01 15:20:00|11399.4|11394.4|11405.9|11401.9|11406.4|11403.4|11398.9|11394.4|91
1601565900000|2020-10-01 15:25:00|11405.4|11401.4|11411.9|11406.9|11411.9|11408.4|11402.4|11398.9|137
1601566200000|2020-10-01 15:30:00|11411.4|11406.4|11409.9|11405.9|11412.9|11408.9|11405.9|11401.9|95
1601566500000|2020-10-01 15:35:00|11411.4|11406.4|11404.9|11400.9|11411.4|11407.9|11404.4|11400.9|68
1601566800000|2020-10-01 15:40:00|11405.9|11401.4|11403.9|11400.4|11405.9|11402.4|11401.4|11396.9|80
1601567100000|2020-10-01 15:45:00|11404.4|11400.9|11398.4|11394.9|11406.4|11402.4|11398.4|11394.9|44
1601567400000|2020-10-01 15:50:00|11397.9|11394.4|11405.4|11401.9|11405.4|11401.9|11397.4|11394.4|28
1601567700000|2020-10-01 15:55:00|11406.4|11400.9|11406.4|11402.9|11408.9|11405.4|11401.9|11398.9|122
1601568000000|2020-10-01 16:00:00|11405.9|11401.4|11395.4|11391.4|11406.4|11401.4|11393.4|11389.9|82
1601568300000|2020-10-01 16:05:00|11394.9|11390.9|11400.4|11395.9|11401.9|11397.9|11394.9|11390.9|51
1601568600000|2020-10-01 16:10:00|11399.9|11396.4|11399.4|11394.9|11402.4|11396.9|11396.4|11392.9|50
1601568900000|2020-10-01 16:15:00|11398.9|11393.4|11397.9|11392.9|11400.9|11397.9|11391.4|11387.4|67
1601569200000|2020-10-01 16:20:00|11398.9|11393.9|11408.9|11403.9|11410.4|11406.4|11398.9|11393.9|116
1601569500000|2020-10-01 16:25:00|11408.4|11404.4|11411.9|11406.9|11411.9|11407.4|11407.9|11404.4|10
1601569800000|2020-10-01 16:30:00|11412.9|11407.4|11414.4|11409.9|11414.9|11411.4|11411.4|11407.4|18
1601570100000|2020-10-01 16:35:00|11410.4|11407.9|11413.9|11410.4|11414.4|11411.4|11410.4|11406.9|29
1601570400000|2020-10-01 16:40:00|11414.4|11410.9|11416.9|11413.4|11418.9|11415.9|11413.9|11410.9|43
1601570700000|2020-10-01 16:45:00|11417.4|11411.9|11416.9|11412.9|11418.9|11414.9|11415.4|11411.4|59
1601571000000|2020-10-01 16:50:00|11417.4|11413.4|11420.9|11417.9|11421.9|11418.9|11415.9|11412.9|54
1601571300000|2020-10-01 16:55:00|11420.4|11416.4|11416.9|11413.4|11420.9|11417.9|11414.4|11410.9|101
1601571600000|2020-10-01 17:00:00|11417.4|11413.9|11415.9|11413.4|11417.9|11414.9|11414.4|11410.4|71
1601571900000|2020-10-01 17:05:00|11416.9|11413.9|11425.4|11422.4|11426.4|11423.9|11416.4|11413.9|105
1601572200000|2020-10-01 17:10:00|11424.9|11420.9|11422.9|11418.9|11427.9|11424.4|11421.4|11418.4|100
1601572500000|2020-10-01 17:15:00|11423.9|11419.4|11422.9|11419.4|11423.9|11420.9|11415.9|11412.4|62
1601572800000|2020-10-01 17:20:00|11423.4|11419.9|11426.4|11422.9|11426.4|11423.9|11422.4|11418.9|98
1601573100000|2020-10-01 17:25:00|11425.9|11423.4|11423.9|11420.9|11428.9|11425.4|11418.9|11415.9|144
1601573400000|2020-10-01 17:30:00|11424.9|11421.4|11421.4|11417.9|11426.9|11423.4|11416.9|11414.4|82
1601573700000|2020-10-01 17:35:00|11420.9|11418.4|11425.9|11422.9|11426.9|11423.9|11420.9|11418.4|30
1601574000000|2020-10-01 17:40:00|11425.4|11422.4|11421.4|11418.4|11427.9|11425.4|11420.4|11417.4|67
1601574300000|2020-10-01 17:45:00|11421.9|11418.9|11419.9|11416.4|11423.4|11419.9|11418.9|11415.4|19
1601574600000|2020-10-01 17:50:00|11420.4|11415.9|11424.9|11420.4|11427.4|11423.9|11418.9|11415.4|23
1601574900000|2020-10-01 17:55:00|11424.4|11419.4|11408.4|11403.9|11424.4|11420.9|11404.9|11399.9|185
1601575200000|2020-10-01 18:00:00|11409.4|11404.4|11411.4|11406.4|11423.9|11419.4|11400.9|11396.9|146
1601575500000|2020-10-01 18:05:00|11410.9|11404.9|11398.9|11392.4|11413.4|11408.9|11394.4|11391.9|142
1601575800000|2020-10-01 18:10:00|11398.4|11392.9|11402.9|11397.9|11405.4|11399.9|11396.4|11392.9|36
1601576100000|2020-10-01 18:15:00|11402.4|11396.9|11400.4|11397.4|11403.4|11398.9|11396.4|11391.9|32
1601576400000|2020-10-01 18:20:00|11399.9|11396.9|11404.9|11401.4|11405.9|11402.4|11399.9|11394.9|32
1601576700000|2020-10-01 18:25:00|11404.4|11400.4|11418.4|11413.4|11418.4|11413.4|11403.4|11400.4|60
1601577000000|2020-10-01 18:30:00|11417.9|11413.9|11427.4|11423.9|11427.4|11423.9|11417.9|11413.4|57
1601577300000|2020-10-01 18:35:00|11426.9|11422.9|11430.4|11426.9|11430.4|11426.9|11425.9|11421.9|65
1601577600000|2020-10-01 18:40:00|11429.9|11425.4|11433.4|11428.9|11434.4|11431.4|11426.4|11423.9|72
1601577900000|2020-10-01 18:45:00|11432.9|11430.4|11430.9|11424.4|11432.9|11430.4|11428.4|11423.4|25
1601578200000|2020-10-01 18:50:00|11432.4|11425.9|11428.9|11423.9|11432.9|11426.9|11428.9|11423.9|14
1601578500000|2020-10-01 18:55:00|11428.4|11424.4|11428.4|11424.9|11429.4|11425.9|11426.4|11421.9|19
1601578800000|2020-10-01 19:00:00|11427.9|11425.4|11430.9|11425.4|11432.9|11427.9|11426.4|11421.9|21
1601579100000|2020-10-01 19:05:00|11431.4|11423.4|11427.4|11422.4|11431.4|11423.9|11425.9|11421.9|11
1601579400000|2020-10-01 19:10:00|11427.9|11422.9|11425.4|11420.9|11431.9|11426.4|11425.4|11420.9|31
1601579700000|2020-10-01 19:15:00|11423.9|11420.4|11416.9|11411.9|11423.9|11420.4|11415.9|11411.9|51
1601580000000|2020-10-01 19:20:00|11415.9|11412.4|11414.9|11409.4|11417.4|11412.9|11409.9|11407.4|46
1601580300000|2020-10-01 19:25:00|11414.4|11407.9|11412.9|11408.4|11415.9|11411.9|11409.4|11406.9|68
1601580600000|2020-10-01 19:30:00|11413.4|11407.9|11417.4|11412.9|11417.4|11412.9|11411.4|11406.9|25
1601580900000|2020-10-01 19:35:00|11416.9|11411.9|11416.9|11412.4|11418.4|11413.4|11410.4|11406.9|35
1601581200000|2020-10-01 19:40:00|11417.4|11412.9|11414.4|11410.4|11418.4|11413.9|11414.4|11408.9|52
1601581500000|2020-10-01 19:45:00|11413.9|11409.9|11421.9|11417.9|11421.9|11418.9|11412.9|11408.9|103
1601581800000|2020-10-01 19:50:00|11421.4|11418.9|11433.9|11429.9|11433.9|11431.4|11421.4|11417.4|206
1601582100000|2020-10-01 19:55:00|11433.4|11430.9|11442.9|11438.9|11443.9|11440.9|11432.9|11429.4|202
1601582400000|2020-10-01 20:00:00|11443.4|11439.4|11442.9|11438.9|11443.4|11439.4|11441.4|11436.9|2
1601582700000|2020-10-01 20:05:00|11443.9|11439.4|11443.9|11440.4|11443.9|11440.9|11440.9|11437.4|83
1601583000000|2020-10-01 20:10:00|11444.4|11440.9|11442.9|11437.4|11444.4|11441.4|11442.9|11437.4|15
1601583600000|2020-10-01 20:20:00||11437.9||11437.9||11437.9||11437.9|0
1601583900000|2020-10-01 20:25:00|11443.4|11438.4|11443.4|11438.4|11443.4|11438.4|11443.4|11438.4|0
1601584200000|2020-10-01 20:30:00|11442.9|11437.9|11441.9|11436.9|11442.9|11437.9|11441.9|11436.9|0
1601584500000|2020-10-01 20:35:00|11442.4|11437.4|11445.4|11439.4|11445.4|11439.4|11442.4|11437.4|4
1601584800000|2020-10-01 20:40:00|11444.9|11438.9|11444.4|11438.4|11445.4|11438.9|11444.4|11438.4|4
1601585100000|2020-10-01 20:45:00|11443.9|11437.9|11443.9|11436.9|11443.9|11437.9|11443.9|11436.9|0
1601585400000|2020-10-01 20:50:00|11444.9|11437.4|11444.9|11437.4|11444.9|11437.4|11444.9|11436.9|6
1601585700000|2020-10-01 20:55:00|11445.4|11436.9|11448.2|11438.2|11448.9|11438.9|11445.4|11436.9|30
1601586000000|2020-10-01 21:00:00|11448.9|11438.9|11447.9|11437.9|11451.9|11442.4|11447.9|11437.9|8
1601586600000|2020-10-01 21:10:00|||||||||10387792
1601586900000|2020-10-01 21:15:00|11447.8|11437.8|11447.4|11437.4|11448.2|11438.2|11447.4|11437.4|0
1601587200000|2020-10-01 21:20:00|11447.5|11437.5|11447.5|11437.5|11447.9|11437.9|11447.4|11437.4|0
1601587500000|2020-10-01 21:25:00|11447.4|11437.4|11447.6|11437.6|11448.7|11438.7|11447.2|11437.2|0
1601587800000|2020-10-01 21:30:00|11447.3|11437.3|11447.1|11437.1|11447.3|11437.3|11446.8|11436.8|0
1601588100000|2020-10-01 21:35:00|11447|11437|11447|11437|11447.5|11437.5|11447|11437|0
1601588400000|2020-10-01 21:40:00|11447.3|11437.3|11447.2|11437.2|11447.5|11437.5|11446.7|11436.7|0
1601588700000|2020-10-01 21:45:00|11447.3|11437.3|11447.3|11437.3|11447.3|11437.3|11447|11437|0
1601589000000|2020-10-01 21:50:00|11447.5|11437.5|11446.5|11436.5|11447.5|11437.5|11446.3|11436.3|0
1601589300000|2020-10-01 21:55:00|11446.7|11436.7|11446.9|11436.9|11447.1|11437.1|11446|11436|0
1601589600000|2020-10-01 22:00:00|11446|11436|11445.1|11435.1|11449|11439|11442.1|11432.1|0
1601589900000|2020-10-01 22:05:00|11445.4|11435.4|11438.6|11428.6|11445.7|11435.7|11437|11427|0
1601590200000|2020-10-01 22:10:00|11438.8|11428.8|11444.8|11434.8|11446|11436|11438.8|11428.8|0
1601590500000|2020-10-01 22:15:00|11444.5|11434.5|11454.4|11444.4|11455|11445|11444.5|11434.5|0
1601590800000|2020-10-01 22:20:00|11453.2|11443.2|11453|11443|11455|11445|11448.5|11438.5|0
1601591100000|2020-10-01 22:25:00|11453.3|11443.3|11434.8|11424.8|11454.5|11444.5|11431.8|11421.8|0
1601591400000|2020-10-01 22:30:00|11435.1|11425.1|11439.2|11429.2|11439.2|11429.2|11424.7|11414.7|0
1601591700000|2020-10-01 22:35:00|11438.4|11428.4|11448.9|11438.9|11454.2|11444.2|11437.8|11427.8|0
1601592000000|2020-10-01 22:40:00|11449.5|11439.5|11447.9|11437.9|11449.7|11439.7|11445.9|11435.9|0
1601592300000|2020-10-01 22:45:00|11448.1|11438.1|11448.1|11438.1|11450.5|11440.5|11444.6|11434.6|0
1601592600000|2020-10-01 22:50:00|11448.5|11438.5|11447.9|11437.9|11450.2|11440.2|11446.7|11436.7|0
1601592900000|2020-10-01 22:55:00|11448.1|11438.1|11449.1|11439.1|11449.1|11439.1|11445.5|11435.5|0
1601593200000|2020-10-01 23:00:00|11449.3|11439.3|11447.9|11437.9|11449.9|11439.9|11446.1|11436.1|0
1601593500000|2020-10-01 23:05:00|11447.6|11437.6|11447.9|11437.9|11447.9|11437.9|11446.7|11436.7|0
1601593800000|2020-10-01 23:10:00|11449.1|11439.1|11443.1|11433.1|11450.2|11440.2|11437.7|11427.7|0
1601594100000|2020-10-01 23:15:00|11442.5|11432.5|11443.2|11433.2|11443.8|11433.8|11441.3|11431.3|0
1601594400000|2020-10-01 23:20:00|11443.8|11433.8|11440.2|11430.2|11443.8|11433.8|11438.7|11428.7|0
1601594700000|2020-10-01 23:25:00|11440.8|11430.8|11440.1|11430.1|11442|11432|11438|11428|0
1601595000000|2020-10-01 23:30:00|11441.9|11431.9|11440.7|11430.7|11444.3|11434.3|11436.5|11426.5|0
1601595300000|2020-10-01 23:35:00|11441|11431|11440.7|11430.7|11442.5|11432.5|11440.1|11430.1|0
1601595600000|2020-10-01 23:40:00|11441.3|11431.3|11437.7|11427.7|11441.3|11431.3|11437.4|11427.4|0
1601595900000|2020-10-01 23:45:00|11437.1|11427.1|11434.8|11424.8|11438.9|11428.9|11433.6|11423.6|0
1601596200000|2020-10-01 23:50:00|11434.2|11424.2|11435.6|11425.6|11438.9|11428.9|11433.6|11423.6|0
1601596500000|2020-10-01 23:55:00|11435.9|11425.9|11438.3|11428.3|11438.3|11428.3|11433.6|11423.6|0
1601510400000|2020-10-01 00:00:00|11347.4|11337.4|11335.1|11325.1|11348|11338|11331.8|11321.8|0
1601510700000|2020-10-01 00:05:00|11334.8|11324.8|11337.7|11327.7|11350.4|11340.4|11334.8|11324.8|0
1601511000000|2020-10-01 00:10:00|11338.3|11328.3|11337.1|11327.1|11339.5|11329.5|11336.5|11326.5|0
1601511300000|2020-10-01 00:15:00|11336.8|11326.8|11333.5|11323.5|11339.1|11329.1|11332.9|11322.9|0
1601511600000|2020-10-01 00:20:00|11334.1|11324.1|11335.9|11325.9|11338.5|11328.5|11333.5|11323.5|0
1601511900000|2020-10-01 00:25:00|11336.2|11326.2|11330.6|11320.6|11338.9|11328.9|11330.6|11320.6|0
1601512200000|2020-10-01 00:30:00|11330.3|11320.3|11330|11320|11333.5|11323.5|11329.1|11319.1|0
1601512500000|2020-10-01 00:35:00|11329.4|11319.4|11326.4|11316.4|11332.3|11322.3|11325.5|11315.5|0
1601512800000|2020-10-01 00:40:00|11326.7|11316.7|11324.3|11314.3|11330.3|11320.3|11324|11314|0
1601513100000|2020-10-01 00:45:00|11324|11314|11325.2|11315.2|11327.9|11317.9|11322.6|11312.6|0
1601513400000|2020-10-01 00:50:00|11325.5|11315.5|11329.7|11319.7|11329.9|11319.9|11325.5|11315.5|0
1601513700000|2020-10-01 00:55:00|11329.9|11319.9|11318.4|11308.4|11331.4|11321.4|11317.2|11307.2|0
1601514000000|2020-10-01 01:00:00|11317.8|11307.8|11307.9|11299.4|11317.8|11307.8|11297.7|11287.7|139
1601514300000|2020-10-01 01:05:00|11301.4|11298.9|11308.9|11301.4|11308.9|11304.4|11301.4|11296.9|46
1601514600000|2020-10-01 01:10:00|11305.9|11303.9|11334.9|11329.4|11338.4|11331.4|11305.9|11303.9|140
1601514900000|2020-10-01 01:15:00|11338.4|11329.9|11338.9|11334.4|11343.9|11336.4|11333.4|11327.9|97
1601515200000|2020-10-01 01:20:00|11338.4|11333.9|11329.9|11325.9|11339.9|11334.4|11329.4|11325.4|107
1601515500000|2020-10-01 01:25:00|11330.4|11326.9|11333.9|11328.9|11336.4|11332.9|11328.4|11325.4|74
1601515800000|2020-10-01 01:30:00|11333.4|11327.4|11328.9|11324.9|11343.9|11341.4|11328.4|11322.9|139
1601516100000|2020-10-01 01:35:00|11327.9|11322.9|11336.4|11332.4|11336.9|11333.4|11327.9|11322.9|97
1601516400000|2020-10-01 01:40:00|11337.9|11332.9|11343.4|11338.9|11343.4|11338.9|11332.9|11329.4|99
1601516700000|2020-10-01 01:45:00|11342.9|11339.4|11343.9|11337.9|11343.9|11339.9|11339.9|11335.9|52
1601517000000|2020-10-01 01:50:00|11345.4|11339.4|11338.9|11334.4|11346.4|11342.4|11334.9|11332.4|90
1601517300000|2020-10-01 01:55:00|11339.4|11333.9|11339.9|11335.4|11343.9|11340.9|11336.4|11331.9|78
1601517600000|2020-10-01 02:00:00|11339.4|11335.9|11338.9|11333.9|11348.4|11344.4|11337.4|11333.4|237
1601517900000|2020-10-01 02:05:00|11338.4|11334.4|11337.4|11332.9|11338.9|11334.9|11333.4|11329.9|268
1601518200000|2020-10-01 02:10:00|11336.9|11333.4|11335.9|11331.4|11338.9|11336.4|11334.9|11331.4|52
1601518500000|2020-10-01 02:15:00|11336.9|11332.9|11333.4|11327.9|11337.9|11334.4|11331.9|11327.9|69
1601518800000|2020-10-01 02:20:00|11332.9|11328.9|11334.4|11328.9|11335.9|11332.9|11332.4|11327.4|39
1601519100000|2020-10-01 02:25:00|11334.9|11329.4|11334.9|11332.4|11337.9|11335.4|11333.4|11328.9|37
1601519400000|2020-10-01 02:30:00|11335.4|11331.9|11334.9|11330.4|11335.9|11331.9|11331.4|11327.9|55
1601519700000|2020-10-01 02:35:00|11334.4|11329.9|11333.4|11328.9|11336.4|11333.4|11331.4|11327.9|75
1601520000000|2020-10-01 02:40:00|11334.4|11330.9|11338.4|11333.9|11338.4|11334.9|11333.4|11328.9|43
1601520300000|2020-10-01 02:45:00|11337.9|11334.9|11336.4|11332.9|11338.9|11335.9|11335.4|11332.4|44
1601520600000|2020-10-01 02:50:00|11337.4|11334.9|11339.4|11335.4|11340.4|11337.9|11337.4|11334.9|58
1601520900000|2020-10-01 02:55:00|11338.9|11335.9|11332.9|11329.4|11338.9|11335.9|11331.9|11329.4|87
1601521200000|2020-10-01 03:00:00|11333.9|11330.4|11337.9|11333.9|11338.4|11335.4|11333.4|11329.4|91
1601521500000|2020-10-01 03:05:00|11338.9|11334.4|11341.4|11337.9|11342.4|11339.9|11338.9|11334.4|115
1601521800000|2020-10-01 03:10:00|11342.4|11338.4|11341.9|11337.4|11343.9|11340.4|11339.9|11336.4|95
1601522100000|2020-10-01 03:15:00|11342.4|11337.9|11344.4|11340.9|11348.9|11345.9|11341.9|11337.9|221
1601522400000|2020-10-01 03:20:00|11345.9|11341.4|11341.4|11337.4|11346.9|11343.4|11339.9|11336.9|145
1601522700000|2020-10-01 03:25:00|11341.9|11337.9|11340.4|11336.9|11344.9|11341.4|11339.4|11336.9|92
1601523000000|2020-10-01 03:30:00|11340.9|11337.4|11335.9|11331.4|11343.9|11339.9|11330.9|11326.9|250
1601523300000|2020-10-01 03:35:00|11335.4|11332.4|11336.4|11332.9|11338.9|11335.9|11332.9|11330.4|262
1601523600000|2020-10-01 03:40:00|11335.9|11333.9|11333.4|11328.4|11338.4|11335.4|11331.4|11328.4|154
1601523900000|2020-10-01 03:45:00|11333.9|11329.9|11341.8|11339.8|11344.2|11342.2|11324.2|11322.2|673623
1601524200000|2020-10-01 03:50:00|11342|11340|11347.8|11345.8|11348.5|11346.5|11337.6|11335.6|295575
1601524500000|2020-10-01 03:55:00|11347.9|11345.9|11351.9|11349.9|11354.4|11352.4|11346.5|11344.5|245925
1601524800000|2020-10-01 04:00:00|11352.9|11350.9|11348.8|11346.8|11354.4|11352.4|11342|11340|200250
1601525100000|2020-10-01 04:05:00|11347.7|11345.7|11348.9|11346.9|11352.7|11350.7|11345.3|11343.3|126000
1601525400000|2020-10-01 04:10:00|11348.2|11346.2|11348.8|11346.8|11351.6|11349.6|11341.5|11339.5|142950
1601525700000|2020-10-01 04:15:00|11349.8|11347.8|11350.1|11348.1|11352.2|11350.2|11346.6|11344.6|81300
1601526000000|2020-10-01 04:20:00|11350|11348|11349.4|11347.4|11352.3|11350.3|11347.1|11345.1|85650
1601526300000|2020-10-01 04:25:00|11349.5|11347.5|11348.7|11346.7|11350.7|11348.7|11343.8|11341.8|81300
1601526600000|2020-10-01 04:30:00|11349.1|11347.1|11374.1|11372.1|11379|11377|11348.6|11346.6|532500
1601526900000|2020-10-01 04:35:00|11374.3|11372.3|11375.8|11373.8|11375.8|11373.8|11370.1|11368.1|119175
1601527200000|2020-10-01 04:40:00|11375.9|11373.9|11373.3|11371.3|11376|11374|11369.6|11367.6|121200
1601527500000|2020-10-01 04:45:00|11372.9|11370.9|11369.9|11367.9|11375.9|11373.9|11369.9|11367.9|117600
1601527800000|2020-10-01 04:50:00|11370.4|11368.4|11368.8|11366.8|11371.1|11369.1|11366|11364|114825
1601528100000|2020-10-01 04:55:00|11369.5|11367.5|11369.3|11367.3|11378|11376|11369.3|11367.3|106275
1601528400000|2020-10-01 05:00:00|11370.1|11368.1|11371.2|11369.2|11374.6|11372.6|11369.2|11367.2|69825
1601528700000|2020-10-01 05:05:00|11371|11369|11375.7|11373.7|11375.8|11373.8|11367.1|11365.1|65025
1601529000000|2020-10-01 05:10:00|11375.9|11373.9|11384.7|11382.7|11389.9|11387.9|11374.7|11372.7|279525
1601529300000|2020-10-01 05:15:00|11384.5|11382.5|11388.8|11386.8|11391|11389|11382.5|11380.5|170175
1601529600000|2020-10-01 05:20:00|11388.9|11386.9|11382.8|11380.8|11389.1|11387.1|11379.6|11377.6|123000
1601529900000|2020-10-01 05:25:00|11383|11381|11384.8|11382.8|11385.8|11383.8|11378.9|11376.9|60975
1601530200000|2020-10-01 05:30:00|11385|11383|11386.9|11384.9|11389.6|11387.6|11382|11380|63900
1601530500000|2020-10-01 05:35:00|11387.6|11385.6|11382.7|11380.7|11388.6|11386.6|11382.5|11380.5|60600
1601530800000|2020-10-01 05:40:00|11383.3|11381.3|11385.2|11383.2|11386.9|11384.9|11379.9|11377.9|76425
1601531100000|2020-10-01 05:45:00|11384.9|11382.9|11386.2|11384.2|11389.9|11387.9|11381.9|11379.9|84675
1601531400000|2020-10-01 05:50:00|11385.9|11383.9|11389.8|11387.8|11389.8|11387.8|11384.7|11382.7|62550
1601531700000|2020-10-01 05:55:00|11389.9|11387.9|11388.9|11386.9|11390.4|11388.4|11385.6|11383.6|68475
1601532000000|2020-10-01 06:00:00|11387.9|11385.9|11397.7|11395.7|11404|11402|11387.9|11385.9|351900
1601532300000|2020-10-01 06:05:00|11397.8|11395.8|11403.5|11401.5|11408.4|11406.4|11396.5|11394.5|171000
1601532600000|2020-10-01 06:10:00|11403.1|11401.1|11404.6|11402.6|11412.8|11410.8|11401.7|11399.7|157500
1601532900000|2020-10-01 06:15:00|11405.2|11403.2|11403.2|11401.2|11405.5|11403.5|11399|11397|97575
1601533200000|2020-10-01 06:20:00|11403.7|11401.7|11398.1|11396.1|11405.6|11403.6|11397.6|11395.6|48300
1601533500000|2020-10-01 06:25:00|11398.3|11396.3|11400.9|11398.9|11402|11400|11395.7|11393.7|75150
1601533800000|2020-10-01 06:30:00|11401|11399|11397.2|11395.2|11402.4|11400.4|11393.9|11391.9|62025
1601534100000|2020-10-01 06:35:00|11397.3|11395.3|11402.2|11400.2|11403.3|11401.3|11396.5|11394.5|67200
1601534400000|2020-10-01 06:40:00|11402.5|11400.5|11396.6|11394.6|11404.3|11402.3|11396.6|11394.6|46650
1601534700000|2020-10-01 06:45:00|11396.1|11394.1|11397.3|11395.3|11398.6|11396.6|11392.7|11390.7|71475
1601535000000|2020-10-01 06:50:00|11397.4|11395.4|11392.7|11390.7|11397.6|11395.6|11390.1|11388.1|59175
1601535300000|2020-10-01 06:55:00|11393|11391|11394|11392|11398.9|11396.9|11391.4|11389.4|47175
1601535600000|2020-10-01 07:00:00|11392.7|11390.7|11393.6|11391.6|11394.9|11392.9|11382.9|11380.9|100275
1601535900000|2020-10-01 07:05:00|11393.3|11391.3|11402.9|11400.9|11405.3|11403.3|11392.4|11390.4|119475
1601536200000|2020-10-01 07:10:00|11402.7|11400.7|11398.1|11396.1|11404.8|11402.8|11397.9|11395.9|82650
1601536500000|2020-10-01 07:15:00|11398.2|11396.2|11404.9|11402.9|11405.8|11403.8|11396.1|11394.1|77025
1601536800000|2020-10-01 07:20:00|11404.6|11402.6|11402.8|11400.8|11408.5|11406.5|11401.8|11399.8|71925
1601537100000|2020-10-01 07:25:00|11403|11401|11397.8|11395.8|11403.6|11401.6|11396.2|11394.2|79950
1601537400000|2020-10-01 07:30:00|11397.3|11395.3|11393|11391|11397.3|11395.3|11389.6|11387.6|81225
1601537700000|2020-10-01 07:35:00|11392.3|11390.3|11394.3|11392.3|11396|11394|11385.8|11383.8|79425
1601538000000|2020-10-01 07:40:00|11393.9|11391.9|11388|11386|11395.8|11393.8|11385.3|11383.3|35100
1601538300000|2020-10-01 07:45:00|11388.6|11386.6|11388.2|11386.2|11392.3|11390.3|11387.6|11385.6|44625
1601538600000|2020-10-01 07:50:00|11387.9|11385.9|11385.2|11383.2|11389|11387|11380.3|11378.3|125325
1601538900000|2020-10-01 07:55:00|11385.3|11383.3|11388.9|11386.9|11390.7|11388.7|11377.5|11375.5|146625
1601539200000|2020-10-01 08:00:00|11388.2|11386.2|11394.8|11392.8|11395.6|11393.6|11385.2|11383.2|62100
1601539500000|2020-10-01 08:05:00|11395.1|11393.1|11400.9|11398.9|11403.5|11401.5|11394.5|11392.5|104025
1601539800000|2020-10-01 08:10:00|11400.7|11398.7|11403.5|11401.5|11403.5|11401.5|11398.1|11396.1|65775
1601540100000|2020-10-01 08:15:00|11403.8|11401.8|11399.4|11397.4|11406|11404|11397.8|11395.8|92400
1601540400000|2020-10-01 08:20:00|11399.9|11397.9|11394.2|11392.2|11400.8|11398.8|11392.3|11390.3|102375
1601540700000|2020-10-01 08:25:00|11394|11392|11399.7|11397.7|11399.7|11397.7|11390|11388|63375
1601541000000|2020-10-01 08:30:00|11399.4|11397.4|11398.1|11396.1|11403.7|11401.7|11397.6|11395.6|125100
1601541300000|2020-10-01 08:35:00|11397.9|11395.9|11393.7|11391.7|11400.3|11398.3|11391.4|11389.4|55650
1601541600000|2020-10-01 08:40:00|11393.8|11391.8|11403|11401|11404.1|11402.1|11391.5|11389.5|112725
1601541900000|2020-10-01 08:45:00|11403.3|11401.3|11415.3|11413.3|11418.9|11416.9|11401.7|11399.7|344025
1601542200000|2020-10-01 08:50:00|11414.8|11412.8|11413.6|11411.6|11415.6|11413.6|11409|11407|117450
1601542500000|2020-10-01 08:55:00|11414.9|11412.9|11401|11399|11414.9|11412.9|11400.2|11398.2|106275
1601542800000|2020-10-01 09:00:00|11400.9|11398.9|11389.7|11387.7|11400.9|11398.9|11388|11386|172500
1601543100000|2020-10-01 09:05:00|11389.3|11387.3|11390.1|11388.1|11393.8|11391.8|11379.8|11377.8|239475
1601543400000|2020-10-01 09:10:00|11389.6|11387.6|11386.5|11384.5|11391|11389|11382|11380|76725
1601543700000|2020-10-01 09:15:00|11386.7|11384.7|11394.6|11392.6|11395.1|11393.1|11381.7|11379.7|106800
1601544000000|2020-10-01 09:20:00|11394.9|11392.9|11391.5|11389.5|11395.8|11393.8|11387.9|11385.9|68250
1601544300000|2020-10-01 09:25:00|11390.8|11388.8|11398.5|11396.5|11399.7|11397.7|11388.8|11386.8|72675
1601544600000|2020-10-01 09:30:00|11398.9|11396.9|11405.3|11403.3|11405.3|11403.3|11397.7|11395.7|202275
1601544900000|2020-10-01 09:35:00|11405.4|11403.4|11404.8|11402.8|11407.5|11405.5|11398.7|11396.7|148050
1601545200000|2020-10-01 09:40:00|11404.9|11402.9|11421.2|11419.2|11422.6|11420.6|11404.9|11402.9|370875
1601545500000|2020-10-01 09:45:00|11422.9|11420.9|11413.2|11411.2|11422.9|11420.9|11408.9|11406.9|345225
1601545800000|2020-10-01 09:50:00|11413.3|11411.3|11413.6|11411.6|11417.3|11415.3|11409.6|11407.6|298125
1601546100000|2020-10-01 09:55:00|11413.9|11411.9|11417.8|11415.8|11419|11417|11409.5|11407.5|399300
1601546400000|2020-10-01 10:00:00|11419.9|11413.8|11430.4|11427.9|11432.9|11429.9|11415.4|11412.4|464
1601546700000|2020-10-01 10:05:00|11430.9|11427.4|11426.9|11424.4|11433.9|11431.4|11426.9|11421.4|192
1601547000000|2020-10-01 10:10:00|11431.2|11421.2|11423.5|11413.5|11431.8|11421.8|11422.9|11412.9|10332084
1601547300000|2020-10-01 10:15:00|11423.2|11413.2|11421.6|11411.6|11425.3|11415.3|11419.8|11409.8|0
1601547600000|2020-10-01 10:20:00|11422.3|11412.3|11426.2|11416.2|11426.8|11416.8|11419.9|11409.9|0
1601547900000|2020-10-01 10:25:00|11425.6|11415.6|11431|11421|11436.3|11426.3|11425.6|11415.6|0
1601548200000|2020-10-01 10:30:00|11430.6|11420.6|11426.2|11416.2|11430.6|11420.6|11425.6|11415.6|0
1601548500000|2020-10-01 10:35:00|11426.5|11416.5|11426.8|11416.8|11427.7|11417.7|11422.1|11412.1|0
1601548800000|2020-10-01 10:40:00|11427.9|11417.9|11437.9|11428.9|11438.9|11430.4|11426.4|11417.7|35
1601549100000|2020-10-01 10:45:00|11437.4|11429.4|11432.9|11428.9|11437.9|11432.4|11432.9|11428.9|40
1601549400000|2020-10-01 10:50:00|11432.4|11427.9|11430.9|11426.4|11433.4|11429.9|11429.9|11425.9|38
1601549700000|2020-10-01 10:55:00|11432.4|11426.9|11430.9|11427.4|11433.4|11429.4|11430.9|11426.4|23
1601550000000|2020-10-01 11:00:00|11430.4|11426.4|11426.9|11423.9|11431.4|11427.9|11423.9|11420.9|183
1601550300000|2020-10-01 11:05:00|11426.4|11423.4|11420.4|11417.4|11430.4|11426.9|11420.4|11416.9|47
1601550600000|2020-10-01 11:10:00|11420.9|11417.9|11432.4|11428.4|11432.4|11428.4|11419.9|11416.9|109
1601550900000|2020-10-01 11:15:00|11431.9|11428.9|11425.4|11422.4|11435.9|11432.4|11424.9|11421.9|119
1601551200000|2020-10-01 11:20:00|11424.9|11422.9|11411.4|11408.9|11424.9|11422.9|11408.9|11404.9|243
1601551500000|2020-10-01 11:25:00|11411.9|11409.4|11419.4|11415.9|11423.4|11419.4|11411.9|11408.9|69
1601551800000|2020-10-01 11:30:00|11420.4|11415.4|11421.4|11418.4|11422.4|11418.9|11416.9|11412.9|48
1601552100000|2020-10-01 11:35:00|11421.9|11419.4|11427.9|11422.4|11427.9|11423.9|11421.9|11419.4|13
1601552400000|2020-10-01 11:40:00|11422.4|11421.9|11422.9|11416.9|11427.9|11421.9|11419.4|11415.9|52
1601552700000|2020-10-01 11:45:00|11423.4|11417.4|11419.4|11416.4|11423.9|11417.4|11418.9|11415.4|9
1601553000000|2020-10-01 11:50:00|11419.9|11415.9|11420.9|11417.4|11421.9|11418.4|11417.9|11413.9|17
1601553300000|2020-10-01 11:55:00|11422.4|11417.9|11426.4|11420.9|11427.9|11424.9|11421.4|11417.9|30
1601553600000|2020-10-01 12:00:00|11425.9|11421.4|11432.9|11429.4|11433.4|11429.4|11425.4|11417.4|36
1601553900000|2020-10-01 12:05:00|11433.4|11427.9|11424.4|11420.4|11433.4|11429.4|11423.9|11420.4|45
1601554200000|2020-10-01 12:10:00|11423.9|11420.9|11427.4|11423.4|11427.9|11424.4|11423.9|11420.4|30
1601554500000|2020-10-01 12:15:00|11426.9|11424.4|11420.9|11417.4|11426.9|11424.4|11420.4|11417.4|25
1601554800000|2020-10-01 12:20:00|11419.9|11417.9|11414.9|11411.9|11419.9|11417.9|11412.9|11409.4|45
1601555100000|2020-10-01 12:25:00|11414.4|11411.4|11418.4|11414.9|11418.9|11414.9|11412.9|11409.9|11
1601555400000|2020-10-01 12:30:00|11418.9|11415.4|11412.4|11408.9|11421.4|11418.4|11411.4|11408.9|38
1601555700000|2020-10-01 12:35:00|11411.9|11407.9|11415.9|11411.9|11419.9|11413.9|11410.4|11407.4|48
1601556000000|2020-10-01 12:40:00|11416.9|11412.4|11420.4|11415.4|11423.9|11419.9|11416.4|11412.4|14
1601556300000|2020-10-01 12:45:00|11419.9|11415.9|11412.4|11408.9|11420.4|11416.4|11412.4|11408.9|8
1601556600000|2020-10-01 12:50:00|11413.4|11409.4|11409.9|11405.9|11413.4|11409.9|11404.9|11401.9|45
1601556900000|2020-10-01 12:55:00|11409.4|11404.4|11402.4|11399.4|11409.4|11406.4|11401.9|11398.4|103
1601557200000|2020-10-01 13:00:00|11401.9|11397.4|11413.4|11408.9|11413.9|11409.9|11400.4|11397.4|63
1601557500000|2020-10-01 13:05:00|11410.9|11408.4|11408.9|11403.4|11418.4|11413.9|11405.4|11401.9|205
1601557800000|2020-10-01 13:10:00|11408.4|11402.9|11413.4|11408.9|11413.9|11410.4|11406.9|11402.9|32
1601558100000|2020-10-01 13:15:00|11413.9|11408.4|11410.9|11407.4|11413.9|11409.9|11409.9|11406.9|60
1601558400000|2020-10-01 13:20:00|11410.4|11406.9|11410.9|11407.4|11412.9|11408.9|11409.4|11405.4|71
1601558700000|2020-10-01 13:25:00|11412.9|11405.4|11415.9|11410.9|11416.4|11412.9|11410.4|11405.4|51
1601559000000|2020-10-01 13:30:00|11416.4|11411.4|11404.4|11400.4|11418.9|11414.4|11398.4|11394.9|372
1601559300000|2020-10-01 13:35:00|11405.4|11400.9|11405.4|11400.4|11411.4|11407.4|11402.4|11398.4|169
1601559600000|2020-10-01 13:40:00|11403.9|11400.9|11398.9|11393.9|11407.4|11402.9|11394.9|11391.9|164
1601559900000|2020-10-01 13:45:00|11398.4|11394.4|11403.4|11399.9|11403.4|11399.9|11387.9|11382.4|241
1601560200000|2020-10-01 13:50:00|11403.9|11400.4|11386.4|11382.9|11406.9|11403.4|11383.4|11380.4|246
1601560500000|2020-10-01 13:55:00|11387.4|11383.9|11390.9|11387.4|11392.9|11389.4|11387.4|11383.4|166
1601560800000|2020-10-01 14:00:00|11387.4|11383.4|11382.4|11378.9|11397.9|11394.4|11380.9|11377.4|274
1601561100000|2020-10-01 14:05:00|11381.9|11377.9|11371.4|11367.9|11382.9|11379.4|11370.9|11367.9|192
1601561400000|2020-10-01 14:10:00|11370.9|11368.4|11378.4|11371.9|11379.4|11376.4|11369.4|11365.4|326
1601561700000|2020-10-01 14:15:00|11378.9|11373.4|11375.9|11372.4|11382.9|11379.4|11368.4|11365.4|177
1601562000000|2020-10-01 14:20:00|11376.9|11373.4|11385.4|11381.4|11387.9|11383.4|11374.9|11371.9|146
1601562300000|2020-10-01 14:25:00|11384.9|11380.9|11378.9|11374.9|11385.4|11380.9|11370.9|11367.4|183
1601562600000|2020-10-01 14:30:00|11378.4|11373.4|11396.9|11393.4|11397.9|11393.9|11375.4|11371.9|136
1601562900000|2020-10-01 14:35:00|11396.4|11392.9|11399.4|11396.4|11403.9|11400.4|11395.4|11392.4|126
1601563200000|2020-10-01 14:40:00|11398.9|11396.9|11399.9|11395.9|11403.9|11399.4|11395.4|11391.9|90
1601563500000|2020-10-01 14:45:00|11400.4|11395.4|11391.9|11388.4|11400.9|11397.4|11388.4|11384.9|72
1601563800000|2020-10-01 14:50:00|11392.4|11388.9|11394.9|11390.9|11397.4|11393.4|11390.9|11386.9|21
1601564100000|2020-10-01 14:55:00|11396.4|11391.4|11395.4|11391.4|11397.4|11393.4|11382.9|11380.4|102
1601564400000|2020-10-01 15:00:00|11396.4|11391.9|11393.9|11389.9|11399.4|11395.4|11382.4|11377.9|94
1601564700000|2020-10-01 15:05:00|11393.4|11388.4|11393.4|11387.4|11396.4|11392.9|11388.9|11384.4|64
1601565000000|2020-10-01 15:10:00|11390.9|11387.9|11401.9|11396.9|11401.9|11398.4|11384.4|11380.9|117
1601565300000|2020-10-01 15:15:00|11401.4|11398.4|11399.9|11393.9|11406.4|11402.9|11396.4|11391.9|88
1601565600000|2020-10-01 15:20:00|11399.4|11394.4|11405.9|11401.9|11406.4|11403.4|11398.9|11394.4|91
1601565900000|2020-10-01 15:25:00|11405.4|11401.4|11411.9|11406.9|11411.9|11408.4|11402.4|11398.9|137
1601566200000|2020-10-01 15:30:00|11411.4|11406.4|11409.9|11405.9|11412.9|11408.9|11405.9|11401.9|95
1601566500000|2020-10-01 15:35:00|11411.4|11406.4|11404.9|11400.9|11411.4|11407.9|11404.4|11400.9|68
1601566800000|2020-10-01 15:40:00|11405.9|11401.4|11403.9|11400.4|11405.9|11402.4|11401.4|11396.9|80
1601567100000|2020-10-01 15:45:00|11404.4|11400.9|11398.4|11394.9|11406.4|11402.4|11398.4|11394.9|44
1601567400000|2020-10-01 15:50:00|11397.9|11394.4|11405.4|11401.9|11405.4|11401.9|11397.4|11394.4|28
1601567700000|2020-10-01 15:55:00|11406.4|11400.9|11406.4|11402.9|11408.9|11405.4|11401.9|11398.9|122
1601568000000|2020-10-01 16:00:00|11405.9|11401.4|11395.4|11391.4|11406.4|11401.4|11393.4|11389.9|82
1601568300000|2020-10-01 16:05:00|11394.9|11390.9|11400.4|11395.9|11401.9|11397.9|11394.9|11390.9|51
1601568600000|2020-10-01 16:10:00|11399.9|11396.4|11399.4|11394.9|11402.4|11396.9|11396.4|11392.9|50
1601568900000|2020-10-01 16:15:00|11398.9|11393.4|11397.9|11392.9|11400.9|11397.9|11391.4|11387.4|67
1601569200000|2020-10-01 16:20:00|11398.9|11393.9|11408.9|11403.9|11410.4|11406.4|11398.9|11393.9|116
1601569500000|2020-10-01 16:25:00|11408.4|11404.4|11411.9|11406.9|11411.9|11407.4|11407.9|11404.4|10
1601569800000|2020-10-01 16:30:00|11412.9|11407.4|11414.4|11409.9|11414.9|11411.4|11411.4|11407.4|18
1601570100000|2020-10-01 16:35:00|11410.4|11407.9|11413.9|11410.4|11414.4|11411.4|11410.4|11406.9|29
1601570400000|2020-10-01 16:40:00|11414.4|11410.9|11416.9|11413.4|11418.9|11415.9|11413.9|11410.9|43
1601570700000|2020-10-01 16:45:00|11417.4|11411.9|11416.9|11412.9|11418.9|11414.9|11415.4|11411.4|59
1601571000000|2020-10-01 16:50:00|11417.4|11413.4|11420.9|11417.9|11421.9|11418.9|11415.9|11412.9|54
1601571300000|2020-10-01 16:55:00|11420.4|11416.4|11416.9|11413.4|11420.9|11417.9|11414.4|11410.9|101
1601571600000|2020-10-01 17:00:00|11417.4|11413.9|11415.9|11413.4|11417.9|11414.9|11414.4|11410.4|71
1601571900000|2020-10-01 17:05:00|11416.9|11413.9|11425.4|11422.4|11426.4|11423.9|11416.4|11413.9|105
1601572200000|2020-10-01 17:10:00|11424.9|11420.9|11422.9|11418.9|11427.9|11424.4|11421.4|11418.4|100
1601572500000|2020-10-01 17:15:00|11423.9|11419.4|11422.9|11419.4|11423.9|11420.9|11415.9|11412.4|62
1601572800000|2020-10-01 17:20:00|11423.4|11419.9|11426.4|11422.9|11426.4|11423.9|11422.4|11418.9|98
1601573100000|2020-10-01 17:25:00|11425.9|11423.4|11423.9|11420.9|11428.9|11425.4|11418.9|11415.9|144
1601573400000|2020-10-01 17:30:00|11424.9|11421.4|11421.4|11417.9|11426.9|11423.4|11416.9|11414.4|82
1601573700000|2020-10-01 17:35:00|11420.9|11418.4|11425.9|11422.9|11426.9|11423.9|11420.9|11418.4|30
1601574000000|2020-10-01 17:40:00|11425.4|11422.4|11421.4|11418.4|11427.9|11425.4|11420.4|11417.4|67
1601574300000|2020-10-01 17:45:00|11421.9|11418.9|11419.9|11416.4|11423.4|11419.9|11418.9|11415.4|19
1601574600000|2020-10-01 17:50:00|11420.4|11415.9|11424.9|11420.4|11427.4|11423.9|11418.9|11415.4|23
1601574900000|2020-10-01 17:55:00|11424.4|11419.4|11408.4|11403.9|11424.4|11420.9|11404.9|11399.9|185
1601575200000|2020-10-01 18:00:00|11409.4|11404.4|11411.4|11406.4|11423.9|11419.4|11400.9|11396.9|146
1601575500000|2020-10-01 18:05:00|11410.9|11404.9|11398.9|11392.4|11413.4|11408.9|11394.4|11391.9|142
1601575800000|2020-10-01 18:10:00|11398.4|11392.9|11402.9|11397.9|11405.4|11399.9|11396.4|11392.9|36
1601576100000|2020-10-01 18:15:00|11402.4|11396.9|11400.4|11397.4|11403.4|11398.9|11396.4|11391.9|32
1601576400000|2020-10-01 18:20:00|11399.9|11396.9|11404.9|11401.4|11405.9|11402.4|11399.9|11394.9|32
1601576700000|2020-10-01 18:25:00|11404.4|11400.4|11418.4|11413.4|11418.4|11413.4|11403.4|11400.4|60
1601577000000|2020-10-01 18:30:00|11417.9|11413.9|11427.4|11423.9|11427.4|11423.9|11417.9|11413.4|57
1601577300000|2020-10-01 18:35:00|11426.9|11422.9|11430.4|11426.9|11430.4|11426.9|11425.9|11421.9|65
1601577600000|2020-10-01 18:40:00|11429.9|11425.4|11433.4|11428.9|11434.4|11431.4|11426.4|11423.9|72
1601577900000|2020-10-01 18:45:00|11432.9|11430.4|11430.9|11424.4|11432.9|11430.4|11428.4|11423.4|25
1601578200000|2020-10-01 18:50:00|11432.4|11425.9|11428.9|11423.9|11432.9|11426.9|11428.9|11423.9|14
1601578500000|2020-10-01 18:55:00|11428.4|11424.4|11428.4|11424.9|11429.4|11425.9|11426.4|11421.9|19
1601578800000|2020-10-01 19:00:00|11427.9|11425.4|11430.9|11425.4|11432.9|11427.9|11426.4|11421.9|21
1601579100000|2020-10-01 19:05:00|11431.4|11423.4|11427.4|11422.4|11431.4|11423.9|11425.9|11421.9|11
1601579400000|2020-10-01 19:10:00|11427.9|11422.9|11425.4|11420.9|11431.9|11426.4|11425.4|11420.9|31
1601579700000|2020-10-01 19:15:00|11423.9|11420.4|11416.9|11411.9|11423.9|11420.4|11415.9|11411.9|51
1601580000000|2020-10-01 19:20:00|11415.9|11412.4|11414.9|11409.4|11417.4|11412.9|11409.9|11407.4|46
1601580300000|2020-10-01 19:25:00|11414.4|11407.9|11412.9|11408.4|11415.9|11411.9|11409.4|11406.9|68
1601580600000|2020-10-01 19:30:00|11413.4|11407.9|11417.4|11412.9|11417.4|11412.9|11411.4|11406.9|25
1601580900000|2020-10-01 19:35:00|11416.9|11411.9|11416.9|11412.4|11418.4|11413.4|11410.4|11406.9|35
1601581200000|2020-10-01 19:40:00|11417.4|11412.9|11414.4|11410.4|11418.4|11413.9|11414.4|11408.9|52
1601581500000|2020-10-01 19:45:00|11413.9|11409.9|11421.9|11417.9|11421.9|11418.9|11412.9|11408.9|103
1601581800000|2020-10-01 19:50:00|11421.4|11418.9|11433.9|11429.9|11433.9|11431.4|11421.4|11417.4|206
1601582100000|2020-10-01 19:55:00|11433.4|11430.9|11442.9|11438.9|11443.9|11440.9|11432.9|11429.4|202
1601582400000|2020-10-01 20:00:00|11443.4|11439.4|11442.9|11438.9|11443.4|11439.4|11441.4|11436.9|2
1601582700000|2020-10-01 20:05:00|11443.9|11439.4|11443.9|11440.4|11443.9|11440.9|11440.9|11437.4|83
1601583000000|2020-10-01 20:10:00|11444.4|11440.9|11442.9|11437.4|11444.4|11441.4|11442.9|11437.4|15
1601583600000|2020-10-01 20:20:00||11437.9||11437.9||11437.9||11437.9|0
1601583900000|2020-10-01 20:25:00|11443.4|11438.4|11443.4|11438.4|11443.4|11438.4|11443.4|11438.4|0
1601584200000|2020-10-01 20:30:00|11442.9|11437.9|11441.9|11436.9|11442.9|11437.9|11441.9|11436.9|0
1601584500000|2020-10-01 20:35:00|11442.4|11437.4|11445.4|11439.4|11445.4|11439.4|11442.4|11437.4|4
1601584800000|2020-10-01 20:40:00|11444.9|11438.9|11444.4|11438.4|11445.4|11438.9|11444.4|11438.4|4
1601585100000|2020-10-01 20:45:00|11443.9|11437.9|11443.9|11436.9|11443.9|11437.9|11443.9|11436.9|0
1601585400000|2020-10-01 20:50:00|11444.9|11437.4|11444.9|11437.4|11444.9|11437.4|11444.9|11436.9|6
1601585700000|2020-10-01 20:55:00|11445.4|11436.9|11448.2|11438.2|11448.9|11438.9|11445.4|11436.9|30
1601586000000|2020-10-01 21:00:00|11448.9|11438.9|11447.9|11437.9|11451.9|11442.4|11447.9|11437.9|8
1601586600000|2020-10-01 21:10:00|||||||||10387792
1601586900000|2020-10-01 21:15:00|11447.8|11437.8|11447.4|11437.4|11448.2|11438.2|11447.4|11437.4|0
1601587200000|2020-10-01 21:20:00|11447.5|11437.5|11447.5|11437.5|11447.9|11437.9|11447.4|11437.4|0
1601587500000|2020-10-01 21:25:00|11447.4|11437.4|11447.6|11437.6|11448.7|11438.7|11447.2|11437.2|0
1601587800000|2020-10-01 21:30:00|11447.3|11437.3|11447.1|11437.1|11447.3|11437.3|11446.8|11436.8|0
1601588100000|2020-10-01 21:35:00|11447|11437|11447|11437|11447.5|11437.5|11447|11437|0
1601588400000|2020-10-01 21:40:00|11447.3|11437.3|11447.2|11437.2|11447.5|11437.5|11446.7|11436.7|0
1601588700000|2020-10-01 21:45:00|11447.3|11437.3|11447.3|11437.3|11447.3|11437.3|11447|11437|0
1601589000000|2020-10-01 21:50:00|11447.5|11437.5|11446.5|11436.5|11447.5|11437.5|11446.3|11436.3|0
1601589300000|2020-10-01 21:55:00|11446.7|11436.7|11446.9|11436.9|11447.1|11437.1|11446|11436|0
1601589600000|2020-10-01 22:00:00|11446|11436|11445.1|11435.1|11449|11439|11442.1|11432.1|0
1601589900000|2020-10-01 22:05:00|11445.4|11435.4|11438.6|11428.6|11445.7|11435.7|11437|11427|0
1601590200000|2020-10-01 22:10:00|11438.8|11428.8|11444.8|11434.8|11446|11436|11438.8|11428.8|0
1601590500000|2020-10-01 22:15:00|11444.5|11434.5|11454.4|11444.4|11455|11445|11444.5|11434.5|0
1601590800000|2020-10-01 22:20:00|11453.2|11443.2|11453|11443|11455|11445|11448.5|11438.5|0
1601591100000|2020-10-01 22:25:00|11453.3|11443.3|11434.8|11424.8|11454.5|11444.5|11431.8|11421.8|0
1601591400000|2020-10-01 22:30:00|11435.1|11425.1|11439.2|11429.2|11439.2|11429.2|11424.7|11414.7|0
1601591700000|2020-10-01 22:35:00|11438.4|11428.4|11448.9|11438.9|11454.2|11444.2|11437.8|11427.8|0
1601592000000|2020-10-01 22:40:00|11449.5|11439.5|11447.9|11437.9|11449.7|11439.7|11445.9|11435.9|0
1601592300000|2020-10-01 22:45:00|11448.1|11438.1|11448.1|11438.1|11450.5|11440.5|11444.6|11434.6|0
1601592600000|2020-10-01 22:50:00|11448.5|11438.5|11447.9|11437.9|11450.2|11440.2|11446.7|11436.7|0
1601592900000|2020-10-01 22:55:00|11448.1|11438.1|11449.1|11439.1|11449.1|11439.1|11445.5|11435.5|0
1601593200000|2020-10-01 23:00:00|11449.3|11439.3|11447.9|11437.9|11449.9|11439.9|11446.1|11436.1|0
1601593500000|2020-10-01 23:05:00|11447.6|11437.6|11447.9|11437.9|11447.9|11437.9|11446.7|11436.7|0
1601593800000|2020-10-01 23:10:00|11449.1|11439.1|11443.1|11433.1|11450.2|11440.2|11437.7|11427.7|0
1601594100000|2020-10-01 23:15:00|11442.5|11432.5|11443.2|11433.2|11443.8|11433.8|11441.3|11431.3|0
1601594400000|2020-10-01 23:20:00|11443.8|11433.8|11440.2|11430.2|11443.8|11433.8|11438.7|11428.7|0
1601594700000|2020-10-01 23:25:00|11440.8|11430.8|11440.1|11430.1|11442|11432|11438|11428|0
1601595000000|2020-10-01 23:30:00|11441.9|11431.9|11440.7|11430.7|11444.3|11434.3|11436.5|11426.5|0
1601595300000|2020-10-01 23:35:00|11441|11431|11440.7|11430.7|11442.5|11432.5|11440.1|11430.1|0
1601595600000|2020-10-01 23:40:00|11441.3|11431.3|11437.7|11427.7|11441.3|11431.3|11437.4|11427.4|0
1601595900000|2020-10-01 23:45:00|11437.1|11427.1|11434.8|11424.8|11438.9|11428.9|11433.6|11423.6|0
1601596200000|2020-10-01 23:50:00|11434.2|11424.2|11435.6|11425.6|11438.9|11428.9|11433.6|11423.6|0
1601596500000|2020-10-01 23:55:00|11435.9|11425.9|11438.3|11428.3|11438.3|11428.3|11433.6|11423.6|0
1601596800000|2020-10-02 00:00:00|11437.7|11427.7|11445.8|11435.8|11449.9|11439.9|11435.6|11425.6|0
1601597100000|2020-10-02 00:05:00|11445.5|11435.5|11424.4|11414.4|11447.3|11437.3|11423.2|11413.2|0
1601597400000|2020-10-02 00:10:00|11423.8|11413.8|11424.4|11414.4|11427.4|11417.4|11415.4|11405.4|0
1601597700000|2020-10-02 00:15:00|11424.7|11414.7|11428.3|11418.3|11428.3|11418.3|11421.4|11411.4|0
1601598000000|2020-10-02 00:20:00|11428.6|11418.6|11429.8|11419.8|11431|11421|11426.8|11416.8|0
1601598300000|2020-10-02 00:25:00|11429.5|11419.5|11432.2|11422.2|11432.2|11422.2|11427.7|11417.7|0
1601598600000|2020-10-02 00:30:00|11431.6|11421.6|11423.7|11413.7|11431.6|11421.6|11423.7|11413.7|0
1601598900000|2020-10-02 00:35:00|11423.4|11413.4|11419|11409|11424.3|11414.3|11415.6|11405.6|0
1601599200000|2020-10-02 00:40:00|11420.5|11410.5|11411.9|11401.9|11420.8|11410.8|11411|11401|0
1601599500000|2020-10-02 00:45:00|11411.6|11401.6|11417.6|11407.6|11418.8|11408.8|11411|11401|0
1601599800000|2020-10-02 00:50:00|11417.3|11407.3|11417.9|11407.9|11423.5|11413.5|11417|11407|0
1601600100000|2020-10-02 00:55:00|11417.6|11407.6|11417|11407|11420.6|11410.6|11416.4|11406.4|0
1601600400000|2020-10-02 01:00:00|11417.6|11407.6|11419.2|11411.2|11437.7|11427.7|11413.2|11407.6|82
1601600700000|2020-10-02 01:05:00|11417.2|11411.7|11421.7|11416.7|11421.7|11416.7|11416.7|11410.2|24
1601601000000|2020-10-02 01:10:00|11421.2|11416.2|11415.7|11410.2|11421.2|11416.2|11415.7|11409.7|33
1601601300000|2020-10-02 01:15:00|11415.2|11410.7|11411.2|11407.2|11415.2|11411.7|11409.7|11406.7|121
1601601600000|2020-10-02 01:20:00|11410.7|11406.7|11413.2|11409.2|11414.2|11410.7|11407.2|11402.7|103
1601601900000|2020-10-02 01:25:00|11412.7|11409.7|11414.7|11410.7|11414.7|11410.7|11411.2|11407.7|59
1601602200000|2020-10-02 01:30:00|11416.2|11412.2|11414.7|11410.2|11418.7|11415.2|11414.2|11410.2|64
1601602500000|2020-10-02 01:35:00|11414.2|11409.2|11409.7|11405.2|11415.2|11411.7|11409.7|11405.2|41
1601602800000|2020-10-02 01:40:00|11409.2|11403.7|11406.2|11401.2|11409.7|11403.7|11404.2|11400.7|75
1601603100000|2020-10-02 01:45:00|11405.7|11400.7|11403.2|11399.7|11406.7|11402.2|11401.7|11398.2|97
1601603400000|2020-10-02 01:50:00|11402.7|11399.2|11403.7|11400.2|11404.2|11400.2|11397.7|11394.2|80
1601603700000|2020-10-02 01:55:00|11403.2|11398.2|11398.7|11393.2|11404.7|11399.2|11398.7|11392.7|28
1601604000000|2020-10-02 02:00:00|11400.2|11393.7|11387.2|11382.7|11400.2|11394.2|11386.7|11382.7|80
1601604300000|2020-10-02 02:05:00|11386.7|11383.2|11387.7|11382.7|11390.7|11387.2|11385.2|11382.2|53
1601604600000|2020-10-02 02:10:00|11387.2|11382.2|11385.2|11381.7|11387.7|11382.2|11382.7|11379.2|37
1601604900000|2020-10-02 02:15:00|11384.7|11380.2|11385.7|11382.2|11386.2|11382.7|11381.7|11378.7|36
1601605200000|2020-10-02 02:20:00|11385.2|11381.2|11380.7|11377.2|11387.2|11383.7|11380.7|11377.2|31
1601605500000|2020-10-02 02:25:00|11380.2|11376.2|11380.2|11377.2|11381.7|11377.7|11379.2|11376.2|34
1601605800000|2020-10-02 02:30:00|11379.7|11376.2|11389.2|11384.7|11389.2|11384.7|11379.7|11376.2|39
1601606100000|2020-10-02 02:35:00|11388.7|11383.7|11389.7|11385.7|11393.7|11391.2|11386.2|11383.2|53
1601606400000|2020-10-02 02:40:00|11389.2|11386.2|11386.7|11383.2|11390.2|11387.7|11386.7|11383.2|44
1601606700000|2020-10-02 02:45:00|11387.2|11383.7|11376.2|11372.2|11387.7|11384.2|11372.2|11368.7|62
1601607000000|2020-10-02 02:50:00|11375.7|11370.7|11372.2|11368.2|11377.2|11374.2|11370.7|11367.7|31
1601607300000|2020-10-02 02:55:00|11371.7|11367.7|11380.7|11377.2|11381.2|11377.2|11369.2|11366.7|60
1601607600000|2020-10-02 03:00:00|11380.2|11376.2|11375.2|11372.7|11380.2|11376.2|11373.7|11369.7|74
1601607900000|2020-10-02 03:05:00|11376.2|11373.2|11376.2|11373.2|11377.2|11373.2|11372.7|11368.7|58
1601608200000|2020-10-02 03:10:00|11377.2|11373.7|11381.2|11378.2|11381.2|11378.2|11376.2|11373.7|53
1601608500000|2020-10-02 03:15:00|11380.7|11377.2|11380.2|11376.7|11382.7|11378.2|11376.7|11374.2|84
1601608800000|2020-10-02 03:20:00|11379.2|11375.7|11383.2|11379.2|11383.7|11380.2|11378.2|11375.2|59
1601609100000|2020-10-02 03:25:00|11383.7|11379.7|11382.2|11378.7|11384.2|11380.7|11382.2|11378.7|17
1601609400000|2020-10-02 03:30:00|11383.7|11379.2|11384.2|11380.7|11393.2|11389.7|11383.7|11378.7|117
1601609700000|2020-10-02 03:35:00|11384.7|11381.7|11385.7|11382.2|11389.7|11386.7|11384.7|11381.7|91
1601610000000|2020-10-02 03:40:00|11385.2|11381.2|11384.2|11381.2|11386.7|11383.7|11383.2|11379.2|139
1601610300000|2020-10-02 03:45:00|11384.7|11381.7|11375.2|11372.2|11384.7|11382.2|11372.7|11369.2|362
1601610600000|2020-10-02 03:50:00|11376.7|11373.7|11396.7|11393.2|11398.7|11394.7|11376.7|11373.7|238
1601610900000|2020-10-02 03:55:00|11397.2|11394.7|11411.2|11408.2|11414.7|11410.7|11396.7|11394.2|369
1601611200000|2020-10-02 04:00:00|11410.7|11407.7|11406.7|11402.2|11410.7|11407.7|11404.7|11401.2|178
1601611500000|2020-10-02 04:05:00|11406.2|11402.7|11411.2|11407.7|11413.2|11410.2|11404.7|11402.7|158
1601611800000|2020-10-02 04:10:00|11410.7|11408.2|11403.2|11399.2|11410.7|11408.7|11400.7|11397.7|97
1601612100000|2020-10-02 04:15:00|11402.2|11399.7|11406.7|11403.7|11408.2|11405.2|11401.2|11397.2|112
1601612400000|2020-10-02 04:20:00|11406.2|11401.7|11401.7|11398.7|11406.2|11401.7|11398.7|11395.2|91
1601612700000|2020-10-02 04:25:00|11402.2|11398.2|11408.2|11405.7|11408.7|11405.7|11400.7|11397.7|121
1601613000000|2020-10-02 04:30:00|11407.7|11405.2|11417.7|11414.7|11418.7|11415.2|11405.7|11402.2|203
1601613300000|2020-10-02 04:35:00|11418.2|11415.2|11417.2|11414.2|11420.7|11417.2|11415.2|11412.7|95
1601613600000|2020-10-02 04:40:00|11416.7|11414.7|11416.2|11413.7|11417.7|11415.2|11414.2|11411.2|96
1601613900000|2020-10-02 04:45:00|11415.7|11413.2|11416.7|11413.7|11418.2|11415.7|11413.2|11410.2|88
1601614200000|2020-10-02 04:50:00|11416.2|11412.7|11397.2|11393.7|11417.2|11414.7|11394.2|11390.7|189
1601614500000|2020-10-02 04:55:00|11397.7|11392.7|11334.7|11329.2|11397.7|11393.7|11319.7|11315.2|883
1601614800000|2020-10-02 05:00:00|11334.2|11330.2|11296.7|11292.2|11334.2|11330.2|11272.7|11268.7|1407
1601615100000|2020-10-02 05:05:00|11299.7|11293.2|11298.2|11293.7|11304.2|11299.7|11284.2|11279.2|568
1601615400000|2020-10-02 05:10:00|11297.2|11293.2|11316.2|11312.7|11317.2|11312.7|11296.7|11292.7|430
1601615700000|2020-10-02 05:15:00|11315.7|11311.7|11310.7|11307.7|11324.7|11320.2|11310.7|11306.7|507
1601616000000|2020-10-02 05:20:00|11310.2|11306.7|11314.7|11310.7|11314.7|11311.7|11304.7|11301.2|487
1601616300000|2020-10-02 05:25:00|11314.2|11311.2|11326.2|11322.7|11331.7|11327.7|11308.7|11305.7|380
1601616600000|2020-10-02 05:30:00|11325.7|11322.2|11312.2|11308.7|11325.7|11322.7|11312.2|11308.7|290
1601616900000|2020-10-02 05:35:00|11312.7|11308.2|11308.7|11304.7|11317.2|11313.7|11305.7|11301.2|320
1601617200000|2020-10-02 05:40:00|11309.2|11305.2|11322.2|11318.2|11322.2|11318.2|11309.2|11305.2|226
1601617500000|2020-10-02 05:45:00|11324.2|11318.7|11327.7|11323.7|11329.2|11324.2|11317.7|11314.2|345
1601617800000|2020-10-02 05:50:00|11327.2|11324.2|11330.2|11326.7|11330.7|11327.7|11317.2|11314.7|281
1601618100000|2020-10-02 05:55:00|11330.7|11327.2|11330.7|11325.7|11344.7|11341.2|11328.7|11325.2|377
1601618400000|2020-10-02 06:00:00|11330.2|11325.2|11328.7|11323.2|11337.2|11333.2|11327.2|11323.2|113
1601618700000|2020-10-02 06:05:00|11327.7|11321.2|11322.7|11318.2|11327.7|11323.7|11317.2|11313.2|233
1601619000000|2020-10-02 06:10:00|11322.2|11317.7|11314.7|11308.2|11329.2|11325.7|11314.7|11308.2|128
1601619300000|2020-10-02 06:15:00|11314.2|11307.7|11301.7|11298.7|11316.7|11313.2|11301.2|11298.2|365
1601619600000|2020-10-02 06:20:00|11301.2|11298.2|11304.7|11301.2|11304.7|11302.2|11295.7|11292.2|246
1601619900000|2020-10-02 06:25:00|11305.7|11301.7|11306.2|11302.7|11314.7|11312.2|11299.2|11294.7|305
1601620200000|2020-10-02 06:30:00|11306.7|11303.2|11297.7|11293.7|11309.7|11306.7|11296.2|11293.2|401
1601620500000|2020-10-02 06:35:00|11298.2|11294.2|11307.2|11303.2|11309.7|11305.2|11298.2|11294.2|179
1601620800000|2020-10-02 06:40:00|11307.7|11304.2|11305.7|11302.7|11312.2|11308.7|11304.2|11300.7|84
1601621100000|2020-10-02 06:45:00|11305.2|11302.2|11303.2|11299.2|11313.2|11310.2|11302.2|11299.2|184
1601621400000|2020-10-02 06:50:00|11302.7|11299.7|11304.7|11301.7|11305.7|11303.2|11298.2|11295.7|113
1601621700000|2020-10-02 06:55:00|11304.2|11301.2|11300.7|11296.7|11306.2|11303.2|11298.7|11295.2|152
1601622000000|2020-10-02 07:00:00|11301.2|11297.2|11301.7|11298.2|11304.2|11300.7|11294.7|11291.2|181
1601622300000|2020-10-02 07:05:00|11302.7|11297.7|11315.7|11310.7|11319.7|11317.2|11300.2|11296.7|324
1601622600000|2020-10-02 07:10:00|11315.2|11311.2|11321.7|11318.2|11324.7|11321.7|11310.2|11307.7|128
1601622900000|2020-10-02 07:15:00|11322.2|11318.7|11333.7|11330.2|11334.2|11331.7|11322.2|11318.7|252
1601623200000|2020-10-02 07:20:00|11333.2|11329.7|11335.7|11332.2|11343.7|11340.7|11327.7|11322.2|294
1601623500000|2020-10-02 07:25:00|11335.2|11331.7|11339.2|11335.7|11350.7|11348.2|11332.2|11329.7|264
1601623800000|2020-10-02 07:30:00|11339.7|11337.7|11345.7|11342.2|11349.2|11345.7|11339.2|11335.7|179
1601624100000|2020-10-02 07:35:00|11346.2|11342.7|11337.7|11334.2|11346.7|11343.2|11332.2|11328.2|142
1601624400000|2020-10-02 07:40:00|11338.2|11334.7|11339.2|11335.2|11347.2|11343.7|11338.2|11334.7|95
1601624700000|2020-10-02 07:45:00|11338.7|11334.7|11326.7|11323.2|11339.7|11336.2|11326.2|11323.2|99
1601625000000|2020-10-02 07:50:00|11325.2|11322.7|11328.2|11324.2|11329.7|11326.7|11316.2|11313.2|219
1601625300000|2020-10-02 07:55:00|11327.7|11324.7|11342.2|11338.7|11343.2|11339.7|11327.7|11324.7|320
1601625600000|2020-10-02 08:00:00|11342.7|11339.2|11360.2|11357.2|11365.2|11361.7|11340.7|11336.7|455
1601625900000|2020-10-02 08:05:00|11360.7|11357.7|11346.7|11343.2|11366.7|11362.7|11346.7|11343.2|146
1601626200000|2020-10-02 08:10:00|11346.2|11342.2|11336.7|11332.2|11346.2|11342.2|11328.2|11324.7|295
1601626500000|2020-10-02 08:15:00|11337.7|11332.7|11348.2|11345.2|11349.7|11346.2|11335.7|11332.2|83
1601626800000|2020-10-02 08:20:00|11347.7|11343.2|11361.7|11356.7|11361.7|11358.2|11346.7|11342.7|175
1601627100000|2020-10-02 08:25:00|11359.7|11357.2|11365.7|11363.2|11370.7|11366.7|11356.2|11352.7|300
1601627400000|2020-10-02 08:30:00|11366.2|11362.7|11352.2|11347.2|11368.2|11364.7|11346.7|11343.2|204
1601627700000|2020-10-02 08:35:00|11349.7|11347.7|11352.7|11348.2|11363.7|11359.2|11349.7|11347.7|158
1601628000000|2020-10-02 08:40:00|11352.2|11347.7|11351.7|11346.2|11357.7|11354.2|11349.7|11346.2|174
1601628300000|2020-10-02 08:45:00|11352.2|11346.7|11351.2|11348.2|11355.7|11352.2|11347.2|11343.2|97
1601628600000|2020-10-02 08:50:00|11352.2|11348.7|11351.2|11347.2|11352.2|11348.7|11343.7|11339.7|70
1601628900000|2020-10-02 08:55:00|11351.7|11347.7|11346.2|11342.7|11353.2|11349.7|11343.2|11339.7|70
1601629200000|2020-10-02 09:00:00|11344.7|11342.2|11351.7|11348.7|11351.7|11349.2|11340.2|11336.7|94
1601629500000|2020-10-02 09:05:00|11351.2|11347.7|11351.2|11347.2|11353.7|11350.2|11347.2|11343.7|76
1601629800000|2020-10-02 09:10:00|11350.7|11347.7|11353.2|11349.7|11354.7|11351.2|11348.7|11345.7|87
1601630100000|2020-10-02 09:15:00|11352.7|11350.2|11344.2|11340.2|11354.2|11350.7|11342.7|11339.7|87
1601630400000|2020-10-02 09:20:00|11343.7|11339.7|11334.2|11330.7|11345.7|11342.7|11334.2|11329.2|66
1601630700000|2020-10-02 09:25:00|11333.7|11329.7|11328.7|11325.7|11335.7|11332.2|11326.7|11323.2|141
1601631000000|2020-10-02 09:30:00|11329.2|11326.2|11325.2|11321.7|11334.7|11331.7|11325.2|11321.7|153
1601631300000|2020-10-02 09:35:00|11323.7|11321.2|11320.2|11316.7|11327.2|11324.7|11318.2|11315.2|125
1601631600000|2020-10-02 09:40:00|11319.7|11316.2|11312.7|11310.2|11320.7|11318.2|11311.2|11308.2|192
1601631900000|2020-10-02 09:45:00|11312.2|11309.7|11312.2|11308.7|11313.7|11310.2|11307.2|11302.7|341
1601632200000|2020-10-02 09:50:00|11309.7|11307.2|11314.2|11310.7|11314.7|11310.7|11308.2|11305.2|60
1601632500000|2020-10-02 09:55:00|11313.7|11309.2|11305.7|11300.7|11314.2|11309.7|11293.7|11291.2|668
1601632800000|2020-10-02 10:00:00|11305.2|11298.7|11304.7|11301.7|11307.2|11303.2|11299.2|11295.7|49
1601633100000|2020-10-02 10:05:00|11305.2|11302.2|11305.7|11300.2|11306.2|11302.7|11303.2|11298.7|75
1601633400000|2020-10-02 10:10:00|11308|11298|11305.3|11295.3|11312.4|11302.4|11301.7|11291.7|10367378
1601633700000|2020-10-02 10:15:00|11304.7|11294.7|11302.3|11292.3|11305.9|11295.9|11295.1|11285.1|0
1601634000000|2020-10-02 10:20:00|11302|11292|11303.5|11293.5|11305.3|11295.3|11297.2|11287.2|0
1601634300000|2020-10-02 10:25:00|11302.9|11292.9|11319.9|11309.9|11324.5|11314.5|11302.9|11292.9|0
1601634600000|2020-10-02 10:30:00|11320.5|11310.5|11325.3|11315.3|11328.2|11318.2|11317.5|11307.5|0
1601634900000|2020-10-02 10:35:00|11324.7|11314.7|11333|11323|11334.2|11324.2|11322.3|11312.3|0
1601635200000|2020-10-02 10:40:00|11333.6|11323.6|11317.7|11311.7|11333.6|11323.6|11311.2|11306.7|21
1601635500000|2020-10-02 10:45:00|11316.7|11311.2|11310.2|11305.7|11316.7|11311.2|11309.2|11305.7|57
1601635800000|2020-10-02 10:50:00|11309.2|11307.2|11317.2|11312.2|11317.2|11313.7|11309.2|11305.7|33
1601636100000|2020-10-02 10:55:00|11316.7|11313.2|11315.7|11309.7|11317.2|11313.2|11314.7|11308.7|1
1601636400000|2020-10-02 11:00:00|11316.2|11309.2|11319.7|11316.7|11319.7|11316.7|11315.7|11309.2|13
1601636700000|2020-10-02 11:05:00|11318.7|11316.2|11311.7|11307.7|11319.7|11316.7|11311.7|11307.7|60
1601637000000|2020-10-02 11:10:00|11313.2|11308.2|11317.2|11311.7|11317.2|11313.2|11313.2|11307.7|16
1601637300000|2020-10-02 11:15:00|11316.7|11311.2|11315.7|11311.2|11317.2|11311.7|11315.2|11309.2|15
1601637600000|2020-10-02 11:20:00|11317.2|11311.7|11312.7|11307.7|11317.2|11312.2|11312.2|11307.7|13
1601637900000|2020-10-02 11:25:00|11312.2|11308.2|11317.7|11312.7|11318.2|11312.7|11312.2|11307.7|4
1601638200000|2020-10-02 11:30:00|11318.2|11312.2|11318.2|11312.7|11322.2|11317.7|11317.2|11310.7|40
1601638500000|2020-10-02 11:35:00|11319.2|11313.2|11319.7|11314.7|11321.2|11316.7|11316.7|11312.7|16
1601638800000|2020-10-02 11:40:00|11319.2|11314.2|11322.2|11316.7|11324.7|11318.7|11318.7|11314.2|121
1601639100000|2020-10-02 11:45:00|11323.7|11317.2|11325.2|11320.2|11325.2|11320.2|11320.7|11316.7|21
1601639400000|2020-10-02 11:50:00|11324.7|11319.7|11325.2|11320.2|11329.7|11324.7|11316.7|11312.7|22
1601639700000|2020-10-02 11:55:00|11324.7|11318.2|11321.7|11315.2|11325.2|11319.2|11318.7|11312.7|19
1601640000000|2020-10-02 12:00:00|11321.2|11314.7|11324.2|11318.2|11326.2|11320.7|11316.7|11314.2|21
1601640300000|2020-10-02 12:05:00|11323.7|11316.7|11330.7|11324.2|11332.7|11326.7|11322.2|11316.7|46
1601640600000|2020-10-02 12:10:00|11330.2|11323.7|11334.7|11329.2|11334.7|11329.2|11330.2|11323.2|9
1601640900000|2020-10-02 12:15:00|11336.2|11328.7|11337.2|11331.7|11337.2|11332.2|11333.7|11328.2|27
1601641200000|2020-10-02 12:20:00|11336.7|11331.2|11339.7|11334.2|11340.2|11336.2|11334.2|11328.2|98
1601641500000|2020-10-02 12:25:00|11340.2|11334.7|11338.2|11333.7|11341.7|11337.2|11337.2|11332.7|59
1601641800000|2020-10-02 12:30:00|11337.7|11332.7|11338.2|11334.2|11345.2|11341.7|11332.7|11327.7|54
1601642100000|2020-10-02 12:35:00|11337.7|11333.7|11338.2|11333.7|11338.7|11333.7|11334.2|11330.7|11
1601642400000|2020-10-02 12:40:00|11339.7|11334.2|11331.2|11327.7|11341.7|11336.7|11330.7|11326.2|21
1601642700000|2020-10-02 12:45:00|11331.7|11327.2|11327.2|11323.7|11333.2|11329.2|11325.2|11322.2|37
1601643000000|2020-10-02 12:50:00|11326.7|11322.2|11321.2|11316.7|11327.2|11323.2|11316.7|11313.2|88
1601643300000|2020-10-02 12:55:00|11320.7|11315.2|11326.7|11321.2|11327.2|11324.2|11318.2|11314.2|17
1601643600000|2020-10-02 13:00:00|11326.2|11321.7|11312.7|11308.2|11326.2|11321.7|11312.7|11307.7|47
1601643900000|2020-10-02 13:05:00|11315.2|11309.2|11309.7|11305.7|11316.2|11310.7|11304.7|11300.7|72
1601644200000|2020-10-02 13:10:00|11310.7|11306.7|11303.7|11298.2|11311.7|11307.2|11299.7|11297.2|76
1601644500000|2020-10-02 13:15:00|11304.2|11300.7|11312.7|11308.2|11314.2|11308.2|11304.2|11300.7|42
1601644800000|2020-10-02 13:20:00|11312.2|11307.7|11313.2|11306.7|11314.2|11309.2|11309.2|11305.7|37
1601645100000|2020-10-02 13:25:00|11312.7|11310.7|11315.7|11311.2|11316.7|11312.2|11311.7|11306.7|53
1601645400000|2020-10-02 13:30:00|11313.7|11310.7|11352.2|11348.2|11352.2|11349.2|11311.2|11305.7|556
1601645700000|2020-10-02 13:35:00|11354.2|11348.7|11369.2|11365.7|11371.2|11368.2|11348.2|11344.2|585
1601646000000|2020-10-02 13:40:00|11368.2|11363.2|11364.7|11361.7|11369.7|11366.2|11361.2|11357.7|246
1601646300000|2020-10-02 13:45:00|11363.7|11361.2|11369.7|11365.7|11373.2|11369.2|11363.7|11360.2|155
1601646600000|2020-10-02 13:50:00|11370.2|11364.2|11356.2|11351.7|11370.2|11364.7|11348.2|11343.7|202
1601646900000|2020-10-02 13:55:00|11357.2|11352.2|11362.7|11358.7|11364.2|11360.7|11351.2|11347.7|40
1601647200000|2020-10-02 14:00:00|11363.2|11358.2|11370.2|11366.7|11375.2|11371.7|11361.7|11356.7|300
1601647500000|2020-10-02 14:05:00|11371.7|11367.7|11383.2|11378.7|11384.2|11380.7|11370.2|11365.7|188
1601647800000|2020-10-02 14:10:00|11383.7|11379.2|11375.7|11369.7|11387.2|11383.2|11373.7|11369.7|82
1601648100000|2020-10-02 14:15:00|11376.2|11370.2|11377.2|11372.2|11378.7|11374.7|11371.7|11367.7|60
1601648400000|2020-10-02 14:20:00|11376.7|11371.7|11369.2|11363.2|11381.2|11378.7|11366.7|11362.7|97
1601648700000|2020-10-02 14:25:00|11368.7|11363.7|11378.2|11374.2|11382.2|11378.2|11366.2|11360.7|96
1601649000000|2020-10-02 14:30:00|11377.7|11373.2|11380.2|11376.7|11380.7|11377.2|11369.2|11364.2|115
1601649300000|2020-10-02 14:35:00|11378.2|11375.7|11364.7|11361.2|11379.7|11375.7|11364.7|11360.7|51
1601649600000|2020-10-02 14:40:00|11365.7|11361.7|11367.2|11362.7|11374.2|11370.2|11362.7|11358.7|175
1601649900000|2020-10-02 14:45:00|11365.7|11363.2|11373.7|11367.2|11374.7|11371.2|11364.7|11361.2|56
1601650200000|2020-10-02 14:50:00|11372.2|11367.7|11372.2|11367.2|11373.7|11369.2|11368.2|11363.7|33
1601650500000|2020-10-02 14:55:00|11373.7|11367.7|11375.7|11371.2|11376.7|11372.7|11373.7|11367.7|110
1601650800000|2020-10-02 15:00:00|11376.2|11370.7|11372.2|11368.2|11377.2|11372.7|11365.2|11361.7|132
1601651100000|2020-10-02 15:05:00|11373.2|11368.7|11377.7|11372.7|11381.7|11378.7|11370.7|11365.7|33
1601651400000|2020-10-02 15:10:00|11378.2|11373.2|11377.7|11373.2|11380.7|11377.2|11374.2|11370.7|53
1601651700000|2020-10-02 15:15:00|11377.2|11372.7|11382.7|11379.2|11384.7|11381.2|11372.7|11368.7|43
1601652000000|2020-10-02 15:20:00|11381.7|11378.7|11385.7|11381.2|11389.2|11386.2|11381.7|11377.2|85
1601652300000|2020-10-02 15:25:00|11386.2|11381.7|11388.7|11384.7|11391.2|11386.2|11384.2|11380.2|50
1601652600000|2020-10-02 15:30:00|11389.2|11385.2|11375.7|11370.2|11389.7|11385.2|11374.2|11370.2|178
1601652900000|2020-10-02 15:35:00|11376.2|11370.7|11372.2|11367.7|11379.2|11375.2|11370.2|11365.7|30
1601653200000|2020-10-02 15:40:00|11371.7|11366.7|11369.2|11363.2|11371.7|11366.7|11363.2|11360.2|91
1601653500000|2020-10-02 15:45:00|11368.2|11361.2|11370.7|11366.7|11371.2|11366.7|11363.7|11360.2|16
1601653800000|2020-10-02 15:50:00|11370.2|11366.2|11362.7|11359.2|11371.7|11367.2|11361.7|11358.2|61
1601654100000|2020-10-02 15:55:00|11363.2|11358.7|11350.7|11344.2|11364.2|11360.2|11349.7|11343.7|86
1601654400000|2020-10-02 16:00:00|11349.7|11343.7|11345.7|11341.2|11350.7|11346.2|11343.2|11340.2|89
1601654700000|2020-10-02 16:05:00|11345.2|11340.7|11360.7|11354.2|11364.7|11361.2|11342.2|11338.2|113
1601655000000|2020-10-02 16:10:00|11361.7|11355.2|11380.7|11375.2|11387.2|11382.7|11361.7|11355.2|130
1601655300000|2020-10-02 16:15:00|11380.2|11373.2|11390.7|11386.2|11391.2|11387.7|11377.7|11372.2|80
1601655600000|2020-10-02 16:20:00|11391.2|11388.2|11389.2|11384.2|11399.2|11394.2|11384.7|11380.2|152
1601655900000|2020-10-02 16:25:00|11391.2|11385.7|11387.2|11381.2|11394.2|11389.7|11385.2|11380.7|25
1601656200000|2020-10-02 16:30:00|11386.7|11382.2|11381.7|11375.7|11391.7|11386.7|11376.7|11372.7|52
1601656500000|2020-10-02 16:35:00|11382.7|11376.2|11389.7|11385.2|11389.7|11385.2|11375.7|11371.2|51
1601656800000|2020-10-02 16:40:00|11389.2|11384.7|11389.7|11384.7|11391.7|11387.2|11386.7|11380.2|46
1601657100000|2020-10-02 16:45:00|11391.2|11385.7|11386.7|11381.7|11391.7|11386.7|11383.2|11377.7|11
1601657400000|2020-10-02 16:50:00|11386.2|11381.2|11388.7|11382.7|11389.2|11384.7|11381.7|11376.7|29
1601657700000|2020-10-02 16:55:00|11389.2|11383.2|11384.2|11380.2|11389.7|11386.7|11384.2|11380.2|18
1601658000000|2020-10-02 17:00:00|11386.7|11380.7|11385.7|11379.7|11389.2|11384.2|11383.2|11378.2|13
1601658300000|2020-10-02 17:05:00|11380.7|11378.7|11384.2|11380.2|11384.7|11380.7|11380.7|11376.2|8
1601658600000|2020-10-02 17:10:00|11383.7|11381.7|11382.7|11377.2|11389.7|11385.2|11380.2|11376.7|23
1601658900000|2020-10-02 17:15:00|11383.7|11377.7|11379.2|11374.2|11384.2|11377.7|11374.2|11370.2|46
1601659200000|2020-10-02 17:20:00|11377.7|11374.7|11381.2|11376.2|11382.2|11377.2|11376.2|11372.7|75
1601659500000|2020-10-02 17:25:00|11380.2|11376.7|11375.7|11371.7|11382.2|11379.7|11375.7|11371.2|60
1601659800000|2020-10-02 17:30:00|11377.2|11372.7|11362.2|11356.7|11379.2|11373.7|11359.7|11355.2|148
1601660100000|2020-10-02 17:35:00|11364.2|11357.2|11371.2|11366.2|11372.2|11368.2|11364.2|11357.2|40
1601660400000|2020-10-02 17:40:00|11371.7|11366.7|11357.2|11351.7|11373.2|11368.2|11348.2|11343.2|71
1601660700000|2020-10-02 17:45:00|11356.7|11350.2|11364.7|11359.2|11366.2|11360.7|11355.2|11347.7|60
1601661000000|2020-10-02 17:50:00|11364.2|11358.7|11368.2|11363.2|11369.7|11364.2|11355.7|11352.7|37
1601661300000|2020-10-02 17:55:00|11367.7|11361.2|11370.2|11365.2|11373.7|11368.2|11365.2|11360.7|15
1601661600000|2020-10-02 18:00:00|11369.7|11365.7|11376.2|11369.2|11377.2|11374.2|11368.7|11365.2|22
1601661900000|2020-10-02 18:05:00|11377.2|11370.7|11380.2|11374.7|11384.2|11379.7|11377.2|11370.7|16
1601662200000|2020-10-02 18:10:00|11379.7|11372.7|11376.2|11370.7|11380.2|11376.2|11375.2|11369.7|14
1601662500000|2020-10-02 18:15:00|11376.7|11372.7|11379.2|11374.7|11379.7|11376.2|11375.7|11370.7|7
1601662800000|2020-10-02 18:20:00|11379.7|11375.2|11385.7|11380.2|11386.2|11380.2|11379.2|11374.2|28
1601663100000|2020-10-02 18:25:00|11385.2|11379.7|11383.7|11379.2|11385.7|11380.2|11380.7|11375.7|12
1601663400000|2020-10-02 18:30:00|11384.7|11379.7|11379.2|11374.2|11386.7|11382.2|11375.7|11371.2|21
1601663700000|2020-10-02 18:35:00|11378.7|11375.2|11379.2|11375.7|11382.7|11378.2|11378.2|11373.2|31
1601664000000|2020-10-02 18:40:00|11378.7|11376.2|11379.2|11369.7|11382.7|11377.2|11374.7|11369.7|39
1601664300000|2020-10-02 18:45:00|11379.7|11370.2|11377.2|11370.7|11379.7|11374.2|11376.7|11369.7|8
1601664600000|2020-10-02 18:50:00|11377.7|11369.7|11374.7|11369.7|11378.2|11372.2|11373.2|11368.7|9
1601664900000|2020-10-02 18:55:00|11375.2|11370.2|11377.2|11370.7|11382.2|11377.2|11373.2|11369.2|16
1601665200000|2020-10-02 19:00:00|11376.7|11370.2|11370.2|11364.2|11376.7|11371.7|11364.7|11361.2|38
1601665500000|2020-10-02 19:05:00|11369.7|11363.2|11366.7|11358.7|11369.7|11365.7|11364.7|11358.2|22
1601665800000|2020-10-02 19:10:00|11366.2|11359.2|11359.2|11353.2|11377.2|11373.7|11357.2|11352.7|54
1601666100000|2020-10-02 19:15:00|11358.7|11353.7|11369.2|11361.7|11369.7|11364.7|11354.7|11350.7|32
1601666400000|2020-10-02 19:20:00|11367.2|11359.7|11372.2|11364.2|11378.7|11372.7|11367.2|11359.7|16
1601666700000|2020-10-02 19:25:00|11371.7|11366.7|11373.7|11369.2|11374.7|11370.2|11369.7|11365.2|18
1601667000000|2020-10-02 19:30:00|11374.2|11369.7|11377.7|11373.7|11378.2|11374.2|11371.2|11366.2|18
1601667300000|2020-10-02 19:35:00|11376.7|11371.7|11377.2|11372.2|11379.7|11375.2|11374.7|11369.7|23
1601667600000|2020-10-02 19:40:00|11376.7|11372.7|11373.2|11367.2|11378.7|11373.7|11366.7|11362.7|31
1601667900000|2020-10-02 19:45:00|11373.7|11367.7|11371.2|11364.7|11374.7|11369.2|11368.2|11363.2|8
1601668200000|2020-10-02 19:50:00|11372.7|11364.2|11355.7|11351.7|11372.7|11364.2|11354.2|11350.2|146
1601668500000|2020-10-02 19:55:00|11355.2|11350.2|11358.2|11353.2|11362.7|11358.2|11353.2|11350.2|67
1601668800000|2020-10-02 20:00:00|11359.2|11353.7|11359.2|11353.2|11362.7|11357.2|11358.2|11353.2|8
1601669100000|2020-10-02 20:05:00|11362.7|11353.5|11363.2|11353.2|11363.7|11353.7|11362.2|11353|2
1601669400000|2020-10-02 20:10:00|11362.7|11354|11364|11354|11364|11354|11362.7|11353.5|1
1601670000000|2020-10-02 20:20:00|11365|11355|11368.2|11358.2|11368.5|11358.5|11365|11355|1
1601670300000|2020-10-02 20:25:00|||||||||1
1601670600000|2020-10-02 20:30:00|11368.5|11358.5|11376.7|11369.2|11377.2|11369.2|11368.5|11358.5|74
1601671200000|2020-10-02 20:40:00|11376.2||11374.2||11376.7||11374.2||11
1601671500000|2020-10-02 20:45:00|11375.7||11375.2||11376.2||11374.7||3
1601671800000|2020-10-02 20:50:00|11374.7|11369.7|11374.2|11369.2|11375.2|11369.7|11374.2|11369.2|0
1601672100000|2020-10-02 20:55:00|11373.7||11376.2||11376.2||11373.7||17
1601672400000|2020-10-02 21:00:00|||||||||1
1601848800000|2020-10-04 22:00:00|11407|11389|11402.3|11384.3|11407.4|11389.4|11400.3|11382.3|0
1601849100000|2020-10-04 22:05:00|11402.6|11384.6|11410.1|11392.1|11412.5|11394.5|11401.1|11383.1|0
1601849400000|2020-10-04 22:10:00|11411.3|11393.3|11402.9|11384.9|11411.3|11393.3|11402.9|11384.9|0
1601849700000|2020-10-04 22:15:00|11402.6|11384.6|11392.8|11374.8|11404.1|11386.1|11388|11370|0
1601850000000|2020-10-04 22:20:00|11392.4|11374.4|11398.9|11380.9|11404.2|11386.2|11391.6|11373.6|0
1601850300000|2020-10-04 22:25:00|11399.5|11381.5|11399.5|11381.5|11402.4|11384.4|11397.1|11379.1|0
1601850600000|2020-10-04 22:30:00|11400.7|11382.7|11410.2|11392.2|11412|11394|11400.1|11382.1|0
1601850900000|2020-10-04 22:35:00|11409.6|11391.6|11409.6|11391.6|11412|11394|11409|11391|0
1601851200000|2020-10-04 22:40:00|11409.9|11391.9|11396.5|11378.5|11412|11394|11396.2|11378.2|0
1601851500000|2020-10-04 22:45:00|11395.9|11377.9|11403.1|11385.1|11404|11386|11395.9|11377.9|0
1601851800000|2020-10-04 22:50:00|11402.8|11384.8|11401.3|11383.3|11403.1|11385.1|11400.1|11382.1|0
1601852100000|2020-10-04 22:55:00|11401.6|11383.6|11407.9|11389.9|11408.2|11390.2|11401.3|11383.3|0
1601852400000|2020-10-04 23:00:00|11408.2|11390.2|11409.7|11391.7|11410|11392|11406.7|11388.7|0
1601852700000|2020-10-04 23:05:00|11410|11392|11403|11385|11410|11392|11401.9|11383.9|0
1601853000000|2020-10-04 23:10:00|11402.4|11384.4|11407.8|11389.8|11408.4|11390.4|11402.4|11384.4|0
1601853300000|2020-10-04 23:15:00|11407.5|11389.5|11404.2|11386.2|11407.8|11389.8|11403.6|11385.6|0
1601853600000|2020-10-04 23:20:00|11404.5|11386.5|11408.4|11390.4|11409.6|11391.6|11404.2|11386.2|0
1601853900000|2020-10-04 23:25:00|11408.1|11390.1|11405.4|11387.4|11409|11391|11404.8|11386.8|0
1601854200000|2020-10-04 23:30:00|11406|11388|11402.6|11384.6|11406.6|11388.6|11402.4|11384.4|0
1601854500000|2020-10-04 23:35:00|11402.4|11384.4|11404.1|11386.1|11404.7|11386.7|11402.4|11384.4|0
1601854800000|2020-10-04 23:40:00|11404.4|11386.4|11407.1|11389.1|11408.9|11390.9|11403|11385|0
1601855100000|2020-10-04 23:45:00|11406.5|11388.5|11405.6|11387.6|11406.5|11388.5|11400|11382|0
1601855400000|2020-10-04 23:50:00|11405.9|11387.9|11411.3|11393.3|11411.9|11393.9|11405.9|11387.9|0
1601855700000|2020-10-04 23:55:00|11411.6|11393.6|11417.5|11399.5|11421.4|11403.4|11410.7|11392.7|0
1601856000000|2020-10-05 00:00:00|11417.2|11399.2|11420.2|11402.2|11420.2|11402.2|11411.9|11393.9|0
1601856300000|2020-10-05 00:05:00|11419.6|11401.6|11421.7|11403.7|11424.2|11406.2|11418.4|11400.4|0
1601856600000|2020-10-05 00:10:00|11422.3|11404.3|11424.7|11406.7|11427.6|11409.6|11421.7|11403.7|0
1601856900000|2020-10-05 00:15:00|11424.1|11406.1|11427.1|11409.1|11427.6|11409.6|11422.3|11404.3|0
1601857200000|2020-10-05 00:20:00|11426.7|11408.7|11426.5|11408.5|11430|11412|11425.9|11407.9|0
1601857500000|2020-10-05 00:25:00|11426.1|11408.1|11424.8|11406.8|11427.7|11409.7|11423.6|11405.6|0
1601857800000|2020-10-05 00:30:00|11425.1|11407.1|11424.2|11406.2|11427.1|11409.1|11422.4|11404.4|0
1601858100000|2020-10-05 00:35:00|11423.6|11405.6|11428.3|11410.3|11429.5|11411.5|11423.6|11405.6|0
1601858400000|2020-10-05 00:40:00|11428.6|11410.6|11426.6|11408.6|11430.1|11412.1|11425.4|11407.4|0
1601858700000|2020-10-05 00:45:00|11427.1|11409.1|11425.6|11407.6|11427.7|11409.7|11424.2|11406.2|0
1601859000000|2020-10-05 00:50:00|11426|11408|11426|11408|11427.7|11409.7|11424.8|11406.8|0
1601859300000|2020-10-05 00:55:00|11426.2|11408.2|11432.5|11414.5|11433.1|11415.1|11425.4|11407.4|0
1601859600000|2020-10-05 01:00:00|11433.1|11415.1|11403.3|11395.8|11433.7|11415.7|11396.8|11387.8|515
1601859900000|2020-10-05 01:05:00|11399.8|11396.3|11410.3|11404.8|11410.3|11404.8|11397.8|11391.3|209
1601860200000|2020-10-05 01:10:00|11411.3|11405.3|11406.8|11400.8|11413.3|11407.3|11401.3|11396.8|237
1601860500000|2020-10-05 01:15:00|11404.8|11398.8|11404.3|11398.8|11411.8|11405.3|11401.8|11396.8|211
1601860800000|2020-10-05 01:20:00|11405.3|11399.3|11399.8|11393.3|11409.3|11403.8|11397.8|11391.8|128
1601861100000|2020-10-05 01:25:00|11399.3|11394.3|11390.8|11385.3|11402.8|11397.3|11390.8|11384.3|166
1601861400000|2020-10-05 01:30:00|11394.3|11386.3|11390.8|11384.3|11394.8|11389.8|11388.8|11381.8|234
1601861700000|2020-10-05 01:35:00|11390.3|11383.8|11385.3|11378.8|11390.3|11384.3|11370.8|11365.8|427
1601862000000|2020-10-05 01:40:00|11385.8|11378.3|11385.8|11379.8|11387.3|11381.3|11377.3|11371.3|257
1601862300000|2020-10-05 01:45:00|11385.3|11378.8|11385.3|11379.8|11389.3|11384.3|11378.3|11372.3|247
1601862600000|2020-10-05 01:50:00|11384.8|11380.3|11379.3|11373.3|11388.8|11383.8|11378.8|11372.8|202
1601862900000|2020-10-05 01:55:00|11378.8|11373.8|11385.8|11378.8|11385.8|11379.3|11368.8|11364.3|176
1601863200000|2020-10-05 02:00:00|11385.3|11379.3|11394.3|11386.3|11394.3|11388.8|11380.3|11375.3|182
1601863500000|2020-10-05 02:05:00|11396.3|11386.8|11392.8|11386.3|11396.3|11389.3|11389.3|11383.8|79
1601863800000|2020-10-05 02:10:00|11391.8|11385.8|11398.8|11392.3|11399.3|11393.3|11389.8|11385.3|98
1601864100000|2020-10-05 02:15:00|11396.8|11391.8|11403.3|11397.3|11403.8|11397.3|11395.8|11390.8|100
1601864400000|2020-10-05 02:20:00|11403.8|11399.8|11402.3|11397.3|11406.3|11400.8|11401.8|11396.8|136
1601864700000|2020-10-05 02:25:00|11402.8|11397.8|11404.8|11399.8|11406.3|11401.3|11401.8|11396.8|117
1601865000000|2020-10-05 02:30:00|11404.3|11399.3|11408.3|11402.8|11410.8|11405.8|11402.8|11397.3|182
1601865300000|2020-10-05 02:35:00|11407.8|11403.3|11405.8|11400.3|11407.8|11403.3|11404.8|11399.8|139
1601865600000|2020-10-05 02:40:00|11405.3|11399.8|11403.8|11397.3|11406.3|11401.3|11401.3|11396.8|67
1601865900000|2020-10-05 02:45:00|11404.3|11396.8|11405.8|11400.8|11406.3|11401.3|11401.8|11396.8|74
1601866200000|2020-10-05 02:50:00|11406.8|11401.3|11408.3|11402.8|11409.3|11403.8|11406.3|11400.8|45
1601866500000|2020-10-05 02:55:00|11407.8|11403.3|11408.8|11403.3|11411.3|11405.8|11406.3|11400.8|38
1601866800000|2020-10-05 03:00:00|11409.3|11402.3|11411.8|11406.3|11416.8|11411.3|11406.8|11402.3|123
1601867100000|2020-10-05 03:05:00|11411.3|11405.8|11417.8|11410.3|11417.8|11412.3|11410.3|11405.3|124
1601867400000|2020-10-05 03:10:00|11418.3|11410.8|11420.3|11414.8|11422.8|11417.3|11417.8|11410.8|224
1601867700000|2020-10-05 03:15:00|11418.8|11414.3|11418.8|11412.8|11419.8|11414.8|11415.8|11411.3|75
1601868000000|2020-10-05 03:20:00|11417.8|11411.8|11421.3|11416.3|11421.3|11416.8|11416.8|11411.8|131
1601868300000|2020-10-05 03:25:00|11420.8|11415.3|11422.8|11417.3|11424.3|11418.8|11420.3|11415.3|122
1601868600000|2020-10-05 03:30:00|11423.8|11417.8|11439.3|11434.3|11445.8|11440.3|11423.8|11417.3|451
1601868900000|2020-10-05 03:35:00|11441.3|11434.8|11438.3|11433.8|11442.3|11436.8|11437.8|11432.8|126
1601869200000|2020-10-05 03:40:00|11438.8|11434.3|11443.8|11438.8|11444.3|11439.3|11434.8|11429.3|315
1601869500000|2020-10-05 03:45:00|11448.8|11443.8|11504|11500|11504.1|11500.1|11448.8|11442.3|722052
1601869800000|2020-10-05 03:50:00|11504.5|11500.5|11513|11509|11518.7|11514.7|11504.5|11500.5|400650
1601870100000|2020-10-05 03:55:00|11512.6|11508.6|11507.2|11503.2|11516.2|11512.2|11499.8|11495.8|211425
1601870400000|2020-10-05 04:00:00|11506.7|11502.7|11517.9|11513.9|11523.6|11519.6|11506.6|11502.6|207900
1601870700000|2020-10-05 04:05:00|11518.4|11514.4|11525.6|11521.6|11529.7|11525.7|11516.1|11512.1|165150
1601871000000|2020-10-05 04:10:00|11525.8|11521.8|11528.8|11524.8|11531.3|11527.3|11523.6|11519.6|136350
1601871300000|2020-10-05 04:15:00|11528.6|11524.6|11529.1|11525.1|11534.7|11530.7|11527.3|11523.3|149475
1601871600000|2020-10-05 04:20:00|11529|11525|11518.6|11514.6|11530|11526|11515.5|11511.5|180825
1601871900000|2020-10-05 04:25:00|11519.1|11515.1|11526.8|11522.8|11527.7|11523.7|11518.1|11514.1|67500
1601872200000|2020-10-05 04:30:00|11526.9|11522.9|11526.2|11522.2|11531.7|11527.7|11524.8|11520.8|117825
1601872500000|2020-10-05 04:35:00|11526.4|11522.4|11529.1|11525.1|11531.5|11527.5|11525.3|11521.3|58950
1601872800000|2020-10-05 04:40:00|11530.2|11526.2|11523.7|11519.7|11531|11527|11521|11517|75375
1601873100000|2020-10-05 04:45:00|11522.9|11518.9|11523.4|11519.4|11525.1|11521.1|11517.7|11513.7|78075
1601873400000|2020-10-05 04:50:00|11523.9|11519.9|11515.7|11511.7|11525.8|11521.8|11512.1|11508.1|147375
1601873700000|2020-10-05 04:55:00|11515.8|11511.8|11515.7|11511.7|11519.8|11515.8|11513.3|11509.3|67575
1601874000000|2020-10-05 05:00:00|11515.8|11511.8|11518.5|11514.5|11521.3|11517.3|11513.9|11509.9|56025
1601874300000|2020-10-05 05:05:00|11520.2|11516.2|11527.6|11523.6|11529.7|11525.7|11518.7|11514.7|63150
1601874600000|2020-10-05 05:10:00|11527.7|11523.7|11527.9|11523.9|11531|11527|11525.8|11521.8|59325
1601874900000|2020-10-05 05:15:00|11527.8|11523.8|11525.7|11521.7|11528.7|11524.7|11524.1|11520.1|44550
1601875200000|2020-10-05 05:20:00|11525.5|11521.5|11522.1|11518.1|11527.3|11523.3|11520.6|11516.6|55350
1601875500000|2020-10-05 05:25:00|11522.3|11518.3|11525.9|11521.9|11528.3|11524.3|11521.7|11517.7|45225
1601875800000|2020-10-05 05:30:00|11526.3|11522.3|11528.1|11524.1|11529|11525|11523.9|11519.9|51225
1601876100000|2020-10-05 05:35:00|11529|11525|11551.1|11547.1|11565.8|11561.8|11528.4|11524.4|533775
1601876400000|2020-10-05 05:40:00|11550.3|11546.3|11545.1|11541.1|11553.8|11549.8|11542.6|11538.6|108825
1601876700000|2020-10-05 05:45:00|11544.8|11540.8|11550.1|11546.1|11550.3|11546.3|11544.6|11540.6|61200
1601877000000|2020-10-05 05:50:00|11550.2|11546.2|11552.5|11548.5|11554.1|11550.1|11547|11543|72000
1601877300000|2020-10-05 05:55:00|11552|11548|11543.8|11539.8|11554.3|11550.3|11542.4|11538.4|74550
1601877600000|2020-10-05 06:00:00|11543.7|11539.7|11530.1|11526.1|11546.9|11542.9|11526.2|11522.2|144000
1601877900000|2020-10-05 06:05:00|11530.6|11526.6|11522.3|11518.3|11535.6|11531.6|11517.8|11513.8|122625
1601878200000|2020-10-05 06:10:00|11521.5|11517.5|11512.3|11508.3|11521.5|11517.5|11495.8|11491.8|329475
1601878500000|2020-10-05 06:15:00|11511.4|11507.4|11508.4|11504.4|11511.4|11507.4|11504.8|11500.8|110700
1601878800000|2020-10-05 06:20:00|11508.8|11504.8|11506.8|11502.8|11514.2|11510.2|11500.7|11496.7|109500
1601879100000|2020-10-05 06:25:00|11506.9|11502.9|11514.3|11510.3|11518.8|11514.8|11502.1|11498.1|86550
1601879400000|2020-10-05 06:30:00|11513.7|11509.7|11520.9|11516.9|11529.3|11525.3|11510.9|11506.9|97275
1601879700000|2020-10-05 06:35:00|11520.8|11516.8|11519.7|11515.7|11524.2|11520.2|11513.3|11509.3|44775
1601880000000|2020-10-05 06:40:00|11519.8|11515.8|11519.6|11515.6|11526.3|11522.3|11517.9|11513.9|55500
1601880300000|2020-10-05 06:45:00|11519.5|11515.5|11521.6|11517.6|11526.6|11522.6|11515.9|11511.9|29250
1601880600000|2020-10-05 06:50:00|11521.3|11517.3|11516.3|11512.3|11524.5|11520.5|11515.3|11511.3|29325
1601880900000|2020-10-05 06:55:00|11515.9|11511.9|11517.1|11513.1|11520.2|11516.2|11509.2|11505.2|53025
1601881200000|2020-10-05 07:00:00|11517|11513|11516.1|11512.1|11522.4|11518.4|11511.3|11507.3|43500
1601881500000|2020-10-05 07:05:00|11514.4|11510.4|11517.2|11513.2|11522.9|11518.9|11512.8|11508.8|42825
1601881800000|2020-10-05 07:10:00|11517.3|11513.3|11496.8|11492.8|11519.8|11515.8|11488.9|11484.9|243525
1601882100000|2020-10-05 07:15:00|11496.5|11492.5|11499.7|11495.7|11504.8|11500.8|11495.2|11491.2|65700
1601882400000|2020-10-05 07:20:00|11499.3|11495.3|11501|11497|11507.5|11503.5|11497.2|11493.2|84750
1601882700000|2020-10-05 07:25:00|11500.8|11496.8|11477.3|11473.3|11504|11500|11474.6|11470.6|292875
1601883000000|2020-10-05 07:30:00|11478.4|11474.4|11478.9|11474.9|11484.5|11480.5|11468.2|11464.2|215325
1601883300000|2020-10-05 07:35:00|11478.6|11474.6|11479.8|11475.8|11486.7|11482.7|11475.1|11471.1|107400
1601883600000|2020-10-05 07:40:00|11479.5|11475.5|11462.3|11458.3|11480.4|11476.4|11455.1|11451.1|254100
1601883900000|2020-10-05 07:45:00|11463.1|11459.1|11466.8|11462.8|11473.7|11469.7|11461.8|11457.8|97350
1601884200000|2020-10-05 07:50:00|11466.4|11462.4|11450.8|11446.8|11466.4|11462.4|11443.3|11439.3|259875
1601884500000|2020-10-05 07:55:00|11451.1|11447.1|11447.3|11443.3|11455.3|11451.3|11437.2|11433.2|204525
1601884800000|2020-10-05 08:00:00|11447.6|11443.6|11462.5|11458.5|11466.7|11462.7|11440.3|11436.3|166950
1601885100000|2020-10-05 08:05:00|11462.7|11458.7|11469.3|11465.3|11474.5|11470.5|11458.5|11454.5|94350
1601885400000|2020-10-05 08:10:00|11469.5|11465.5|11485.2|11481.2|11491.8|11487.8|11468.8|11464.8|184425
1601885700000|2020-10-05 08:15:00|11485.3|11481.3|11497.1|11493.1|11502.3|11498.3|11484.6|11480.6|150000
1601886000000|2020-10-05 08:20:00|11497.4|11493.4|11488.7|11484.7|11498.3|11494.3|11486.5|11482.5|84225
1601886300000|2020-10-05 08:25:00|11489.1|11485.1|11492|11488|11493.1|11489.1|11477.1|11473.1|144900
1601886600000|2020-10-05 08:30:00|11492.9|11488.9|11501.3|11497.3|11507.9|11503.9|11492.8|11488.8|169350
1601886900000|2020-10-05 08:35:00|11500.6|11496.6|11512.5|11508.5|11516.6|11512.6|11498.5|11494.5|215700
1601887200000|2020-10-05 08:40:00|11511.7|11507.7|11512.7|11508.7|11518.1|11514.1|11507.7|11503.7|97350
1601887500000|2020-10-05 08:45:00|11512.8|11508.8|11496.3|11492.3|11516.7|11512.7|11495|11491|119850
1601887800000|2020-10-05 08:50:00|11495.5|11491.5|11502.5|11498.5|11504.9|11500.9|11491.6|11487.6|57000
1601888100000|2020-10-05 08:55:00|11502.4|11498.4|11515|11511|11524.8|11520.8|11495.2|11491.2|257475
1601888400000|2020-10-05 09:00:00|11515.2|11511.2|11515.1|11511.1|11515.7|11511.7|11503.8|11499.8|79275
1601888700000|2020-10-05 09:05:00|11515|11511|11515.1|11511.1|11517.2|11513.2|11508.6|11504.6|52275
1601889000000|2020-10-05 09:10:00|11515.7|11511.7|11506.7|11502.7|11520.1|11516.1|11506.4|11502.4|52275
1601889300000|2020-10-05 09:15:00|11507.4|11503.4|11505.6|11501.6|11514.9|11510.9|11500.6|11496.6|63525
1601889600000|2020-10-05 09:20:00|11505.5|11501.5|11506.8|11502.8|11509.3|11505.3|11499.1|11495.1|86625
1601889900000|2020-10-05 09:25:00|11506.3|11502.3|11499.1|11495.1|11512.8|11508.8|11494.6|11490.6|122550
1601890200000|2020-10-05 09:30:00|11499.2|11495.2|11496|11492|11501.1|11497.1|11487|11483|269775
1601890500000|2020-10-05 09:35:00|11496.2|11492.2|11498.2|11494.2|11504.4|11500.4|11496.2|11492.2|112200
1601890800000|2020-10-05 09:40:00|11497.5|11493.5|11498.5|11494.5|11503.7|11499.7|11492.3|11488.3|135150
1601891100000|2020-10-05 09:45:00|11498.4|11494.4|11497.6|11493.6|11503.3|11499.3|11496.4|11492.4|152925
1601891400000|2020-10-05 09:50:00|11498|11494|11500.4|11496.4|11506.7|11502.7|11497.1|11493.1|162525
1601891700000|2020-10-05 09:55:00|11500.9|11496.9|11508|11504|11508|11504|11500.8|11496.8|209475
1601892000000|2020-10-05 10:00:00|11508.4|11503.6|11506.8|11501.3|11511.3|11506.8|11501.3|11495.8|430
1601892300000|2020-10-05 10:05:00|11507.3|11500.8|11508.8|11502.8|11512.3|11505.8|11505.3|11500.3|162
1601892600000|2020-10-05 10:10:00|11514.1|11496.1|11513.5|11495.5|11514.1|11496.1|11511.1|11493.1|10320918
1601892900000|2020-10-05 10:15:00|11513.2|11495.2|11512.3|11494.3|11513.5|11495.5|11508.7|11490.7|0
1601893200000|2020-10-05 10:20:00|11511.7|11493.7|11514.7|11496.7|11517.2|11499.2|11511.7|11493.7|0
1601893500000|2020-10-05 10:25:00|11515|11497|11514.7|11496.7|11516.6|11498.6|11511.7|11493.7|0
1601893800000|2020-10-05 10:30:00|11515|11497|11517.2|11499.2|11517.8|11499.8|11514.1|11496.1|0
1601894100000|2020-10-05 10:35:00|11516.6|11498.6|11518.4|11500.4|11518.4|11500.4|11516.2|11498.2|0
1601894400000|2020-10-05 10:40:00|11507.3|11497.3|11511.3|11501.3|11511.6|11501.6|11504.8|11497.3|6
1601894700000|2020-10-05 10:45:00|11509.3||11509.3||11509.3||11509.3||0
1601895000000|2020-10-05 10:50:00|11508.3|11500.8|11508.3|11501.3|11508.3|11503.8|11506.3|11500.8|13
1601895300000|2020-10-05 10:55:00|11509.3|11504.3|11509.3|11502.3|11509.3|11504.3|11508.3|11500.8|11
1601895600000|2020-10-05 11:00:00|11508.8|11501.8|11511.3|11505.3|11511.3|11505.8|11508.8|11501.3|8
1601895900000|2020-10-05 11:05:00|11511.8|11505.8|11515.8|11509.8|11518.3|11513.3|11511.8|11505.3|45
1601896200000|2020-10-05 11:10:00|11515.3|11509.3|11511.8|11505.8|11515.3|11509.3|11511.3|11505.3|3
1601896500000|2020-10-05 11:15:00|11511.3|11505.3|11505.8|11500.8|11511.3|11505.8|11505.8|11500.3|19
1601896800000|2020-10-05 11:20:00|11505.3|11500.3|11505.3|11499.3|11506.3|11500.8|11503.8|11498.8|3
1601897100000|2020-10-05 11:25:00|11504.8|11498.8|11504.3|11498.8|11506.3|11500.8|11504.3|11498.8|1
1601897400000|2020-10-05 11:30:00|11505.8|11499.3|11507.8|11502.3|11509.3|11503.8|11504.3|11498.8|32
1601897700000|2020-10-05 11:35:00|11507.3|11502.8|11508.8|11503.8|11509.3|11504.8|11507.3|11501.3|3
1601898000000|2020-10-05 11:40:00|11509.3|11504.3|11510.3|11505.3|11511.3|11505.3|11507.3|11502.3|9
1601898300000|2020-10-05 11:45:00|11510.8|11506.3|11513.3|11506.8|11514.3|11509.3|11510.8|11505.8|7
1601898600000|2020-10-05 11:50:00|11512.8|11507.3|11508.3|11502.3|11513.3|11507.8|11507.8|11501.8|12
1601898900000|2020-10-05 11:55:00|11507.8|11501.8|11509.3|11502.3|11510.8|11502.8|11506.8|11501.3|2
1601899200000|2020-10-05 12:00:00|11508.8|11501.8|11505.8|11500.8|11508.8|11501.8|11504.8|11499.3|9
1601899500000|2020-10-05 12:05:00|11506.8|11501.3|11509.3|11503.3|11509.3|11504.8|11506.8|11501.3|21
1601899800000|2020-10-05 12:10:00|11510.3|11503.8|11511.8|11505.3|11513.8|11508.3|11509.8|11503.3|69
1601900100000|2020-10-05 12:15:00|11511.3|11504.8|11503.3|11498.3|11511.3|11505.8|11502.8|11498.3|20
1601900400000|2020-10-05 12:20:00|11503.8|11498.8|11502.8|11497.8|11505.3|11500.3|11501.3|11495.8|115
1601900700000|2020-10-05 12:25:00|11503.3|11498.3|11503.8|11498.3|11505.8|11498.8|11501.8|11496.8|21
1601901000000|2020-10-05 12:30:00|11504.3|11498.8|11503.8|11499.3|11506.3|11500.8|11502.3|11496.8|40
1601901300000|2020-10-05 12:35:00|11506.3|11499.8|11506.8|11500.8|11506.8|11501.3|11504.8|11498.3|39
1601901600000|2020-10-05 12:40:00|11506.3|11499.8|11504.8|11498.8|11506.3|11501.3|11503.8|11496.8|7
1601901900000|2020-10-05 12:45:00|11505.8|11499.3|11505.8|11499.8|11508.8|11503.3|11505.3|11499.3|2
1601902200000|2020-10-05 12:50:00|11505.3|11500.3|11505.3|11499.8|11506.8|11501.3|11503.8|11498.3|15
1601902500000|2020-10-05 12:55:00|11504.8|11499.3|11504.8|11499.3|11506.8|11501.3|11504.8|11499.3|1
1601902800000|2020-10-05 13:00:00|11505.8|11499.8|11507.8|11502.3|11509.8|11504.3|11505.3|11499.3|2
1601903100000|2020-10-05 13:05:00|11507.3|11501.8|11504.8|11497.8|11507.8|11501.8|11503.3|11497.8|5
1601903400000|2020-10-05 13:10:00|11505.3|11499.8|11503.3|11498.3|11506.8|11500.3|11500.8|11495.8|72
1601903700000|2020-10-05 13:15:00|11504.8|11497.8|11507.3|11501.3|11507.8|11501.8|11503.8|11497.3|27
1601904000000|2020-10-05 13:20:00|11507.8|11500.3|11507.3|11501.3|11508.3|11502.8|11504.8|11499.3|23
1601904300000|2020-10-05 13:25:00|11506.8|11500.8|11506.3|11500.8|11508.8|11503.3|11503.8|11498.3|56
1601904600000|2020-10-05 13:30:00|11506.8|11501.3|11528.8|11522.8|11539.3|11532.3|11506.8|11501.3|428
1601904900000|2020-10-05 13:35:00|11529.3|11523.3|11530.8|11524.8|11534.3|11529.3|11522.3|11515.8|232
1601905200000|2020-10-05 13:40:00|11530.3|11523.8|11521.8|11515.8|11531.8|11524.3|11521.3|11515.8|85
1601905500000|2020-10-05 13:45:00|11521.3|11516.3|11515.3|11509.8|11525.3|11519.8|11512.8|11507.3|278
1601905800000|2020-10-05 13:50:00|11516.3|11510.3|11511.3|11505.3|11517.8|11512.3|11509.3|11504.8|182
1601906100000|2020-10-05 13:55:00|11510.8|11504.3|11519.8|11514.8|11521.3|11516.3|11510.3|11504.3|105
1601906400000|2020-10-05 14:00:00|11521.3|11515.3|11523.3|11517.8|11527.8|11522.8|11518.3|11512.8|222
1601906700000|2020-10-05 14:05:00|11523.8|11518.3|11538.8|11532.8|11538.8|11532.8|11523.8|11517.8|284
1601907000000|2020-10-05 14:10:00|11539.3|11532.3|11534.8|11528.8|11539.8|11534.8|11530.3|11524.8|76
1601907300000|2020-10-05 14:15:00|11535.3|11529.3|11536.8|11530.8|11538.8|11533.3|11533.8|11528.8|78
1601907600000|2020-10-05 14:20:00|11534.8|11530.3|11531.8|11526.3|11536.8|11530.8|11530.3|11525.3|80
1601907900000|2020-10-05 14:25:00|11532.8|11527.3|11530.8|11526.3|11537.3|11531.8|11530.3|11525.3|42
1601908200000|2020-10-05 14:30:00|11531.8|11526.8|11538.3|11533.8|11541.8|11537.3|11531.8|11526.8|124
1601908500000|2020-10-05 14:35:00|11537.8|11532.3|11532.3|11526.8|11538.8|11533.3|11527.8|11521.8|148
1601908800000|2020-10-05 14:40:00|11532.8|11526.3|11532.8|11527.3|11538.3|11532.8|11532.8|11526.3|131
1601909100000|2020-10-05 14:45:00|11532.3|11526.3|11537.8|11532.8|11539.3|11533.8|11528.3|11522.8|68
1601909400000|2020-10-05 14:50:00|11538.3|11531.8|11535.8|11530.3|11539.3|11534.3|11532.8|11528.3|69
1601909700000|2020-10-05 14:55:00|11536.8|11530.8|11537.3|11531.8|11541.8|11536.8|11535.8|11530.8|104
1601910000000|2020-10-05 15:00:00|11536.8|11531.3|11540.3|11534.8|11541.3|11536.8|11533.3|11528.3|109
1601910300000|2020-10-05 15:05:00|11541.3|11535.3|11536.8|11531.8|11541.3|11536.8|11536.8|11531.3|104
1601910600000|2020-10-05 15:10:00|11537.3|11532.3|11538.8|11533.3|11538.8|11533.3|11534.8|11528.8|69
1601910900000|2020-10-05 15:15:00|11539.8|11532.8|11542.8|11537.3|11543.8|11539.3|11538.8|11532.3|175
1601911200000|2020-10-05 15:20:00|11542.3|11537.8|11537.3|11531.8|11543.3|11538.3|11536.8|11531.8|68
1601911500000|2020-10-05 15:25:00|11536.8|11531.3|11534.3|11527.8|11538.8|11534.3|11531.8|11526.8|113
1601911800000|2020-10-05 15:30:00|11534.8|11528.3|11534.3|11528.3|11536.8|11530.8|11531.8|11525.8|71
1601912100000|2020-10-05 15:35:00|11534.8|11527.8|11522.3|11516.8|11534.8|11529.8|11521.8|11516.3|98
1601912400000|2020-10-05 15:40:00|11522.8|11517.8|11519.8|11514.3|11529.3|11523.8|11519.3|11513.8|147
1601912700000|2020-10-05 15:45:00|11519.3|11513.8|11525.8|11520.3|11526.8|11520.8|11519.3|11513.3|72
1601913000000|2020-10-05 15:50:00|11526.3|11519.8|11528.3|11523.3|11531.3|11525.3|11524.8|11519.3|54
1601913300000|2020-10-05 15:55:00|11529.3|11523.8|11531.8|11526.8|11532.3|11527.3|11527.8|11522.3|52
1601913600000|2020-10-05 16:00:00|11532.3|11527.3|11528.3|11522.8|11532.3|11527.3|11528.3|11522.8|21
1601913900000|2020-10-05 16:05:00|11529.3|11523.3|11527.3|11521.8|11531.8|11526.3|11526.8|11521.8|34
1601914200000|2020-10-05 16:10:00|11526.8|11521.3|11528.8|11523.3|11528.8|11523.3|11526.8|11520.8|18
1601914500000|2020-10-05 16:15:00|11528.3|11522.8|11527.8|11522.3|11530.8|11525.8|11526.8|11520.8|24
1601914800000|2020-10-05 16:20:00|11528.3|11522.8|11527.8|11521.8|11528.8|11523.3|11526.3|11521.3|34
1601915100000|2020-10-05 16:25:00|11526.3|11521.3|11528.8|11522.8|11529.3|11522.8|11523.3|11517.3|31
1601915400000|2020-10-05 16:30:00|11529.3|11523.3|11534.3|11528.8|11534.3|11528.8|11529.3|11523.3|30
1601915700000|2020-10-05 16:35:00|11533.8|11527.8|11534.3|11527.3|11534.3|11528.3|11532.8|11526.8|9
1601916000000|2020-10-05 16:40:00|11535.8|11527.8|11533.3|11528.3|11535.8|11528.3|11528.8|11522.8|30
1601916300000|2020-10-05 16:45:00|11534.3|11528.8|11533.8|11527.8|11535.8|11530.3|11531.8|11526.8|17
1601916600000|2020-10-05 16:50:00|11533.3|11528.3|11534.3|11527.8|11535.3|11529.8|11533.3|11527.3|12
1601916900000|2020-10-05 16:55:00|11533.8|11527.3|11532.3|11525.3|11534.3|11528.8|11529.3|11524.3|28
1601917200000|2020-10-05 17:00:00|11531.8|11524.8|11529.3|11522.8|11531.8|11524.8|11526.8|11522.3|27
1601917500000|2020-10-05 17:05:00|11530.3|11523.3|11528.3|11522.3|11530.8|11525.8|11528.3|11522.3|12
1601917800000|2020-10-05 17:10:00|11529.8|11522.8|11531.3|11522.8|11531.3|11522.8|11529.3|11522.8|7
1601918100000|2020-10-05 17:15:00|11531.8|11524.3|11525.8|11520.3|11532.3|11524.8|11525.8|11520.3|66
1601918400000|2020-10-05 17:20:00|11525.3|11518.3|11522.3|11516.3|11525.3|11518.3|11517.8|11511.8|149
1601918700000|2020-10-05 17:25:00|11521.8|11516.8|11524.8|11518.8|11525.3|11520.3|11521.3|11516.8|18
1601919000000|2020-10-05 17:30:00|11524.3|11517.8|11523.8|11517.8|11525.3|11518.8|11521.3|11515.3|8
1601919300000|2020-10-05 17:35:00|11523.3|11517.3|11521.3|11515.3|11525.3|11520.3|11521.3|11515.3|16
1601919600000|2020-10-05 17:40:00|11521.8|11514.3|11521.3|11515.3|11523.3|11517.8|11519.8|11513.8|33
1601919900000|2020-10-05 17:45:00|11520.8|11513.8|11518.3|11512.3|11522.3|11516.3|11516.3|11511.8|40
1601920200000|2020-10-05 17:50:00|11519.3|11512.8|11518.3|11511.8|11519.3|11513.3|11515.3|11510.3|66
1601920500000|2020-10-05 17:55:00|11518.8|11510.8|11516.3|11510.3|11519.3|11512.8|11514.8|11508.8|44
1601920800000|2020-10-05 18:00:00|11515.8|11509.8|11514.8|11508.8|11516.3|11510.3|11513.3|11508.3|46
1601921100000|2020-10-05 18:05:00|11515.3|11508.3|11516.8|11510.8|11516.8|11510.8|11514.8|11508.3|15
1601921400000|2020-10-05 18:10:00|11518.3|11509.8|11518.3|11512.3|11518.3|11512.3|11517.3|11509.8|6
1601921700000|2020-10-05 18:15:00|11519.3|11511.3|11518.8|11512.8|11519.3|11513.8|11518.8|11511.3|10
1601922000000|2020-10-05 18:20:00|11517.8|11512.3|11519.3|11513.3|11519.3|11513.3|11516.8|11510.8|8
1601922300000|2020-10-05 18:25:00|11518.8|11512.8|11515.8|11509.8|11519.3|11513.8|11512.8|11507.8|41
1601922600000|2020-10-05 18:30:00|11516.8|11510.8|11516.8|11510.3|11517.3|11511.8|11514.3|11507.8|54
1601922900000|2020-10-05 18:35:00|11517.3|11509.8|11519.3|11513.3|11519.3|11513.3|11515.3|11509.3|18
1601923200000|2020-10-05 18:40:00|11518.8|11512.3|11521.3|11515.3|11521.3|11515.3|11518.3|11512.3|15
1601923500000|2020-10-05 18:45:00|11520.3|11515.8|11521.8|11514.3|11521.8|11515.8|11520.3|11514.3|8
1601923800000|2020-10-05 18:50:00|11521.3|11515.3|11522.8|11516.8|11523.3|11518.8|11520.3|11514.3|10
1601924100000|2020-10-05 18:55:00|11522.3|11517.3|11528.8|11522.8|11528.8|11523.3|11522.3|11516.3|70
1601924400000|2020-10-05 19:00:00|11528.3|11521.8|11525.3|11519.8|11528.3|11521.8|11524.3|11517.3|18
1601924700000|2020-10-05 19:05:00|11524.8|11520.3|11526.8|11521.8|11527.8|11523.3|11524.8|11518.3|23
1601925000000|2020-10-05 19:10:00|11527.8|11522.3|11529.8|11524.8|11530.8|11525.3|11526.8|11521.8|44
1601925300000|2020-10-05 19:15:00|11530.8|11525.3|11534.8|11529.8|11536.8|11531.8|11530.3|11524.8|154
1601925600000|2020-10-05 19:20:00|11535.3|11530.3|11535.8|11530.3|11536.8|11531.8|11534.8|11529.8|36
1601925900000|2020-10-05 19:25:00|11536.3|11530.8|11536.8|11531.3|11536.8|11532.3|11535.3|11530.3|41
1601926200000|2020-10-05 19:30:00|11536.3|11531.8|11534.8|11529.3|11536.8|11531.8|11534.3|11528.8|31
1601926500000|2020-10-05 19:35:00|11534.3|11529.8|11530.8|11525.3|11534.8|11530.3|11527.8|11523.3|120
1601926800000|2020-10-05 19:40:00|11530.3|11525.8|11527.3|11522.3|11534.8|11529.3|11526.8|11522.3|65
1601927100000|2020-10-05 19:45:00|11526.8|11522.8|11529.8|11524.3|11530.3|11524.3|11525.8|11520.8|21
1601927400000|2020-10-05 19:50:00|11530.3|11524.8|11531.3|11526.3|11531.8|11526.8|11527.3|11521.3|57
1601927700000|2020-10-05 19:55:00|11530.8|11524.8|11533.8|11527.8|11533.8|11528.3|11526.8|11519.3|272
1601928000000|2020-10-05 20:00:00|11532.8|11527.3|11529.3|11524.3|11532.8|11527.3|11527.3|11522.3|56
1601928300000|2020-10-05 20:05:00|11529.8|11524.8|11530.3|11524.8|11530.8|11525.8|11529.3|11524.3|22
1601928600000|2020-10-05 20:10:00|11529.3|11523.8|11530.3|11524.3|11530.8|11524.8|11529.3|11523.8|8
1601928900000|2020-10-05 20:15:00|11528.3|11522.8|11530.3|11523.8|11530.3|11524.8|11528.3|11522.8|8
1601929200000|2020-10-05 20:20:00|11529.8|11524.3|11529.3|11522.8|11529.8|11524.3|11529.3|11522.8|6
1601929500000|2020-10-05 20:25:00|11528.8|11523.3|11530.3|11524.3|11530.8|11524.8|11528.8|11523.3|3
1601929800000|2020-10-05 20:30:00|11529.8|11523.8|11531.3|11524.8|11531.3|11524.8|11529.3|11522.8|3
1601930100000|2020-10-05 20:35:00||11524.3||11524.3||11524.3||11524.3|2
1601930400000|2020-10-05 20:40:00||11523.8||11523.8||11524.3||11523.8|3
1601930700000|2020-10-05 20:45:00||11522.8||11522.8||11522.8||11522.8|0
1601931000000|2020-10-05 20:50:00||11523.3||11522.8||11523.3||11522.3|2
1601931300000|2020-10-05 20:55:00|11531.8|11522.3|11526.8|11516.8|11531.8|11527.3|11526.6|11516.6|51
1601931600000|2020-10-05 21:00:00|11527.1|11517.1|11526.3|11516.3|11527.1|11517.1|11526.3|11516.3|2
1601931900000|2020-10-05 21:05:00|11521.8|11515.8|11526.3|11517.8|11526.3|11517.8|11521.8|11515.8|2
1601932200000|2020-10-05 21:10:00|11526.8|11518.6|11528.8|11510.8|11528.8|11518.6|11521.8|11510.8|10382959
1601932500000|2020-10-05 21:15:00|11528.5|11510.5|11529.8|11511.8|11529.8|11511.8|11528.5|11510.5|0
1601932800000|2020-10-05 21:20:00|11529.7|11511.7|11530.2|11512.2|11530.5|11512.5|11529.3|11511.3|0
1601933100000|2020-10-05 21:25:00|11530|11512|11530.5|11512.5|11530.5|11512.5|11529.6|11511.6|0
1601933400000|2020-10-05 21:30:00|11530.7|11512.7|11531.8|11513.8|11531.9|11513.9|11530.7|11512.7|0
1601933700000|2020-10-05 21:35:00|11531.7|11513.7|11531.6|11513.6|11532|11514|11531.6|11513.6|0
1601934000000|2020-10-05 21:40:00|11531|11513|11530.3|11512.3|11531|11513|11528.8|11510.8|0
1601934300000|2020-10-05 21:45:00|11530.4|11512.4|11529.3|11511.3|11531|11513|11529.2|11511.2|0
1601934600000|2020-10-05 21:50:00|11530.1|11512.1|11529.6|11511.6|11530.1|11512.1|11529.6|11511.6|0
1601934900000|2020-10-05 21:55:00|11529.3|11511.3|11528.4|11510.4|11529.7|11511.7|11528|11510|0
1601935200000|2020-10-05 22:00:00|11529.6|11511.6|11532.9|11514.9|11534.1|11516.1|11528.4|11510.4|0
1601935500000|2020-10-05 22:05:00|11533.5|11515.5|11531.1|11513.1|11534.1|11516.1|11530.5|11512.5|0
1601935800000|2020-10-05 22:10:00|11532.3|11514.3|11533.5|11515.5|11533.5|11515.5|11531.7|11513.7|0
1601936100000|2020-10-05 22:15:00|11534.1|11516.1|11536.5|11518.5|11537.1|11519.1|11533.5|11515.5|0
1601936400000|2020-10-05 22:20:00|11536.8|11518.8|11537.3|11519.3|11537.9|11519.9|11535.9|11517.9|0
1601936700000|2020-10-05 22:25:00|11537.6|11519.6|11535.5|11517.5|11537.6|11519.6|11535.5|11517.5|0
1601937000000|2020-10-05 22:30:00|11536.1|11518.1|11537.9|11519.9|11538.5|11520.5|11536.1|11518.1|0
1601937300000|2020-10-05 22:35:00|11537.3|11519.3|11539.1|11521.1|11539.1|11521.1|11537.3|11519.3|0
1601937600000|2020-10-05 22:40:00|11538.5|11520.5|11538.5|11520.5|11539.1|11521.1|11537.3|11519.3|0
1601937900000|2020-10-05 22:45:00|11540.3|11522.3|11539.7|11521.7|11540.9|11522.9|11539.7|11521.7|0
1601938200000|2020-10-05 22:50:00|11539.1|11521.1|11539.7|11521.7|11539.7|11521.7|11539.1|11521.1|0
1601938500000|2020-10-05 22:55:00|11540.3|11522.3|11538.5|11520.5|11540.3|11522.3|11538.5|11520.5|0
1601938800000|2020-10-05 23:00:00|11539.1|11521.1|11527.8|11509.8|11539.7|11521.7|11525.4|11507.4|0
1601939100000|2020-10-05 23:05:00|11528.4|11510.4|11519.4|11501.4|11529.9|11511.9|11516.7|11498.7|0
1601939400000|2020-10-05 23:10:00|11519.1|11501.1|11521.5|11503.5|11526.3|11508.3|11519.1|11501.1|0
1601939700000|2020-10-05 23:15:00|11521.8|11503.8|11527.5|11509.5|11529.8|11511.8|11519.7|11501.7|0
1601940000000|2020-10-05 23:20:00|11527.7|11509.7|11528.3|11510.3|11529.2|11511.2|11526.9|11508.9|0
1601940300000|2020-10-05 23:25:00|11528|11510|11528.6|11510.6|11529.8|11511.8|11526.2|11508.2|0
1601940600000|2020-10-05 23:30:00|11528|11510|11527.1|11509.1|11529.2|11511.2|11526.9|11508.9|0
1601940900000|2020-10-05 23:35:00|11526.9|11508.9|11528.9|11510.9|11529.2|11511.2|11526.9|11508.9|0
1601941200000|2020-10-05 23:40:00|11528.6|11510.6|11520.3|11502.3|11530.4|11512.4|11520|11502|0
1601941500000|2020-10-05 23:45:00|11520.9|11502.9|11523.2|11505.2|11525.6|11507.6|11516.7|11498.7|0
1601941800000|2020-10-05 23:50:00|11523.5|11505.5|11521.8|11503.8|11527.2|11509.2|11519.6|11501.6|0
1601942100000|2020-10-05 23:55:00|11521.5|11503.5|11522.4|11504.4|11522.4|11504.4|11518.2|11500.2|0
1601942400000|2020-10-06 00:00:00|11523|11505|11530.7|11512.7|11531.6|11513.6|11520.6|11502.6|0
1601942700000|2020-10-06 00:05:00|11530.1|11512.1|11533.2|11515.2|11534.3|11516.3|11528.9|11510.9|0
1601943000000|2020-10-06 00:10:00|11532.6|11514.6|11530.3|11512.3|11532.6|11514.6|11529.6|11511.6|0
1601943300000|2020-10-06 00:15:00|11530|11512|11528.5|11510.5|11531.5|11513.5|11528.5|11510.5|0
1601943600000|2020-10-06 00:20:00|11529.1|11511.1|11527.3|11509.3|11529.1|11511.1|11526.7|11508.7|0
1601943900000|2020-10-06 00:25:00|11527.6|11509.6|11524.6|11506.6|11527.9|11509.9|11524.3|11506.3|0
1601944200000|2020-10-06 00:30:00|11524.9|11506.9|11522|11504|11525.5|11507.5|11521.4|11503.4|0
1601944500000|2020-10-06 00:35:00|11522.6|11504.6|11512|11494|11522.6|11504.6|11509|11491|0
1601944800000|2020-10-06 00:40:00|11512.6|11494.6|11516.7|11498.7|11516.7|11498.7|11510.2|11492.2|0
1601945100000|2020-10-06 00:45:00|11516.1|11498.1|11516.7|11498.7|11517.3|11499.3|11514.4|11496.4|0
1601945400000|2020-10-06 00:50:00|11517|11499|11516.1|11498.1|11517.3|11499.3|11515|11497|0
1601945700000|2020-10-06 00:55:00|11516.7|11498.7|11522.7|11504.7|11523.3|11505.3|11516.1|11498.1|0
1601946000000|2020-10-06 01:00:00|11523.3|11505.3|11528.1|11521.1|11534.4|11524.4|11520.1|11504.7|53
1601946300000|2020-10-06 01:05:00|11527.6|11519.6|11527.6|11521.6|11534.6|11529.1|11524.6|11518.6|93
1601946600000|2020-10-06 01:10:00|11527.1|11520.1|11537.6|11531.6|11540.1|11534.6|11525.1|11519.1|119
1601946900000|2020-10-06 01:15:00|11538.6|11532.6|11539.1|11533.1|11542.6|11537.1|11530.1|11524.6|176
1601947200000|2020-10-06 01:20:00|11537.6|11533.6|11535.6|11529.6|11539.6|11534.1|11531.6|11526.1|160
1601947500000|2020-10-06 01:25:00|11536.1|11530.1|11533.1|11526.6|11539.1|11533.6|11531.6|11526.1|86
1601947800000|2020-10-06 01:30:00|11534.1|11527.1|11524.6|11517.6|11534.1|11529.1|11516.6|11510.1|146
1601948100000|2020-10-06 01:35:00|11525.1|11518.6|11528.6|11522.6|11530.1|11523.6|11513.1|11507.1|141
1601948400000|2020-10-06 01:40:00|11529.1|11523.1|11533.6|11527.6|11538.1|11532.1|11528.6|11522.1|139
1601948700000|2020-10-06 01:45:00|11534.1|11528.6|11549.6|11544.6|11550.6|11546.1|11533.6|11527.6|152
1601949000000|2020-10-06 01:50:00|11549.1|11544.1|11548.1|11542.6|11552.6|11547.6|11545.6|11541.1|191
1601949300000|2020-10-06 01:55:00|11547.6|11542.1|11549.6|11544.1|11550.6|11545.1|11545.6|11540.1|159
1601949600000|2020-10-06 02:00:00|11550.1|11544.6|11550.1|11544.1|11555.1|11550.1|11547.6|11542.6|150
1601949900000|2020-10-06 02:05:00|11551.1|11544.6|11548.6|11542.6|11553.6|11548.1|11546.6|11541.6|103
1601950200000|2020-10-06 02:10:00|11548.1|11543.6|11548.6|11543.6|11552.6|11547.1|11547.1|11542.1|96
1601950500000|2020-10-06 02:15:00|11549.1|11544.1|11547.1|11541.6|11552.1|11546.6|11546.6|11541.6|123
1601950800000|2020-10-06 02:20:00|11547.6|11542.1|11548.6|11542.1|11551.1|11545.6|11546.1|11541.6|88
1601951100000|2020-10-06 02:25:00|11548.1|11542.6|11553.6|11548.1|11553.6|11548.1|11546.6|11541.6|73
1601951400000|2020-10-06 02:30:00|11553.1|11547.6|11550.1|11544.6|11553.1|11547.6|11546.1|11541.6|127
1601951700000|2020-10-06 02:35:00|11549.6|11545.1|11552.6|11544.6|11552.6|11545.6|11546.6|11541.1|183
1601952000000|2020-10-06 02:40:00|11554.1|11547.1|11547.6|11542.1|11554.1|11547.6|11547.1|11541.6|147
1601952300000|2020-10-06 02:45:00|11547.1|11543.1|11552.1|11547.1|11552.1|11547.1|11546.1|11541.6|125
1601952600000|2020-10-06 02:50:00|11551.6|11546.6|11551.1|11546.1|11555.6|11550.6|11551.1|11546.1|158
1601952900000|2020-10-06 02:55:00|11550.6|11545.1|11554.1|11549.1|11558.1|11553.1|11550.6|11545.1|269
1601953200000|2020-10-06 03:00:00|11554.6|11549.6|11554.1|11547.6|11554.6|11549.6|11550.6|11546.1|140
1601953500000|2020-10-06 03:05:00|11554.6|11548.1|11553.6|11547.6|11556.6|11551.1|11552.1|11546.6|144
1601953800000|2020-10-06 03:10:00|11553.1|11548.1|11556.1|11550.6|11560.1|11555.1|11552.6|11547.6|229
1601954100000|2020-10-06 03:15:00|11555.6|11551.1|11561.6|11556.6|11564.6|11559.6|11555.6|11551.1|218
1601954400000|2020-10-06 03:20:00|11562.1|11557.1|11563.6|11558.1|11566.6|11561.6|11559.6|11554.6|223
1601954700000|2020-10-06 03:25:00|11562.6|11558.6|11556.1|11549.1|11563.6|11559.1|11553.6|11549.1|135
1601955000000|2020-10-06 03:30:00|11555.6|11549.6|11565.6|11560.1|11566.1|11560.1|11555.1|11549.6|262
1601955300000|2020-10-06 03:35:00|11565.1|11560.6|11569.1|11563.1|11569.6|11564.6|11562.1|11557.1|258
1601955600000|2020-10-06 03:40:00|11569.6|11565.1|11571.6|11567.1|11572.1|11567.1|11566.1|11561.6|281
1601955900000|2020-10-06 03:45:00|11573.6|11569.1|11560.4|11556.4|11584.1|11579.8|11560.4|11556.4|542894
1601956200000|2020-10-06 03:50:00|11562|11558|11559.9|11555.9|11573.5|11569.5|11555.7|11551.7|277575
1601956500000|2020-10-06 03:55:00|11560.3|11556.3|11564.5|11560.5|11568|11564|11550.3|11546.3|202350
1601956800000|2020-10-06 04:00:00|11564.7|11560.7|11563.8|11559.8|11567.9|11563.9|11559|11555|156000
1601957100000|2020-10-06 04:05:00|11563.5|11559.5|11567.1|11563.1|11571.9|11567.9|11563.4|11559.4|162600
1601957400000|2020-10-06 04:10:00|11567.4|11563.4|11570.8|11566.8|11572.6|11568.6|11564.2|11560.2|149925
1601957700000|2020-10-06 04:15:00|11570.9|11566.9|11562.3|11558.3|11575.5|11571.5|11556.6|11552.6|159450
1601958000000|2020-10-06 04:20:00|11562.1|11558.1|11567.4|11563.4|11567.9|11563.9|11557.1|11553.1|104400
1601958300000|2020-10-06 04:25:00|11567.3|11563.3|11572.3|11568.3|11574.3|11570.3|11567.1|11563.1|75525
1601958600000|2020-10-06 04:30:00|11572.2|11568.2|11570.9|11566.9|11578.2|11574.2|11570.3|11566.3|112050
1601958900000|2020-10-06 04:35:00|11571.1|11567.1|11577.3|11573.3|11578.3|11574.3|11570.9|11566.9|81375
1601959200000|2020-10-06 04:40:00|11577.4|11573.4|11579.8|11575.8|11583.9|11579.9|11577|11573|172575
1601959500000|2020-10-06 04:45:00|11579.9|11575.9|11570.2|11566.2|11581.4|11577.4|11569.2|11565.2|88125
1601959800000|2020-10-06 04:50:00|11569.6|11565.6|11586.8|11582.8|11590.7|11586.7|11567.4|11563.4|323550
1601960100000|2020-10-06 04:55:00|11587.9|11583.9|11585.2|11581.2|11592.3|11588.3|11581.7|11577.7|121875
1601960400000|2020-10-06 05:00:00|11585.3|11581.3|11575.6|11571.6|11585.6|11581.6|11575.6|11571.6|115275
1601960700000|2020-10-06 05:05:00|11575.9|11571.9|11582.5|11578.5|11582.8|11578.8|11575.7|11571.7|74625
1601961000000|2020-10-06 05:10:00|11582.4|11578.4|11588.1|11584.1|11590.7|11586.7|11580.3|11576.3|66300
1601961300000|2020-10-06 05:15:00|11588|11584|11586.6|11582.6|11593.8|11589.8|11585.2|11581.2|102900
1601961600000|2020-10-06 05:20:00|11586.9|11582.9|11573|11569|11587.2|11583.2|11571.5|11567.5|261450
1601961900000|2020-10-06 05:25:00|11572.9|11568.9|11571.9|11567.9|11572.9|11568.9|11565.2|11561.2|141825
1601962200000|2020-10-06 05:30:00|11571.8|11567.8|11569.1|11565.1|11572.6|11568.6|11563|11559|106575
1601962500000|2020-10-06 05:35:00|11569.2|11565.2|11573.5|11569.5|11576.4|11572.4|11567.8|11563.8|125925
1601962800000|2020-10-06 05:40:00|11573.7|11569.7|11577.6|11573.6|11577.6|11573.6|11570.5|11566.5|48525
1601963100000|2020-10-06 05:45:00|11577.1|11573.1|11574.9|11570.9|11579.9|11575.9|11573.3|11569.3|47775
1601963400000|2020-10-06 05:50:00|11576|11572|11569|11565|11578.8|11574.8|11568.9|11564.9|36600
1601963700000|2020-10-06 05:55:00|11568.9|11564.9|11572.6|11568.6|11576.8|11572.8|11568.1|11564.1|109500
1601964000000|2020-10-06 06:00:00|11572.9|11568.9|11578.5|11574.5|11579.2|11575.2|11571.7|11567.7|42975
1601964300000|2020-10-06 06:05:00|11578.7|11574.7|11579.1|11575.1|11583.3|11579.3|11575|11571|66975
1601964600000|2020-10-06 06:10:00|11579.2|11575.2|11569.2|11565.2|11579.2|11575.2|11565|11561|162975
1601964900000|2020-10-06 06:15:00|11569.8|11565.8|11566|11562|11573.6|11569.6|11564.8|11560.8|59625
1601965200000|2020-10-06 06:20:00|11567.1|11563.1|11576.9|11572.9|11576.9|11572.9|11566.2|11562.2|46725
1601965500000|2020-10-06 06:25:00|11576.4|11572.4|11575.7|11571.7|11578.8|11574.8|11571.7|11567.7|62625
1601965800000|2020-10-06 06:30:00|11575.6|11571.6|11576.1|11572.1|11579.1|11575.1|11574.3|11570.3|47400
1601966100000|2020-10-06 06:35:00|11576.2|11572.2|11572.1|11568.1|11577.1|11573.1|11571.9|11567.9|41325
1601966400000|2020-10-06 06:40:00|11571.1|11567.1|11578.8|11574.8|11581.1|11577.1|11569|11565|61050
1601966700000|2020-10-06 06:45:00|11578.7|11574.7|11575.8|11571.8|11579.5|11575.5|11573.5|11569.5|31425
1601967000000|2020-10-06 06:50:00|11577.1|11573.1|11584|11580|11586.5|11582.5|11574.6|11570.6|149775
1601967300000|2020-10-06 06:55:00|11584.3|11580.3|11585.4|11581.4|11588.4|11584.4|11582.9|11578.9|96225
1601967600000|2020-10-06 07:00:00|11585.9|11581.9|11580.2|11576.2|11586.6|11582.6|11580.2|11576.2|71175
1601967900000|2020-10-06 07:05:00|11580.3|11576.3|11585.1|11581.1|11585.4|11581.4|11577|11573|69825
1601968200000|2020-10-06 07:10:00|11585|11581|11568.8|11564.8|11585.6|11581.6|11566.3|11562.3|171900
1601968500000|2020-10-06 07:15:00|11569.4|11565.4|11566.3|11562.3|11569.4|11565.4|11559.9|11555.9|184800
1601968800000|2020-10-06 07:20:00|11566.4|11562.4|11570.5|11566.5|11574.9|11570.9|11564.9|11560.9|127650
1601969100000|2020-10-06 07:25:00|11571.2|11567.2|11570.6|11566.6|11575.5|11571.5|11569.7|11565.7|45525
1601969400000|2020-10-06 07:30:00|11569.6|11565.6|11574.3|11570.3|11574.7|11570.7|11565.2|11561.2|45375
1601969700000|2020-10-06 07:35:00|11574.9|11570.9|11572.6|11568.6|11579.4|11575.4|11572.1|11568.1|49800
1601970000000|2020-10-06 07:40:00|11572.5|11568.5|11574.1|11570.1|11576.5|11572.5|11571.5|11567.5|46500
1601970300000|2020-10-06 07:45:00|11573.6|11569.6|11568.4|11564.4|11573.8|11569.8|11567.9|11563.9|47550
1601970600000|2020-10-06 07:50:00|11568.5|11564.5|11571.4|11567.4|11573.4|11569.4|11566.7|11562.7|28650
1601970900000|2020-10-06 07:55:00|11571.3|11567.3|11575.1|11571.1|11578.6|11574.6|11571.3|11567.3|69375
1601971200000|2020-10-06 08:00:00|11575|11571|11561.6|11557.6|11575|11571|11554.4|11550.4|158400
1601971500000|2020-10-06 08:05:00|11560.6|11556.6|11560.4|11556.4|11566.1|11562.1|11556.4|11552.4|85425
1601971800000|2020-10-06 08:10:00|11560.1|11556.1|11568.6|11564.6|11570.5|11566.5|11558.7|11554.7|66600
1601972100000|2020-10-06 08:15:00|11568.9|11564.9|11576.5|11572.5|11576.8|11572.8|11565.3|11561.3|64800
1601972400000|2020-10-06 08:20:00|11576.7|11572.7|11574.3|11570.3|11579.1|11575.1|11570|11566|73050
1601972700000|2020-10-06 08:25:00|11573.9|11569.9|11570.8|11566.8|11577.5|11573.5|11570.1|11566.1|55050
1601973000000|2020-10-06 08:30:00|11571.7|11567.7|11589.5|11585.5|11590.5|11586.5|11568.2|11564.2|148050
1601973300000|2020-10-06 08:35:00|11590.1|11586.1|11585.2|11581.2|11592.2|11588.2|11579.9|11575.9|134025
1601973600000|2020-10-06 08:40:00|11585.3|11581.3|11578.7|11574.7|11585.4|11581.4|11575.1|11571.1|90225
1601973900000|2020-10-06 08:45:00|11578.6|11574.6|11583.6|11579.6|11588.6|11584.6|11575.8|11571.8|156375
1601974200000|2020-10-06 08:50:00|11584.1|11580.1|11585.2|11581.2|11590.3|11586.3|11583.7|11579.7|97125
1601974500000|2020-10-06 08:55:00|11586.2|11582.2|11595.1|11591.1|11600|11596|11580.6|11576.6|268050
1601974800000|2020-10-06 09:00:00|11595.5|11591.5|11629.8|11625.8|11629.8|11625.8|11595.5|11591.5|707250
1601975100000|2020-10-06 09:05:00|11629.4|11625.4|11636.4|11632.4|11640.7|11636.7|11625.3|11621.3|426600
1601975400000|2020-10-06 09:10:00|11636.9|11632.9|11628.3|11624.3|11639.2|11635.2|11625.9|11621.9|194850
1601975700000|2020-10-06 09:15:00|11629.1|11625.1|11634.2|11630.2|11639.5|11635.5|11627.8|11623.8|120075
1601976000000|2020-10-06 09:20:00|11634.4|11630.4|11629.2|11625.2|11635.4|11631.4|11627.4|11623.4|114750
1601976300000|2020-10-06 09:25:00|11629.5|11625.5|11632|11628|11637.1|11633.1|11628.1|11624.1|130125
1601976600000|2020-10-06 09:30:00|11631.9|11627.9|11642.1|11638.1|11645.5|11641.5|11631.8|11627.8|259575
1601976900000|2020-10-06 09:35:00|11642.2|11638.2|11642.9|11638.9|11644.1|11640.1|11638.7|11634.7|92625
1601977200000|2020-10-06 09:40:00|11643.6|11639.6|11651.4|11647.4|11651.6|11647.6|11642.5|11638.5|256650
1601977500000|2020-10-06 09:45:00|11651.3|11647.3|11655.1|11651.1|11655.4|11651.4|11647.7|11643.7|214425
1601977800000|2020-10-06 09:50:00|11655|11651|11662.2|11658.2|11664.5|11660.5|11652.9|11648.9|389325
1601978100000|2020-10-06 09:55:00|11662|11658|11654.8|11650.8|11662.8|11658.8|11654.1|11650.1|325800
1601978400000|2020-10-06 10:00:00|11655|11650.6|11649.1|11643.1|11660.1|11655.6|11643.1|11638.6|815
1601978700000|2020-10-06 10:05:00|11650.6|11644.6|11657.1|11648.6|11657.1|11648.6|11649.1|11641.6|158
1601979000000|2020-10-06 10:10:00|11656.9|11638.9|11664.1|11646.1|11664.1|11646.1|11656.2|11638.2|10382114
1601979300000|2020-10-06 10:15:00|11664.7|11646.7|11665.9|11647.9|11668.3|11650.3|11663.5|11645.5|0
1601979600000|2020-10-06 10:20:00|11666.5|11648.5|11666.5|11648.5|11667.7|11649.7|11664.7|11646.7|0
1601979900000|2020-10-06 10:25:00|11666.8|11648.8|11666.5|11648.5|11673.5|11655.5|11665|11647|0
1601980200000|2020-10-06 10:30:00|11667.1|11649.1|11661.1|11643.1|11668.3|11650.3|11659.3|11641.3|0
1601980500000|2020-10-06 10:35:00|11661.7|11643.7|11663.5|11645.5|11667.1|11649.1|11661.4|11643.4|0
1601980800000|2020-10-06 10:40:00|11663.2|11645.2|11660.6|11654.6|11667.6|11659.1|11660.1|11645.2|9
1601981100000|2020-10-06 10:45:00|11661.1|11655.1|11655.6|11648.6|11663.1|11656.6|11646.1|11639.1|214
1601981400000|2020-10-06 10:50:00|11654.6|11648.1|11653.6|11646.1|11658.6|11652.6|11651.6|11646.1|24
1601981700000|2020-10-06 10:55:00|11653.1|11646.6|11654.1|11647.6|11655.4|11647.6|11648.1|11641.6|13
1601982000000|2020-10-06 11:00:00|11653.6|11647.1|11658.6|11652.6|11659.1|11653.6|11651.6|11645.6|31
1601982300000|2020-10-06 11:05:00|11659.1|11653.6|11659.1|11653.6|11660.6|11655.1|11658.6|11650.6|4
1601982600000|2020-10-06 11:10:00|11660.1|11653.1|11655.1|11649.1|11660.1|11655.1|11654.6|11649.1|17
1601982900000|2020-10-06 11:15:00|11656.1|11649.6|11656.1|11650.6|11657.1|11652.1|11654.1|11649.1|11
1601983200000|2020-10-06 11:20:00|11657.1|11651.1|11656.6|11651.1|11657.6|11652.1|11655.6|11650.1|2
1601983500000|2020-10-06 11:25:00|11657.1|11651.6|11669.1|11662.1|11669.6|11662.6|11657.1|11651.6|140
1601983800000|2020-10-06 11:30:00|11669.6|11663.6|11671.1|11665.6|11673.1|11668.1|11668.6|11663.6|30
1601984100000|2020-10-06 11:35:00|11671.6|11666.6|11682.6|11676.6|11684.6|11679.1|11671.6|11666.6|53
1601984400000|2020-10-06 11:40:00|11683.1|11677.1|11689.6|11684.1|11689.6|11684.1|11680.6|11675.6|101
1601984700000|2020-10-06 11:45:00|11689.1|11684.6|11686.1|11680.1|11690.1|11685.1|11685.1|11680.1|53
1601985000000|2020-10-06 11:50:00|11685.6|11679.1|11686.1|11681.1|11687.6|11682.1|11683.1|11678.6|48
1601985300000|2020-10-06 11:55:00|11685.6|11681.6|11689.6|11684.6|11691.1|11686.1|11685.6|11680.6|46
1601985600000|2020-10-06 12:00:00|11689.1|11685.1|11684.6|11679.6|11689.1|11685.1|11681.6|11676.6|42
1601985900000|2020-10-06 12:05:00|11686.1|11680.1|11688.1|11682.1|11690.1|11685.6|11685.1|11680.1|69
1601986200000|2020-10-06 12:10:00|11687.6|11681.6|11692.1|11687.1|11695.1|11690.6|11687.6|11681.6|72
1601986500000|2020-10-06 12:15:00|11691.6|11687.6|11692.6|11686.6|11692.6|11687.6|11690.1|11684.1|12
1601986800000|2020-10-06 12:20:00|11693.6|11687.1|11705.1|11700.1|11705.1|11700.1|11693.6|11687.1|69
1601987100000|2020-10-06 12:25:00|11704.6|11699.6|11704.6|11699.6|11705.1|11700.6|11700.1|11692.1|184
1601987400000|2020-10-06 12:30:00|11704.1|11699.1|11706.6|11702.1|11715.1|11710.1|11702.6|11697.1|260
1601987700000|2020-10-06 12:35:00|11707.6|11701.1|11705.6|11700.6|11711.1|11705.1|11702.1|11697.1|130
1601988000000|2020-10-06 12:40:00|11705.1|11701.1|11705.1|11700.6|11709.6|11704.1|11704.6|11698.6|74
1601988300000|2020-10-06 12:45:00|11705.6|11701.1|11707.6|11702.6|11709.6|11704.6|11704.1|11698.6|62
1601988600000|2020-10-06 12:50:00|11707.1|11703.1|11703.1|11697.6|11708.1|11703.6|11702.6|11697.1|57
1601988900000|2020-10-06 12:55:00|11702.6|11698.1|11706.6|11701.6|11707.6|11702.1|11702.6|11697.1|58
1601989200000|2020-10-06 13:00:00|11707.6|11702.1|11704.1|11698.6|11708.6|11703.6|11703.6|11698.1|137
1601989500000|2020-10-06 13:05:00|11704.6|11699.1|11709.1|11704.1|11709.1|11704.1|11704.1|11698.6|120
1601989800000|2020-10-06 13:10:00|11709.6|11704.6|11700.1|11694.1|11709.6|11704.6|11697.6|11692.1|87
1601990100000|2020-10-06 13:15:00|11699.6|11694.6|11700.1|11694.6|11701.1|11695.6|11693.6|11689.1|92
1601990400000|2020-10-06 13:20:00|11699.6|11694.1|11701.6|11696.6|11703.6|11698.1|11695.1|11690.1|152
1601990700000|2020-10-06 13:25:00|11702.1|11695.1|11695.6|11690.1|11702.1|11697.1|11695.6|11690.1|64
1601991000000|2020-10-06 13:30:00|11695.1|11689.6|11706.6|11701.6|11706.6|11701.6|11691.6|11686.1|378
1601991300000|2020-10-06 13:35:00|11707.6|11702.1|11695.1|11689.1|11708.6|11703.6|11694.1|11688.6|289
1601991600000|2020-10-06 13:40:00|11696.1|11689.6|11689.6|11683.6|11699.6|11694.1|11688.1|11682.6|231
1601991900000|2020-10-06 13:45:00|11690.6|11684.1|11677.1|11671.1|11690.6|11684.6|11674.6|11669.6|221
1601992200000|2020-10-06 13:50:00|11676.6|11671.6|11673.1|11668.6|11680.1|11674.6|11672.6|11667.1|128
1601992500000|2020-10-06 13:55:00|11673.6|11669.1|11687.1|11681.6|11687.6|11683.1|11673.6|11669.1|194
1601992800000|2020-10-06 14:00:00|11686.6|11682.6|11699.6|11694.1|11701.6|11697.1|11686.6|11681.1|157
1601993100000|2020-10-06 14:05:00|11700.1|11693.1|11700.6|11694.6|11701.1|11696.1|11695.6|11689.6|120
1601993400000|2020-10-06 14:10:00|11700.1|11696.1|11704.1|11698.1|11706.1|11701.1|11697.6|11692.1|125
1601993700000|2020-10-06 14:15:00|11703.6|11698.6|11706.6|11701.1|11708.1|11703.1|11700.6|11695.6|144
1601994000000|2020-10-06 14:20:00|11705.6|11700.1|11706.1|11699.6|11707.6|11703.1|11701.1|11696.1|183
1601994300000|2020-10-06 14:25:00|11706.6|11700.1|11705.1|11700.1|11707.1|11702.6|11701.6|11696.6|82
1601994600000|2020-10-06 14:30:00|11705.6|11699.6|11701.6|11697.1|11710.1|11705.6|11701.1|11695.6|140
1601994900000|2020-10-06 14:35:00|11702.1|11696.1|11706.1|11701.1|11707.6|11702.6|11701.6|11696.1|89
1601995200000|2020-10-06 14:40:00|11706.6|11701.6|11694.6|11688.1|11710.1|11705.1|11686.6|11681.6|207
1601995500000|2020-10-06 14:45:00|11693.1|11687.1|11697.1|11691.6|11704.1|11697.6|11691.1|11684.6|107
1601995800000|2020-10-06 14:50:00|11697.6|11692.1|11694.6|11688.6|11702.1|11697.1|11691.6|11686.1|127
1601996100000|2020-10-06 14:55:00|11694.1|11689.1|11694.6|11689.1|11698.6|11692.6|11691.1|11686.1|45
1601996400000|2020-10-06 15:00:00|11694.1|11689.6|11699.6|11692.1|11700.1|11693.1|11694.1|11689.1|17
1601996700000|2020-10-06 15:05:00|11700.1|11692.6|11706.6|11702.1|11707.6|11702.6|11697.1|11690.1|182
1601997000000|2020-10-06 15:10:00|11707.6|11703.1|11703.6|11697.6|11710.1|11705.1|11701.1|11695.6|121
1601997300000|2020-10-06 15:15:00|11704.6|11698.6|11703.1|11697.1|11704.6|11698.6|11700.6|11695.1|34
1601997600000|2020-10-06 15:20:00|11702.6|11696.1|11697.6|11693.1|11706.1|11700.1|11696.1|11691.1|195
1601997900000|2020-10-06 15:25:00|11697.1|11691.6|11697.1|11691.1|11699.1|11693.1|11693.1|11687.6|108
1601998200000|2020-10-06 15:30:00|11696.1|11691.6|11697.1|11690.1|11697.1|11691.6|11692.6|11687.1|56
1601998500000|2020-10-06 15:35:00|11695.6|11690.6|11700.6|11694.6|11702.6|11697.6|11693.6|11688.6|66
1601998800000|2020-10-06 15:40:00|11701.1|11695.1|11701.6|11695.6|11704.1|11698.6|11698.1|11692.6|52
1601999100000|2020-10-06 15:45:00|11701.1|11695.1|11690.1|11684.1|11701.1|11695.1|11690.1|11684.1|78
1601999400000|2020-10-06 15:50:00|11689.6|11683.6|11687.1|11682.1|11689.6|11683.6|11682.1|11676.1|118
1601999700000|2020-10-06 15:55:00|11686.1|11680.6|11683.1|11677.6|11687.1|11681.1|11681.1|11676.1|72
1602000000000|2020-10-06 16:00:00|11682.6|11677.1|11682.1|11676.6|11687.6|11682.1|11682.1|11676.6|75
1602000300000|2020-10-06 16:05:00|11681.6|11676.1|11686.6|11680.6|11687.6|11682.6|11680.6|11674.6|94
1602000600000|2020-10-06 16:10:00|11687.1|11681.1|11688.1|11683.1|11689.6|11685.1|11685.6|11680.1|62
1602000900000|2020-10-06 16:15:00|11689.6|11683.6|11688.6|11682.1|11690.1|11684.6|11685.6|11681.1|37
1602001200000|2020-10-06 16:20:00|11685.6|11681.1|11693.1|11687.6|11693.6|11689.1|11685.6|11679.1|23
1602001500000|2020-10-06 16:25:00|11692.6|11687.1|11689.6|11684.1|11692.6|11687.6|11689.6|11682.1|14
1602001800000|2020-10-06 16:30:00|11689.1|11683.1|11687.6|11681.6|11691.6|11686.1|11687.1|11681.1|34
1602002100000|2020-10-06 16:35:00|11688.1|11681.1|11693.1|11686.6|11694.6|11688.6|11687.1|11681.1|50
1602002400000|2020-10-06 16:40:00|11692.6|11686.1|11698.1|11692.6|11698.1|11693.1|11692.1|11686.1|43
1602002700000|2020-10-06 16:45:00|11699.6|11693.1|11706.1|11698.6|11706.1|11699.1|11698.1|11692.6|45
1602003000000|2020-10-06 16:50:00|11706.6|11700.1|11708.1|11702.6|11710.1|11704.6|11705.1|11700.1|69
1602003300000|2020-10-06 16:55:00|11707.6|11702.1|11705.6|11700.1|11708.1|11702.1|11703.6|11698.6|29
1602003600000|2020-10-06 17:00:00|11706.6|11700.6|11700.6|11695.1|11707.6|11702.1|11700.1|11695.1|23
1602003900000|2020-10-06 17:05:00|11700.1|11694.6|11707.6|11702.1|11708.1|11702.6|11699.1|11694.1|49
1602004200000|2020-10-06 17:10:00|11708.1|11702.6|11706.1|11700.1|11708.1|11702.6|11704.6|11698.6|18
1602004500000|2020-10-06 17:15:00|11705.6|11700.6|11705.1|11699.1|11705.6|11700.6|11702.6|11697.1|25
1602004800000|2020-10-06 17:20:00|11702.6|11698.6|11705.1|11699.1|11709.6|11705.1|11701.6|11696.6|43
1602005100000|2020-10-06 17:25:00|11704.6|11698.6|11706.6|11701.1|11706.6|11701.1|11704.1|11698.1|6
1602005400000|2020-10-06 17:30:00|11707.6|11701.6|11707.6|11702.1|11709.1|11703.1|11704.6|11699.1|80
1602005700000|2020-10-06 17:35:00|11707.1|11701.6|11708.1|11703.1|11708.6|11703.6|11706.6|11700.1|14
1602006000000|2020-10-06 17:40:00|11708.6|11703.6|11706.6|11700.6|11712.1|11707.6|11703.6|11698.6|48
1602006300000|2020-10-06 17:45:00|11707.6|11701.1|11708.6|11702.6|11710.1|11705.6|11702.6|11697.6|92
1602006600000|2020-10-06 17:50:00|11708.1|11703.1|11709.6|11703.6|11710.1|11705.6|11706.6|11700.1|80
1602006900000|2020-10-06 17:55:00|11710.1|11704.1|11710.6|11705.1|11712.1|11707.1|11709.1|11702.6|19
1602007200000|2020-10-06 18:00:00|11710.1|11705.6|11711.6|11705.6|11712.1|11706.6|11707.1|11702.1|64
1602007500000|2020-10-06 18:05:00|11711.1|11706.1|11714.1|11708.6|11716.6|11711.6|11709.1|11704.1|76
1602007800000|2020-10-06 18:10:00|11714.6|11706.1|11714.1|11709.6|11714.6|11709.6|11706.6|11701.1|132
1602008100000|2020-10-06 18:15:00|11713.6|11708.1|11714.1|11708.6|11714.1|11708.6|11710.1|11704.6|145
1602008400000|2020-10-06 18:20:00|11713.6|11709.6|11717.6|11712.6|11717.6|11713.1|11713.1|11709.1|50
1602008700000|2020-10-06 18:25:00|11718.1|11713.1|11716.6|11711.6|11719.6|11714.1|11715.1|11709.1|56
1602009000000|2020-10-06 18:30:00|11717.1|11712.1|11718.1|11710.6|11718.6|11714.1|11713.6|11709.1|146
1602009300000|2020-10-06 18:35:00|11717.6|11711.1|11719.1|11714.1|11720.1|11714.6|11715.6|11710.6|114
1602009600000|2020-10-06 18:40:00|11718.6|11712.6|11721.6|11716.1|11722.1|11717.1|11716.1|11710.6|138
1602009900000|2020-10-06 18:45:00|11721.1|11716.6|11701.6|11696.1|11722.6|11717.6|11697.1|11691.6|480
1602010200000|2020-10-06 18:50:00|11702.1|11695.6|11686.1|11676.6|11718.1|11711.6|11675.1|11669.6|976
1602010500000|2020-10-06 18:55:00|11686.6|11677.1|11686.1|11677.6|11697.6|11690.6|11673.6|11668.1|704
1602010800000|2020-10-06 19:00:00|11685.6|11677.1|11668.1|11662.1|11685.6|11677.6|11665.6|11659.1|566
1602011100000|2020-10-06 19:05:00|11667.6|11661.6|11677.1|11669.1|11677.1|11669.6|11655.1|11650.6|411
1602011400000|2020-10-06 19:10:00|11676.6|11668.6|11669.1|11662.6|11679.6|11672.6|11667.6|11661.1|427
1602011700000|2020-10-06 19:15:00|11668.6|11662.1|11651.6|11645.1|11672.1|11665.1|11649.1|11641.1|217
1602012000000|2020-10-06 19:20:00|11652.6|11644.6|11655.6|11649.1|11665.1|11657.1|11651.1|11644.6|130
1602012300000|2020-10-06 19:25:00|11656.1|11648.6|11666.1|11659.1|11667.1|11659.6|11653.1|11647.1|138
1602012600000|2020-10-06 19:30:00|11666.6|11658.6|11674.1|11667.1|11675.1|11669.1|11662.1|11655.1|119
1602012900000|2020-10-06 19:35:00|11673.6|11666.6|11656.6|11648.6|11674.1|11667.1|11653.6|11647.6|55
1602013200000|2020-10-06 19:40:00|11656.1|11649.1|11653.1|11647.6|11660.1|11654.6|11649.1|11643.6|55
1602013500000|2020-10-06 19:45:00|11652.6|11646.1|11649.6|11642.6|11655.1|11647.6|11639.6|11634.1|142
1602013800000|2020-10-06 19:50:00|11649.1|11641.1|11652.6|11644.1|11652.6|11644.1|11641.6|11636.1|93
1602014100000|2020-10-06 19:55:00|11653.1|11646.1|11657.6|11651.6|11670.1|11663.6|11653.1|11646.1|277
1602014400000|2020-10-06 20:00:00|11658.6|11651.1|11661.6|11654.6|11667.1|11661.1|11657.1|11651.1|78
1602014700000|2020-10-06 20:05:00|11662.1|11655.1|11654.6|11647.1|11664.1|11657.1|11652.1|11646.6|34
1602015000000|2020-10-06 20:10:00|11655.6|11647.6|11662.1|11653.6|11662.1|11656.1|11653.1|11647.1|5
1602015300000|2020-10-06 20:15:00|11657.1|11653.1|11659.1|11651.6|11659.1|11654.1|11657.1|11651.6|5
1602015600000|2020-10-06 20:20:00|11658.6|11651.1|11657.6|11650.1|11658.6|11651.6|11655.6|11649.1|7
1602015900000|2020-10-06 20:25:00|11657.1|11650.6|11655.1|11649.6|11657.1|11650.6|11655.1|11649.1|1
1602016200000|2020-10-06 20:30:00|11657.1|11650.1|11651.1|11645.1|11658.1|11651.6|11650.1|11644.6|53
1602016500000|2020-10-06 20:35:00|11651.6|11645.6|11650.6|11644.6|11653.6|11646.1|11646.6|11641.1|19
1602016800000|2020-10-06 20:40:00|11652.1|11645.1|11650.6|11643.6|11652.6|11647.1|11649.1|11643.1|21
1602017100000|2020-10-06 20:45:00|11651.1|11644.1|11657.1|11647.1|11657.1|11649.6|11651.1|11643.6|18
1602017400000|2020-10-06 20:50:00|11658.1|11650.6|11654.1|11646.1|11660.1|11651.6|11651.1|11646.1|52
1602017700000|2020-10-06 20:55:00|11653.6|11646.6|11660.1|11651.6|11660.1|11651.6|11650.1|11644.1|42
1602018000000|2020-10-06 21:00:00|11658.6|11651.1|11654.6|11646.1|11658.6|11651.1|11654.6|11646.1|3
1602018300000|2020-10-06 21:05:00|11653.6|11644.1|11651.1|11644.1|11653.6|11644.1|11651.1|11644.1|3
1602018600000|2020-10-06 21:10:00|11654.6|11644.6|11659.1|11641.1|11659.1|11644.6|11652.1|11641.1|10423720
1602018900000|2020-10-06 21:15:00|11659.6|11641.6|11650.6|11632.6|11660.4|11642.4|11650.3|11632.3|0
1602019200000|2020-10-06 21:20:00|11649.8|11631.8|11645.9|11627.9|11650.6|11632.6|11644.9|11626.9|0
1602019500000|2020-10-06 21:25:00|11645.5|11627.5|11646|11628|11646.5|11628.5|11645.1|11627.1|0
1602019800000|2020-10-06 21:30:00|11645|11627|11644.5|11626.5|11645.1|11627.1|11643.9|11625.9|0
1602020100000|2020-10-06 21:35:00|11644.6|11626.6|11645.7|11627.7|11646.1|11628.1|11644.6|11626.6|0
1602020400000|2020-10-06 21:40:00|11645.6|11627.6|11646|11628|11646|11628|11645.6|11627.6|0
1602020700000|2020-10-06 21:45:00|11646.7|11628.7|11645.4|11627.4|11646.7|11628.7|11644.8|11626.8|0
1602021000000|2020-10-06 21:50:00|11646.3|11628.3|11646|11628|11646.6|11628.6|11645.9|11627.9|0
1602021300000|2020-10-06 21:55:00|11646.1|11628.1|11648.3|11630.3|11648.5|11630.5|11646.1|11628.1|0
1602021600000|2020-10-06 22:00:00|11647.6|11629.6|11656.2|11638.2|11658.1|11640.1|11636|11618|0
1602021900000|2020-10-06 22:05:00|11656.8|11638.8|11657.5|11639.5|11658.4|11640.4|11652|11634|0
1602022200000|2020-10-06 22:10:00|11657.8|11639.8|11659.6|11641.6|11660.5|11642.5|11656.5|11638.5|0
1602022500000|2020-10-06 22:15:00|11660.2|11642.2|11663|11645|11663.3|11645.3|11657.1|11639.1|0
1602022800000|2020-10-06 22:20:00|11663.6|11645.6|11663.6|11645.6|11664.8|11646.8|11661.1|11643.1|0
1602023100000|2020-10-06 22:25:00|11663.9|11645.9|11661.7|11643.7|11664.5|11646.5|11660.8|11642.8|0
1602023400000|2020-10-06 22:30:00|11662.4|11644.4|11666.6|11648.6|11672.2|11654.2|11662.4|11644.4|0
1602023700000|2020-10-06 22:35:00|11666.9|11648.9|11667.9|11649.9|11670.9|11652.9|11665.4|11647.4|0
1602024000000|2020-10-06 22:40:00|11668.2|11650.2|11668.2|11650.2|11670.3|11652.3|11665.4|11647.4|0
1602024300000|2020-10-06 22:45:00|11668.5|11650.5|11653.6|11635.6|11669.1|11651.1|11651.8|11633.8|0
1602024600000|2020-10-06 22:50:00|11653|11635|11638.5|11620.5|11655.5|11637.5|11638.5|11620.5|0
1602024900000|2020-10-06 22:55:00|11638.8|11620.8|11651.1|11633.1|11653.3|11635.3|11633.9|11615.9|0
1602025200000|2020-10-06 23:00:00|11650.2|11632.2|11664.3|11646.3|11666.1|11648.1|11647.5|11629.5|0
1602025500000|2020-10-06 23:05:00|11664|11646|11658.9|11640.9|11664|11646|11655.2|11637.2|0
1602025800000|2020-10-06 23:10:00|11658.6|11640.6|11656.7|11638.7|11660.1|11642.1|11652.1|11634.1|0
1602026100000|2020-10-06 23:15:00|11657|11639|11661.3|11643.3|11665.6|11647.6|11655.2|11637.2|0
1602026400000|2020-10-06 23:20:00|11661.9|11643.9|11666.8|11648.8|11666.8|11648.8|11661.3|11643.3|0
1602026700000|2020-10-06 23:25:00|11666.2|11648.2|11663.2|11645.2|11669.3|11651.3|11662.5|11644.5|0
1602027000000|2020-10-06 23:30:00|11663.5|11645.5|11665.6|11647.6|11666.8|11648.8|11660.7|11642.7|0
1602027300000|2020-10-06 23:35:00|11667.4|11649.4|11661.1|11643.1|11672.3|11654.3|11658.3|11640.3|0
1602027600000|2020-10-06 23:40:00|11661.4|11643.4|11670.9|11652.9|11671.2|11653.2|11660.8|11642.8|0
1602027900000|2020-10-06 23:45:00|11670.6|11652.6|11672.4|11654.4|11677.8|11659.8|11670.6|11652.6|0
1602028200000|2020-10-06 23:50:00|11672.7|11654.7|11674.6|11656.6|11676.4|11658.4|11671.2|11653.2|0
1602028500000|2020-10-06 23:55:00|11675.2|11657.2|11670.9|11652.9|11675.2|11657.2|11670.3|11652.3|0
1602028800000|2020-10-07 00:00:00|11671.5|11653.5|11673.4|11655.4|11675.2|11657.2|11667.2|11649.2|0
1602029100000|2020-10-07 00:05:00|11672.7|11654.7|11676.4|11658.4|11676.4|11658.4|11670.6|11652.6|0
1602029400000|2020-10-07 00:10:00|11675.8|11657.8|11677.9|11659.9|11680.4|11662.4|11674.3|11656.3|0
1602029700000|2020-10-07 00:15:00|11677.6|11659.6|11680|11662|11680.6|11662.6|11675.7|11657.7|0
1602030000000|2020-10-07 00:20:00|11680.3|11662.3|11678.3|11660.3|11680.6|11662.6|11676.4|11658.4|0
1602030300000|2020-10-07 00:25:00|11678.6|11660.6|11674.7|11656.7|11679.5|11661.5|11672.3|11654.3|0
1602030600000|2020-10-07 00:30:00|11674.1|11656.1|11672.3|11654.3|11675.3|11657.3|11671|11653|0
1602030900000|2020-10-07 00:35:00|11671.6|11653.6|11668.6|11650.6|11671.9|11653.9|11666.8|11648.8|0
1602031200000|2020-10-07 00:40:00|11668.9|11650.9|11673.5|11655.5|11674.7|11656.7|11668.6|11650.6|0
1602031500000|2020-10-07 00:45:00|11672.9|11654.9|11671|11653|11674.7|11656.7|11669.2|11651.2|0
1602031800000|2020-10-07 00:50:00|11671.6|11653.6|11670.1|11652.1|11673.5|11655.5|11669.2|11651.2|0
1602032100000|2020-10-07 00:55:00|11669.8|11651.8|11672.9|11654.9|11674.1|11656.1|11669.8|11651.8|0
1602032400000|2020-10-07 01:00:00|11672.3|11654.3|11637.7|11631.7|11672.5|11654.5|11635.7|11630.7|541
1602032700000|2020-10-07 01:05:00|11638.2|11633.7|11639.7|11634.7|11643.7|11639.2|11638.2|11631.7|200
1602033000000|2020-10-07 01:10:00|11640.2|11635.2|11639.7|11634.7|11642.7|11636.2|11639.2|11632.7|270
1602033300000|2020-10-07 01:15:00|11640.7|11635.2|11640.7|11636.2|11643.7|11637.2|11638.2|11633.2|308
1602033600000|2020-10-07 01:20:00|11640.2|11635.7|11651.2|11646.2|11652.2|11646.7|11638.2|11632.2|274
1602033900000|2020-10-07 01:25:00|11652.2|11646.7|11664.2|11657.2|11666.2|11660.7|11652.2|11646.7|235
1602034200000|2020-10-07 01:30:00|11663.7|11655.7|11662.2|11656.2|11665.2|11659.7|11657.7|11652.2|236
1602034500000|2020-10-07 01:35:00|11662.7|11656.7|11661.2|11654.7|11666.2|11660.7|11654.2|11649.2|154
1602034800000|2020-10-07 01:40:00|11660.2|11652.7|11661.7|11655.2|11661.7|11657.2|11658.2|11652.7|43
1602035100000|2020-10-07 01:45:00|11662.2|11656.2|11667.7|11661.7|11668.7|11663.7|11661.7|11656.2|115
1602035400000|2020-10-07 01:50:00|11668.2|11663.2|11671.7|11665.7|11673.2|11667.2|11667.7|11661.7|144
1602035700000|2020-10-07 01:55:00|11672.2|11666.2|11689.2|11684.2|11691.2|11685.7|11671.7|11666.2|189
1602036000000|2020-10-07 02:00:00|11690.2|11684.7|11693.7|11688.2|11702.7|11695.7|11690.2|11684.7|275
1602036300000|2020-10-07 02:05:00|11693.2|11687.7|11690.7|11685.7|11694.2|11688.7|11686.7|11682.2|142
1602036600000|2020-10-07 02:10:00|11689.7|11684.7|11691.7|11686.7|11694.7|11689.7|11688.2|11682.7|103
1602036900000|2020-10-07 02:15:00|11692.2|11687.2|11696.2|11689.7|11698.7|11693.2|11691.2|11686.2|118
1602037200000|2020-10-07 02:20:00|11696|11690.2|11684.7|11679.7|11696|11690.7|11682.7|11676.7|162
1602037500000|2020-10-07 02:25:00|11684.2|11679.2|11686.2|11679.7|11689.7|11683.7|11683.2|11677.7|49
1602037800000|2020-10-07 02:30:00|11688.2|11680.7|11684.7|11679.2|11689.7|11684.2|11681.7|11676.2|101
1602038100000|2020-10-07 02:35:00|11685.2|11680.2|11685.2|11679.7|11686.2|11680.7|11681.7|11677.2|85
1602038400000|2020-10-07 02:40:00|11684.7|11678.7|11675.2|11669.7|11685.7|11681.2|11674.2|11668.2|116
1602038700000|2020-10-07 02:45:00|11675.7|11670.2|11677.2|11672.2|11677.7|11672.7|11675.2|11668.7|72
1602039000000|2020-10-07 02:50:00|11677.7|11672.7|11676.2|11670.2|11680.7|11673.7|11673.7|11668.7|74
1602039300000|2020-10-07 02:55:00|11676.7|11670.7|11674.2|11666.7|11678.7|11674.2|11674.2|11665.7|44
1602039600000|2020-10-07 03:00:00|11675.7|11667.7|11672.2|11666.7|11675.7|11669.2|11672.2|11666.2|88
1602039900000|2020-10-07 03:05:00|11672.7|11667.2|11678.2|11672.2|11678.7|11674.2|11672.2|11667.2|70
1602040200000|2020-10-07 03:10:00|11678.7|11673.2|11687.2|11681.7|11690.7|11685.2|11677.2|11672.2|205
1602040500000|2020-10-07 03:15:00|11686.7|11682.2|11681.2|11676.7|11687.7|11682.7|11679.7|11674.7|158
1602040800000|2020-10-07 03:20:00|11680.7|11675.7|11675.7|11669.7|11681.2|11676.2|11674.2|11669.2|184
1602041100000|2020-10-07 03:25:00|11675.2|11670.2|11680.2|11674.2|11682.7|11677.7|11675.2|11670.2|180
1602041400000|2020-10-07 03:30:00|11682.2|11676.2|11678.2|11672.7|11683.7|11678.7|11668.7|11662.7|256
1602041700000|2020-10-07 03:35:00|11678.7|11671.7|11671.2|11666.7|11678.7|11671.7|11669.2|11664.7|186
1602042000000|2020-10-07 03:40:00|11672.2|11667.7|11666.2|11661.7|11672.2|11667.7|11663.7|11658.7|244
1602042300000|2020-10-07 03:45:00|11665.7|11659.7|11631|11627|11665.7|11659.7|11626.4|11622.4|516475
1602042600000|2020-10-07 03:50:00|11630.9|11626.9|11632.5|11628.5|11635.5|11631.5|11623.1|11619.1|253800
1602042900000|2020-10-07 03:55:00|11632.6|11628.6|11629.3|11625.3|11637.9|11633.9|11624.2|11620.2|149475
1602043200000|2020-10-07 04:00:00|11628.9|11624.9|11642.9|11638.9|11643.4|11639.4|11626.1|11622.1|118575
1602043500000|2020-10-07 04:05:00|11643.7|11639.7|11672.6|11668.6|11672.6|11668.6|11640.2|11636.2|246750
1602043800000|2020-10-07 04:10:00|11670|11666|11672.1|11668.1|11675.9|11671.9|11658|11654|319425
1602044100000|2020-10-07 04:15:00|11671.9|11667.9|11687.5|11683.5|11694.7|11690.7|11671.5|11667.5|407850
1602044400000|2020-10-07 04:20:00|11687.3|11683.3|11700.6|11696.6|11706.8|11702.8|11684.5|11680.5|319350
1602044700000|2020-10-07 04:25:00|11700.2|11696.2|11709.6|11705.6|11714.8|11710.8|11700.2|11696.2|245250
1602045000000|2020-10-07 04:30:00|11709.7|11705.7|11710.4|11706.4|11716.5|11712.5|11699.8|11695.8|225900
1602045300000|2020-10-07 04:35:00|11710.3|11706.3|11713.4|11709.4|11714.2|11710.2|11705.8|11701.8|119475
1602045600000|2020-10-07 04:40:00|11713.7|11709.7|11712.3|11708.3|11716|11712|11704|11700|128775
1602045900000|2020-10-07 04:45:00|11712.2|11708.2|11708.4|11704.4|11714.4|11710.4|11706.5|11702.5|72450
1602046200000|2020-10-07 04:50:00|11708|11704|11714.4|11710.4|11714.4|11710.4|11703.8|11699.8|117600
1602046500000|2020-10-07 04:55:00|11715.9|11711.9|11729|11725|11733.6|11729.6|11715.9|11711.9|321600
1602046800000|2020-10-07 05:00:00|11729.2|11725.2|11723.7|11719.7|11731.4|11727.4|11722.4|11718.4|129750
1602047100000|2020-10-07 05:05:00|11723.4|11719.4|11725.1|11721.1|11725.7|11721.7|11720.2|11716.2|84150
1602047400000|2020-10-07 05:10:00|11724.5|11720.5|11724|11720|11725.4|11721.4|11719.9|11715.9|58050
1602047700000|2020-10-07 05:15:00|11725|11721|11723.4|11719.4|11728|11724|11722.4|11718.4|81750
1602048000000|2020-10-07 05:20:00|11723.2|11719.2|11711.1|11707.1|11723.7|11719.7|11707.6|11703.6|130500
1602048300000|2020-10-07 05:25:00|11710.4|11706.4|11703.2|11699.2|11710.4|11706.4|11696.5|11692.5|208425
1602048600000|2020-10-07 05:30:00|11702.9|11698.9|11695.2|11691.2|11705.5|11701.5|11691.6|11687.6|154875
1602048900000|2020-10-07 05:35:00|11695.6|11691.6|11703.5|11699.5|11703.5|11699.5|11691.4|11687.4|108900
1602049200000|2020-10-07 05:40:00|11703.4|11699.4|11701.3|11697.3|11710.4|11706.4|11701.3|11697.3|89850
1602049500000|2020-10-07 05:45:00|11701.2|11697.2|11687.4|11683.4|11702.4|11698.4|11680.5|11676.5|179325
1602049800000|2020-10-07 05:50:00|11686.1|11682.1|11689.3|11685.3|11693.8|11689.8|11676.8|11672.8|185775
1602050100000|2020-10-07 05:55:00|11689.2|11685.2|11695.4|11691.4|11697.9|11693.9|11689.2|11685.2|68175
1602050400000|2020-10-07 06:00:00|11695.9|11691.9|11704.5|11700.5|11705.1|11701.1|11695|11691|66375
1602050700000|2020-10-07 06:05:00|11704.2|11700.2|11701.8|11697.8|11708.5|11704.5|11699|11695|157875
1602051000000|2020-10-07 06:10:00|11701.4|11697.4|11707.7|11703.7|11708.4|11704.4|11697|11693|150075
1602051300000|2020-10-07 06:15:00|11707.1|11703.1|11703.5|11699.5|11710.5|11706.5|11701.5|11697.5|143025
1602051600000|2020-10-07 06:20:00|11705|11701|11704|11700|11705.7|11701.7|11698.6|11694.6|34725
1602051900000|2020-10-07 06:25:00|11703.9|11699.9|11704.1|11700.1|11706.8|11702.8|11701.9|11697.9|27075
1602052200000|2020-10-07 06:30:00|11705|11701|11708|11704|11709.2|11705.2|11701.3|11697.3|41025
1602052500000|2020-10-07 06:35:00|11709.5|11705.5|11712.2|11708.2|11718.3|11714.3|11709.2|11705.2|97650
1602052800000|2020-10-07 06:40:00|11712.4|11708.4|11699.5|11695.5|11712.7|11708.7|11699.1|11695.1|66900
1602053100000|2020-10-07 06:45:00|11700|11696|11709.7|11705.7|11711.5|11707.5|11700|11696|42000
1602053400000|2020-10-07 06:50:00|11709.5|11705.5|11710.5|11706.5|11713.5|11709.5|11707.4|11703.4|43350
1602053700000|2020-10-07 06:55:00|11710.9|11706.9|11711.9|11707.9|11715.3|11711.3|11708.2|11704.2|100350
1602054000000|2020-10-07 07:00:00|11712|11708|11717.2|11713.2|11727.1|11723.1|11710.4|11706.4|107325
1602054300000|2020-10-07 07:05:00|11717.7|11713.7|11722.2|11718.2|11722.5|11718.5|11714.5|11710.5|45150
1602054600000|2020-10-07 07:10:00|11721.9|11717.9|11731.9|11727.9|11736.9|11732.9|11720.9|11716.9|202200
1602054900000|2020-10-07 07:15:00|11731.7|11727.7|11730.2|11726.2|11736.5|11732.5|11727.2|11723.2|100950
1602055200000|2020-10-07 07:20:00|11729.9|11725.9|11723.4|11719.4|11730.4|11726.4|11718.6|11714.6|86175
1602055500000|2020-10-07 07:25:00|11723.9|11719.9|11730.1|11726.1|11731.2|11727.2|11722.1|11718.1|48600
1602055800000|2020-10-07 07:30:00|11729.9|11725.9|11721.3|11717.3|11734.2|11730.2|11720.8|11716.8|85725
1602056100000|2020-10-07 07:35:00|11721.5|11717.5|11712.9|11708.9|11723.2|11719.2|11707.8|11703.8|143100
1602056400000|2020-10-07 07:40:00|11712.8|11708.8|11712.9|11708.9|11717.5|11713.5|11708.8|11704.8|69450
1602056700000|2020-10-07 07:45:00|11713|11709|11720.8|11716.8|11720.8|11716.8|11708.5|11704.5|69675
1602057000000|2020-10-07 07:50:00|11721.9|11717.9|11729|11725|11729|11725|11720|11716|61500
1602057300000|2020-10-07 07:55:00|11728.9|11724.9|11722.8|11718.8|11729.4|11725.4|11717.2|11713.2|146325
1602057600000|2020-10-07 08:00:00|11722.7|11718.7|11720.1|11716.1|11728.4|11724.4|11717.2|11713.2|73950
1602057900000|2020-10-07 08:05:00|11719.9|11715.9|11714.4|11710.4|11723.6|11719.6|11710.8|11706.8|70875
1602058200000|2020-10-07 08:10:00|11713.9|11709.9|11715.4|11711.4|11718.1|11714.1|11707.6|11703.6|76425
1602058500000|2020-10-07 08:15:00|11715.3|11711.3|11721.5|11717.5|11722.5|11718.5|11714|11710|54075
1602058800000|2020-10-07 08:20:00|11721.4|11717.4|11722.4|11718.4|11726|11722|11717.8|11713.8|47475
1602059100000|2020-10-07 08:25:00|11722.8|11718.8|11712.3|11708.3|11723.2|11719.2|11711.7|11707.7|65100
1602059400000|2020-10-07 08:30:00|11712.7|11708.7|11711.2|11707.2|11712.8|11708.8|11693.4|11689.4|236850
1602059700000|2020-10-07 08:35:00|11711.1|11707.1|11727.8|11723.8|11730.4|11726.4|11707.7|11703.7|131475
1602060000000|2020-10-07 08:40:00|11728|11724|11725.3|11721.3|11729.2|11725.2|11721.6|11717.6|140025
1602060300000|2020-10-07 08:45:00|11725.8|11721.8|11735|11731|11745.8|11741.8|11724.2|11720.2|397050
1602060600000|2020-10-07 08:50:00|11734.9|11730.9|11737.7|11733.7|11739.8|11735.8|11732.3|11728.3|125025
1602060900000|2020-10-07 08:55:00|11737.8|11733.8|11747|11743|11752.3|11748.3|11736.3|11732.3|195525
1602061200000|2020-10-07 09:00:00|11746.9|11742.9|11754.5|11750.5|11760.6|11756.6|11744.4|11740.4|346875
1602061500000|2020-10-07 09:05:00|11755.7|11751.7|11744.5|11740.5|11758.2|11754.2|11741|11737|250800
1602061800000|2020-10-07 09:10:00|11744.3|11740.3|11747.9|11743.9|11752.2|11748.2|11743.1|11739.1|160050
1602062100000|2020-10-07 09:15:00|11747.5|11743.5|11728.2|11724.2|11748.4|11744.4|11721.5|11717.5|275625
1602062400000|2020-10-07 09:20:00|11729.3|11725.3|11724.4|11720.4|11733.1|11729.1|11719.5|11715.5|224925
1602062700000|2020-10-07 09:25:00|11724.1|11720.1|11719.1|11715.1|11730|11726|11719.1|11715.1|71025
1602063000000|2020-10-07 09:30:00|11718.2|11714.2|11723.9|11719.9|11731.3|11727.3|11717|11713|199575
1602063300000|2020-10-07 09:35:00|11723.8|11719.8|11733.1|11729.1|11734.5|11730.5|11723.8|11719.8|80700
1602063600000|2020-10-07 09:40:00|11733|11729|11729.9|11725.9|11735.2|11731.2|11727.9|11723.9|133125
1602063900000|2020-10-07 09:45:00|11729.4|11725.4|11735.7|11731.7|11737.1|11733.1|11727.7|11723.7|163050
1602064200000|2020-10-07 09:50:00|11735.3|11731.3|11738.6|11734.6|11743.2|11739.2|11734.4|11730.4|257775
1602064500000|2020-10-07 09:55:00|11737.7|11733.7|11739.8|11735.8|11743.1|11739.1|11737.7|11733.7|274125
1602064800000|2020-10-07 10:00:00|11739.9|11735.7|11752.2|11747.2|11754.2|11749.2|11739.9|11735.7|610
1602065100000|2020-10-07 10:05:00|11752.7|11747.7|11763.7|11759.2|11763.7|11759.2|11748.7|11743.7|709
1602065400000|2020-10-07 10:10:00|11768.9|11750.9|11783.6|11765.6|11791.4|11773.4|11768.9|11750.9|11180823
1602065700000|2020-10-07 10:15:00|11783|11765|11779.9|11761.9|11783.6|11765.6|11779.9|11761.9|0
1602066000000|2020-10-07 10:20:00|11779.3|11761.3|11783.8|11765.8|11783.8|11765.8|11775.1|11757.1|0
1602066300000|2020-10-07 10:25:00|11783.2|11765.2|11779.9|11761.9|11783.8|11765.8|11777|11759|0
1602066600000|2020-10-07 10:30:00|11779.3|11761.3|11779.9|11761.9|11781.7|11763.7|11777.5|11759.5|0
1602066900000|2020-10-07 10:35:00|11780.2|11762.2|11778.7|11760.7|11780.5|11762.5|11774.4|11756.4|0
1602067200000|2020-10-07 10:40:00|11779.3|11761.3|11763.2|11756.7|11779.3|11765.2|11759.7|11751.7|156
1602067500000|2020-10-07 10:45:00|11762.7|11756.2|11763.7|11757.7|11764.7|11759.2|11761.2|11756.2|94
1602067800000|2020-10-07 10:50:00|11763.2|11758.2|11771.2|11765.7|11771.2|11765.7|11762.2|11758.2|46
1602068100000|2020-10-07 10:55:00|11771.7|11766.2|11778.2|11771.7|11783.2|11777.2|11771.7|11766.2|121
1602068400000|2020-10-07 11:00:00|11777.2|11771.2|11768.2|11762.7|11777.2|11772.2|11768.2|11762.2|57
1602068700000|2020-10-07 11:05:00|11769.2|11763.7|11766.2|11760.2|11770.7|11765.7|11764.7|11759.7|73
1602069000000|2020-10-07 11:10:00|11768.2|11760.7|11767.2|11758.2|11768.2|11762.2|11767.2|11757.7|14
1602069300000|2020-10-07 11:15:00|11764.2|11757.2|11761.7|11756.2|11765.7|11758.7|11760.2|11753.7|28
1602069600000|2020-10-07 11:20:00|11761.2|11755.2|11761.2|11755.2|11761.7|11755.7|11757.7|11752.7|46
1602069900000|2020-10-07 11:25:00|11760.7|11754.7|11763.2|11757.7|11764.7|11759.2|11758.7|11753.2|6
1602070200000|2020-10-07 11:30:00|11764.2|11758.7|11759.7|11754.7|11764.2|11758.7|11759.7|11754.2|9
1602070500000|2020-10-07 11:35:00|11761.2|11755.2|11759.2|11753.7|11762.2|11756.7|11757.7|11752.7|43
1602070800000|2020-10-07 11:40:00|11758.7|11753.2|11756.7|11751.7|11760.2|11754.7|11755.2|11750.7|127
1602071100000|2020-10-07 11:45:00|11756.2|11752.2|11762.7|11756.2|11763.2|11757.2|11756.2|11751.7|22
1602071400000|2020-10-07 11:50:00|11762.2|11756.7|11762.2|11756.7|11762.2|11757.2|11758.7|11754.2|33
1602071700000|2020-10-07 11:55:00|11761.7|11755.7|11764.2|11758.2|11765.7|11760.7|11760.2|11755.2|44
1602072000000|2020-10-07 12:00:00|11762.7|11758.7|11763.7|11755.7|11764.7|11759.7|11760.7|11755.7|65
1602072300000|2020-10-07 12:05:00|11763.2|11756.7|11763.7|11758.7|11765.7|11760.2|11760.2|11754.7|30
1602072600000|2020-10-07 12:10:00|11764.7|11759.2|11764.2|11757.7|11767.7|11761.7|11762.7|11757.2|24
1602072900000|2020-10-07 12:15:00|11763.7|11758.2|11766.7|11760.7|11768.7|11763.2|11763.7|11758.2|49
1602073200000|2020-10-07 12:20:00|11766.2|11759.7|11761.7|11756.2|11766.7|11759.7|11761.7|11755.2|45
1602073500000|2020-10-07 12:25:00|11762.7|11755.7|11762.2|11755.2|11764.7|11757.7|11760.2|11754.7|12
1602073800000|2020-10-07 12:30:00|11761.7|11755.7|11761.2|11755.7|11763.2|11756.7|11758.7|11753.7|31
1602074100000|2020-10-07 12:35:00|11760.7|11754.7|11760.2|11754.2|11761.2|11755.7|11758.2|11753.2|18
1602074400000|2020-10-07 12:40:00|11761.2|11755.2|11762.2|11755.7|11762.2|11755.7|11759.2|11753.2|19
1602074700000|2020-10-07 12:45:00|11763.2|11754.2|11761.7|11753.7|11764.7|11757.7|11758.2|11753.2|20
1602075000000|2020-10-07 12:50:00|11761.2|11753.2|11759.7|11754.2|11761.2|11754.2|11756.2|11751.7|21
1602075300000|2020-10-07 12:55:00|11760.7|11753.7|11758.7|11753.7|11762.7|11757.2|11757.2|11752.2|28
1602075600000|2020-10-07 13:00:00|11759.2|11753.2|11758.2|11752.2|11761.2|11754.2|11756.2|11751.2|29
1602075900000|2020-10-07 13:05:00|11758.7|11752.7|11757.7|11752.2|11761.2|11755.2|11757.2|11751.7|36
1602076200000|2020-10-07 13:10:00|11758.7|11752.7|11759.2|11753.2|11760.2|11754.7|11756.7|11752.2|35
1602076500000|2020-10-07 13:15:00|11759.7|11752.7|11757.7|11751.2|11760.2|11753.7|11755.7|11750.7|33
1602076800000|2020-10-07 13:20:00|11758.2|11750.7|11758.7|11753.2|11760.2|11754.7|11754.2|11749.7|41
1602077100000|2020-10-07 13:25:00|11758.2|11753.7|11760.2|11754.7|11763.7|11757.7|11758.2|11753.7|40
1602077400000|2020-10-07 13:30:00|11761.7|11757.7|11774.7|11769.7|11780.2|11773.7|11757.2|11752.2|359
1602077700000|2020-10-07 13:35:00|11774.2|11768.7|11771.2|11765.2|11778.7|11773.2|11768.2|11762.7|216
1602078000000|2020-10-07 13:40:00|11771.7|11766.2|11782.2|11776.2|11782.2|11776.2|11771.2|11765.2|297
1602078300000|2020-10-07 13:45:00|11781.7|11774.2|11786.7|11780.2|11788.7|11783.2|11775.2|11769.7|134
1602078600000|2020-10-07 13:50:00|11786.2|11779.7|11783.7|11778.2|11786.2|11780.7|11779.2|11774.7|127
1602078900000|2020-10-07 13:55:00|11784.2|11779.7|11774.7|11767.2|11788.2|11782.2|11772.7|11767.2|195
1602079200000|2020-10-07 14:00:00|11773.7|11767.7|11769.2|11763.7|11777.2|11771.2|11764.2|11759.7|137
1602079500000|2020-10-07 14:05:00|11768.7|11764.2|11770.2|11764.2|11772.2|11766.7|11764.7|11759.7|112
1602079800000|2020-10-07 14:10:00|11771.2|11763.7|11761.2|11754.7|11771.2|11764.7|11759.7|11753.2|191
1602080100000|2020-10-07 14:15:00|11761.7|11755.2|11768.7|11763.7|11768.7|11763.7|11755.7|11750.7|125
1602080400000|2020-10-07 14:20:00|11768.2|11763.2|11773.2|11767.7|11776.7|11771.7|11765.7|11761.2|114
1602080700000|2020-10-07 14:25:00|11772.7|11766.7|11770.2|11765.2|11773.7|11768.7|11766.2|11760.2|105
1602081000000|2020-10-07 14:30:00|11771.2|11765.7|11779.2|11773.7|11781.7|11776.7|11770.7|11764.7|125
1602081300000|2020-10-07 14:35:00|11778.7|11772.2|11771.2|11765.7|11778.7|11772.7|11768.2|11762.7|133
1602081600000|2020-10-07 14:40:00|11772.2|11766.2|11771.2|11765.2|11773.7|11768.7|11765.7|11760.2|76
1602081900000|2020-10-07 14:45:00|11772.2|11765.7|11780.2|11773.2|11780.2|11774.2|11770.7|11764.7|82
1602082200000|2020-10-07 14:50:00|11780.7|11772.7|11784.2|11778.2|11786.2|11781.7|11776.7|11771.2|96
1602082500000|2020-10-07 14:55:00|11783.7|11779.2|11778.7|11772.7|11785.2|11779.7|11777.7|11772.2|91
1602082800000|2020-10-07 15:00:00|11779.2|11774.2|11778.2|11773.2|11785.2|11779.7|11777.2|11771.7|106
1602083100000|2020-10-07 15:05:00|11778.7|11773.7|11785.7|11780.2|11786.2|11780.7|11778.7|11773.7|102
1602083400000|2020-10-07 15:10:00|11786.2|11780.7|11786.7|11780.7|11789.7|11783.7|11782.7|11777.2|63
1602083700000|2020-10-07 15:15:00|11784.7|11780.2|11790.2|11784.7|11790.7|11785.7|11784.7|11778.7|47
1602084000000|2020-10-07 15:20:00|11789.7|11783.2|11786.7|11781.7|11790.7|11785.7|11783.2|11777.7|126
1602084300000|2020-10-07 15:25:00|11787.7|11781.2|11790.7|11785.2|11791.2|11786.7|11784.2|11777.2|122
1602084600000|2020-10-07 15:30:00|11791.2|11785.7|11795.2|11789.7|11795.2|11789.7|11785.7|11781.2|251
1602084900000|2020-10-07 15:35:00|11794.7|11790.2|11789.2|11783.2|11795.2|11790.2|11788.2|11782.2|49
1602085200000|2020-10-07 15:40:00|11790.2|11783.7|11789.2|11783.7|11791.2|11786.7|11788.2|11782.7|66
1602085500000|2020-10-07 15:45:00|11788.7|11782.7|11787.7|11782.7|11789.2|11784.2|11786.7|11781.7|14
1602085800000|2020-10-07 15:50:00|11788.2|11783.2|11784.7|11779.7|11788.7|11783.7|11782.7|11777.7|51
1602086100000|2020-10-07 15:55:00|11785.2|11779.2|11785.7|11781.2|11787.2|11781.7|11783.7|11777.7|38
1602086400000|2020-10-07 16:00:00|11786.2|11781.7|11790.7|11785.2|11791.2|11786.2|11785.2|11779.7|267
1602086700000|2020-10-07 16:05:00|11790.2|11784.7|11789.2|11783.2|11791.2|11786.2|11786.2|11781.2|40
1602087000000|2020-10-07 16:10:00|11789.7|11784.2|11790.2|11784.7|11792.2|11786.2|11789.2|11783.2|31
1602087300000|2020-10-07 16:15:00|11789.2|11785.2|11791.7|11786.2|11793.2|11788.2|11787.7|11782.2|66
1602087600000|2020-10-07 16:20:00|11793.2|11786.7|11792.2|11786.7|11793.2|11787.7|11790.2|11785.2|33
1602087900000|2020-10-07 16:25:00|11792.7|11787.2|11774.7|11768.2|11794.2|11789.7|11768.2|11762.2|520
1602088200000|2020-10-07 16:30:00|11774.2|11767.7|11785.7|11779.7|11786.2|11781.2|11770.7|11764.7|106
1602088500000|2020-10-07 16:35:00|11786.2|11779.2|11784.7|11778.2|11787.7|11780.7|11780.7|11774.7|77
1602088800000|2020-10-07 16:40:00|11785.7|11778.7|11779.2|11772.2|11785.7|11779.7|11777.2|11772.2|124
1602089100000|2020-10-07 16:45:00|11777.7|11772.7|11777.2|11770.7|11779.2|11773.2|11775.2|11769.7|33
1602089400000|2020-10-07 16:50:00|11776.7|11769.7|11772.7|11766.7|11777.2|11770.7|11771.7|11766.2|37
1602089700000|2020-10-07 16:55:00|11773.7|11767.2|11778.2|11772.2|11778.2|11772.2|11773.7|11767.2|15
1602090000000|2020-10-07 17:00:00|11778.7|11773.7|11780.7|11774.7|11780.7|11774.7|11778.2|11771.7|80
1602090300000|2020-10-07 17:05:00|11780.2|11774.2|11780.7|11774.7|11781.7|11776.7|11780.2|11774.2|26
1602090600000|2020-10-07 17:10:00|11780.2|11774.2|11779.2|11772.2|11781.7|11777.2|11778.2|11772.2|29
1602090900000|2020-10-07 17:15:00|11779.7|11773.2|11781.2|11775.2|11781.2|11775.7|11778.2|11772.7|1
1602091200000|2020-10-07 17:20:00|11780.7|11774.7|11787.7|11782.2|11787.7|11783.2|11780.2|11774.2|106
1602091500000|2020-10-07 17:25:00|11787.2|11782.7|11791.7|11786.7|11792.2|11787.2|11787.2|11782.2|111
1602091800000|2020-10-07 17:30:00|11792.7|11787.2|11795.2|11789.2|11795.7|11790.7|11791.2|11785.7|93
1602092100000|2020-10-07 17:35:00|11796.2|11789.7|11793.7|11788.2|11796.2|11790.7|11791.7|11786.2|42
1602092400000|2020-10-07 17:40:00|11793.2|11788.7|11802.7|11796.7|11802.7|11797.2|11793.2|11787.2|87
1602092700000|2020-10-07 17:45:00|11802.2|11797.2|11803.7|11798.7|11803.7|11799.2|11800.2|11793.7|120
1602093000000|2020-10-07 17:50:00|11805.2|11799.2|11807.7|11802.7|11810.2|11804.2|11804.2|11798.7|291
1602093300000|2020-10-07 17:55:00|11808.2|11801.2|11808.7|11802.2|11811.2|11806.7|11802.2|11797.7|167
1602093600000|2020-10-07 18:00:00|11807.7|11801.2|11807.2|11802.2|11810.7|11805.2|11805.7|11801.2|200
1602093900000|2020-10-07 18:05:00|11806.7|11801.2|11802.2|11796.7|11807.7|11802.2|11796.7|11792.2|122
1602094200000|2020-10-07 18:10:00|11802.7|11797.2|11805.2|11799.7|11805.2|11799.7|11801.2|11795.7|87
1602094500000|2020-10-07 18:15:00|11805.7|11799.2|11810.7|11804.7|11811.2|11804.7|11803.2|11797.7|86
1602094800000|2020-10-07 18:20:00|11810.2|11803.7|11805.7|11800.7|11810.7|11805.7|11804.7|11799.7|109
1602095100000|2020-10-07 18:25:00|11805.2|11800.2|11807.2|11801.2|11808.7|11803.2|11804.2|11798.7|185
1602095400000|2020-10-07 18:30:00|11806.2|11801.7|11805.7|11800.7|11808.7|11803.7|11804.2|11798.7|75
1602095700000|2020-10-07 18:35:00|11805.2|11800.2|11805.2|11799.7|11806.2|11800.7|11802.7|11797.7|89
1602096000000|2020-10-07 18:40:00|11805.7|11800.2|11806.2|11800.2|11807.2|11800.2|11799.2|11793.7|106
1602096300000|2020-10-07 18:45:00|11805.7|11801.7|11809.7|11804.2|11810.2|11804.7|11805.7|11801.2|45
1602096600000|2020-10-07 18:50:00|11810.2|11804.7|11811.2|11806.2|11812.7|11807.7|11809.2|11804.2|91
1602096900000|2020-10-07 18:55:00|11810.7|11805.7|11809.7|11804.7|11811.7|11806.7|11809.7|11804.7|15
1602097200000|2020-10-07 19:00:00|11809.2|11803.2|11808.7|11803.7|11810.2|11805.2|11806.7|11802.2|149
1602097500000|2020-10-07 19:05:00|11808.2|11803.2|11810.2|11805.2|11811.2|11806.2|11807.2|11802.2|47
1602097800000|2020-10-07 19:10:00|11811.2|11804.7|11807.7|11803.2|11812.7|11807.2|11807.7|11803.2|73
1602098100000|2020-10-07 19:15:00|11808.7|11803.7|11809.7|11804.7|11810.7|11805.7|11807.7|11802.7|44
1602098400000|2020-10-07 19:20:00|11810.2|11805.2|11807.7|11802.7|11810.7|11805.7|11806.7|11802.2|55
1602098700000|2020-10-07 19:25:00|11808.2|11802.2|11809.7|11804.7|11810.2|11805.2|11806.7|11802.2|72
1602099000000|2020-10-07 19:30:00|11809.2|11804.2|11805.7|11800.2|11809.2|11804.2|11804.2|11799.7|38
1602099300000|2020-10-07 19:35:00|11806.2|11800.7|11805.2|11798.2|11808.2|11802.7|11803.2|11798.2|56
1602099600000|2020-10-07 19:40:00|11804.2|11799.7|11798.7|11793.2|11806.2|11800.2|11796.7|11792.2|105
1602099900000|2020-10-07 19:45:00|11799.2|11793.7|11796.2|11790.2|11799.2|11793.7|11793.7|11788.7|37
1602100200000|2020-10-07 19:50:00|11795.2|11790.7|11800.7|11794.7|11801.2|11795.7|11794.7|11789.7|95
1602100500000|2020-10-07 19:55:00|11799.7|11794.2|11785.7|11780.7|11799.7|11794.2|11785.7|11780.7|150
1602100800000|2020-10-07 20:00:00|11785.2|11779.7|11791.2|11786.2|11792.7|11787.2|11781.7|11776.7|71
1602101100000|2020-10-07 20:05:00|11791.7|11785.7|11789.7|11783.7|11792.7|11786.7|11789.2|11783.7|7
1602101400000|2020-10-07 20:10:00|11790.2|11784.2|11791.7|11785.7|11792.2|11786.2|11789.2|11784.2|18
1602101700000|2020-10-07 20:15:00|11790.7||11791.7||11791.7||11790.7||1
1602102000000|2020-10-07 20:20:00|11790.7|11784.7|11787.7|11782.2|11790.7|11785.2|11787.2|11782.2|4
1602102300000|2020-10-07 20:25:00|11786.7||11788.2||11788.2||11786.7||2
1602102600000|2020-10-07 20:30:00|11788.7|11782.7|11789.2|11782.7|11789.2|11783.2|11787.2|11782.7|1
1602102900000|2020-10-07 20:35:00|11787.7|11782.2|11787.2|11781.2|11788.2|11782.2|11786.7|11781.2|3
1602103200000|2020-10-07 20:40:00|11786.2|11781.7|11790.7|11781.2|11790.7|11781.7|11785.2|11779.7|12
1602103500000|2020-10-07 20:45:00|11790.2|11782.5|11795.7|11785.7|11795.7|11785.7|11790.2|11782.5|9
1602103800000|2020-10-07 20:50:00|11795.5|11785.5|11795.7|11785.7|11795.7|11785.7|11793.7|11785.2|1
1602104100000|2020-10-07 20:55:00|11794.2|11785.2|11790.7|11780.7|11794.2|11785.2|11788.7|11778.7|26
1602104400000|2020-10-07 21:00:00|11791|11781|11792.7|11782.7|11793|11783|11791|11781|1
1602104700000|2020-10-07 21:05:00|11792.5|11782.5|11792.5|11782.5|11792.5|11782.5|11792.5|11782.5|0
1602105000000|2020-10-07 21:10:00|11798.2|11780.2|11798.2|11780.2|11798.2|11780.2|11798.2|11780.2|11239959
1602105300000|2020-10-07 21:15:00|11799.4|11781.4|11799.5|11781.5|11799.7|11781.7|11798.9|11780.9|0
1602105600000|2020-10-07 21:20:00|11798.4|11780.4|11798.4|11780.4|11798.4|11780.4|11798.4|11780.4|0
1602105900000|2020-10-07 21:25:00|11799|11781|11800|11782|11800|11782|11798.6|11780.6|0
1602106200000|2020-10-07 21:30:00|11800.1|11782.1|11800.1|11782.1|11800.1|11782.1|11800.1|11782.1|0
1602106500000|2020-10-07 21:35:00|11800.9|11782.9|11800.1|11782.1|11800.9|11782.9|11800|11782|0
1602106800000|2020-10-07 21:40:00|11800|11782|11797.9|11779.9|11800.1|11782.1|11797.9|11779.9|0
1602107100000|2020-10-07 21:45:00|11797.6|11779.6|11798.8|11780.8|11798.8|11780.8|11797.5|11779.5|0
1602107400000|2020-10-07 21:50:00|11799|11781|11799.2|11781.2|11799.2|11781.2|11798.8|11780.8|0
1602107700000|2020-10-07 21:55:00|11799.3|11781.3|11798.7|11780.7|11799.3|11781.3|11798.6|11780.6|0
1602108000000|2020-10-07 22:00:00|11793.4|11775.4|11801|11783|11801|11783|11793.4|11775.4|0
1602108300000|2020-10-07 22:05:00|11801.6|11783.6|11800.4|11782.4|11801.6|11783.6|11799.2|11781.2|0
1602108600000|2020-10-07 22:10:00|11800.7|11782.7|11802.8|11784.8|11802.8|11784.8|11798.6|11780.6|0
1602108900000|2020-10-07 22:15:00|11803.4|11785.4|11804.8|11786.8|11806|11788|11802.2|11784.2|0
1602109200000|2020-10-07 22:20:00|11804.5|11786.5|11810.9|11792.9|11812.1|11794.1|11804.5|11786.5|0
1602109500000|2020-10-07 22:25:00|11810.2|11792.2|11808.1|11790.1|11810.2|11792.2|11807.8|11789.8|0
1602109800000|2020-10-07 22:30:00|11807.8|11789.8|11809.9|11791.9|11810.9|11792.9|11807.8|11789.8|0
1602110100000|2020-10-07 22:35:00|11810.2|11792.2|11810.9|11792.9|11811.1|11793.1|11808.4|11790.4|0
1602110400000|2020-10-07 22:40:00|11810.2|11792.2|11807.8|11789.8|11810.2|11792.2|11807.2|11789.2|0
1602110700000|2020-10-07 22:45:00|11808.4|11790.4|11810.2|11792.2|11813.3|11795.3|11808.4|11790.4|0
1602111000000|2020-10-07 22:50:00|11809.6|11791.6|11812.4|11794.4|11812.7|11794.7|11809|11791|0
1602111300000|2020-10-07 22:55:00|11812.1|11794.1|11809.6|11791.6|11812.1|11794.1|11809.3|11791.3|0
1602111600000|2020-10-07 23:00:00|11809.3|11791.3|11809.6|11791.6|11810.2|11792.2|11808.7|11790.7|0
1602111900000|2020-10-07 23:05:00|11809.9|11791.9|11809.6|11791.6|11810.9|11792.9|11809|11791|0
1602112200000|2020-10-07 23:10:00|11809.9|11791.9|11807.8|11789.8|11809.9|11791.9|11807.5|11789.5|0
1602112500000|2020-10-07 23:15:00|11807.2|11789.2|11807.8|11789.8|11808.4|11790.4|11807.2|11789.2|0
1602112800000|2020-10-07 23:20:00|11808.1|11790.1|11808.4|11790.4|11809|11791|11807.8|11789.8|0
1602113100000|2020-10-07 23:25:00|11808.1|11790.1|11807.2|11789.2|11808.4|11790.4|11806.6|11788.6|0
1602113400000|2020-10-07 23:30:00|11806.6|11788.6|11808.9|11790.9|11809.6|11791.6|11804.2|11786.2|0
1602113700000|2020-10-07 23:35:00|11809.2|11791.2|11814|11796|11815.6|11797.6|11809.2|11791.2|0
1602114000000|2020-10-07 23:40:00|11813.7|11795.7|11812.4|11794.4|11815.2|11797.2|11811.8|11793.8|0
1602114300000|2020-10-07 23:45:00|11812.1|11794.1|11814.3|11796.3|11814.9|11796.9|11811.8|11793.8|0
1602114600000|2020-10-07 23:50:00|11813.7|11795.7|11813.7|11795.7|11815.5|11797.5|11813|11795|0
1602114900000|2020-10-07 23:55:00|11813|11795|11812.4|11794.4|11814.9|11796.9|11812.4|11794.4|0
1602115200000|2020-10-08 00:00:00|11813|11795|11805.3|11787.3|11813.7|11795.7|11804.6|11786.6|0
1602115500000|2020-10-08 00:05:00|11804.6|11786.6|11799.8|11781.8|11805.3|11787.3|11799.2|11781.2|0
1602115800000|2020-10-08 00:10:00|11798.6|11780.6|11804|11786|11804|11786|11796.2|11778.2|0
1602116100000|2020-10-08 00:15:00|11804.3|11786.3|11809|11791|11809.6|11791.6|11799.8|11781.8|0
1602116400000|2020-10-08 00:20:00|11810.2|11792.2|11810.8|11792.8|11811.4|11793.4|11808.4|11790.4|0
1602116700000|2020-10-08 00:25:00|11810.5|11792.5|11813.8|11795.8|11813.8|11795.8|11809|11791|0
1602117000000|2020-10-08 00:30:00|11813.2|11795.2|11818.8|11800.8|11819.1|11801.1|11812|11794|0
1602117300000|2020-10-08 00:35:00|11819.1|11801.1|11815|11797|11819.1|11801.1|11815|11797|0
1602117600000|2020-10-08 00:40:00|11814.4|11796.4|11813.8|11795.8|11815|11797|11813.2|11795.2|0
1602117900000|2020-10-08 00:45:00|11813.2|11795.2|11811.7|11793.7|11814.4|11796.4|11811.4|11793.4|0
1602118200000|2020-10-08 00:50:00|11811.4|11793.4|11812.6|11794.6|11813.5|11795.5|11811.4|11793.4|0
1602118500000|2020-10-08 00:55:00|11812|11794|11806.6|11788.6|11812|11794|11802.3|11784.3|0
1602118800000|2020-10-08 01:00:00|11806|11788|11795.9|11790.9|11806|11790.9|11780.9|11774.9|291
1602119100000|2020-10-08 01:05:00|11795.4|11790.4|11800.4|11793.9|11803.9|11798.4|11795.4|11788.9|91
1602119400000|2020-10-08 01:10:00|11799.9|11794.4|11792.9|11786.4|11800.4|11794.4|11792.4|11785.9|41
1602119700000|2020-10-08 01:15:00|11792.4|11787.4|11783.9|11778.9|11792.4|11787.4|11770.4|11764.9|212
1602120000000|2020-10-08 01:20:00|11783.4|11777.9|11779.9|11774.4|11788.9|11783.4|11779.4|11771.9|92
1602120300000|2020-10-08 01:25:00|11779.4|11774.9|11782.4|11776.4|11782.4|11776.4|11776.4|11770.4|84
1602120600000|2020-10-08 01:30:00|11781.9|11774.4|11784.9|11779.4|11784.9|11779.4|11772.4|11767.4|122
1602120900000|2020-10-08 01:35:00|11786.9|11781.4|11793.2|11783.2|11794.4|11788.4|11784.9|11779.9|71
1602121200000|2020-10-08 01:40:00|11790.9|11782.9|11793.9|11788.4|11795.4|11788.4|11782.9|11776.4|68
1602121500000|2020-10-08 01:45:00|11794.9|11787.4|11793.9|11788.4|11795.4|11789.9|11788.9|11783.9|69
1602121800000|2020-10-08 01:50:00|11794.4|11789.9|11800.4|11793.4|11801.4|11795.4|11792.4|11786.4|79
1602122100000|2020-10-08 01:55:00|11799.9|11794.4|11807.4|11799.4|11814.9|11808.9|11798.9|11794.4|134
1602122400000|2020-10-08 02:00:00|11810.4|11799.9|11807.4|11799.9|11814.9|11807.9|11806.4|11799.9|90
1602122700000|2020-10-08 02:05:00|11806.9|11800.9|11801.9|11795.9|11807.9|11801.9|11797.9|11792.9|85
1602123000000|2020-10-08 02:10:00|11801.4|11794.9|11801.7|11791.7|11803.4|11798.9|11797.9|11789.4|44
1602123300000|2020-10-08 02:15:00|11801.9|11792.4|11796.4|11789.4|11801.9|11795.4|11796.4|11789.4|63
1602123600000|2020-10-08 02:20:00|11795.9|11787.9|11802.9|11796.9|11804.4|11798.4|11792.9|11787.4|80
1602123900000|2020-10-08 02:25:00|11802.4|11795.4|11802.4|11797.4|11804.9|11799.4|11799.9|11794.4|92
1602124200000|2020-10-08 02:30:00|11803.4|11796.4|11801.4|11794.9|11804.4|11798.9|11799.9|11794.4|40
1602124500000|2020-10-08 02:35:00|11800.9|11794.4|11796.9|11791.4|11801.4|11794.4|11795.4|11788.9|79
1602124800000|2020-10-08 02:40:00|11797.4|11791.9|11804.4|11799.4|11805.9|11800.9|11796.4|11791.4|84
1602125100000|2020-10-08 02:45:00|11803.9|11798.4|11806.4|11801.4|11809.9|11804.9|11802.4|11797.4|56
1602125400000|2020-10-08 02:50:00|11806.9|11800.4|11806.4|11800.9|11807.4|11802.9|11799.9|11794.9|171
1602125700000|2020-10-08 02:55:00|11807.4|11801.4|11810.4|11804.9|11810.4|11805.4|11807.4|11801.4|72
1602126000000|2020-10-08 03:00:00|11810.9|11805.4|11808.9|11802.9|11814.4|11809.4|11807.9|11802.9|78
1602126300000|2020-10-08 03:05:00|11808.4|11803.4|11809.9|11804.9|11813.4|11808.9|11808.4|11802.9|118
1602126600000|2020-10-08 03:10:00|11811.4|11805.4|11811.4|11806.9|11816.9|11811.9|11810.4|11804.4|287
1602126900000|2020-10-08 03:15:00|11809.9|11805.4|11816.4|11810.4|11817.4|11812.4|11809.4|11804.4|120
1602127200000|2020-10-08 03:20:00|11816.9|11810.9|11812.4|11807.4|11817.4|11812.9|11811.4|11805.9|205
1602127500000|2020-10-08 03:25:00|11811.9|11806.4|11809.9|11804.9|11812.4|11806.9|11809.9|11804.9|52
1602127800000|2020-10-08 03:30:00|11809.4|11804.4|11821.9|11817.4|11822.9|11818.4|11807.4|11802.9|320
1602128100000|2020-10-08 03:35:00|11822.4|11816.9|11817.9|11812.4|11822.4|11817.4|11809.9|11804.9|290
1602128400000|2020-10-08 03:40:00|11818.9|11814.4|11817.9|11812.4|11822.4|11817.4|11815.4|11809.9|293
1602128700000|2020-10-08 03:45:00|11818.9|11813.4|11824.9|11820.9|11832.4|11828.4|11808|11804|858007
1602129000000|2020-10-08 03:50:00|11825.5|11821.5|11836.7|11832.7|11837.7|11833.7|11825.5|11821.5|368850
1602129300000|2020-10-08 03:55:00|11836.1|11832.1|11844.7|11840.7|11848.9|11844.9|11835.4|11831.4|393750
1602129600000|2020-10-08 04:00:00|11844.9|11840.9|11843.5|11839.5|11845.5|11841.5|11838.5|11834.5|217725
1602129900000|2020-10-08 04:05:00|11843.3|11839.3|11847.5|11843.5|11847.7|11843.7|11837.5|11833.5|186600
1602130200000|2020-10-08 04:10:00|11846.9|11842.9|11856.7|11852.7|11857.9|11853.9|11844.4|11840.4|231150
1602130500000|2020-10-08 04:15:00|11855.6|11851.6|11856.7|11852.7|11861.5|11857.5|11853.4|11849.4|190500
1602130800000|2020-10-08 04:20:00|11856.9|11852.9|11847.5|11843.5|11856.9|11852.9|11845|11841|139950
1602131100000|2020-10-08 04:25:00|11847.7|11843.7|11848.6|11844.6|11849.5|11845.5|11842.6|11838.6|149175
1602131400000|2020-10-08 04:30:00|11848.5|11844.5|11850.7|11846.7|11850.8|11846.8|11845.8|11841.8|73950
1602131700000|2020-10-08 04:35:00|11851.2|11847.2|11850.3|11846.3|11855.5|11851.5|11848.8|11844.8|120300
1602132000000|2020-10-08 04:40:00|11849.7|11845.7|11844|11840|11850.1|11846.1|11843.2|11839.2|79125
1602132300000|2020-10-08 04:45:00|11844.4|11840.4|11846.4|11842.4|11849.8|11845.8|11840.5|11836.5|68625
1602132600000|2020-10-08 04:50:00|11846.3|11842.3|11852.7|11848.7|11854.1|11850.1|11845.7|11841.7|55350
1602132900000|2020-10-08 04:55:00|11853.3|11849.3|11855.1|11851.1|11858.6|11854.6|11852.6|11848.6|86025
1602133200000|2020-10-08 05:00:00|11855.5|11851.5|11853.4|11849.4|11856.7|11852.7|11853|11849|53625
1602133500000|2020-10-08 05:05:00|11853.1|11849.1|11861.4|11857.4|11864.3|11860.3|11852.4|11848.4|185025
1602133800000|2020-10-08 05:10:00|11861.7|11857.7|11858.3|11854.3|11864.6|11860.6|11856.3|11852.3|87150
1602134100000|2020-10-08 05:15:00|11857.6|11853.6|11855.9|11851.9|11859.2|11855.2|11853.4|11849.4|62925
1602134400000|2020-10-08 05:20:00|11856.3|11852.3|11856.7|11852.7|11857.7|11853.7|11854.4|11850.4|37725
1602134700000|2020-10-08 05:25:00|11856.4|11852.4|11860.2|11856.2|11861.4|11857.4|11854.5|11850.5|47925
1602135000000|2020-10-08 05:30:00|11859.6|11855.6|11860|11856|11862.2|11858.2|11856.7|11852.7|59400
1602135300000|2020-10-08 05:35:00|11860.3|11856.3|11869.3|11865.3|11870|11866|11860.3|11856.3|191550
1602135600000|2020-10-08 05:40:00|11869.4|11865.4|11868.9|11864.9|11872.6|11868.6|11867.4|11863.4|93975
1602135900000|2020-10-08 05:45:00|11869.3|11865.3|11869.6|11865.6|11872.6|11868.6|11868.9|11864.9|73050
1602136200000|2020-10-08 05:50:00|11869.2|11865.2|11872.3|11868.3|11874.6|11870.6|11869.2|11865.2|83925
1602136500000|2020-10-08 05:55:00|11872.4|11868.4|11875.4|11871.4|11876.3|11872.3|11870.3|11866.3|71850
1602136800000|2020-10-08 06:00:00|11875.7|11871.7|11879.6|11875.6|11884.3|11880.3|11873.9|11869.9|194100
1602137100000|2020-10-08 06:05:00|11879.5|11875.5|11867.1|11863.1|11880.6|11876.6|11867.1|11863.1|120375
1602137400000|2020-10-08 06:10:00|11867.5|11863.5|11869.6|11865.6|11871.1|11867.1|11865.2|11861.2|92100
1602137700000|2020-10-08 06:15:00|11869.5|11865.5|11869.3|11865.3|11870.7|11866.7|11865.9|11861.9|45750
1602138000000|2020-10-08 06:20:00|11869.5|11865.5|11868.2|11864.2|11874.9|11870.9|11867.4|11863.4|64200
1602138300000|2020-10-08 06:25:00|11868|11864|11862.4|11858.4|11870.5|11866.5|11861.4|11857.4|61725
1602138600000|2020-10-08 06:30:00|11862.6|11858.6|11871.1|11867.1|11871.1|11867.1|11860.2|11856.2|83475
1602138900000|2020-10-08 06:35:00|11870.4|11866.4|11876.1|11872.1|11877.7|11873.7|11870.4|11866.4|96300
1602139200000|2020-10-08 06:40:00|11876.2|11872.2|11878.1|11874.1|11881.4|11877.4|11875.5|11871.5|90675
1602139500000|2020-10-08 06:45:00|11877.7|11873.7|11877.4|11873.4|11878.9|11874.9|11874.2|11870.2|33900
1602139800000|2020-10-08 06:50:00|11877.6|11873.6|11870.4|11866.4|11880.5|11876.5|11870.4|11866.4|102150
1602140100000|2020-10-08 06:55:00|11870.7|11866.7|11871.6|11867.6|11874.6|11870.6|11869.7|11865.7|61950
1602140400000|2020-10-08 07:00:00|11871.8|11867.8|11872.6|11868.6|11876.4|11872.4|11870.5|11866.5|46425
1602140700000|2020-10-08 07:05:00|11873.1|11869.1|11867.4|11863.4|11876.2|11872.2|11866.2|11862.2|72675
1602141000000|2020-10-08 07:10:00|11867.1|11863.1|11869.8|11865.8|11871.5|11867.5|11865.7|11861.7|57000
1602141300000|2020-10-08 07:15:00|11869.2|11865.2|11871.6|11867.6|11876.5|11872.5|11869.2|11865.2|46575
1602141600000|2020-10-08 07:20:00|11871.7|11867.7|11874.9|11870.9|11874.9|11870.9|11869.8|11865.8|38100
1602141900000|2020-10-08 07:25:00|11874.4|11870.4|11876.7|11872.7|11877.9|11873.9|11874.1|11870.1|48525
1602142200000|2020-10-08 07:30:00|11877.3|11873.3|11877.5|11873.5|11878.4|11874.4|11870.9|11866.9|82875
1602142500000|2020-10-08 07:35:00|11878.2|11874.2|11879|11875|11884.7|11880.7|11876.5|11872.5|181500
1602142800000|2020-10-08 07:40:00|11879.2|11875.2|11881.1|11877.1|11885.5|11881.5|11878.7|11874.7|77025
1602143100000|2020-10-08 07:45:00|11881.4|11877.4|11876.7|11872.7|11882.2|11878.2|11875.7|11871.7|68625
1602143400000|2020-10-08 07:50:00|11877.2|11873.2|11877.3|11873.3|11880|11876|11874.2|11870.2|48075
1602143700000|2020-10-08 07:55:00|11877.2|11873.2|11886|11882|11890.2|11886.2|11876.5|11872.5|176700
1602144000000|2020-10-08 08:00:00|11885.6|11881.6|11885.7|11881.7|11891.6|11887.6|11882.3|11878.3|132450
1602144300000|2020-10-08 08:05:00|11885.5|11881.5|11882.4|11878.4|11886.1|11882.1|11882.2|11878.2|115200
1602144600000|2020-10-08 08:10:00|11882.5|11878.5|11884.6|11880.6|11888.7|11884.7|11882.3|11878.3|65325
1602144900000|2020-10-08 08:15:00|11884.4|11880.4|11893.1|11889.1|11897.6|11893.6|11883.4|11879.4|248475
1602145200000|2020-10-08 08:20:00|11893|11889|11881.3|11877.3|11893.8|11889.8|11879.6|11875.6|174750
1602145500000|2020-10-08 08:25:00|11880.6|11876.6|11853.4|11849.4|11880.6|11876.6|11830.4|11826.4|740250
1602145800000|2020-10-08 08:30:00|11852.2|11848.2|11845.6|11841.6|11852.2|11848.2|11833.4|11829.4|293175
1602146100000|2020-10-08 08:35:00|11844.8|11840.8|11853|11849|11854.9|11850.9|11843.4|11839.4|144900
1602146400000|2020-10-08 08:40:00|11852.9|11848.9|11859.6|11855.6|11863.4|11859.4|11850.3|11846.3|142050
1602146700000|2020-10-08 08:45:00|11859.8|11855.8|11851.1|11847.1|11860.4|11856.4|11849.1|11845.1|67275
1602147000000|2020-10-08 08:50:00|11850.6|11846.6|11842|11838|11850.7|11846.7|11839.6|11835.6|125100
1602147300000|2020-10-08 08:55:00|11842.1|11838.1|11822.5|11818.5|11842.1|11838.1|11820.3|11816.3|317325
1602147600000|2020-10-08 09:00:00|11822.6|11818.6|11800.6|11796.6|11822.6|11818.6|11798.9|11794.9|467925
1602147900000|2020-10-08 09:05:00|11799.4|11795.4|11812.6|11808.6|11819.9|11815.9|11783.1|11779.1|492375
1602148200000|2020-10-08 09:10:00|11810.9|11806.9|11807.4|11803.4|11816.8|11812.8|11804.4|11800.4|135150
1602148500000|2020-10-08 09:15:00|11806.6|11802.6|11809.5|11805.5|11810.7|11806.7|11788.2|11784.2|320250
1602148800000|2020-10-08 09:20:00|11809.9|11805.9|11813.7|11809.7|11817|11813|11798.7|11794.7|123900
1602149100000|2020-10-08 09:25:00|11813.4|11809.4|11821.1|11817.1|11826|11822|11812.6|11808.6|193200
1602149400000|2020-10-08 09:30:00|11821.3|11817.3|11820.9|11816.9|11829.8|11825.8|11816.7|11812.7|258525
1602149700000|2020-10-08 09:35:00|11821.5|11817.5|11814.9|11810.9|11823.5|11819.5|11813.5|11809.5|140400
1602150000000|2020-10-08 09:40:00|11814.6|11810.6|11817.2|11813.2|11821.3|11817.3|11810.3|11806.3|175350
1602150300000|2020-10-08 09:45:00|11817.6|11813.6|11822.4|11818.4|11823.2|11819.2|11817.3|11813.3|171600
1602150600000|2020-10-08 09:50:00|11821.8|11817.8|11822.4|11818.4|11825.4|11821.4|11821.8|11817.8|171000
1602150900000|2020-10-08 09:55:00|11822.3|11818.3|11814.2|11810.2|11822.9|11818.9|11813.3|11809.3|275175
1602151200000|2020-10-08 10:00:00|11814.5|11809.9|11822.9|11816.9|11824.4|11819.9|11814.5|11809.9|251
1602151500000|2020-10-08 10:05:00|11822.4|11815.9|11833.4|11827.9|11833.4|11828.4|11820.9|11815.9|173
1602151800000|2020-10-08 10:10:00|11829.7|11811.7|11828|11810|11832.5|11814.5|11828|11810|11698842
1602152100000|2020-10-08 10:15:00|11828.3|11810.3|11826.2|11808.2|11828.6|11810.6|11826.2|11808.2|0
1602152400000|2020-10-08 10:20:00|11826.8|11808.8|11824.5|11806.5|11826.8|11808.8|11820.3|11802.3|0
1602152700000|2020-10-08 10:25:00|11824.8|11806.8|11824.6|11806.6|11827.6|11809.6|11824.3|11806.3|0
1602153000000|2020-10-08 10:30:00|11824.3|11806.3|11830.6|11812.6|11830.9|11812.9|11823.7|11805.7|0
1602153300000|2020-10-08 10:35:00|11830.3|11812.3|11829.1|11811.1|11831.5|11813.5|11828.5|11810.5|0
1602153600000|2020-10-08 10:40:00|11829.7|11811.7|11842.9|11835.4|11842.9|11835.4|11829.1|11811.1|17
1602153900000|2020-10-08 10:45:00|11843.4|11837.4|11843.9|11837.9|11854.4|11846.9|11842.9|11834.9|102
1602154200000|2020-10-08 10:50:00|11843.4|11836.9|11839.4|11833.9|11843.9|11837.4|11839.4|11833.9|23
1602154500000|2020-10-08 10:55:00|11839.9|11834.4|11836.4|11831.4|11840.9|11834.4|11835.9|11831.4|26
1602154800000|2020-10-08 11:00:00|11835.9|11831.9|11840.9|11834.4|11842.9|11836.4|11835.9|11831.4|17
1602155100000|2020-10-08 11:05:00|11840.4|11833.4|11836.4|11831.4|11840.9|11833.9|11835.4|11830.4|22
1602155400000|2020-10-08 11:10:00|11835.9|11830.4|11838.9|11829.9|11838.9|11830.4|11834.4|11829.4|6
1602155700000|2020-10-08 11:15:00|11839.4|11834.9|11840.4|11834.9|11841.9|11835.9|11836.9|11829.9|15
1602156000000|2020-10-08 11:20:00|11840.9|11835.4|11839.9|11831.9|11841.4|11835.9|11837.4|11831.9|3
1602156300000|2020-10-08 11:25:00|11839.4|11835.4|11840.9|11834.4|11842.4|11837.4|11838.9|11833.4|24
1602156600000|2020-10-08 11:30:00|11840.4|11833.4|11831.9|11825.9|11840.4|11833.9|11830.9|11825.9|17
1602156900000|2020-10-08 11:35:00|11831.4|11827.9|11834.9|11829.9|11835.4|11830.4|11831.4|11826.9|35
1602157200000|2020-10-08 11:40:00|11835.4|11830.4|11835.4|11828.9|11835.4|11830.4|11832.4|11826.9|15
1602157500000|2020-10-08 11:45:00|11834.9|11831.9|11834.4|11828.9|11838.9|11833.9|11833.9|11828.9|30
1602157800000|2020-10-08 11:50:00|11832.9|11827.9|11833.9|11826.9|11833.9|11828.9|11828.9|11824.4|49
1602158100000|2020-10-08 11:55:00|11835.4|11827.4|11835.4|11828.4|11835.4|11830.9|11834.9|11826.9|47
1602158400000|2020-10-08 12:00:00|11834.9|11831.9|11834.4|11828.4|11838.9|11832.9|11834.4|11828.4|20
1602158700000|2020-10-08 12:05:00|11835.4|11832.9|11840.9|11834.4|11841.4|11835.4|11835.4|11832.9|11
1602159000000|2020-10-08 12:10:00|11841.4|11833.9|11842.9|11834.4|11846.4|11839.9|11840.4|11833.9|93
1602159300000|2020-10-08 12:15:00|11842.4|11837.9|11848.4|11842.4|11849.9|11843.9|11842.4|11834.4|33
1602159600000|2020-10-08 12:20:00|11848.9|11842.9|11853.9|11847.9|11853.9|11847.9|11846.4|11839.4|26
1602159900000|2020-10-08 12:25:00|11854.4|11848.4|11853.4|11847.4|11856.9|11851.4|11852.9|11847.4|18
1602160200000|2020-10-08 12:30:00|11853.9|11846.4|11832.4|11825.9|11854.4|11847.9|11827.9|11821.9|131
1602160500000|2020-10-08 12:35:00|11832.9|11826.4|11834.4|11829.4|11836.9|11831.4|11832.4|11824.9|18
1602160800000|2020-10-08 12:40:00|11835.4|11829.9|11836.9|11830.4|11836.9|11832.4|11832.9|11826.9|32
1602161100000|2020-10-08 12:45:00|11836.4|11829.9|11845.4|11839.4|11845.4|11839.4|11835.9|11828.9|23
1602161400000|2020-10-08 12:50:00|11844.9|11838.9|11839.9|11834.4|11846.4|11840.4|11839.4|11834.4|49
1602161700000|2020-10-08 12:55:00|11839.4|11834.9|11841.9|11836.9|11841.9|11836.9|11839.4|11833.9|11
1602162000000|2020-10-08 13:00:00|11842.9|11837.4|11844.4|11837.4|11849.4|11843.9|11842.4|11836.4|65
1602162300000|2020-10-08 13:05:00|11843.9|11836.4|11842.4|11834.4|11846.9|11839.4|11837.9|11832.4|30
1602162600000|2020-10-08 13:10:00|11842.9|11836.9|11842.4|11835.4|11842.9|11837.4|11842.4|11834.9|6
1602162900000|2020-10-08 13:15:00|11842.9|11834.9|11840.4|11834.4|11845.4|11838.4|11839.9|11833.9|7
1602163200000|2020-10-08 13:20:00|11840.9|11833.9|11841.4|11834.9|11842.4|11836.4|11837.4|11831.9|26
1602163500000|2020-10-08 13:25:00|11842.4|11835.4|11844.4|11838.9|11846.9|11840.9|11842.4|11835.4|39
1602163800000|2020-10-08 13:30:00|11843.9|11838.4|11834.4|11829.4|11848.9|11843.9|11834.4|11829.4|423
1602164100000|2020-10-08 13:35:00|11833.9|11828.9|11839.4|11833.4|11840.4|11834.9|11830.9|11825.9|124
1602164400000|2020-10-08 13:40:00|11840.4|11833.9|11835.4|11829.9|11842.4|11836.4|11832.9|11826.9|109
1602164700000|2020-10-08 13:45:00|11835.9|11830.4|11828.4|11822.9|11837.9|11832.4|11827.4|11821.4|117
1602165000000|2020-10-08 13:50:00|11830.4|11821.9|11837.9|11831.4|11840.4|11834.9|11827.4|11821.9|102
1602165300000|2020-10-08 13:55:00|11839.9|11830.9|11836.9|11830.9|11840.4|11832.9|11834.9|11828.9|22
1602165600000|2020-10-08 14:00:00|11837.4|11830.4|11829.4|11823.9|11839.9|11834.4|11818.4|11812.9|142
1602165900000|2020-10-08 14:05:00|11828.9|11823.4|11830.9|11824.9|11831.9|11825.9|11825.9|11818.9|33
1602166200000|2020-10-08 14:10:00|11830.4|11824.4|11833.9|11827.4|11834.9|11829.4|11828.4|11822.4|25
1602166500000|2020-10-08 14:15:00|11833.4|11825.9|11832.4|11825.4|11837.4|11830.9|11828.4|11821.9|14
1602166800000|2020-10-08 14:20:00|11831.9|11824.9|11837.4|11831.4|11837.9|11832.4|11829.4|11823.4|47
1602167100000|2020-10-08 14:25:00|11836.9|11830.9|11827.9|11821.4|11837.9|11831.4|11823.9|11818.9|55
1602167400000|2020-10-08 14:30:00|11827.4|11821.9|11837.4|11831.9|11839.9|11832.9|11826.9|11820.9|47
1602167700000|2020-10-08 14:35:00|11836.9|11830.9|11836.4|11830.9|11841.4|11834.9|11834.9|11828.9|52
1602168000000|2020-10-08 14:40:00|11835.9|11830.4|11830.9|11825.9|11838.9|11833.4|11829.9|11824.4|107
1602168300000|2020-10-08 14:45:00|11831.9|11826.4|11837.9|11830.9|11837.9|11832.4|11830.9|11825.9|92
1602168600000|2020-10-08 14:50:00|11837.4|11832.4|11828.4|11822.4|11842.4|11836.4|11825.9|11821.4|82
1602168900000|2020-10-08 14:55:00|11827.9|11822.9|11828.9|11822.9|11832.4|11825.9|11827.9|11822.9|16
1602169200000|2020-10-08 15:00:00|11828.4|11822.4|11828.9|11822.9|11830.9|11825.4|11824.9|11819.9|31
1602169500000|2020-10-08 15:05:00|11828.4|11823.4|11833.9|11829.4|11835.4|11830.4|11826.9|11821.4|46
1602169800000|2020-10-08 15:10:00|11833.4|11828.4|11832.4|11826.4|11834.9|11829.9|11832.4|11825.9|38
1602170100000|2020-10-08 15:15:00|11831.9|11826.9|11828.4|11822.9|11836.9|11830.9|11828.4|11822.9|18
1602170400000|2020-10-08 15:20:00|11827.9|11822.4|11823.9|11817.9|11830.9|11825.4|11820.4|11814.9|34
1602170700000|2020-10-08 15:25:00|11823.4|11816.9|11823.9|11817.4|11824.4|11818.4|11817.4|11811.4|34
1602171000000|2020-10-08 15:30:00|11822.4|11816.4|11809.9|11803.9|11823.9|11818.4|11806.4|11800.9|86
1602171300000|2020-10-08 15:35:00|11810.4|11804.4|11833.9|11827.9|11834.9|11828.9|11809.4|11803.9|103
1602171600000|2020-10-08 15:40:00|11833.4|11828.4|11837.4|11831.4|11841.9|11835.9|11832.4|11827.4|107
1602171900000|2020-10-08 15:45:00|11837.9|11831.9|11839.4|11832.9|11840.4|11834.9|11835.4|11829.4|75
1602172200000|2020-10-08 15:50:00|11838.9|11834.9|11831.4|11826.4|11840.4|11835.4|11831.4|11826.4|108
1602172500000|2020-10-08 15:55:00|11833.4|11826.9|11832.4|11826.9|11836.4|11830.4|11831.4|11826.4|26
1602172800000|2020-10-08 16:00:00|11833.9|11827.4|11842.4|11836.9|11842.9|11837.9|11833.9|11827.4|68
1602173100000|2020-10-08 16:05:00|11842.9|11837.9|11846.9|11840.9|11849.9|11844.9|11841.9|11835.9|37
1602173400000|2020-10-08 16:10:00|11846.4|11839.9|11848.4|11840.9|11848.4|11840.9|11844.9|11838.9|7
1602173700000|2020-10-08 16:15:00|11847.9|11839.9|11845.9|11839.9|11847.9|11840.9|11844.4|11837.4|13
1602174000000|2020-10-08 16:20:00|11846.9|11840.4|11849.9|11844.4|11849.9|11844.4|11845.9|11839.9|24
1602174300000|2020-10-08 16:25:00|11849.4|11843.9|11851.9|11845.4|11852.4|11846.4|11848.9|11842.9|35
1602174600000|2020-10-08 16:30:00|11851.4|11845.9|11852.4|11846.4|11855.4|11849.4|11850.9|11844.4|13
1602174900000|2020-10-08 16:35:00|11850.9|11845.9|11853.9|11849.4|11853.9|11849.4|11850.9|11844.4|79
1602175200000|2020-10-08 16:40:00|11854.4|11849.9|11857.4|11851.4|11861.9|11856.9|11854.4|11848.4|109
1602175500000|2020-10-08 16:45:00|11858.4|11851.9|11857.9|11852.9|11860.4|11855.9|11855.9|11851.4|63
1602175800000|2020-10-08 16:50:00|11859.4|11853.4|11861.9|11855.9|11864.4|11858.4|11858.4|11853.4|78
1602176100000|2020-10-08 16:55:00|11862.4|11856.4|11859.9|11853.4|11863.9|11858.4|11855.4|11849.4|34
1602176400000|2020-10-08 17:00:00|11859.4|11853.9|11855.4|11849.4|11860.9|11855.4|11854.9|11849.4|66
1602176700000|2020-10-08 17:05:00|11854.9|11848.9|11854.9|11849.4|11855.4|11850.9|11851.9|11846.9|93
1602177000000|2020-10-08 17:10:00|11852.9|11848.9|11853.4|11846.9|11853.4|11849.9|11850.9|11844.4|49
1602177300000|2020-10-08 17:15:00|11852.9|11846.4|11848.9|11843.4|11853.4|11847.9|11847.9|11841.9|43
1602177600000|2020-10-08 17:20:00|11848.4|11843.9|11843.9|11838.9|11848.9|11843.9|11843.4|11838.9|69
1602177900000|2020-10-08 17:25:00|11843.4|11837.4|11843.4|11836.9|11844.4|11838.9|11841.9|11836.9|34
1602178200000|2020-10-08 17:30:00|11842.9|11837.4|11841.4|11835.9|11844.4|11838.9|11840.4|11835.4|13
1602178500000|2020-10-08 17:35:00|11840.9|11833.9|11842.4|11836.9|11844.4|11838.4|11840.4|11833.9|32
1602178800000|2020-10-08 17:40:00|11841.9|11837.4|11844.9|11838.4|11844.9|11839.4|11839.9|11834.4|29
1602179100000|2020-10-08 17:45:00|11843.4|11837.9|11843.9|11837.4|11843.9|11838.4|11840.4|11834.9|7
1602179400000|2020-10-08 17:50:00|11844.9|11837.9|11846.9|11840.9|11846.9|11840.9|11843.4|11837.4|35
1602179700000|2020-10-08 17:55:00|11846.4|11839.4|11843.4|11837.4|11847.9|11841.4|11840.4|11834.9|33
1602180000000|2020-10-08 18:00:00|11843.9|11837.9|11844.4|11838.4|11845.4|11839.9|11841.4|11835.4|23
1602180300000|2020-10-08 18:05:00|11842.9|11838.9|11850.9|11845.9|11851.4|11845.9|11842.9|11838.9|35
1602180600000|2020-10-08 18:10:00|11850.4|11844.4|11850.4|11844.4|11852.9|11846.4|11849.4|11844.4|18
1602180900000|2020-10-08 18:15:00|11850.9|11844.9|11852.4|11847.4|11852.9|11847.9|11850.4|11844.4|25
1602181200000|2020-10-08 18:20:00|11851.9|11846.4|11852.9|11847.4|11855.4|11849.4|11851.4|11845.4|40
1602181500000|2020-10-08 18:25:00|11853.4|11846.4|11851.4|11845.9|11853.9|11848.4|11850.9|11845.4|14
1602181800000|2020-10-08 18:30:00|11850.9|11846.4|11853.4|11847.9|11853.9|11848.9|11849.4|11844.4|36
1602182100000|2020-10-08 18:35:00|11852.9|11847.4|11851.9|11846.4|11852.9|11847.4|11849.4|11843.9|16
1602182400000|2020-10-08 18:40:00|11851.4|11845.4|11851.9|11846.9|11851.9|11846.9|11848.9|11843.4|61
1602182700000|2020-10-08 18:45:00|11851.4|11845.9|11851.9|11846.4|11852.9|11847.9|11847.9|11842.4|66
1602183000000|2020-10-08 18:50:00|11851.4|11845.9|11846.9|11841.4|11851.4|11845.9|11846.4|11841.4|111
1602183300000|2020-10-08 18:55:00|11846.4|11840.4|11845.4|11839.9|11847.9|11842.9|11843.9|11838.9|73
1602183600000|2020-10-08 19:00:00|11844.9|11839.4|11840.9|11835.4|11846.4|11840.9|11836.4|11831.4|99
1602183900000|2020-10-08 19:05:00|11841.4|11835.9|11840.9|11834.9|11841.9|11836.9|11839.4|11832.9|20
1602184200000|2020-10-08 19:10:00|11840.4|11835.4|11841.4|11836.4|11841.9|11836.4|11836.9|11832.4|178
1602184500000|2020-10-08 19:15:00|11840.9|11835.4|11839.9|11834.9|11841.9|11836.4|11835.4|11830.4|50
1602184800000|2020-10-08 19:20:00|11840.4|11833.9|11840.4|11834.9|11842.4|11836.9|11837.9|11832.4|14
1602185100000|2020-10-08 19:25:00|11839.9|11833.9|11839.9|11834.4|11842.4|11836.9|11837.9|11832.9|91
1602185400000|2020-10-08 19:30:00|11839.4|11834.9|11838.4|11832.9|11840.9|11835.4|11837.9|11832.4|22
1602185700000|2020-10-08 19:35:00|11838.9|11833.4|11835.9|11830.9|11839.9|11834.9|11834.9|11830.4|35
1602186000000|2020-10-08 19:40:00|11836.9|11830.4|11835.9|11829.9|11836.9|11831.9|11833.9|11829.4|92
1602186300000|2020-10-08 19:45:00|11834.4|11829.4|11825.9|11820.4|11835.4|11830.4|11823.9|11818.9|391
1602186600000|2020-10-08 19:50:00|11824.9|11819.9|11829.4|11824.4|11829.4|11824.4|11821.9|11817.4|118
1602186900000|2020-10-08 19:55:00|11829.9|11825.4|11826.9|11821.9|11835.9|11829.4|11826.9|11821.9|198
1602187200000|2020-10-08 20:00:00|11827.9|11821.4|11827.9|11822.4|11828.4|11823.4|11822.9|11817.9|63
1602187500000|2020-10-08 20:05:00|11828.4|11822.9|11830.4|11824.9|11830.4|11824.9|11827.4|11822.4|1
1602187800000|2020-10-08 20:10:00|11829.9|11825.4|11832.9|11825.4|11832.9|11825.4|11829.9|11825.4|1
1602188100000|2020-10-08 20:15:00|11832.4|11825.9|11832.9|11826.4|11832.9|11826.4|11832.4|11825.9|0
1602188400000|2020-10-08 20:20:00|11832.4|11825.9|11830.9|11825.4|11832.4|11825.9|11829.9|11825.4|5
1602188700000|2020-10-08 20:25:00|11831.4|11825.9|11832.4|11825.9|11832.4|11825.9|11831.4|11825.9|0
1602189000000|2020-10-08 20:30:00|11832.9|11826.4|11834.9|11828.9|11834.9|11829.4|11832.9|11825.9|6
1602189300000|2020-10-08 20:35:00|11835.4|11829.4|11837.9|11831.9|11837.9|11832.4|11835.4|11828.9|1
1602189600000|2020-10-08 20:40:00|11838.9|11832.4|11844.4|11834.4|11844.7|11834.7|11838.9|11831.9|12
1602189900000|2020-10-08 20:45:00|11845.7|11835.7|11856.9|11846.9|11856.9|11846.9|11845.7|11835.7|12
1602190200000|2020-10-08 20:50:00|||||||||1
1602190500000|2020-10-08 20:55:00|11856.7|11846.7|11844.4|11834.4|11856.9|11846.9|11844.4|11834.4|26
1602190800000|2020-10-08 21:00:00|11843.2|11833.2|11837.9|11829.4|11843.2|11833.2|11837.4|11828.9|3
1602191400000|2020-10-08 21:10:00|11839.9|11821.9|11839.9|11821.9|11839.9|11821.9|11839.9|11821.9|11757478
1602191700000|2020-10-08 21:15:00|11839.8|11821.8|11839.1|11821.1|11840.6|11822.6|11839.1|11821.1|0
1602192000000|2020-10-08 21:20:00|11838.1|11820.1|11844.4|11826.4|11845.4|11827.4|11838|11820|0
1602192300000|2020-10-08 21:25:00|11844.3|11826.3|11844.5|11826.5|11844.7|11826.7|11844|11826|0
1602192600000|2020-10-08 21:30:00|11844.7|11826.7|11846|11828|11846|11828|11844|11826|0
1602192900000|2020-10-08 21:35:00|11846.2|11828.2|11846.7|11828.7|11847|11829|11845.2|11827.2|0
1602193200000|2020-10-08 21:40:00|11846.9|11828.9|11845.6|11827.6|11847|11829|11845.6|11827.6|0
1602193500000|2020-10-08 21:45:00|11845.9|11827.9|11846.7|11828.7|11846.8|11828.8|11845.9|11827.9|0
1602193800000|2020-10-08 21:50:00|11846.6|11828.6|11846.6|11828.6|11846.7|11828.7|11845.5|11827.5|0
1602194100000|2020-10-08 21:55:00|11846.7|11828.7|11846.7|11828.7|11846.9|11828.9|11845.8|11827.8|0
1602194400000|2020-10-08 22:00:00|11849.5|11831.5|11858.8|11840.8|11860.6|11842.6|11847.1|11829.1|0
1602194700000|2020-10-08 22:05:00|11858.2|11840.2|11855.2|11837.2|11858.2|11840.2|11854.6|11836.6|0
1602195000000|2020-10-08 22:10:00|11854.6|11836.6|11858.8|11840.8|11860.6|11842.6|11854.6|11836.6|0
1602195300000|2020-10-08 22:15:00|11858.2|11840.2|11862.8|11844.8|11866.4|11848.4|11856.4|11838.4|0
1602195600000|2020-10-08 22:20:00|11863.4|11845.4|11862.8|11844.8|11864|11846|11861.6|11843.6|0
1602195900000|2020-10-08 22:25:00|11862.2|11844.2|11865.8|11847.8|11865.8|11847.8|11862.2|11844.2|0
1602196200000|2020-10-08 22:30:00|11866.1|11848.1|11865.8|11847.8|11867|11849|11864|11846|0
1602196500000|2020-10-08 22:35:00|11865.2|11847.2|11863.4|11845.4|11865.2|11847.2|11862.2|11844.2|0
1602196800000|2020-10-08 22:40:00|11862.8|11844.8|11863|11845|11863|11845|11862.2|11844.2|0
1602197100000|2020-10-08 22:45:00|11864.2|11846.2|11863|11845|11864.2|11846.2|11860.6|11842.6|0
1602197400000|2020-10-08 22:50:00|11864.2|11846.2|11869.6|11851.6|11872|11854|11864.2|11846.2|0
1602197700000|2020-10-08 22:55:00|11869|11851|11864.2|11846.2|11869|11851|11863|11845|0
1602198000000|2020-10-08 23:00:00|11864.5|11846.5|11869.4|11851.4|11870.7|11852.7|11863|11845|0
1602198300000|2020-10-08 23:05:00|11869.1|11851.1|11867|11849|11869.4|11851.4|11866.1|11848.1|0
1602198600000|2020-10-08 23:10:00|11866.4|11848.4|11867|11849|11867.6|11849.6|11864.6|11846.6|0
1602198900000|2020-10-08 23:15:00|11867.6|11849.6|11864.6|11846.6|11868.8|11850.8|11864|11846|0
1602199200000|2020-10-08 23:20:00|11864|11846|11864.1|11846.1|11866|11848|11861.6|11843.6|0
1602199500000|2020-10-08 23:25:00|11863.9|11845.9|11862.1|11844.1|11865.1|11847.1|11859.7|11841.7|0
1602199800000|2020-10-08 23:30:00|11860.9|11842.9|11860|11842|11861.5|11843.5|11859.1|11841.1|0
1602200100000|2020-10-08 23:35:00|11859.1|11841.1|11859.7|11841.7|11860.3|11842.3|11859.1|11841.1|0
1602200400000|2020-10-08 23:40:00|11859.4|11841.4|11858.5|11840.5|11860|11842|11858.5|11840.5|0
1602200700000|2020-10-08 23:45:00|11858.8|11840.8|11861.8|11843.8|11862.1|11844.1|11858.5|11840.5|0
1602201000000|2020-10-08 23:50:00|11861.5|11843.5|11863.9|11845.9|11864.5|11846.5|11861.5|11843.5|0
1602201300000|2020-10-08 23:55:00|11864.2|11846.2|11864.9|11846.9|11865.8|11847.8|11863.6|11845.6|0
1602201600000|2020-10-09 00:00:00|11864.3|11846.3|11867.9|11849.9|11868.5|11850.5|11861.3|11843.3|0
1602201900000|2020-10-09 00:05:00|11867.3|11849.3|11866.1|11848.1|11869.1|11851.1|11866.1|11848.1|0
1602202200000|2020-10-09 00:10:00|11866.7|11848.7|11867.3|11849.3|11867.3|11849.3|11864.9|11846.9|0
1602202500000|2020-10-09 00:15:00|11866.7|11848.7|11864.3|11846.3|11867.3|11849.3|11863.1|11845.1|0
1602202800000|2020-10-09 00:20:00|11864|11846|11860.1|11842.1|11864.9|11846.9|11860.1|11842.1|0
1602203100000|2020-10-09 00:25:00|11860.4|11842.4|11849|11831|11861.3|11843.3|11847.2|11829.2|0
1602203400000|2020-10-09 00:30:00|11849.3|11831.3|11853.8|11835.8|11854.4|11836.4|11847.8|11829.8|0
1602203700000|2020-10-09 00:35:00|11853.5|11835.5|11853.8|11835.8|11854.4|11836.4|11852.6|11834.6|0
1602204000000|2020-10-09 00:40:00|11854.4|11836.4|11849|11831|11854.4|11836.4|11848.1|11830.1|0
1602204300000|2020-10-09 00:45:00|11848.7|11830.7|11851.1|11833.1|11852.6|11834.6|11847.8|11829.8|0
1602204600000|2020-10-09 00:50:00|11851.4|11833.4|11849.3|11831.3|11852.6|11834.6|11849|11831|0
1602204900000|2020-10-09 00:55:00|11849|11831|11850.8|11832.8|11850.8|11832.8|11847.2|11829.2|0
1602205200000|2020-10-09 01:00:00|11851.4|11833.4|11850.7|11841.7|11855.2|11848.7|11843.7|11833.4|105
1602205500000|2020-10-09 01:05:00|11851.2|11844.7|11854.2|11845.7|11854.7|11850.2|11847.7|11842.2|66
1602205800000|2020-10-09 01:10:00|11854.7|11845.2|11862.2|11856.2|11865.7|11861.2|11854.7|11845.2|46
1602206100000|2020-10-09 01:15:00|11863.7|11856.7|11873.7|11867.2|11873.7|11867.2|11863.7|11856.7|60
1602206400000|2020-10-09 01:20:00|11873.2|11864.7|11871.7|11862.2|11873.2|11867.2|11868.7|11862.2|47
1602206700000|2020-10-09 01:25:00|11870.7|11864.2|11868.2|11862.2|11871.7|11867.2|11866.7|11859.2|43
1602207000000|2020-10-09 01:30:00|11869.2|11860.7|11862.7|11854.7|11869.7|11863.2|11860.7|11854.7|152
1602207300000|2020-10-09 01:35:00|11862.2|11854.2|11861.7|11854.2|11864.2|11858.2|11858.2|11851.7|64
1602207600000|2020-10-09 01:40:00|11862.2|11854.7|11859.7|11853.2|11864.2|11858.7|11857.2|11852.7|76
1602207900000|2020-10-09 01:45:00|11860.7|11853.7|11858.2|11852.7|11861.7|11855.7|11856.2|11850.7|66
1602208200000|2020-10-09 01:50:00|11857.7|11853.2|11854.7|11848.7|11860.2|11854.7|11852.2|11847.2|166
1602208500000|2020-10-09 01:55:00|11854.2|11848.2|11855.2|11849.2|11858.7|11853.2|11850.7|11845.2|66
1602208800000|2020-10-09 02:00:00|11856.2|11849.7|11859.7|11852.7|11861.2|11855.2|11855.7|11849.7|45
1602209100000|2020-10-09 02:05:00|11858.7|11853.2|11854.2|11848.7|11859.7|11854.2|11853.7|11847.7|51
1602209400000|2020-10-09 02:10:00|11855.7|11849.2|11861.7|11855.2|11861.7|11856.2|11853.2|11847.7|33
1602209700000|2020-10-09 02:15:00|11862.2|11856.2|11863.7|11858.2|11865.2|11860.7|11861.7|11855.2|33
1602210000000|2020-10-09 02:20:00|11864.7|11858.7|11867.2|11860.2|11869.7|11864.2|11864.2|11858.2|35
1602210300000|2020-10-09 02:25:00|11866.7|11861.2|11862.2|11855.7|11866.7|11861.7|11861.7|11855.7|31
1602210600000|2020-10-09 02:30:00|11863.2|11857.7|11864.2|11859.2|11864.7|11859.7|11860.7|11855.7|37
1602210900000|2020-10-09 02:35:00|11865.7|11859.7|11862.2|11856.2|11865.7|11859.7|11860.7|11855.7|53
1602211200000|2020-10-09 02:40:00|11863.7|11857.7|11861.7|11855.7|11864.2|11859.7|11860.7|11855.7|32
1602211500000|2020-10-09 02:45:00|11861.2|11854.7|11863.2|11856.7|11863.2|11858.2|11858.2|11852.7|46
1602211800000|2020-10-09 02:50:00|11863.7|11857.7|11864.7|11858.2|11869.7|11864.2|11863.7|11855.2|48
1602212100000|2020-10-09 02:55:00|11865.2|11859.2|11871.7|11866.2|11873.7|11867.7|11865.2|11859.2|53
1602212400000|2020-10-09 03:00:00|11873.2|11866.7|11876.2|11870.7|11878.7|11873.7|11871.7|11865.2|137
1602212700000|2020-10-09 03:05:00|11876.7|11871.2|11876.2|11870.7|11878.7|11873.7|11873.2|11868.7|102
1602213000000|2020-10-09 03:10:00|11875.7|11870.2|11873.2|11868.2|11876.2|11870.2|11871.2|11866.2|69
1602213300000|2020-10-09 03:15:00|11872.7|11868.7|11876.2|11871.2|11876.2|11871.2|11871.7|11866.2|60
1602213600000|2020-10-09 03:20:00|11875.7|11871.7|11881.2|11875.7|11881.2|11875.7|11875.7|11871.2|81
1602213900000|2020-10-09 03:25:00|11880.7|11875.2|11880.2|11875.2|11883.2|11876.7|11878.7|11873.7|71
1602214200000|2020-10-09 03:30:00|11879.7|11874.7|11861.7|11855.7|11879.7|11874.7|11859.2|11853.7|360
1602214500000|2020-10-09 03:35:00|11862.7|11855.2|11860.7|11855.2|11872.2|11865.2|11858.7|11854.2|476
1602214800000|2020-10-09 03:40:00|11861.2|11855.7|11868.2|11863.2|11869.2|11863.7|11860.2|11855.2|240
1602215100000|2020-10-09 03:45:00|11867.7|11862.2|11854.3|11850.3|11870.2|11865.2|11837.3|11833.3|418774
1602215400000|2020-10-09 03:50:00|11854.6|11850.6|11859.6|11855.6|11864.1|11860.1|11854.5|11850.5|174450
1602215700000|2020-10-09 03:55:00|11859.5|11855.5|11859.6|11855.6|11866.9|11862.9|11858.9|11854.9|150300
1602216000000|2020-10-09 04:00:00|11859.2|11855.2|11835.9|11831.9|11861.4|11857.4|11832.3|11828.3|249375
1602216300000|2020-10-09 04:05:00|11834.9|11830.9|11820.4|11816.4|11838.6|11834.6|11816.7|11812.7|233625
1602216600000|2020-10-09 04:10:00|11820.2|11816.2|11809.5|11805.5|11827.2|11823.2|11806.4|11802.4|195225
1602216900000|2020-10-09 04:15:00|11810.1|11806.1|11818.8|11814.8|11825.8|11821.8|11805.2|11801.2|166800
1602217200000|2020-10-09 04:20:00|11817.6|11813.6|11820.9|11816.9|11820.9|11816.9|11810.2|11806.2|70125
1602217500000|2020-10-09 04:25:00|11820.6|11816.6|11830.8|11826.8|11849|11845|11820|11816|199650
1602217800000|2020-10-09 04:30:00|11830.6|11826.6|11826.5|11822.5|11832.2|11828.2|11818.9|11814.9|108600
1602218100000|2020-10-09 04:35:00|11825.1|11821.1|11846.8|11842.8|11850.1|11846.1|11823.4|11819.4|202800
1602218400000|2020-10-09 04:40:00|11847.3|11843.3|11841|11837|11858.7|11854.7|11836.2|11832.2|174075
1602218700000|2020-10-09 04:45:00|11840.2|11836.2|11851.4|11847.4|11851.4|11847.4|11839.4|11835.4|96150
1602219000000|2020-10-09 04:50:00|11851.6|11847.6|11848.3|11844.3|11853.5|11849.5|11846.9|11842.9|95550
1602219300000|2020-10-09 04:55:00|11848.5|11844.5|11862|11858|11870.5|11866.5|11843.7|11839.7|291150
1602219600000|2020-10-09 05:00:00|11863.4|11859.4|11854.8|11850.8|11868.2|11864.2|11850.2|11846.2|122775
1602219900000|2020-10-09 05:05:00|11855|11851|11842.9|11838.9|11855|11851|11831.3|11827.3|230625
1602220200000|2020-10-09 05:10:00|11842.3|11838.3|11865.6|11861.6|11872.3|11868.3|11841.7|11837.7|231150
1602220500000|2020-10-09 05:15:00|11865.4|11861.4|11875.1|11871.1|11877.8|11873.8|11861.6|11857.6|162975
1602220800000|2020-10-09 05:20:00|11875|11871|11878.5|11874.5|11881.4|11877.4|11871.9|11867.9|192450
1602221100000|2020-10-09 05:25:00|11877.2|11873.2|11871|11867|11877.2|11873.2|11864.4|11860.4|126300
1602221400000|2020-10-09 05:30:00|11872.3|11868.3|11895.3|11891.3|11895.3|11891.3|11864.6|11860.6|236625
1602221700000|2020-10-09 05:35:00|11893.2|11889.2|11912.8|11908.8|11916|11912|11892.5|11888.5|440475
1602222000000|2020-10-09 05:40:00|11913.4|11909.4|11907.8|11903.8|11915|11911|11895.4|11891.4|181275
1602222300000|2020-10-09 05:45:00|11907.7|11903.7|11905.6|11901.6|11909.2|11905.2|11894.9|11890.9|141600
1602222600000|2020-10-09 05:50:00|11904.5|11900.5|11901.3|11897.3|11909.2|11905.2|11897.9|11893.9|92175
1602222900000|2020-10-09 05:55:00|11900.8|11896.8|11901.7|11897.7|11906.5|11902.5|11895.5|11891.5|94800
1602223200000|2020-10-09 06:00:00|11901.5|11897.5|11905|11901|11905.7|11901.7|11896.8|11892.8|79875
1602223500000|2020-10-09 06:05:00|11905.6|11901.6|11911.4|11907.4|11913.8|11909.8|11901.9|11897.9|168525
1602223800000|2020-10-09 06:10:00|11912.2|11908.2|11909.5|11905.5|11921.1|11917.1|11902.6|11898.6|180675
1602224100000|2020-10-09 06:15:00|11910.2|11906.2|11913.5|11909.5|11918.2|11914.2|11910.1|11906.1|81300
1602224400000|2020-10-09 06:20:00|11913.4|11909.4|11901.7|11897.7|11914.1|11910.1|11901.1|11897.1|91800
1602224700000|2020-10-09 06:25:00|11901|11897|11893.3|11889.3|11905|11901|11892.3|11888.3|132150
1602225000000|2020-10-09 06:30:00|11893.5|11889.5|11903|11899|11906.2|11902.2|11893.5|11889.5|80700
1602225300000|2020-10-09 06:35:00|11903.1|11899.1|11905.8|11901.8|11913.2|11909.2|11903.1|11899.1|72075
1602225600000|2020-10-09 06:40:00|11905.3|11901.3|11888.2|11884.2|11906|11902|11887.8|11883.8|118425
1602225900000|2020-10-09 06:45:00|11889|11885|11883.8|11879.8|11893.9|11889.9|11875.9|11871.9|188100
1602226200000|2020-10-09 06:50:00|11883.9|11879.9|11878.5|11874.5|11886.8|11882.8|11866.4|11862.4|152250
1602226500000|2020-10-09 06:55:00|11878.1|11874.1|11880.8|11876.8|11884.1|11880.1|11871.8|11867.8|87075
1602226800000|2020-10-09 07:00:00|11881.1|11877.1|11892.4|11888.4|11898.7|11894.7|11878.7|11874.7|106725
1602227100000|2020-10-09 07:05:00|11892.5|11888.5|11898.2|11894.2|11902.1|11898.1|11889.5|11885.5|74025
1602227400000|2020-10-09 07:10:00|11898|11894|11893.7|11889.7|11899|11895|11886.5|11882.5|61350
1602227700000|2020-10-09 07:15:00|11893.3|11889.3|11897.5|11893.5|11901.9|11897.9|11892.8|11888.8|68850
1602228000000|2020-10-09 07:20:00|11897.1|11893.1|11901.2|11897.2|11902|11898|11896.2|11892.2|38325
1602228300000|2020-10-09 07:25:00|11900.5|11896.5|11895.7|11891.7|11900.7|11896.7|11887.9|11883.9|56475
1602228600000|2020-10-09 07:30:00|11895.3|11891.3|11894.1|11890.1|11898.2|11894.2|11891.1|11887.1|34425
1602228900000|2020-10-09 07:35:00|11894|11890|11889.2|11885.2|11896.7|11892.7|11880.8|11876.8|67500
1602229200000|2020-10-09 07:40:00|11888.7|11884.7|11883.4|11879.4|11888.7|11884.7|11874|11870|65775
1602229500000|2020-10-09 07:45:00|11882.7|11878.7|11888.9|11884.9|11896.2|11892.2|11879.6|11875.6|56925
1602229800000|2020-10-09 07:50:00|11888.8|11884.8|11887.3|11883.3|11893.6|11889.6|11882.9|11878.9|42225
1602230100000|2020-10-09 07:55:00|11887.7|11883.7|11883.7|11879.7|11892.7|11888.7|11876.1|11872.1|63750
1602230400000|2020-10-09 08:00:00|11883.9|11879.9|11887.6|11883.6|11890.2|11886.2|11879.9|11875.9|32400
1602230700000|2020-10-09 08:05:00|11886.5|11882.5|11879.3|11875.3|11890.8|11886.8|11879.3|11875.3|51450
1602231000000|2020-10-09 08:10:00|11878|11874|11859.8|11855.8|11878|11874|11851.8|11847.8|320025
1602231300000|2020-10-09 08:15:00|11860.2|11856.2|11869.4|11865.4|11876.2|11872.2|11853.2|11849.2|152700
1602231600000|2020-10-09 08:20:00|11869|11865|11874.8|11870.8|11883.2|11879.2|11865.4|11861.4|100350
1602231900000|2020-10-09 08:25:00|11875|11871|11882.1|11878.1|11887.3|11883.3|11872.1|11868.1|84450
1602232200000|2020-10-09 08:30:00|11882.5|11878.5|11875.8|11871.8|11882.6|11878.6|11871.9|11867.9|45150
1602232500000|2020-10-09 08:35:00|11876.1|11872.1|11878.2|11874.2|11880.5|11876.5|11873.6|11869.6|32775
1602232800000|2020-10-09 08:40:00|11878.1|11874.1|11909.2|11905.2|11916.3|11912.3|11871|11867|324150
1602233100000|2020-10-09 08:45:00|11907.9|11903.9|11913.2|11909.2|11921.5|11917.5|11902.8|11898.8|214500
1602233400000|2020-10-09 08:50:00|11913.3|11909.3|11913.9|11909.9|11920.4|11916.4|11905.6|11901.6|114825
1602233700000|2020-10-09 08:55:00|11914.5|11910.5|11917.7|11913.7|11922|11918|11912.6|11908.6|102450
1602234000000|2020-10-09 09:00:00|11916.7|11912.7|11910|11906|11920.7|11916.7|11907|11903|114225
1602234300000|2020-10-09 09:05:00|11910.2|11906.2|11910.3|11906.3|11913.7|11909.7|11903.1|11899.1|96300
1602234600000|2020-10-09 09:10:00|11909.6|11905.6|11921|11917|11931.8|11927.8|11905.8|11901.8|261750
1602234900000|2020-10-09 09:15:00|11920.6|11916.6|11919.5|11915.5|11923.5|11919.5|11911.5|11907.5|116850
1602235200000|2020-10-09 09:20:00|11919.8|11915.8|11912.7|11908.7|11919.9|11915.9|11911.5|11907.5|59625
1602235500000|2020-10-09 09:25:00|11912.2|11908.2|11916.4|11912.4|11921.2|11917.2|11912.1|11908.1|96750
1602235800000|2020-10-09 09:30:00|11916.5|11912.5|11902.5|11898.5|11919|11915|11897.8|11893.8|199575
1602236100000|2020-10-09 09:35:00|11903.4|11899.4|11912.6|11908.6|11913.2|11909.2|11901.2|11897.2|106800
1602236400000|2020-10-09 09:40:00|11912.3|11908.3|11911.8|11907.8|11914.9|11910.9|11909.4|11905.4|111975
1602236700000|2020-10-09 09:45:00|11911.6|11907.6|11912.8|11908.8|11913.8|11909.8|11909.1|11905.1|145275
1602237000000|2020-10-09 09:50:00|11911.7|11907.7|11923.8|11919.8|11925.6|11921.6|11911.7|11907.7|255225
1602237300000|2020-10-09 09:55:00|11923.3|11919.3|11937.1|11933.1|11938.2|11934.2|11922.4|11918.4|375675
1602237600000|2020-10-09 10:00:00|11937.5|11932.7|11944.7|11939.7|11945.2|11940.2|11937.2|11932.7|298
1602237900000|2020-10-09 10:05:00|11945.2|11940.2|11947.7|11941.7|11948.7|11944.2|11945.2|11937.7|143
1602238200000|2020-10-09 10:10:00|11953.5|11935.5|11960.3|11942.3|11961.3|11943.3|11953.5|11935.5|10718902
1602238500000|2020-10-09 10:15:00|11959.1|11941.1|11952.5|11934.5|11959.1|11941.1|11952.1|11934.1|0
1602238800000|2020-10-09 10:20:00|11951.9|11933.9|11948.1|11930.1|11952.4|11934.4|11946.9|11928.9|0
1602239100000|2020-10-09 10:25:00|11947.5|11929.5|11950.2|11932.2|11950.2|11932.2|11947.5|11929.5|0
1602239400000|2020-10-09 10:30:00|11950.8|11932.8|11950.2|11932.2|11952.3|11934.3|11949.6|11931.6|0
1602239700000|2020-10-09 10:35:00|11949.6|11931.6|11949|11931|11952.9|11934.9|11949|11931|0
1602240000000|2020-10-09 10:40:00|11948.2|11938.2|11942.2|11937.2|11948.2|11942.2|11942.2|11935.2|66
1602240300000|2020-10-09 10:45:00|11942.7|11937.7|11942.7|11937.7|11946.2|11941.7|11941.2|11934.7|72
1602240600000|2020-10-09 10:50:00|11942.2|11936.2|11939.7|11934.2|11942.7|11936.7|11936.7|11931.2|55
1602240900000|2020-10-09 10:55:00|11939.2|11933.7|11934.7|11929.7|11939.7|11934.7|11934.7|11929.7|27
1602241200000|2020-10-09 11:00:00|11934.2|11927.2|11940.7|11935.7|11940.7|11936.2|11931.7|11927.2|38
1602241500000|2020-10-09 11:05:00|11940.2|11934.7|11942.7|11937.2|11943.2|11937.7|11940.2|11934.7|34
1602241800000|2020-10-09 11:10:00|11942.2|11936.7|11936.2|11931.2|11942.7|11936.7|11934.2|11928.7|40
1602242100000|2020-10-09 11:15:00|11935.7|11930.2|11940.7|11935.2|11940.7|11935.7|11935.2|11930.2|18
1602242400000|2020-10-09 11:20:00|11941.2|11934.7|11946.2|11941.2|11946.2|11941.7|11941.2|11934.7|33
1602242700000|2020-10-09 11:25:00|11945.7|11940.7|11947.7|11943.2|11948.7|11943.7|11945.2|11939.7|25
1602243000000|2020-10-09 11:30:00|11948.7|11942.7|11948.7|11943.2|11949.7|11944.2|11947.7|11941.7|42
1602243300000|2020-10-09 11:35:00|11949.2|11943.7|11948.2|11942.7|11949.7|11944.2|11947.2|11941.7|22
1602243600000|2020-10-09 11:40:00|11947.7|11941.7|11945.2|11940.2|11947.7|11942.2|11944.2|11938.2|16
1602243900000|2020-10-09 11:45:00|11944.2|11939.7|11942.7|11937.2|11947.7|11942.2|11942.7|11937.2|46
1602244200000|2020-10-09 11:50:00|11942.2|11937.7|11942.2|11936.7|11943.2|11937.7|11940.7|11935.2|18
1602244500000|2020-10-09 11:55:00|11944.7|11937.2|11942.2|11936.7|11944.7|11939.7|11941.7|11936.2|17
1602244800000|2020-10-09 12:00:00|11943.7|11937.2|11946.2|11940.2|11947.7|11942.2|11943.7|11937.2|15
1602245100000|2020-10-09 12:05:00|11946.7|11940.7|11947.7|11942.7|11948.2|11942.7|11945.2|11940.2|7
1602245400000|2020-10-09 12:10:00|11948.2|11943.2|11946.7|11941.2|11948.2|11943.2|11942.7|11937.7|27
1602245700000|2020-10-09 12:15:00|11947.2|11941.7|11949.2|11943.7|11949.7|11945.2|11947.2|11941.7|20
1602246000000|2020-10-09 12:20:00|11947.7|11942.7|11947.7|11942.7|11949.2|11942.7|11945.7|11940.7|17
1602246300000|2020-10-09 12:25:00|11948.7|11941.7|11948.7|11943.2|11951.2|11945.7|11947.2|11940.7|34
1602246600000|2020-10-09 12:30:00|11949.7|11943.7|11951.2|11945.7|11951.2|11946.2|11949.2|11943.7|21
1602246900000|2020-10-09 12:35:00|11950.7|11946.2|11950.2|11944.2|11950.7|11946.2|11947.2|11941.7|19
1602247200000|2020-10-09 12:40:00|11951.2|11944.7|11950.7|11944.7|11951.2|11945.7|11948.2|11943.2|13
1602247500000|2020-10-09 12:45:00|11950.2|11945.7|11954.2|11949.2|11955.7|11950.2|11949.2|11944.2|64
1602247800000|2020-10-09 12:50:00|11955.2|11949.7|11965.7|11960.7|11967.7|11962.2|11953.2|11948.2|137
1602248100000|2020-10-09 12:55:00|11965.2|11959.7|11977.2|11971.7|11977.2|11971.7|11965.2|11959.7|116
1602248400000|2020-10-09 13:00:00|11978.2|11971.2|11968.2|11963.2|11978.2|11972.7|11967.7|11963.2|63
1602248700000|2020-10-09 13:05:00|11968.7|11965.2|11973.7|11967.7|11973.7|11968.2|11968.7|11964.7|18
1602249000000|2020-10-09 13:10:00|11974.2|11968.2|11975.7|11970.2|11976.2|11970.7|11973.2|11967.7|11
1602249300000|2020-10-09 13:15:00|11975.2|11969.7|11974.2|11968.7|11976.2|11971.2|11974.2|11967.2|35
1602249600000|2020-10-09 13:20:00|11974.7|11969.2|11973.7|11967.7|11977.2|11971.7|11973.7|11967.7|21
1602249900000|2020-10-09 13:25:00|11973.2|11967.2|11970.2|11964.7|11976.2|11970.2|11969.2|11964.2|33
1602250200000|2020-10-09 13:30:00|11972.2|11965.2|11957.2|11951.7|11977.2|11971.7|11955.7|11950.2|316
1602250500000|2020-10-09 13:35:00|11956.7|11952.2|11941.7|11936.7|11958.7|11953.2|11939.2|11934.7|281
1602250800000|2020-10-09 13:40:00|11942.7|11936.2|11932.7|11927.2|11942.7|11937.2|11932.2|11927.2|240
1602251100000|2020-10-09 13:45:00|11933.2|11927.7|11930.7|11925.7|11933.7|11927.7|11921.7|11917.2|157
1602251400000|2020-10-09 13:50:00|11930.2|11926.2|11933.7|11927.7|11938.2|11933.2|11926.7|11922.2|176
1602251700000|2020-10-09 13:55:00|11934.7|11928.2|11941.2|11935.7|11947.2|11941.7|11931.7|11926.2|163
1602252000000|2020-10-09 14:00:00|11942.2|11936.2|11950.2|11944.7|11952.7|11947.7|11939.7|11934.7|121
1602252300000|2020-10-09 14:05:00|11949.7|11945.7|11950.7|11943.2|11952.2|11947.2|11945.7|11939.7|94
1602252600000|2020-10-09 14:10:00|11949.2|11942.2|11949.2|11944.2|11950.7|11946.2|11943.7|11938.2|89
1602252900000|2020-10-09 14:15:00|11948.7|11943.2|11951.7|11945.2|11956.2|11951.2|11947.7|11942.2|72
1602253200000|2020-10-09 14:20:00|11952.2|11946.2|11952.2|11946.7|11953.2|11947.2|11945.2|11939.7|77
1602253500000|2020-10-09 14:25:00|11952.7|11947.7|11955.2|11950.2|11958.7|11954.2|11948.7|11943.7|196
1602253800000|2020-10-09 14:30:00|11956.7|11950.7|11965.2|11960.2|11967.2|11961.2|11954.7|11948.7|203
1602254100000|2020-10-09 14:35:00|11965.7|11961.2|11968.2|11962.7|11972.7|11967.7|11965.7|11959.7|83
1602254400000|2020-10-09 14:40:00|11967.7|11962.2|11968.2|11962.7|11969.2|11963.7|11965.2|11960.7|69
1602254700000|2020-10-09 14:45:00|11969.2|11962.2|11971.2|11965.7|11972.7|11967.2|11967.2|11962.2|70
1602255000000|2020-10-09 14:50:00|11970.7|11965.2|11963.7|11958.7|11971.2|11965.2|11962.2|11957.2|99
1602255300000|2020-10-09 14:55:00|11963.2|11959.2|11967.7|11961.7|11968.2|11961.7|11963.2|11958.7|3
1602255600000|2020-10-09 15:00:00|11968.2|11962.2|11972.7|11967.7|11972.7|11967.7|11966.2|11960.7|81
1602255900000|2020-10-09 15:05:00|11972.2|11968.2|11980.2|11973.2|11983.2|11976.7|11972.2|11967.7|198
1602256200000|2020-10-09 15:10:00|11981.2|11973.7|11974.7|11969.7|11983.7|11978.2|11974.7|11969.2|136
1602256500000|2020-10-09 15:15:00|11974.2|11968.2|11972.7|11968.2|11975.2|11970.2|11971.7|11966.2|207
1602256800000|2020-10-09 15:20:00|11972.2|11967.7|11971.2|11965.7|11975.2|11970.7|11968.2|11963.2|73
1602257100000|2020-10-09 15:25:00|11971.7|11966.2|11972.2|11967.2|11973.7|11968.2|11969.2|11964.2|67
1602257400000|2020-10-09 15:30:00|11971.7|11965.7|11970.7|11965.2|11973.2|11968.2|11968.7|11963.2|114
1602257700000|2020-10-09 15:35:00|11971.7|11964.2|11971.7|11966.2|11972.7|11967.2|11969.2|11964.2|12
1602258000000|2020-10-09 15:40:00|11971.2|11965.7|11970.2|11963.2|11974.7|11969.2|11966.7|11961.2|163
1602258300000|2020-10-09 15:45:00|11971.2|11963.7|11979.2|11973.7|11979.7|11975.2|11971.2|11963.7|104
1602258600000|2020-10-09 15:50:00|11977.7|11973.2|11977.2|11972.2|11979.7|11974.2|11969.2|11963.7|164
1602258900000|2020-10-09 15:55:00|11976.2|11971.7|11978.7|11973.2|11980.2|11974.7|11975.7|11970.2|60
1602259200000|2020-10-09 16:00:00|11979.7|11973.7|11980.7|11976.2|11980.7|11976.2|11977.2|11971.2|157
1602259500000|2020-10-09 16:05:00|11980.2|11975.2|11983.2|11977.2|11986.2|11980.2|11980.2|11975.2|137
1602259800000|2020-10-09 16:10:00|11982.7|11976.2|11979.7|11974.7|11982.7|11976.2|11976.7|11971.7|29
1602260100000|2020-10-09 16:15:00|11977.7|11974.2|11977.7|11971.7|11981.2|11975.7|11976.2|11971.2|45
1602260400000|2020-10-09 16:20:00|11977.2|11971.2|11980.7|11975.2|11981.7|11976.2|11976.7|11971.2|87
1602260700000|2020-10-09 16:25:00|11981.7|11975.7|11972.7|11966.7|11981.7|11977.2|11971.2|11965.7|148
1602261000000|2020-10-09 16:30:00|11973.7|11967.2|11975.7|11970.2|11975.7|11970.2|11971.7|11965.7|109
1602261300000|2020-10-09 16:35:00|11976.2|11969.7|11976.7|11970.7|11977.7|11971.7|11975.7|11967.7|37
1602261600000|2020-10-09 16:40:00|11976.2|11971.2|11972.7|11966.7|11976.2|11971.2|11968.2|11962.2|85
1602261900000|2020-10-09 16:45:00|11973.7|11967.7|11970.2|11964.7|11974.2|11967.7|11969.2|11964.7|38
1602262200000|2020-10-09 16:50:00|11970.7|11963.7|11973.7|11968.2|11973.7|11968.2|11966.2|11961.7|88
1602262500000|2020-10-09 16:55:00|11974.2|11968.7|11976.2|11970.2|11976.2|11970.2|11974.2|11965.7|1
1602262800000|2020-10-09 17:00:00|11975.7|11969.2|11976.2|11970.2|11977.7|11971.7|11974.2|11968.7|51
1602263100000|2020-10-09 17:05:00|11975.2|11969.7|11977.2|11971.2|11977.2|11971.7|11972.2|11967.7|20
1602263400000|2020-10-09 17:10:00|11976.7|11971.7|11975.2|11969.2|11976.7|11971.7|11973.2|11967.7|14
1602263700000|2020-10-09 17:15:00|11974.7|11969.7|11977.2|11971.2|11977.2|11971.2|11972.7|11967.2|18
1602264000000|2020-10-09 17:20:00|11976.7|11970.2|11978.7|11973.7|11978.7|11973.7|11973.7|11968.7|38
1602264300000|2020-10-09 17:25:00|11978.2|11974.2|11980.7|11975.7|11980.7|11975.7|11978.2|11972.2|38
1602264600000|2020-10-09 17:30:00|11980.2|11975.2|11980.7|11975.7|11980.7|11976.2|11979.7|11974.2|8
1602264900000|2020-10-09 17:35:00|11980.2|11975.2|11980.7|11975.2|11981.2|11976.2|11978.7|11973.2|34
1602265200000|2020-10-09 17:40:00|11980.2|11974.7|11980.2|11972.7|11983.2|11977.2|11976.7|11971.2|26
1602265500000|2020-10-09 17:45:00|11979.7|11973.2|11982.7|11977.7|11983.7|11978.2|11978.7|11973.2|44
1602265800000|2020-10-09 17:50:00|11981.7|11977.2|11982.7|11976.7|11983.2|11977.2|11980.7|11975.2|9
1602266100000|2020-10-09 17:55:00|11983.2|11977.2|11982.2|11976.2|11983.7|11977.7|11979.7|11973.7|45
1602266400000|2020-10-09 18:00:00|11981.7|11976.7|11980.7|11974.7|11982.7|11976.7|11980.2|11974.2|8
1602266700000|2020-10-09 18:05:00|11979.7|11974.2|11976.7|11970.2|11981.7|11975.7|11974.7|11970.2|38
1602267000000|2020-10-09 18:10:00|11976.2|11970.7|11977.2|11970.7|11977.2|11970.7|11974.7|11967.7|16
1602267300000|2020-10-09 18:15:00|11976.7|11970.2|11972.7|11966.2|11976.7|11970.7|11971.2|11966.2|28
1602267600000|2020-10-09 18:20:00|11972.2|11965.7|11968.7|11963.7|11972.7|11966.2|11968.7|11963.7|10
1602267900000|2020-10-09 18:25:00|11969.7|11964.2|11969.2|11963.7|11970.7|11965.2|11967.2|11961.2|36
1602268200000|2020-10-09 18:30:00|11968.7|11964.2|11971.7|11967.2|11972.2|11967.2|11968.7|11963.7|77
1602268500000|2020-10-09 18:35:00|11971.2|11966.2|11965.7|11957.7|11971.7|11966.2|11957.2|11951.2|111
1602268800000|2020-10-09 18:40:00|11965.2|11956.7|11967.2|11961.2|11968.2|11961.7|11958.7|11953.2|80
1602269100000|2020-10-09 18:45:00|11966.7|11959.7|11963.2|11957.7|11966.7|11961.2|11963.2|11957.2|19
1602269400000|2020-10-09 18:50:00|11962.7|11957.2|11957.2|11951.7|11962.7|11957.2|11956.2|11950.7|57
1602269700000|2020-10-09 18:55:00|11958.7|11952.2|11957.2|11952.7|11960.7|11954.7|11956.7|11951.2|45
1602270000000|2020-10-09 19:00:00|11956.7|11952.2|11958.7|11953.2|11959.7|11954.2|11956.2|11950.2|71
1602270300000|2020-10-09 19:05:00|11958.2|11952.2|11955.2|11950.2|11958.2|11952.2|11955.2|11950.2|25
1602270600000|2020-10-09 19:10:00|11954.7|11949.7|11955.2|11950.2|11956.7|11951.7|11953.7|11948.7|51
1602270900000|2020-10-09 19:15:00|11954.7|11950.7|11956.2|11950.7|11957.7|11952.2|11954.7|11949.2|54
1602271200000|2020-10-09 19:20:00|11955.7|11951.2|11960.2|11955.2|11961.2|11956.7|11955.7|11950.7|25
1602271500000|2020-10-09 19:25:00|11959.7|11953.7|11959.2|11954.2|11960.7|11955.2|11959.2|11953.7|22
1602271800000|2020-10-09 19:30:00|11959.7|11954.7|11955.7|11949.7|11960.2|11954.7|11955.2|11949.7|14
1602272100000|2020-10-09 19:35:00|11955.2|11950.2|11961.2|11955.2|11962.2|11957.2|11954.7|11949.7|28
1602272400000|2020-10-09 19:40:00|11962.2|11955.7|11962.2|11957.2|11964.2|11959.2|11962.2|11955.7|7
1602272700000|2020-10-09 19:45:00|11962.7|11956.2|11964.7|11959.2|11968.2|11962.7|11961.7|11956.2|70
1602273000000|2020-10-09 19:50:00|11965.2|11961.2|11968.2|11962.7|11968.7|11963.7|11963.7|11957.2|26
1602273300000|2020-10-09 19:55:00|11968.7|11961.7|11970.7|11965.2|11970.7|11965.2|11960.2|11954.7|116
1602273600000|2020-10-09 20:00:00|11970.2|11964.7|11965.7|11959.2|11970.7|11965.2|11963.7|11957.7|21
1602273900000|2020-10-09 20:05:00|11965.2|11957.7|11965.7|11957.7|11965.7|11958.2|11964.2|11957.2|5
1602274200000|2020-10-09 20:10:00|11966.7|11958.2|11966.7|11959.7|11967.7|11960.7|11961.7|11957.2|17
1602274500000|2020-10-09 20:15:00|11967.2|11957.2|11960.2|11954.7|11967.2|11958.2|11958.7|11952.7|101
1602274800000|2020-10-09 20:20:00|11959.2|11953.2|11964.7|11958.2|11964.7|11958.2|11958.7|11952.2|20
1602275100000|2020-10-09 20:25:00|11967.7|11957.7|11972.2|11965.2|11972.2|11966.7|11967.7|11957.7|109
1602275400000|2020-10-09 20:30:00|11972.7|11967.2|11973.2|11966.7|11973.7|11967.7|11972.2|11966.7|6
1602275700000|2020-10-09 20:35:00|11973.7|11967.2|11973.2|11965.2|11973.7|11967.2|11973.2|11965.2|2
1602276000000|2020-10-09 20:40:00|11973.7|11965.7|11972.7|11967.2|11973.7|11967.2|11972.2|11965.7|2
1602276300000|2020-10-09 20:45:00|11973.2|11967.7|11974.7|11966.7|11974.7|11968.2|11973.2|11966.7|6
1602276600000|2020-10-09 20:50:00|11975.2||11975.7||11975.7||11975.2||1
1602276900000|2020-10-09 20:55:00|11976.2|11967.7|11966|11956|11976.7|11967.7|11965|11955|11
1602277200000|2020-10-09 21:00:00|11968.2|11950.2|11968.2|11950.2|11968.2|11950.2|11968.2|11950.2|0
1602453600000|2020-10-11 22:00:00|11950.7|11932.7|11955.5|11937.5|11956.1|11938.1|11949.5|11931.5|0
1602453900000|2020-10-11 22:05:00|11955.8|11937.8|11964.5|11946.5|11970.2|11952.2|11955.8|11937.8|0
1602454200000|2020-10-11 22:10:00|11964.8|11946.8|11974.4|11956.4|11974.4|11956.4|11964.2|11946.2|0
1602454500000|2020-10-11 22:15:00|11974.6|11956.6|11976.8|11958.8|11979.2|11961.2|11973.7|11955.7|0
1602454800000|2020-10-11 22:20:00|11977.4|11959.4|11978|11960|11978.6|11960.6|11975.6|11957.6|0
1602455100000|2020-10-11 22:25:00|11978.6|11960.6|11979.2|11961.2|11979.8|11961.8|11977.4|11959.4|0
1602455400000|2020-10-11 22:30:00|11979.8|11961.8|11975.8|11957.8|11979.8|11961.8|11974.3|11956.3|0
1602455700000|2020-10-11 22:35:00|11976.2|11958.2|11975.5|11957.5|11976.4|11958.4|11974.3|11956.3|0
1602456000000|2020-10-11 22:40:00|11974.9|11956.9|11977.3|11959.3|11977.9|11959.9|11974.9|11956.9|0
1602456300000|2020-10-11 22:45:00|11976.7|11958.7|11976.1|11958.1|11977.3|11959.3|11974.3|11956.3|0
1602456600000|2020-10-11 22:50:00|11975.8|11957.8|11972.7|11954.7|11976.1|11958.1|11972.5|11954.5|0
1602456900000|2020-10-11 22:55:00|11973.1|11955.1|11974.4|11956.4|11975|11957|11972.5|11954.5|0
1602457200000|2020-10-11 23:00:00|11974.7|11956.7|11974|11956|11977.5|11959.5|11973.4|11955.4|0
1602457500000|2020-10-11 23:05:00|11973.7|11955.7|11972.5|11954.5|11974.9|11956.9|11972.5|11954.5|0
1602457800000|2020-10-11 23:10:00|11972.8|11954.8|11970.1|11952.1|11973.1|11955.1|11967.7|11949.7|0
1602458100000|2020-10-11 23:15:00|11969.8|11951.8|11966.8|11948.8|11971.3|11953.3|11966.5|11948.5|0
1602458400000|2020-10-11 23:20:00|11966.5|11948.5|11968.9|11950.9|11970.1|11952.1|11963.5|11945.5|0
1602458700000|2020-10-11 23:25:00|11969.5|11951.5|11967.1|11949.1|11969.5|11951.5|11966.5|11948.5|0
1602459000000|2020-10-11 23:30:00|11967.7|11949.7|11965.9|11947.9|11969.5|11951.5|11964.7|11946.7|0
1602459300000|2020-10-11 23:35:00|11965.3|11947.3|11969.5|11951.5|11969.5|11951.5|11965.3|11947.3|0
1602459600000|2020-10-11 23:40:00|11969.8|11951.8|11969.5|11951.5|11970.7|11952.7|11969.5|11951.5|0
1602459900000|2020-10-11 23:45:00|11970.1|11952.1|11976.2|11958.2|11981.6|11963.6|11969.5|11951.5|0
1602460200000|2020-10-11 23:50:00|11976.8|11958.8|11973.4|11955.4|11976.8|11958.8|11972.5|11954.5|0
1602460500000|2020-10-11 23:55:00|11973.1|11955.1|11973.8|11955.8|11974.4|11956.4|11972.8|11954.8|0
1602460800000|2020-10-12 00:00:00|11974.4|11956.4|11971.4|11953.4|11974.4|11956.4|11967.2|11949.2|0
1602461100000|2020-10-12 00:05:00|11970.8|11952.8|11965.4|11947.4|11970.8|11952.8|11959.3|11941.3|0
1602461400000|2020-10-12 00:10:00|11965.1|11947.1|11966.6|11948.6|11967.2|11949.2|11964.8|11946.8|0
1602461700000|2020-10-12 00:15:00|11966.3|11948.3|11966|11948|11966.9|11948.9|11960.6|11942.6|0
1602462000000|2020-10-12 00:20:00|11966.3|11948.3|11969.6|11951.6|11969.6|11951.6|11965.7|11947.7|0
1602462300000|2020-10-12 00:25:00|11969.3|11951.3|11970.2|11952.2|11972|11954|11969|11951|0
1602462600000|2020-10-12 00:30:00|11969.9|11951.9|11975.1|11957.1|11976.9|11958.9|11969|11951|0
1602462900000|2020-10-12 00:35:00|11974.5|11956.5|11972|11954|11975.1|11957.1|11971.4|11953.4|0
1602463200000|2020-10-12 00:40:00|11972.6|11954.6|11971.4|11953.4|11974.5|11956.5|11971.4|11953.4|0
1602463500000|2020-10-12 00:45:00|11970.8|11952.8|11970.3|11952.3|11972.1|11954.1|11969|11951|0
1602463800000|2020-10-12 00:50:00|11970.6|11952.6|11967.3|11949.3|11972.1|11954.1|11966.9|11948.9|0
1602464100000|2020-10-12 00:55:00|11966.7|11948.7|11970.3|11952.3|11970.9|11952.9|11964.8|11946.8|0
1602464400000|2020-10-12 01:00:00|11969.7|11951.7|11946|11939.5|11969.7|11952|11936|11926.5|157
1602464700000|2020-10-12 01:05:00|11945.5|11940|11950|11943.5|11950.5|11945|11941.5|11933|187
1602465000000|2020-10-12 01:10:00|11952.5|11944|11956|11946.5|11960|11951.5|11952.5|11944|132
1602465300000|2020-10-12 01:15:00|11954.5|11947|11954|11947|11958|11950|11949.5|11942|92
1602465600000|2020-10-12 01:20:00|11953.5|11946.5|11958.5|11953.5|11963.5|11955|11950.5|11943|100
1602465900000|2020-10-12 01:25:00|11959|11954|11961.5|11951.5|11964.5|11957.5|11959|11951.5|55
1602466200000|2020-10-12 01:30:00|11961|11954|11959.5|11952|11968|11961|11958.5|11951.5|143
1602466500000|2020-10-12 01:35:00|11961|11952.5|11983|11976|11985|11980|11960.5|11952.5|172
1602466800000|2020-10-12 01:40:00|11983.5|11976.5|11986|11980|11989.5|11982.5|11982|11976.5|81
1602467100000|2020-10-12 01:45:00|11987|11980.5|11988|11981.5|11990|11983|11983|11977|66
1602467400000|2020-10-12 01:50:00|11990|11982|12000.5|11993.5|12004.5|11999|11990|11982|292
1602467700000|2020-10-12 01:55:00|11998|11994|12006|11999|12010|12005.5|11998|11994|103
1602468000000|2020-10-12 02:00:00|12005.5|11999.5|12004.5|11999.5|12011|12004.5|12003.5|11998|122
1602468300000|2020-10-12 02:05:00|12005|12000|12003|11997.5|12011.5|12005.5|12002.5|11997|69
1602468600000|2020-10-12 02:10:00|12004.5|11998|11996.5|11991.5|12005.5|12000|11995.5|11990|51
1602468900000|2020-10-12 02:15:00|11997|11992|11995|11989.5|12002|11996|11995|11989.5|98
1602469200000|2020-10-12 02:20:00|11994.5|11988|11990.5|11985|11996.5|11992|11987.5|11981.5|64
1602469500000|2020-10-12 02:25:00|11991|11985.5|11990.5|11985.5|11992.5|11987|11988.5|11982.5|66
1602469800000|2020-10-12 02:30:00|11989.5|11985|11993.5|11988|11998.5|11992.5|11989|11982.5|95
1602470100000|2020-10-12 02:35:00|11993|11987|11989|11983.5|11994.5|11989.5|11985|11979.5|121
1602470400000|2020-10-12 02:40:00|11990|11984|11991.5|11986|11993.5|11988|11990|11984|37
1602470700000|2020-10-12 02:45:00|11992.5|11986.5|11990.5|11984.5|11992.5|11987.5|11987|11981.5|73
1602471000000|2020-10-12 02:50:00|11990|11984|11991|11985|11994.5|11989|11989.5|11984|124
1602471300000|2020-10-12 02:55:00|11990.5|11985.5|11991.5|11986|11994|11988.5|11987.5|11981|96
1602471600000|2020-10-12 03:00:00|11991|11985.5|11987|11981.5|11991|11985.5|11985|11979|88
1602471900000|2020-10-12 03:05:00|11987.5|11982|11988.5|11983|11988.5|11983.5|11985|11979.5|52
1602472200000|2020-10-12 03:10:00|11988|11982.5|11977|11971.5|11988|11982.5|11977|11971.5|59
1602472500000|2020-10-12 03:15:00|11976.5|11970.5|11979.5|11972.5|11980|11975.5|11974|11969|95
1602472800000|2020-10-12 03:20:00|11980.5|11973|11980|11974.5|11983.5|11977.5|11976|11971.5|61
1602473100000|2020-10-12 03:25:00|11978.5|11974|11976|11970.5|11980|11975|11975.5|11970.5|16
1602473400000|2020-10-12 03:30:00|11975.5|11970|11981|11976|11987.5|11981.5|11974.5|11969|134
1602473700000|2020-10-12 03:35:00|11979.5|11975|11975.5|11969.5|11981.5|11976|11970.5|11965|176
1602474000000|2020-10-12 03:40:00|11976|11970|11983|11975|11983.5|11976.5|11974|11969.5|236
1602474300000|2020-10-12 03:45:00|11979.5|11970.5|11990.5|11986.5|12006.5|12002.5|11974.6|11970.5|508635
1602474600000|2020-10-12 03:50:00|11990.4|11986.4|11992.3|11988.3|11997.6|11993.6|11977.7|11973.7|394350
1602474900000|2020-10-12 03:55:00|11992.5|11988.5|11988.5|11984.5|11993.2|11989.2|11984.5|11980.5|339300
1602475200000|2020-10-12 04:00:00|11987.5|11983.5|11981.8|11977.8|11989.5|11985.5|11978.2|11974.2|222300
1602475500000|2020-10-12 04:05:00|11981|11977|11986|11982|11991.4|11987.4|11972|11968|192375
1602475800000|2020-10-12 04:10:00|11985.6|11981.6|11989.9|11985.9|11993.6|11989.6|11983.2|11979.2|75225
1602476100000|2020-10-12 04:15:00|11989.7|11985.7|11991.9|11987.9|11996.1|11992.1|11988.6|11984.6|100500
1602476400000|2020-10-12 04:20:00|11991.1|11987.1|11987.9|11983.9|11995.1|11991.1|11984.1|11980.1|80175
1602476700000|2020-10-12 04:25:00|11987.8|11983.8|11981.5|11977.5|11988.3|11984.3|11979.5|11975.5|86625
1602477000000|2020-10-12 04:30:00|11979.9|11975.9|11970.3|11966.3|11981.7|11977.7|11962.5|11958.5|294375
1602477300000|2020-10-12 04:35:00|11969.4|11965.4|11973.4|11969.4|11981.4|11977.4|11968.4|11964.4|139650
1602477600000|2020-10-12 04:40:00|11972.6|11968.6|11973.4|11969.4|11973.6|11969.6|11954.3|11950.3|179325
1602477900000|2020-10-12 04:45:00|11971.7|11967.7|11972.6|11968.6|11975.3|11971.3|11961.7|11957.7|131250
1602478200000|2020-10-12 04:50:00|11971.5|11967.5|11971.1|11967.1|11973.7|11969.7|11964|11960|101775
1602478500000|2020-10-12 04:55:00|11971|11967|11960.1|11956.1|11972.2|11968.2|11958.3|11954.3|71475
1602478800000|2020-10-12 05:00:00|11959.7|11955.7|11967.2|11963.2|11973.6|11969.6|11948.3|11944.3|194775
1602479100000|2020-10-12 05:05:00|11966.9|11962.9|11969|11965|11982|11978|11966.7|11962.7|104775
1602479400000|2020-10-12 05:10:00|11969.4|11965.4|11959.5|11955.5|11971.7|11967.7|11955.2|11951.2|91650
1602479700000|2020-10-12 05:15:00|11960.2|11956.2|11954.2|11950.2|11966.3|11962.3|11954.2|11950.2|91275
1602480000000|2020-10-12 05:20:00|11953.2|11949.2|11958.3|11954.3|11961.4|11957.4|11952.2|11948.2|79650
1602480300000|2020-10-12 05:25:00|11957.3|11953.3|11966.5|11962.5|11970|11966|11955.5|11951.5|73350
1602480600000|2020-10-12 05:30:00|11966.6|11962.6|11958.7|11954.7|11967.5|11963.5|11957.3|11953.3|38250
1602480900000|2020-10-12 05:35:00|11958.8|11954.8|11937.2|11933.2|11959.7|11955.7|11932.2|11928.2|274500
1602481200000|2020-10-12 05:40:00|11936.5|11932.5|11945.8|11941.8|11945.8|11941.8|11925.4|11921.4|171450
1602481500000|2020-10-12 05:45:00|11945.3|11941.3|11952.2|11948.2|11953.1|11949.1|11937.9|11933.9|67200
1602481800000|2020-10-12 05:50:00|11951.2|11947.2|11942.6|11938.6|11957.1|11953.1|11942|11938|59175
1602482100000|2020-10-12 05:55:00|11942.8|11938.8|11946.7|11942.7|11947.6|11943.6|11934.8|11930.8|62475
1602482400000|2020-10-12 06:00:00|11947|11943|11946.9|11942.9|11954.8|11950.8|11945.7|11941.7|57750
1602482700000|2020-10-12 06:05:00|11944.5|11940.5|11950.5|11946.5|11954.6|11950.6|11940.7|11936.7|79350
1602483000000|2020-10-12 06:10:00|11950.7|11946.7|11945.3|11941.3|11953.6|11949.6|11940.1|11936.1|62925
1602483300000|2020-10-12 06:15:00|11945.2|11941.2|11956.6|11952.6|11960.2|11956.2|11940|11936|74775
1602483600000|2020-10-12 06:20:00|11956.7|11952.7|11948.7|11944.7|11957.5|11953.5|11948|11944|28650
1602483900000|2020-10-12 06:25:00|11949|11945|11948.7|11944.7|11951.4|11947.4|11942.4|11938.4|29175
1602484200000|2020-10-12 06:30:00|11948.8|11944.8|11927.8|11923.8|11948.8|11944.8|11927.8|11923.8|78300
1602484500000|2020-10-12 06:35:00|11928.6|11924.6|11925.5|11921.5|11937.4|11933.4|11918.3|11914.3|180150
1602484800000|2020-10-12 06:40:00|11925.6|11921.6|11915.6|11911.6|11934.5|11930.5|11910.1|11906.1|161625
1602485100000|2020-10-12 06:45:00|11916.5|11912.5|11922|11918|11922.7|11918.7|11904.5|11900.5|254925
1602485400000|2020-10-12 06:50:00|11922.1|11918.1|11926.5|11922.5|11927.7|11923.7|11917.5|11913.5|104625
1602485700000|2020-10-12 06:55:00|11925.7|11921.7|11923.7|11919.7|11925.8|11921.8|11916.2|11912.2|91725
1602486000000|2020-10-12 07:00:00|11923.4|11919.4|11933|11929|11938.8|11934.8|11919|11915|130125
1602486300000|2020-10-12 07:05:00|11933.2|11929.2|11951.5|11947.5|11954.2|11950.2|11921.8|11917.8|245175
1602486600000|2020-10-12 07:10:00|11952.4|11948.4|11950.1|11946.1|11956.7|11952.7|11944|11940|214650
1602486900000|2020-10-12 07:15:00|11950.7|11946.7|11947.9|11943.9|11953|11949|11933.5|11929.5|112575
1602487200000|2020-10-12 07:20:00|11948|11944|11935.4|11931.4|11949|11945|11929.9|11925.9|66750
1602487500000|2020-10-12 07:25:00|11935.6|11931.6|11935.2|11931.2|11944.9|11940.9|11934.3|11930.3|59625
1602487800000|2020-10-12 07:30:00|11936.8|11932.8|11922.7|11918.7|11937|11933|11917|11913|117975
1602488100000|2020-10-12 07:35:00|11922.2|11918.2|11916.7|11912.7|11926.5|11922.5|11906.3|11902.3|133125
1602488400000|2020-10-12 07:40:00|11916.2|11912.2|11917.2|11913.2|11928.1|11924.1|11912.1|11908.1|100350
1602488700000|2020-10-12 07:45:00|11917.3|11913.3|11888.3|11884.3|11917.3|11913.3|11886|11882|281100
1602489000000|2020-10-12 07:50:00|11888.2|11884.2|11889.6|11885.6|11901.4|11897.4|11880.9|11876.9|161325
1602489300000|2020-10-12 07:55:00|11890.3|11886.3|11865.8|11861.8|11892.4|11888.4|11861.5|11857.5|157350
1602490800000|2020-10-12 08:20:00|11905.5|11901.5|11920.1|11916.1|11921.4|11917.4|11905.5|11901.5|664200
1602491100000|2020-10-12 08:25:00|11921.5|11917.5|11912.2|11908.2|11923.2|11919.2|11908.9|11904.9|151200
1602491400000|2020-10-12 08:30:00|11911.4|11907.4|11925.9|11921.9|11930.1|11926.1|11911.4|11907.4|204450
1602491700000|2020-10-12 08:35:00|11927.3|11923.3|11937|11933|11938|11934|11920.2|11916.2|93900
1602492000000|2020-10-12 08:40:00|11937.5|11933.5|11940.9|11936.9|11941|11937|11937.5|11933.5|20550
1602492300000|2020-10-12 08:45:00|11941|11937|11940|11936|11941.3|11937.3|11939.3|11935.3|62550
1602492600000|2020-10-12 08:50:00|11941|11937|11903.4|11899.4|11942.9|11938.9|11895.8|11891.8|1284675
1602492900000|2020-10-12 08:55:00|11902.6|11898.6|11891.9|11887.9|11915.1|11911.1|11888.5|11884.5|141150
1602493200000|2020-10-12 09:00:00|11892.5|11888.5|11913.4|11909.4|11920.1|11916.1|11892|11888|164250
1602493500000|2020-10-12 09:05:00|11913.5|11909.5|11907.7|11903.7|11916.4|11912.4|11897.7|11893.7|81975
1602493800000|2020-10-12 09:10:00|11907|11903|11917.3|11913.3|11921.6|11917.6|11904.9|11900.9|73800
1602494100000|2020-10-12 09:15:00|11917.7|11913.7|11910.8|11906.8|11929.6|11925.6|11910.6|11906.6|186675
1602494400000|2020-10-12 09:20:00|11911|11907|11923|11919|11926.7|11922.7|11909.9|11905.9|132825
1602494700000|2020-10-12 09:25:00|11923.9|11919.9|11930.7|11926.7|11934.5|11930.5|11919.8|11915.8|88500
1602495000000|2020-10-12 09:30:00|11930.8|11926.8|11924.4|11920.4|11942.2|11938.2|11919.6|11915.6|171225
1602495300000|2020-10-12 09:35:00|11924.6|11920.6|11928.9|11924.9|11936|11932|11924.6|11920.6|62775
1602495600000|2020-10-12 09:40:00|11928.4|11924.4|11928.2|11924.2|11932.1|11928.1|11926.5|11922.5|123000
1602495900000|2020-10-12 09:45:00|11929.6|11925.6|11927.4|11923.4|11934.9|11930.9|11927.2|11923.2|139725
1602496200000|2020-10-12 09:50:00|11927.1|11923.1|11931.6|11927.6|11932.8|11928.8|11926.5|11922.5|149550
1602496500000|2020-10-12 09:55:00|11931.4|11927.4|11931.8|11927.8|11934.3|11930.3|11930.1|11926.1|262350
1602496800000|2020-10-12 10:00:00|11933.6|11926|11950|11945.5|11952|11946.5|11933.6|11926|405
1602497100000|2020-10-12 10:05:00|11949.5|11945|11951.5|11946.5|11951.5|11946.5|11941.5|11936|416
1602497400000|2020-10-12 10:10:00|11949.3|11931.3|11953.5|11935.5|11953.7|11935.7|11948.6|11930.6|10374063
1602497700000|2020-10-12 10:15:00|11953.7|11935.7|11952.2|11934.2|11954.1|11936.1|11950.4|11932.4|0
1602498000000|2020-10-12 10:20:00|11951.9|11933.9|11952.8|11934.8|11953.4|11935.4|11948.6|11930.6|0
1602498300000|2020-10-12 10:25:00|11952.2|11934.2|11953.4|11935.4|11955.2|11937.2|11952.2|11934.2|0
1602498600000|2020-10-12 10:30:00|11954|11936|11955.2|11937.2|11955.2|11937.2|11952.8|11934.8|0
1602498900000|2020-10-12 10:35:00|11955.5|11937.5|11955.8|11937.8|11957|11939|11953.4|11935.4|0
1602499200000|2020-10-12 10:40:00|11957.3|11947.3|11955|11946|11963.3|11953.3|11952|11942|26
1602499500000|2020-10-12 10:45:00|11958|11946.5|11954.5|11947.5|11958|11951|11954.5|11946.5|8
1602499800000|2020-10-12 10:50:00|11956|11948|11959.5|11955|11959.5|11955|11956|11948|15
1602500100000|2020-10-12 10:55:00|11960.5|11956|11963|11956|11965|11959|11959.5|11956|49
1602500400000|2020-10-12 11:00:00|11962.5|11955.5|11961.5|11954|11963|11955.5|11961.5|11954|2
1602500700000|2020-10-12 11:05:00|11962|11954.5|11960|11954|11964.5|11957.5|11958.5|11954|14
1602501000000|2020-10-12 11:10:00|11960.5|11953.5|11960|11955|11961|11955|11959.5|11953|6
1602501300000|2020-10-12 11:15:00|11959.5|11954.5|11962|11957|11964.5|11959.5|11959|11954.5|30
1602501600000|2020-10-12 11:20:00|11961.5|11956.5|11968.5|11964|11969|11964|11960|11955.5|73
1602501900000|2020-10-12 11:25:00|11968|11963.5|11968.5|11963|11973|11968|11966.5|11961.5|122
1602502200000|2020-10-12 11:30:00|11968|11962.5|11968|11962|11968.5|11962.5|11966.5|11961.5|16
1602502500000|2020-10-12 11:35:00|11969|11962.5|11968|11962|11969.5|11964.5|11968|11959.5|13
1602502800000|2020-10-12 11:40:00|11968.5|11962.5|11978.5|11973|11981.5|11976.5|11968|11962.5|123
1602503100000|2020-10-12 11:45:00|11978|11973.5|11976.5|11971.5|11979.5|11974.5|11976.5|11971.5|6
1602503400000|2020-10-12 11:50:00|11977.5|11970.5|11975.5|11969.5|11978|11972.5|11975.5|11969|6
1602503700000|2020-10-12 11:55:00|11974.5|11968|11973|11966.5|11975.5|11970|11972.5|11966.5|12
1602504000000|2020-10-12 12:00:00|11972.5|11967|11972|11966|11974|11968|11971.5|11966|5
1602504300000|2020-10-12 12:05:00|11971.5|11965.5|11977|11971|11977.5|11972|11971|11965|96
1602504600000|2020-10-12 12:10:00|11976|11971.5|11976.5|11971.5|11976.5|11971.5|11973|11967.5|7
1602504900000|2020-10-12 12:15:00|11977|11972|11977.5|11972|11978.5|11973.5|11975.5|11970|26
1602505200000|2020-10-12 12:20:00|11978.5|11973|11979.5|11973.5|11979.5|11974|11977.5|11972|4
1602505500000|2020-10-12 12:25:00|11979|11973|11977.5|11971|11979.5|11974|11976.5|11970.5|22
1602505800000|2020-10-12 12:30:00|11978.5|11971.5|11979.5|11974|11979.5|11974|11977|11971|14
1602506100000|2020-10-12 12:35:00|11978|11973.5|11979.5|11973.5|11979.5|11974|11978|11973|5
1602506400000|2020-10-12 12:40:00|11980.5|11974|11980|11974|11980.5|11975.5|11979|11973|15
1602506700000|2020-10-12 12:45:00||11973.5||11974||11974||11973.5|0
1602507000000|2020-10-12 12:50:00|11979.5|11974.5|11977.5|11972.5|11979.5|11974.5|11976.5|11970|27
1602507300000|2020-10-12 12:55:00|11978|11973|11976.5|11970|11980|11975|11976.5|11970|40
1602507600000|2020-10-12 13:00:00|11976|11970.5|11974.5|11969.5|11978|11972|11974|11969|62
1602507900000|2020-10-12 13:05:00|11975|11970|11972|11965|11975|11970|11969.5|11964.5|28
1602508200000|2020-10-12 13:10:00|11971.5|11964.5|11972|11967|11974|11968.5|11970|11964.5|11
1602508500000|2020-10-12 13:15:00|11973|11966|11971.5|11966.5|11973|11966.5|11970|11964|19
1602508800000|2020-10-12 13:20:00|11971|11966|11965.5|11960|11971.5|11966|11964.5|11959|9
1602509100000|2020-10-12 13:25:00|11967|11960.5|11963|11956|11968|11962.5|11962|11956|37
1602509400000|2020-10-12 13:30:00|11963.5|11955|11963|11958.5|11964.5|11959|11947.5|11942.5|249
1602509700000|2020-10-12 13:35:00|11964.5|11957.5|11954.5|11949|11965|11959.5|11953.5|11947.5|130
1602510000000|2020-10-12 13:40:00|11955.5|11949.5|11954.5|11948|11959.5|11953|11951|11945.5|138
1602510300000|2020-10-12 13:45:00|11954|11948.5|11950.5|11945|11958|11952.5|11949.5|11945|80
1602510600000|2020-10-12 13:50:00|11951.5|11945.5|11953|11947|11954.5|11949|11949.5|11944.5|91
1602510900000|2020-10-12 13:55:00|11953.5|11947.5|11963|11957.5|11965.5|11960|11953|11946.5|80
1602511200000|2020-10-12 14:00:00|11963.5|11958|11962|11956.5|11968.5|11963|11956|11951.5|153
1602511500000|2020-10-12 14:05:00|11961.5|11956|11958|11951.5|11965|11960|11956.5|11951.5|141
1602511800000|2020-10-12 14:10:00|11957.5|11953|11961.5|11956.5|11962|11956.5|11956|11950.5|131
1602512100000|2020-10-12 14:15:00|11961|11955.5|11963|11957.5|11963|11958|11958|11953|167
1602512400000|2020-10-12 14:20:00|11963.5|11959|11958.5|11954|11965|11959.5|11957|11952|89
1602512700000|2020-10-12 14:25:00|11959|11954.5|11965.5|11960.5|11965.5|11961|11958.5|11953|60
1602513000000|2020-10-12 14:30:00|11965|11961|11966.5|11961|11969.5|11964.5|11963.5|11957.5|182
1602513300000|2020-10-12 14:35:00|11966|11959.5|11966|11960.5|11968|11963|11963|11958|154
1602513600000|2020-10-12 14:40:00|11965.5|11961|11970.5|11965.5|11972|11966|11965.5|11960|101
1602513900000|2020-10-12 14:45:00|11970|11965|11974.5|11969.5|11975.5|11971|11970|11965|130
1602514200000|2020-10-12 14:50:00|11975|11970|11981.5|11976|11985|11979.5|11975|11969.5|308
1602514500000|2020-10-12 14:55:00|11982.5|11975.5|11980.5|11975|11982.5|11977.5|11977.5|11972.5|102
1602514800000|2020-10-12 15:00:00|11981.5|11975.5|11987|11982.5|11987|11982.5|11981.5|11975.5|145
1602515100000|2020-10-12 15:05:00|11986.5|11982|11996.5|11991|11996.5|11991|11986|11981|234
1602515400000|2020-10-12 15:10:00|11995|11990.5|11991.5|11986|11995|11991|11989|11984|235
1602515700000|2020-10-12 15:15:00|11992|11984.5|11987.5|11981.5|11992.5|11987|11984|11979|231
1602516000000|2020-10-12 15:20:00|11988|11982|11983|11978.5|11990.5|11985.5|11982|11977|210
1602516300000|2020-10-12 15:25:00|11982.5|11978|11979.5|11974|11986|11980.5|11978.5|11973|197
1602516600000|2020-10-12 15:30:00|11979|11974.5|11975.5|11971|11982.5|11977|11967.5|11962|468
1602516900000|2020-10-12 15:35:00|11976.5|11970.5|11966|11961.5|11976.5|11971.5|11965|11959.5|294
1602517200000|2020-10-12 15:40:00|11965|11959.5|11970.5|11965.5|11971.5|11966.5|11964|11959|90
1602517500000|2020-10-12 15:45:00|11970|11964.5|11963|11957.5|11970|11964.5|11962|11957|67
1602517800000|2020-10-12 15:50:00|11964|11958.5|11966.5|11961|11966.5|11961|11962|11957|41
1602518100000|2020-10-12 15:55:00|11966|11962|11972.5|11967|11972.5|11967|11966|11961|53
1602518400000|2020-10-12 16:00:00|11973|11967.5|11973.5|11967.5|11976|11971|11971|11965.5|33
1602518700000|2020-10-12 16:05:00|11973|11968.5|11975|11970|11976|11970.5|11972.5|11967.5|32
1602519000000|2020-10-12 16:10:00|11976|11970.5|11979|11973|11979|11974|11973.5|11967.5|12
1602519300000|2020-10-12 16:15:00|11977.5|11973.5|11978|11972|11979|11973.5|11975.5|11969.5|63
1602519600000|2020-10-12 16:20:00|11979|11972.5|11983|11977.5|11983|11977.5|11977.5|11972|56
1602519900000|2020-10-12 16:25:00|11982.5|11977|11992|11986|11993.5|11987.5|11982|11977|85
1602520200000|2020-10-12 16:30:00|11991.5|11985.5|11989.5|11983.5|11991.5|11985.5|11988|11982.5|50
1602520500000|2020-10-12 16:35:00|11989|11985.5|11991|11985|11991.5|11986.5|11987|11981.5|37
1602520800000|2020-10-12 16:40:00|11991.5|11985.5|11992|11986|11992|11987|11988|11983|33
1602521100000|2020-10-12 16:45:00|11992.5|11985|11993|11988|11993|11988|11991.5|11985|5
1602521400000|2020-10-12 16:50:00|11994|11988.5|11994|11988.5|11995|11990|11990|11984.5|132
1602521700000|2020-10-12 16:55:00|11993.5|11988|11993|11987.5|11994|11989|11992|11986.5|18
1602522000000|2020-10-12 17:00:00|11992.5|11988|11994|11989.5|11995|11989.5|11991|11986|46
1602522300000|2020-10-12 17:05:00|11994.5|11988.5|11988.5|11983|11994.5|11988.5|11988|11983|89
1602522600000|2020-10-12 17:10:00|11988|11982.5|11987.5|11981.5|11989.5|11983.5|11985|11980|58
1602522900000|2020-10-12 17:15:00|11988|11982|11993|11988|11995|11989.5|11987.5|11981.5|32
1602523200000|2020-10-12 17:20:00|11993.5|11987.5|11997|11992|11997|11992.5|11993.5|11986.5|24
1602523500000|2020-10-12 17:25:00|11996.5|11991.5|11997.5|11991|11998|11993.5|11996|11990|26
1602523800000|2020-10-12 17:30:00|11997|11991.5|11997.5|11992|11999.5|11995|11994.5|11989|121
1602524100000|2020-10-12 17:35:00|11997|11990|11997.5|11992.5|11998|11993.5|11993|11986|71
1602524400000|2020-10-12 17:40:00|11998|11991|11994|11988.5|11998|11993|11991.5|11986.5|40
1602524700000|2020-10-12 17:45:00|11993.5|11988|11992.5|11986.5|11995.5|11990|11989.5|11984|32
1602525000000|2020-10-12 17:50:00|11993.5|11987|11991|11985|11994.5|11989|11990|11985|39
1602525300000|2020-10-12 17:55:00|11991.5|11985.5|11990|11985|11992.5|11987|11990|11985|15
1602525600000|2020-10-12 18:00:00|11990.5|11985.5|11992|11987|11997|11991.5|11990|11985.5|31
1602525900000|2020-10-12 18:05:00|11993|11987.5|11996.5|11991|11996.5|11991|11991.5|11986.5|21
1602526200000|2020-10-12 18:10:00|11996|11990.5|11993|11987|11997.5|11992|11992|11987|40
1602526500000|2020-10-12 18:15:00|11992.5|11986.5|11993.5|11986.5|11993.5|11987|11991|11986|7
1602526800000|2020-10-12 18:20:00|11993|11987|11991.5|11986|11993|11987|11990.5|11985.5|15
1602527100000|2020-10-12 18:25:00|11991|11987.5|11995|11987|11995|11987.5|11991|11986|21
1602527400000|2020-10-12 18:30:00|11995.5|11990|11995|11989|11995.5|11990|11994|11989|2
1602527700000|2020-10-12 18:35:00|11994.5|11988|11994|11987.5|11995.5|11989|11989|11984.5|32
1602528000000|2020-10-12 18:40:00|11993.5|11988|11991|11984|11993.5|11988.5|11988.5|11983|21
1602528300000|2020-10-12 18:45:00|11989.5|11984.5|11981.5|11977|11990|11985|11981|11976|88
1602528600000|2020-10-12 18:50:00|11982.5|11977.5|11984.5|11979|11984.5|11979.5|11980.5|11976|58
1602528900000|2020-10-12 18:55:00|11985|11979.5|11984.5|11979|11985.5|11980|11982.5|11976.5|6
1602529200000|2020-10-12 19:00:00|11985|11976.5|11985.5|11979.5|11985.5|11980.5|11982|11976.5|30
1602529500000|2020-10-12 19:05:00|11985|11978.5|11983|11977.5|11987|11980|11983|11977.5|5
1602529800000|2020-10-12 19:10:00|11984|11978.5|11981|11975|11984.5|11979|11980|11974.5|25
1602530100000|2020-10-12 19:15:00|11981.5|11975.5|11981.5|11975|11983|11976|11979|11974.5|4
1602530400000|2020-10-12 19:20:00|11981|11975.5|11985.5|11979.5|11985.5|11979.5|11981|11975.5|5
1602530700000|2020-10-12 19:25:00|11986|11980|11983|11977|11986|11980|11981|11975|70
1602531000000|2020-10-12 19:30:00|11984|11976.5|11981|11975|11984|11978|11980|11974.5|17
1602531300000|2020-10-12 19:35:00|11980.5|11974.5|11975|11970.5|11982|11976|11975|11970.5|52
1602531600000|2020-10-12 19:40:00|11976.5|11969.5|11974|11969.5|11976.5|11971.5|11973.5|11969|89
1602531900000|2020-10-12 19:45:00|11973.5|11969|11971|11966|11974.5|11969|11970|11964.5|134
1602532200000|2020-10-12 19:50:00|11969|11965.5|11973|11967.5|11974|11968|11969|11964.5|26
1602532500000|2020-10-12 19:55:00|11974|11968|11977|11970.5|11978|11971.5|11973.5|11967.5|156
1602532800000|2020-10-12 20:00:00|11975.5|11970|11975.5|11969.5|11977.5|11972|11972|11966.5|68
1602533100000|2020-10-12 20:05:00|11976.5|11969|11977.5|11971.5|11977.5|11971.5|11976.5|11969|0
1602533400000|2020-10-12 20:10:00|11978|11972|11980|11974.5|11980|11975|11977.5|11971|29
1602533700000|2020-10-12 20:15:00|11979.5|11974|11980|11974.5|11980|11974.5|11979.5|11974|1
1602534000000|2020-10-12 20:20:00|11980.5|11975|11980|11974.5|11980.5|11975|11980|11974.5|0
1602534300000|2020-10-12 20:25:00|11980.5||11980||11980.5||11979.5||0
1602534600000|2020-10-12 20:30:00|11979.5|11975|11980|11974|11980.5|11975|11978.5|11974|7
1602534900000|2020-10-12 20:35:00||11973.5||11973.5||11973.5||11973.5|1
1602535200000|2020-10-12 20:40:00|11979.5|11973|11979.5|11973.5|11980|11973.5|11979.5|11973|6
1602535500000|2020-10-12 20:45:00|11979|11972.5|11978.5|11970|11979.5|11972.5|11978.5|11970|10
1602535800000|2020-10-12 20:50:00|11978|11970.5|11978.5|11973|11978.5|11973|11978|11970.5|1
1602536100000|2020-10-12 20:55:00|11980|11970.5|11979|11969.5|11980|11972|11979|11969.5|5
1602537000000|2020-10-12 21:10:00|11979.5|11970|11983|11965|11983|11970|11979.5|11965|10418566
1602537300000|2020-10-12 21:15:00|11983.2|11965.2|11983|11965|11983.2|11965.2|11982.8|11964.8|0
1602537600000|2020-10-12 21:20:00|11983.2|11965.2|11983.3|11965.3|11983.3|11965.3|11983.2|11965.2|0
1602537900000|2020-10-12 21:25:00|11983.1|11965.1|11983|11965|11983.1|11965.1|11983|11965|0
1602538200000|2020-10-12 21:30:00|11983.1|11965.1|11983.2|11965.2|11983.5|11965.5|11983|11965|0
1602538500000|2020-10-12 21:35:00|11983.1|11965.1|11983.1|11965.1|11983.2|11965.2|11982.7|11964.7|0
1602538800000|2020-10-12 21:40:00|11982.3|11964.3|11982.6|11964.6|11983|11965|11982.1|11964.1|0
1602539100000|2020-10-12 21:45:00|11982.5|11964.5|11982.8|11964.8|11984|11966|11982|11964|0
1602539400000|2020-10-12 21:50:00|11983|11965|11983.4|11965.4|11983.4|11965.4|11982.7|11964.7|0
1602539700000|2020-10-12 21:55:00|11983.6|11965.6|11985.4|11967.4|11987.4|11969.4|11983.5|11965.5|0
1602540000000|2020-10-12 22:00:00|11986.2|11968.2|11992.5|11974.5|11993.1|11975.1|11985.6|11967.6|0
1602540300000|2020-10-12 22:05:00|11991.9|11973.9|11989.8|11971.8|11993.1|11975.1|11989.5|11971.5|0
1602540600000|2020-10-12 22:10:00|11990.1|11972.1|11990.1|11972.1|11993.1|11975.1|11989.5|11971.5|0
1602540900000|2020-10-12 22:15:00|11989.5|11971.5|11990.1|11972.1|11990.7|11972.7|11989.5|11971.5|0
1602541200000|2020-10-12 22:20:00|11989.5|11971.5|11990.5|11972.5|11991.1|11973.1|11989.5|11971.5|0
1602541500000|2020-10-12 22:25:00|11988.8|11970.8|11988.2|11970.2|11988.8|11970.8|11986.4|11968.4|0
1602541800000|2020-10-12 22:30:00|11988.8|11970.8|11983.1|11965.1|11988.8|11970.8|11981|11963|0
1602542100000|2020-10-12 22:35:00|11983.4|11965.4|11986.1|11968.1|11986.4|11968.4|11982.8|11964.8|0
1602542400000|2020-10-12 22:40:00|11986.4|11968.4|11985.2|11967.2|11986.4|11968.4|11984.6|11966.6|0
1602542700000|2020-10-12 22:45:00|11985.5|11967.5|11984.6|11966.6|11987.3|11969.3|11984.6|11966.6|0
1602543000000|2020-10-12 22:50:00|11985.2|11967.2|11985.2|11967.2|11986.4|11968.4|11984.6|11966.6|0
1602543300000|2020-10-12 22:55:00|11984.9|11966.9|11982.2|11964.2|11985.2|11967.2|11980.7|11962.7|0
1602543600000|2020-10-12 23:00:00|11982.5|11964.5|11987|11969|11988.2|11970.2|11982.5|11964.5|0
1602543900000|2020-10-12 23:05:00|11986.4|11968.4|11986.4|11968.4|11987|11969|11985.2|11967.2|0
1602544200000|2020-10-12 23:10:00|11985.8|11967.8|11990.1|11972.1|11990.1|11972.1|11985.8|11967.8|0
1602544500000|2020-10-12 23:15:00|11989.5|11971.5|11987.1|11969.1|11990.1|11972.1|11987.1|11969.1|0
1602544800000|2020-10-12 23:20:00|11987.4|11969.4|11989.8|11971.8|11989.8|11971.8|11986.5|11968.5|0
1602545100000|2020-10-12 23:25:00|11989.2|11971.2|11985.6|11967.6|11989.8|11971.8|11985.1|11967.1|0
1602545400000|2020-10-12 23:30:00|11985.1|11967.1|11984.5|11966.5|11987.4|11969.4|11984.5|11966.5|0
1602545700000|2020-10-12 23:35:00|11985.1|11967.1|11983.6|11965.6|11985.6|11967.6|11982.7|11964.7|0
1602546000000|2020-10-12 23:40:00|11983.9|11965.9|11985.6|11967.6|11986.2|11968.2|11983.3|11965.3|0
1602546300000|2020-10-12 23:45:00|11986.2|11968.2|11985.1|11967.1|11987.4|11969.4|11983.3|11965.3|0
1602546600000|2020-10-12 23:50:00|11985.7|11967.7|11986.3|11968.3|11986.9|11968.9|11984.5|11966.5|0
1602546900000|2020-10-12 23:55:00|11986.9|11968.9|11986.3|11968.3|11988.7|11970.7|11986.3|11968.3|0
1602547200000|2020-10-13 00:00:00|11986.9|11968.9|11978.6|11960.6|11988.7|11970.7|11978|11960|0
1602547500000|2020-10-13 00:05:00|11978|11960|11973.2|11955.2|11980.4|11962.4|11972.9|11954.9|0
1602547800000|2020-10-13 00:10:00|11973.5|11955.5|11968.2|11950.2|11975.9|11957.9|11968.2|11950.2|0
1602548100000|2020-10-13 00:15:00|11969.4|11951.4|11965.7|11947.7|11969.9|11951.9|11962.4|11944.4|0
1602548400000|2020-10-13 00:20:00|11965.1|11947.1|11969.4|11951.4|11969.4|11951.4|11964.6|11946.6|0
1602548700000|2020-10-13 00:25:00|11970|11952|11968.8|11950.8|11970|11952|11965.2|11947.2|0
1602549000000|2020-10-13 00:30:00|11969.1|11951.1|11956.1|11938.1|11969.4|11951.4|11955.5|11937.5|0
1602549300000|2020-10-13 00:35:00|11956.7|11938.7|11961.5|11943.5|11962.7|11944.7|11949.9|11931.9|0
1602549600000|2020-10-13 00:40:00|11960.9|11942.9|11956.7|11938.7|11961.5|11943.5|11953.7|11935.7|0
1602549900000|2020-10-13 00:45:00|11957.3|11939.3|11957.2|11939.2|11959.1|11941.1|11952.5|11934.5|0
1602550200000|2020-10-13 00:50:00|11957.5|11939.5|11956.3|11938.3|11959.3|11941.3|11953.9|11935.9|0
1602550500000|2020-10-13 00:55:00|11956|11938|11959.3|11941.3|11959.9|11941.9|11955.1|11937.1|0
1602550800000|2020-10-13 01:00:00|11958.7|11940.7|11943.8|11935.8|11966.8|11959.3|11943.8|11935.8|359
1602551100000|2020-10-13 01:05:00|11943.3|11940.3|11931.8|11925.3|11946.3|11940.3|11929.8|11923.8|271
1602551400000|2020-10-13 01:10:00|11930.8|11925.8|11921.3|11915.8|11933.8|11926.8|11918.3|11913.3|267
1602551700000|2020-10-13 01:15:00|11923.3|11916.8|11935.3|11927.3|11936.3|11930.3|11923.3|11915.8|125
1602552000000|2020-10-13 01:20:00|11934.8|11925.8|11933.3|11927.8|11934.8|11927.8|11925.3|11918.3|80
1602552300000|2020-10-13 01:25:00|11932.8|11925.8|11930.8|11925.3|11937.8|11932.8|11930.8|11925.3|101
1602552600000|2020-10-13 01:30:00|11931.3|11925.8|11933.3|11928.3|11937.8|11932.3|11930.8|11925.3|145
1602552900000|2020-10-13 01:35:00|11932.8|11926.8|11930.3|11924.8|11934.8|11929.8|11928.8|11923.8|119
1602553200000|2020-10-13 01:40:00|11930.8|11923.8|11928.8|11923.3|11934.8|11929.3|11928.8|11923.3|89
1602553500000|2020-10-13 01:45:00|11928.3|11922.8|11930.3|11925.3|11930.8|11925.8|11919.8|11913.3|124
1602553800000|2020-10-13 01:50:00|11931.8|11925.8|11935.3|11929.3|11936.3|11930.8|11930.8|11925.3|101
1602554100000|2020-10-13 01:55:00|11934.8|11928.8|11927.8|11922.3|11936.3|11930.8|11925.8|11920.8|45
1602554400000|2020-10-13 02:00:00|11927.3|11922.8|11922.3|11916.8|11928.8|11923.3|11921.3|11916.3|82
1602554700000|2020-10-13 02:05:00|11921.8|11916.3|11925.8|11920.3|11925.8|11921.3|11918.8|11913.3|69
1602555000000|2020-10-13 02:10:00|11925.3|11919.8|11926.8|11921.3|11926.8|11922.3|11924.3|11918.3|48
1602555300000|2020-10-13 02:15:00|11926.3|11920.8|11926.3|11920.8|11926.8|11922.3|11924.3|11919.8|43
1602555600000|2020-10-13 02:20:00|11926.8|11921.3|11924.3|11918.8|11926.8|11922.3|11921.8|11916.3|50
1602555900000|2020-10-13 02:25:00|11923.8|11918.3|11926.3|11920.8|11926.3|11920.8|11917.8|11911.3|83
1602556200000|2020-10-13 02:30:00|11926.8|11921.8|11925.3|11919.8|11926.8|11922.3|11923.8|11917.3|61
1602556500000|2020-10-13 02:35:00|11924.8|11919.3|11924.3|11919.3|11927.8|11922.8|11923.8|11918.3|72
1602556800000|2020-10-13 02:40:00|11925.3|11919.8|11925.3|11920.3|11927.8|11922.8|11924.8|11919.8|43
1602557100000|2020-10-13 02:45:00|11925.8|11920.8|11930.3|11925.3|11930.8|11925.8|11925.3|11920.3|32
1602557400000|2020-10-13 02:50:00|11929.8|11925.8|11931.8|11926.3|11934.3|11929.3|11929.8|11924.3|48
1602557700000|2020-10-13 02:55:00|11932.8|11926.8|11933.3|11928.3|11936.8|11931.8|11930.3|11925.3|40
1602558000000|2020-10-13 03:00:00|11934.8|11928.8|11940.8|11935.8|11940.8|11935.8|11933.8|11928.8|90
1602558300000|2020-10-13 03:05:00|11941.8|11936.8|11938.8|11931.8|11941.8|11936.8|11936.8|11931.3|38
1602558600000|2020-10-13 03:10:00|11938.3|11932.3|11936.3|11930.8|11938.3|11933.3|11934.3|11928.8|47
1602558900000|2020-10-13 03:15:00|11935.8|11931.3|11934.3|11928.3|11937.3|11932.3|11932.3|11927.8|45
1602559200000|2020-10-13 03:20:00|11934.8|11928.8|11934.8|11928.3|11935.8|11931.3|11931.8|11926.3|29
1602559500000|2020-10-13 03:25:00|11935.3|11928.8|11932.8|11927.3|11936.8|11932.3|11932.3|11926.8|39
1602559800000|2020-10-13 03:30:00|11932.3|11927.8|11934.8|11928.8|11941.8|11936.3|11931.3|11924.3|200
1602560100000|2020-10-13 03:35:00|11934.3|11928.3|11934.3|11928.8|11934.8|11929.3|11930.8|11924.8|83
1602560400000|2020-10-13 03:40:00|11932.8|11927.8|11927.8|11922.3|11932.8|11928.3|11927.8|11921.8|103
1602560700000|2020-10-13 03:45:00|11928.3|11923.8|11905.9|11901.9|11933.8|11927.8|11881.1|11877.1|464272
1602561000000|2020-10-13 03:50:00|11906.2|11902.2|11910.2|11906.2|11911|11907|11903.5|11899.5|128100
1602561300000|2020-10-13 03:55:00|11911.1|11907.1|11917.7|11913.7|11927.1|11923.1|11908.9|11904.9|284925
1602561600000|2020-10-13 04:00:00|11918.6|11914.6|11932.5|11928.5|11937.7|11933.7|11911.1|11907.1|176475
1602561900000|2020-10-13 04:05:00|11932.3|11928.3|11945.2|11941.2|11947.1|11943.1|11932.3|11928.3|196575
1602562200000|2020-10-13 04:10:00|11945.1|11941.1|11956.1|11952.1|11956.1|11952.1|11935.9|11931.9|175125
1602562500000|2020-10-13 04:15:00|11957.5|11953.5|11949|11945|11962.1|11958.1|11945.2|11941.2|201150
1602562800000|2020-10-13 04:20:00|11949.1|11945.1|11947|11943|11951.6|11947.6|11945|11941|84300
1602563100000|2020-10-13 04:25:00|11946.9|11942.9|11948.4|11944.4|11952.3|11948.3|11941.7|11937.7|69450
1602563400000|2020-10-13 04:30:00|11948.3|11944.3|11951.1|11947.1|11953.7|11949.7|11940.7|11936.7|67125
1602563700000|2020-10-13 04:35:00|11951.9|11947.9|11945.5|11941.5|11952.6|11948.6|11945.5|11941.5|59100
1602564000000|2020-10-13 04:40:00|11943.2|11939.2|11949.8|11945.8|11950.3|11946.3|11937.3|11933.3|70725
1602564300000|2020-10-13 04:45:00|11949.9|11945.9|11957|11953|11961|11957|11949.9|11945.9|118350
1602564600000|2020-10-13 04:50:00|11956|11952|11968.2|11964.2|11971.1|11967.1|11953.1|11949.1|256875
1602564900000|2020-10-13 04:55:00|11968.1|11964.1|11964|11960|11968.2|11964.2|11959.9|11955.9|85050
1602565200000|2020-10-13 05:00:00|11963.8|11959.8|11961.3|11957.3|11964.1|11960.1|11958.3|11954.3|56400
1602565500000|2020-10-13 05:05:00|11961.2|11957.2|11967.5|11963.5|11970.2|11966.2|11956.9|11952.9|81525
1602565800000|2020-10-13 05:10:00|11966.9|11962.9|11973.2|11969.2|11979.9|11975.9|11966.9|11962.9|185700
1602566100000|2020-10-13 05:15:00|11973|11969|11978.1|11974.1|11981.8|11977.8|11972.9|11968.9|118425
1602566400000|2020-10-13 05:20:00|11978.2|11974.2|11973.4|11969.4|11982.7|11978.7|11973.3|11969.3|71100
1602566700000|2020-10-13 05:25:00|11973.3|11969.3|11971.5|11967.5|11977.7|11973.7|11969.5|11965.5|69675
1602567000000|2020-10-13 05:30:00|11971.6|11967.6|11976.4|11972.4|11978.1|11974.1|11966.3|11962.3|68400
1602567300000|2020-10-13 05:35:00|11976.2|11972.2|11974.3|11970.3|11978.1|11974.1|11969.9|11965.9|49275
1602567600000|2020-10-13 05:40:00|11974.7|11970.7|11970.3|11966.3|11977.1|11973.1|11968.5|11964.5|47550
1602567900000|2020-10-13 05:45:00|11970.2|11966.2|11967.3|11963.3|11972.6|11968.6|11965.9|11961.9|48675
1602568200000|2020-10-13 05:50:00|11967.8|11963.8|11971.4|11967.4|11974.1|11970.1|11967|11963|30075
1602568500000|2020-10-13 05:55:00|11970.8|11966.8|11957|11953|11973.4|11969.4|11949.4|11945.4|166350
1602568800000|2020-10-13 06:00:00|11956.9|11952.9|11960.2|11956.2|11961|11957|11954.9|11950.9|49125
1602569100000|2020-10-13 06:05:00|11959.7|11955.7|11957.3|11953.3|11963.3|11959.3|11955.8|11951.8|42750
1602569400000|2020-10-13 06:10:00|11957.6|11953.6|11958.5|11954.5|11958.8|11954.8|11954.8|11950.8|35100
1602569700000|2020-10-13 06:15:00|11958.3|11954.3|11967.8|11963.8|11969|11965|11952.9|11948.9|86925
1602570000000|2020-10-13 06:20:00|11967.2|11963.2|11965|11961|11969.8|11965.8|11961.9|11957.9|44925
1602570300000|2020-10-13 06:25:00|11964.9|11960.9|11958.3|11954.3|11968.6|11964.6|11957.3|11953.3|60975
1602570600000|2020-10-13 06:30:00|11958.4|11954.4|11945.5|11941.5|11960.7|11956.7|11944|11940|141825
1602570900000|2020-10-13 06:35:00|11945.4|11941.4|11939.2|11935.2|11945.8|11941.8|11935|11931|154200
1602571200000|2020-10-13 06:40:00|11938.9|11934.9|11950.4|11946.4|11952.3|11948.3|11938.9|11934.9|72450
1602571500000|2020-10-13 06:45:00|11950.5|11946.5|11935.6|11931.6|11950.7|11946.7|11930.7|11926.7|94050
1602571800000|2020-10-13 06:50:00|11935.9|11931.9|11935.7|11931.7|11945.1|11941.1|11934.4|11930.4|56400
1602572100000|2020-10-13 06:55:00|11936|11932|11945.5|11941.5|11949.7|11945.7|11933.1|11929.1|59550
1602572400000|2020-10-13 07:00:00|11944.9|11940.9|11941.3|11937.3|11946.9|11942.9|11937.6|11933.6|37275
1602572700000|2020-10-13 07:05:00|11941.4|11937.4|11928.4|11924.4|11941.4|11937.4|11922.4|11918.4|128100
1602573000000|2020-10-13 07:10:00|11928.2|11924.2|11930.3|11926.3|11936.3|11932.3|11927.6|11923.6|66600
1602573300000|2020-10-13 07:15:00|11930.5|11926.5|11917.4|11913.4|11931.1|11927.1|11915.6|11911.6|154575
1602573600000|2020-10-13 07:20:00|11917.5|11913.5|11907.5|11903.5|11920.8|11916.8|11907|11903|140925
1602573900000|2020-10-13 07:25:00|11907.4|11903.4|11921.2|11917.2|11921.9|11917.9|11907.4|11903.4|94125
1602574200000|2020-10-13 07:30:00|11920.8|11916.8|11912.2|11908.2|11920.8|11916.8|11906.4|11902.4|106275
1602574500000|2020-10-13 07:35:00|11911.8|11907.8|11913.6|11909.6|11915.3|11911.3|11899.4|11895.4|194175
1602574800000|2020-10-13 07:40:00|11913|11909|11925.5|11921.5|11930.2|11926.2|11913|11909|192600
1602575100000|2020-10-13 07:45:00|11925.8|11921.8|11933.6|11929.6|11936.9|11932.9|11917.7|11913.7|114525
1602575400000|2020-10-13 07:50:00|11933.8|11929.8|11926.3|11922.3|11940.3|11936.3|11926.3|11922.3|95625
1602575700000|2020-10-13 07:55:00|11926.6|11922.6|11923|11919|11928.8|11924.8|11920.8|11916.8|53325
1602576000000|2020-10-13 08:00:00|11922.9|11918.9|11930.1|11926.1|11932.8|11928.8|11920.4|11916.4|59925
1602576300000|2020-10-13 08:05:00|11930.4|11926.4|11935.1|11931.1|11937.1|11933.1|11921.8|11917.8|46725
1602576600000|2020-10-13 08:10:00|11934.9|11930.9|11931|11927|11936.1|11932.1|11927.9|11923.9|43650
1602576900000|2020-10-13 08:15:00|11930.7|11926.7|11916.5|11912.5|11932.4|11928.4|11911.8|11907.8|103575
1602577200000|2020-10-13 08:20:00|11916.6|11912.6|11916.6|11912.6|11920.8|11916.8|11910.1|11906.1|68100
1602577500000|2020-10-13 08:25:00|11916.3|11912.3|11922|11918|11925.3|11921.3|11916.3|11912.3|45825
1602577800000|2020-10-13 08:30:00|11923.6|11919.6|11937.8|11933.8|11947.6|11943.6|11922.7|11918.7|136575
1602578100000|2020-10-13 08:35:00|11937.5|11933.5|11936.5|11932.5|11946.9|11942.9|11932.6|11928.6|116700
1602578400000|2020-10-13 08:40:00|11936.9|11932.9|11942.5|11938.5|11943.4|11939.4|11933.9|11929.9|99825
1602578700000|2020-10-13 08:45:00|11942.7|11938.7|11953.1|11949.1|11955.6|11951.6|11942.7|11938.7|175575
1602579000000|2020-10-13 08:50:00|11952.8|11948.8|11935.8|11931.8|11952.8|11948.8|11930.8|11926.8|169575
1602579300000|2020-10-13 08:55:00|11936|11932|11938.5|11934.5|11945.9|11941.9|11932|11928|86775
1602579600000|2020-10-13 09:00:00|11938.2|11934.2|11940.4|11936.4|11941.8|11937.8|11930|11926|53550
1602579900000|2020-10-13 09:05:00|11939.1|11935.1|11939.8|11935.8|11943.7|11939.7|11936.8|11932.8|41700
1602580200000|2020-10-13 09:10:00|11939.7|11935.7|11944.8|11940.8|11946.7|11942.7|11933.6|11929.6|55350
1602580500000|2020-10-13 09:15:00|11945.2|11941.2|11949.3|11945.3|11951.7|11947.7|11940.4|11936.4|61800
1602580800000|2020-10-13 09:20:00|11948.8|11944.8|11952.9|11948.9|11956.8|11952.8|11948.2|11944.2|77400
1602581100000|2020-10-13 09:25:00|11952.7|11948.7|11947.4|11943.4|11953.8|11949.8|11946.3|11942.3|87825
1602581400000|2020-10-13 09:30:00|11947.8|11943.8|11941.7|11937.7|11952.4|11948.4|11940.2|11936.2|209250
1602581700000|2020-10-13 09:35:00|11942|11938|11937.1|11933.1|11944.6|11940.6|11937.1|11933.1|113250
1602582000000|2020-10-13 09:40:00|11937.2|11933.2|11945.2|11941.2|11947.7|11943.7|11935.5|11931.5|241800
1602582300000|2020-10-13 09:45:00|11945.8|11941.8|11944.7|11940.7|11946.8|11942.8|11940.1|11936.1|148800
1602582600000|2020-10-13 09:50:00|11943.8|11939.8|11937.3|11933.3|11945.1|11941.1|11935.9|11931.9|267450
1602582900000|2020-10-13 09:55:00|11937.4|11933.4|11930.9|11926.9|11938.3|11934.3|11929.3|11925.3|253425
1602583200000|2020-10-13 10:00:00|11933.9|11928.9|11934.4|11928.9|11937.4|11932.4|11925.9|11920.4|291
1602583500000|2020-10-13 10:05:00|11933.9|11928.4|11933.9|11928.4|11934.9|11929.4|11932.4|11925.4|81
1602583800000|2020-10-13 10:10:00|11940.8|11922.8|11941.4|11923.4|11944.3|11926.3|11939.6|11921.6|8435992
1602584100000|2020-10-13 10:15:00|11940.8|11922.8|11944.3|11926.3|11945.5|11927.5|11940.8|11922.8|0
1602584400000|2020-10-13 10:20:00|11944.9|11926.9|11944.3|11926.3|11944.9|11926.9|11943.1|11925.1|0
1602584700000|2020-10-13 10:25:00|11944.9|11926.9|11946.1|11928.1|11946.7|11928.7|11943.7|11925.7|0
1602585000000|2020-10-13 10:30:00|11946.7|11928.7|11947.3|11929.3|11947.3|11929.3|11944.9|11926.9|0
1602585300000|2020-10-13 10:35:00|11946.7|11928.7|11940.8|11922.8|11949.1|11931.1|11940.8|11922.8|0
1602585600000|2020-10-13 10:40:00|11941.4|11923.4|11922.9|11912.9|11941.4|11923.4|11918.4|11911.4|16
1602585900000|2020-10-13 10:45:00|11923.2|11913.2|11923.9|11916.9|11925.7|11916.9|11920.4|11913.2|8
1602586200000|2020-10-13 10:50:00|11925.9|11919.9|11925.9|11918.9|11925.9|11920.9|11922.9|11916.4|28
1602586500000|2020-10-13 10:55:00|11925.4|11918.4|11923.9|11917.4|11925.4|11918.9|11922.4|11916.4|9
1602586800000|2020-10-13 11:00:00|11923.4|11920.4|11930.9|11923.9|11930.9|11923.9|11923.4|11918.4|50
1602587100000|2020-10-13 11:05:00|11930.4|11924.4|11934.4|11928.9|11937.4|11931.4|11928.9|11922.9|42
1602587400000|2020-10-13 11:10:00|11935.4|11929.4|11940.4|11934.9|11940.9|11934.9|11934.9|11929.4|12
1602587700000|2020-10-13 11:15:00|11940.9|11935.9|11940.4|11934.9|11941.4|11935.9|11936.9|11931.9|20
1602588000000|2020-10-13 11:20:00|11942.9|11936.9|11945.9|11940.9|11946.4|11941.4|11939.9|11934.4|31
1602588300000|2020-10-13 11:25:00|11946.4|11941.9|11944.9|11938.4|11947.4|11941.9|11942.9|11937.4|11
1602588600000|2020-10-13 11:30:00|11945.4|11938.9|11948.9|11943.9|11951.4|11945.9|11944.9|11938.9|23
1602588900000|2020-10-13 11:35:00|11949.4|11944.4|11948.4|11942.9|11949.9|11944.9|11946.9|11940.9|22
1602589200000|2020-10-13 11:40:00|11948.9|11941.9|11949.4|11942.9|11949.4|11942.9|11945.4|11939.9|17
1602589500000|2020-10-13 11:45:00|11948.9|11942.4|11941.9|11935.9|11948.9|11942.4|11941.4|11934.9|10
1602589800000|2020-10-13 11:50:00|11941.4|11935.4|11936.9|11931.4|11942.9|11936.9|11936.4|11930.9|45
1602590100000|2020-10-13 11:55:00|11937.4|11931.9|11940.4|11935.4|11941.4|11935.9|11936.9|11931.9|60
1602590400000|2020-10-13 12:00:00|11939.9|11934.4|11941.4|11936.4|11942.4|11937.9|11938.9|11933.9|75
1602590700000|2020-10-13 12:05:00|11940.9|11935.9|11939.4|11933.4|11941.9|11936.4|11938.4|11932.9|31
1602591000000|2020-10-13 12:10:00|11938.9|11933.9|11937.9|11932.4|11940.4|11934.4|11937.4|11932.4|6
1602591300000|2020-10-13 12:15:00|11938.4|11932.9|11939.4|11934.4|11940.4|11934.9|11937.9|11932.9|4
1602591600000|2020-10-13 12:20:00|11938.9|11933.9|11940.9|11935.4|11940.9|11935.4|11937.4|11932.4|45
1602591900000|2020-10-13 12:25:00|11940.4|11934.9|11940.9|11934.9|11941.4|11936.4|11938.4|11932.9|40
1602592200000|2020-10-13 12:30:00|11940.4|11933.9|11940.9|11935.4|11940.9|11935.4|11936.4|11931.4|42
1602592500000|2020-10-13 12:35:00|11941.4|11935.9|11938.9|11930.4|11941.4|11936.9|11938.9|11930.4|17
1602592800000|2020-10-13 12:40:00|11938.4|11929.9|11933.4|11926.4|11938.4|11930.4|11933.4|11925.4|6
1602593100000|2020-10-13 12:45:00|11932.9|11924.9|11912.9|11907.9|11932.9|11924.9|11908.4|11903.4|121
1602593400000|2020-10-13 12:50:00|11912.4|11909.4|11901.4|11895.9|11916.9|11910.4|11894.9|11889.9|225
1602593700000|2020-10-13 12:55:00|11900.9|11895.4|11906.9|11901.4|11912.9|11907.4|11898.4|11893.9|68
1602594000000|2020-10-13 13:00:00|11908.4|11902.4|11890.4|11884.9|11908.4|11902.4|11886.9|11882.4|196
1602594300000|2020-10-13 13:05:00|11889.9|11883.4|11887.9|11882.9|11891.4|11885.9|11882.9|11877.4|230
1602594600000|2020-10-13 13:10:00|11887.4|11883.4|11894.9|11888.9|11894.9|11888.9|11884.9|11879.9|85
1602594900000|2020-10-13 13:15:00|11894.4|11888.4|11882.9|11876.9|11894.9|11889.4|11882.4|11876.4|140
1602595200000|2020-10-13 13:20:00|11882.4|11876.4|11884.9|11879.9|11885.9|11880.4|11878.9|11873.4|34
1602595500000|2020-10-13 13:25:00|11885.9|11880.4|11894.9|11889.9|11895.9|11890.4|11885.9|11880.4|41
1602595800000|2020-10-13 13:30:00|11893.9|11889.4|11897.9|11892.4|11898.9|11893.4|11887.4|11881.4|386
1602596100000|2020-10-13 13:35:00|11898.4|11891.4|11892.9|11887.4|11910.4|11904.9|11892.9|11886.4|146
1602596400000|2020-10-13 13:40:00|11893.9|11887.9|11887.9|11882.4|11900.9|11895.4|11887.4|11882.4|305
1602596700000|2020-10-13 13:45:00|11887.4|11882.9|11890.4|11883.9|11890.4|11883.9|11878.9|11872.4|314
1602597000000|2020-10-13 13:50:00|11889.9|11882.9|11878.9|11873.4|11890.4|11884.4|11876.4|11871.4|78
1602597300000|2020-10-13 13:55:00|11878.4|11872.9|11888.4|11882.4|11888.9|11882.9|11875.9|11869.9|87
1602597600000|2020-10-13 14:00:00|11888.9|11882.9|11875.4|11870.4|11888.9|11883.4|11875.4|11870.4|136
1602597900000|2020-10-13 14:05:00|11876.9|11870.9|11870.4|11863.9|11878.4|11872.4|11863.4|11857.4|179
1602598200000|2020-10-13 14:10:00|11870.9|11862.4|11866.9|11861.4|11872.4|11866.4|11861.4|11855.9|132
1602598500000|2020-10-13 14:15:00|11868.4|11861.9|11873.4|11867.4|11876.9|11871.9|11864.4|11858.9|72
1602598800000|2020-10-13 14:20:00|11873.9|11870.9|11887.4|11881.9|11887.4|11882.4|11873.9|11869.4|92
1602599100000|2020-10-13 14:25:00|11886.9|11882.4|11884.9|11878.9|11891.9|11886.4|11884.4|11878.9|58
1602599400000|2020-10-13 14:30:00|11885.4|11879.4|11884.4|11879.4|11889.9|11885.4|11880.4|11874.9|173
1602599700000|2020-10-13 14:35:00|11884.9|11878.9|11882.9|11876.9|11889.4|11883.9|11880.4|11875.4|200
1602600000000|2020-10-13 14:40:00|11882.4|11876.4|11873.9|11867.4|11882.9|11877.4|11872.4|11867.4|173
1602600300000|2020-10-13 14:45:00|11874.4|11866.9|11870.9|11865.4|11874.9|11867.9|11867.9|11863.4|67
1602600600000|2020-10-13 14:50:00|11871.4|11865.9|11875.9|11870.9|11877.9|11872.4|11870.4|11864.9|67
1602600900000|2020-10-13 14:55:00|11875.4|11869.9|11879.4|11873.9|11880.9|11875.9|11874.9|11869.9|31
1602601200000|2020-10-13 15:00:00|11880.4|11874.9|11876.9|11870.4|11882.4|11876.4|11875.4|11869.9|87
1602601500000|2020-10-13 15:05:00|11876.4|11869.9|11882.4|11876.4|11882.9|11876.9|11875.4|11869.9|78
1602601800000|2020-10-13 15:10:00|11881.9|11876.9|11883.4|11876.4|11884.4|11878.9|11878.4|11871.9|44
1602602100000|2020-10-13 15:15:00|11883.9|11876.9|11884.9|11878.4|11884.9|11879.9|11882.4|11875.9|40
1602602400000|2020-10-13 15:20:00|11885.4|11879.9|11889.9|11883.4|11891.4|11885.4|11884.9|11879.4|41
1602602700000|2020-10-13 15:25:00|11890.4|11883.9|11885.4|11878.9|11892.4|11886.4|11885.4|11878.9|112
1602603000000|2020-10-13 15:30:00|11886.4|11879.4|11889.9|11882.9|11890.4|11882.9|11885.9|11879.4|40
1602603300000|2020-10-13 15:35:00|11890.9|11883.4|11888.9|11882.9|11892.4|11886.4|11888.9|11882.9|54
1602603600000|2020-10-13 15:40:00|11889.9|11883.4|11884.4|11878.4|11892.4|11886.4|11883.4|11878.4|296
1602603900000|2020-10-13 15:45:00|11885.4|11878.9|11884.4|11878.4|11885.4|11879.4|11880.9|11874.9|68
1602604200000|2020-10-13 15:50:00|11884.9|11878.9|11887.4|11881.9|11887.4|11882.4|11884.4|11877.9|40
1602604500000|2020-10-13 15:55:00|11887.9|11880.9|11888.9|11882.9|11891.4|11886.4|11885.9|11879.9|42
1602604800000|2020-10-13 16:00:00|11888.4|11882.4|11885.9|11880.4|11892.4|11886.4|11885.9|11880.4|37
1602605100000|2020-10-13 16:05:00|11886.4|11880.9|11889.4|11882.9|11891.9|11886.4|11885.4|11880.4|36
1602605400000|2020-10-13 16:10:00|11889.9|11883.9|11886.4|11879.9|11889.9|11883.9|11878.4|11872.9|56
1602605700000|2020-10-13 16:15:00|11885.4|11880.4|11886.4|11878.9|11886.9|11880.9|11881.4|11875.9|54
1602606000000|2020-10-13 16:20:00|11885.9|11878.4|11886.9|11880.4|11887.4|11881.9|11882.4|11875.9|14
1602606300000|2020-10-13 16:25:00|11887.4|11879.9|11886.4|11880.4|11888.9|11882.4|11882.4|11876.9|37
1602606600000|2020-10-13 16:30:00|11885.4|11879.9|11885.9|11879.9|11889.4|11882.9|11885.4|11879.9|34
1602606900000|2020-10-13 16:35:00|11886.4|11880.4|11882.9|11876.9|11887.4|11880.4|11880.9|11874.9|42
1602607200000|2020-10-13 16:40:00|11883.4|11877.4|11887.4|11881.9|11888.9|11883.4|11880.9|11875.4|52
1602607500000|2020-10-13 16:45:00|11888.4|11882.4|11891.9|11885.4|11892.4|11886.9|11887.4|11881.9|5
1602607800000|2020-10-13 16:50:00|11891.4|11885.9|11893.9|11887.4|11896.4|11891.4|11890.9|11884.4|53
1602608100000|2020-10-13 16:55:00|11893.4|11887.9|11895.9|11889.9|11897.4|11891.4|11892.9|11886.4|80
1602608400000|2020-10-13 17:00:00|11896.4|11890.4|11886.4|11880.4|11898.4|11892.9|11886.4|11880.4|79
1602608700000|2020-10-13 17:05:00|11887.4|11880.9|11875.4|11869.4|11889.4|11883.4|11874.4|11869.4|75
1602609000000|2020-10-13 17:10:00|11876.4|11869.9|11883.9|11878.4|11884.4|11878.4|11875.4|11869.9|94
1602609300000|2020-10-13 17:15:00|11883.4|11878.9|11891.4|11885.4|11892.9|11887.9|11883.4|11878.4|100
1602609600000|2020-10-13 17:20:00|11890.9|11884.9|11887.9|11881.4|11891.9|11886.9|11881.4|11875.4|62
1602609900000|2020-10-13 17:25:00|11887.4|11880.9|11885.4|11880.4|11890.9|11884.4|11884.4|11878.4|25
1602610200000|2020-10-13 17:30:00|11885.9|11880.9|11884.4|11878.4|11887.9|11881.9|11880.4|11874.9|159
1602610500000|2020-10-13 17:35:00|11883.9|11877.4|11888.4|11882.4|11888.9|11883.4|11880.4|11874.9|42
1602610800000|2020-10-13 17:40:00|11887.9|11883.4|11883.4|11877.4|11891.4|11885.4|11882.4|11876.9|33
1602611100000|2020-10-13 17:45:00|11883.9|11878.4|11888.9|11882.9|11889.9|11883.9|11883.4|11877.4|11
1602611400000|2020-10-13 17:50:00|11888.4|11882.4|11883.4|11877.4|11890.9|11885.4|11882.9|11877.4|28
1602611700000|2020-10-13 17:55:00|11883.9|11878.4|11870.9|11865.4|11884.9|11878.4|11870.9|11865.4|103
1602612000000|2020-10-13 18:00:00|11871.4|11864.9|11875.9|11869.9|11876.4|11870.4|11867.4|11861.9|106
1602612300000|2020-10-13 18:05:00|11875.4|11869.4|11876.9|11870.4|11878.9|11873.9|11873.9|11867.4|102
1602612600000|2020-10-13 18:10:00|11876.4|11870.9|11880.9|11873.9|11882.4|11876.4|11874.4|11867.9|87
1602612900000|2020-10-13 18:15:00|11880.4|11872.9|11885.4|11879.9|11885.9|11880.9|11879.9|11872.4|21
1602613200000|2020-10-13 18:20:00|11884.9|11879.4|11884.9|11879.4|11886.4|11881.4|11881.9|11875.9|11
1602613500000|2020-10-13 18:25:00|11883.9|11878.9|11874.4|11868.4|11883.9|11879.4|11874.4|11868.4|23
1602613800000|2020-10-13 18:30:00|11874.9|11867.4|11878.4|11871.9|11878.9|11872.9|11867.9|11862.4|55
1602614100000|2020-10-13 18:35:00|11877.9|11869.9|11875.9|11867.4|11878.4|11871.9|11872.9|11866.4|6
1602614400000|2020-10-13 18:40:00|11876.4|11867.9|11876.9|11870.9|11877.4|11871.4|11872.4|11865.4|24
1602614700000|2020-10-13 18:45:00|11877.4|11871.4|11878.9|11872.9|11880.9|11873.9|11871.9|11866.4|12
1602615000000|2020-10-13 18:50:00|11878.4|11871.9|11873.4|11866.9|11882.9|11873.9|11872.9|11866.9|27
1602615300000|2020-10-13 18:55:00|11874.4|11865.9|11880.9|11871.9|11882.4|11873.9|11873.9|11865.9|18
1602615600000|2020-10-13 19:00:00|11880.4|11873.4|11885.9|11879.4|11886.4|11880.9|11879.4|11871.9|21
1602615900000|2020-10-13 19:05:00|11885.4|11879.9|11886.9|11881.4|11888.9|11883.4|11885.4|11879.9|50
1602616200000|2020-10-13 19:10:00|11887.4|11881.9|11891.4|11885.4|11893.9|11887.9|11887.4|11881.9|33
1602616500000|2020-10-13 19:15:00|11890.9|11885.9|11895.4|11888.9|11895.4|11888.9|11890.9|11885.4|3
1602616800000|2020-10-13 19:20:00|11894.9|11889.4|11900.4|11894.4|11900.4|11894.4|11894.4|11888.9|1
1602617100000|2020-10-13 19:25:00|11899.9|11893.9|11900.4|11893.9|11903.4|11896.9|11895.9|11890.4|42
1602617400000|2020-10-13 19:30:00|11900.9|11894.4|11901.9|11895.9|11903.4|11897.4|11899.4|11893.9|81
1602617700000|2020-10-13 19:35:00|11902.4|11896.4|11902.4|11896.9|11903.9|11898.4|11898.4|11892.9|108
1602618000000|2020-10-13 19:40:00|11903.9|11897.4|11901.9|11896.4|11904.9|11899.4|11901.9|11895.9|36
1602618300000|2020-10-13 19:45:00|11903.4|11897.4|11898.4|11892.9|11903.4|11897.9|11897.4|11891.9|60
1602618600000|2020-10-13 19:50:00|11898.9|11894.4|11897.4|11891.4|11901.4|11895.4|11897.4|11890.9|26
1602618900000|2020-10-13 19:55:00|11898.4|11891.9|11890.4|11885.4|11898.9|11892.4|11889.9|11884.9|152
1602619200000|2020-10-13 20:00:00|11890.9|11884.9|11890.9|11886.4|11897.9|11890.9|11889.4|11884.9|80
1602619500000|2020-10-13 20:05:00|11891.9|11885.4|11892.4|11884.9|11892.4|11885.9|11888.4|11883.4|11
1602619800000|2020-10-13 20:10:00|11892.9||11892.9||11892.9||11892.9||0
1602620100000|2020-10-13 20:15:00|11893.9|11887.4|11893.9|11887.4|11893.9|11887.4|11893.9|11887.4|3
1602620400000|2020-10-13 20:20:00||11887.9||11887.4||11887.9||11887.4|0
1602620700000|2020-10-13 20:25:00||11887.9||11887.9||11887.9||11887.4|0
1602621000000|2020-10-13 20:30:00|11893.4|11887.4|11894.9|11887.9|11894.9|11887.9|11892.9|11886.9|3
1602621300000|2020-10-13 20:35:00|11895.4|11887.4|11896.9|11887.9|11896.9|11887.9|11895.4|11887.4|6
1602621600000|2020-10-13 20:40:00|11896.4|11888.4|11901.4|11891.4|11901.4|11891.4|11895.9|11888.4|8
1602621900000|2020-10-13 20:45:00||11891.9||11891.9||11891.9||11891.9|1
1602622200000|2020-10-13 20:50:00|11900.9|11892.4|11902.9|11892.9|11902.9|11892.9|11900.9|11892.4|1
1602622500000|2020-10-13 20:55:00|11903.2|11893.2|11905.4|11895.4|11905.4|11895.4|11902.4|11892.4|17
1602623100000|2020-10-13 21:05:00|11904.9||11904.9||11904.9||11904.9||0
1602623400000|2020-10-13 21:10:00|11904.4|11894.9|11906.4|11888.4|11906.4|11894.9|11904.4|11888.4|8474714
1602623700000|2020-10-13 21:15:00|11906.3|11888.3|11905|11887|11906.3|11888.3|11904.7|11886.7|0
1602624000000|2020-10-13 21:20:00|11905.1|11887.1|11904.9|11886.9|11905.3|11887.3|11904.7|11886.7|0
1602624300000|2020-10-13 21:25:00|11904.7|11886.7|11904.7|11886.7|11904.7|11886.7|11904.7|11886.7|0
1602624600000|2020-10-13 21:30:00|11904.6|11886.6|11905.1|11887.1|11905.1|11887.1|11904.4|11886.4|0
1602625200000|2020-10-13 21:40:00|11904.8|11886.8|11904.8|11886.8|11905.3|11887.3|11904.8|11886.8|0
1602625500000|2020-10-13 21:45:00|11904.9|11886.9|11904.8|11886.8|11905.5|11887.5|11904.1|11886.1|0
1602625800000|2020-10-13 21:50:00|11904.9|11886.9|11905.1|11887.1|11905.1|11887.1|11904.7|11886.7|0
1602626100000|2020-10-13 21:55:00|11905|11887|11905.7|11887.7|11905.7|11887.7|11905|11887|0
1602626400000|2020-10-13 22:00:00|11904.9|11886.9|11910.1|11892.1|11911.6|11893.6|11903.2|11885.2|0
1602626700000|2020-10-13 22:05:00|11910.4|11892.4|11912.9|11894.9|11913.5|11895.5|11909.8|11891.8|0
1602627000000|2020-10-13 22:10:00|11913.5|11895.5|11914.1|11896.1|11915.3|11897.3|11912.9|11894.9|0
1602627300000|2020-10-13 22:15:00|11914.4|11896.4|11914.7|11896.7|11917.7|11899.7|11912.9|11894.9|0
1602627600000|2020-10-13 22:20:00|11915.3|11897.3|11915.9|11897.9|11917.1|11899.1|11914.7|11896.7|0
1602627900000|2020-10-13 22:25:00|11915.3|11897.3|11914.7|11896.7|11915.9|11897.9|11914.7|11896.7|0
1602628200000|2020-10-13 22:30:00|11915.3|11897.3|11911.7|11893.7|11915.9|11897.9|11911.1|11893.1|0
1602628500000|2020-10-13 22:35:00|11911.4|11893.4|11911.7|11893.7|11912.3|11894.3|11911.1|11893.1|0
1602628800000|2020-10-13 22:40:00|11912|11894|11917.1|11899.1|11917.7|11899.7|11912|11894|0
1602629100000|2020-10-13 22:45:00|11917.3|11899.3|11921|11903|11921.1|11903.1|11916.7|11898.7|0
1602629400000|2020-10-13 22:50:00|11921.6|11903.6|11924|11906|11924.6|11906.6|11921.6|11903.6|0
1602629700000|2020-10-13 22:55:00|11923.7|11905.7|11920.1|11902.1|11923.7|11905.7|11919.8|11901.8|0
1602630000000|2020-10-13 23:00:00|11920.4|11902.4|11921|11903|11922.2|11904.2|11917.4|11899.4|0
1602630300000|2020-10-13 23:05:00|11921.3|11903.3|11922.4|11904.4|11923.4|11905.4|11920.4|11902.4|0
1602630600000|2020-10-13 23:10:00|11922.1|11904.1|11922.4|11904.4|11923|11905|11920|11902|0
1602630900000|2020-10-13 23:15:00|11923|11905|11923.6|11905.6|11924.8|11906.8|11922.1|11904.1|0
1602631200000|2020-10-13 23:20:00|11922.7|11904.7|11922.4|11904.4|11923|11905|11920|11902|0
1602631500000|2020-10-13 23:25:00|11922.7|11904.7|11924.2|11906.2|11925.4|11907.4|11922.7|11904.7|0
1602631800000|2020-10-13 23:30:00|11923.6|11905.6|11921.8|11903.8|11926|11908|11921.8|11903.8|0
1602632100000|2020-10-13 23:35:00|11922.1|11904.1|11918.8|11900.8|11922.1|11904.1|11918.2|11900.2|0
1602632400000|2020-10-13 23:40:00|11919.1|11901.1|11921.2|11903.2|11922.1|11904.1|11919.1|11901.1|0
1602632700000|2020-10-13 23:45:00|11920.6|11902.6|11921.2|11903.2|11923.6|11905.6|11919.4|11901.4|0
1602633000000|2020-10-13 23:50:00|11920.9|11902.9|11919.4|11901.4|11921.2|11903.2|11918.8|11900.8|0
1602633300000|2020-10-13 23:55:00|11918.8|11900.8|11919.7|11901.7|11920.6|11902.6|11918.8|11900.8|0
1602633600000|2020-10-14 00:00:00|11920|11902|11920.6|11902.6|11923|11905|11912.3|11894.3|0
1602633900000|2020-10-14 00:05:00|11920.3|11902.3|11922.9|11904.9|11931.6|11913.6|11920|11902|0
1602634200000|2020-10-14 00:10:00|11923.2|11905.2|11924.7|11906.7|11925.9|11907.9|11922.9|11904.9|0
1602634500000|2020-10-14 00:15:00|11924.1|11906.1|11923.5|11905.5|11924.7|11906.7|11918.8|11900.8|0
1602634800000|2020-10-14 00:20:00|11922.9|11904.9|11924.1|11906.1|11925.9|11907.9|11921.2|11903.2|0
1602635100000|2020-10-14 00:25:00|11924.4|11906.4|11921.7|11903.7|11924.7|11906.7|11920|11902|0
1602635400000|2020-10-14 00:30:00|11922|11904|11922.3|11904.3|11923.5|11905.5|11921.7|11903.7|0
1602635700000|2020-10-14 00:35:00|11921.7|11903.7|11920|11902|11921.7|11903.7|11920|11902|0
1602636000000|2020-10-14 00:40:00|11920.2|11902.2|11921.7|11903.7|11923.5|11905.5|11920.2|11902.2|0
1602636300000|2020-10-14 00:45:00|11922.3|11904.3|11915.3|11897.3|11922.6|11904.6|11915.3|11897.3|0
1602636600000|2020-10-14 00:50:00|11916.5|11898.5|11916.5|11898.5|11917.6|11899.6|11916.5|11898.5|0
1602636900000|2020-10-14 00:55:00|11915.9|11897.9|11916.5|11898.5|11917.6|11899.6|11915.3|11897.3|0
1602637200000|2020-10-14 01:00:00|11902.6|11892.6|11892.1|11884.1|11902.6|11896.1|11884.6|11878.1|101
1602637500000|2020-10-14 01:05:00|11890.6|11884.6|11892.1|11886.6|11896.6|11890.1|11889.1|11884.1|59
1602637800000|2020-10-14 01:10:00|11891.6|11886.1|11899.6|11893.6|11900.1|11893.6|11888.1|11881.6|81
1602638100000|2020-10-14 01:15:00|11898.6|11893.1|11881.1|11873.1|11898.6|11893.1|11878.6|11872.1|88
1602638400000|2020-10-14 01:20:00|11877.6|11871.1|11863.6|11856.6|11881.1|11871.6|11861.1|11854.6|198
1602638700000|2020-10-14 01:25:00|11864.1|11857.1|11863.6|11856.6|11871.6|11866.6|11861.6|11856.1|137
1602639000000|2020-10-14 01:30:00|11863.1|11856.1|11872.6|11866.6|11872.6|11866.6|11861.6|11856.1|83
1602639300000|2020-10-14 01:35:00|11872.1|11866.1|11872.6|11866.6|11875.1|11870.1|11867.6|11862.6|139
1602639600000|2020-10-14 01:40:00|11872.1|11867.1|11877.1|11872.1|11881.6|11875.6|11870.1|11864.6|97
1602639900000|2020-10-14 01:45:00|11876.6|11870.6|11879.1|11872.1|11882.6|11876.6|11875.6|11869.1|52
1602640200000|2020-10-14 01:50:00|11877.6|11872.6|11878.1|11872.6|11883.1|11877.6|11875.6|11870.6|63
1602640500000|2020-10-14 01:55:00|11878.6|11873.1|11874.1|11868.6|11882.6|11877.6|11874.1|11868.6|47
1602640800000|2020-10-14 02:00:00|11875.6|11869.1|11871.1|11865.1|11877.6|11871.6|11869.1|11864.6|91
1602641100000|2020-10-14 02:05:00|11870.6|11865.6|11876.6|11870.6|11877.6|11871.1|11870.1|11865.6|52
1602641400000|2020-10-14 02:10:00|11876.1|11870.1|11880.6|11874.1|11880.6|11875.1|11875.6|11870.1|22
1602641700000|2020-10-14 02:15:00|11881.6|11876.1|11886.1|11880.6|11887.6|11883.1|11879.1|11874.6|56
1602642000000|2020-10-14 02:20:00|11887.1|11881.6|11890.1|11884.6|11891.1|11885.1|11887.1|11881.6|36
1602642300000|2020-10-14 02:25:00|11889.6|11884.1|11887.6|11881.6|11895.1|11889.6|11886.1|11881.6|77
1602642600000|2020-10-14 02:30:00|11887.1|11882.6|11894.6|11889.1|11895.1|11890.1|11886.6|11882.6|50
1602642900000|2020-10-14 02:35:00|11895.1|11888.6|11887.1|11882.1|11895.1|11890.6|11886.6|11882.1|49
1602643200000|2020-10-14 02:40:00|11886.6|11881.6|11882.1|11876.1|11887.1|11881.6|11879.1|11874.6|38
1602643500000|2020-10-14 02:45:00|11881.6|11876.6|11882.1|11877.1|11885.1|11878.1|11881.1|11876.1|16
1602643800000|2020-10-14 02:50:00|11881.6|11877.6|11879.6|11874.1|11885.1|11878.1|11877.6|11871.1|50
1602644100000|2020-10-14 02:55:00|11878.6|11873.6|11880.1|11875.6|11882.1|11876.6|11877.6|11873.1|31
1602644400000|2020-10-14 03:00:00|11881.6|11876.1|11882.6|11876.6|11884.1|11878.1|11879.1|11873.6|83
1602644700000|2020-10-14 03:05:00|11883.6|11877.1|11888.1|11882.6|11888.1|11882.6|11883.6|11877.1|34
1602645000000|2020-10-14 03:10:00|11889.1|11883.1|11891.1|11885.6|11894.6|11889.6|11889.1|11883.1|108
1602645300000|2020-10-14 03:15:00|11891.6|11886.1|11900.1|11895.1|11902.1|11896.6|11891.1|11885.6|148
1602645600000|2020-10-14 03:20:00|11900.6|11895.6|11900.1|11895.1|11902.6|11897.1|11897.6|11892.6|62
1602645900000|2020-10-14 03:25:00|11901.1|11895.6|11899.1|11894.6|11904.6|11899.6|11899.1|11894.6|78
1602646200000|2020-10-14 03:30:00|11899.6|11894.1|11903.1|11898.1|11904.1|11899.1|11896.1|11891.1|141
1602646500000|2020-10-14 03:35:00|11904.1|11898.6|11901.6|11896.1|11908.1|11903.6|11900.6|11895.6|193
1602646800000|2020-10-14 03:40:00|11902.1|11896.6|11897.1|11892.1|11903.1|11897.1|11894.6|11889.1|129
1602647100000|2020-10-14 03:45:00|11900.6|11894.6|11897.5|11893.5|11910.6|11905.1|11888.7|11884.7|387619
1602647400000|2020-10-14 03:50:00|11897.9|11893.9|11875.2|11871.2|11905.5|11901.5|11873.2|11869.2|357150
1602647700000|2020-10-14 03:55:00|11875.1|11871.1|11884|11880|11887.2|11883.2|11870.2|11866.2|212700
1602648000000|2020-10-14 04:00:00|11883.5|11879.5|11863.7|11859.7|11883.5|11879.5|11859.2|11855.2|377400
1602648300000|2020-10-14 04:05:00|11863|11859|11862.9|11858.9|11871.6|11867.6|11861.3|11857.3|175500
1602648600000|2020-10-14 04:10:00|11862.1|11858.1|11839.3|11835.3|11862.1|11858.1|11836.7|11832.7|435825
1602648900000|2020-10-14 04:15:00|11839.2|11835.2|11837.7|11833.7|11849.1|11845.1|11833.6|11829.6|382275
1602649200000|2020-10-14 04:20:00|11838.9|11834.9|11837.1|11833.1|11845.1|11841.1|11829.8|11825.8|268275
1602649500000|2020-10-14 04:25:00|11837|11833|11845.4|11841.4|11852.2|11848.2|11837|11833|265650
1602649800000|2020-10-14 04:30:00|11845|11841|11844.4|11840.4|11849.4|11845.4|11833.9|11829.9|156300
1602650100000|2020-10-14 04:35:00|11844.3|11840.3|11844.1|11840.1|11846.4|11842.4|11840.4|11836.4|58200
1602650400000|2020-10-14 04:40:00|11843.9|11839.9|11846.6|11842.6|11847.2|11843.2|11839.1|11835.1|68925
1602650700000|2020-10-14 04:45:00|11846.3|11842.3|11847.1|11843.1|11850.2|11846.2|11838.3|11834.3|121350
1602651000000|2020-10-14 04:50:00|11847|11843|11841.3|11837.3|11848.1|11844.1|11841|11837|69375
1602651300000|2020-10-14 04:55:00|11841.6|11837.6|11841.1|11837.1|11843.2|11839.2|11838.9|11834.9|49875
1602651600000|2020-10-14 05:00:00|11840.9|11836.9|11840.6|11836.6|11843.2|11839.2|11836.9|11832.9|54825
1602651900000|2020-10-14 05:05:00|11840.3|11836.3|11846.2|11842.2|11850|11846|11840.3|11836.3|70125
1602652200000|2020-10-14 05:10:00|11845.3|11841.3|11846.9|11842.9|11852.1|11848.1|11842.5|11838.5|160950
1602652500000|2020-10-14 05:15:00|11847.6|11843.6|11851.1|11847.1|11852.6|11848.6|11845.4|11841.4|62850
1602652800000|2020-10-14 05:20:00|11851|11847|11847.3|11843.3|11856|11852|11844.4|11840.4|85125
1602653100000|2020-10-14 05:25:00|11848|11844|11852.1|11848.1|11852.1|11848.1|11844.9|11840.9|35550
1602653400000|2020-10-14 05:30:00|11851.3|11847.3|11851.1|11847.1|11852.1|11848.1|11845.3|11841.3|36000
1602653700000|2020-10-14 05:35:00|11851.2|11847.2|11842.7|11838.7|11852.3|11848.3|11837.9|11833.9|213675
1602654000000|2020-10-14 05:40:00|11842.4|11838.4|11843.1|11839.1|11844.5|11840.5|11840.6|11836.6|35325
1602654300000|2020-10-14 05:45:00|11843.2|11839.2|11822.6|11818.6|11844.1|11840.1|11815|11811|362025
1602654600000|2020-10-14 05:50:00|11822.1|11818.1|11825.8|11821.8|11825.8|11821.8|11812|11808|185250
1602654900000|2020-10-14 05:55:00|11826|11822|11821.9|11817.9|11829.8|11825.8|11821.9|11817.9|75675
1602655200000|2020-10-14 06:00:00|11821.8|11817.8|11826.7|11822.7|11826.9|11822.9|11818.5|11814.5|64200
1602655500000|2020-10-14 06:05:00|11826.8|11822.8|11825.2|11821.2|11830.4|11826.4|11824.5|11820.5|67875
1602655800000|2020-10-14 06:10:00|11825.7|11821.7|11821.5|11817.5|11828.2|11824.2|11818.5|11814.5|87300
1602656100000|2020-10-14 06:15:00|11820.7|11816.7|11826.3|11822.3|11828.7|11824.7|11820.6|11816.6|62775
1602656400000|2020-10-14 06:20:00|11826.1|11822.1|11832|11828|11832|11828|11826.1|11822.1|71775
1602656700000|2020-10-14 06:25:00|11832.1|11828.1|11838.9|11834.9|11840.2|11836.2|11832.1|11828.1|93150
1602657000000|2020-10-14 06:30:00|11839.1|11835.1|11845.2|11841.2|11850.8|11846.8|11839|11835|100050
1602657300000|2020-10-14 06:35:00|11846.2|11842.2|11838.4|11834.4|11846.5|11842.5|11837|11833|52125
1602657600000|2020-10-14 06:40:00|11838.8|11834.8|11844|11840|11844.3|11840.3|11838.8|11834.8|53100
1602657900000|2020-10-14 06:45:00|11844.1|11840.1|11845.4|11841.4|11847.4|11843.4|11842.8|11838.8|42375
1602658200000|2020-10-14 06:50:00|11845.6|11841.6|11867.2|11863.2|11867.2|11863.2|11841.4|11837.4|148350
1602658500000|2020-10-14 06:55:00|11868.7|11864.7|11861.2|11857.2|11875.1|11871.1|11859.2|11855.2|272775
1602658800000|2020-10-14 07:00:00|11860.8|11856.8|11855.2|11851.2|11866.9|11862.9|11852.8|11848.8|96150
1602659100000|2020-10-14 07:05:00|11855.4|11851.4|11850.8|11846.8|11855.4|11851.4|11848.1|11844.1|87000
1602659400000|2020-10-14 07:10:00|11850.9|11846.9|11856.1|11852.1|11858.2|11854.2|11850|11846|41625
1602659700000|2020-10-14 07:15:00|11855.7|11851.7|11855.9|11851.9|11857.3|11853.3|11851.1|11847.1|39600
1602660000000|2020-10-14 07:20:00|11856|11852|11856.2|11852.2|11860.1|11856.1|11853.2|11849.2|31050
1602660300000|2020-10-14 07:25:00|11856.8|11852.8|11852.8|11848.8|11860.4|11856.4|11852.8|11848.8|35100
1602660600000|2020-10-14 07:30:00|11853.4|11849.4|11833.8|11829.8|11856.9|11852.9|11826.8|11822.8|208950
1602660900000|2020-10-14 07:35:00|11833.9|11829.9|11833.7|11829.7|11839.2|11835.2|11832.2|11828.2|76200
1602661200000|2020-10-14 07:40:00|11833.4|11829.4|11838.7|11834.7|11844.7|11840.7|11832.7|11828.7|57525
1602661500000|2020-10-14 07:45:00|11839.5|11835.5|11831.1|11827.1|11839.5|11835.5|11829.2|11825.2|41175
1602661800000|2020-10-14 07:50:00|11830.6|11826.6|11827.4|11823.4|11837.1|11833.1|11823.6|11819.6|62850
1602662100000|2020-10-14 07:55:00|11826.8|11822.8|11830.7|11826.7|11832.2|11828.2|11825.1|11821.1|44325
1602662400000|2020-10-14 08:00:00|11831.5|11827.5|11836.5|11832.5|11840.3|11836.3|11831|11827|103650
1602662700000|2020-10-14 08:05:00|11837.9|11833.9|11840.1|11836.1|11842.8|11838.8|11836.7|11832.7|43425
1602663000000|2020-10-14 08:10:00|11840.6|11836.6|11841|11837|11848.4|11844.4|11840.4|11836.4|70350
1602663300000|2020-10-14 08:15:00|11841.1|11837.1|11845.5|11841.5|11847.9|11843.9|11839|11835|42600
1602663600000|2020-10-14 08:20:00|11845.4|11841.4|11844.4|11840.4|11850.9|11846.9|11844.1|11840.1|46800
1602663900000|2020-10-14 08:25:00|11844.3|11840.3|11857|11853|11858.7|11854.7|11837.9|11833.9|83100
1602664200000|2020-10-14 08:30:00|11859.7|11855.7|11851.3|11847.3|11864.9|11860.9|11848.7|11844.7|131925
1602664500000|2020-10-14 08:35:00|11851.1|11847.1|11853.7|11849.7|11854.9|11850.9|11850|11846|42750
1602664800000|2020-10-14 08:40:00|11853.5|11849.5|11861.2|11857.2|11861.4|11857.4|11851.1|11847.1|68100
1602665100000|2020-10-14 08:45:00|11861.8|11857.8|11876|11872|11878.2|11874.2|11857.2|11853.2|206250
1602665400000|2020-10-14 08:50:00|11875|11871|11915.1|11911.1|11922.9|11918.9|11874.4|11870.4|839025
1602665700000|2020-10-14 08:55:00|11915|11911|11917.8|11913.8|11922|11918|11903.4|11899.4|290925
1602666000000|2020-10-14 09:00:00|11918.4|11914.4|11914.5|11910.5|11936.3|11932.3|11914.5|11910.5|330975
1602666300000|2020-10-14 09:05:00|11914.1|11910.1|11913.6|11909.6|11918.6|11914.6|11908.6|11904.6|191250
1602666600000|2020-10-14 09:10:00|11913.9|11909.9|11931.3|11927.3|11931.3|11927.3|11913.8|11909.8|138825
1602666900000|2020-10-14 09:15:00|11931.4|11927.4|11934.3|11930.3|11939.6|11935.6|11921.1|11917.1|197175
1602667200000|2020-10-14 09:20:00|11935.4|11931.4|11932.3|11928.3|11937.1|11933.1|11928.4|11924.4|149250
1602667500000|2020-10-14 09:25:00|11932.2|11928.2|11966|11962|11972.1|11968.1|11931.8|11927.8|553125
1602667800000|2020-10-14 09:30:00|11965.2|11961.2|11962.4|11958.4|11975.3|11971.3|11959.5|11955.5|354375
1602668100000|2020-10-14 09:35:00|11962.8|11958.8|11969.5|11965.5|11971|11967|11959.3|11955.3|104925
1602668400000|2020-10-14 09:40:00|11970.2|11966.2|11971.7|11967.7|11975.6|11971.6|11966.7|11962.7|172575
1602668700000|2020-10-14 09:45:00|11971.6|11967.6|11992.8|11988.8|11993.9|11989.9|11969.2|11965.2|421875
1602669000000|2020-10-14 09:50:00|11993.6|11989.6|11972.7|11968.7|11994.9|11990.9|11972.6|11968.6|310650
1602669300000|2020-10-14 09:55:00|11972.1|11968.1|11965.3|11961.3|11973.8|11969.8|11962.6|11958.6|434625
1602669600000|2020-10-14 10:00:00|11965.6|11961.1|11964.1|11959.6|11970.1|11965.1|11961.1|11956.1|328
1602669900000|2020-10-14 10:05:00|11964.6|11960.1|11958.6|11951.1|11966.6|11961.1|11956.1|11951.1|305
1602670200000|2020-10-14 10:10:00|11960.8|11942.8|11954.3|11936.3|11961.8|11943.8|11948.1|11930.1|11983876
1602670500000|2020-10-14 10:15:00|11953.7|11935.7|11962.8|11944.8|11964|11946|11953.1|11935.1|0
1602670800000|2020-10-14 10:20:00|11963.4|11945.4|11962.8|11944.8|11965.8|11947.8|11961.6|11943.6|0
1602671100000|2020-10-14 10:25:00|11962.2|11944.2|11959.5|11941.5|11964.6|11946.6|11952.8|11934.8|0
1602671400000|2020-10-14 10:30:00|11959.2|11941.2|11947.5|11929.5|11961.9|11943.9|11942.7|11924.7|0
1602671700000|2020-10-14 10:35:00|11946.6|11928.6|11948.1|11930.1|11948.7|11930.7|11939.2|11921.2|0
1602672000000|2020-10-14 10:40:00|11947.8|11929.8|11952.6|11944.6|11964.1|11954.1|11947.8|11929.8|34
1602672300000|2020-10-14 10:45:00|11954.1|11945.1|11947.6|11941.6|11954.1|11947.1|11946.6|11941.6|70
1602672600000|2020-10-14 10:50:00|11947.1|11942.1|11956.6|11951.1|11958.1|11951.6|11947.1|11942.1|53
1602672900000|2020-10-14 10:55:00|11957.1|11950.6|11956.6|11950.6|11957.6|11952.6|11951.1|11944.6|140
1602673200000|2020-10-14 11:00:00|11955.1|11950.1|11955.6|11949.6|11959.6|11954.1|11953.6|11948.6|78
1602673500000|2020-10-14 11:05:00|11956.1|11950.1|11959.6|11955.1|11962.1|11956.1|11955.1|11950.1|81
1602673800000|2020-10-14 11:10:00|11960.1|11954.1|11961.1|11955.1|11962.1|11956.1|11956.6|11952.1|119
1602674100000|2020-10-14 11:15:00|11960.6|11954.6|11959.1|11953.6|11962.6|11957.6|11955.1|11950.6|51
1602674400000|2020-10-14 11:20:00|11958.6|11953.1|11968.1|11962.6|11969.6|11964.6|11957.6|11953.1|40
1602674700000|2020-10-14 11:25:00|11967.6|11962.1|11967.6|11961.6|11969.1|11962.6|11963.1|11957.6|18
1602675000000|2020-10-14 11:30:00|11968.1|11962.1|11967.1|11961.6|11971.6|11965.1|11965.6|11961.1|106
1602675300000|2020-10-14 11:35:00|11966.6|11961.1|11973.1|11967.6|11975.1|11969.6|11966.6|11961.1|38
1602675600000|2020-10-14 11:40:00|11972.6|11966.1|11968.6|11963.6|11972.6|11967.1|11968.1|11962.6|21
1602675900000|2020-10-14 11:45:00|11969.6|11964.1|11973.6|11967.1|11973.6|11967.6|11966.6|11961.6|113
1602676200000|2020-10-14 11:50:00|11973.1|11969.1|11977.1|11972.6|11977.6|11972.6|11973.1|11968.1|57
1602676500000|2020-10-14 11:55:00|11977.6|11971.6|11982.6|11977.6|11982.6|11978.1|11976.1|11971.1|81
1602676800000|2020-10-14 12:00:00|11982.1|11977.1|11984.1|11977.6|11984.6|11979.6|11980.6|11975.1|73
1602677100000|2020-10-14 12:05:00|11984.6|11978.1|11986.1|11979.6|11988.1|11983.1|11982.6|11977.1|63
1602677400000|2020-10-14 12:10:00|11984.1|11980.1|11983.1|11978.6|11986.1|11981.1|11981.1|11975.6|42
1602677700000|2020-10-14 12:15:00|11982.6|11977.6|11993.1|11988.6|11994.1|11989.6|11982.1|11977.6|74
1602678000000|2020-10-14 12:20:00|11992.6|11987.6|11986.1|11981.1|11993.6|11988.1|11986.1|11981.1|70
1602678300000|2020-10-14 12:25:00|11987.1|11981.6|12000.1|11994.6|12001.1|11996.1|11986.6|11981.6|95
1602678600000|2020-10-14 12:30:00|12000.6|11995.1|12000.1|11994.1|12005.6|12001.1|11999.1|11993.1|182
1602678900000|2020-10-14 12:35:00|11999.6|11994.6|12007.1|12001.6|12010.1|12004.6|11997.6|11991.6|139
1602679200000|2020-10-14 12:40:00|12006.1|12000.1|12006.1|12001.1|12013.1|12008.6|12004.1|11999.1|169
1602679500000|2020-10-14 12:45:00|12007.1|12001.6|12003.6|11998.6|12007.1|12001.6|12001.6|11996.1|105
1602679800000|2020-10-14 12:50:00|12005.1|11999.1|12012.1|12006.6|12013.1|12008.6|12005.1|11999.1|134
1602680100000|2020-10-14 12:55:00|12011.1|12005.6|12008.1|12003.1|12014.1|12009.6|12007.6|12002.6|173
1602680400000|2020-10-14 13:00:00|12008.6|12003.6|12009.1|12003.6|12010.6|12005.1|12004.6|11999.6|91
1602680700000|2020-10-14 13:05:00|12009.6|12004.1|12010.6|12005.6|12012.1|12007.6|12009.1|12004.1|71
1602681000000|2020-10-14 13:10:00|12010.1|12006.1|12012.6|12006.6|12012.6|12008.1|12008.6|12003.6|58
1602681300000|2020-10-14 13:15:00|12012.1|12007.1|12013.1|12007.6|12015.6|12010.6|12012.1|12006.6|141
1602681600000|2020-10-14 13:20:00|12012.6|12006.6|12010.6|12004.6|12014.1|12009.1|12008.6|12004.1|24
1602681900000|2020-10-14 13:25:00|12010.1|12004.1|12006.6|12001.1|12010.1|12004.6|12004.6|11999.1|93
1602682200000|2020-10-14 13:30:00|12007.6|12001.6|12013.1|12007.6|12014.1|12009.1|11996.6|11991.6|396
1602682500000|2020-10-14 13:35:00|12013.6|12008.6|12011.6|12006.1|12016.6|12012.1|12008.6|12004.1|311
1602682800000|2020-10-14 13:40:00|12012.1|12007.1|12019.6|12015.1|12021.1|12016.1|12010.1|12005.1|146
1602683100000|2020-10-14 13:45:00|12019.1|12014.6|12025.1|12020.1|12026.6|12022.1|12019.1|12013.6|259
1602683400000|2020-10-14 13:50:00|12024.6|12019.6|12029.1|12024.6|12030.6|12026.1|12022.1|12016.6|286
1602683700000|2020-10-14 13:55:00|12028.6|12024.1|12026.1|12020.6|12031.6|12026.6|12020.6|12015.1|162
1602684000000|2020-10-14 14:00:00|12026.6|12021.1|12020.6|12015.1|12027.1|12021.6|12018.6|12013.6|176
1602684300000|2020-10-14 14:05:00|12021.1|12015.6|12026.6|12021.6|12028.1|12023.6|12018.1|12013.6|174
1602684600000|2020-10-14 14:10:00|12026.1|12022.1|12021.1|12016.1|12027.1|12022.6|12020.1|12015.1|139
1602684900000|2020-10-14 14:15:00|12020.6|12015.6|12027.1|12021.6|12028.6|12023.1|12020.6|12015.6|155
1602685200000|2020-10-14 14:20:00|12026.6|12022.1|12030.6|12025.6|12031.6|12026.6|12024.1|12019.1|164
1602685500000|2020-10-14 14:25:00|12031.6|12026.1|12021.1|12015.1|12031.6|12026.6|12021.1|12015.1|271
1602685800000|2020-10-14 14:30:00|12021.6|12015.6|12007.1|12002.6|12023.1|12017.6|12007.1|12002.1|219
1602686100000|2020-10-14 14:35:00|12007.6|12002.1|12020.6|12015.6|12021.1|12015.6|12005.1|11999.6|274
1602686400000|2020-10-14 14:40:00|12021.1|12016.1|12023.1|12017.6|12024.6|12019.1|12017.6|12012.6|84
1602686700000|2020-10-14 14:45:00|12022.6|12016.1|12021.6|12016.1|12026.6|12021.6|12021.1|12016.1|164
1602687000000|2020-10-14 14:50:00|12022.1|12016.6|12023.6|12018.6|12027.1|12022.6|12016.1|12011.6|349
1602687300000|2020-10-14 14:55:00|12023.1|12018.1|12021.6|12016.6|12023.1|12018.1|12019.1|12013.6|104
1602687600000|2020-10-14 15:00:00|12022.1|12017.1|12023.6|12018.1|12024.6|12019.1|12015.6|12010.1|228
1602687900000|2020-10-14 15:05:00|12023.1|12018.6|12031.6|12026.1|12034.6|12029.6|12022.6|12018.1|179
1602688200000|2020-10-14 15:10:00|12032.1|12026.6|12031.1|12026.1|12035.6|12031.1|12027.6|12022.6|111
1602688500000|2020-10-14 15:15:00|12031.6|12026.6|12032.6|12028.1|12035.1|12030.1|12029.6|12024.6|277
1602688800000|2020-10-14 15:20:00|12033.1|12028.6|12035.6|12031.1|12038.6|12033.1|12028.6|12022.6|196
1602689100000|2020-10-14 15:25:00|12036.1|12031.6|12026.6|12021.1|12036.6|12032.1|12026.1|12021.1|165
1602689400000|2020-10-14 15:30:00|12027.1|12022.6|12024.6|12019.6|12029.6|12024.1|12023.1|12017.6|101
1602689700000|2020-10-14 15:35:00|12024.1|12019.1|12027.6|12022.6|12030.6|12025.6|12023.1|12017.6|88
1602690000000|2020-10-14 15:40:00|12027.1|12021.1|12026.1|12021.1|12031.6|12026.1|12024.6|12019.1|106
1602690300000|2020-10-14 15:45:00|12025.6|12020.1|12014.1|12009.1|12026.6|12022.1|12012.1|12006.1|137
1602690600000|2020-10-14 15:50:00|12014.6|12009.6|12005.1|12000.1|12017.1|12011.1|12004.6|12000.1|167
1602690900000|2020-10-14 15:55:00|12006.6|12000.6|12007.1|12001.6|12012.6|12007.1|12005.6|12000.6|60
1602691200000|2020-10-14 16:00:00|12006.6|12002.1|12012.1|12006.1|12012.1|12006.6|12005.6|11999.6|89
1602691500000|2020-10-14 16:05:00|12011.6|12006.6|12008.6|12004.1|12015.6|12009.6|12008.6|12003.6|57
1602691800000|2020-10-14 16:10:00|12008.1|12003.6|12000.1|11994.6|12010.1|12004.6|11999.1|11994.1|167
1602692100000|2020-10-14 16:15:00|12000.6|11994.1|11987.1|11982.6|12000.6|11994.6|11986.1|11981.6|148
1602692400000|2020-10-14 16:20:00|11987.6|11981.6|11978.6|11973.6|11990.6|11985.6|11978.6|11973.6|138
1602692700000|2020-10-14 16:25:00|11979.1|11974.6|11990.1|11984.6|11990.1|11984.6|11978.1|11974.1|78
1602693000000|2020-10-14 16:30:00|11989.6|11984.1|11992.6|11986.6|11994.6|11989.6|11984.1|11979.1|81
1602693300000|2020-10-14 16:35:00|11992.1|11986.1|11992.1|11986.6|11995.1|11989.6|11986.1|11979.6|114
1602693600000|2020-10-14 16:40:00|11991.6|11986.1|11997.1|11990.1|11998.1|11992.6|11991.1|11985.1|60
1602693900000|2020-10-14 16:45:00|11995.6|11989.1|11995.6|11990.1|11997.1|11991.6|11991.6|11986.6|36
1602694200000|2020-10-14 16:50:00|11995.1|11989.6|11993.1|11988.1|11997.1|11992.1|11991.6|11986.1|112
1602694500000|2020-10-14 16:55:00|11993.6|11988.6|11994.1|11988.1|11999.6|11994.1|11990.6|11985.1|119
1602694800000|2020-10-14 17:00:00|11993.1|11987.6|11997.6|11992.6|12000.6|11995.1|11992.1|11986.1|55
1602695100000|2020-10-14 17:05:00|11998.1|11993.6|11996.6|11991.1|12000.6|11995.1|11994.6|11989.1|68
1602695400000|2020-10-14 17:10:00|11996.1|11989.6|11996.1|11990.1|11997.6|11992.1|11992.6|11987.1|71
1602695700000|2020-10-14 17:15:00|11995.1|11989.6|11994.1|11988.6|11997.6|11992.1|11992.1|11986.6|46
1602696000000|2020-10-14 17:20:00|11994.6|11989.6|11988.1|11982.6|11996.1|11990.6|11988.1|11982.6|21
1602696300000|2020-10-14 17:25:00|11989.1|11983.1|11986.1|11980.6|11990.1|11984.6|11985.6|11980.6|30
1602696600000|2020-10-14 17:30:00|11987.1|11981.1|11978.6|11973.6|11987.1|11981.1|11978.1|11972.6|44
1602696900000|2020-10-14 17:35:00|11979.1|11973.1|11987.6|11981.6|11987.6|11982.1|11978.6|11973.1|80
1602697200000|2020-10-14 17:40:00|11987.1|11981.1|11987.1|11981.1|11987.6|11982.1|11985.1|11978.1|12
1602697500000|2020-10-14 17:45:00|11988.1|11980.6|11989.6|11984.6|11991.6|11985.6|11985.6|11980.1|89
1602697800000|2020-10-14 17:50:00|11989.1|11983.1|11991.6|11986.1|11991.6|11986.1|11987.6|11982.1|125
1602698100000|2020-10-14 17:55:00|11992.6|11986.6|11989.6|11984.1|11992.6|11986.6|11988.6|11984.1|76
1602698400000|2020-10-14 18:00:00|11990.1|11984.6|11986.6|11981.6|11991.1|11985.6|11986.1|11981.1|74
1602698700000|2020-10-14 18:05:00|11987.1|11982.1|11990.6|11985.6|11992.6|11987.1|11986.6|11981.6|90
1602699000000|2020-10-14 18:10:00|11990.1|11985.1|11994.1|11988.6|11994.1|11989.1|11988.1|11982.6|75
1602699300000|2020-10-14 18:15:00|11993.6|11989.1|11985.6|11980.6|11994.6|11989.6|11985.1|11979.6|65
1602699600000|2020-10-14 18:20:00|11986.1|11981.1|11987.6|11982.1|11990.1|11984.6|11983.1|11978.6|86
1602699900000|2020-10-14 18:25:00|11987.1|11982.6|11980.6|11974.6|11987.6|11982.6|11976.6|11971.6|100
1602700200000|2020-10-14 18:30:00|11979.6|11974.1|11975.6|11969.6|11981.6|11976.1|11975.1|11969.6|74
1602700500000|2020-10-14 18:35:00|11975.1|11970.1|11975.1|11969.6|11977.6|11972.1|11972.6|11967.6|82
1602700800000|2020-10-14 18:40:00|11974.6|11968.6|11974.1|11968.1|11980.1|11974.6|11973.1|11968.1|34
1602701100000|2020-10-14 18:45:00|11975.1|11968.6|11977.6|11971.6|11978.1|11972.6|11972.1|11966.6|57
1602701400000|2020-10-14 18:50:00|11978.1|11972.1|11977.6|11971.1|11978.1|11972.6|11973.1|11967.1|26
1602701700000|2020-10-14 18:55:00|11977.1|11971.6|11979.1|11973.1|11982.1|11976.1|11977.1|11971.1|19
1602702000000|2020-10-14 19:00:00|11980.1|11973.6|11989.6|11983.6|11989.6|11984.1|11979.6|11973.6|60
1602702300000|2020-10-14 19:05:00|11990.1|11985.1|11993.6|11988.6|11997.6|11992.6|11989.6|11983.6|146
1602702600000|2020-10-14 19:10:00|11994.1|11989.1|11995.6|11991.1|11998.1|11993.1|11994.1|11988.6|95
1602702900000|2020-10-14 19:15:00|11996.6|11990.1|11995.1|11989.6|11997.1|11991.6|11993.1|11988.1|27
1602703200000|2020-10-14 19:20:00|11994.6|11990.6|11996.1|11990.6|11997.6|11993.1|11994.6|11989.1|28
1602703500000|2020-10-14 19:25:00|11996.6|11991.6|11994.1|11989.1|11996.6|11992.1|11991.6|11986.1|54
1602703800000|2020-10-14 19:30:00|11993.1|11988.6|11997.1|11991.6|12002.1|11997.1|11991.6|11986.6|123
1602704100000|2020-10-14 19:35:00|11997.6|11992.6|11993.1|11986.6|11998.6|11993.1|11991.1|11986.1|32
1602704400000|2020-10-14 19:40:00|11993.6|11987.1|11997.6|11991.6|11998.1|11993.6|11993.6|11987.1|15
1602704700000|2020-10-14 19:45:00|11997.1|11991.1|11991.1|11984.6|11998.1|11992.6|11988.1|11983.1|46
1602705000000|2020-10-14 19:50:00|11990.6|11983.1|11990.6|11984.1|11993.6|11988.6|11989.1|11983.1|10
1602705300000|2020-10-14 19:55:00|11988.6|11984.6|11986.1|11979.6|11989.6|11984.6|11982.6|11977.6|64
1602705600000|2020-10-14 20:00:00|11984.1|11978.1|11980.1|11975.6|11985.6|11978.6|11980.1|11975.6|38
1602705900000|2020-10-14 20:05:00|11981.6|11974.6|11980.6|11975.6|11981.6|11976.1|11979.1|11974.6|16
1602706200000|2020-10-14 20:10:00|11981.6|11976.1|11980.6|11974.6|11982.6|11977.1|11980.1|11974.6|6
1602706500000|2020-10-14 20:15:00|11980.1|11975.1|11980.1|11975.6|11981.6|11976.6|11978.6|11974.1|22
1602706800000|2020-10-14 20:20:00|11980.6|11975.1|11982.6|11977.1|11982.6|11977.1|11980.6|11975.1|6
1602707100000|2020-10-14 20:25:00|11982.1|11976.6|11983.6|11978.1|11983.6|11978.1|11982.1|11976.6|0
1602707400000|2020-10-14 20:30:00|11983.1||11983.1||11984.1||11983.1||0
1602707700000|2020-10-14 20:35:00|11982.6|11977.6|11982.6|11976.6|11983.6|11977.6|11980.6|11975.1|7
1602708000000|2020-10-14 20:40:00|11982.1|11976.1|11983.6|11976.6|11983.6|11976.6|11982.1|11976.1|0
1602708300000|2020-10-14 20:45:00|11983.1|11976.1|11982.6|11974.1|11983.6|11976.1|11982.6|11974.1|1
1602708600000|2020-10-14 20:50:00|11983.1|11974.6|11983.1|11974.6|11983.1|11974.6|11983.1|11974.1|2
1602708900000|2020-10-14 20:55:00|11982.6|11974.1|11982.6|11973.6|11983.1|11974.6|11981.6|11973.6|10
1602709200000|2020-10-14 21:00:00||11974.1||11973.6||11974.1||11973.6|4
1602709500000|2020-10-14 21:05:00|11980.9|11970.9|11975.1|11965.1|11980.9|11970.9|11975.1|11965.1|26
1602709800000|2020-10-14 21:10:00|11969.1|11964.6|11975.6|11957.6|11975.6|11964.9|11969.1|11957.6|12029606
1602710100000|2020-10-14 21:15:00|11976.2|11958.2|11975.9|11957.9|11976.2|11958.2|11975.9|11957.9|0
1602710400000|2020-10-14 21:20:00|11976.1|11958.1|11976.4|11958.4|11976.4|11958.4|11976.1|11958.1|0
1602710700000|2020-10-14 21:25:00|11976.5|11958.5|11976.9|11958.9|11977.5|11959.5|11976.3|11958.3|0
1602711000000|2020-10-14 21:30:00|11976.7|11958.7|11974.9|11956.9|11976.8|11958.8|11974.3|11956.3|0
1602711300000|2020-10-14 21:35:00|11975|11957|11974.7|11956.7|11975|11957|11974.7|11956.7|0
1602711600000|2020-10-14 21:40:00|11975|11957|11975.4|11957.4|11975.5|11957.5|11975|11957|0
1602711900000|2020-10-14 21:45:00|11975.1|11957.1|11976.4|11958.4|11976.4|11958.4|11975.1|11957.1|0
1602712200000|2020-10-14 21:50:00|11976.5|11958.5|11976.5|11958.5|11977.2|11959.2|11976.5|11958.5|0
1602712500000|2020-10-14 21:55:00|11976.9|11958.9|11976.8|11958.8|11976.9|11958.9|11975.8|11957.8|0
1602712800000|2020-10-14 22:00:00|11976.5|11958.5|11983.8|11965.8|11985|11967|11976.5|11958.5|0
1602713100000|2020-10-14 22:05:00|11984.4|11966.4|11985.6|11967.6|11986.2|11968.2|11983.2|11965.2|0
1602713400000|2020-10-14 22:10:00|11986.2|11968.2|11991|11973|11994|11976|11985.6|11967.6|0
1602713700000|2020-10-14 22:15:00|11991.6|11973.6|11992.2|11974.2|11992.8|11974.8|11991|11973|0
1602714000000|2020-10-14 22:20:00|11992.8|11974.8|11989.8|11971.8|11992.8|11974.8|11989.2|11971.2|0
1602714300000|2020-10-14 22:25:00|11989.2|11971.2|11991|11973|11992.2|11974.2|11988|11970|0
1602714600000|2020-10-14 22:30:00|11991.3|11973.3|11984.4|11966.4|11992.2|11974.2|11984.4|11966.4|0
1602714900000|2020-10-14 22:35:00|11985|11967|11980.1|11962.1|11985|11967|11974.7|11956.7|0
1602715200000|2020-10-14 22:40:00|11980.7|11962.7|11968.8|11950.8|11981|11963|11965.1|11947.1|0
1602715500000|2020-10-14 22:45:00|11969.4|11951.4|11973.6|11955.6|11974.2|11956.2|11964.6|11946.6|0
1602715800000|2020-10-14 22:50:00|11974.2|11956.2|11986|11968|11986.9|11968.9|11971.2|11953.2|0
1602716100000|2020-10-14 22:55:00|11986.3|11968.3|11983.6|11965.6|11986.3|11968.3|11983.3|11965.3|0
1602716400000|2020-10-14 23:00:00|11983.9|11965.9|11984.5|11966.5|11985.7|11967.7|11983.3|11965.3|0
1602716700000|2020-10-14 23:05:00|11984.2|11966.2|11991.4|11973.4|11991.4|11973.4|11983.9|11965.9|0
1602717000000|2020-10-14 23:10:00|11990.8|11972.8|11985.4|11967.4|11992|11974|11984.2|11966.2|0
1602717300000|2020-10-14 23:15:00|11986|11968|11987.3|11969.3|11988.5|11970.5|11982.5|11964.5|0
1602717600000|2020-10-14 23:20:00|11987.9|11969.9|11990.7|11972.7|11991.9|11973.9|11987.6|11969.6|0
1602717900000|2020-10-14 23:25:00|11990.3|11972.3|11993.7|11975.7|11994.9|11976.9|11987.6|11969.6|0
1602718200000|2020-10-14 23:30:00|11994.3|11976.3|11993.6|11975.6|11994.9|11976.9|11993.1|11975.1|0
1602718500000|2020-10-14 23:35:00|11994.3|11976.3|11990.1|11972.1|11994.3|11976.3|11990.1|11972.1|0
1602718800000|2020-10-14 23:40:00|11990.3|11972.3|11990.4|11972.4|11992.5|11974.5|11988.6|11970.6|0
1602719100000|2020-10-14 23:45:00|11990.7|11972.7|11993.2|11975.2|11993.8|11975.8|11988|11970|0
1602719400000|2020-10-14 23:50:00|11992.9|11974.9|11990.4|11972.4|11993.2|11975.2|11989.6|11971.6|0
1602719700000|2020-10-14 23:55:00|11990.8|11972.8|11992|11974|11992.6|11974.6|11990.2|11972.2|0
1602720000000|2020-10-15 00:00:00|11991.4|11973.4|11995.9|11977.9|11996.2|11978.2|11989.2|11971.2|0
1602720300000|2020-10-15 00:05:00|11995.6|11977.6|11991.4|11973.4|11995.6|11977.6|11989|11971|0
1602720600000|2020-10-15 00:10:00|11991.6|11973.6|11991.4|11973.4|11992.6|11974.6|11985.9|11967.9|0
1602720900000|2020-10-15 00:15:00|11991|11973|11987.1|11969.1|11992|11974|11985.9|11967.9|0
1602721200000|2020-10-15 00:20:00|11987.7|11969.7|11986.5|11968.5|11990.2|11972.2|11985.9|11967.9|0
1602721500000|2020-10-15 00:25:00|11987.1|11969.1|11979.6|11961.6|11988.3|11970.3|11979|11961|0
1602721800000|2020-10-15 00:30:00|11979.9|11961.9|11977.3|11959.3|11982.3|11964.3|11976.4|11958.4|0
1602722100000|2020-10-15 00:35:00|11976.4|11958.4|11976.6|11958.6|11980|11962|11975.7|11957.7|0
1602722400000|2020-10-15 00:40:00|11976.9|11958.9|11978.1|11960.1|11978.7|11960.7|11975.7|11957.7|0
1602722700000|2020-10-15 00:45:00|11977.8|11959.8|11966.9|11948.9|11977.8|11959.8|11966|11948|0
1602723000000|2020-10-15 00:50:00|11966.6|11948.6|11967.5|11949.5|11969.9|11951.9|11965.4|11947.4|0
1602723300000|2020-10-15 00:55:00|11966.9|11948.9|11968.7|11950.7|11970.5|11952.5|11965.7|11947.7|0
1602723600000|2020-10-15 01:00:00|11969.3|11951.3|11967.1|11961.1|11981.9|11971.9|11964.6|11951.3|138
1602723900000|2020-10-15 01:05:00|11968.6|11961.6|11979.6|11972.6|11980.1|11973.1|11967.6|11961.1|90
1602724200000|2020-10-15 01:10:00|11979.1|11972.1|11982.1|11976.1|11984.6|11979.6|11975.6|11969.6|52
1602724500000|2020-10-15 01:15:00|11981.6|11975.1|11992.1|11985.6|11995.1|11989.1|11979.6|11973.6|210
1602724800000|2020-10-15 01:20:00|11991.6|11986.1|11974.6|11969.1|11992.1|11987.1|11969.6|11962.1|78
1602725100000|2020-10-15 01:25:00|11975.6|11969.6|11977.6|11970.1|11977.6|11971.6|11972.1|11966.1|24
1602725400000|2020-10-15 01:30:00|11977.1|11971.6|11987.1|11980.1|11987.1|11980.1|11977.1|11971.1|49
1602725700000|2020-10-15 01:35:00|11987.6|11980.6|11975.6|11969.1|11989.1|11983.6|11975.1|11968.6|50
1602726000000|2020-10-15 01:40:00|11975.1|11969.6|11981.6|11973.6|11987.1|11979.6|11975.1|11969.6|38
1602726300000|2020-10-15 01:45:00|11981.1|11972.6|11976.6|11967.6|11981.1|11973.6|11974.6|11966.4|24
1602726600000|2020-10-15 01:50:00|11976.1|11967.1|11979.1|11972.1|11979.6|11974.1|11974.6|11967.1|45
1602726900000|2020-10-15 01:55:00|11979.6|11972.6|11987.1|11980.6|11987.6|11981.1|11979.6|11971.6|68
1602727200000|2020-10-15 02:00:00|11987.6|11981.6|11992.1|11986.6|11992.6|11986.6|11985.1|11978.6|64
1602727500000|2020-10-15 02:05:00|11991.6|11984.6|11997.1|11991.6|11997.6|11992.6|11989.6|11984.1|70
1602727800000|2020-10-15 02:10:00|11996.6|11990.1|11991.6|11984.6|11996.6|11990.6|11989.6|11983.1|18
1602728100000|2020-10-15 02:15:00|11991.1|11985.1|11986.6|11980.6|11993.1|11987.6|11985.6|11978.1|32
1602728400000|2020-10-15 02:20:00|11986.1|11980.1|11985.1|11979.1|11987.1|11980.1|11978.6|11973.6|63
1602728700000|2020-10-15 02:25:00|11985.6|11978.6|11981.6|11975.1|11986.6|11980.1|11979.1|11973.6|38
1602729000000|2020-10-15 02:30:00|11981.1|11976.1|11983.6|11977.1|11983.6|11978.1|11978.1|11973.6|35
1602729300000|2020-10-15 02:35:00|11981.1|11976.6|11981.1|11976.1|11984.1|11978.6|11980.6|11974.6|35
1602729600000|2020-10-15 02:40:00|11980.6|11975.1|11980.1|11973.6|11982.6|11977.1|11977.1|11971.1|91
1602729900000|2020-10-15 02:45:00|11979.6|11973.1|11980.1|11974.6|11982.1|11977.1|11978.6|11972.6|15
1602730200000|2020-10-15 02:50:00|11979.6|11974.1|11971.1|11965.6|11979.6|11974.1|11962.1|11955.6|138
1602730500000|2020-10-15 02:55:00|11971.6|11966.1|11964.1|11958.6|11972.1|11967.1|11962.1|11956.6|438
1602730800000|2020-10-15 03:00:00|11964.6|11959.1|11963.1|11958.1|11969.1|11964.1|11960.1|11954.6|116
1602731100000|2020-10-15 03:05:00|11962.6|11957.1|11967.6|11961.6|11969.6|11964.1|11961.1|11956.1|47
1602731400000|2020-10-15 03:10:00|11968.6|11962.1|11966.6|11961.6|11968.6|11962.6|11964.6|11959.6|53
1602731700000|2020-10-15 03:15:00|11966.1|11961.1|11972.1|11966.6|11972.1|11966.6|11964.1|11959.6|59
1602732000000|2020-10-15 03:20:00|11971.1|11967.1|11966.1|11961.6|11971.1|11967.1|11966.1|11961.1|61
1602732300000|2020-10-15 03:25:00|11965.6|11960.1|11964.1|11957.6|11967.6|11962.6|11962.6|11957.6|50
1602732600000|2020-10-15 03:30:00|11963.6|11958.1|11976.1|11970.6|11979.1|11973.6|11958.1|11952.1|305
1602732900000|2020-10-15 03:35:00|11975.6|11969.6|11979.6|11973.6|11982.6|11976.6|11975.6|11969.6|268
1602733200000|2020-10-15 03:40:00|11979.1|11975.1|11975.1|11967.6|11979.1|11975.1|11972.6|11966.1|227
1602733500000|2020-10-15 03:45:00|11976.6|11970.1|11939.6|11935.6|11986.1|11980.1|11939.6|11935.6|659362
1602733800000|2020-10-15 03:50:00|11939.8|11935.8|11931.9|11927.9|11946.6|11942.6|11931.7|11927.7|451650
1602734100000|2020-10-15 03:55:00|11932|11928|11922.4|11918.4|11934|11930|11913.9|11909.9|279675
1602734400000|2020-10-15 04:00:00|11921.9|11917.9|11905|11901|11921.9|11917.9|11904.2|11900.2|293250
1602734700000|2020-10-15 04:05:00|11904.3|11900.3|11927.5|11923.5|11931.2|11927.2|11901.7|11897.7|341700
1602735000000|2020-10-15 04:10:00|11927.6|11923.6|11930.2|11926.2|11940.8|11936.8|11927.6|11923.6|207525
1602735300000|2020-10-15 04:15:00|11930.4|11926.4|11960.6|11956.6|11964.3|11960.3|11929.4|11925.4|313575
1602735600000|2020-10-15 04:20:00|11961.8|11957.8|11954.3|11950.3|11968.4|11964.4|11951.4|11947.4|231600
1602735900000|2020-10-15 04:25:00|11954.1|11950.1|11954.5|11950.5|11957|11953|11942.5|11938.5|113925
1602736200000|2020-10-15 04:30:00|11954.6|11950.6|11950.2|11946.2|11963|11959|11949.6|11945.6|138450
1602736500000|2020-10-15 04:35:00|11950.1|11946.1|11948.4|11944.4|11955.2|11951.2|11943.6|11939.6|75000
1602736800000|2020-10-15 04:40:00|11948.1|11944.1|11949.6|11945.6|11953.3|11949.3|11944.2|11940.2|66000
1602737100000|2020-10-15 04:45:00|11949|11945|11940.5|11936.5|11949.7|11945.7|11936|11932|109350
1602737400000|2020-10-15 04:50:00|11940.7|11936.7|11923.5|11919.5|11944.6|11940.6|11916.8|11912.8|199425
1602737700000|2020-10-15 04:55:00|11922.3|11918.3|11920|11916|11926.2|11922.2|11916.7|11912.7|151350
1602738000000|2020-10-15 05:00:00|11920.3|11916.3|11930.1|11926.1|11934.3|11930.3|11906.2|11902.2|228300
1602738300000|2020-10-15 05:05:00|11930.5|11926.5|11923.1|11919.1|11934.1|11930.1|11922.2|11918.2|67125
1602738600000|2020-10-15 05:10:00|11922.9|11918.9|11912.2|11908.2|11925.3|11921.3|11909.5|11905.5|134400
1602738900000|2020-10-15 05:15:00|11910.1|11906.1|11918.5|11914.5|11921.1|11917.1|11909.2|11905.2|87750
1602739200000|2020-10-15 05:20:00|11918.9|11914.9|11921.1|11917.1|11925.3|11921.3|11916.5|11912.5|44400
1602739500000|2020-10-15 05:25:00|11921.9|11917.9|11925.1|11921.1|11931.3|11927.3|11921.9|11917.9|53625
1602739800000|2020-10-15 05:30:00|11925.2|11921.2|11919.3|11915.3|11926.7|11922.7|11918.5|11914.5|61200
1602740100000|2020-10-15 05:35:00|11918.1|11914.1|11921.1|11917.1|11924.2|11920.2|11914.8|11910.8|56850
1602740400000|2020-10-15 05:40:00|11921|11917|11923.5|11919.5|11926|11922|11919.3|11915.3|41850
1602740700000|2020-10-15 05:45:00|11923.4|11919.4|11925.9|11921.9|11928.2|11924.2|11917.7|11913.7|47250
1602741000000|2020-10-15 05:50:00|11925.8|11921.8|11913.4|11909.4|11925.8|11921.8|11911|11907|101025
1602741300000|2020-10-15 05:55:00|11912.8|11908.8|11906.7|11902.7|11912.8|11908.8|11896.7|11892.7|217575
1602741600000|2020-10-15 06:00:00|11906.2|11902.2|11887.3|11883.3|11906.2|11902.2|11881.8|11877.8|341775
1602741900000|2020-10-15 06:05:00|11885.6|11881.6|11878.5|11874.5|11887.2|11883.2|11872.4|11868.4|303825
1602742200000|2020-10-15 06:10:00|11877.3|11873.3|11865.5|11861.5|11886.9|11882.9|11864.5|11860.5|198525
1602742500000|2020-10-15 06:15:00|11865.6|11861.6|11872.1|11868.1|11875.8|11871.8|11857.9|11853.9|259800
1602742800000|2020-10-15 06:20:00|11872|11868|11877.7|11873.7|11884.1|11880.1|11871.3|11867.3|100575
1602743100000|2020-10-15 06:25:00|11878.1|11874.1|11882.1|11878.1|11892.4|11888.4|11875.7|11871.7|155400
1602743400000|2020-10-15 06:30:00|11882.5|11878.5|11882.1|11878.1|11893.2|11889.2|11881.5|11877.5|158175
1602743700000|2020-10-15 06:35:00|11881.8|11877.8|11885.9|11881.9|11889.6|11885.6|11877.1|11873.1|53925
1602744000000|2020-10-15 06:40:00|11885.7|11881.7|11883.9|11879.9|11890.4|11886.4|11883|11879|61650
1602744300000|2020-10-15 06:45:00|11883.8|11879.8|11874.4|11870.4|11883.8|11879.8|11873.7|11869.7|64725
1602744600000|2020-10-15 06:50:00|11875.1|11871.1|11881.6|11877.6|11882.9|11878.9|11870.5|11866.5|76275
1602744900000|2020-10-15 06:55:00|11880.7|11876.7|11888.1|11884.1|11894.6|11890.6|11878.2|11874.2|115875
1602745200000|2020-10-15 07:00:00|11889.4|11885.4|11885.2|11881.2|11889.4|11885.4|11876.4|11872.4|79950
1602745500000|2020-10-15 07:05:00|11884.7|11880.7|11879.1|11875.1|11884.7|11880.7|11877.1|11873.1|57525
1602745800000|2020-10-15 07:10:00|11879|11875|11885.4|11881.4|11886.9|11882.9|11870.3|11866.3|85350
1602746100000|2020-10-15 07:15:00|11885.9|11881.9|11891.4|11887.4|11891.4|11887.4|11879.8|11875.8|66525
1602746400000|2020-10-15 07:20:00|11891.1|11887.1|11879|11875|11896.1|11892.1|11878.1|11874.1|77100
1602746700000|2020-10-15 07:25:00|11878.9|11874.9|11880.7|11876.7|11890.1|11886.1|11877.6|11873.6|33300
1602747000000|2020-10-15 07:30:00|11880.3|11876.3|11852.6|11848.6|11881.2|11877.2|11843.7|11839.7|369150
1602747300000|2020-10-15 07:35:00|11851.5|11847.5|11834.4|11830.4|11852|11848|11834.1|11830.1|283275
1602747600000|2020-10-15 07:40:00|11834.2|11830.2|11830.2|11826.2|11840.6|11836.6|11825.3|11821.3|339000
1602747900000|2020-10-15 07:45:00|11831.6|11827.6|11845.5|11841.5|11849.1|11845.1|11822.8|11818.8|288375
1602748200000|2020-10-15 07:50:00|11845.8|11841.8|11842|11838|11848.8|11844.8|11838.1|11834.1|125325
1602748500000|2020-10-15 07:55:00|11842.3|11838.3|11833.6|11829.6|11842.6|11838.6|11828.4|11824.4|120600
1602748800000|2020-10-15 08:00:00|11833.2|11829.2|11816.3|11812.3|11834.8|11830.8|11814.8|11810.8|276300
1602749100000|2020-10-15 08:05:00|11816.5|11812.5|11810.5|11806.5|11822.3|11818.3|11806|11802|391125
1602749400000|2020-10-15 08:10:00|11810.2|11806.2|11813.4|11809.4|11826.1|11822.1|11808.8|11804.8|172350
1602749700000|2020-10-15 08:15:00|11813.2|11809.2|11793.3|11789.3|11813.2|11809.2|11791.9|11787.9|472200
1602750000000|2020-10-15 08:20:00|11792.8|11788.8|11785.9|11781.9|11792.8|11788.8|11769.1|11765.1|542025
1602750300000|2020-10-15 08:25:00|11786.2|11782.2|11784.4|11780.4|11790.3|11786.3|11772.7|11768.7|195600
1602750600000|2020-10-15 08:30:00|11784.9|11780.9|11766|11762|11786.2|11782.2|11761.7|11757.7|310650
1602750900000|2020-10-15 08:35:00|11765.5|11761.5|11739.8|11735.8|11765.7|11761.7|11735.9|11731.9|451200
1602751200000|2020-10-15 08:40:00|11739.6|11735.6|11703.3|11699.3|11739.6|11735.6|11694.2|11690.2|665475
1602751500000|2020-10-15 08:45:00|11703.9|11699.9|11729.8|11725.8|11739.2|11735.2|11703|11699|477000
1602751800000|2020-10-15 08:50:00|11728.6|11724.6|11725.7|11721.7|11739.2|11735.2|11722.2|11718.2|267225
1602752100000|2020-10-15 08:55:00|11728.1|11724.1|11739.6|11735.6|11745.1|11741.1|11725.1|11721.1|231225
1602752400000|2020-10-15 09:00:00|11739.7|11735.7|11714.5|11710.5|11740.1|11736.1|11709.7|11705.7|252975
1602752700000|2020-10-15 09:05:00|11714.9|11710.9|11727.7|11723.7|11727.7|11723.7|11698.7|11694.7|399750
1602753000000|2020-10-15 09:10:00|11725.7|11721.7|11710.6|11706.6|11730.8|11726.8|11709|11705|165150
1602753300000|2020-10-15 09:15:00|11711.1|11707.1|11713.1|11709.1|11731.4|11727.4|11711.1|11707.1|223050
1602753600000|2020-10-15 09:20:00|11712.4|11708.4|11708.3|11704.3|11723.6|11719.6|11705.2|11701.2|133425
1602753900000|2020-10-15 09:25:00|11708.1|11704.1|11726|11722|11728.5|11724.5|11703.8|11699.8|215625
1602754200000|2020-10-15 09:30:00|11725.1|11721.1|11698|11694|11730.2|11726.2|11696.8|11692.8|309675
1602754500000|2020-10-15 09:35:00|11697.3|11693.3|11675.8|11671.8|11697.3|11693.3|11674.3|11670.3|489900
1602754800000|2020-10-15 09:40:00|11675.7|11671.7|11665.4|11661.4|11684|11680|11663.3|11659.3|347700
1602755100000|2020-10-15 09:45:00|11663.8|11659.8|11682.5|11678.5|11682.5|11678.5|11663.8|11659.8|465825
1602755400000|2020-10-15 09:50:00|11683|11679|11668.9|11664.9|11685.3|11681.3|11668.7|11664.7|350025
1602755700000|2020-10-15 09:55:00|11669.1|11665.1|11667.5|11663.5|11669.8|11665.8|11656.7|11652.7|477750
1602756000000|2020-10-15 10:00:00|11667.6|11663.4|11692.6|11687.6|11706.6|11700.1|11667.6|11663.4|1157
1602756300000|2020-10-15 10:05:00|11695.1|11688.6|11695.6|11689.6|11701.6|11696.1|11693.1|11686.4|372
1602756600000|2020-10-15 10:10:00|11698.3|11680.3|11697.7|11679.7|11704.2|11686.2|11697.1|11679.1|16817574
1602756900000|2020-10-15 10:15:00|11698.3|11680.3|11704.8|11686.8|11704.8|11686.8|11691.7|11673.7|0
1602757200000|2020-10-15 10:20:00|11705.2|11687.2|11688.6|11670.6|11705.2|11687.2|11688.3|11670.3|0
1602757500000|2020-10-15 10:25:00|11688.9|11670.9|11688.8|11670.8|11689.2|11671.2|11674.2|11656.2|0
1602757800000|2020-10-15 10:30:00|11688.5|11670.5|11687|11669|11690.6|11672.6|11685.2|11667.2|0
1602758100000|2020-10-15 10:35:00|11687.6|11669.6|11692.4|11674.4|11693.6|11675.6|11686.4|11668.4|0
1602758400000|2020-10-15 10:40:00|11700.9|11690.9|11696.9|11686.9|11700.9|11690.9|11695.9|11685.9|4
1602758700000|2020-10-15 10:45:00|11697.1|11687.1|11697.4|11687.4|11697.6|11690.1|11691.6|11687.1|15
1602759000000|2020-10-15 10:50:00|11693.6|11687.1|11691.1|11686.6|11696.6|11689.6|11691.1|11684.1|61
1602759300000|2020-10-15 10:55:00|11692.1|11687.1|11697.6|11692.1|11697.6|11692.6|11691.1|11687.1|104
1602759600000|2020-10-15 11:00:00|11698.6|11692.6|11707.1|11699.1|11710.6|11706.1|11697.1|11692.6|137
1602759900000|2020-10-15 11:05:00|11706.6|11699.6|11686.6|11678.6|11706.6|11699.6|11685.1|11677.1|228
1602760200000|2020-10-15 11:10:00|11689.1|11679.6|11685.1|11679.6|11690.1|11682.6|11683.1|11676.1|31
1602760500000|2020-10-15 11:15:00|11685.6|11680.6|11689.1|11682.6|11689.1|11683.6|11683.6|11678.1|20
1602760800000|2020-10-15 11:20:00|11688.6|11681.6|11695.6|11690.6|11698.1|11693.1|11687.1|11681.6|18
1602761100000|2020-10-15 11:25:00|11695.1|11689.1|11700.1|11694.1|11700.6|11694.1|11692.1|11685.6|14
1602761400000|2020-10-15 11:30:00|11699.6|11692.1|11690.6|11684.6|11702.1|11696.6|11690.1|11684.6|46
1602761700000|2020-10-15 11:35:00|11692.6|11684.1|11688.6|11681.6|11693.6|11684.1|11686.6|11680.1|6
1602762000000|2020-10-15 11:40:00|11689.1|11681.9|11693.6|11686.1|11694.6|11686.6|11686.6|11681.6|88
1602762300000|2020-10-15 11:45:00|11694.6|11687.6|11692.1|11686.1|11697.6|11691.1|11690.6|11684.6|51
1602762600000|2020-10-15 11:50:00|11693.6|11686.6|11685.6|11678.1|11693.6|11688.1|11684.1|11678.1|34
1602762900000|2020-10-15 11:55:00|11685.1|11679.6|11688.6|11683.1|11690.6|11685.1|11683.6|11679.6|11
1602763200000|2020-10-15 12:00:00|11688.1|11681.6|11683.1|11675.1|11688.1|11681.6|11679.1|11674.6|8
1602763500000|2020-10-15 12:05:00||11674.6||11674.1||11675.1||11673.6|0
1602763800000|2020-10-15 12:10:00||11673.6||11675.1||11675.1||11673.1|2
1602764100000|2020-10-15 12:15:00|11682.6|11674.6|11685.1|11678.1|11685.1|11679.1|11677.1|11671.1|51
1602764400000|2020-10-15 12:20:00|11684.6|11676.6|11691.1|11685.6|11691.6|11686.1|11682.1|11675.1|23
1602764700000|2020-10-15 12:25:00|11690.6|11685.1|11695.1|11688.1|11695.6|11688.6|11690.6|11684.1|10
1602765000000|2020-10-15 12:30:00|11694.6|11687.1|11682.1|11675.1|11694.6|11687.1|11678.6|11672.1|46
1602765300000|2020-10-15 12:35:00|11682.6|11674.6|11696.1|11687.6|11696.6|11688.6|11678.1|11672.6|33
1602765600000|2020-10-15 12:40:00|11695.6|11690.6|11690.6|11684.1|11698.1|11690.6|11689.6|11683.1|24
1602765900000|2020-10-15 12:45:00|11690.1|11685.1|11687.6|11681.6|11693.1|11688.1|11685.6|11680.1|13
1602766200000|2020-10-15 12:50:00|11687.1|11681.1|11684.6|11679.1|11692.1|11686.6|11684.1|11679.1|12
1602766500000|2020-10-15 12:55:00|11686.6|11679.6|11687.6|11681.6|11689.6|11684.1|11683.1|11678.6|34
1602766800000|2020-10-15 13:00:00|11686.1|11681.1|11695.6|11690.1|11696.1|11690.1|11685.1|11679.6|18
1602767100000|2020-10-15 13:05:00|11696.1|11691.1|11694.1|11687.6|11698.6|11693.1|11692.1|11684.6|23
1602767400000|2020-10-15 13:10:00|11691.6|11688.1|11693.1|11687.1|11694.1|11688.1|11689.6|11684.1|25
1602767700000|2020-10-15 13:15:00|11692.6|11686.1|11694.6|11688.6|11694.6|11689.6|11689.6|11684.1|9
1602768000000|2020-10-15 13:20:00|11694.1|11689.1|11697.1|11692.1|11697.1|11692.1|11694.1|11688.1|96
1602768300000|2020-10-15 13:25:00|11697.6|11691.6|11697.6|11692.1|11703.6|11698.6|11697.6|11691.6|71
1602768600000|2020-10-15 13:30:00|11698.1|11692.6|11714.6|11709.1|11717.6|11712.1|11694.6|11688.6|407
1602768900000|2020-10-15 13:35:00|11716.1|11709.6|11717.1|11710.1|11720.6|11715.1|11713.1|11707.1|193
1602769200000|2020-10-15 13:40:00|11716.6|11710.6|11727.1|11718.6|11727.1|11721.6|11714.6|11710.6|152
1602769500000|2020-10-15 13:45:00|11726.6|11719.1|11723.6|11717.6|11727.6|11721.1|11720.6|11714.6|40
1602769800000|2020-10-15 13:50:00|11723.1|11716.6|11729.6|11724.1|11732.1|11727.1|11722.1|11715.6|84
1602770100000|2020-10-15 13:55:00|11730.6|11724.6|11732.1|11726.1|11732.1|11727.6|11723.1|11718.6|99
1602770400000|2020-10-15 14:00:00|11731.6|11725.6|11724.6|11718.1|11732.1|11726.1|11721.6|11716.1|66
1602770700000|2020-10-15 14:05:00|11724.1|11718.6|11726.6|11721.1|11730.6|11724.1|11721.6|11715.1|117
1602771000000|2020-10-15 14:10:00|11726.1|11720.1|11732.1|11727.6|11735.6|11730.6|11725.1|11719.6|239
1602771300000|2020-10-15 14:15:00|11732.6|11727.1|11736.1|11730.6|11742.6|11738.1|11727.6|11721.6|500
1602771600000|2020-10-15 14:20:00|11736.6|11729.6|11733.1|11727.1|11736.6|11730.1|11728.6|11722.1|65
1602771900000|2020-10-15 14:25:00|11732.6|11726.6|11715.6|11710.1|11733.6|11728.6|11715.6|11710.1|77
1602772200000|2020-10-15 14:30:00|11715.1|11711.1|11711.6|11704.6|11722.1|11716.1|11707.6|11702.1|149
1602772500000|2020-10-15 14:35:00|11712.6|11705.1|11712.1|11704.6|11712.6|11707.6|11702.6|11697.1|88
1602772800000|2020-10-15 14:40:00|11711.6|11705.6|11717.1|11710.1|11720.1|11712.6|11709.6|11703.6|118
1602773100000|2020-10-15 14:45:00|11717.6|11711.1|11713.1|11704.6|11717.6|11711.6|11709.6|11704.1|96
1602773400000|2020-10-15 14:50:00|11714.1|11705.1|11716.1|11709.6|11721.1|11715.6|11712.1|11705.1|77
1602773700000|2020-10-15 14:55:00|11715.6|11710.1|11730.1|11724.1|11730.1|11724.1|11709.6|11704.1|60
1602774000000|2020-10-15 15:00:00|11730.6|11724.6|11725.1|11719.1|11732.6|11726.6|11720.6|11714.6|74
1602774300000|2020-10-15 15:05:00|11725.6|11719.6|11730.1|11723.6|11735.1|11730.6|11723.6|11717.1|103
1602774600000|2020-10-15 15:10:00|11729.6|11721.6|11722.6|11716.6|11729.6|11724.1|11720.6|11715.1|67
1602774900000|2020-10-15 15:15:00|11723.1|11717.1|11731.1|11725.1|11732.6|11727.1|11720.6|11715.1|93
1602775200000|2020-10-15 15:20:00|11730.1|11724.6|11734.6|11729.1|11735.6|11730.6|11728.1|11721.1|46
1602775500000|2020-10-15 15:25:00|11735.6|11729.6|11724.6|11718.6|11736.6|11730.6|11722.6|11716.6|110
1602775800000|2020-10-15 15:30:00|11727.1|11719.1|11732.6|11727.1|11735.1|11729.6|11725.1|11719.1|47
1602776100000|2020-10-15 15:35:00|11733.1|11727.6|11733.6|11727.6|11736.1|11731.1|11728.1|11722.6|47
1602776400000|2020-10-15 15:40:00|11733.1|11728.6|11733.6|11727.6|11736.1|11730.6|11732.6|11726.1|19
1602776700000|2020-10-15 15:45:00|11734.1|11728.1|11733.1|11727.1|11737.6|11732.1|11731.6|11725.1|35
1602777000000|2020-10-15 15:50:00|11734.1|11727.6|11727.6|11722.1|11737.6|11732.1|11726.6|11720.6|112
1602777300000|2020-10-15 15:55:00|11727.1|11721.6|11717.6|11712.1|11732.1|11727.1|11716.6|11711.1|188
1602777600000|2020-10-15 16:00:00|11717.1|11711.1|11720.1|11714.6|11722.6|11717.6|11715.1|11709.1|67
1602777900000|2020-10-15 16:05:00|11721.1|11714.1|11718.6|11713.1|11725.6|11719.6|11718.1|11712.6|14
1602778200000|2020-10-15 16:10:00|11719.1|11713.6|11723.6|11718.1|11726.1|11720.6|11718.6|11713.1|20
1602778500000|2020-10-15 16:15:00|11724.1|11717.1|11719.1|11712.1|11726.1|11720.1|11719.1|11711.6|22
1602778800000|2020-10-15 16:20:00|11720.6|11713.6|11723.1|11717.1|11725.6|11719.6|11720.1|11713.6|18
1602779100000|2020-10-15 16:25:00|11723.6|11717.6|11725.1|11719.1|11727.6|11722.1|11723.1|11717.1|19
1602779400000|2020-10-15 16:30:00|11725.6|11718.6|11730.6|11724.6|11730.6|11725.6|11723.1|11717.1|84
1602779700000|2020-10-15 16:35:00|11730.1|11725.1|11733.1|11727.1|11733.6|11727.6|11729.6|11723.6|26
1602780000000|2020-10-15 16:40:00|11732.6|11727.6|11732.1|11726.6|11736.6|11727.6|11732.1|11726.6|8
1602780300000|2020-10-15 16:45:00|11731.6|11726.1|11731.1|11725.1|11731.6|11726.1|11724.6|11718.6|48
1602780600000|2020-10-15 16:50:00|11730.6|11725.6|11733.6|11727.6|11740.6|11735.1|11730.6|11725.1|45
1602780900000|2020-10-15 16:55:00|11733.1|11727.1|11733.6|11728.1|11735.1|11728.6|11729.1|11724.6|25
1602781200000|2020-10-15 17:00:00|11733.1|11727.6|11734.1|11727.1|11737.6|11733.1|11732.6|11726.6|18
1602781500000|2020-10-15 17:05:00|11734.6|11727.6|11736.1|11730.6|11737.1|11731.6|11734.1|11727.6|4
1602781800000|2020-10-15 17:10:00|11735.6|11730.1|11737.6|11732.1|11740.6|11735.6|11735.6|11729.6|48
1602782100000|2020-10-15 17:15:00|11739.1|11732.6|11738.6|11733.1|11741.1|11736.1|11737.1|11730.6|34
1602782400000|2020-10-15 17:20:00|11739.6|11733.6|11738.1|11732.1|11741.6|11734.6|11738.1|11732.1|31
1602782700000|2020-10-15 17:25:00|11738.6|11732.6|11740.1|11734.1|11742.6|11738.1|11738.6|11732.1|89
1602783000000|2020-10-15 17:30:00|11741.1|11734.6|11741.1|11735.6|11742.1|11737.1|11739.1|11733.1|35
1602783300000|2020-10-15 17:35:00|11742.1|11736.6|11742.1|11735.6|11742.6|11738.1|11740.6|11735.1|154
1602783600000|2020-10-15 17:40:00|11741.6|11736.1|11744.1|11738.1|11744.1|11738.6|11740.1|11734.1|83
1602783900000|2020-10-15 17:45:00|11744.6|11739.1|11741.1|11735.1|11744.6|11740.1|11740.1|11734.1|11
1602784200000|2020-10-15 17:50:00|11742.1|11735.6|11743.1|11736.6|11744.1|11738.6|11740.6|11735.1|36
1602784500000|2020-10-15 17:55:00|11742.6|11737.1|11742.1|11737.6|11744.1|11738.6|11740.6|11735.1|29
1602784800000|2020-10-15 18:00:00|11743.1|11737.1|11746.1|11741.1|11746.6|11741.6|11743.1|11736.6|72
1602785100000|2020-10-15 18:05:00|11746.6|11741.6|11746.6|11741.6|11747.1|11742.6|11745.6|11740.6|33
1602785400000|2020-10-15 18:10:00|11746.1|11741.1|11747.1|11742.1|11747.6|11742.6|11744.6|11738.6|36
1602785700000|2020-10-15 18:15:00|11747.6|11742.6|11747.1|11741.6|11747.6|11743.1|11745.1|11740.1|26
1602786000000|2020-10-15 18:20:00|11747.6|11742.1|11749.1|11744.1|11750.1|11745.1|11747.1|11741.6|57
1602786300000|2020-10-15 18:25:00|11749.6|11743.6|11751.6|11746.6|11751.6|11747.1|11748.6|11743.6|35
1602786600000|2020-10-15 18:30:00|11750.6|11746.1|11749.1|11743.1|11750.6|11746.1|11748.6|11743.1|36
1602786900000|2020-10-15 18:35:00|11748.6|11742.6|11738.6|11732.1|11748.6|11743.1|11736.6|11731.1|243
1602787200000|2020-10-15 18:40:00|11738.1|11732.6|11735.1|11729.6|11740.1|11733.6|11735.1|11729.6|21
1602787500000|2020-10-15 18:45:00|11735.6|11730.1|11737.1|11731.1|11737.6|11732.1|11735.1|11729.6|7
1602787800000|2020-10-15 18:50:00|11736.6|11731.6|11743.6|11738.1|11745.1|11739.6|11736.6|11731.1|60
1602788100000|2020-10-15 18:55:00|11744.1|11738.6|11749.1|11743.1|11749.1|11743.6|11743.6|11738.1|6
1602788400000|2020-10-15 19:00:00|11748.6|11742.6|11751.6|11745.6|11751.6|11747.1|11747.6|11742.1|40
1602788700000|2020-10-15 19:05:00|11751.1|11746.1|11745.1|11739.1|11753.6|11748.1|11744.6|11738.6|110
1602789000000|2020-10-15 19:10:00|11745.6|11740.6|11746.6|11737.1|11749.1|11743.1|11745.1|11737.1|74
1602789300000|2020-10-15 19:15:00|11747.6|11737.6|11747.6|11739.6|11749.1|11743.6|11746.1|11737.6|18
1602789600000|2020-10-15 19:20:00|11748.6|11740.1|11745.1|11739.1|11749.6|11742.6|11744.6|11738.6|13
1602789900000|2020-10-15 19:25:00|11743.6|11739.6|11747.6|11742.6|11750.6|11744.6|11743.6|11739.1|28
1602790200000|2020-10-15 19:30:00|11747.1|11742.1|11743.6|11737.1|11747.6|11742.1|11741.1|11735.1|27
1602790500000|2020-10-15 19:35:00|11743.1|11737.6|11745.1|11739.6|11745.1|11739.6|11739.6|11735.1|23
1602790800000|2020-10-15 19:40:00|11746.1|11740.1|11746.6|11741.1|11751.1|11745.6|11744.6|11738.6|79
1602791100000|2020-10-15 19:45:00|11745.6|11741.6|11742.6|11736.6|11748.6|11742.1|11742.1|11736.6|10
1602791400000|2020-10-15 19:50:00|11743.1|11737.1|11740.6|11735.1|11747.1|11740.6|11740.6|11735.1|14
1602791700000|2020-10-15 19:55:00|11741.1|11735.6|11739.1|11732.6|11742.1|11735.6|11737.1|11730.6|30
1602792000000|2020-10-15 20:00:00|11739.6|11733.1|11744.1|11738.6|11745.6|11739.6|11739.6|11732.6|9
1602792300000|2020-10-15 20:05:00|11743.6|11737.1|11746.6|11740.6|11746.6|11740.6|11743.1|11737.1|3
1602792600000|2020-10-15 20:10:00|11747.1|11741.1|11747.1|11741.1|11748.1|11743.1|11746.6|11740.6|5
1602792900000|2020-10-15 20:15:00|11747.6|11741.6|11749.6|11743.1|11749.6|11743.1|11744.6|11739.1|27
1602793200000|2020-10-15 20:20:00|11749.1|11743.6|11749.1|11743.1|11749.6|11743.6|11749.1|11743.1|2
1602793500000|2020-10-15 20:25:00|11748.6|11743.6|11749.6|11743.6|11750.1|11743.6|11748.6|11743.6|2
1602793800000|2020-10-15 20:30:00|11750.1||11750.6||11750.6||11750.1||0
1602794100000|2020-10-15 20:35:00|11750.1|11741.1|11747.6|11740.1|11750.1|11741.1|11747.1|11740.1|13
1602794400000|2020-10-15 20:40:00|11747.1|11740.6|11747.6|11740.1|11748.1|11740.6|11747.1|11740.1|2
1602794700000|2020-10-15 20:45:00|11748.1|11740.6|11747.6|11740.1|11748.1|11740.6|11747.6|11740.1|1
1602795000000|2020-10-15 20:50:00|11748.1|11740.6|11748.1|11739.1|11748.1|11740.6|11747.6|11739.1|3
1602795300000|2020-10-15 20:55:00|11747.6|11744.6|11751.1|11741.1|11751.1|11744.6|11747.6|11741.1|2
1602795600000|2020-10-15 21:00:00|11750.6|11739.6|11749.6|11739.6|11750.6|11739.6|11749.6|11739.6|0
1602796200000|2020-10-15 21:10:00|11756.6|11738.6|11756.6|11738.6|11756.6|11738.6|11756.6|11738.6|16881634
1602796500000|2020-10-15 21:15:00|11755.4|11737.4|11756.3|11738.3|11756.3|11738.3|11755.3|11737.3|0
1602796800000|2020-10-15 21:20:00|11756.1|11738.1|11755.7|11737.7|11756.5|11738.5|11755.7|11737.7|0
1602797100000|2020-10-15 21:25:00|11755.8|11737.8|11756.4|11738.4|11756.9|11738.9|11755.8|11737.8|0
1602797400000|2020-10-15 21:30:00|11758.1|11740.1|11759.8|11741.8|11759.9|11741.9|11758.1|11740.1|0
1602798000000|2020-10-15 21:40:00|11759.7|11741.7|11761.7|11743.7|11762.2|11744.2|11759.7|11741.7|0
1602798300000|2020-10-15 21:45:00|11762.2|11744.2|11760.9|11742.9|11762.2|11744.2|11760.9|11742.9|0
1602798600000|2020-10-15 21:50:00|11760.6|11742.6|11761.8|11743.8|11761.8|11743.8|11759.9|11741.9|0
1602798900000|2020-10-15 21:55:00|11762|11744|11763|11745|11763|11745|11762|11744|0
1602799200000|2020-10-15 22:00:00|11762.6|11744.6|11766.9|11748.9|11768.1|11750.1|11762.6|11744.6|0
1602799500000|2020-10-15 22:05:00|11767.5|11749.5|11764|11746|11767.5|11749.5|11762.2|11744.2|0
1602799800000|2020-10-15 22:10:00|11764.3|11746.3|11764|11746|11766.9|11748.9|11763.4|11745.4|0
1602800100000|2020-10-15 22:15:00|11764.3|11746.3|11764|11746|11764.6|11746.6|11763.4|11745.4|0
1602800400000|2020-10-15 22:20:00|11764.6|11746.6|11763.4|11745.4|11764.6|11746.6|11762.8|11744.8|0
1602800700000|2020-10-15 22:25:00|11764|11746|11764|11746|11764.6|11746.6|11763.4|11745.4|0
1602801000000|2020-10-15 22:30:00|11764.6|11746.6|11761|11743|11764.6|11746.6|11760.4|11742.4|0
1602801300000|2020-10-15 22:35:00|11760.4|11742.4|11761|11743|11761.6|11743.6|11759.8|11741.8|0
1602801600000|2020-10-15 22:40:00|11762.2|11744.2|11761|11743|11763.4|11745.4|11761|11743|0
1602801900000|2020-10-15 22:45:00|11760.7|11742.7|11771.8|11753.8|11771.8|11753.8|11760.7|11742.7|0
1602802200000|2020-10-15 22:50:00|11772.1|11754.1|11770.7|11752.7|11772.1|11754.1|11770.7|11752.7|0
1602802500000|2020-10-15 22:55:00|11771.3|11753.3|11770.1|11752.1|11772.4|11754.4|11770.1|11752.1|0
1602802800000|2020-10-15 23:00:00|11770.4|11752.4|11771.3|11753.3|11771.3|11753.3|11769.5|11751.5|0
1602803100000|2020-10-15 23:05:00|11772.1|11754.1|11774.2|11756.2|11774.2|11756.2|11772.1|11754.1|0
1602803400000|2020-10-15 23:10:00|11776|11758|11780.1|11762.1|11780.1|11762.1|11776|11758|0
1602803700000|2020-10-15 23:15:00|11779.5|11761.5|11779.5|11761.5|11780.7|11762.7|11778.9|11760.9|0
1602804000000|2020-10-15 23:20:00|11778.9|11760.9|11787.9|11769.9|11790|11772|11778.9|11760.9|0
1602804300000|2020-10-15 23:25:00|11788.5|11770.5|11793.1|11775.1|11794.7|11776.7|11787.9|11769.9|0
1602804600000|2020-10-15 23:30:00|11793.7|11775.7|11788.4|11770.4|11793.7|11775.7|11787.2|11769.2|0
1602804900000|2020-10-15 23:35:00|11787.8|11769.8|11794.3|11776.3|11794.9|11776.9|11787.8|11769.8|0
1602805200000|2020-10-15 23:40:00|11793.7|11775.7|11791.2|11773.2|11793.7|11775.7|11790.7|11772.7|0
1602805500000|2020-10-15 23:45:00|11791.8|11773.8|11791.9|11773.9|11791.9|11773.9|11789|11771|0
1602805800000|2020-10-15 23:50:00|11791.3|11773.3|11791.3|11773.3|11791.3|11773.3|11787.8|11769.8|0
1602806100000|2020-10-15 23:55:00|11792.5|11774.5|11789|11771|11793.1|11775.1|11787.8|11769.8|0
1602806400000|2020-10-16 00:00:00|11789.3|11771.3|11789.5|11771.5|11793.5|11775.5|11782|11764|0
1602806700000|2020-10-16 00:05:00|11789.8|11771.8|11792.1|11774.1|11795.1|11777.1|11789.2|11771.2|0
1602807000000|2020-10-16 00:10:00|11793.3|11775.3|11787.4|11769.4|11794.5|11776.5|11785|11767|0
1602807300000|2020-10-16 00:15:00|11788.6|11770.6|11784.5|11766.5|11788.6|11770.6|11780.3|11762.3|0
1602807600000|2020-10-16 00:20:00|11783.9|11765.9|11781.5|11763.5|11785.6|11767.6|11779.1|11761.1|0
1602807900000|2020-10-16 00:25:00|11781.8|11763.8|11789.6|11771.6|11792.6|11774.6|11781.5|11763.5|0
1602808200000|2020-10-16 00:30:00|11789.9|11771.9|11788.4|11770.4|11790.8|11772.8|11787.2|11769.2|0
1602808500000|2020-10-16 00:35:00|11788.7|11770.7|11794.9|11776.9|11795.5|11777.5|11788.4|11770.4|0
1602808800000|2020-10-16 00:40:00|11794.3|11776.3|11789.7|11771.7|11795.5|11777.5|11789.7|11771.7|0
1602809100000|2020-10-16 00:45:00|11787.6|11769.6|11789.1|11771.1|11790.6|11772.6|11787.6|11769.6|0
1602809400000|2020-10-16 00:50:00|11788.8|11770.8|11787.9|11769.9|11793.5|11775.5|11786.4|11768.4|0
1602809700000|2020-10-16 00:55:00|11787.6|11769.6|11787|11769|11788.8|11770.8|11785.3|11767.3|0
1602810000000|2020-10-16 01:00:00|11759|11749|11770|11763|11772.5|11763|11756.5|11747.3|214
1602810300000|2020-10-16 01:05:00|11769.5|11761|11769|11763|11771.5|11766.5|11763.5|11758|152
1602810600000|2020-10-16 01:10:00|11769.5|11761|11763.5|11754|11769.5|11763|11758|11751.5|154
1602810900000|2020-10-16 01:15:00|11763|11754.5|11747|11741.5|11763.5|11754.5|11745.5|11739.5|149
1602811200000|2020-10-16 01:20:00|11747.5|11742|11744.5|11738.5|11750|11744.5|11743|11737.5|94
1602811500000|2020-10-16 01:25:00|11745|11739|11749|11742|11750|11743.5|11744.5|11738.5|39
1602811800000|2020-10-16 01:30:00|11749.5|11742.8|11754.3|11744.3|11760.5|11753.5|11747|11740.5|72
1602812100000|2020-10-16 01:35:00|11754.5|11744.5|11764|11757|11768.5|11760|11754.5|11744.5|75
1602812400000|2020-10-16 01:40:00|11767|11757.5|11763.5|11755|11769.8|11765|11761|11753|82
1602812700000|2020-10-16 01:45:00|11763|11756|11760.5|11754|11765.5|11758.5|11758.5|11753.5|42
1602813000000|2020-10-16 01:50:00|11759.5|11753.5|11755.5|11749.5|11768.5|11759.5|11754|11749|67
1602813300000|2020-10-16 01:55:00|11756|11750|11761.5|11754|11762|11754|11753.5|11747|19
1602813600000|2020-10-16 02:00:00|11761|11754.5|11758.5|11753|11761|11755.5|11754|11749|27
1602813900000|2020-10-16 02:05:00|11759.5|11752.5|11761|11755|11761|11755|11754.5|11749|47
1602814200000|2020-10-16 02:10:00|11762|11755.5|11764.5|11758|11767|11758.5|11758.5|11752|41
1602814500000|2020-10-16 02:15:00|11764|11758.5|11759|11753.5|11767|11761|11759|11753.5|53
1602814800000|2020-10-16 02:20:00|11758.5|11752.5|11760.5|11753|11761.5|11756|11756.5|11751.5|36
1602815100000|2020-10-16 02:25:00|11759.5|11753.5|11757|11751.5|11760.5|11755.5|11755.5|11750.5|51
1602815400000|2020-10-16 02:30:00|11757.5|11752|11757|11751|11760.5|11753|11754.5|11749|40
1602815700000|2020-10-16 02:35:00|11756.5|11750.5|11757|11749.5|11757|11750.5|11751|11745.5|66
1602816000000|2020-10-16 02:40:00|11756.5|11752|11765.5|11758.5|11765.5|11758.5|11755.5|11752|47
1602816300000|2020-10-16 02:45:00|11765|11759|11765|11758.5|11765.5|11760|11762.5|11756|64
1602816600000|2020-10-16 02:50:00|11764.5|11759|11758|11753|11767|11760|11758|11753|120
1602816900000|2020-10-16 02:55:00|11757.5|11753.5|11759.5|11754|11760|11755.5|11755.5|11750.5|115
1602817200000|2020-10-16 03:00:00|11760|11754.5|11760|11754.5|11762.5|11756.5|11758.5|11754|41
1602817500000|2020-10-16 03:05:00|11760.5|11753.5|11751|11745.5|11760.5|11753.5|11747.5|11743|131
1602817800000|2020-10-16 03:10:00|11750.5|11746|11748.5|11743.5|11753|11747.5|11748|11743.5|52
1602818100000|2020-10-16 03:15:00|11749|11744|11748.5|11743|11750|11745|11746|11741|90
1602818400000|2020-10-16 03:20:00|11748|11742.5|11742.5|11737.5|11748.5|11742.5|11742.5|11737|195
1602818700000|2020-10-16 03:25:00|11742|11737|11729.5|11723.5|11742.5|11737.5|11725.5|11720.5|275
1602819000000|2020-10-16 03:30:00|11730|11723|11721.5|11714.5|11736.5|11731|11712.5|11705.5|362
1602819300000|2020-10-16 03:35:00|11721|11715.5|11729|11722|11730.5|11723.5|11716|11709|342
1602819600000|2020-10-16 03:40:00|11728|11723.5|11725.5|11721|11732.5|11727.5|11725.5|11720|330
1602819900000|2020-10-16 03:45:00|11727|11723|11759.6|11755.6|11759.8|11755.8|11719.8|11713.5|724739
1602820200000|2020-10-16 03:50:00|11758.2|11754.2|11747.9|11743.9|11772.1|11768.1|11747.9|11743.9|540975
1602820500000|2020-10-16 03:55:00|11748|11744|11746.1|11742.1|11748|11744|11732.4|11728.4|263850
1602820800000|2020-10-16 04:00:00|11748|11744|11765.2|11761.2|11775.2|11771.2|11748|11744|332775
1602821100000|2020-10-16 04:05:00|11765.9|11761.9|11754.8|11750.8|11772.7|11768.7|11754.8|11750.8|160875
1602821400000|2020-10-16 04:10:00|11756.6|11752.6|11741|11737|11759.9|11755.9|11737|11733|282975
1602821700000|2020-10-16 04:15:00|11740|11736|11711.9|11707.9|11740.7|11736.7|11711.1|11707.1|301650
1602822000000|2020-10-16 04:20:00|11713.1|11709.1|11688.1|11684.1|11719.2|11715.2|11685.1|11681.1|492600
1602822300000|2020-10-16 04:25:00|11688.7|11684.7|11686.8|11682.8|11704|11700|11680.8|11676.8|250125
1602822600000|2020-10-16 04:30:00|11690|11686|11708|11704|11708|11704|11674.1|11670.1|338925
1602822900000|2020-10-16 04:35:00|11708.8|11704.8|11725.5|11721.5|11733.9|11729.9|11700|11696|354900
1602823200000|2020-10-16 04:40:00|11726.8|11722.8|11729.3|11725.3|11729.3|11725.3|11713|11709|141675
1602823500000|2020-10-16 04:45:00|11728.5|11724.5|11729.1|11725.1|11744.3|11740.3|11723.8|11719.8|179025
1602823800000|2020-10-16 04:50:00|11728.8|11724.8|11723.3|11719.3|11741.3|11737.3|11716.2|11712.2|120975
1602824100000|2020-10-16 04:55:00|11723.5|11719.5|11731|11727|11736.1|11732.1|11718.7|11714.7|90450
1602824400000|2020-10-16 05:00:00|11731.8|11727.8|11726.9|11722.9|11741|11737|11721.5|11717.5|135750
1602824700000|2020-10-16 05:05:00|11727|11723|11730|11726|11735.3|11731.3|11723.3|11719.3|60225
1602825000000|2020-10-16 05:10:00|11728.7|11724.7|11737.5|11733.5|11738.5|11734.5|11723.5|11719.5|85725
1602825300000|2020-10-16 05:15:00|11738|11734|11755.4|11751.4|11761.9|11757.9|11729.6|11725.6|234975
1602825600000|2020-10-16 05:20:00|11756.5|11752.5|11755.5|11751.5|11770.1|11766.1|11750|11746|236250
1602825900000|2020-10-16 05:25:00|11755.7|11751.7|11759.5|11755.5|11759.5|11755.5|11743.4|11739.4|76275
1602826200000|2020-10-16 05:30:00|11760.2|11756.2|11753.4|11749.4|11763.8|11759.8|11749.1|11745.1|96900
1602826500000|2020-10-16 05:35:00|11754.1|11750.1|11758.6|11754.6|11764|11760|11748.4|11744.4|129450
1602826800000|2020-10-16 05:40:00|11758.1|11754.1|11763.6|11759.6|11766.5|11762.5|11747.7|11743.7|158475
1602827100000|2020-10-16 05:45:00|11762.2|11758.2|11756|11752|11764.5|11760.5|11750.4|11746.4|52425
1602827400000|2020-10-16 05:50:00|11755.9|11751.9|11752.9|11748.9|11756.9|11752.9|11743.3|11739.3|66600
1602827700000|2020-10-16 05:55:00|11753.3|11749.3|11750.1|11746.1|11756.6|11752.6|11747.2|11743.2|25800
1602828000000|2020-10-16 06:00:00|11748.5|11744.5|11742.4|11738.4|11754.7|11750.7|11738|11734|74175
1602828300000|2020-10-16 06:05:00|11741.8|11737.8|11722|11718|11742.3|11738.3|11715.3|11711.3|164325
1602828600000|2020-10-16 06:10:00|11721.9|11717.9|11711|11707|11721.9|11717.9|11707.3|11703.3|137100
1602828900000|2020-10-16 06:15:00|11711.3|11707.3|11724.1|11720.1|11724.8|11720.8|11697.2|11693.2|178425
1602829200000|2020-10-16 06:20:00|11724.3|11720.3|11725.9|11721.9|11729|11725|11715.3|11711.3|61650
1602829500000|2020-10-16 06:25:00|11725.8|11721.8|11721.5|11717.5|11733.1|11729.1|11719.1|11715.1|77025
1602829800000|2020-10-16 06:30:00|11721.7|11717.7|11756.5|11752.5|11758.3|11754.3|11721.4|11717.4|318825
1602830100000|2020-10-16 06:35:00|11757.5|11753.5|11751.1|11747.1|11768.9|11764.9|11748.8|11744.8|136125
1602830400000|2020-10-16 06:40:00|11751.2|11747.2|11747|11743|11758.4|11754.4|11737.8|11733.8|92625
1602830700000|2020-10-16 06:45:00|11746.7|11742.7|11731.5|11727.5|11747.5|11743.5|11720.8|11716.8|110325
1602831000000|2020-10-16 06:50:00|11731.8|11727.8|11744|11740|11744.4|11740.4|11722.5|11718.5|63675
1602831300000|2020-10-16 06:55:00|11744.2|11740.2|11751.2|11747.2|11751.2|11747.2|11733|11729|72900
1602831600000|2020-10-16 07:00:00|11750.7|11746.7|11748|11744|11759.4|11755.4|11746.9|11742.9|115500
1602831900000|2020-10-16 07:05:00|11748.2|11744.2|11751.6|11747.6|11756.5|11752.5|11743.7|11739.7|67275
1602832200000|2020-10-16 07:10:00|11751.5|11747.5|11766.7|11762.7|11771.6|11767.6|11751.4|11747.4|192525
1602832500000|2020-10-16 07:15:00|11767|11763|11770.4|11766.4|11780.7|11776.7|11761.7|11757.7|292950
1602832800000|2020-10-16 07:20:00|11770.8|11766.8|11757.6|11753.6|11774.1|11770.1|11751.8|11747.8|95775
1602833100000|2020-10-16 07:25:00|11757.4|11753.4|11760.8|11756.8|11769.1|11765.1|11753.7|11749.7|71625
1602833400000|2020-10-16 07:30:00|11760.3|11756.3|11750.1|11746.1|11765.1|11761.1|11750.1|11746.1|84600
1602833700000|2020-10-16 07:35:00|11746.9|11742.9|11762|11758|11766.5|11762.5|11746.6|11742.6|76650
1602834000000|2020-10-16 07:40:00|11762.1|11758.1|11766.6|11762.6|11771|11767|11757.9|11753.9|49275
1602834300000|2020-10-16 07:45:00|11766.3|11762.3|11786.9|11782.9|11791.1|11787.1|11765.2|11761.2|225000
1602834600000|2020-10-16 07:50:00|11787.2|11783.2|11778|11774|11796.9|11792.9|11778|11774|162150
1602834900000|2020-10-16 07:55:00|11778.6|11774.6|11780.3|11776.3|11791.5|11787.5|11776.1|11772.1|78375
1602835200000|2020-10-16 08:00:00|11781.1|11777.1|11773.3|11769.3|11785.1|11781.1|11752.9|11748.9|170550
1602835500000|2020-10-16 08:05:00|11771.9|11767.9|11758.5|11754.5|11773.8|11769.8|11757.7|11753.7|67800
1602835800000|2020-10-16 08:10:00|11758|11754|11753.1|11749.1|11762.7|11758.7|11750.6|11746.6|95175
1602836100000|2020-10-16 08:15:00|11752.8|11748.8|11750.6|11746.6|11759.6|11755.6|11735.8|11731.8|230100
1602836400000|2020-10-16 08:20:00|11751.2|11747.2|11767.9|11763.9|11774|11770|11740.4|11736.4|149400
1602836700000|2020-10-16 08:25:00|11767.7|11763.7|11772.3|11768.3|11777.8|11773.8|11763.4|11759.4|94050
1602837000000|2020-10-16 08:30:00|11771.7|11767.7|11777.3|11773.3|11782.5|11778.5|11756.2|11752.2|85500
1602837300000|2020-10-16 08:35:00|11777.8|11773.8|11773|11769|11779|11775|11764.9|11760.9|52050
1602837600000|2020-10-16 08:40:00|11772.9|11768.9|11770.3|11766.3|11777.9|11773.9|11762.6|11758.6|70875
1602837900000|2020-10-16 08:45:00|11770.4|11766.4|11762.4|11758.4|11774.4|11770.4|11754.3|11750.3|75525
1602838200000|2020-10-16 08:50:00|11762|11758|11762.6|11758.6|11762.9|11758.9|11747|11743|122325
1602838500000|2020-10-16 08:55:00|11764.5|11760.5|11768.6|11764.6|11769.9|11765.9|11755.3|11751.3|70425
1602838800000|2020-10-16 09:00:00|11768.8|11764.8|11777.8|11773.8|11784|11780|11768.7|11764.7|141825
1602839100000|2020-10-16 09:05:00|11778|11774|11769.9|11765.9|11778.6|11774.6|11759.8|11755.8|59025
1602839400000|2020-10-16 09:10:00|11770.8|11766.8|11762.1|11758.1|11773.5|11769.5|11762.1|11758.1|39300
1602839700000|2020-10-16 09:15:00|11760.5|11756.5|11763.7|11759.7|11769.3|11765.3|11757.3|11753.3|70200
1602840000000|2020-10-16 09:20:00|11763.5|11759.5|11764.5|11760.5|11774.5|11770.5|11761.6|11757.6|82350
1602840300000|2020-10-16 09:25:00|11765|11761|11770|11766|11773|11769|11760.8|11756.8|166725
1602840600000|2020-10-16 09:30:00|11769.8|11765.8|11763.8|11759.8|11771.3|11767.3|11759.2|11755.2|191625
1602840900000|2020-10-16 09:35:00|11762.7|11758.7|11768.4|11764.4|11769|11765|11758.3|11754.3|101100
1602841200000|2020-10-16 09:40:00|11768.5|11764.5|11765.1|11761.1|11769.1|11765.1|11756.8|11752.8|138150
1602841500000|2020-10-16 09:45:00|11765.6|11761.6|11762.5|11758.5|11767.5|11763.5|11761.9|11757.9|253800
1602841800000|2020-10-16 09:50:00|11762|11758|11763.8|11759.8|11764.1|11760.1|11756.5|11752.5|178650
1602842100000|2020-10-16 09:55:00|11763.7|11759.7|11765.8|11761.8|11771.2|11767.2|11763.7|11759.7|269100
1602842400000|2020-10-16 10:00:00|11766.2|11761.5|11766.5|11762|11771|11765|11764.5|11759.5|293
1602842700000|2020-10-16 10:05:00|11767.5|11763|11769.5|11763.5|11777|11770.5|11765.5|11759|173
1602843000000|2020-10-16 10:10:00|11778.4|11760.4|11780.8|11762.8|11782.5|11764.5|11778.4|11760.4|11867930
1602843300000|2020-10-16 10:15:00|11780.2|11762.2|11784.3|11766.3|11787|11769|11780.2|11762.2|0
1602843600000|2020-10-16 10:20:00|11784.9|11766.9|11796.3|11778.3|11796.8|11778.8|11784.9|11766.9|0
1602843900000|2020-10-16 10:25:00|11796.8|11778.8|11801.4|11783.4|11801.4|11783.4|11796.8|11778.8|0
1602844200000|2020-10-16 10:30:00|11800.9|11782.9|11799.1|11781.1|11801.4|11783.4|11797.3|11779.3|0
1602844500000|2020-10-16 10:35:00|11799.7|11781.7|11802|11784|11803.8|11785.8|11799.1|11781.1|0
1602844800000|2020-10-16 10:40:00|11786.5|11776.5|11783.5|11774|11786.5|11776.5|11777|11767|18
1602845100000|2020-10-16 10:45:00|11783|11773.5|11783.5|11777.5|11784.5|11777.5|11780.5|11771.5|37
1602845400000|2020-10-16 10:50:00|11783|11778|11780|11773.5|11788|11782.5|11779.5|11773.5|167
1602845700000|2020-10-16 10:55:00|11779.5|11776.5|11785|11779.5|11786.5|11781|11779.5|11774.5|22
1602846000000|2020-10-16 11:00:00|11786|11779|11779.5|11772.5|11786|11780.5|11777.5|11772|24
1602846300000|2020-10-16 11:05:00|11780|11778|11799.5|11791.5|11800.5|11794|11780|11778|110
1602846600000|2020-10-16 11:10:00|11802|11792|11787.5|11782|11802|11796.5|11787.5|11782|150
1602846900000|2020-10-16 11:15:00|11788.5|11782.5|11789.5|11784.5|11793|11787|11786.5|11781|60
1602847200000|2020-10-16 11:20:00|11789|11784|11784|11778.5|11789|11784|11783|11778.5|34
1602847500000|2020-10-16 11:25:00|11785.5|11779|11786.5|11781.5|11792.5|11787|11785.5|11779|46
1602847800000|2020-10-16 11:30:00|11786|11780.5|11787.5|11782|11790.5|11785|11786|11780.5|61
1602848100000|2020-10-16 11:35:00|11789|11782.5|11789.5|11784.5|11790.5|11786|11787.5|11782|20
1602848400000|2020-10-16 11:40:00|11790.5|11785|11788.5|11783.5|11791.5|11786|11786|11781|84
1602848700000|2020-10-16 11:45:00|11789|11784.5|11793|11787.5|11793.5|11788.5|11788.5|11783|10
1602849000000|2020-10-16 11:50:00|11793.5|11788|11792|11787|11795|11789|11791|11786|16
1602849300000|2020-10-16 11:55:00|11791.5|11786|11789|11783.5|11792|11786|11787|11782|33
1602849600000|2020-10-16 12:00:00|11788.5|11786|11791|11782.5|11791.5|11786.5|11788|11782.5|23
1602849900000|2020-10-16 12:05:00|11790.5|11783.5|11791.5|11785.5|11792|11786.5|11788.5|11783|14
1602850200000|2020-10-16 12:10:00|11791|11785|11789.5|11784.5|11791.5|11786|11786|11781.5|17
1602850500000|2020-10-16 12:15:00|11789|11784|11796|11790.5|11796|11791|11788|11782|19
1602850800000|2020-10-16 12:20:00|11796.5|11790|11798|11791|11799.5|11793.5|11796.5|11787.5|7
1602851100000|2020-10-16 12:25:00|11797.5|11790.5|11795|11788|11797.5|11790.5|11795|11787.5|9
1602851400000|2020-10-16 12:30:00|11795.5|11790|11804|11798.5|11804.5|11799|11794|11787|51
1602851700000|2020-10-16 12:35:00|11803|11797.5|11805|11799.5|11805|11799.5|11800.5|11795|17
1602852000000|2020-10-16 12:40:00|11806.5|11800|11802.5|11796.5|11806.5|11801.5|11801|11796|15
1602852300000|2020-10-16 12:45:00|11802|11796|11798.5|11793|11803.5|11798.5|11798.5|11793|8
1602852600000|2020-10-16 12:50:00|11799|11793.5|11803.5|11797.5|11804|11797.5|11798|11793|30
1602852900000|2020-10-16 12:55:00|11804|11797|11804|11797.5|11804.5|11799|11801.5|11796|31
1602853200000|2020-10-16 13:00:00|11803.5|11798|11795|11789|11803.5|11798|11795|11789|38
1602853500000|2020-10-16 13:05:00|11794.5|11788|11795.5|11790.5|11796.5|11791|11791|11784.5|90
1602853800000|2020-10-16 13:10:00|11795|11788|11796|11790.5|11798.5|11794|11794|11788|82
1602854100000|2020-10-16 13:15:00|11796.5|11790|11801|11795.5|11801|11796.5|11794|11788.5|100
1602854400000|2020-10-16 13:20:00|11800.5|11795|11802|11796.5|11803.5|11798.5|11800|11794.5|60
1602854700000|2020-10-16 13:25:00|11801.5|11797|11801.5|11796.5|11804.5|11800|11800.5|11795|89
1602855000000|2020-10-16 13:30:00|11802|11797|11786|11781.5|11809.5|11804.5|11786|11781.5|695
1602855300000|2020-10-16 13:35:00|11787.5|11782|11764|11759|11787.5|11782|11763|11758|396
1602855600000|2020-10-16 13:40:00|11765.5|11759.5|11763|11757.5|11772|11766|11760|11755|335
1602855900000|2020-10-16 13:45:00|11764|11758|11772|11766.5|11773.5|11767.5|11757.5|11752|123
1602856200000|2020-10-16 13:50:00|11773|11767|11779.5|11774|11780.5|11775|11766.5|11762|84
1602856500000|2020-10-16 13:55:00|11779|11772|11784.5|11777.5|11789.5|11784.5|11777|11772|160
1602856800000|2020-10-16 14:00:00|11784|11777|11794|11787|11794.5|11788|11783|11777|51
1602857100000|2020-10-16 14:05:00|11794.5|11787.5|11793|11785|11796|11789.5|11788.5|11782|49
1602857400000|2020-10-16 14:10:00|11790|11785.5|11791|11784.5|11795|11789|11788|11783|95
1602857700000|2020-10-16 14:15:00|11790.5|11784|11800.5|11793.5|11802.5|11797.5|11787.5|11782.5|49
1602858000000|2020-10-16 14:20:00|11800|11794.5|11807.5|11803|11812.5|11807.5|11799|11794.5|97
1602858300000|2020-10-16 14:25:00|11809|11802|11814.5|11809|11814.5|11809.5|11808.5|11802|105
1602858600000|2020-10-16 14:30:00|11814|11808.5|11815|11809|11819.5|11814.5|11811.5|11806.5|139
1602858900000|2020-10-16 14:35:00|11814.5|11810|11813|11807.5|11816|11811.5|11809|11804|38
1602859200000|2020-10-16 14:40:00|11815|11809|11817.5|11812.5|11817.5|11812.5|11813|11808|58
1602859500000|2020-10-16 14:45:00|11817|11813|11805.5|11800.5|11817|11813|11804|11798.5|41
1602859800000|2020-10-16 14:50:00|11805|11799.5|11814.5|11809|11815|11809|11803.5|11797.5|62
1602860100000|2020-10-16 14:55:00|11814|11808.5|11815.5|11810|11815.5|11810|11808.5|11802.5|33
1602860400000|2020-10-16 15:00:00|11814.5|11809|11812|11806|11814.5|11810|11810.5|11804.5|38
1602860700000|2020-10-16 15:05:00|11811.5|11806.5|11807|11801.5|11812|11806.5|11802.5|11797.5|50
1602861000000|2020-10-16 15:10:00|11806.5|11801|11802.5|11797|11807|11801.5|11799|11793.5|82
1602861300000|2020-10-16 15:15:00|11801.5|11796.5|11799|11793.5|11801.5|11796.5|11791|11785.5|95
1602861600000|2020-10-16 15:20:00|11798.5|11793|11782.5|11777.5|11798.5|11793.5|11782|11777|80
1602861900000|2020-10-16 15:25:00|11782|11778|11784.5|11779|11785.5|11780|11778|11772.5|107
1602862200000|2020-10-16 15:30:00|11784|11778|11788|11781.5|11792|11786|11782|11776.5|50
1602862500000|2020-10-16 15:35:00|11787.5|11780.5|11788.5|11782.5|11794|11788.5|11782|11777|42
1602862800000|2020-10-16 15:40:00|11788|11781.5|11790.5|11784.5|11794|11789.5|11785.5|11780|3
1602863100000|2020-10-16 15:45:00|11791.5|11785|11795.5|11790|11795.5|11790|11788|11783|21
1602863400000|2020-10-16 15:50:00|11794.5|11789.5|11797|11791|11797|11791|11792.5|11787|21
1602863700000|2020-10-16 15:55:00|11796|11790.5|11792|11786.5|11796|11791|11791|11785.5|40
1602864000000|2020-10-16 16:00:00|11793|11786|11794|11788|11794|11788.5|11789.5|11784|11
1602864300000|2020-10-16 16:05:00|11793.5|11786|11784.5|11776|11793.5|11786.5|11780.5|11775|58
1602864600000|2020-10-16 16:10:00|11784|11775|11791|11783.5|11791|11783.5|11782|11775|24
1602864900000|2020-10-16 16:15:00|11790.5|11782.5|11794.5|11789|11794.5|11789|11789|11782.5|52
1602865200000|2020-10-16 16:20:00|11794|11788.5|11794.5|11789.5|11796.5|11791|11792|11786|21
1602865500000|2020-10-16 16:25:00|11794|11788.5|11794|11788.5|11797|11791|11793.5|11787.5|28
1602865800000|2020-10-16 16:30:00|11793.5|11788|11784|11777|11793.5|11788|11779.5|11774|74
1602866100000|2020-10-16 16:35:00|11785|11777.5|11785.5|11779.5|11786|11779.5|11781.5|11776.5|1
1602866400000|2020-10-16 16:40:00|11785|11779|11781|11775|11785|11779|11777.5|11772|36
1602866700000|2020-10-16 16:45:00|11781.5|11776|11785|11778|11787.5|11781|11781|11775|4
1602867000000|2020-10-16 16:50:00|11786.5|11778.5|11788|11782.5|11788|11782.5|11781|11775|10
1602867300000|2020-10-16 16:55:00|11788.5|11781|11798|11792.5|11798|11793|11787.5|11781|95
1602867600000|2020-10-16 17:00:00|11797.5|11792|11796.5|11790|11799.5|11794|11796|11790|4
1602867900000|2020-10-16 17:05:00|11797|11790.5|11798|11792|11798|11792.5|11793|11787.5|16
1602868200000|2020-10-16 17:10:00|11797.5|11791|11800|11795|11801|11795.5|11797.5|11791|5
1602868500000|2020-10-16 17:15:00|11800.5|11796|11802.5|11797|11803.5|11798|11799|11792.5|28
1602868800000|2020-10-16 17:20:00|11802|11795|11800.5|11794.5|11802.5|11797.5|11800|11794|2
1602869100000|2020-10-16 17:25:00|11800|11794|11800.5|11793.5|11800.5|11795|11798|11792.5|17
1602869400000|2020-10-16 17:30:00|11801|11792.5|11800|11793.5|11801.5|11793.5|11797.5|11791.5|3
1602869700000|2020-10-16 17:35:00|11800.5|11794|11799|11792.5|11802.5|11796.5|11798.5|11792.5|15
1602870000000|2020-10-16 17:40:00|11800|11793|11800|11794|11802|11796|11799|11793|1
1602870300000|2020-10-16 17:45:00|11800.5|11794.5|11803|11797|11803.5|11797.5|11796|11791|21
1602870600000|2020-10-16 17:50:00|11802.5|11796.5|11803|11797|11803.5|11798|11801|11795.5|0
1602870900000|2020-10-16 17:55:00|11802|11796.5|11798|11792|11802|11796.5|11796|11791|29
1602871200000|2020-10-16 18:00:00|11799|11792.5|11795|11789|11801|11795.5|11793|11788|6
1602871500000|2020-10-16 18:05:00|11794.5|11789.5|11799|11793.5|11799|11793.5|11794.5|11789.5|26
1602871800000|2020-10-16 18:10:00|11799.5|11793|11799|11793|11803|11796.5|11798|11792|3
1602872100000|2020-10-16 18:15:00|11799.5|11793.5|11800|11794.5|11801|11795.5|11796.5|11791.5|21
1602872400000|2020-10-16 18:20:00|11800.5|11795|11802|11796|11804.5|11799|11800|11795|5
1602872700000|2020-10-16 18:25:00|11801.5|11796.5|11801|11795|11802|11796.5|11798.5|11793.5|16
1602873000000|2020-10-16 18:30:00|11801.5|11795.5|11801.5|11796|11802|11796.5|11800|11794|1
1602873300000|2020-10-16 18:35:00|11801|11796.5|11803|11798|11804.5|11798.5|11797.5|11792.5|20
1602873600000|2020-10-16 18:40:00|11802.5|11796.5|11801|11795.5|11803|11798|11800|11795.5|17
1602873900000|2020-10-16 18:45:00|11800.5|11794.5|11798.5|11792.5|11801.5|11795.5|11797|11792.5|25
1602874200000|2020-10-16 18:50:00|11799|11793|11802|11796.5|11803|11797|11796|11791.5|7
1602874500000|2020-10-16 18:55:00|11801|11796|11800.5|11794.5|11802|11796.5|11797.5|11793|21
1602874800000|2020-10-16 19:00:00|11800|11795|11793.5|11787.5|11800.5|11795|11790.5|11785.5|8
1602875100000|2020-10-16 19:05:00|11793|11787|11792.5|11786.5|11794|11789|11789.5|11784|3
1602875400000|2020-10-16 19:10:00|11792|11787|11786.5|11780.5|11792.5|11787|11786.5|11780.5|19
1602875700000|2020-10-16 19:15:00|11786|11780|11790|11782.5|11791|11782.5|11785.5|11780|3
1602876000000|2020-10-16 19:20:00|11789.5||11790||11790.5||11789||1
1602876300000|2020-10-16 19:25:00|11789.5|11783|11792.5|11786|11793.5|11787.5|11788.5|11783|3
1602876600000|2020-10-16 19:30:00|11792|11785|11788.5|11781.5|11792.5|11786|11786.5|11780.5|21
1602876900000|2020-10-16 19:35:00|11789.5|11782.5|11786.5|11781|11790.5|11785.5|11786.5|11780.5|9
1602877200000|2020-10-16 19:40:00|11786|11780|11784.5|11778.5|11786|11780|11781|11776.5|19
1602877500000|2020-10-16 19:45:00|11784|11779|11788.5|11782|11789|11783.5|11783|11777|24
1602877800000|2020-10-16 19:50:00|11787.5|11780.5|11782|11777.5|11787.5|11782|11782|11776.5|32
1602878100000|2020-10-16 19:55:00|11782.5|11778|11790|11783.5|11794|11788.5|11782.5|11777.5|142
1602878400000|2020-10-16 20:00:00|11789.5|11784|11786.5|11780.5|11791|11784.5|11783|11777.5|81
1602878700000|2020-10-16 20:05:00|11786|11780|11782|11776.5|11786|11780|11782|11776.5|0
1602879000000|2020-10-16 20:10:00|11782.5|11777|11778|11772.5|11782.5|11777|11777.5|11772|60
1602879300000|2020-10-16 20:15:00|11777.5|11771.5|11778.5|11773.5|11778.5|11773.5|11777.5|11771.5|13
1602879600000|2020-10-16 20:20:00|11779|11774.5|11779.5|11775|11779.5|11775|11779|11774|2
1602879900000|2020-10-16 20:25:00|11779|11774|11778|11772|11779.5|11774|11777.5|11771.5|12
1602880200000|2020-10-16 20:30:00|11777.5|11772.5|11779.5|11773.5|11779.5|11773.5|11777.5|11772|14
1602880500000|2020-10-16 20:35:00|11779|11774|11784|11778|11784|11778|11777|11771.5|49
1602880800000|2020-10-16 20:40:00|11783|11777.5|11781.5|11775|11783|11778|11781.5|11775|3
1602881100000|2020-10-16 20:45:00|11782.5|11775.5|11783.5|11773.5|11785.5|11775.5|11781.5|11773.3|6
1602881400000|2020-10-16 20:50:00|11783.8|11773.8|11784|11774|11784|11774|11783.8|11773.8|4
1602881700000|2020-10-16 20:55:00|11782.5|11775|11789|11780|11797.5|11787.5|11782.5|11775|14
1603058400000|2020-10-18 22:00:00|11814.1|11796.1|11818|11800|11821|11803|11812.3|11794.3|0
1603058700000|2020-10-18 22:05:00|11818.3|11800.3|11823|11805|11825.7|11807.7|11817.4|11799.4|0
1603059000000|2020-10-18 22:10:00|11823.3|11805.3|11820.4|11802.4|11823.9|11805.9|11819.8|11801.8|0
1603059300000|2020-10-18 22:15:00|11820.1|11802.1|11819.8|11801.8|11825.8|11807.8|11818.7|11800.7|0
1603059600000|2020-10-18 22:20:00|11820.1|11802.1|11822.5|11804.5|11824|11806|11818.7|11800.7|0
1603059900000|2020-10-18 22:25:00|11822.8|11804.8|11821.5|11803.5|11824.6|11806.6|11821.5|11803.5|0
1603060200000|2020-10-18 22:30:00|11822.1|11804.1|11827|11809|11828.2|11810.2|11822.1|11804.1|0
1603060500000|2020-10-18 22:35:00|11826.4|11808.4|11828.9|11810.9|11828.9|11810.9|11825.8|11807.8|0
1603060800000|2020-10-18 22:40:00|11829.5|11811.5|11828.3|11810.3|11829.5|11811.5|11827.7|11809.7|0
1603061100000|2020-10-18 22:45:00|11817|11799|11816.4|11798.4|11817|11799|11816.4|11798.4|0
1603061400000|2020-10-18 22:50:00|11815.8|11797.8|11815.8|11797.8|11818.2|11800.2|11815.8|11797.8|0
1603061700000|2020-10-18 22:55:00|11816.1|11798.1|11814.1|11796.1|11816.4|11798.4|11813.4|11795.4|0
1603062000000|2020-10-18 23:00:00|11813.5|11795.5|11811.7|11793.7|11814.7|11796.7|11811.1|11793.1|0
1603062300000|2020-10-18 23:05:00|11812.3|11794.3|11815.4|11797.4|11815.4|11797.4|11812.3|11794.3|0
1603062600000|2020-10-18 23:10:00|11816|11798|11815.4|11797.4|11816.3|11798.3|11814.3|11796.3|0
1603062900000|2020-10-18 23:15:00|11815.7|11797.7|11813.5|11795.5|11817.8|11799.8|11813.5|11795.5|0
1603063200000|2020-10-18 23:20:00|11812.9|11794.9|11811.7|11793.7|11813.5|11795.5|11811.1|11793.1|0
1603063500000|2020-10-18 23:25:00|11811.4|11793.4|11812.9|11794.9|11813.5|11795.5|11811.1|11793.1|0
1603063800000|2020-10-18 23:30:00|11812.3|11794.3|11811.1|11793.1|11812.9|11794.9|11809.3|11791.3|0
1603064100000|2020-10-18 23:35:00|11811.7|11793.7|11820.5|11802.5|11821.1|11803.1|11811.7|11793.7|0
1603064400000|2020-10-18 23:40:00|11820.8|11802.8|11819.5|11801.5|11822.2|11804.2|11818.9|11800.9|0
1603064700000|2020-10-18 23:45:00|11818.9|11800.9|11816.9|11798.9|11818.9|11800.9|11816.3|11798.3|0
1603065000000|2020-10-18 23:50:00|11817.1|11799.1|11816.3|11798.3|11817.5|11799.5|11815.7|11797.7|0
1603065300000|2020-10-18 23:55:00|11816.9|11798.9|11815.1|11797.1|11816.9|11798.9|11814.5|11796.5|0
1603065600000|2020-10-19 00:00:00|11815.7|11797.7|11820.9|11802.9|11823.3|11805.3|11815.7|11797.7|0
1603065900000|2020-10-19 00:05:00|11821.2|11803.2|11818.5|11800.5|11822.4|11804.4|11817.9|11799.9|0
1603066200000|2020-10-19 00:10:00|11818.7|11800.7|11819.1|11801.1|11820.2|11802.2|11817.9|11799.9|0
1603066500000|2020-10-19 00:15:00|11819.3|11801.3|11820.7|11802.7|11821.3|11803.3|11818.5|11800.5|0
1603066800000|2020-10-19 00:20:00|11820.2|11802.2|11819.6|11801.6|11821.9|11803.9|11819.6|11801.6|0
1603067100000|2020-10-19 00:25:00|11819.8|11801.8|11818.4|11800.4|11820.2|11802.2|11817.8|11799.8|0
1603067400000|2020-10-19 00:30:00|11819|11801|11821.1|11803.1|11821.4|11803.4|11818.1|11800.1|0
1603067700000|2020-10-19 00:35:00|11821.4|11803.4|11818.4|11800.4|11822.5|11804.5|11818.4|11800.4|0
1603068000000|2020-10-19 00:40:00|11818.7|11800.7|11818.4|11800.4|11820.7|11802.7|11818.4|11800.4|0
1603068300000|2020-10-19 00:45:00|11819|11801|11819.9|11801.9|11821.6|11803.6|11818.4|11800.4|0
1603068600000|2020-10-19 00:50:00|11820.1|11802.1|11821.1|11803.1|11822.2|11804.2|11819.9|11801.9|0
1603068900000|2020-10-19 00:55:00|11821.3|11803.3|11822.8|11804.8|11823.4|11805.4|11819.9|11801.9|0
1603069200000|2020-10-19 01:00:00|11823.4|11805.4|11842|11833.5|11842.5|11837|11800.5|11791|258
1603069500000|2020-10-19 01:05:00|11840|11834|11827.5|11821|11840|11834|11821|11815|215
1603069800000|2020-10-19 01:10:00|11828.5|11821.5|11841.5|11835|11842|11837.5|11823.5|11818|187
1603070100000|2020-10-19 01:15:00|11840.5|11834.5|11844|11839|11852.5|11847.5|11833|11828|199
1603070400000|2020-10-19 01:20:00|11846|11839.5|11836.5|11831.5|11846|11839.5|11836.5|11831|135
1603070700000|2020-10-19 01:25:00|11836|11830|11843|11837.5|11846|11839.5|11834|11829|156
1603071000000|2020-10-19 01:30:00|11844.5|11838|11850|11844.5|11858|11853.5|11839.5|11833.5|245
1603071300000|2020-10-19 01:35:00|11850.5|11845|11852.5|11846|11853.5|11847|11846|11840.5|175
1603071600000|2020-10-19 01:40:00|11851.5|11847|11853|11847|11855.5|11849.5|11848|11843|177
1603071900000|2020-10-19 01:45:00|11854.5|11847.5|11847|11841.5|11855.5|11849.5|11846|11841.5|148
1603072200000|2020-10-19 01:50:00|11848.5|11842|11852|11846|11852|11846.5|11845|11840|107
1603072500000|2020-10-19 01:55:00|11851.5|11846.5|11846|11840|11856|11847|11839|11834|176
1603072800000|2020-10-19 02:00:00|11847|11840.5|11845.5|11839.5|11856.5|11849.5|11844|11838|155
1603073100000|2020-10-19 02:05:00|11845|11840|11845|11839.5|11847.5|11840.5|11838|11833|66
1603073400000|2020-10-19 02:10:00|11844.5|11840|11841.5|11835|11846.5|11841.5|11841|11833|104
1603073700000|2020-10-19 02:15:00|11841|11834|11838|11829|11842|11836|11832|11826|62
1603074000000|2020-10-19 02:20:00|11838.5|11829.5|11836.5|11832|11840|11832.5|11831|11824.5|108
1603074300000|2020-10-19 02:25:00|11837|11832.5|11841|11834.5|11841|11835.5|11836.5|11832|66
1603074600000|2020-10-19 02:30:00|11838.5|11834|11827|11822|11840|11835|11825|11820.5|115
1603074900000|2020-10-19 02:35:00|11826.5|11821|11832|11823|11832|11826.5|11825|11820.5|93
1603075200000|2020-10-19 02:40:00|11831.5|11823.5|11832|11825.5|11834|11828.5|11828.5|11823.5|70
1603075500000|2020-10-19 02:45:00|11831.5|11826|11832.5|11826.5|11836|11829.5|11830.5|11825|52
1603075800000|2020-10-19 02:50:00|11832|11826|11834.5|11829.5|11834.5|11829.5|11828.5|11823.5|66
1603076100000|2020-10-19 02:55:00|11835|11830|11837|11832|11837|11832|11833|11828.5|34
1603076400000|2020-10-19 03:00:00|11836.5|11831.5|11839|11834|11839.5|11835|11836|11831|37
1603076700000|2020-10-19 03:05:00|11838.5|11833|11837.5|11832|11838.5|11833|11835.5|11830|53
1603077000000|2020-10-19 03:10:00|11837|11832.5|11833|11827|11837.5|11832.5|11831.5|11826|34
1603077300000|2020-10-19 03:15:00|11832.5|11826|11825.5|11818|11833|11826|11820|11815.5|120
1603077600000|2020-10-19 03:20:00|11825|11817|11829|11824|11829.5|11825|11820|11814|148
1603077900000|2020-10-19 03:25:00|11828|11823|11832|11826.5|11834|11829|11828|11822|54
1603078200000|2020-10-19 03:30:00|11831.5|11827|11836|11830|11836.5|11831|11829|11823.5|144
1603078500000|2020-10-19 03:35:00|11835.5|11828.5|11848.5|11842.5|11852|11847|11833.5|11827.5|294
1603078800000|2020-10-19 03:40:00|11847.5|11842|11853|11847.5|11854|11848|11847.5|11842|128
1603079100000|2020-10-19 03:45:00|11853.5|11847|11846.8|11842.8|11858|11854|11833.2|11829.2|501515
1603079400000|2020-10-19 03:50:00|11846.7|11842.7|11827.7|11823.7|11858|11854|11826.3|11822.3|307950
1603079700000|2020-10-19 03:55:00|11828.2|11824.2|11832|11828|11847.4|11843.4|11822.4|11818.4|223350
1603080000000|2020-10-19 04:00:00|11831.5|11827.5|11840.3|11836.3|11842.1|11838.1|11820.2|11816.2|211350
1603080300000|2020-10-19 04:05:00|11839.8|11835.8|11832.2|11828.2|11843.2|11839.2|11831.6|11827.6|78975
1603080600000|2020-10-19 04:10:00|11832.7|11828.7|11840.5|11836.5|11847.7|11843.7|11831.1|11827.1|131025
1603080900000|2020-10-19 04:15:00|11842.1|11838.1|11854.1|11850.1|11855|11851|11842.1|11838.1|140475
1603081200000|2020-10-19 04:20:00|11854|11850|11870.8|11866.8|11873.9|11869.9|11854|11850|503625
1603081500000|2020-10-19 04:25:00|11869.9|11865.9|11872|11868|11873.9|11869.9|11863.3|11859.3|111900
1603081800000|2020-10-19 04:30:00|11872.9|11868.9|11878.2|11874.2|11881.6|11877.6|11864.8|11860.8|280950
1603082100000|2020-10-19 04:35:00|11878|11874|11882.6|11878.6|11884.3|11880.3|11875.4|11871.4|122025
1603082400000|2020-10-19 04:40:00|11882.8|11878.8|11872.4|11868.4|11889.4|11885.4|11871.9|11867.9|204675
1603082700000|2020-10-19 04:45:00|11873.1|11869.1|11877|11873|11885.4|11881.4|11871|11867|89475
1603083000000|2020-10-19 04:50:00|11876.9|11872.9|11879.2|11875.2|11881.9|11877.9|11873|11869|71475
1603083300000|2020-10-19 04:55:00|11879.3|11875.3|11880.4|11876.4|11880.5|11876.5|11871.1|11867.1|69000
1603083600000|2020-10-19 05:00:00|11880.6|11876.6|11879.2|11875.2|11881.3|11877.3|11873.6|11869.6|49125
1603083900000|2020-10-19 05:05:00|11879.3|11875.3|11884.8|11880.8|11886.1|11882.1|11878.3|11874.3|73575
1603084200000|2020-10-19 05:10:00|11884.9|11880.9|11895.2|11891.2|11897.9|11893.9|11882.7|11878.7|267300
1603084500000|2020-10-19 05:15:00|11895.5|11891.5|11884|11880|11896.1|11892.1|11881.2|11877.2|127650
1603084800000|2020-10-19 05:20:00|11883.9|11879.9|11874|11870|11883.9|11879.9|11866.2|11862.2|132825
1603085100000|2020-10-19 05:25:00|11873.3|11869.3|11876.7|11872.7|11878.7|11874.7|11866.1|11862.1|53700
1603085400000|2020-10-19 05:30:00|11876.8|11872.8|11873.1|11869.1|11880.1|11876.1|11869.8|11865.8|41550
1603085700000|2020-10-19 05:35:00|11872.9|11868.9|11853.5|11849.5|11876|11872|11853.5|11849.5|178500
1603086000000|2020-10-19 05:40:00|11853.1|11849.1|11861|11857|11867|11863|11852.6|11848.6|83250
1603086300000|2020-10-19 05:45:00|11860.5|11856.5|11858.5|11854.5|11867.4|11863.4|11856.5|11852.5|62475
1603086600000|2020-10-19 05:50:00|11859|11855|11853.9|11849.9|11859.9|11855.9|11845.9|11841.9|130650
1603086900000|2020-10-19 05:55:00|11853.6|11849.6|11860.6|11856.6|11868.8|11864.8|11852.2|11848.2|86850
1603087200000|2020-10-19 06:00:00|11860.8|11856.8|11859|11855|11870.6|11866.6|11859|11855|75150
1603087500000|2020-10-19 06:05:00|11858.7|11854.7|11863.8|11859.8|11865.4|11861.4|11856.2|11852.2|38550
1603087800000|2020-10-19 06:10:00|11863.5|11859.5|11854.7|11850.7|11864.7|11860.7|11851.9|11847.9|46050
1603088100000|2020-10-19 06:15:00|11854.4|11850.4|11859.4|11855.4|11864.1|11860.1|11853.9|11849.9|34125
1603088400000|2020-10-19 06:20:00|11859.3|11855.3|11828.6|11824.6|11861.4|11857.4|11823.8|11819.8|282975
1603088700000|2020-10-19 06:25:00|11828.4|11824.4|11837.4|11833.4|11841|11837|11824.5|11820.5|157650
1603089000000|2020-10-19 06:30:00|11837|11833|11845|11841|11845|11841|11828.7|11824.7|114750
1603089300000|2020-10-19 06:35:00|11845.1|11841.1|11853.6|11849.6|11855|11851|11843.9|11839.9|97050
1603089600000|2020-10-19 06:40:00|11854.2|11850.2|11851.3|11847.3|11855|11851|11844.4|11840.4|46425
1603089900000|2020-10-19 06:45:00|11851.5|11847.5|11848.9|11844.9|11854.5|11850.5|11846|11842|42600
1603090200000|2020-10-19 06:50:00|11849.3|11845.3|11853.3|11849.3|11857.7|11853.7|11849.3|11845.3|39600
1603090500000|2020-10-19 06:55:00|11853.7|11849.7|11851.9|11847.9|11857.3|11853.3|11851.1|11847.1|31125
1603090800000|2020-10-19 07:00:00|11852.3|11848.3|11864.1|11860.1|11865.6|11861.6|11852.3|11848.3|75525
1603091100000|2020-10-19 07:05:00|11863.6|11859.6|11863|11859|11867.7|11863.7|11861.4|11857.4|65175
1603091400000|2020-10-19 07:10:00|11863.4|11859.4|11859.4|11855.4|11863.7|11859.7|11854|11850|66075
1603091700000|2020-10-19 07:15:00|11859.9|11855.9|11863.4|11859.4|11867.9|11863.9|11859.9|11855.9|43425
1603092000000|2020-10-19 07:20:00|11864.1|11860.1|11862.9|11858.9|11873|11869|11862.3|11858.3|119175
1603092300000|2020-10-19 07:25:00|11861.8|11857.8|11858.7|11854.7|11862.6|11858.6|11853.2|11849.2|54675
1603092600000|2020-10-19 07:30:00|11857.9|11853.9|11849.8|11845.8|11859.7|11855.7|11848|11844|60525
1603092900000|2020-10-19 07:35:00|11850.5|11846.5|11853.2|11849.2|11856|11852|11840.4|11836.4|97650
1603093200000|2020-10-19 07:40:00|11853.9|11849.9|11863.5|11859.5|11864.2|11860.2|11853.5|11849.5|39525
1603093500000|2020-10-19 07:45:00|11863.2|11859.2|11866.4|11862.4|11877.9|11873.9|11860.3|11856.3|173775
1603093800000|2020-10-19 07:50:00|11867|11863|11859.8|11855.8|11868.1|11864.1|11855.8|11851.8|49650
1603094100000|2020-10-19 07:55:00|11859.3|11855.3|11848.4|11844.4|11861.6|11857.6|11846.7|11842.7|80025
1603094400000|2020-10-19 08:00:00|11848.1|11844.1|11848.3|11844.3|11854.6|11850.6|11840.5|11836.5|118425
1603094700000|2020-10-19 08:05:00|11848.4|11844.4|11857.2|11853.2|11861.5|11857.5|11842.7|11838.7|84225
1603095000000|2020-10-19 08:10:00|11856.9|11852.9|11854.6|11850.6|11861|11857|11852.8|11848.8|45600
1603095300000|2020-10-19 08:15:00|11855.5|11851.5|11857|11853|11857.7|11853.7|11850.1|11846.1|26925
1603095600000|2020-10-19 08:20:00|11856.7|11852.7|11858.6|11854.6|11861|11857|11852.5|11848.5|24825
1603095900000|2020-10-19 08:25:00|11860|11856|11861.9|11857.9|11865.4|11861.4|11854.8|11850.8|42150
1603096200000|2020-10-19 08:30:00|11863.3|11859.3|11876|11872|11879.2|11875.2|11860.1|11856.1|181500
1603096500000|2020-10-19 08:35:00|11876.3|11872.3|11878.9|11874.9|11885|11881|11870.4|11866.4|162450
1603096800000|2020-10-19 08:40:00|11878.6|11874.6|11881.3|11877.3|11882|11878|11871.2|11867.2|73125
1603097100000|2020-10-19 08:45:00|11881.2|11877.2|11872|11868|11882.7|11878.7|11864.6|11860.6|114525
1603097400000|2020-10-19 08:50:00|11871.9|11867.9|11875.3|11871.3|11878.4|11874.4|11871.1|11867.1|35175
1603097700000|2020-10-19 08:55:00|11874.8|11870.8|11876.3|11872.3|11882|11878|11871.6|11867.6|58575
1603098000000|2020-10-19 09:00:00|11876.2|11872.2|11894|11890|11894|11890|11865.8|11861.8|173550
1603098300000|2020-10-19 09:05:00|11894.6|11890.6|11876|11872|11895.7|11891.7|11874.7|11870.7|150450
1603098600000|2020-10-19 09:10:00|11876.9|11872.9|11877|11873|11880.1|11876.1|11870.3|11866.3|73050
1603098900000|2020-10-19 09:15:00|11875.7|11871.7|11882.5|11878.5|11887.6|11883.6|11875.7|11871.7|57450
1603099200000|2020-10-19 09:20:00|11882.7|11878.7|11885.9|11881.9|11896|11892|11879|11875|83175
1603099500000|2020-10-19 09:25:00|11886|11882|11883.9|11879.9|11892|11888|11881.4|11877.4|73650
1603099800000|2020-10-19 09:30:00|11883.4|11879.4|11893.6|11889.6|11894.5|11890.5|11882.5|11878.5|91875
1603100100000|2020-10-19 09:35:00|11892.6|11888.6|11887.9|11883.9|11893.5|11889.5|11885.4|11881.4|92325
1603100400000|2020-10-19 09:40:00|11887.4|11883.4|11896.1|11892.1|11896.3|11892.3|11887.3|11883.3|107325
1603100700000|2020-10-19 09:45:00|11895.6|11891.6|11887.5|11883.5|11895.7|11891.7|11884.8|11880.8|195750
1603101000000|2020-10-19 09:50:00|11887.7|11883.7|11894.6|11890.6|11896|11892|11887.3|11883.3|196125
1603101300000|2020-10-19 09:55:00|11894.2|11890.2|11899.1|11895.1|11899.7|11895.7|11892.6|11888.6|316050
1603101600000|2020-10-19 10:00:00|11899.2|11894.9|11900.4|11895.4|11903.4|11898.4|11885.4|11878.9|497
1603101900000|2020-10-19 10:05:00|11901.4|11895.9|11904.9|11895.4|11905.4|11900.4|11897.4|11890.9|93
1603102200000|2020-10-19 10:10:00|11906.8|11888.8|11906.2|11888.2|11906.8|11888.8|11902.6|11884.6|8801815
1603102500000|2020-10-19 10:15:00|11906.8|11888.8|11902|11884|11907.4|11889.4|11900.2|11882.2|0
1603102800000|2020-10-19 10:20:00|11902.3|11884.3|11902|11884|11902.6|11884.6|11899|11881|0
1603103100000|2020-10-19 10:25:00|11902.6|11884.6|11902.6|11884.6|11905.3|11887.3|11900.2|11882.2|0
1603103400000|2020-10-19 10:30:00|11902.3|11884.3|11901.1|11883.1|11902.6|11884.6|11899.9|11881.9|0
1603103700000|2020-10-19 10:35:00|11901.4|11883.4|11905.8|11887.8|11905.8|11887.8|11901.1|11883.1|0
1603104000000|2020-10-19 10:40:00|11917.9|11908.4|11902.9|11894.9|11917.9|11908.4|11902.9|11893.4|98
1603104300000|2020-10-19 10:45:00|11900.4|11897.4|11902.4|11896.4|11903.9|11897.4|11900.4|11894.9|19
1603104600000|2020-10-19 10:50:00|11900.4|11895.4|11883.4|11877.4|11900.4|11895.4|11883.4|11875.9|126
1603104900000|2020-10-19 10:55:00|11883.9|11879.4|11885.9|11879.9|11889.4|11882.9|11880.9|11875.4|87
1603105200000|2020-10-19 11:00:00|11886.9|11880.4|11885.4|11879.4|11886.9|11880.9|11881.4|11876.4|66
1603105500000|2020-10-19 11:05:00|11885.9|11880.4|11880.9|11875.9|11886.4|11880.9|11880.9|11874.9|65
1603105800000|2020-10-19 11:10:00|11880.4|11876.4|11880.9|11875.4|11884.4|11877.9|11879.9|11874.9|20
1603106100000|2020-10-19 11:15:00|11881.4|11875.9|11880.4|11874.9|11883.4|11877.4|11879.9|11874.4|8
1603106400000|2020-10-19 11:20:00|11879.9|11874.4|11885.4|11879.4|11885.4|11879.4|11878.9|11874.4|8
1603106700000|2020-10-19 11:25:00|11884.9|11878.9|11884.9|11878.9|11885.9|11879.9|11884.4|11877.9|4
1603107000000|2020-10-19 11:30:00|11884.4|11877.9|11885.4|11878.9|11885.9|11880.4|11883.4|11877.9|3
1603107300000|2020-10-19 11:35:00|11883.9|11879.4|11883.4|11877.9|11885.4|11880.4|11881.4|11876.4|14
1603107600000|2020-10-19 11:40:00|11885.4|11879.9|11887.9|11880.4|11887.9|11881.4|11885.4|11879.9|4
1603107900000|2020-10-19 11:45:00|11888.4|11884.9|11885.9|11880.4|11890.9|11884.9|11885.9|11880.4|118
1603108200000|2020-10-19 11:50:00|11886.4|11879.4|11884.9|11879.9|11886.4|11880.4|11884.9|11879.4|7
1603108500000|2020-10-19 11:55:00|11885.9|11880.9|11887.9|11881.9|11887.9|11882.4|11885.4|11879.9|7
1603108800000|2020-10-19 12:00:00|11887.4|11882.4|11876.9|11871.4|11887.4|11882.4|11875.9|11871.4|71
1603109100000|2020-10-19 12:05:00|11876.4|11870.4|11880.4|11873.4|11880.4|11874.9|11875.9|11869.4|19
1603109400000|2020-10-19 12:10:00|11879.4|11873.9|11882.9|11877.4|11883.4|11877.9|11878.9|11873.4|13
1603109700000|2020-10-19 12:15:00|11883.9|11877.9|11880.4|11875.4|11883.9|11878.9|11878.4|11873.4|10
1603110000000|2020-10-19 12:20:00|11881.4|11874.9|11878.9|11872.9|11882.9|11877.4|11878.9|11872.9|9
1603110300000|2020-10-19 12:25:00|11880.9|11873.4|11880.9|11874.9|11880.9|11875.4|11875.9|11870.4|28
1603110600000|2020-10-19 12:30:00|11881.9|11875.4|11878.9|11873.4|11883.4|11877.9|11877.4|11871.9|39
1603110900000|2020-10-19 12:35:00|11879.4|11873.9|11881.9|11876.4|11883.4|11878.9|11879.4|11873.9|45
1603111200000|2020-10-19 12:40:00|11881.4|11875.4|11882.9|11875.9|11884.9|11879.9|11880.9|11874.4|91
1603111500000|2020-10-19 12:45:00|11882.4|11874.9|11884.4|11878.9|11884.9|11879.9|11879.9|11874.4|56
1603111800000|2020-10-19 12:50:00|11883.4|11877.9|11880.4|11875.4|11883.4|11877.9|11879.4|11874.4|37
1603112100000|2020-10-19 12:55:00|11879.9|11874.4|11880.4|11875.4|11880.4|11875.9|11879.4|11873.4|40
1603112400000|2020-10-19 13:00:00|11880.9|11875.9|11882.9|11878.4|11883.4|11878.9|11879.9|11874.4|48
1603112700000|2020-10-19 13:05:00|11882.4|11877.4|11882.4|11877.4|11884.4|11879.4|11881.4|11876.4|21
1603113000000|2020-10-19 13:10:00|11882.9|11877.9|11885.9|11880.4|11885.9|11880.9|11882.4|11877.4|17
1603113300000|2020-10-19 13:15:00|11883.4|11878.4|11884.9|11879.4|11887.9|11882.4|11883.4|11877.4|53
1603113600000|2020-10-19 13:20:00|11885.9|11879.9|11882.9|11877.4|11886.9|11880.4|11882.9|11877.4|21
1603113900000|2020-10-19 13:25:00|11882.4|11878.4|11883.9|11878.4|11883.9|11878.9|11881.4|11875.9|41
1603114200000|2020-10-19 13:30:00|11884.4|11878.9|11898.4|11892.9|11899.4|11894.4|11879.9|11873.4|277
1603114500000|2020-10-19 13:35:00|11898.9|11893.4|11896.4|11891.4|11902.4|11896.9|11894.9|11889.4|161
1603114800000|2020-10-19 13:40:00|11896.9|11889.9|11897.9|11892.4|11901.9|11896.4|11890.4|11885.9|112
1603115100000|2020-10-19 13:45:00|11897.4|11892.9|11901.9|11896.4|11903.4|11897.9|11891.9|11886.9|121
1603115400000|2020-10-19 13:50:00|11902.9|11896.9|11897.9|11893.4|11906.4|11901.4|11896.4|11891.9|135
1603115700000|2020-10-19 13:55:00|11898.4|11892.4|11888.4|11882.4|11899.9|11894.9|11887.4|11882.4|105
1603116000000|2020-10-19 14:00:00|11887.9|11881.9|11887.4|11881.9|11888.4|11883.9|11882.9|11877.4|110
1603116300000|2020-10-19 14:05:00|11886.9|11881.4|11866.9|11861.4|11886.9|11881.4|11866.4|11860.4|119
1603116600000|2020-10-19 14:10:00|11866.4|11860.4|11872.4|11866.9|11872.4|11866.9|11861.4|11855.9|106
1603116900000|2020-10-19 14:15:00|11872.9|11865.4|11880.9|11875.4|11884.4|11878.9|11870.9|11865.4|72
1603117200000|2020-10-19 14:20:00|11881.4|11875.9|11878.9|11872.9|11882.4|11876.9|11877.9|11872.4|46
1603117500000|2020-10-19 14:25:00|11879.9|11872.4|11887.9|11881.4|11887.9|11882.4|11878.4|11871.9|53
1603117800000|2020-10-19 14:30:00|11887.4|11880.4|11881.9|11875.9|11887.9|11881.9|11879.4|11874.4|78
1603118100000|2020-10-19 14:35:00|11881.4|11876.4|11873.4|11867.9|11881.4|11876.4|11864.9|11859.4|96
1603118400000|2020-10-19 14:40:00|11873.9|11868.4|11872.9|11866.9|11880.9|11874.9|11872.4|11866.9|56
1603118700000|2020-10-19 14:45:00|11873.4|11867.4|11876.4|11869.4|11877.4|11872.4|11863.4|11857.9|50
1603119000000|2020-10-19 14:50:00|11878.4|11869.9|11878.9|11872.9|11882.9|11877.9|11873.4|11867.4|57
1603119300000|2020-10-19 14:55:00|11879.9|11873.4|11876.4|11871.9|11883.4|11877.9|11876.4|11871.9|74
1603119600000|2020-10-19 15:00:00|11875.9|11870.9|11885.4|11877.9|11885.4|11878.4|11875.4|11869.4|31
1603119900000|2020-10-19 15:05:00|11884.9|11878.4|11883.9|11877.4|11887.9|11881.4|11880.4|11874.4|31
1603120200000|2020-10-19 15:10:00|11883.4|11877.9|11883.9|11878.4|11886.4|11880.4|11881.4|11876.9|20
1603120500000|2020-10-19 15:15:00|11883.4|11878.9|11879.9|11874.4|11886.4|11879.9|11876.9|11871.9|40
1603120800000|2020-10-19 15:20:00|11880.4|11873.4|11862.9|11856.4|11880.4|11873.4|11860.9|11855.4|111
1603121100000|2020-10-19 15:25:00|11863.9|11856.9|11870.9|11864.9|11870.9|11865.9|11860.4|11855.4|105
1603121400000|2020-10-19 15:30:00|11871.4|11865.9|11869.4|11863.9|11873.9|11867.9|11862.4|11856.9|142
1603121700000|2020-10-19 15:35:00|11868.9|11864.4|11879.9|11873.9|11880.9|11874.9|11868.9|11864.4|47
1603122000000|2020-10-19 15:40:00|11879.4|11872.4|11878.9|11873.4|11882.9|11876.9|11877.4|11871.9|10
1603122300000|2020-10-19 15:45:00|11878.4|11872.9|11870.9|11865.4|11879.4|11872.9|11869.9|11864.4|23
1603122600000|2020-10-19 15:50:00|11871.4|11865.9|11874.4|11868.4|11874.9|11869.4|11871.4|11864.9|25
1603122900000|2020-10-19 15:55:00|11873.9|11867.9|11875.4|11869.4|11878.4|11872.9|11873.4|11867.9|22
1603123200000|2020-10-19 16:00:00|11874.9|11868.4|11875.4|11869.9|11881.9|11876.9|11869.9|11864.4|46
1603123500000|2020-10-19 16:05:00|11875.9|11869.4|11878.4|11871.9|11880.9|11873.9|11870.4|11864.4|79
1603123800000|2020-10-19 16:10:00|11879.4|11872.4|11875.4|11869.4|11880.4|11872.9|11874.4|11868.9|2
1603124100000|2020-10-19 16:15:00|11874.9|11868.9|11873.4|11866.9|11879.4|11873.4|11872.4|11866.9|37
1603124400000|2020-10-19 16:20:00|11873.9|11867.4|11873.4|11867.9|11874.4|11868.4|11869.9|11863.9|14
1603124700000|2020-10-19 16:25:00|11874.4|11868.4|11873.4|11867.9|11875.9|11870.4|11869.9|11864.4|26
1603125000000|2020-10-19 16:30:00|11872.9|11868.4|11871.9|11865.9|11877.4|11871.4|11870.9|11865.4|20
1603125300000|2020-10-19 16:35:00|11871.4|11865.4|11869.9|11864.4|11875.4|11869.9|11869.9|11864.4|15
1603125600000|2020-10-19 16:40:00|11871.4|11864.9|11868.9|11863.4|11872.4|11867.4|11866.9|11861.9|92
1603125900000|2020-10-19 16:45:00|11868.4|11862.9|11871.9|11865.4|11873.4|11867.4|11868.4|11862.9|31
1603126200000|2020-10-19 16:50:00|11872.4|11867.4|11869.4|11864.4|11873.4|11867.4|11868.9|11863.9|21
1603126500000|2020-10-19 16:55:00|11868.9|11863.9|11869.4|11863.9|11873.4|11867.4|11868.9|11863.9|16
1603126800000|2020-10-19 17:00:00|11868.9|11863.4|11864.9|11858.4|11870.9|11864.4|11863.9|11858.4|27
1603127100000|2020-10-19 17:05:00|11865.4|11858.9|11869.4|11863.4|11869.9|11863.9|11863.9|11858.4|19
1603127400000|2020-10-19 17:10:00|11869.9|11863.9|11874.4|11867.4|11874.4|11867.4|11869.4|11863.9|2
1603127700000|2020-10-19 17:15:00|11874.9|11867.9|11871.4|11864.9|11875.9|11870.9|11869.4|11864.4|29
1603128000000|2020-10-19 17:20:00|11870.9|11865.4|11875.4|11869.4|11875.4|11869.4|11870.9|11865.4|55
1603128300000|2020-10-19 17:25:00|11875.9|11869.9|11871.9|11865.9|11875.9|11869.9|11870.4|11865.4|19
1603128600000|2020-10-19 17:30:00|11872.4|11866.4|11867.4|11861.4|11873.4|11867.4|11865.9|11860.9|18
1603128900000|2020-10-19 17:35:00|11866.9|11860.9|11865.9|11860.4|11869.4|11864.9|11865.4|11859.9|38
1603129200000|2020-10-19 17:40:00|11865.4|11860.9|11864.9|11857.4|11867.4|11861.9|11863.9|11857.4|5
1603129500000|2020-10-19 17:45:00|11865.9|11857.9|11862.4|11856.9|11867.4|11862.4|11860.4|11855.4|45
1603129800000|2020-10-19 17:50:00|11861.9|11856.4|11861.4|11855.9|11863.4|11858.4|11860.4|11854.4|21
1603130100000|2020-10-19 17:55:00|11860.9|11856.4|11865.9|11859.9|11867.4|11861.9|11860.9|11856.4|33
1603130400000|2020-10-19 18:00:00|11865.4|11858.9|11858.9|11853.4|11865.9|11860.4|11858.4|11853.4|71
1603130700000|2020-10-19 18:05:00|11859.9|11853.9|11859.9|11854.4|11862.9|11857.4|11856.4|11850.9|75
1603131000000|2020-10-19 18:10:00|11859.4|11853.9|11863.9|11857.9|11863.9|11858.4|11858.4|11852.9|25
1603131300000|2020-10-19 18:15:00|11863.4|11857.4|11868.9|11862.9|11869.4|11864.4|11863.4|11857.4|76
1603131600000|2020-10-19 18:20:00|11869.4|11862.4|11868.4|11862.9|11871.9|11866.9|11867.9|11861.9|51
1603131900000|2020-10-19 18:25:00|11868.9|11863.4|11865.9|11860.4|11869.4|11863.9|11863.9|11858.4|6
1603132200000|2020-10-19 18:30:00|11865.4|11859.9|11852.9|11846.9|11865.9|11859.9|11849.4|11844.4|163
1603132500000|2020-10-19 18:35:00|11852.4|11847.4|11846.9|11841.9|11852.4|11847.4|11846.9|11841.4|40
1603132800000|2020-10-19 18:40:00|11847.4|11842.4|11840.9|11834.9|11849.9|11844.4|11839.9|11834.9|102
1603133100000|2020-10-19 18:45:00|11840.4|11834.4|11833.4|11827.4|11840.4|11834.9|11833.4|11826.9|125
1603133400000|2020-10-19 18:50:00|11832.4|11826.9|11834.9|11828.9|11834.9|11829.4|11829.4|11823.9|61
1603133700000|2020-10-19 18:55:00|11835.9|11828.4|11832.9|11827.4|11843.4|11837.4|11830.9|11825.4|76
1603134000000|2020-10-19 19:00:00|11831.9|11826.4|11831.9|11826.9|11834.4|11828.9|11826.4|11821.9|223
1603134300000|2020-10-19 19:05:00|11832.4|11825.9|11837.9|11832.4|11838.4|11832.9|11828.4|11823.4|159
1603134600000|2020-10-19 19:10:00|11838.4|11831.9|11845.4|11838.4|11845.9|11839.9|11838.4|11830.4|48
1603134900000|2020-10-19 19:15:00|11844.9|11837.4|11842.9|11834.4|11845.4|11838.9|11840.9|11834.4|9
1603135200000|2020-10-19 19:20:00|11842.4|11832.4|11836.9|11827.4|11842.9|11836.4|11833.4|11827.4|24
1603135500000|2020-10-19 19:25:00|11837.4|11826.9|11840.4|11832.4|11840.9|11835.4|11836.4|11826.9|14
1603135800000|2020-10-19 19:30:00|11839.9|11831.9|11835.4|11829.4|11840.9|11835.9|11832.4|11827.9|158
1603136100000|2020-10-19 19:35:00|11834.9|11829.9|11837.9|11832.4|11837.9|11832.4|11833.4|11827.9|118
1603136400000|2020-10-19 19:40:00|11837.4|11831.9|11831.9|11826.4|11837.9|11832.4|11831.4|11825.9|60
1603136700000|2020-10-19 19:45:00|11832.9|11826.9|11833.9|11826.9|11836.9|11831.9|11830.9|11824.9|118
1603137000000|2020-10-19 19:50:00|11833.4|11825.9|11826.9|11821.9|11833.9|11828.4|11825.4|11820.4|248
1603137300000|2020-10-19 19:55:00|11827.4|11822.4|11832.9|11827.9|11832.9|11827.9|11821.9|11816.9|466
1603137600000|2020-10-19 20:00:00|11833.4|11828.9|11836.4|11830.9|11836.4|11831.4|11833.4|11828.9|72
1603137900000|2020-10-19 20:05:00|11835.9|11831.4|11837.4|11831.9|11837.4|11832.4|11835.9|11829.9|9
1603138200000|2020-10-19 20:10:00|11836.9|11832.4|11834.9|11829.4|11837.4|11832.4|11834.9|11828.9|15
1603138500000|2020-10-19 20:15:00|11835.4|11829.9|11836.4|11831.4|11836.9|11831.4|11835.4|11829.9|2
1603138800000|2020-10-19 20:20:00|11835.9|11830.4|11834.9|11829.9|11836.4|11830.4|11834.4|11828.9|20
1603139100000|2020-10-19 20:25:00|11834.4|11828.9|11835.9|11830.4|11835.9|11830.4|11833.9|11828.9|17
1603139400000|2020-10-19 20:30:00|11835.4|11830.9|11842.9|11836.9|11842.9|11837.4|11835.4|11830.4|55
1603139700000|2020-10-19 20:35:00|11842.4|11837.4|11842.9|11837.4|11843.4|11837.4|11842.4|11836.9|1
1603140000000|2020-10-19 20:40:00|11843.4|11836.9|11841.4|11834.9|11843.4|11837.9|11841.4|11833.9|30
1603140300000|2020-10-19 20:45:00|11841.9|11833.9|11842.4|11834.9|11842.9|11837.4|11840.9|11833.4|4
1603140900000|2020-10-19 20:55:00|11842.9|11833.4|11842.4|11833.4|11843.4|11835.9|11842.4|11833.4|13
1603141200000|2020-10-19 21:00:00|11842.2|11832.2|11842.2|11832.2|11842.2|11832.2|11842.2|11832.2|1
1603141500000|2020-10-19 21:05:00|11842.4|11833.4|11843.4|11833.4|11843.4|11833.4|11842.4|11833.4|1
1603141800000|2020-10-19 21:10:00|11849.4|11831.4|11849.4|11831.4|11849.4|11831.4|11849.4|11831.4|8848405
1603142100000|2020-10-19 21:15:00|11849.3|11831.3|11848.1|11830.1|11849.3|11831.3|11848.1|11830.1|0
1603142400000|2020-10-19 21:20:00|11848|11830|11848|11830|11848.2|11830.2|11847.4|11829.4|0
1603142700000|2020-10-19 21:25:00|11848.1|11830.1|11849.6|11831.6|11850.3|11832.3|11847.6|11829.6|0
1603143000000|2020-10-19 21:30:00|11849.4|11831.4|11849.4|11831.4|11849.6|11831.6|11849|11831|0
1603143300000|2020-10-19 21:35:00|11849.5|11831.5|11850|11832|11850|11832|11848.7|11830.7|0
1603143600000|2020-10-19 21:40:00|11850.1|11832.1|11849.8|11831.8|11850.1|11832.1|11849.1|11831.1|0
1603143900000|2020-10-19 21:45:00|11849.2|11831.2|11848.7|11830.7|11849.2|11831.2|11848.2|11830.2|0
1603144200000|2020-10-19 21:50:00|11848.8|11830.8|11849.3|11831.3|11850.1|11832.1|11848.7|11830.7|0
1603144500000|2020-10-19 21:55:00|11849.4|11831.4|11855.4|11837.4|11855.4|11837.4|11849.4|11831.4|0
1603144800000|2020-10-19 22:00:00|11860.9|11842.9|11861.4|11843.4|11865.6|11847.6|11856.7|11838.7|0
1603145100000|2020-10-19 22:05:00|11862|11844|11863.2|11845.2|11863.2|11845.2|11857.1|11839.1|0
1603145400000|2020-10-19 22:10:00|11863.5|11845.5|11870.4|11852.4|11874.3|11856.3|11862.6|11844.6|0
1603145700000|2020-10-19 22:15:00|11871|11853|11869.2|11851.2|11871.6|11853.6|11869.2|11851.2|0
1603146000000|2020-10-19 22:20:00|11869.8|11851.8|11864.5|11846.5|11870.4|11852.4|11864.5|11846.5|0
1603146300000|2020-10-19 22:25:00|11865.1|11847.1|11868.1|11850.1|11868.7|11850.7|11865.1|11847.1|0
1603146600000|2020-10-19 22:30:00|11868.7|11850.7|11866.9|11848.9|11868.7|11850.7|11865.7|11847.7|0
1603146900000|2020-10-19 22:35:00|11866.3|11848.3|11865.6|11847.6|11866.6|11848.6|11865|11847|0
1603147200000|2020-10-19 22:40:00|11866.2|11848.2|11867.3|11849.3|11867.9|11849.9|11865.3|11847.3|0
1603147500000|2020-10-19 22:45:00|11867.6|11849.6|11864.3|11846.3|11867.9|11849.9|11864.3|11846.3|0
1603147800000|2020-10-19 22:50:00|11864.9|11846.9|11865.5|11847.5|11866.7|11848.7|11864.6|11846.6|0
1603148100000|2020-10-19 22:55:00|11866.1|11848.1|11869.7|11851.7|11870.9|11852.9|11866.1|11848.1|0
1603148400000|2020-10-19 23:00:00|11869.1|11851.1|11871.5|11853.5|11872.1|11854.1|11869.1|11851.1|0
1603148700000|2020-10-19 23:05:00|11870.9|11852.9|11869|11851|11871.5|11853.5|11867.8|11849.8|0
1603149000000|2020-10-19 23:10:00|11868.7|11850.7|11867.8|11849.8|11868.7|11850.7|11867.2|11849.2|0
1603149300000|2020-10-19 23:15:00|11867.5|11849.5|11869.9|11851.9|11870.2|11852.2|11867.2|11849.2|0
1603149600000|2020-10-19 23:20:00|11869.6|11851.6|11869.6|11851.6|11869.9|11851.9|11867.8|11849.8|0
1603149900000|2020-10-19 23:25:00|11869|11851|11869.6|11851.6|11870.2|11852.2|11867.8|11849.8|0
1603150200000|2020-10-19 23:30:00|11869.9|11851.9|11866.9|11848.9|11870.8|11852.8|11866.2|11848.2|0
1603150500000|2020-10-19 23:35:00|11867.5|11849.5|11868.7|11850.7|11869.9|11851.9|11866.2|11848.2|0
1603150800000|2020-10-19 23:40:00|11869.3|11851.3|11871.7|11853.7|11871.7|11853.7|11869.3|11851.3|0
1603151100000|2020-10-19 23:45:00|11871.1|11853.1|11868.7|11850.7|11871.4|11853.4|11868.7|11850.7|0
1603151400000|2020-10-19 23:50:00|11869.3|11851.3|11868.7|11850.7|11871.7|11853.7|11868.7|11850.7|0
1603151700000|2020-10-19 23:55:00|11869.3|11851.3|11869.9|11851.9|11871.1|11853.1|11868.7|11850.7|0
1603152000000|2020-10-20 00:00:00|11869.6|11851.6|11874.1|11856.1|11878.3|11860.3|11869.3|11851.3|0
1603152300000|2020-10-20 00:05:00|11873.8|11855.8|11880.1|11862.1|11881.9|11863.9|11872.3|11854.3|0
1603152600000|2020-10-20 00:10:00|11880.7|11862.7|11879.5|11861.5|11881.3|11863.3|11878.3|11860.3|0
1603152900000|2020-10-20 00:15:00|11879.8|11861.8|11882.5|11864.5|11883.1|11865.1|11879.5|11861.5|0
1603153200000|2020-10-20 00:20:00|11882.2|11864.2|11880.5|11862.5|11884.7|11866.7|11880.5|11862.5|0
1603153500000|2020-10-20 00:25:00|11881.1|11863.1|11878.1|11860.1|11882.9|11864.9|11878.1|11860.1|0
1603153800000|2020-10-20 00:30:00|11877.5|11859.5|11879.3|11861.3|11880.5|11862.5|11877.5|11859.5|0
1603154100000|2020-10-20 00:35:00|11879.9|11861.9|11872|11854|11879.9|11861.9|11872|11854|0
1603154400000|2020-10-20 00:40:00|11872.6|11854.6|11874.4|11856.4|11875|11857|11871.4|11853.4|0
1603154700000|2020-10-20 00:45:00|11874.7|11856.7|11869.9|11851.9|11876.2|11858.2|11868.7|11850.7|0
1603155000000|2020-10-20 00:50:00|11869.3|11851.3|11871.1|11853.1|11871.7|11853.7|11868.1|11850.1|0
1603155300000|2020-10-20 00:55:00|11870.8|11852.8|11866.9|11848.9|11871.1|11853.1|11866.9|11848.9|0
1603155600000|2020-10-20 01:00:00|11867.5|11849.5|11837|11831|11867.5|11849.5|11820.5|11813.5|282
1603155900000|2020-10-20 01:05:00|11836.5|11830.5|11856.5|11850.5|11857|11851|11835|11829|140
1603156200000|2020-10-20 01:10:00|11856|11850|11865.5|11860|11868|11863|11852|11845.5|225
1603156500000|2020-10-20 01:15:00|11866.5|11861.5|11879|11872.5|11879|11874.5|11860.5|11855.5|245
1603156800000|2020-10-20 01:20:00|11878.5|11873|11888.5|11882.5|11890|11885|11875|11869|238
1603157100000|2020-10-20 01:25:00|11888|11883|11872|11866|11888.5|11883.5|11868|11862.5|184
1603157400000|2020-10-20 01:30:00|11871|11867|11876|11870|11877.5|11872.5|11866|11859|196
1603157700000|2020-10-20 01:35:00|11876.5|11870.5|11878|11870|11880|11875.5|11873.5|11868|86
1603158000000|2020-10-20 01:40:00|11877.5|11869|11875.5|11870.5|11880|11875.5|11869|11862|403
1603158300000|2020-10-20 01:45:00|11877|11871|11876.5|11871|11880.5|11874.5|11874|11868|121
1603158600000|2020-10-20 01:50:00|11876|11870.5|11876|11868.5|11878|11873.5|11869.5|11863.5|80
1603158900000|2020-10-20 01:55:00|11877|11866.5|11873.5|11868|11877|11870|11868|11862|68
1603159200000|2020-10-20 02:00:00|11874.5|11868.5|11877|11871|11877.5|11873|11871.5|11865.5|108
1603159500000|2020-10-20 02:05:00|11876.5|11870.5|11884|11878|11884|11878.5|11875.5|11868|90
1603159800000|2020-10-20 02:10:00|11884.5|11878.5|11887|11880.5|11889|11884|11884.5|11877|130
1603160100000|2020-10-20 02:15:00|11885.5|11881.5|11886.5|11880|11889|11884|11885|11880|103
1603160400000|2020-10-20 02:20:00|11887.5|11880.5|11886|11880.5|11889|11884.5|11881.5|11876|157
1603160700000|2020-10-20 02:25:00|11885.5|11881|11880.5|11874.5|11885.5|11881|11876|11871|93
1603161000000|2020-10-20 02:30:00|11880|11874|11865.5|11860|11880|11874|11859.5|11854|99
1603161300000|2020-10-20 02:35:00|11865|11859.5|11861|11856|11866.5|11861.5|11860.5|11855|102
1603161600000|2020-10-20 02:40:00|11860.5|11855.5|11863|11857.5|11865|11860|11859.5|11854.5|103
1603161900000|2020-10-20 02:45:00|11862.5|11857|11857|11852|11863|11858.5|11855.5|11850.5|67
1603162200000|2020-10-20 02:50:00|11857.5|11852.5|11854.5|11849|11859|11854|11848.5|11843|109
1603162500000|2020-10-20 02:55:00|11856|11849.5|11863.5|11858|11869.5|11864|11856|11849.5|77
1603162800000|2020-10-20 03:00:00|11862.5|11857.5|11862.5|11856|11863.5|11858.5|11860.5|11855|61
1603163100000|2020-10-20 03:05:00|11863|11856.5|11862.5|11857|11863|11857|11858.5|11853|43
1603163400000|2020-10-20 03:10:00|11862|11856|11863.5|11857.5|11866.5|11861.5|11859|11853.5|75
1603163700000|2020-10-20 03:15:00|11862.5|11858|11863.5|11858.5|11866|11860|11861.5|11856.5|57
1603164000000|2020-10-20 03:20:00|11864|11859|11859|11854|11867|11862.5|11857|11851.5|59
1603164300000|2020-10-20 03:25:00|11859.5|11854.5|11857|11851.5|11859.5|11854.5|11851.5|11845|103
1603164600000|2020-10-20 03:30:00|11856.5|11851|11860.5|11855|11864.5|11859|11850.5|11845.5|255
1603164900000|2020-10-20 03:35:00|11863|11855.5|11865.5|11860|11870.5|11865.5|11863|11855|295
1603165200000|2020-10-20 03:40:00|11865|11859|11859|11853.5|11868|11862.5|11859|11853.5|130
1603165500000|2020-10-20 03:45:00|11865|11856|11872.1|11868.1|11872.1|11868.1|11837.3|11833.3|500112
1603165800000|2020-10-20 03:50:00|11872.7|11868.7|11886|11882|11886.8|11882.8|11863.7|11859.7|330525
1603166100000|2020-10-20 03:55:00|11886.6|11882.6|11895.7|11891.7|11897.5|11893.5|11882|11878|236700
1603166400000|2020-10-20 04:00:00|11896|11892|11911.5|11907.5|11918.1|11914.1|11896|11892|459000
1603166700000|2020-10-20 04:05:00|11911.7|11907.7|11918.3|11914.3|11921.7|11917.7|11905.6|11901.6|227100
1603167000000|2020-10-20 04:10:00|11920|11916|11906.7|11902.7|11921|11917|11902.4|11898.4|140175
1603167300000|2020-10-20 04:15:00|11906.8|11902.8|11903.2|11899.2|11911.3|11907.3|11898.6|11894.6|118650
1603167600000|2020-10-20 04:20:00|11903.8|11899.8|11890|11886|11904.5|11900.5|11884.8|11880.8|175875
1603167900000|2020-10-20 04:25:00|11890.8|11886.8|11883.6|11879.6|11896|11892|11882.6|11878.6|102375
1603168200000|2020-10-20 04:30:00|11884.1|11880.1|11889.1|11885.1|11890.6|11886.6|11874.8|11870.8|164400
1603168500000|2020-10-20 04:35:00|11889.7|11885.7|11894.2|11890.2|11898.4|11894.4|11888.8|11884.8|75450
1603168800000|2020-10-20 04:40:00|11894|11890|11901.9|11897.9|11902.5|11898.5|11890.7|11886.7|65250
1603169100000|2020-10-20 04:45:00|11902|11898|11889.2|11885.2|11902.2|11898.2|11889|11885|123600
1603169400000|2020-10-20 04:50:00|11889|11885|11899.1|11895.1|11903.6|11899.6|11887.7|11883.7|137925
1603169700000|2020-10-20 04:55:00|11898.9|11894.9|11901.3|11897.3|11903.2|11899.2|11895.4|11891.4|49725
1603170000000|2020-10-20 05:00:00|11900.8|11896.8|11897.7|11893.7|11901.3|11897.3|11894.7|11890.7|62325
1603170300000|2020-10-20 05:05:00|11897.8|11893.8|11901.3|11897.3|11905.3|11901.3|11895.4|11891.4|170475
1603170600000|2020-10-20 05:10:00|11901.4|11897.4|11914.8|11910.8|11915.6|11911.6|11899.2|11895.2|137100
1603170900000|2020-10-20 05:15:00|11914.9|11910.9|11909.7|11905.7|11920|11916|11908.3|11904.3|139425
1603171200000|2020-10-20 05:20:00|11910.6|11906.6|11903|11899|11912.3|11908.3|11901.5|11897.5|66525
1603171500000|2020-10-20 05:25:00|11902.9|11898.9|11908.6|11904.6|11911.7|11907.7|11901.8|11897.8|42900
1603171800000|2020-10-20 05:30:00|11908.2|11904.2|11908.5|11904.5|11911.1|11907.1|11899.6|11895.6|135675
1603172100000|2020-10-20 05:35:00|11908.6|11904.6|11913.9|11909.9|11914.2|11910.2|11908.1|11904.1|44250
1603172400000|2020-10-20 05:40:00|11913.8|11909.8|11923.2|11919.2|11930.6|11926.6|11913|11909|331950
1603172700000|2020-10-20 05:45:00|11923.5|11919.5|11926.3|11922.3|11926.9|11922.9|11920.9|11916.9|97500
1603173000000|2020-10-20 05:50:00|11927.2|11923.2|11921.4|11917.4|11928.1|11924.1|11917.2|11913.2|91200
1603173300000|2020-10-20 05:55:00|11921.5|11917.5|11924|11920|11927.4|11923.4|11919|11915|53475
1603173600000|2020-10-20 06:00:00|11924.6|11920.6|11922.6|11918.6|11924.7|11920.7|11918.8|11914.8|46800
1603173900000|2020-10-20 06:05:00|11922.2|11918.2|11922.5|11918.5|11923.3|11919.3|11915.8|11911.8|51150
1603174200000|2020-10-20 06:10:00|11922.7|11918.7|11923.7|11919.7|11924.7|11920.7|11920.6|11916.6|36525
1603174500000|2020-10-20 06:15:00|11924|11920|11931.9|11927.9|11939|11935|11923.4|11919.4|209250
1603174800000|2020-10-20 06:20:00|11932.1|11928.1|11939.8|11935.8|11944.1|11940.1|11931.6|11927.6|160950
1603175100000|2020-10-20 06:25:00|11940.7|11936.7|11944.8|11940.8|11948.6|11944.6|11940.2|11936.2|136125
1603175400000|2020-10-20 06:30:00|11944.6|11940.6|11939.4|11935.4|11945.3|11941.3|11937.3|11933.3|70425
1603175700000|2020-10-20 06:35:00|11938.7|11934.7|11934.6|11930.6|11940|11936|11931.8|11927.8|68475
1603176000000|2020-10-20 06:40:00|11934.1|11930.1|11936.8|11932.8|11939.5|11935.5|11933.8|11929.8|35400
1603176300000|2020-10-20 06:45:00|11936.6|11932.6|11940|11936|11942.9|11938.9|11934.9|11930.9|50025
1603176600000|2020-10-20 06:50:00|11939.6|11935.6|11926.1|11922.1|11941.1|11937.1|11920.6|11916.6|120225
1603176900000|2020-10-20 06:55:00|11926.4|11922.4|11929.3|11925.3|11933|11929|11924|11920|64725
1603177200000|2020-10-20 07:00:00|11930.1|11926.1|11935.1|11931.1|11940.1|11936.1|11929.6|11925.6|46800
1603177500000|2020-10-20 07:05:00|11935|11931|11937.4|11933.4|11941|11937|11934.2|11930.2|39525
1603177800000|2020-10-20 07:10:00|11937.3|11933.3|11940.1|11936.1|11942.7|11938.7|11932.7|11928.7|43725
1603178100000|2020-10-20 07:15:00|11939.9|11935.9|11936.8|11932.8|11944|11940|11935|11931|24900
1603178400000|2020-10-20 07:20:00|11936.9|11932.9|11929|11925|11937|11933|11929|11925|48900
1603178700000|2020-10-20 07:25:00|11928.4|11924.4|11924.1|11920.1|11930.4|11926.4|11922.4|11918.4|109500
1603179000000|2020-10-20 07:30:00|11924.3|11920.3|11920.8|11916.8|11924.3|11920.3|11911.7|11907.7|233400
1603179300000|2020-10-20 07:35:00|11920.9|11916.9|11914.7|11910.7|11925.7|11921.7|11912.8|11908.8|132075
1603179600000|2020-10-20 07:40:00|11915|11911|11918.8|11914.8|11927.7|11923.7|11912.6|11908.6|86025
1603179900000|2020-10-20 07:45:00|11918.6|11914.6|11912.9|11908.9|11920.1|11916.1|11907.8|11903.8|120000
1603180200000|2020-10-20 07:50:00|11913.4|11909.4|11929|11925|11938.2|11934.2|11912.6|11908.6|136650
1603180500000|2020-10-20 07:55:00|11928|11924|11923.7|11919.7|11930.3|11926.3|11923.5|11919.5|60975
1603180800000|2020-10-20 08:00:00|11924.3|11920.3|11923.8|11919.8|11928.8|11924.8|11919.3|11915.3|60450
1603181100000|2020-10-20 08:05:00|11923.6|11919.6|11907.1|11903.1|11927.3|11923.3|11906|11902|102075
1603181400000|2020-10-20 08:10:00|11907|11903|11910|11906|11921.3|11917.3|11897.8|11893.8|169500
1603181700000|2020-10-20 08:15:00|11908.9|11904.9|11914.7|11910.7|11917.8|11913.8|11907.2|11903.2|59775
1603182000000|2020-10-20 08:20:00|11914.6|11910.6|11914.9|11910.9|11919|11915|11909.7|11905.7|51525
1603182300000|2020-10-20 08:25:00|11914.6|11910.6|11907.2|11903.2|11914.6|11910.6|11900.7|11896.7|90900
1603182600000|2020-10-20 08:30:00|11907|11903|11896|11892|11910|11906|11891.1|11887.1|188775
1603182900000|2020-10-20 08:35:00|11895.5|11891.5|11896|11892|11905.3|11901.3|11891.3|11887.3|80250
1603183200000|2020-10-20 08:40:00|11896.4|11892.4|11904.8|11900.8|11911.9|11907.9|11891.5|11887.5|88800
1603183500000|2020-10-20 08:45:00|11904|11900|11914.8|11910.8|11921.3|11917.3|11904|11900|183075
1603183800000|2020-10-20 08:50:00|11914.9|11910.9|11914|11910|11921.6|11917.6|11910.5|11906.5|81225
1603184100000|2020-10-20 08:55:00|11913.2|11909.2|11912.1|11908.1|11916.1|11912.1|11908.9|11904.9|49425
1603184400000|2020-10-20 09:00:00|11911.9|11907.9|11902.6|11898.6|11914.9|11910.9|11900|11896|87225
1603184700000|2020-10-20 09:05:00|11902.1|11898.1|11893.9|11889.9|11907|11903|11893.3|11889.3|93750
1603185000000|2020-10-20 09:10:00|11894.3|11890.3|11902.6|11898.6|11909.8|11905.8|11894.3|11890.3|71025
1603185300000|2020-10-20 09:15:00|11903.2|11899.2|11906.6|11902.6|11909|11905|11897.5|11893.5|46950
1603185600000|2020-10-20 09:20:00|11906.7|11902.7|11903|11899|11911.2|11907.2|11902.2|11898.2|55425
1603185900000|2020-10-20 09:25:00|11903.1|11899.1|11905.2|11901.2|11908.6|11904.6|11901.6|11897.6|55875
1603186200000|2020-10-20 09:30:00|11905|11901|11905|11901|11910|11906|11900.5|11896.5|100350
1603186500000|2020-10-20 09:35:00|11906|11902|11901.4|11897.4|11906|11902|11900.3|11896.3|91350
1603186800000|2020-10-20 09:40:00|11901.5|11897.5|11902.5|11898.5|11909.5|11905.5|11901.3|11897.3|270675
1603187100000|2020-10-20 09:45:00|11902.4|11898.4|11897.4|11893.4|11903.1|11899.1|11896.8|11892.8|190350
1603187400000|2020-10-20 09:50:00|11899.7|11895.7|11897|11893|11899.8|11895.8|11895.1|11891.1|276075
1603187700000|2020-10-20 09:55:00|11896.8|11892.8|11899.3|11895.3|11900.6|11896.6|11896.1|11892.1|320850
1603188000000|2020-10-20 10:00:00|11899.5|11895|11905|11900.5|11906.5|11901|11890|11885.5|370
1603188300000|2020-10-20 10:05:00|11905.5|11900|11910|11901.5|11911.5|11905|11905.5|11900|101
1603188600000|2020-10-20 10:10:00|11915.1|11897.1|11912.1|11894.1|11915.8|11897.8|11912.1|11894.1|9232804
1603188900000|2020-10-20 10:15:00|11912.4|11894.4|11912.1|11894.1|11913.9|11895.9|11910.9|11892.9|0
1603189200000|2020-10-20 10:20:00|11912.7|11894.7|11917.3|11899.3|11917.3|11899.3|11912.7|11894.7|0
1603189500000|2020-10-20 10:25:00|11917|11899|11929.8|11911.8|11929.8|11911.8|11916.7|11898.7|0
1603189800000|2020-10-20 10:30:00|11931|11913|11926.8|11908.8|11933.7|11915.7|11924.4|11906.4|0
1603190100000|2020-10-20 10:35:00|11927.4|11909.4|11927.4|11909.4|11930.1|11912.1|11925.6|11907.6|0
1603190400000|2020-10-20 10:40:00|11912.5|11902.5|11923.8|11913.8|11923.8|11913.8|11910|11902.5|47
1603190700000|2020-10-20 10:45:00|11923.5|11913.5|11922.5|11914.5|11928.3|11918.3|11919|11912.5|65
1603191000000|2020-10-20 10:50:00|11923|11915|11921.5|11913|11923|11915|11921.5|11912.5|19
1603191300000|2020-10-20 10:55:00|11917|11912.5|11923|11915.5|11923|11915.5|11917|11912.5|6
1603191600000|2020-10-20 11:00:00|11924.5|11916.5|11919|11912|11924.5|11916.5|11919|11912|21
1603191900000|2020-10-20 11:05:00|11918|11912.5|11921|11914|11921|11914.5|11917|11910.5|22
1603192200000|2020-10-20 11:10:00|11920.5|11913.5|11919|11912.5|11922.5|11915.5|11919|11912.5|3
1603192500000|2020-10-20 11:15:00|11919.5|11913|11922.5|11915.5|11922.5|11915.5|11919.5|11913|10
1603192800000|2020-10-20 11:20:00|11922|11914.5|11918.5|11911.5|11922|11914.5|11918|11911.5|5
1603193100000|2020-10-20 11:25:00|11918|11910.5|11917.5|11911|11919|11911|11917|11910.5|2
1603193400000|2020-10-20 11:30:00|11917|11910.5|11914|11908.5|11917.5|11910.5|11914|11908|9
1603193700000|2020-10-20 11:35:00|11913|11908|11908.5|11902.5|11914|11908.5|11907|11902.5|54
1603194000000|2020-10-20 11:40:00|11909|11903|11911|11904.5|11912.5|11907|11908.5|11903|36
1603194300000|2020-10-20 11:45:00|11909|11904|11911|11903|11911|11904|11909|11902.5|4
1603194600000|2020-10-20 11:50:00|11912|11903.5|11911|11906|11912|11906.5|11911|11903|4
1603194900000|2020-10-20 11:55:00|11912|11905.5|11912|11906.5|11912|11906.5|11910.5|11904.5|6
1603195200000|2020-10-20 12:00:00|11912.5|11904|11909|11903.5|11913|11904|11904|11897.5|40
1603195500000|2020-10-20 12:05:00|11909.5|11904|11909|11901.5|11911.5|11906.5|11909|11901|10
1603195800000|2020-10-20 12:10:00|11908.5|11901|11903|11896|11908.5|11901.5|11903|11895.5|75
1603196100000|2020-10-20 12:15:00|11902.5|11896.5|11895|11887|11902.5|11897|11892|11886|113
1603196400000|2020-10-20 12:20:00|11894.5|11887.5|11889|11883|11894.5|11889.5|11887.5|11881.5|63
1603196700000|2020-10-20 12:25:00|11890.5|11884.5|11901.5|11891.5|11901.8|11893|11889|11883|167
1603197000000|2020-10-20 12:30:00|11902.3|11892.3|11898.5|11891.5|11902.3|11892.3|11895.5|11891|45
1603197300000|2020-10-20 12:35:00|11899.5|11892.5|11906|11900.5|11909|11903.5|11899.5|11892.5|108
1603197600000|2020-10-20 12:40:00|11904.5|11901|11899.5|11894|11905.5|11901|11898.5|11892.5|199
1603197900000|2020-10-20 12:45:00|11898.5|11893|11903.5|11897|11904|11897|11895.5|11890.5|89
1603198200000|2020-10-20 12:50:00|11903|11897.5|11908.3|11898.3|11908.3|11898.3|11901.5|11895|5
1603198500000|2020-10-20 12:55:00|11908|11898|11903|11897|11908.5|11900|11901|11896|17
1603198800000|2020-10-20 13:00:00|11902.5|11896|11902.5|11896|11903.5|11897.5|11899.5|11891.5|13
1603199100000|2020-10-20 13:05:00|11903.5|11895.5|11908|11901|11908|11901|11900.5|11894.5|14
1603199400000|2020-10-20 13:10:00|11909|11901.5|11904|11896.5|11909|11903|11904|11896.5|7
1603199700000|2020-10-20 13:15:00|11905|11897|11904|11897.5|11906|11900|11903|11896.5|3
1603200000000|2020-10-20 13:20:00|11904.5|11898|11904|11898|11905|11898|11904|11897|1
1603200300000|2020-10-20 13:25:00|11903.5|11897.5|11902|11896|11905.5|11900|11900.5|11895.5|11
1603200600000|2020-10-20 13:30:00|11901.5|11895.5|11912.5|11907|11922.5|11917.5|11896.5|11891|199
1603200900000|2020-10-20 13:35:00|11914|11907.5|11908|11902|11918|11912.5|11898|11892|284
1603201200000|2020-10-20 13:40:00|11909|11902.5|11927.5|11922|11927.5|11922|11903.5|11898|212
1603201500000|2020-10-20 13:45:00|11928.5|11922.5|11927|11921.5|11932.5|11927|11924|11918.5|272
1603201800000|2020-10-20 13:50:00|11926.5|11922|11926|11920.5|11931|11926|11922.5|11917|124
1603202100000|2020-10-20 13:55:00|11925.5|11919.5|11931|11926|11933.5|11928.5|11924|11919|100
1603202400000|2020-10-20 14:00:00|11930.5|11925.5|11931|11925|11933|11927.5|11928|11922|74
1603202700000|2020-10-20 14:05:00|11931.5|11925.5|11932|11926|11934|11929|11928.5|11924|84
1603203000000|2020-10-20 14:10:00|11932.5|11926.5|11930.5|11925.5|11937|11931.5|11930.5|11925.5|65
1603203300000|2020-10-20 14:15:00|11932|11926|11923.5|11917.5|11934|11928|11922.5|11917.5|130
1603203600000|2020-10-20 14:20:00|11923|11918|11922.5|11916.5|11926.5|11921|11922|11916.5|40
1603203900000|2020-10-20 14:25:00|11922|11917|11921|11915.5|11924.5|11918.5|11915|11910.5|91
1603204200000|2020-10-20 14:30:00|11922|11916.5|11929.5|11924|11931.5|11926|11921.5|11916|58
1603204500000|2020-10-20 14:35:00|11930.5|11925|11930|11924|11934.5|11929.5|11926|11920.5|54
1603204800000|2020-10-20 14:40:00|11930.5|11924.5|11930|11924|11933.5|11928.5|11925.5|11920.5|112
1603205100000|2020-10-20 14:45:00|11929.5|11924.5|11926.5|11920.5|11934.5|11929|11922|11916.5|77
1603205400000|2020-10-20 14:50:00|11927|11921|11931.5|11926|11933|11928|11926|11920.5|48
1603205700000|2020-10-20 14:55:00|11932.5|11925.5|11918.5|11913.5|11933|11928|11918.5|11913|85
1603206000000|2020-10-20 15:00:00|11918|11913|11906.5|11900|11919.5|11914.5|11901.5|11896|144
1603206300000|2020-10-20 15:05:00|11906|11899|11914|11908.5|11914.5|11909|11904.5|11898|27
1603206600000|2020-10-20 15:10:00|11914.5|11908|11913.5|11907|11919.5|11914|11910.5|11905.5|22
1603206900000|2020-10-20 15:15:00|11913|11906|11918.5|11913|11921.5|11916|11912|11906|77
1603207200000|2020-10-20 15:20:00|11918|11912.5|11919|11913|11926.5|11920.5|11914.5|11908|33
1603207500000|2020-10-20 15:25:00|11918.5|11914|11920.5|11915|11923.5|11917|11917.5|11911.5|19
1603207800000|2020-10-20 15:30:00|11919.5|11915.5|11913.5|11905.5|11919.5|11916|11912.5|11905.5|22
1603208100000|2020-10-20 15:35:00|11913|11906|11922.5|11917|11924|11919|11911.5|11905.5|46
1603208400000|2020-10-20 15:40:00|11923|11916|11920.5|11915|11924.5|11919|11917|11911|35
1603208700000|2020-10-20 15:45:00|11921.5|11914.5|11921.5|11915.5|11923.5|11919|11917|11912|33
1603209000000|2020-10-20 15:50:00|11923.5|11916.5|11925.5|11920|11926|11921.5|11920.5|11914.5|25
1603209300000|2020-10-20 15:55:00|11925|11919|11930|11925|11930.5|11925|11924|11917.5|38
1603209600000|2020-10-20 16:00:00|11929.5|11924|11931.5|11926|11933.5|11928.5|11927|11921.5|47
1603209900000|2020-10-20 16:05:00|11930.5|11926.5|11927|11921.5|11931.5|11927|11926.5|11921|42
1603210200000|2020-10-20 16:10:00|11927.5|11922|11928|11921|11928.5|11922.5|11924.5|11919|32
1603210500000|2020-10-20 16:15:00|11929.5|11920.5|11928.5|11920|11929.5|11922|11924.5|11919.5|22
1603210800000|2020-10-20 16:20:00|11927|11920.5|11926.5|11919.5|11927|11921.5|11922.5|11917.5|18
1603211100000|2020-10-20 16:25:00|11924|11920.5|11923|11917|11926.5|11921|11921.5|11916|54
1603211400000|2020-10-20 16:30:00|11921.5|11916|11938|11932|11939|11933|11920.5|11915.5|110
1603211700000|2020-10-20 16:35:00|11939|11932.5|11937.5|11932|11941.5|11936.5|11934|11928|133
1603212000000|2020-10-20 16:40:00|11938|11932.5|11941|11935|11943.5|11938|11936.5|11931|54
1603212300000|2020-10-20 16:45:00|11942|11935.5|11941.5|11935|11952.5|11947.5|11939.5|11933.5|174
1603212600000|2020-10-20 16:50:00|11941|11935.5|11938.5|11933|11942.5|11936|11935.5|11930.5|48
1603212900000|2020-10-20 16:55:00|11939|11933.5|11944.5|11939|11944.5|11939|11936|11930.5|50
1603213200000|2020-10-20 17:00:00|11944|11938.5|11946|11940.5|11948.5|11943.5|11942|11936|31
1603213500000|2020-10-20 17:05:00|11946.5|11940|11945.5|11939.5|11948.5|11943.5|11944|11938.5|37
1603213800000|2020-10-20 17:10:00|11946|11940|11951.5|11946|11953.5|11948.5|11944.5|11938.5|52
1603214100000|2020-10-20 17:15:00|11952|11945.5|11955.5|11948.5|11956.5|11951|11952|11945.5|80
1603214400000|2020-10-20 17:20:00|11954.5|11947.5|11956.5|11950.5|11956.5|11950.5|11949|11943|205
1603214700000|2020-10-20 17:25:00|11956|11949.5|11954|11948|11956.5|11951.5|11953.5|11947.5|47
1603215000000|2020-10-20 17:30:00|11955|11948.5|11956|11950.5|11956.5|11952|11954.5|11948.5|10
1603215300000|2020-10-20 17:35:00|11956.5|11951|11962|11956.5|11962.5|11957.5|11956.5|11951|65
1603215600000|2020-10-20 17:40:00|11962.5|11957|11962.5|11957|11963.5|11958.5|11959.5|11954|46
1603215900000|2020-10-20 17:45:00|11962|11956.5|11966.5|11960|11967|11962|11961|11955|29
1603216200000|2020-10-20 17:50:00|11966|11959.5|11956.5|11951|11966|11959.5|11956.5|11951|67
1603216500000|2020-10-20 17:55:00|11957.5|11951.5|11953.5|11947|11958.5|11953|11947.5|11941.5|56
1603216800000|2020-10-20 18:00:00|11954|11947.5|11954.5|11948|11958|11951.5|11953|11947|27
1603217100000|2020-10-20 18:05:00|11955|11949|11954|11946.5|11956|11950|11945|11939|95
1603217400000|2020-10-20 18:10:00|11954.5|11948|11958|11952|11958|11952.5|11954|11946.5|60
1603217700000|2020-10-20 18:15:00|11957.5|11951.5|11957.5|11952.5|11961.5|11956.5|11956|11951|106
1603218000000|2020-10-20 18:20:00|11958|11952|11950|11944.5|11960|11954|11949.5|11943|68
1603218300000|2020-10-20 18:25:00|11951|11945|11944|11938.5|11954|11948|11943.5|11938.5|77
1603218600000|2020-10-20 18:30:00|11946.5|11940.5|11948|11942.5|11948|11942.5|11943.5|11938.5|35
1603218900000|2020-10-20 18:35:00|11949|11943|11944|11938.5|11949|11943|11940|11935.5|103
1603219200000|2020-10-20 18:40:00|11943.5|11938|11944.5|11938.5|11948.5|11943.5|11941.5|11936|63
1603219500000|2020-10-20 18:45:00|11945|11939|11938|11933|11945|11939.5|11935.5|11930.5|43
1603219800000|2020-10-20 18:50:00|11937.5|11932|11931.5|11926|11937.5|11932|11931.5|11926|89
1603220100000|2020-10-20 18:55:00|11932|11926.5|11930|11924.5|11934|11928.5|11928|11923.5|157
1603220400000|2020-10-20 19:00:00|11931|11925|11936|11930|11936|11931.5|11930|11924.5|69
1603220700000|2020-10-20 19:05:00|11935.5|11930.5|11917.5|11912.5|11935.5|11930.5|11917|11912.5|137
1603221000000|2020-10-20 19:10:00|11918.5|11913.5|11913.5|11907|11918.5|11913.5|11904.5|11899.5|198
1603221300000|2020-10-20 19:15:00|11913|11903|11910|11902.5|11913|11907|11901|11895.5|73
1603221600000|2020-10-20 19:20:00|11909.5|11901.5|11913.5|11907.5|11916.5|11910.5|11902.5|11896.5|119
1603221900000|2020-10-20 19:25:00|11911.5|11907|11916.5|11910|11918.5|11912|11910|11904|62
1603222200000|2020-10-20 19:30:00|11916|11909.5|11913|11907|11916.5|11911|11910.5|11903|35
1603222500000|2020-10-20 19:35:00|11912.5|11906.5|11911.5|11905.5|11913|11908|11905|11899|45
1603222800000|2020-10-20 19:40:00|11912.5|11906.5|11928|11921|11929.5|11923|11912.5|11906.5|167
1603223100000|2020-10-20 19:45:00|11927.5|11920|11920.5|11911.5|11929.5|11922|11920.5|11911|57
1603223400000|2020-10-20 19:50:00|11918|11911|11927|11917.5|11928|11922|11910|11903.5|109
1603223700000|2020-10-20 19:55:00|11926.8|11916.8|11912.5|11904|11928|11920.5|11908.5|11901.5|124
1603224000000|2020-10-20 20:00:00|11913|11903|11914.5|11905.5|11914.5|11905.5|11908.5|11901.5|6
1603224300000|2020-10-20 20:05:00|11914|11905|11914.5|11905.5|11914.5|11905.5|11913.5|11905|0
1603224600000|2020-10-20 20:10:00|11915.5|11910.5|11918.8|11908.8|11919.3|11910.5|11915.5|11907.8|4
1603224900000|2020-10-20 20:15:00|11918.5|11908.5|11918|11908|11918.5|11908.5|11917|11907.8|2
1603225200000|2020-10-20 20:20:00|11916.5|11906.5|11916.5|11907.5|11916.5|11907.5|11916|11906.5|0
1603225500000|2020-10-20 20:25:00|11917|11908|11918|11908|11918|11908|11917|11908|1
1603225800000|2020-10-20 20:30:00|11917.5|11908.5|11916.8|11906.8|11917.8|11909.5|11911.5|11906.3|9
1603226100000|2020-10-20 20:35:00|11916.5|11906.5|11899.5|11889.5|11917.5|11907.5|11894|11887.8|45
1603226400000|2020-10-20 20:40:00|11899|11888.3|11898|11889|11899.5|11890|11898|11888|3
1603226700000|2020-10-20 20:45:00|11898.5|11889.3|11906.8|11896.8|11907.3|11897.3|11898.5|11889.3|4
1603227300000|2020-10-20 20:55:00|11906.3|11896.3|11903|11893|11906.3|11900|11902.5|11892.5|11
1603228200000|2020-10-20 21:10:00|11902.8|11892.8|11901.5|11883.5|11902.8|11892.8|11897.5|11883.5|9282539
1603228500000|2020-10-20 21:15:00|11901.3|11883.3|11901.5|11883.5|11902.1|11884.1|11899.8|11881.8|0
1603228800000|2020-10-20 21:20:00|11902|11884|11903.3|11885.3|11904.8|11886.8|11902|11884|0
1603229100000|2020-10-20 21:25:00|11903.4|11885.4|11904.5|11886.5|11904.5|11886.5|11903.3|11885.3|0
1603229400000|2020-10-20 21:30:00|11904.6|11886.6|11904.7|11886.7|11905.6|11887.6|11904|11886|0
1603229700000|2020-10-20 21:35:00|11904.4|11886.4|11904.5|11886.5|11904.9|11886.9|11903.8|11885.8|0
1603230000000|2020-10-20 21:40:00|11904.3|11886.3|11905.6|11887.6|11905.8|11887.8|11904.3|11886.3|0
1603230300000|2020-10-20 21:45:00|11905.5|11887.5|11905.2|11887.2|11905.7|11887.7|11905.2|11887.2|0
1603230600000|2020-10-20 21:50:00|11905.7|11887.7|11908.2|11890.2|11908.2|11890.2|11905.2|11887.2|0
1603230900000|2020-10-20 21:55:00|11907.6|11889.6|11908.4|11890.4|11910.3|11892.3|11907.6|11889.6|0
1603231200000|2020-10-20 22:00:00|11920.5|11902.5|11928.1|11910.1|11931.7|11913.7|11913.2|11895.2|0
1603231500000|2020-10-20 22:05:00|11928.7|11910.7|11926.9|11908.9|11929.3|11911.3|11925|11907|0
1603231800000|2020-10-20 22:10:00|11927.5|11909.5|11929.9|11911.9|11930.5|11912.5|11927.5|11909.5|0
1603232100000|2020-10-20 22:15:00|11930.5|11912.5|11925|11907|11932.9|11914.9|11922.6|11904.6|0
1603232400000|2020-10-20 22:20:00|11925.7|11907.7|11922.6|11904.6|11926.9|11908.9|11920.8|11902.8|0
1603232700000|2020-10-20 22:25:00|11922.3|11904.3|11915.3|11897.3|11923.2|11905.2|11913.5|11895.5|0
1603233000000|2020-10-20 22:30:00|11915.9|11897.9|11917.6|11899.6|11921.3|11903.3|11914.7|11896.7|0
1603233300000|2020-10-20 22:35:00|11917|11899|11922.5|11904.5|11923.1|11905.1|11917|11899|0
1603233600000|2020-10-20 22:40:00|11922.2|11904.2|11923.1|11905.1|11923.7|11905.7|11919.5|11901.5|0
1603233900000|2020-10-20 22:45:00|11922.8|11904.8|11924.3|11906.3|11924.3|11906.3|11922.5|11904.5|0
1603234200000|2020-10-20 22:50:00|11924|11906|11913.4|11895.4|11924|11906|11909.2|11891.2|0
1603234500000|2020-10-20 22:55:00|11913.7|11895.7|11934.2|11916.2|11938.3|11920.3|11913.1|11895.1|0
1603234800000|2020-10-20 23:00:00|11934.8|11916.8|11943.6|11925.6|11947.6|11929.6|11930|11912|0
1603235100000|2020-10-20 23:05:00|11943.3|11925.3|11948.5|11930.5|11951.2|11933.2|11941.2|11923.2|0
1603235400000|2020-10-20 23:10:00|11948.8|11930.8|11947|11929|11951.2|11933.2|11945.8|11927.8|0
1603235700000|2020-10-20 23:15:00|11947.3|11929.3|11956.4|11938.4|11959.4|11941.4|11944.6|11926.6|0
1603236000000|2020-10-20 23:20:00|11955.8|11937.8|11952.8|11934.8|11955.8|11937.8|11951.6|11933.6|0
1603236300000|2020-10-20 23:25:00|11952.2|11934.2|11951|11933|11954|11936|11949.4|11931.4|0
1603236600000|2020-10-20 23:30:00|11950.4|11932.4|11951|11933|11951|11933|11947.3|11929.3|0
1603236900000|2020-10-20 23:35:00|11950.4|11932.4|11944.3|11926.3|11954|11936|11943.7|11925.7|0
1603237200000|2020-10-20 23:40:00|11944.9|11926.9|11947.9|11929.9|11948.5|11930.5|11944.3|11926.3|0
1603237500000|2020-10-20 23:45:00|11948.2|11930.2|11942.5|11924.5|11948.2|11930.2|11942.5|11924.5|0
1603237800000|2020-10-20 23:50:00|11942.8|11924.8|11944.9|11926.9|11945.5|11927.5|11941.3|11923.3|0
1603238100000|2020-10-20 23:55:00|11945.2|11927.2|11946.7|11928.7|11947.3|11929.3|11942.5|11924.5|0
1603238400000|2020-10-21 00:00:00|11947.3|11929.3|11946.7|11928.7|11947.9|11929.9|11944.3|11926.3|0
1603238700000|2020-10-21 00:05:00|11946.1|11928.1|11947.3|11929.3|11948.5|11930.5|11942.5|11924.5|0
1603239000000|2020-10-21 00:10:00|11947.6|11929.6|11949.2|11931.2|11951.6|11933.6|11946.4|11928.4|0
1603239300000|2020-10-21 00:15:00|11949.4|11931.4|11955.8|11937.8|11957|11939|11947.3|11929.3|0
1603239600000|2020-10-21 00:20:00|11956.1|11938.1|11959.2|11941.2|11962.2|11944.2|11956.1|11938.1|0
1603239900000|2020-10-21 00:25:00|11959.5|11941.5|11958.6|11940.6|11960.4|11942.4|11957.4|11939.4|0
1603240200000|2020-10-21 00:30:00|11959.2|11941.2|11958.7|11940.7|11961|11943|11957.8|11939.8|0
1603240500000|2020-10-21 00:35:00|11959.1|11941.1|11955.3|11937.3|11959.1|11941.1|11954.7|11936.7|0
1603240800000|2020-10-21 00:40:00|11956|11938|11956.6|11938.6|11957.2|11939.2|11953.5|11935.5|0
1603241100000|2020-10-21 00:45:00|11956.8|11938.8|11939.8|11921.8|11957.2|11939.2|11938.6|11920.6|0
1603241400000|2020-10-21 00:50:00|11940.4|11922.4|11943.5|11925.5|11944.1|11926.1|11939.8|11921.8|0
1603241700000|2020-10-21 00:55:00|11944.1|11926.1|11941.6|11923.6|11948.3|11930.3|11940.7|11922.7|0
1603242000000|2020-10-21 01:00:00|11942.2|11924.2|11923.3|11914.3|11942.2|11924.2|11911.3|11902.8|105
1603242300000|2020-10-21 01:05:00|11924.8|11914.8|11928.8|11922.8|11933.3|11925.8|11924.8|11914.8|106
1603242600000|2020-10-21 01:10:00|11928.3|11923.3|11934.8|11927.8|11935.3|11929.8|11926.8|11920.8|94
1603242900000|2020-10-21 01:15:00|11934.3|11927.3|11942.3|11935.8|11949.3|11943.3|11933.8|11926.8|103
1603243200000|2020-10-21 01:20:00|11942.8|11936.3|11941.3|11934.3|11945.8|11940.3|11939.3|11933.3|48
1603243500000|2020-10-21 01:25:00|11941.8|11933.3|11946.8|11939.8|11948.8|11941.8|11939.3|11932.3|64
1603243800000|2020-10-21 01:30:00|11947.3|11940.3|11938.3|11930.3|11952.3|11945.3|11929.8|11923.8|64
1603244100000|2020-10-21 01:35:00|11937.3|11928.8|11942.8|11936.8|11943.8|11937.8|11933.8|11927.3|25
1603244400000|2020-10-21 01:40:00|11943.8|11937.3|11950.8|11945.3|11952.3|11946.8|11943.3|11937.3|29
1603244700000|2020-10-21 01:45:00|11952.8|11945.8|11958.3|11951.8|11964.8|11957.8|11952.3|11945.3|80
1603245000000|2020-10-21 01:50:00|11959.8|11952.3|11962.3|11954.3|11966.3|11959.3|11958.3|11952.3|118
1603245300000|2020-10-21 01:55:00|11961.8|11954.8|11959.8|11952.8|11961.8|11954.8|11959.8|11952.3|43
1603245600000|2020-10-21 02:00:00|11959.3|11953.3|11966.3|11961.3|11966.3|11961.3|11958.8|11952.3|67
1603245900000|2020-10-21 02:05:00|11966.8|11961.8|11966.8|11960.8|11967.8|11963.3|11964.3|11958.3|24
1603246200000|2020-10-21 02:10:00|11966.3|11961.3|11960.3|11953.8|11968.3|11963.8|11959.8|11953.8|148
1603246500000|2020-10-21 02:15:00|11959.8|11953.3|11953.8|11948.8|11961.3|11956.3|11953.8|11948.3|118
1603246800000|2020-10-21 02:20:00|11953.3|11948.3|11956.3|11950.3|11956.8|11950.8|11945.8|11939.8|86
1603247100000|2020-10-21 02:25:00|11957.3|11950.8|11958.8|11953.3|11961.3|11955.3|11957.3|11950.8|58
1603247400000|2020-10-21 02:30:00|11958.3|11953.8|11949.3|11943.3|11959.8|11954.3|11948.3|11942.8|67
1603247700000|2020-10-21 02:35:00|11949.8|11944.3|11941.8|11934.8|11952.3|11947.3|11941.8|11934.3|111
1603248000000|2020-10-21 02:40:00|11940.3|11935.3|11940.3|11935.8|11947.8|11942.3|11939.8|11934.3|69
1603248300000|2020-10-21 02:45:00|11940.8|11936.3|11951.8|11945.8|11954.3|11948.8|11939.3|11934.3|75
1603248600000|2020-10-21 02:50:00|11952.3|11946.3|11955.8|11950.3|11958.3|11953.8|11950.3|11944.8|67
1603248900000|2020-10-21 02:55:00|11956.3|11950.8|11946.8|11941.3|11957.3|11952.3|11946.3|11940.8|50
1603249200000|2020-10-21 03:00:00|11946.3|11940.8|11948.3|11942.3|11949.8|11944.8|11942.3|11937.3|114
1603249500000|2020-10-21 03:05:00|11947.8|11941.3|11948.3|11943.3|11948.8|11943.8|11945.8|11941.3|81
1603249800000|2020-10-21 03:10:00|11949.8|11943.8|11947.3|11942.3|11951.3|11945.3|11946.8|11941.3|44
1603250100000|2020-10-21 03:15:00|11947.8|11943.3|11946.3|11941.3|11949.3|11944.3|11946.3|11941.3|62
1603250400000|2020-10-21 03:20:00|11945.8|11940.8|11952.8|11947.3|11955.3|11949.8|11942.8|11937.8|67
1603250700000|2020-10-21 03:25:00|11952.3|11946.8|11954.8|11948.8|11954.8|11949.8|11949.8|11944.8|78
1603251000000|2020-10-21 03:30:00|11955.3|11949.3|11959.8|11954.3|11965.8|11959.3|11954.8|11949.3|245
1603251300000|2020-10-21 03:35:00|11960.8|11954.8|11955.3|11949.8|11964.8|11959.3|11955.3|11949.8|193
1603251600000|2020-10-21 03:40:00|11956.8|11950.3|11962.3|11956.3|11966.3|11959.8|11954.3|11948.8|236
1603251900000|2020-10-21 03:45:00|11965.3|11958.3|11982.8|11978.8|11985.9|11981.9|11958.8|11953.8|588518
1603252200000|2020-10-21 03:50:00|11984|11980|11993.6|11989.6|11995.3|11991.3|11982.8|11978.8|318750
1603252500000|2020-10-21 03:55:00|11993.3|11989.3|11995.6|11991.6|11996.6|11992.6|11988.1|11984.1|197925
1603252800000|2020-10-21 04:00:00|11995.7|11991.7|12000.2|11996.2|12005.1|12001.1|11994.7|11990.7|266250
1603253100000|2020-10-21 04:05:00|12000.3|11996.3|12006.8|12002.8|12008.4|12004.4|11998.2|11994.2|157725
1603253400000|2020-10-21 04:10:00|12006.9|12002.9|12009.6|12005.6|12009.9|12005.9|12002.7|11998.7|135000
1603253700000|2020-10-21 04:15:00|12010.2|12006.2|12009|12005|12016|12012|12006|12002|307200
1603254000000|2020-10-21 04:20:00|12009.3|12005.3|12008.1|12004.1|12011.6|12007.6|12005.6|12001.6|130650
1603254300000|2020-10-21 04:25:00|12007.9|12003.9|12004.7|12000.7|12008.8|12004.8|12003.5|11999.5|132150
1603254600000|2020-10-21 04:30:00|12005|12001|11999.3|11995.3|12006.2|12002.2|11998.1|11994.1|147450
1603254900000|2020-10-21 04:35:00|11999.8|11995.8|12008.5|12004.5|12009.2|12005.2|11998.4|11994.4|71850
1603255200000|2020-10-21 04:40:00|12008.7|12004.7|12007.3|12003.3|12009.3|12005.3|12002.4|11998.4|64875
1603255500000|2020-10-21 04:45:00|12007.6|12003.6|12001.7|11997.7|12011.3|12007.3|12000.1|11996.1|77625
1603255800000|2020-10-21 04:50:00|12001.6|11997.6|12002.5|11998.5|12005.1|12001.1|12000|11996|54000
1603256100000|2020-10-21 04:55:00|12002.6|11998.6|12002.7|11998.7|12005.1|12001.1|11999.3|11995.3|54675
1603256400000|2020-10-21 05:00:00|12002.8|11998.8|11993.1|11989.1|12004.4|12000.4|11991.7|11987.7|122400
1603256700000|2020-10-21 05:05:00|11992.8|11988.8|11994|11990|11996.8|11992.8|11991.7|11987.7|72600
1603257000000|2020-10-21 05:10:00|11994.3|11990.3|11998|11994|11999.2|11995.2|11992.8|11988.8|46800
1603257300000|2020-10-21 05:15:00|11997.8|11993.8|11999|11995|11999.8|11995.8|11994.8|11990.8|31650
1603257600000|2020-10-21 05:20:00|11998.9|11994.9|11994.7|11990.7|12001.4|11997.4|11988.2|11984.2|94500
1603257900000|2020-10-21 05:25:00|11994.9|11990.9|11995.1|11991.1|11997.4|11993.4|11993.1|11989.1|30300
1603258200000|2020-10-21 05:30:00|11995|11991|12003|11999|12003.8|11999.8|11994|11990|66600
1603258500000|2020-10-21 05:35:00|12003.1|11999.1|12002.8|11998.8|12004.7|12000.7|12000.2|11996.2|55350
1603258800000|2020-10-21 05:40:00|12003|11999|12002.4|11998.4|12005.5|12001.5|12001.9|11997.9|42150
1603259100000|2020-10-21 05:45:00|12002.5|11998.5|11987.7|11983.7|12002.5|11998.5|11980.9|11976.9|184200
1603259400000|2020-10-21 05:50:00|11987.4|11983.4|11992.7|11988.7|11993.9|11989.9|11983.3|11979.3|59850
1603259700000|2020-10-21 05:55:00|11992.8|11988.8|11995.1|11991.1|11996.2|11992.2|11991.8|11987.8|30750
1603260000000|2020-10-21 06:00:00|11994.9|11990.9|11994.8|11990.8|11995.7|11991.7|11988.8|11984.8|44325
1603260300000|2020-10-21 06:05:00|11995|11991|11990.5|11986.5|11996|11992|11990.5|11986.5|25050
1603260600000|2020-10-21 06:10:00|11990.8|11986.8|11995.9|11991.9|11997.7|11993.7|11989.8|11985.8|27150
1603260900000|2020-10-21 06:15:00|11996.2|11992.2|12000.1|11996.1|12001.7|11997.7|11995.4|11991.4|54600
1603261200000|2020-10-21 06:20:00|12000.3|11996.3|12002|11998|12003.4|11999.4|11998.5|11994.5|31350
1603261500000|2020-10-21 06:25:00|12002.5|11998.5|12002.6|11998.6|12003.2|11999.2|11999.1|11995.1|20325
1603261800000|2020-10-21 06:30:00|12002.7|11998.7|12002.6|11998.6|12005.7|12001.7|12000.4|11996.4|44475
1603262100000|2020-10-21 06:35:00|12002.9|11998.9|12017.4|12013.4|12020.9|12016.9|12001.1|11997.1|335550
1603262400000|2020-10-21 06:40:00|12018.1|12014.1|12022.6|12018.6|12026|12022|12018|12014|196350
1603262700000|2020-10-21 06:45:00|12023.3|12019.3|12019.1|12015.1|12023.6|12019.6|12018.7|12014.7|76950
1603263000000|2020-10-21 06:50:00|12019|12015|12021.4|12017.4|12023.3|12019.3|12016.1|12012.1|96900
1603263300000|2020-10-21 06:55:00|12021.7|12017.7|12019.6|12015.6|12024.6|12020.6|12018.6|12014.6|45600
1603263600000|2020-10-21 07:00:00|12019.1|12015.1|12012|12008|12019.1|12015.1|12009.4|12005.4|91125
1603263900000|2020-10-21 07:05:00|12011.3|12007.3|12012.8|12008.8|12013.8|12009.8|12008.6|12004.6|49950
1603264200000|2020-10-21 07:10:00|12012.6|12008.6|11997.6|11993.6|12012.6|12008.6|11996.6|11992.6|135075
1603264500000|2020-10-21 07:15:00|11997|11993|11996.9|11992.9|11999.5|11995.5|11988.8|11984.8|165975
1603264800000|2020-10-21 07:20:00|11997.7|11993.7|11994.5|11990.5|12000.6|11996.6|11993.7|11989.7|74025
1603265100000|2020-10-21 07:25:00|11994.4|11990.4|11992.6|11988.6|11998.1|11994.1|11991.2|11987.2|106425
1603265400000|2020-10-21 07:30:00|11992.5|11988.5|11999.3|11995.3|11999.5|11995.5|11989.2|11985.2|77175
1603265700000|2020-10-21 07:35:00|11999.6|11995.6|12001.1|11997.1|12003.7|11999.7|11998.3|11994.3|52875
1603266000000|2020-10-21 07:40:00|12001.3|11997.3|11995.6|11991.6|12004|12000|11993.8|11989.8|97425
1603266300000|2020-10-21 07:45:00|11995.5|11991.5|11954.2|11950.2|11995.6|11991.6|11954.1|11950.1|628650
1603266600000|2020-10-21 07:50:00|11954.6|11950.6|11924.9|11920.9|11954.6|11950.6|11923.6|11919.6|563775
1603266900000|2020-10-21 07:55:00|11924.3|11920.3|11910.9|11906.9|11935.3|11931.3|11907.3|11903.3|616725
1603267200000|2020-10-21 08:00:00|11910.8|11906.8|11868.7|11864.7|11911|11907|11855.5|11851.5|933075
1603267500000|2020-10-21 08:05:00|11868.3|11864.3|11850.7|11846.7|11869.1|11865.1|11833.2|11829.2|554850
1603267800000|2020-10-21 08:10:00|11853|11849|11867.7|11863.7|11883.6|11879.6|11840.8|11836.8|401550
1603268100000|2020-10-21 08:15:00|11867.2|11863.2|11875.9|11871.9|11881.8|11877.8|11853.5|11849.5|240150
1603268400000|2020-10-21 08:20:00|11875.1|11871.1|11859.8|11855.8|11879.6|11875.6|11858.2|11854.2|196650
1603268700000|2020-10-21 08:25:00|11859.3|11855.3|11863.7|11859.7|11869.6|11865.6|11853.8|11849.8|121950
1603269000000|2020-10-21 08:30:00|11865|11861|11827.6|11823.6|11868|11864|11821.3|11817.3|516900
1603269300000|2020-10-21 08:35:00|11827.4|11823.4|11837.4|11833.4|11840.1|11836.1|11817.3|11813.3|411750
1603269600000|2020-10-21 08:40:00|11838|11834|11803.9|11799.9|11839|11835|11803.9|11799.9|285000
1603269900000|2020-10-21 08:45:00|11803.2|11799.2|11797.6|11793.6|11806.8|11802.8|11778.2|11774.2|612600
1603270200000|2020-10-21 08:50:00|11797.4|11793.4|11797.9|11793.9|11812.5|11808.5|11789.9|11785.9|248175
1603270500000|2020-10-21 08:55:00|11797|11793|11791.3|11787.3|11797.3|11793.3|11781.4|11777.4|230325
1603270800000|2020-10-21 09:00:00|11792.8|11788.8|11833.1|11829.1|11846.4|11842.4|11792.8|11788.8|567600
1603271100000|2020-10-21 09:05:00|11833.4|11829.4|11839.9|11835.9|11839.9|11835.9|11818.9|11814.9|179550
1603271400000|2020-10-21 09:10:00|11840.7|11836.7|11830.5|11826.5|11845.2|11841.2|11826.7|11822.7|133575
1603271700000|2020-10-21 09:15:00|11829.2|11825.2|11873|11869|11873|11869|11829|11825|315300
1603272000000|2020-10-21 09:20:00|11873.1|11869.1|11903.8|11899.8|11915.9|11911.9|11873.1|11869.1|841425
1603272300000|2020-10-21 09:25:00|11903.5|11899.5|11891.6|11887.6|11917.8|11913.8|11890.6|11886.6|274275
1603272600000|2020-10-21 09:30:00|11891.4|11887.4|11922.5|11918.5|11927.3|11923.3|11891.4|11887.4|329550
1603272900000|2020-10-21 09:35:00|11921.7|11917.7|11930.4|11926.4|11931.4|11927.4|11915.7|11911.7|319425
1603273200000|2020-10-21 09:40:00|11931.1|11927.1|11952.9|11948.9|11958.1|11954.1|11931.1|11927.1|390825
1603273500000|2020-10-21 09:45:00|11951.8|11947.8|11954|11950|11957|11953|11946.6|11942.6|261750
1603273800000|2020-10-21 09:50:00|11955.2|11951.2|11949.6|11945.6|11956|11952|11946.6|11942.6|265725
1603274100000|2020-10-21 09:55:00|11949.4|11945.4|11938.8|11934.8|11950.2|11946.2|11938.8|11934.8|333675
1603274400000|2020-10-21 10:00:00|11939.3|11934.3|11927.8|11921.8|11939.3|11934.8|11922.3|11916.8|747
1603274700000|2020-10-21 10:05:00|11927.3|11921.3|11925.3|11918.3|11928.8|11922.3|11919.8|11914.3|140
1603275000000|2020-10-21 10:10:00|11925.9|11907.3|11926.5|11908.5|11931.7|11913.7|11924|11906|16108517
1603275300000|2020-10-21 10:15:00|11925.3|11907.3|11924.1|11906.1|11928.3|11910.3|11923.5|11905.5|0
1603275600000|2020-10-21 10:20:00|11923.5|11905.5|11932.9|11914.9|11938.4|11920.4|11923.5|11905.5|0
1603275900000|2020-10-21 10:25:00|11933.2|11915.2|11934|11916|11936.5|11918.5|11931.6|11913.6|0
1603276200000|2020-10-21 10:30:00|11934.3|11916.3|11931.6|11913.6|11934.6|11916.6|11930.3|11912.3|0
1603276500000|2020-10-21 10:35:00|11932.2|11914.2|11936.7|11918.7|11938.8|11920.8|11930.9|11912.9|0
1603276800000|2020-10-21 10:40:00|11936.4|11918.4|11930.6|11920.6|11936.4|11924.8|11924.3|11917.8|9
1603277100000|2020-10-21 10:45:00|11930.3|11920.3|11935.8|11928.8|11936.3|11930.3|11928.3|11920.3|14
1603277400000|2020-10-21 10:50:00|11935.3|11929.3|11930.8|11925.8|11936.8|11929.8|11930.8|11925.3|25
1603277700000|2020-10-21 10:55:00|11931.8|11925.3|11929.3|11923.8|11934.3|11927.8|11928.8|11922.3|23
1603278000000|2020-10-21 11:00:00|11929.8|11924.3|11920.3|11914.8|11930.8|11924.8|11919.8|11913.8|26
1603278300000|2020-10-21 11:05:00|11921.8|11915.3|11916.8|11911.3|11922.8|11916.8|11916.3|11910.8|30
1603278600000|2020-10-21 11:10:00|11917.3|11911.8|11918.8|11913.3|11923.3|11917.3|11917.3|11911.8|10
1603278900000|2020-10-21 11:15:00|11919.8|11913.8|11924.3|11918.8|11924.3|11918.8|11918.8|11913.3|14
1603279200000|2020-10-21 11:20:00|11924.8|11918.3|11921.3|11915.8|11924.8|11918.8|11920.3|11914.8|3
1603279500000|2020-10-21 11:25:00|11920.8|11915.3|11918.8|11911.3|11921.3|11915.8|11912.8|11907.8|22
1603279800000|2020-10-21 11:30:00|11918.3|11911.8|11917.8|11911.8|11918.3|11912.3|11914.3|11908.8|2
1603280100000|2020-10-21 11:35:00|11918.8|11912.3|11921.8|11915.8|11921.8|11915.8|11917.3|11911.8|13
1603280400000|2020-10-21 11:40:00|11921.3|11915.3|11920.3|11914.3|11923.3|11917.8|11919.8|11914.3|0
1603280700000|2020-10-21 11:45:00|11919.8|11914.8|11920.3|11915.3|11920.3|11915.8|11918.8|11913.3|18
1603281000000|2020-10-21 11:50:00|11919.8|11914.8|11921.3|11915.8|11922.3|11916.8|11918.8|11913.3|14
1603281300000|2020-10-21 11:55:00|11921.8|11915.3|11922.8|11917.3|11923.3|11917.8|11920.8|11914.8|12
1603281600000|2020-10-21 12:00:00|11923.3|11917.8|11918.3|11912.3|11924.3|11919.8|11918.3|11912.3|16
1603281900000|2020-10-21 12:05:00|11917.8|11912.8|11918.8|11912.8|11918.8|11912.8|11910.8|11905.3|26
1603282200000|2020-10-21 12:10:00|11920.3|11913.3|11919.3|11913.8|11920.3|11914.8|11915.3|11910.3|20
1603282500000|2020-10-21 12:15:00|11919.8|11914.3|11922.8|11915.8|11922.8|11916.8|11916.3|11910.3|56
1603282800000|2020-10-21 12:20:00|11922.3|11917.3|11925.8|11920.3|11928.8|11923.3|11921.8|11917.3|32
1603283100000|2020-10-21 12:25:00|11925.3|11918.8|11926.8|11918.8|11926.8|11918.8|11923.3|11917.8|8
1603283400000|2020-10-21 12:30:00|11926.3|11919.3|11937.8|11931.8|11937.8|11931.8|11925.8|11919.3|25
1603283700000|2020-10-21 12:35:00|11937.3|11931.3|11943.8|11937.8|11943.8|11938.3|11934.8|11928.8|134
1603284000000|2020-10-21 12:40:00|11943.3|11937.3|11942.3|11936.8|11944.3|11938.8|11939.8|11933.8|150
1603284300000|2020-10-21 12:45:00|11942.8|11936.3|11939.8|11933.8|11942.8|11937.3|11938.3|11932.3|40
1603284600000|2020-10-21 12:50:00|11938.8|11934.3|11940.3|11934.8|11942.3|11937.8|11938.8|11932.3|35
1603284900000|2020-10-21 12:55:00|11941.3|11935.3|11939.8|11934.3|11942.3|11937.3|11938.3|11933.3|69
1603285200000|2020-10-21 13:00:00|11939.3|11933.3|11928.8|11923.3|11939.3|11933.3|11928.8|11923.3|24
1603285500000|2020-10-21 13:05:00|11928.3|11922.8|11928.8|11923.3|11931.8|11926.8|11926.3|11920.8|86
1603285800000|2020-10-21 13:10:00|11929.3|11923.8|11933.8|11928.3|11934.8|11929.3|11929.3|11923.8|103
1603286100000|2020-10-21 13:15:00|11933.3|11927.8|11937.3|11932.3|11939.8|11934.3|11932.3|11927.3|107
1603286400000|2020-10-21 13:20:00|11936.8|11931.8|11938.3|11933.3|11939.3|11934.3|11933.8|11928.8|93
1603286700000|2020-10-21 13:25:00|11937.8|11933.8|11934.3|11928.8|11938.8|11933.8|11932.8|11927.8|38
1603287000000|2020-10-21 13:30:00|11934.8|11929.8|11951.8|11946.3|11952.8|11947.3|11928.8|11923.3|373
1603287300000|2020-10-21 13:35:00|11952.3|11946.8|11964.8|11959.8|11965.3|11959.8|11949.8|11944.3|296
1603287600000|2020-10-21 13:40:00|11965.3|11960.8|11972.3|11967.3|11976.8|11971.8|11965.3|11959.3|498
1603287900000|2020-10-21 13:45:00|11973.3|11966.8|11971.3|11966.3|11978.3|11972.8|11970.8|11965.3|277
1603288200000|2020-10-21 13:50:00|11972.8|11966.8|11983.3|11978.3|11985.8|11980.3|11969.8|11964.3|189
1603288500000|2020-10-21 13:55:00|11983.8|11978.8|11992.8|11986.8|11999.3|11993.8|11979.8|11975.3|282
1603288800000|2020-10-21 14:00:00|11992.3|11987.3|11986.8|11981.8|11993.3|11988.3|11982.8|11976.8|287
1603289100000|2020-10-21 14:05:00|11987.8|11982.3|11984.8|11979.8|11990.8|11985.3|11983.3|11978.3|225
1603289400000|2020-10-21 14:10:00|11985.3|11980.3|11987.8|11982.8|11989.3|11984.3|11979.8|11974.8|163
1603289700000|2020-10-21 14:15:00|11988.3|11983.3|11995.3|11989.8|11995.3|11989.8|11982.8|11977.8|153
1603290000000|2020-10-21 14:20:00|11994.8|11989.3|11990.3|11985.3|12000.8|11995.8|11990.3|11985.3|228
1603290300000|2020-10-21 14:25:00|11989.8|11984.3|11989.3|11983.3|11992.3|11987.3|11985.8|11980.3|174
1603290600000|2020-10-21 14:30:00|11988.8|11984.3|11989.3|11983.8|11993.3|11988.3|11983.8|11978.3|147
1603290900000|2020-10-21 14:35:00|11990.3|11984.3|11990.3|11984.8|11991.3|11985.8|11981.8|11976.3|159
1603291200000|2020-10-21 14:40:00|11989.8|11984.3|11990.3|11984.8|11994.3|11989.8|11988.3|11981.8|190
1603291500000|2020-10-21 14:45:00|11989.8|11984.3|11980.3|11975.3|11992.8|11987.3|11980.3|11975.3|61
1603291800000|2020-10-21 14:50:00|11979.8|11975.8|11978.3|11972.8|11981.8|11976.8|11976.3|11970.8|115
1603292100000|2020-10-21 14:55:00|11977.8|11972.3|11976.3|11970.3|11980.3|11975.3|11973.8|11968.3|53
1603292400000|2020-10-21 15:00:00|11975.8|11970.8|11972.8|11967.3|11976.3|11970.8|11971.3|11965.8|136
1603292700000|2020-10-21 15:05:00|11972.3|11966.3|11976.3|11971.3|11978.8|11972.8|11969.3|11964.3|342
1603293000000|2020-10-21 15:10:00|11975.8|11970.8|11969.8|11963.3|11975.8|11970.8|11969.3|11962.8|216
1603293300000|2020-10-21 15:15:00|11969.3|11962.8|11963.8|11958.3|11969.3|11963.3|11959.3|11953.8|335
1603293600000|2020-10-21 15:20:00|11963.3|11957.8|11964.3|11958.8|11968.3|11963.3|11959.3|11953.8|98
1603293900000|2020-10-21 15:25:00|11964.8|11959.3|11973.8|11968.8|11976.8|11971.3|11962.3|11956.8|210
1603294200000|2020-10-21 15:30:00|11973.3|11967.3|11979.8|11974.8|11980.3|11974.8|11970.8|11965.3|88
1603294500000|2020-10-21 15:35:00|11980.3|11975.3|11976.8|11971.3|11983.3|11977.8|11976.3|11971.3|159
1603294800000|2020-10-21 15:40:00|11976.3|11970.8|11977.3|11971.8|11979.3|11973.8|11972.8|11967.8|104
1603295100000|2020-10-21 15:45:00|11977.8|11972.3|11980.8|11974.8|11981.3|11976.8|11975.3|11969.8|71
1603295400000|2020-10-21 15:50:00|11981.3|11975.3|11982.3|11976.8|11983.8|11978.3|11980.8|11974.3|118
1603295700000|2020-10-21 15:55:00|11982.8|11976.3|11982.8|11976.3|11983.3|11977.8|11976.8|11970.3|74
1603296000000|2020-10-21 16:00:00|11981.3|11975.8|11984.8|11979.3|11987.3|11982.3|11976.3|11970.8|65
1603296300000|2020-10-21 16:05:00|11984.3|11978.3|11984.3|11979.3|11987.3|11982.3|11982.3|11977.3|148
1603296600000|2020-10-21 16:10:00|11983.8|11977.8|11984.8|11979.3|11984.8|11979.8|11977.8|11972.8|76
1603296900000|2020-10-21 16:15:00|11984.3|11979.8|11979.8|11974.8|11985.3|11980.3|11978.3|11973.3|112
1603297200000|2020-10-21 16:20:00|11979.3|11973.3|11990.3|11984.8|12000.3|11995.3|11979.3|11973.3|510
1603297500000|2020-10-21 16:25:00|11989.8|11983.8|11984.3|11979.3|11993.8|11988.8|11983.3|11977.3|179
1603297800000|2020-10-21 16:30:00|11983.8|11978.8|11983.8|11977.8|11990.8|11985.8|11981.3|11975.8|153
1603298100000|2020-10-21 16:35:00|11984.3|11976.8|11979.3|11973.8|11985.8|11980.8|11978.8|11973.8|75
1603298400000|2020-10-21 16:40:00|11978.8|11974.3|11976.8|11970.3|11979.3|11974.8|11969.3|11963.8|122
1603298700000|2020-10-21 16:45:00|11977.3|11970.8|11971.3|11965.3|11978.3|11972.8|11969.3|11963.8|12
1603299000000|2020-10-21 16:50:00|11970.8|11966.3|11969.3|11963.8|11974.3|11969.3|11968.3|11962.8|32
1603299300000|2020-10-21 16:55:00|11968.8|11964.3|11970.8|11964.8|11974.3|11968.3|11966.8|11961.3|70
1603299600000|2020-10-21 17:00:00|11970.3|11964.3|11975.8|11969.8|11976.3|11970.3|11968.8|11962.8|16
1603299900000|2020-10-21 17:05:00|11975.3|11970.3|11972.3|11966.3|11975.3|11970.3|11969.3|11963.3|32
1603300200000|2020-10-21 17:10:00|11972.8|11965.3|11974.3|11968.8|11975.3|11969.3|11969.8|11964.3|55
1603300500000|2020-10-21 17:15:00|11974.8|11969.3|11979.3|11973.8|11980.3|11975.8|11974.8|11968.8|51
1603300800000|2020-10-21 17:20:00|11979.8|11974.3|11979.8|11973.8|11980.3|11975.3|11975.8|11970.3|12
1603301100000|2020-10-21 17:25:00|11979.3|11972.8|11978.8|11973.3|11980.3|11974.8|11976.8|11970.8|19
1603301400000|2020-10-21 17:30:00|11979.8|11973.8|11983.3|11977.3|11983.8|11978.8|11978.8|11972.8|45
1603301700000|2020-10-21 17:35:00|11983.8|11977.8|11974.3|11968.3|11983.8|11978.8|11974.3|11968.3|50
1603302000000|2020-10-21 17:40:00|11974.8|11968.8|11976.8|11971.3|11978.8|11973.3|11972.3|11967.3|13
1603302300000|2020-10-21 17:45:00|11977.8|11971.8|11980.3|11974.8|11981.3|11976.8|11975.8|11970.3|54
1603302600000|2020-10-21 17:50:00|11981.3|11975.3|11977.8|11972.3|11986.3|11980.8|11977.8|11972.3|26
1603302900000|2020-10-21 17:55:00|11978.8|11972.8|11973.8|11968.3|11978.8|11973.8|11972.3|11967.3|30
1603303200000|2020-10-21 18:00:00|11974.8|11968.8|11973.8|11968.3|11979.3|11973.8|11971.8|11966.8|19
1603303500000|2020-10-21 18:05:00|11973.3|11967.8|11977.3|11970.8|11978.3|11972.3|11972.8|11967.3|15
1603303800000|2020-10-21 18:10:00|11977.8|11971.3|11983.3|11974.8|11983.3|11977.8|11975.8|11969.3|32
1603304100000|2020-10-21 18:15:00|11982.8|11975.3|11975.8|11970.3|11982.8|11978.3|11973.3|11967.8|45
1603304400000|2020-10-21 18:20:00|11976.3|11969.8|11978.8|11972.8|11978.8|11972.8|11973.3|11967.8|89
1603304700000|2020-10-21 18:25:00|11978.3|11972.3|11986.8|11980.8|11992.3|11986.8|11977.8|11972.3|99
1603305000000|2020-10-21 18:30:00|11986.3|11981.3|11987.3|11981.3|11988.8|11983.8|11984.8|11978.8|29
1603305300000|2020-10-21 18:35:00|11986.8|11981.8|11981.3|11975.8|11987.8|11982.3|11980.8|11975.3|43
1603305600000|2020-10-21 18:40:00|11980.8|11975.3|11984.3|11979.3|11987.8|11982.8|11980.8|11975.3|52
1603305900000|2020-10-21 18:45:00|11985.3|11979.8|11981.3|11975.3|11988.3|11983.3|11980.3|11975.3|232
1603306200000|2020-10-21 18:50:00|11980.8|11975.8|11979.8|11974.8|11982.8|11977.3|11978.8|11973.8|13
1603306500000|2020-10-21 18:55:00|11980.3|11974.3|11981.3|11976.3|11983.3|11977.8|11978.3|11973.8|10
1603306800000|2020-10-21 19:00:00|11982.3|11975.8|11974.3|11968.8|11983.3|11977.8|11973.3|11967.8|31
1603307100000|2020-10-21 19:05:00|11973.8|11969.3|11972.8|11967.3|11977.3|11971.8|11971.3|11966.3|31
1603307400000|2020-10-21 19:10:00|11972.3|11967.8|11975.3|11969.3|11978.3|11972.8|11971.8|11966.8|27
1603307700000|2020-10-21 19:15:00|11974.8|11969.8|11976.3|11970.3|11976.3|11970.8|11971.8|11966.8|6
1603308000000|2020-10-21 19:20:00|11975.8|11970.8|11977.8|11972.8|11979.8|11974.8|11975.8|11969.8|34
1603308300000|2020-10-21 19:25:00|11978.8|11973.3|11979.8|11973.8|11982.8|11977.3|11977.3|11972.3|49
1603308600000|2020-10-21 19:30:00|11979.3|11972.8|11974.3|11969.3|11982.3|11976.8|11972.3|11967.3|27
1603308900000|2020-10-21 19:35:00|11975.3|11969.8|11971.8|11965.8|11978.3|11972.3|11970.8|11965.3|35
1603309200000|2020-10-21 19:40:00|11971.3|11965.3|11966.8|11961.3|11972.3|11966.3|11966.8|11960.8|15
1603309500000|2020-10-21 19:45:00|11966.3|11960.8|11964.8|11959.8|11968.3|11961.8|11961.3|11956.8|127
1603309800000|2020-10-21 19:50:00|11963.8|11957.3|11960.8|11955.3|11964.8|11959.3|11959.3|11953.8|107
1603310100000|2020-10-21 19:55:00|11960.3|11955.8|11959.3|11953.8|11963.8|11958.8|11958.3|11953.3|149
1603310400000|2020-10-21 20:00:00|11958.8|11952.8|11967.8|11960.8|11967.8|11960.8|11958.8|11952.8|26
1603310700000|2020-10-21 20:05:00|11968.3||11968.8||11968.8||11968.3||2
1603311000000|2020-10-21 20:10:00|11968.3|11963.8|11972.3|11966.3|11972.3|11966.3|11967.8|11962.3|5
1603311300000|2020-10-21 20:15:00|11972.8||11973.8||11973.8||11972.8||2
1603311600000|2020-10-21 20:20:00|11973.3||11973.3||11973.3||11973.3||1
1603311900000|2020-10-21 20:25:00|11974.3||11973.8||11974.3||11973.8||1
1603312200000|2020-10-21 20:30:00|11973.3||11975.8||11975.8||11973.3||1
1603312500000|2020-10-21 20:35:00|11975.3|11968.3|11975.3|11968.3|11976.3|11968.8|11974.3|11967.3|4
1603312800000|2020-10-21 20:40:00|11975.8|11967.8|11972.8|11965.3|11975.8|11967.8|11972.3|11965.3|12
1603313100000|2020-10-21 20:45:00|11972.3|11964.8|11970.8|11960.8|11972.3|11964.8|11970.8|11960.8|0
1603313400000|2020-10-21 20:50:00|11970.6|11960.6|11970.3|11960.3|11970.6|11960.6|11970.3|11960.3|0
1603313700000|2020-10-21 20:55:00|11969.8|11959.8|11970.1|11960.1|11970.3|11960.3|11969.8|11959.8|3
1603314000000|2020-10-21 21:00:00|11969.6|11959.6|11970.6|11960.6|11971.6|11961.6|11969.3|11959.3|0
1603314300000|2020-10-21 21:05:00|||||||||1
1603314600000|2020-10-21 21:10:00|11970.8|11960.8|11968.3|11950.3|11971.8|11961.8|11968.3|11950.3|16168100
1603314900000|2020-10-21 21:15:00|11967.6|11949.6|11967|11949|11967.6|11949.6|11966.9|11948.9|0
1603315200000|2020-10-21 21:20:00|11966.9|11948.9|11967|11949|11968.7|11950.7|11966.7|11948.7|0
1603315500000|2020-10-21 21:25:00|11967.1|11949.1|11966.5|11948.5|11968.4|11950.4|11966.4|11948.4|0
1603315800000|2020-10-21 21:30:00|11966.4|11948.4|11961.5|11943.5|11967.5|11949.5|11959.3|11941.3|0
1603316100000|2020-10-21 21:35:00|11961.6|11943.6|11962.8|11944.8|11966.3|11948.3|11961.5|11943.5|0
1603316400000|2020-10-21 21:40:00|11963.2|11945.2|11963.3|11945.3|11963.8|11945.8|11961.5|11943.5|0
1603316700000|2020-10-21 21:45:00|11963.1|11945.1|11957.3|11939.3|11963.2|11945.2|11957.3|11939.3|0
1603317000000|2020-10-21 21:50:00|11957.7|11939.7|11958.9|11940.9|11958.9|11940.9|11957.7|11939.7|0
1603317300000|2020-10-21 21:55:00|11958.3|11940.3|11958.3|11940.3|11960|11942|11957.8|11939.8|0
1603317600000|2020-10-21 22:00:00|11955.5|11937.5|11955.5|11937.5|11960.7|11942.7|11953.6|11935.6|0
1603317900000|2020-10-21 22:05:00|11955.8|11937.8|11953.4|11935.4|11955.8|11937.8|11952.7|11934.7|0
1603318200000|2020-10-21 22:10:00|11955.2|11937.2|11955.8|11937.8|11955.8|11937.8|11954.6|11936.6|0
1603318500000|2020-10-21 22:15:00|11955.5|11937.5|11960.1|11942.1|11960.7|11942.7|11955.5|11937.5|0
1603318800000|2020-10-21 22:20:00|11961.3|11943.3|11961.3|11943.3|11964.9|11946.9|11960.1|11942.1|0
1603319100000|2020-10-21 22:25:00|11960.7|11942.7|11966.2|11948.2|11967.4|11949.4|11960.7|11942.7|0
1603319400000|2020-10-21 22:30:00|11967.4|11949.4|11964.9|11946.9|11967.4|11949.4|11963.7|11945.7|0
1603319700000|2020-10-21 22:35:00|11964.3|11946.3|11963.8|11945.8|11964.9|11946.9|11961.9|11943.9|0
1603320000000|2020-10-21 22:40:00|11963.5|11945.5|11967.4|11949.4|11968.1|11950.1|11963.2|11945.2|0
1603320300000|2020-10-21 22:45:00|11966.8|11948.8|11968.1|11950.1|11968.3|11950.3|11965.6|11947.6|0
1603320600000|2020-10-21 22:50:00|11967.4|11949.4|11960.7|11942.7|11968.7|11950.7|11960.7|11942.7|0
1603320900000|2020-10-21 22:55:00|11961.3|11943.3|11954.6|11936.6|11962.6|11944.6|11953.4|11935.4|0
1603321200000|2020-10-21 23:00:00|11954.9|11936.9|11955.2|11937.2|11958.3|11940.3|11951.9|11933.9|0
1603321500000|2020-10-21 23:05:00|11955.5|11937.5|11958|11940|11958.2|11940.2|11955.2|11937.2|0
1603321800000|2020-10-21 23:10:00|11957.3|11939.3|11960.1|11942.1|11960.1|11942.1|11956.5|11938.5|0
1603322100000|2020-10-21 23:15:00|11960.4|11942.4|11958|11940|11961.7|11943.7|11958|11940|0
1603322400000|2020-10-21 23:20:00|11957.7|11939.7|11946.2|11928.2|11958|11940|11940.6|11922.6|0
1603322700000|2020-10-21 23:25:00|11945.9|11927.9|11946.2|11928.2|11949.9|11931.9|11945.6|11927.6|0
1603323000000|2020-10-21 23:30:00|11946.8|11928.8|11944.4|11926.4|11949.3|11931.3|11943.2|11925.2|0
1603323300000|2020-10-21 23:35:00|11943.8|11925.8|11901.6|11883.6|11945.6|11927.6|11885.2|11867.2|0
1603323600000|2020-10-21 23:40:00|11902.2|11884.2|11904.3|11886.3|11915.9|11897.9|11900.7|11882.7|0
1603323900000|2020-10-21 23:45:00|11903.7|11885.7|11898.5|11880.5|11907.9|11889.9|11884.9|11866.9|0
1603324200000|2020-10-21 23:50:00|11898.2|11880.2|11906.3|11888.3|11909.3|11891.3|11896.1|11878.1|0
1603324500000|2020-10-21 23:55:00|11906.6|11888.6|11909.3|11891.3|11913|11895|11906.3|11888.3|0
1603324800000|2020-10-22 00:00:00|11908.7|11890.7|11912.3|11894.3|11916|11898|11905|11887|0
1603325100000|2020-10-22 00:05:00|11911.4|11893.4|11906.2|11888.2|11913.5|11895.5|11900.7|11882.7|0
1603325400000|2020-10-22 00:10:00|11906.5|11888.5|11888.9|11870.9|11907.7|11889.7|11884.6|11866.6|0
1603325700000|2020-10-22 00:15:00|11889.5|11871.5|11901.1|11883.1|11903|11885|11888.3|11870.3|0
1603326000000|2020-10-22 00:20:00|11901.7|11883.7|11903.9|11885.9|11906.6|11888.6|11901.1|11883.1|0
1603326300000|2020-10-22 00:25:00|11904.2|11886.2|11905.7|11887.7|11908.5|11890.5|11903.6|11885.6|0
1603326600000|2020-10-22 00:30:00|11906|11888|11905.4|11887.4|11910|11892|11898.7|11880.7|0
1603326900000|2020-10-22 00:35:00|11905.7|11887.7|11902|11884|11907.5|11889.5|11901.4|11883.4|0
1603327200000|2020-10-22 00:40:00|11902.3|11884.3|11902|11884|11904.4|11886.4|11900.8|11882.8|0
1603327500000|2020-10-22 00:45:00|11901.7|11883.7|11910.1|11892.1|11910.1|11892.1|11900.8|11882.8|0
1603327800000|2020-10-22 00:50:00|11910.4|11892.4|11910.7|11892.7|11912.2|11894.2|11910.1|11892.1|0
1603328100000|2020-10-22 00:55:00|11910.4|11892.4|11913.1|11895.1|11914.4|11896.4|11910.1|11892.1|0
1603328400000|2020-10-22 01:00:00|11913.4|11895.4|11921.1|11914.1|11928.6|11921.6|11913.4|11895.4|251
1603328700000|2020-10-22 01:05:00|11920.6|11915.1|11930.6|11923.1|11933.1|11923.1|11916.1|11909.6|145
1603329000000|2020-10-22 01:10:00|11930.1|11927.1|11936.6|11930.6|11941.1|11934.6|11929.6|11927.1|95
1603329300000|2020-10-22 01:15:00|11937.6|11931.1|11930.6|11925.1|11943.1|11936.6|11928.6|11923.1|187
1603329600000|2020-10-22 01:20:00|11931.1|11925.6|11927.1|11920.6|11934.6|11928.6|11927.1|11920.6|120
1603329900000|2020-10-22 01:25:00|11929.1|11921.1|11918.1|11911.1|11929.1|11923.1|11915.1|11910.1|268
1603330200000|2020-10-22 01:30:00|11918.6|11911.6|11916.6|11910.6|11930.1|11925.1|11916.6|11910.1|212
1603330500000|2020-10-22 01:35:00|11917.1|11910.1|11918.1|11912.1|11922.1|11916.6|11912.6|11907.1|203
1603330800000|2020-10-22 01:40:00|11917.6|11911.6|11919.6|11914.1|11922.6|11916.6|11911.6|11905.6|158
1603331100000|2020-10-22 01:45:00|11920.6|11914.6|11912.6|11905.6|11920.6|11915.1|11911.6|11905.6|146
1603331400000|2020-10-22 01:50:00|11913.1|11906.6|11916.6|11910.6|11923.1|11918.1|11913.1|11906.6|109
1603331700000|2020-10-22 01:55:00|11916.1|11909.6|11923.6|11916.6|11924.6|11919.1|11912.1|11907.1|108
1603332000000|2020-10-22 02:00:00|11923.1|11915.6|11913.6|11908.1|11923.6|11918.1|11913.6|11908.1|118
1603332300000|2020-10-22 02:05:00|11914.6|11908.6|11903.1|11898.1|11918.1|11912.6|11903.1|11898.1|178
1603332600000|2020-10-22 02:10:00|11904.6|11898.6|11902.6|11896.6|11906.1|11901.6|11900.6|11895.1|159
1603332900000|2020-10-22 02:15:00|11902.1|11895.6|11890.1|11885.6|11904.1|11898.6|11889.1|11884.1|204
1603333200000|2020-10-22 02:20:00|11890.6|11885.1|11886.1|11880.6|11895.1|11890.6|11883.1|11878.1|259
1603333500000|2020-10-22 02:25:00|11887.1|11881.1|11890.6|11884.6|11894.6|11888.1|11883.1|11878.1|161
1603333800000|2020-10-22 02:30:00|11890.1|11884.1|11891.6|11885.6|11892.6|11887.1|11886.6|11880.6|141
1603334100000|2020-10-22 02:35:00|11892.6|11887.6|11899.1|11893.6|11901.6|11896.6|11890.6|11885.6|281
1603334400000|2020-10-22 02:40:00|11899.6|11894.1|11904.1|11898.6|11904.1|11898.6|11893.1|11888.6|144
1603334700000|2020-10-22 02:45:00|11905.1|11899.1|11902.6|11897.1|11907.6|11902.1|11899.6|11895.1|132
1603335000000|2020-10-22 02:50:00|11902.1|11897.6|11901.6|11895.6|11902.6|11897.6|11897.1|11891.1|110
1603335300000|2020-10-22 02:55:00|11902.1|11896.1|11901.6|11896.6|11902.1|11896.6|11898.6|11893.6|135
1603335600000|2020-10-22 03:00:00|11902.1|11897.1|11897.6|11891.6|11903.1|11897.1|11895.1|11890.1|386
1603335900000|2020-10-22 03:05:00|11896.6|11892.6|11896.6|11891.6|11900.1|11895.6|11895.6|11891.1|242
1603336200000|2020-10-22 03:10:00|11896.1|11891.1|11898.1|11892.6|11898.1|11893.1|11893.1|11888.6|129
1603336500000|2020-10-22 03:15:00|11898.6|11893.1|11898.6|11893.6|11901.6|11896.1|11897.1|11892.6|117
1603336800000|2020-10-22 03:20:00|11898.1|11893.1|11895.1|11890.1|11898.6|11894.1|11894.6|11890.1|125
1603337100000|2020-10-22 03:25:00|11894.6|11889.6|11893.1|11888.1|11895.6|11890.6|11892.6|11887.6|105
1603337400000|2020-10-22 03:30:00|11892.6|11887.6|11887.6|11882.6|11893.6|11889.1|11886.1|11881.1|443
1603337700000|2020-10-22 03:35:00|11887.1|11883.6|11898.6|11893.1|11898.6|11893.6|11887.1|11882.6|215
1603338000000|2020-10-22 03:40:00|11897.1|11892.1|11894.6|11889.6|11899.1|11893.6|11893.6|11889.1|202
1603338300000|2020-10-22 03:45:00|11897.6|11889.1|11927.2|11923.2|11931.6|11927.6|11880.5|11876.5|668122
1603338600000|2020-10-22 03:50:00|11930.3|11926.3|11901.1|11897.1|11930.3|11926.3|11893.9|11889.9|324450
1603338900000|2020-10-22 03:55:00|11901.3|11897.3|11894.9|11890.9|11904.9|11900.9|11890.8|11886.8|163125
1603339200000|2020-10-22 04:00:00|11894.1|11890.1|11865.9|11861.9|11894.1|11890.1|11858.4|11854.4|377400
1603339500000|2020-10-22 04:05:00|11866.7|11862.7|11882.4|11878.4|11884.9|11880.9|11853.4|11849.4|244275
1603339800000|2020-10-22 04:10:00|11884.4|11880.4|11888.9|11884.9|11894.9|11890.9|11882.7|11878.7|178650
1603340100000|2020-10-22 04:15:00|11888.3|11884.3|11895.9|11891.9|11905.3|11901.3|11883.1|11879.1|160575
1603340400000|2020-10-22 04:20:00|11896|11892|11899.2|11895.2|11903.4|11899.4|11889.3|11885.3|147750
1603340700000|2020-10-22 04:25:00|11899.6|11895.6|11897.1|11893.1|11902.2|11898.2|11888.4|11884.4|74475
1603341000000|2020-10-22 04:30:00|11896.9|11892.9|11910.4|11906.4|11913.2|11909.2|11892.7|11888.7|166500
1603341300000|2020-10-22 04:35:00|11910.2|11906.2|11900.1|11896.1|11918.1|11914.1|11899.4|11895.4|209100
1603341600000|2020-10-22 04:40:00|11899.9|11895.9|11898.8|11894.8|11903.6|11899.6|11888.3|11884.3|165375
1603341900000|2020-10-22 04:45:00|11898.4|11894.4|11895.8|11891.8|11903.9|11899.9|11890.9|11886.9|96300
1603342200000|2020-10-22 04:50:00|11897.1|11893.1|11887.8|11883.8|11906.1|11902.1|11887.6|11883.6|115425
1603342500000|2020-10-22 04:55:00|11888|11884|11886|11882|11891.1|11887.1|11883|11879|119475
1603342800000|2020-10-22 05:00:00|11885.8|11881.8|11883.4|11879.4|11889.6|11885.6|11873.1|11869.1|148875
1603343100000|2020-10-22 05:05:00|11884.3|11880.3|11894.6|11890.6|11897.1|11893.1|11883.9|11879.9|124725
1603343400000|2020-10-22 05:10:00|11893.5|11889.5|11892.8|11888.8|11898.5|11894.5|11884.9|11880.9|74850
1603343700000|2020-10-22 05:15:00|11893|11889|11890|11886|11901.5|11897.5|11889.5|11885.5|88275
1603344000000|2020-10-22 05:20:00|11889.8|11885.8|11894.3|11890.3|11898|11894|11889.8|11885.8|59175
1603344300000|2020-10-22 05:25:00|11894.1|11890.1|11907.3|11903.3|11908.6|11904.6|11893|11889|94350
1603344600000|2020-10-22 05:30:00|11907|11903|11918.7|11914.7|11924.2|11920.2|11907|11903|274650
1603344900000|2020-10-22 05:35:00|11918.3|11914.3|11911.7|11907.7|11920.6|11916.6|11907.5|11903.5|76875
1603345200000|2020-10-22 05:40:00|11911.5|11907.5|11911.3|11907.3|11914.2|11910.2|11906.3|11902.3|67275
1603345500000|2020-10-22 05:45:00|11911.4|11907.4|11900|11896|11912.4|11908.4|11896.4|11892.4|74700
1603345800000|2020-10-22 05:50:00|11901.1|11897.1|11905.9|11901.9|11908.2|11904.2|11898|11894|59850
1603346100000|2020-10-22 05:55:00|11905.5|11901.5|11890.9|11886.9|11905.5|11901.5|11885|11881|115950
1603346400000|2020-10-22 06:00:00|11891.4|11887.4|11887.8|11883.8|11892.1|11888.1|11876.9|11872.9|144900
1603346700000|2020-10-22 06:05:00|11887.9|11883.9|11891.1|11887.1|11895.7|11891.7|11879.9|11875.9|88500
1603347000000|2020-10-22 06:10:00|11891|11887|11897.3|11893.3|11900.5|11896.5|11889.6|11885.6|56175
1603347300000|2020-10-22 06:15:00|11897.6|11893.6|11903.3|11899.3|11907.4|11903.4|11897|11893|64275
1603347600000|2020-10-22 06:20:00|11903.9|11899.9|11900.8|11896.8|11908.1|11904.1|11899.4|11895.4|33900
1603347900000|2020-10-22 06:25:00|11900.6|11896.6|11895.6|11891.6|11900.9|11896.9|11893.4|11889.4|41025
1603348200000|2020-10-22 06:30:00|11896.5|11892.5|11902.2|11898.2|11906.4|11902.4|11896.5|11892.5|45900
1603348500000|2020-10-22 06:35:00|11901.9|11897.9|11897.3|11893.3|11906.2|11902.2|11890.9|11886.9|78000
1603348800000|2020-10-22 06:40:00|11897.6|11893.6|11904.5|11900.5|11906.2|11902.2|11894.2|11890.2|42975
1603349100000|2020-10-22 06:45:00|11904.8|11900.8|11905.9|11901.9|11907.8|11903.8|11899.3|11895.3|36075
1603349400000|2020-10-22 06:50:00|11905.5|11901.5|11891.3|11887.3|11905.5|11901.5|11890.9|11886.9|52500
1603349700000|2020-10-22 06:55:00|11891.6|11887.6|11889.3|11885.3|11892.5|11888.5|11876.8|11872.8|167175
1603350000000|2020-10-22 07:00:00|11889.9|11885.9|11869.4|11865.4|11889.9|11885.9|11868.4|11864.4|140325
1603350300000|2020-10-22 07:05:00|11870.2|11866.2|11863|11859|11883.3|11879.3|11859.6|11855.6|189525
1603350600000|2020-10-22 07:10:00|11862.9|11858.9|11850.6|11846.6|11862.9|11858.9|11843.9|11839.9|287175
1603350900000|2020-10-22 07:15:00|11849.5|11845.5|11869.4|11865.4|11869.5|11865.5|11848.1|11844.1|142725
1603351200000|2020-10-22 07:20:00|11869.2|11865.2|11877.8|11873.8|11880.6|11876.6|11858.2|11854.2|138975
1603351500000|2020-10-22 07:25:00|11878.1|11874.1|11896.5|11892.5|11907.4|11903.4|11871.4|11867.4|269400
1603351800000|2020-10-22 07:30:00|11895.9|11891.9|11896.2|11892.2|11901.1|11897.1|11888.6|11884.6|83475
1603352100000|2020-10-22 07:35:00|11896.3|11892.3|11900.1|11896.1|11905.6|11901.6|11891.3|11887.3|103950
1603352400000|2020-10-22 07:40:00|11900.2|11896.2|11891.4|11887.4|11900.3|11896.3|11886.1|11882.1|84150
1603352700000|2020-10-22 07:45:00|11890.3|11886.3|11887.6|11883.6|11890.6|11886.6|11873.7|11869.7|95850
1603353000000|2020-10-22 07:50:00|11888|11884|11890.7|11886.7|11891.4|11887.4|11880.5|11876.5|54225
1603353300000|2020-10-22 07:55:00|11890|11886|11899.2|11895.2|11902.8|11898.8|11890|11886|78600
1603353600000|2020-10-22 08:00:00|11898.6|11894.6|11905|11901|11915.1|11911.1|11892.4|11888.4|202200
1603353900000|2020-10-22 08:05:00|11904.3|11900.3|11896|11892|11907.7|11903.7|11890|11886|95400
1603354200000|2020-10-22 08:10:00|11895.6|11891.6|11874.2|11870.2|11895.6|11891.6|11872.6|11868.6|177150
1603354500000|2020-10-22 08:15:00|11873.8|11869.8|11887.5|11883.5|11890.3|11886.3|11865.5|11861.5|96075
1603354800000|2020-10-22 08:20:00|11887.7|11883.7|11894.3|11890.3|11900.2|11896.2|11884.2|11880.2|67275
1603355100000|2020-10-22 08:25:00|11894.9|11890.9|11911.8|11907.8|11917.9|11913.9|11893.9|11889.9|152925
1603355400000|2020-10-22 08:30:00|11911.5|11907.5|11903.1|11899.1|11937.5|11933.5|11903.1|11899.1|460425
1603355700000|2020-10-22 08:35:00|11901.4|11897.4|11905.2|11901.2|11908.8|11904.8|11896.3|11892.3|135150
1603356000000|2020-10-22 08:40:00|11904.7|11900.7|11906.1|11902.1|11911.1|11907.1|11899.4|11895.4|60750
1603356300000|2020-10-22 08:45:00|11907|11903|11887.1|11883.1|11910.2|11906.2|11879.8|11875.8|201000
1603356600000|2020-10-22 08:50:00|11887.2|11883.2|11895.4|11891.4|11897.3|11893.3|11882.3|11878.3|72675
1603356900000|2020-10-22 08:55:00|11895.3|11891.3|11889|11885|11899.1|11895.1|11886.4|11882.4|46650
1603357200000|2020-10-22 09:00:00|11888.9|11884.9|11883.1|11879.1|11891.7|11887.7|11879.9|11875.9|83475
1603357500000|2020-10-22 09:05:00|11882.4|11878.4|11853|11849|11888|11884|11848.2|11844.2|370425
1603357800000|2020-10-22 09:10:00|11850.6|11846.6|11853.8|11849.8|11868.3|11864.3|11837.6|11833.6|515775
1603358100000|2020-10-22 09:15:00|11854.2|11850.2|11880.1|11876.1|11880.8|11876.8|11850.2|11846.2|154875
1603358400000|2020-10-22 09:20:00|11880.8|11876.8|11875.6|11871.6|11888.3|11884.3|11868.9|11864.9|142650
1603358700000|2020-10-22 09:25:00|11873.5|11869.5|11879.6|11875.6|11884.1|11880.1|11870.5|11866.5|72075
1603359000000|2020-10-22 09:30:00|11878.4|11874.4|11900.4|11896.4|11906.8|11902.8|11878.4|11874.4|282300
1603359300000|2020-10-22 09:35:00|11900.5|11896.5|11899.1|11895.1|11901|11897|11889.6|11885.6|100125
1603359600000|2020-10-22 09:40:00|11899.9|11895.9|11903.1|11899.1|11905|11901|11896.7|11892.7|97500
1603359900000|2020-10-22 09:45:00|11903|11899|11909.6|11905.6|11909.7|11905.7|11901.7|11897.7|158850
1603360200000|2020-10-22 09:50:00|11910.1|11906.1|11908.9|11904.9|11918.3|11914.3|11908.5|11904.5|201300
1603360500000|2020-10-22 09:55:00|11908.5|11904.5|11905.2|11901.2|11915.1|11911.1|11905|11901|276675
1603360800000|2020-10-22 10:00:00|11893.4|11888.4|11896.4|11890.9|11900.4|11894.9|11890.4|11885.9|511
1603361100000|2020-10-22 10:05:00|11894.9|11890.4|11894.4|11888.4|11895.9|11890.4|11890.4|11884.9|99
1603361400000|2020-10-22 10:10:00|11898.9|11880.9|11901.9|11883.9|11903.1|11885.1|11898.3|11880.3|11165259
1603361700000|2020-10-22 10:15:00|11902.5|11884.5|11913.8|11895.8|11915|11897|11901.3|11883.3|0
1603362000000|2020-10-22 10:20:00|11914|11896|11917.1|11899.1|11922.9|11904.9|11913.8|11895.8|0
1603362300000|2020-10-22 10:25:00|11917.4|11899.4|11924.9|11906.9|11927.7|11909.7|11917.1|11899.1|0
1603362600000|2020-10-22 10:30:00|11925.2|11907.2|11923.7|11905.7|11928|11910|11922.8|11904.8|0
1603362900000|2020-10-22 10:35:00|11923.4|11905.4|11916.4|11898.4|11927.4|11909.4|11915.8|11897.8|0
1603363200000|2020-10-22 10:40:00|11888.9|11882.4|11901.4|11894.9|11903.4|11897.9|11888.9|11882.4|63
1603363500000|2020-10-22 10:45:00|11900.9|11891.9|11908.4|11901.9|11910.4|11904.9|11900.4|11891.9|88
1603363800000|2020-10-22 10:50:00|11909.4|11902.4|11910.9|11903.4|11911.4|11904.9|11909.4|11902.4|6
1603364100000|2020-10-22 10:55:00|11910.4|11903.9|11916.4|11909.4|11916.4|11909.9|11910.4|11902.9|6
1603364400000|2020-10-22 11:00:00|11916.9|11909.9|11914.9|11906.4|11918.4|11911.9|11914.9|11906.4|4
1603364700000|2020-10-22 11:05:00|11914.4|11906.9|11912.9|11906.4|11917.9|11911.9|11912.4|11906.4|16
1603365000000|2020-10-22 11:10:00|11912.4|11905.4|11910.4|11904.4|11913.9|11908.4|11909.9|11902.9|9
1603365300000|2020-10-22 11:15:00|11911.4|11904.9|11913.4|11907.9|11913.4|11907.9|11908.9|11902.9|8
1603365600000|2020-10-22 11:20:00|11912.4|11906.4|11912.9|11907.9|11916.4|11911.9|11911.9|11906.4|78
1603365900000|2020-10-22 11:25:00|11912.4|11906.9|11910.4|11904.9|11912.9|11907.9|11908.9|11903.4|65
1603366200000|2020-10-22 11:30:00|11911.9|11905.4|11906.4|11900.9|11912.9|11907.4|11905.9|11900.9|70
1603366500000|2020-10-22 11:35:00|11905.9|11900.4|11905.9|11900.4|11906.4|11900.9|11901.4|11896.4|22
1603366800000|2020-10-22 11:40:00|11905.4|11899.4|11903.4|11897.9|11906.4|11900.9|11901.4|11895.9|16
1603367100000|2020-10-22 11:45:00|11903.9|11898.4|11909.4|11904.4|11910.4|11904.9|11903.4|11897.9|14
1603367400000|2020-10-22 11:50:00|11909.9|11904.9|11911.4|11905.9|11912.4|11907.4|11909.4|11903.9|2
1603367700000|2020-10-22 11:55:00|11911.9|11906.4|11909.9|11904.9|11912.9|11907.4|11906.4|11901.4|25
1603368000000|2020-10-22 12:00:00|11910.4|11905.4|11909.9|11904.4|11911.9|11906.9|11907.9|11902.4|42
1603368300000|2020-10-22 12:05:00|11910.4|11903.9|11908.4|11903.4|11910.9|11903.9|11903.9|11898.9|36
1603368600000|2020-10-22 12:10:00|11908.9|11903.9|11903.9|11898.9|11910.4|11904.9|11903.9|11898.4|20
1603368900000|2020-10-22 12:15:00|11904.4|11898.4|11903.4|11897.9|11904.4|11898.4|11899.4|11894.9|13
1603369200000|2020-10-22 12:20:00|11902.9|11898.4|11901.4|11895.9|11903.9|11898.9|11897.4|11892.4|52
1603369500000|2020-10-22 12:25:00|11900.9|11896.4|11899.4|11893.9|11901.9|11896.9|11896.9|11891.9|32
1603369800000|2020-10-22 12:30:00|11901.9|11894.4|11890.9|11885.4|11905.4|11900.4|11890.4|11882.4|74
1603370100000|2020-10-22 12:35:00|11890.4|11884.9|11889.9|11883.4|11890.9|11885.9|11883.9|11877.9|21
1603370400000|2020-10-22 12:40:00|11889.4|11887.4|11891.9|11886.4|11893.9|11887.4|11886.9|11881.4|54
1603370700000|2020-10-22 12:45:00|11891.4|11885.9|11886.9|11881.9|11891.9|11886.9|11886.4|11880.4|16
1603371000000|2020-10-22 12:50:00|11886.4|11881.4|11886.9|11881.4|11890.4|11884.4|11885.4|11880.4|11
1603371300000|2020-10-22 12:55:00|11886.4|11880.4|11886.4|11880.9|11888.4|11883.4|11882.9|11877.9|7
1603371600000|2020-10-22 13:00:00|11887.4|11881.9|11889.9|11884.4|11890.9|11885.4|11884.9|11879.9|28
1603371900000|2020-10-22 13:05:00|11889.4|11883.9|11891.4|11885.9|11896.4|11890.9|11888.9|11883.9|96
1603372200000|2020-10-22 13:10:00|11891.9|11886.4|11892.9|11886.9|11896.9|11890.9|11890.4|11885.4|20
1603372500000|2020-10-22 13:15:00|11892.4|11887.4|11891.9|11886.4|11893.9|11889.4|11888.9|11882.4|13
1603372800000|2020-10-22 13:20:00|11892.4|11885.4|11893.9|11888.4|11895.9|11890.4|11891.4|11885.4|7
1603373100000|2020-10-22 13:25:00|11893.4|11887.4|11893.4|11887.9|11898.4|11892.9|11890.9|11885.4|42
1603373400000|2020-10-22 13:30:00|11894.9|11889.4|11900.4|11895.4|11906.4|11901.4|11894.4|11889.4|309
1603373700000|2020-10-22 13:35:00|11899.9|11894.4|11888.4|11882.9|11899.9|11894.4|11885.4|11879.4|204
1603374000000|2020-10-22 13:40:00|11889.4|11883.4|11901.9|11896.4|11901.9|11896.4|11884.4|11879.4|131
1603374300000|2020-10-22 13:45:00|11902.4|11897.9|11906.4|11900.9|11906.4|11901.9|11895.4|11889.4|122
1603374600000|2020-10-22 13:50:00|11905.9|11899.9|11907.9|11901.9|11908.9|11903.4|11901.4|11896.9|95
1603374900000|2020-10-22 13:55:00|11907.4|11902.4|11903.4|11897.9|11908.9|11903.9|11900.4|11895.4|75
1603375200000|2020-10-22 14:00:00|11902.9|11896.9|11889.4|11883.9|11903.4|11898.4|11888.4|11883.4|304
1603375500000|2020-10-22 14:05:00|11888.9|11883.4|11886.4|11879.4|11890.9|11885.4|11884.9|11877.9|76
1603375800000|2020-10-22 14:10:00|11885.4|11879.9|11887.4|11881.4|11888.4|11882.9|11880.4|11874.9|117
1603376100000|2020-10-22 14:15:00|11886.9|11881.9|11884.9|11879.4|11889.9|11884.4|11881.4|11875.9|73
1603376400000|2020-10-22 14:20:00|11884.4|11878.4|11867.4|11862.9|11884.4|11878.4|11866.9|11862.4|94
1603376700000|2020-10-22 14:25:00|11868.4|11862.4|11874.4|11868.9|11878.4|11872.9|11865.4|11859.9|126
1603377000000|2020-10-22 14:30:00|11873.9|11867.9|11868.9|11863.4|11875.9|11869.9|11860.4|11855.4|139
1603377300000|2020-10-22 14:35:00|11869.9|11863.9|11867.4|11861.9|11877.9|11871.9|11866.4|11860.4|81
1603377600000|2020-10-22 14:40:00|11868.4|11862.9|11853.4|11847.9|11868.4|11862.9|11851.4|11845.4|157
1603377900000|2020-10-22 14:45:00|11854.4|11848.9|11860.9|11854.9|11861.9|11856.4|11851.4|11846.4|174
1603378200000|2020-10-22 14:50:00|11862.9|11855.9|11877.4|11871.9|11889.4|11881.4|11854.4|11848.9|261
1603378500000|2020-10-22 14:55:00|11878.9|11872.4|11880.9|11874.9|11888.9|11882.9|11877.4|11871.9|205
1603378800000|2020-10-22 15:00:00|11880.4|11874.4|11889.9|11883.4|11890.4|11883.4|11877.9|11872.4|54
1603379100000|2020-10-22 15:05:00|11889.4|11882.4|11879.9|11873.9|11889.9|11883.9|11878.4|11872.9|26
1603379400000|2020-10-22 15:10:00|11879.4|11874.4|11911.9|11906.9|11911.9|11906.9|11879.4|11873.9|175
1603379700000|2020-10-22 15:15:00|11913.4|11907.9|11906.9|11901.4|11913.4|11907.9|11901.4|11895.9|116
1603380000000|2020-10-22 15:20:00|11907.9|11901.9|11909.9|11903.9|11911.4|11906.4|11905.9|11899.9|43
1603380300000|2020-10-22 15:25:00|11909.4|11902.4|11900.9|11895.4|11909.4|11902.4|11898.9|11893.4|69
1603380600000|2020-10-22 15:30:00|11901.9|11895.9|11900.4|11894.9|11905.9|11899.9|11897.4|11892.4|70
1603380900000|2020-10-22 15:35:00|11900.9|11895.4|11902.9|11897.9|11906.4|11900.9|11898.9|11893.9|65
1603381200000|2020-10-22 15:40:00|11903.4|11898.4|11900.4|11894.9|11904.9|11899.4|11898.9|11893.4|51
1603381500000|2020-10-22 15:45:00|11900.9|11895.4|11905.9|11899.4|11908.9|11903.4|11899.9|11894.9|61
1603381800000|2020-10-22 15:50:00|11905.4|11899.9|11895.9|11890.9|11908.9|11904.4|11895.9|11890.9|36
1603382100000|2020-10-22 15:55:00|11896.4|11891.4|11893.9|11887.9|11898.4|11892.4|11892.4|11886.4|14
1603382400000|2020-10-22 16:00:00|11893.4|11888.4|11887.4|11881.9|11895.9|11890.4|11884.9|11879.9|24
1603382700000|2020-10-22 16:05:00|11888.4|11883.4|11895.9|11890.9|11895.9|11890.9|11886.4|11882.4|32
1603383000000|2020-10-22 16:10:00|11896.9|11889.9|11895.4|11888.9|11896.9|11890.9|11892.4|11887.4|4
1603383300000|2020-10-22 16:15:00|11896.4|11889.4|11894.4|11888.4|11898.4|11893.4|11892.9|11886.9|9
1603383600000|2020-10-22 16:20:00|11893.9|11888.9|11891.9|11885.9|11895.9|11890.4|11890.9|11885.9|28
1603383900000|2020-10-22 16:25:00|11892.4|11886.4|11895.9|11890.4|11896.9|11891.4|11889.9|11884.9|13
1603384200000|2020-10-22 16:30:00|11896.4|11889.9|11889.9|11884.4|11896.4|11891.4|11886.9|11881.9|18
1603384500000|2020-10-22 16:35:00|11889.4|11883.9|11888.4|11883.4|11889.9|11884.4|11886.4|11881.4|12
1603384800000|2020-10-22 16:40:00|11887.9|11882.9|11889.4|11884.4|11891.9|11886.4|11884.9|11879.4|68
1603385100000|2020-10-22 16:45:00|11888.9|11883.9|11898.9|11893.4|11899.9|11893.9|11888.4|11883.4|37
1603385400000|2020-10-22 16:50:00|11899.4|11892.4|11895.9|11889.9|11899.4|11893.4|11894.9|11889.4|6
1603385700000|2020-10-22 16:55:00|11895.4|11888.9|11897.4|11891.9|11899.9|11894.9|11894.9|11888.9|65
1603386000000|2020-10-22 17:00:00|11897.9|11892.4|11898.9|11893.9|11899.9|11894.4|11896.9|11891.4|15
1603386300000|2020-10-22 17:05:00|11900.4|11894.4|11903.9|11898.9|11903.9|11898.9|11896.4|11890.9|104
1603386600000|2020-10-22 17:10:00|11903.4|11898.4|11907.4|11901.4|11909.9|11903.4|11901.9|11896.9|79
1603386900000|2020-10-22 17:15:00|11907.9|11901.9|11903.4|11898.9|11911.4|11906.4|11902.9|11896.9|127
1603387200000|2020-10-22 17:20:00|11902.9|11898.4|11902.4|11896.9|11905.4|11899.9|11899.4|11894.9|41
1603387500000|2020-10-22 17:25:00|11903.4|11897.4|11904.4|11898.9|11905.4|11899.9|11901.9|11896.4|14
1603387800000|2020-10-22 17:30:00|11903.9|11899.4|11905.9|11900.9|11906.9|11900.9|11903.9|11897.4|10
1603388100000|2020-10-22 17:35:00|11906.9|11900.4|11905.9|11898.9|11906.9|11901.9|11900.4|11894.4|52
1603388400000|2020-10-22 17:40:00|11904.4|11897.9|11908.4|11902.4|11911.9|11906.9|11901.4|11895.4|97
1603388700000|2020-10-22 17:45:00|11907.9|11900.9|11908.9|11903.4|11909.4|11903.4|11903.9|11898.9|26
1603389000000|2020-10-22 17:50:00|11909.9|11903.9|11916.4|11910.9|11919.9|11914.9|11908.4|11903.4|89
1603389300000|2020-10-22 17:55:00|11917.9|11911.4|11911.9|11906.4|11917.9|11912.4|11910.9|11905.4|30
1603389600000|2020-10-22 18:00:00|11912.9|11906.9|11913.4|11908.4|11915.9|11910.4|11911.9|11906.9|28
1603389900000|2020-10-22 18:05:00|11914.9|11908.9|11910.4|11905.4|11916.9|11911.4|11909.4|11903.9|65
1603390200000|2020-10-22 18:10:00|11909.9|11904.9|11912.4|11906.9|11914.9|11909.4|11909.4|11903.9|59
1603390500000|2020-10-22 18:15:00|11913.4|11907.4|11916.9|11909.9|11919.4|11913.4|11909.4|11904.4|96
1603390800000|2020-10-22 18:20:00|11917.4|11910.4|11919.9|11914.4|11920.4|11914.9|11916.9|11910.4|63
1603391100000|2020-10-22 18:25:00|11919.4|11912.9|11913.9|11907.9|11919.4|11912.9|11912.4|11907.4|67
1603391400000|2020-10-22 18:30:00|11912.9|11908.4|11914.9|11909.9|11918.4|11912.4|11911.4|11905.4|53
1603391700000|2020-10-22 18:35:00|11916.9|11910.4|11913.9|11908.4|11917.9|11912.9|11909.9|11904.4|88
1603392000000|2020-10-22 18:40:00|11913.4|11907.9|11916.9|11911.4|11918.4|11912.9|11912.9|11907.9|67
1603392300000|2020-10-22 18:45:00|11917.4|11911.9|11918.4|11913.4|11920.4|11915.9|11916.4|11911.4|71
1603392600000|2020-10-22 18:50:00|11919.4|11913.9|11919.9|11915.4|11924.4|11918.9|11916.4|11911.4|93
1603392900000|2020-10-22 18:55:00|11920.9|11914.4|11919.4|11913.9|11922.4|11917.9|11917.9|11911.9|87
1603393200000|2020-10-22 19:00:00|11918.4|11914.4|11917.9|11912.9|11920.4|11914.9|11915.9|11910.9|81
1603393500000|2020-10-22 19:05:00|11917.4|11911.9|11908.9|11903.4|11917.9|11911.9|11906.9|11902.4|73
1603393800000|2020-10-22 19:10:00|11908.4|11902.4|11913.4|11907.4|11913.4|11907.9|11907.4|11902.4|50
1603394100000|2020-10-22 19:15:00|11912.9|11907.9|11916.4|11911.9|11917.4|11911.9|11912.4|11906.9|45
1603394400000|2020-10-22 19:20:00|11915.9|11911.4|11919.9|11914.4|11921.4|11915.9|11915.9|11910.9|92
1603394700000|2020-10-22 19:25:00|11919.4|11915.4|11920.9|11915.4|11922.4|11917.4|11919.4|11914.4|49
1603395000000|2020-10-22 19:30:00|11921.4|11915.9|11921.9|11916.4|11922.4|11917.9|11919.9|11914.4|44
1603395300000|2020-10-22 19:35:00|11922.4|11916.9|11921.9|11916.4|11925.4|11920.9|11921.4|11916.4|66
1603395600000|2020-10-22 19:40:00|11921.4|11916.9|11919.9|11913.9|11925.4|11920.4|11918.9|11913.9|69
1603395900000|2020-10-22 19:45:00|11919.4|11913.4|11919.4|11914.4|11919.9|11914.4|11916.4|11911.9|79
1603396200000|2020-10-22 19:50:00|11920.9|11914.9|11915.9|11910.4|11921.9|11916.9|11914.4|11909.4|130
1603396500000|2020-10-22 19:55:00|11916.4|11910.9|11910.9|11905.4|11916.4|11911.4|11908.4|11903.4|171
1603396800000|2020-10-22 20:00:00|11911.9|11904.9|11914.4|11906.9|11914.4|11908.4|11911.9|11904.9|21
1603397100000|2020-10-22 20:05:00||11905.9||11905.9||11905.9||11905.9|0
1603397400000|2020-10-22 20:10:00|11913.9|11906.4|11913.9|11903.9|11913.9|11906.4|11913.9|11903.9|4
1603398300000|2020-10-22 20:25:00|11914.2|11904.2|11913.9|11903.9|11914.2|11904.2|11908.4|11903.9|1
1603398600000|2020-10-22 20:30:00|11914.2|11904.2|11914.4|11904.4|11914.4|11904.4|11914.2|11904.2|0
1603399200000|2020-10-22 20:40:00|11914.9|11904.9|11916.4|11906.9|11916.4|11910.9|11914.9|11904.9|34
1603399800000|2020-10-22 20:50:00||11910.4||11906.9||11910.4||11906.9|9
1603400100000|2020-10-22 20:55:00|11911.4|11907.4|11916.4|11909.9|11916.4|11909.9|11911.4|11906.2|9
1603400400000|2020-10-22 21:00:00|11916.2|11907.9|11915.7|11905.7|11916.2|11908.4|11909.9|11904.9|2
1603401000000|2020-10-22 21:10:00|11916.9|11898.9|11916.9|11898.9|11916.9|11898.9|11916.9|11898.9|11223784
1603401300000|2020-10-22 21:15:00|11917.2|11899.2|11919.4|11901.4|11919.4|11901.4|11916.9|11898.9|0
1603401600000|2020-10-22 21:20:00|11918.9|11900.9|11919.5|11901.5|11919.8|11901.8|11917.8|11899.8|0
1603401900000|2020-10-22 21:25:00|11919.8|11901.8|11919.8|11901.8|11920|11902|11919.8|11901.8|0
1603402200000|2020-10-22 21:30:00|11919.6|11901.6|11919.5|11901.5|11919.9|11901.9|11919.5|11901.5|0
1603402800000|2020-10-22 21:40:00|11920.2|11902.2|11920.7|11902.7|11920.7|11902.7|11919.7|11901.7|0
1603403100000|2020-10-22 21:45:00|11921.3|11903.3|11921.7|11903.7|11922.2|11904.2|11921.1|11903.1|0
1603403400000|2020-10-22 21:50:00|11921.8|11903.8|11921.6|11903.6|11921.8|11903.8|11920.4|11902.4|0
1603403700000|2020-10-22 21:55:00|11921.7|11903.7|11923.1|11905.1|11923.7|11905.7|11921.7|11903.7|0
1603404000000|2020-10-22 22:00:00|11929.4|11911.4|11926.1|11908.1|11931.2|11913.2|11923.7|11905.7|0
1603404300000|2020-10-22 22:05:00|11927.3|11909.3|11929.7|11911.7|11929.7|11911.7|11926.4|11908.4|0
1603404600000|2020-10-22 22:10:00|11929.1|11911.1|11928.5|11910.5|11930.3|11912.3|11927.3|11909.3|0
1603404900000|2020-10-22 22:15:00|11929.1|11911.1|11927.9|11909.9|11930.9|11912.9|11927.3|11909.3|0
1603405200000|2020-10-22 22:20:00|11928.2|11910.2|11930.9|11912.9|11931.5|11913.5|11926.7|11908.7|0
1603405500000|2020-10-22 22:25:00|11930.3|11912.3|11926.7|11908.7|11930.9|11912.9|11926.4|11908.4|0
1603405800000|2020-10-22 22:30:00|11926.4|11908.4|11926.7|11908.7|11927.3|11909.3|11924.9|11906.9|0
1603406100000|2020-10-22 22:35:00|11926.4|11908.4|11927.9|11909.9|11928.5|11910.5|11924.3|11906.3|0
1603406400000|2020-10-22 22:40:00|11927.3|11909.3|11927.9|11909.9|11929.1|11911.1|11926.7|11908.7|0
1603406700000|2020-10-22 22:45:00|11928.2|11910.2|11931.9|11913.9|11932.8|11914.8|11927.9|11909.9|0
1603407000000|2020-10-22 22:50:00|11932.2|11914.2|11931|11913|11934|11916|11931|11913|0
1603407300000|2020-10-22 22:55:00|11930.4|11912.4|11927.4|11909.4|11931.6|11913.6|11927.4|11909.4|0
1603407600000|2020-10-22 23:00:00|11928|11910|11928|11910|11928.9|11910.9|11927.4|11909.4|0
1603407900000|2020-10-22 23:05:00|11928.6|11910.6|11923.8|11905.8|11929.2|11911.2|11923.2|11905.2|0
1603408200000|2020-10-22 23:10:00|11924.1|11906.1|11918.9|11900.9|11926.8|11908.8|11914.7|11896.7|0
1603408500000|2020-10-22 23:15:00|11919.5|11901.5|11922.2|11904.2|11925|11907|11918.6|11900.6|0
1603408800000|2020-10-22 23:20:00|11922.6|11904.6|11923.8|11905.8|11924.4|11906.4|11921.3|11903.3|0
1603409100000|2020-10-22 23:25:00|11923.2|11905.2|11924.4|11906.4|11926.2|11908.2|11922|11904|0
1603409400000|2020-10-22 23:30:00|11923.8|11905.8|11926.2|11908.2|11926.2|11908.2|11922|11904|0
1603409700000|2020-10-22 23:35:00|11925.6|11907.6|11928|11910|11929.2|11911.2|11925|11907|0
1603410000000|2020-10-22 23:40:00|11926.2|11908.2|11927.1|11909.1|11928.3|11910.3|11925.6|11907.6|0
1603410300000|2020-10-22 23:45:00|11926.8|11908.8|11924.7|11906.7|11927.1|11909.1|11921|11903|0
1603410600000|2020-10-22 23:50:00|11925.3|11907.3|11925.3|11907.3|11925.9|11907.9|11922.2|11904.2|0
1603410900000|2020-10-22 23:55:00|11925.6|11907.6|11923.7|11905.7|11925.9|11907.9|11921.6|11903.6|0
1603411200000|2020-10-23 00:00:00|11923.5|11905.5|11914.4|11896.4|11924.7|11906.7|11913.2|11895.2|0
1603411500000|2020-10-23 00:05:00|11915|11897|11915|11897|11919.2|11901.2|11914.4|11896.4|0
1603411800000|2020-10-23 00:10:00|11914.7|11896.7|11913.2|11895.2|11916.2|11898.2|11912|11894|0
1603412100000|2020-10-23 00:15:00|11913.8|11895.8|11909|11891|11914.4|11896.4|11905.3|11887.3|0
1603412400000|2020-10-23 00:20:00|11908.3|11890.3|11906.5|11888.5|11911.4|11893.4|11905.6|11887.6|0
1603412700000|2020-10-23 00:25:00|11906.8|11888.8|11912.6|11894.6|11913.8|11895.8|11906.5|11888.5|0
1603413000000|2020-10-23 00:30:00|11913.2|11895.2|11912|11894|11913.2|11895.2|11910.2|11892.2|0
1603413300000|2020-10-23 00:35:00|11911.7|11893.7|11909.6|11891.6|11912.6|11894.6|11909.6|11891.6|0
1603413600000|2020-10-23 00:40:00|11910.2|11892.2|11905.3|11887.3|11911.4|11893.4|11904.1|11886.1|0
1603413900000|2020-10-23 00:45:00|11905.9|11887.9|11910.8|11892.8|11911.4|11893.4|11904.7|11886.7|0
1603414200000|2020-10-23 00:50:00|11911.1|11893.1|11916.2|11898.2|11916.2|11898.2|11907.7|11889.7|0
1603414500000|2020-10-23 00:55:00|11915.6|11897.6|11916.2|11898.2|11918.6|11900.6|11915|11897|0
1603414800000|2020-10-23 01:00:00|11916.5|11898.5|11909.9|11899.9|11926.9|11921.4|11908.2|11898.2|64
1603415100000|2020-10-23 01:05:00|11909.7|11899.7|11905.9|11898.4|11909.7|11899.7|11893.9|11886.4|57
1603415400000|2020-10-23 01:10:00|11905.4|11897.4|11902.2|11892.2|11907.4|11900.9|11899.9|11891.9|49
1603415700000|2020-10-23 01:15:00|11901.9|11891.9|11902.9|11894.9|11903.4|11897.4|11892.9|11886.9|60
1603416000000|2020-10-23 01:20:00|11902.4|11892.9|11898.2|11888.2|11902.9|11895.9|11893.9|11887.4|69
1603416300000|2020-10-23 01:25:00|11898.4|11888.4|11889.9|11881.4|11898.9|11888.9|11883.4|11877.9|91
1603416600000|2020-10-23 01:30:00|11889.4|11882.9|11879.9|11874.4|11889.4|11882.9|11877.4|11870.9|81
1603416900000|2020-10-23 01:35:00|11879.4|11871.9|11885.9|11879.4|11888.4|11882.9|11874.4|11868.9|83
1603417200000|2020-10-23 01:40:00|11888.4|11879.9|11889.9|11884.4|11892.9|11887.4|11885.9|11879.4|74
1603417500000|2020-10-23 01:45:00|11889.4|11883.9|11881.4|11875.9|11889.9|11885.4|11881.4|11874.9|49
1603417800000|2020-10-23 01:50:00|11880.9|11874.4|11876.9|11871.4|11890.9|11883.9|11874.9|11868.9|84
1603418100000|2020-10-23 01:55:00|11875.9|11869.9|11881.4|11874.9|11884.4|11877.9|11873.4|11866.4|81
1603418400000|2020-10-23 02:00:00|11881.9|11875.4|11881.9|11875.9|11884.4|11878.9|11877.4|11871.9|35
1603418700000|2020-10-23 02:05:00|11881.4|11875.4|11881.9|11875.4|11886.9|11881.4|11878.4|11872.4|49
1603419000000|2020-10-23 02:10:00|11882.4|11874.4|11882.4|11875.9|11886.9|11880.4|11879.9|11873.4|33
1603419300000|2020-10-23 02:15:00|11882.9|11877.9|11889.4|11883.4|11891.9|11886.4|11882.4|11876.4|52
1603419600000|2020-10-23 02:20:00|11889.9|11882.9|11895.9|11889.9|11895.9|11891.4|11887.9|11882.9|59
1603419900000|2020-10-23 02:25:00|11896.4|11890.4|11893.4|11887.9|11896.4|11890.9|11890.9|11885.4|53
1603420200000|2020-10-23 02:30:00|11892.9|11887.4|11898.4|11892.9|11900.9|11895.9|11892.4|11886.9|85
1603420500000|2020-10-23 02:35:00|11898.9|11892.4|11900.4|11894.4|11903.4|11898.4|11896.9|11890.9|42
1603420800000|2020-10-23 02:40:00|11900.9|11893.9|11903.4|11897.9|11903.9|11897.9|11899.4|11893.9|32
1603421100000|2020-10-23 02:45:00|11904.4|11898.9|11906.9|11901.9|11907.9|11902.4|11899.4|11893.4|43
1603421400000|2020-10-23 02:50:00|11907.4|11902.4|11907.4|11902.4|11910.4|11905.9|11904.4|11899.9|42
1603421700000|2020-10-23 02:55:00|11907.9|11901.9|11917.4|11909.9|11917.4|11909.9|11906.4|11900.9|34
1603422000000|2020-10-23 03:00:00|11916.9|11912.4|11922.4|11914.4|11922.9|11917.9|11915.4|11908.4|234
1603422300000|2020-10-23 03:05:00|11922.9|11914.9|11928.9|11922.9|11931.9|11925.9|11922.4|11914.9|71
1603422600000|2020-10-23 03:10:00|11929.4|11924.4|11928.4|11923.4|11930.4|11924.9|11926.4|11920.4|80
1603422900000|2020-10-23 03:15:00|11929.4|11923.9|11927.4|11921.9|11930.4|11925.4|11924.4|11919.4|78
1603423200000|2020-10-23 03:20:00|11926.9|11922.4|11922.4|11916.4|11927.9|11922.9|11921.9|11915.9|57
1603423500000|2020-10-23 03:25:00|11921.9|11916.9|11919.9|11914.4|11924.4|11919.9|11919.4|11914.4|149
1603423800000|2020-10-23 03:30:00|11919.4|11914.9|11934.9|11929.9|11936.9|11932.4|11916.9|11911.9|344
1603424100000|2020-10-23 03:35:00|11934.4|11930.4|11930.4|11924.4|11934.9|11930.4|11930.4|11924.4|163
1603424400000|2020-10-23 03:40:00|11931.4|11924.9|11932.4|11925.4|11934.9|11929.9|11929.9|11924.4|196
1603424700000|2020-10-23 03:45:00|11932.9|11927.4|11958.4|11954.4|11960.1|11956.1|11931.4|11926.4|514152
1603425000000|2020-10-23 03:50:00|11962.2|11958.2|11950.1|11946.1|11965.8|11961.8|11948.5|11944.5|237375
1603425300000|2020-10-23 03:55:00|11949.2|11945.2|11955|11951|11955.9|11951.9|11942.2|11938.2|116700
1603425600000|2020-10-23 04:00:00|11955.4|11951.4|11959|11955|11961.1|11957.1|11951.2|11947.2|173250
1603425900000|2020-10-23 04:05:00|11958.9|11954.9|11956.8|11952.8|11958.9|11954.9|11948.2|11944.2|127650
1603426200000|2020-10-23 04:10:00|11957.2|11953.2|11946.7|11942.7|11962.2|11958.2|11942|11938|136200
1603426500000|2020-10-23 04:15:00|11946.2|11942.2|11929.7|11925.7|11947.9|11943.9|11925.8|11921.8|241125
1603426800000|2020-10-23 04:20:00|11929|11925|11940.8|11936.8|11941.2|11937.2|11928.3|11924.3|138600
1603427100000|2020-10-23 04:25:00|11940.5|11936.5|11944.5|11940.5|11946.9|11942.9|11935.5|11931.5|98400
1603427400000|2020-10-23 04:30:00|11944.6|11940.6|11945.7|11941.7|11954|11950|11941|11937|111075
1603427700000|2020-10-23 04:35:00|11945.4|11941.4|11945.2|11941.2|11951.6|11947.6|11943.6|11939.6|60450
1603428000000|2020-10-23 04:40:00|11945.1|11941.1|11942.6|11938.6|11950.9|11946.9|11937.3|11933.3|81450
1603428300000|2020-10-23 04:45:00|11942.8|11938.8|11939.8|11935.8|11945.5|11941.5|11935.8|11931.8|65775
1603428600000|2020-10-23 04:50:00|11939.7|11935.7|11945.3|11941.3|11949.2|11945.2|11938.9|11934.9|47025
1603428900000|2020-10-23 04:55:00|11945.4|11941.4|11939.2|11935.2|11946.9|11942.9|11935|11931|60900
1603429200000|2020-10-23 05:00:00|11938.9|11934.9|11933.5|11929.5|11944.3|11940.3|11932.7|11928.7|52725
1603429500000|2020-10-23 05:05:00|11934.4|11930.4|11929.9|11925.9|11938.9|11934.9|11929.2|11925.2|95250
1603429800000|2020-10-23 05:10:00|11920.6|11916.6|11938.5|11934.5|11939.1|11935.1|11920.6|11916.6|191550
1603430100000|2020-10-23 05:15:00|11938.4|11934.4|11936.2|11932.2|11944.8|11940.8|11936.2|11932.2|58200
1603430400000|2020-10-23 05:20:00|11936.4|11932.4|11930.5|11926.5|11936.4|11932.4|11930.3|11926.3|47550
1603430700000|2020-10-23 05:25:00|11926.7|11922.7|11928.1|11924.1|11932.3|11928.3|11923|11919|87300
1603431000000|2020-10-23 05:30:00|11928.6|11924.6|11925.9|11921.9|11928.7|11924.7|11916.5|11912.5|114300
1603431300000|2020-10-23 05:35:00|11925.7|11921.7|11921.2|11917.2|11932.6|11928.6|11919.4|11915.4|61650
1603431600000|2020-10-23 05:40:00|11920.9|11916.9|11926|11922|11931.1|11927.1|11919.5|11915.5|52800
1603431900000|2020-10-23 05:45:00|11926.1|11922.1|11935.2|11931.2|11935.4|11931.4|11926.1|11922.1|66525
1603432200000|2020-10-23 05:50:00|11935.5|11931.5|11926.2|11922.2|11938.1|11934.1|11925.2|11921.2|60975
1603432500000|2020-10-23 05:55:00|11926.1|11922.1|11929.9|11925.9|11932.9|11928.9|11924|11920|27975
1603432800000|2020-10-23 06:00:00|11929.4|11925.4|11926.3|11922.3|11931.1|11927.1|11920.3|11916.3|40650
1603433100000|2020-10-23 06:05:00|11926.2|11922.2|11924.4|11920.4|11930.2|11926.2|11921.9|11917.9|28725
1603433400000|2020-10-23 06:10:00|11924.1|11920.1|11922.5|11918.5|11929.4|11925.4|11921.3|11917.3|41325
1603433700000|2020-10-23 06:15:00|11922.4|11918.4|11915.2|11911.2|11922.9|11918.9|11907.3|11903.3|246300
1603434000000|2020-10-23 06:20:00|11913|11909|11918.2|11914.2|11921.9|11917.9|11911.6|11907.6|42300
1603434300000|2020-10-23 06:25:00|11918.1|11914.1|11925.1|11921.1|11929.4|11925.4|11918.1|11914.1|64350
1603434600000|2020-10-23 06:30:00|11927.4|11923.4|11923.4|11919.4|11933.2|11929.2|11920.4|11916.4|65325
1603434900000|2020-10-23 06:35:00|11923.7|11919.7|11923.8|11919.8|11929.5|11925.5|11921.8|11917.8|29175
1603435200000|2020-10-23 06:40:00|11922.9|11918.9|11921.4|11917.4|11924.2|11920.2|11915.8|11911.8|60600
1603435500000|2020-10-23 06:45:00|11920.9|11916.9|11926.4|11922.4|11929.7|11925.7|11919.9|11915.9|38175
1603435800000|2020-10-23 06:50:00|11926.6|11922.6|11929.8|11925.8|11930.2|11926.2|11924.2|11920.2|30450
1603436100000|2020-10-23 06:55:00|11930.2|11926.2|11936.1|11932.1|11937.1|11933.1|11928.4|11924.4|103050
1603436400000|2020-10-23 07:00:00|11941.8|11937.8|11939.9|11935.9|11945.5|11941.5|11938.1|11934.1|168975
1603436700000|2020-10-23 07:05:00|11940.2|11936.2|11935.2|11931.2|11945.5|11941.5|11933.6|11929.6|79650
1603437000000|2020-10-23 07:10:00|11937.1|11933.1|11940.4|11936.4|11946.1|11942.1|11935.5|11931.5|39750
1603437300000|2020-10-23 07:15:00|11940.6|11936.6|11949.6|11945.6|11951.6|11947.6|11938.1|11934.1|87225
1603437600000|2020-10-23 07:20:00|11949.7|11945.7|11950.4|11946.4|11955.8|11951.8|11949.4|11945.4|115725
1603437900000|2020-10-23 07:25:00|11950.9|11946.9|11952.8|11948.8|11953.9|11949.9|11945.3|11941.3|60525
1603438200000|2020-10-23 07:30:00|11954.5|11950.5|11960.1|11956.1|11971.5|11967.5|11954.1|11950.1|394500
1603438500000|2020-10-23 07:35:00|11960.3|11956.3|11958.7|11954.7|11963.6|11959.6|11955.4|11951.4|89850
1603438800000|2020-10-23 07:40:00|11959.2|11955.2|11961.5|11957.5|11962|11958|11950.5|11946.5|83625
1603439100000|2020-10-23 07:45:00|11961.4|11957.4|11954.4|11950.4|11965.5|11961.5|11953.4|11949.4|79125
1603439400000|2020-10-23 07:50:00|11951.4|11947.4|11953.4|11949.4|11953.7|11949.7|11946.2|11942.2|131400
1603439700000|2020-10-23 07:55:00|11952.6|11948.6|11951.6|11947.6|11958.8|11954.8|11948.5|11944.5|71400
1603440000000|2020-10-23 08:00:00|11952.3|11948.3|11958.7|11954.7|11960.4|11956.4|11949.4|11945.4|55800
1603440300000|2020-10-23 08:05:00|11959.1|11955.1|11948.2|11944.2|11963|11959|11947.5|11943.5|79950
1603440600000|2020-10-23 08:10:00|11948.4|11944.4|11948.6|11944.6|11957.9|11953.9|11947.9|11943.9|78300
1603440900000|2020-10-23 08:15:00|11948.3|11944.3|11948.6|11944.6|11952.8|11948.8|11936.1|11932.1|146100
1603441200000|2020-10-23 08:20:00|11948|11944|11955|11951|11958.1|11954.1|11947.9|11943.9|48300
1603441500000|2020-10-23 08:25:00|11954.4|11950.4|11953.2|11949.2|11956.6|11952.6|11949.9|11945.9|35025
1603441800000|2020-10-23 08:30:00|11954.5|11950.5|11945.1|11941.1|11955.1|11951.1|11944.7|11940.7|43950
1603442100000|2020-10-23 08:35:00|11945.3|11941.3|11949.5|11945.5|11953.6|11949.6|11940.4|11936.4|49800
1603442400000|2020-10-23 08:40:00|11949|11945|11944.7|11940.7|11951.9|11947.9|11942.8|11938.8|44025
1603442700000|2020-10-23 08:45:00|11944.6|11940.6|11945.9|11941.9|11949.1|11945.1|11940.9|11936.9|52725
1603443000000|2020-10-23 08:50:00|11945.8|11941.8|11946.1|11942.1|11951.5|11947.5|11939.7|11935.7|54525
1603443300000|2020-10-23 08:55:00|11946.2|11942.2|11935.7|11931.7|11947.3|11943.3|11930.9|11926.9|136800
1603443600000|2020-10-23 09:00:00|11935.5|11931.5|11941.3|11937.3|11947.1|11943.1|11930.5|11926.5|71625
1603443900000|2020-10-23 09:05:00|11940|11936|11947.5|11943.5|11949.1|11945.1|11940|11936|46575
1603444200000|2020-10-23 09:10:00|11947.7|11943.7|11960.2|11956.2|11961.3|11957.3|11947.7|11943.7|139425
1603444500000|2020-10-23 09:15:00|11959.5|11955.5|11955.4|11951.4|11963|11959|11952.4|11948.4|90375
1603444800000|2020-10-23 09:20:00|11955.6|11951.6|11951.5|11947.5|11956.1|11952.1|11949.4|11945.4|49650
1603445100000|2020-10-23 09:25:00|11952.4|11948.4|11943.9|11939.9|11954.9|11950.9|11938.6|11934.6|125700
1603445400000|2020-10-23 09:30:00|11942.2|11938.2|11937.9|11933.9|11947.5|11943.5|11934.7|11930.7|134850
1603445700000|2020-10-23 09:35:00|11941.2|11937.2|11934.1|11930.1|11942.1|11938.1|11934.1|11930.1|132600
1603446000000|2020-10-23 09:40:00|11934.2|11930.2|11929.4|11925.4|11937.7|11933.7|11925.1|11921.1|188400
1603446300000|2020-10-23 09:45:00|11929.9|11925.9|11928.4|11924.4|11933.4|11929.4|11923.5|11919.5|134475
1603446600000|2020-10-23 09:50:00|11928.2|11924.2|11930.3|11926.3|11932.7|11928.7|11926|11922|173775
1603446900000|2020-10-23 09:55:00|11930.8|11926.8|11931|11927|11932.3|11928.3|11928.6|11924.6|244650
1603447200000|2020-10-23 10:00:00|11931.9|11926.1|11923.4|11917.4|11933.9|11928.9|11913.4|11908.9|520
1603447500000|2020-10-23 10:05:00|11922.9|11914.4|11930.9|11922.9|11933.2|11924.9|11921.4|11914.4|76
1603447800000|2020-10-23 10:10:00|11937.6|11919.6|11938.2|11920.2|11940|11922|11936.4|11918.4|7634465
1603448100000|2020-10-23 10:15:00|11937.6|11919.6|11937|11919|11938.8|11920.8|11935.8|11917.8|0
1603448400000|2020-10-23 10:20:00|11937.6|11919.6|11935.4|11917.4|11940|11922|11933|11915|0
1603448700000|2020-10-23 10:25:00|11934.8|11916.8|11931.2|11913.2|11936.6|11918.6|11931.2|11913.2|0
1603449000000|2020-10-23 10:30:00|11930.6|11912.6|11937.8|11919.8|11938.4|11920.4|11930.6|11912.6|0
1603449300000|2020-10-23 10:35:00|11938.4|11920.4|11943.9|11925.9|11943.9|11925.9|11937.8|11919.8|0
1603449600000|2020-10-23 10:40:00|11947.9|11938.9|11945.4|11938.9|11947.9|11939.9|11939.9|11929.9|63
1603449900000|2020-10-23 10:45:00|11945.9|11939.4|11946.9|11941.4|11947.4|11941.9|11945.4|11939.4|42
1603450200000|2020-10-23 10:50:00|11946.4|11939.9|11942.9|11936.9|11946.9|11941.4|11942.9|11936.9|49
1603450500000|2020-10-23 10:55:00|11944.4|11937.4|11935.9|11929.9|11944.4|11938.9|11935.9|11929.9|19
1603450800000|2020-10-23 11:00:00|11936.9|11930.4|11937.4|11931.9|11937.9|11932.4|11935.4|11929.9|13
1603451100000|2020-10-23 11:05:00|11937.9|11932.4|11942.9|11935.9|11942.9|11936.9|11937.9|11931.9|2
1603451400000|2020-10-23 11:10:00|11941.9|11936.9|11941.9|11935.9|11942.4|11936.9|11938.9|11933.9|36
1603451700000|2020-10-23 11:15:00|11941.4|11936.4|11939.9|11934.9|11941.4|11936.4|11938.4|11932.9|22
1603452000000|2020-10-23 11:20:00|11939.4|11933.9|11939.4|11934.4|11939.9|11934.9|11936.4|11931.4|45
1603452300000|2020-10-23 11:25:00|11939.9|11933.9|11938.9|11932.9|11940.4|11935.4|11937.4|11931.4|11
1603452600000|2020-10-23 11:30:00|11938.4|11933.4|11940.4|11934.9|11942.9|11936.4|11936.9|11931.4|5
1603452900000|2020-10-23 11:35:00|11940.9|11935.4|11943.9|11937.9|11943.9|11938.9|11940.9|11934.9|3
1603453200000|2020-10-23 11:40:00|11943.4|11937.4|11946.4|11940.4|11946.4|11940.4|11941.9|11936.4|64
1603453500000|2020-10-23 11:45:00|11946.9|11941.4|11946.4|11938.9|11949.9|11944.4|11946.4|11937.4|115
1603453800000|2020-10-23 11:50:00|11945.9|11939.4|11944.9|11938.9|11946.4|11941.4|11944.4|11938.9|39
1603454100000|2020-10-23 11:55:00|11944.4|11939.4|11943.4|11936.4|11944.4|11939.9|11943.4|11936.4|32
1603454400000|2020-10-23 12:00:00|11942.9|11936.9|11941.4|11934.9|11942.9|11936.9|11938.9|11933.9|15
1603454700000|2020-10-23 12:05:00|11940.9|11935.4|11940.9|11935.4|11940.9|11936.4|11938.9|11933.9|14
1603455000000|2020-10-23 12:10:00|11940.4|11934.9|11941.4|11935.9|11941.9|11937.4|11940.4|11933.9|1
1603455300000|2020-10-23 12:15:00|11941.9|11936.4|11943.9|11937.9|11944.4|11939.9|11941.9|11935.9|9
1603455600000|2020-10-23 12:20:00|11943.4|11938.4|11939.9|11934.4|11943.9|11939.4|11939.9|11934.4|4
1603455900000|2020-10-23 12:25:00|11940.9|11934.9|11933.9|11928.9|11941.4|11936.4|11933.9|11928.9|50
1603456200000|2020-10-23 12:30:00|11934.4|11929.4|11936.4|11931.9|11938.9|11933.4|11932.9|11927.9|70
1603456500000|2020-10-23 12:35:00|11936.9|11932.4|11936.4|11931.4|11937.9|11932.9|11935.9|11930.4|16
1603456800000|2020-10-23 12:40:00|11936.9|11930.9|11937.9|11932.9|11940.4|11935.4|11935.4|11930.4|7
1603457100000|2020-10-23 12:45:00|11937.4|11932.4|11934.4|11928.9|11937.9|11932.4|11933.9|11928.9|5
1603457400000|2020-10-23 12:50:00|11933.9|11929.4|11936.9|11930.9|11936.9|11931.4|11933.4|11928.9|5
1603457700000|2020-10-23 12:55:00|11935.9|11931.4|11933.9|11928.9|11936.9|11931.4|11933.4|11928.9|6
1603458000000|2020-10-23 13:00:00|11934.4|11927.9|11932.4|11926.9|11934.4|11929.4|11931.4|11925.9|13
1603458300000|2020-10-23 13:05:00|11931.9|11926.4|11923.4|11918.4|11932.4|11926.4|11922.4|11917.4|35
1603458600000|2020-10-23 13:10:00|11924.4|11917.9|11917.9|11912.9|11925.4|11919.9|11917.9|11912.4|55
1603458900000|2020-10-23 13:15:00|11917.4|11912.4|11918.9|11913.4|11918.9|11913.9|11913.9|11909.4|91
1603459200000|2020-10-23 13:20:00|11918.4|11913.9|11921.9|11916.4|11925.9|11920.9|11918.4|11913.9|28
1603459500000|2020-10-23 13:25:00|11921.4|11915.9|11923.9|11918.9|11925.9|11920.9|11920.9|11915.9|15
1603459800000|2020-10-23 13:30:00|11923.4|11918.4|11908.9|11903.4|11924.4|11918.4|11906.9|11901.9|198
1603460100000|2020-10-23 13:35:00|11908.4|11902.4|11910.9|11904.9|11912.9|11905.9|11896.9|11891.4|218
1603460400000|2020-10-23 13:40:00|11910.4|11905.4|11907.4|11901.9|11910.4|11905.4|11903.9|11897.4|52
1603460700000|2020-10-23 13:45:00|11908.4|11902.4|11902.4|11896.4|11911.9|11906.4|11899.4|11892.9|92
1603461000000|2020-10-23 13:50:00|11901.9|11895.4|11912.4|11905.4|11914.4|11909.4|11899.4|11893.9|74
1603461300000|2020-10-23 13:55:00|11911.9|11905.9|11910.9|11905.9|11915.9|11910.4|11906.9|11900.9|228
1603461600000|2020-10-23 14:00:00|11912.4|11906.4|11900.4|11894.4|11912.4|11906.4|11896.4|11889.9|36
1603461900000|2020-10-23 14:05:00|11899.9|11893.4|11908.4|11903.9|11909.9|11904.4|11897.4|11891.9|118
1603462200000|2020-10-23 14:10:00|11907.4|11902.9|11921.9|11916.9|11924.9|11918.9|11904.4|11898.9|198
1603462500000|2020-10-23 14:15:00|11923.4|11917.4|11918.9|11913.9|11924.4|11919.4|11917.9|11912.4|185
1603462800000|2020-10-23 14:20:00|11919.9|11914.9|11911.4|11906.4|11921.4|11916.4|11906.4|11901.4|105
1603463100000|2020-10-23 14:25:00|11912.4|11906.9|11917.9|11912.9|11919.9|11915.4|11911.4|11905.9|75
1603463400000|2020-10-23 14:30:00|11917.4|11912.4|11929.4|11923.9|11930.9|11925.4|11915.9|11909.9|136
1603463700000|2020-10-23 14:35:00|11929.9|11924.4|11931.4|11925.9|11932.4|11927.4|11924.4|11918.9|106
1603464000000|2020-10-23 14:40:00|11932.4|11926.9|11928.9|11923.4|11932.9|11927.9|11921.4|11915.4|166
1603464300000|2020-10-23 14:45:00|11928.4|11922.4|11927.4|11922.4|11931.9|11926.9|11926.4|11920.4|119
1603464600000|2020-10-23 14:50:00|11929.4|11922.9|11930.9|11925.9|11931.9|11926.9|11924.9|11919.4|155
1603464900000|2020-10-23 14:55:00|11929.9|11924.4|11934.4|11928.9|11935.4|11930.4|11928.4|11922.4|139
1603465200000|2020-10-23 15:00:00|11933.9|11927.9|11932.9|11927.4|11935.9|11931.4|11926.9|11921.9|217
1603465500000|2020-10-23 15:05:00|11933.4|11927.9|11935.4|11930.4|11935.9|11930.9|11931.4|11926.4|106
1603465800000|2020-10-23 15:10:00|11935.9|11929.9|11939.4|11933.9|11939.4|11934.4|11930.9|11925.4|142
1603466100000|2020-10-23 15:15:00|11938.9|11933.4|11937.4|11931.9|11939.9|11935.4|11935.4|11930.4|77
1603466400000|2020-10-23 15:20:00|11936.9|11932.4|11923.4|11917.9|11937.4|11932.4|11922.4|11916.9|79
1603466700000|2020-10-23 15:25:00|11923.9|11918.4|11931.9|11925.9|11931.9|11925.9|11920.4|11914.9|140
1603467000000|2020-10-23 15:30:00|11931.4|11924.9|11934.4|11929.4|11935.4|11930.4|11926.9|11921.9|14
1603467300000|2020-10-23 15:35:00|11934.9|11929.9|11934.9|11929.4|11935.4|11930.4|11929.4|11923.9|55
1603467600000|2020-10-23 15:40:00|11933.4|11928.4|11934.9|11928.9|11937.9|11933.4|11933.4|11927.9|145
1603467900000|2020-10-23 15:45:00|11934.4|11928.4|11930.9|11925.4|11936.9|11931.9|11927.4|11922.4|101
1603468200000|2020-10-23 15:50:00|11929.9|11925.9|11935.4|11929.9|11936.4|11930.9|11927.4|11922.4|75
1603468500000|2020-10-23 15:55:00|11934.9|11930.4|11952.9|11947.4|11952.9|11947.4|11934.9|11930.4|111
1603468800000|2020-10-23 16:00:00|11952.4|11946.9|11959.9|11955.4|11959.9|11955.4|11950.9|11945.4|335
1603469100000|2020-10-23 16:05:00|11959.4|11954.4|11953.9|11948.9|11960.9|11955.9|11953.9|11948.9|179
1603469400000|2020-10-23 16:10:00|11954.4|11949.9|11948.9|11943.4|11954.9|11949.9|11948.9|11943.4|100
1603469700000|2020-10-23 16:15:00|11949.4|11943.9|11944.9|11938.9|11952.9|11947.4|11933.4|11927.4|238
1603470000000|2020-10-23 16:20:00|11945.9|11939.4|11944.4|11938.9|11946.4|11941.4|11938.4|11932.9|301
1603470300000|2020-10-23 16:25:00|11943.9|11938.4|11945.9|11940.9|11949.9|11943.9|11942.4|11936.9|108
1603470600000|2020-10-23 16:30:00|11945.4|11940.4|11948.4|11942.9|11949.9|11944.4|11942.9|11937.4|91
1603470900000|2020-10-23 16:35:00|11947.9|11942.4|11949.9|11944.9|11951.4|11946.9|11947.4|11942.4|47
1603471200000|2020-10-23 16:40:00|11950.4|11944.4|11951.4|11945.9|11953.9|11948.9|11948.9|11943.9|47
1603471500000|2020-10-23 16:45:00|11950.9|11944.9|11950.4|11944.9|11953.4|11947.9|11948.4|11942.9|26
1603471800000|2020-10-23 16:50:00|11951.4|11945.4|11951.4|11945.9|11954.4|11948.9|11947.9|11942.4|86
1603472100000|2020-10-23 16:55:00|11952.4|11946.4|11945.9|11940.9|11953.4|11947.9|11944.4|11938.4|53
1603472400000|2020-10-23 17:00:00|11945.4|11939.9|11956.4|11950.9|11956.4|11951.4|11944.9|11939.9|54
1603472700000|2020-10-23 17:05:00|11956.9|11951.4|11958.4|11952.9|11958.9|11954.4|11954.9|11949.4|42
1603473000000|2020-10-23 17:10:00|11957.9|11953.4|11960.4|11955.4|11961.4|11955.9|11955.9|11950.9|122
1603473300000|2020-10-23 17:15:00|11961.9|11955.9|11963.9|11958.4|11964.4|11958.9|11960.9|11955.4|39
1603473600000|2020-10-23 17:20:00|11963.4|11957.9|11967.4|11962.9|11968.9|11963.9|11962.4|11957.9|114
1603473900000|2020-10-23 17:25:00|11966.9|11962.4|11966.4|11961.4|11966.9|11962.9|11965.4|11960.4|30
1603474200000|2020-10-23 17:30:00|11965.9|11961.9|11967.9|11962.4|11969.4|11964.4|11965.4|11959.9|44
1603474500000|2020-10-23 17:35:00|11967.4|11962.9|11966.4|11960.9|11967.9|11963.4|11965.4|11960.9|27
1603474800000|2020-10-23 17:40:00|11966.9|11961.4|11966.4|11960.9|11966.9|11961.9|11965.4|11959.9|18
1603475100000|2020-10-23 17:45:00|11966.9|11961.4|11968.4|11962.9|11968.9|11963.9|11965.9|11960.9|18
1603475400000|2020-10-23 17:50:00|11968.9|11963.4|11969.4|11963.9|11970.4|11965.4|11967.9|11962.9|14
1603475700000|2020-10-23 17:55:00|11969.9|11964.4|11970.4|11964.9|11970.9|11965.9|11968.9|11964.4|56
1603476000000|2020-10-23 18:00:00|11970.9|11965.4|11975.4|11969.9|11975.4|11970.4|11970.4|11965.4|45
1603476300000|2020-10-23 18:05:00|11974.9|11970.4|11975.4|11970.4|11979.9|11974.9|11973.4|11967.9|97
1603476600000|2020-10-23 18:10:00|11974.9|11970.9|11975.4|11970.4|11975.9|11970.9|11971.9|11967.4|25
1603476900000|2020-10-23 18:15:00|11975.9|11969.9|11980.9|11975.9|11982.4|11977.9|11974.9|11969.9|81
1603477200000|2020-10-23 18:20:00|11980.4|11975.4|11979.9|11974.9|11980.9|11975.9|11978.9|11973.4|14
1603477500000|2020-10-23 18:25:00|11980.4|11975.4|11981.4|11975.4|11982.9|11976.9|11979.9|11974.9|44
1603477800000|2020-10-23 18:30:00|11980.9|11975.9|11981.4|11976.9|11982.9|11978.4|11979.4|11974.4|40
1603478100000|2020-10-23 18:35:00|11980.9|11976.4|11978.4|11972.4|11981.4|11976.4|11978.4|11969.9|5
1603478400000|2020-10-23 18:40:00|11977.9|11972.9|11977.4|11971.4|11977.9|11973.4|11974.9|11970.4|25
1603478700000|2020-10-23 18:45:00|11976.9|11971.9|11977.4|11971.9|11977.4|11971.9|11976.9|11969.9|4
1603479000000|2020-10-23 18:50:00|11976.9|11970.9|11974.4|11969.9|11977.9|11973.4|11974.4|11969.4|41
1603479300000|2020-10-23 18:55:00|11975.9|11970.4|11972.4|11967.9|11976.9|11971.9|11971.9|11966.4|19
1603479600000|2020-10-23 19:00:00|11972.9|11966.4|11971.9|11966.9|11973.9|11968.9|11969.4|11963.9|63
1603479900000|2020-10-23 19:05:00|11972.9|11967.4|11973.9|11969.4|11974.4|11969.4|11971.9|11966.4|37
1603480200000|2020-10-23 19:10:00|11974.4|11969.9|11979.9|11975.4|11981.4|11976.4|11973.9|11969.4|63
1603480500000|2020-10-23 19:15:00|11979.4|11974.9|11976.4|11971.4|11979.9|11975.4|11975.9|11970.9|59
1603480800000|2020-10-23 19:20:00|11977.4|11971.9|11977.9|11972.9|11979.4|11974.4|11976.4|11971.4|24
1603481100000|2020-10-23 19:25:00|11978.4|11973.4|11977.9|11973.4|11978.9|11973.4|11977.4|11972.4|19
1603481400000|2020-10-23 19:30:00|11979.4|11973.9|11974.9|11969.4|11979.4|11973.9|11972.9|11967.9|208
1603481700000|2020-10-23 19:35:00|11974.4|11968.9|11976.4|11970.9|11977.4|11971.9|11974.4|11968.9|57
1603482000000|2020-10-23 19:40:00|11975.9|11971.4|11979.4|11972.4|11979.9|11974.9|11975.4|11971.4|9
1603482300000|2020-10-23 19:45:00|11978.4|11971.4|11976.9|11970.9|11978.9|11971.4|11973.4|11968.9|24
1603482600000|2020-10-23 19:50:00|11976.4|11969.4|11979.9|11971.4|11979.9|11971.4|11974.9|11969.4|9
1603482900000|2020-10-23 19:55:00|11979.4|11970.9|11976.4|11970.9|11980.9|11974.9|11975.4|11970.4|122
1603483200000|2020-10-23 20:00:00|11975.9|11970.4|11973.4|11967.9|11976.4|11970.9|11970.4|11964.4|48
1603483500000|2020-10-23 20:05:00|11972.9||11973.4||11973.4||11972.9||1
1603483800000|2020-10-23 20:10:00|11972.9|11968.9|11973.4|11967.9|11973.9|11968.9|11972.4|11967.4|8
1603484100000|2020-10-23 20:15:00|11972.4|11968.4|11973.9|11968.4|11974.4|11968.4|11972.4|11968.4|1
1603484400000|2020-10-23 20:20:00|11973.4|11967.4|11973.4|11967.4|11974.4|11968.9|11972.9|11967.4|0
1603484700000|2020-10-23 20:25:00|11973.9|11966.4|11970.9|11966.4|11973.9|11966.9|11969.4|11963.9|52
1603485000000|2020-10-23 20:30:00|11972.4|11966.9|11975.4|11969.4|11975.4|11969.4|11972.4|11966.9|25
1603485300000|2020-10-23 20:35:00|11974.9||11974.9||11974.9||11974.9||0
1603485600000|2020-10-23 20:40:00|11973.9|11968.4|11972.9|11964.4|11973.9|11968.4|11972.9|11963.4|34
1603485900000|2020-10-23 20:45:00|11971.9||11970.9||11971.9||11970.9||6
1603486200000|2020-10-23 20:50:00|11969.9||11970.4||11970.9||11968.9||3
1603486500000|2020-10-23 20:55:00|11970.9|11962.4|11974.2|11964.2|11974.2|11969.4|11970.9|11960.9|34
1603486800000|2020-10-23 21:00:00|11980.9|11962.9|11980.9|11962.9|11980.9|11962.9|11980.9|11962.9|0
1603663200000|2020-10-25 22:00:00|11958.7|11940.7|11954.7|11936.7|11958.7|11940.7|11951.7|11933.7|0
1603663500000|2020-10-25 22:05:00|11955|11937|11936.4|11918.4|11955|11937|11934.8|11916.8|0
1603663800000|2020-10-25 22:10:00|11936|11918|11935.1|11917.1|11940.6|11922.6|11932.7|11914.7|0
1603664100000|2020-10-25 22:15:00|11935.7|11917.7|11929.3|11911.3|11935.7|11917.7|11924.7|11906.7|0
1603664400000|2020-10-25 22:20:00|11929.6|11911.6|11920.4|11902.4|11930.6|11912.6|11914.1|11896.1|0
1603664700000|2020-10-25 22:25:00|11921.6|11903.6|11930.4|11912.4|11931.9|11913.9|11916.1|11898.1|0
1603665000000|2020-10-25 22:30:00|11930.7|11912.7|11935|11917|11935|11917|11930.7|11912.7|0
1603665300000|2020-10-25 22:35:00|11932.5|11914.5|11933.2|11915.2|11933.8|11915.8|11929.5|11911.5|0
1603665600000|2020-10-25 22:40:00|11933.8|11915.8|11934.3|11916.3|11937.3|11919.3|11931.8|11913.8|0
1603665900000|2020-10-25 22:45:00|11934.5|11916.5|11934.3|11916.3|11939.7|11921.7|11934.3|11916.3|0
1603666200000|2020-10-25 22:50:00|11934.9|11916.9|11935.5|11917.5|11937.9|11919.9|11934.9|11916.9|0
1603666500000|2020-10-25 22:55:00|11936.1|11918.1|11932.8|11914.8|11936.4|11918.4|11931.1|11913.1|0
1603666800000|2020-10-25 23:00:00|11933.4|11915.4|11938.9|11920.9|11940.1|11922.1|11932.2|11914.2|0
1603667100000|2020-10-25 23:05:00|11938.3|11920.3|11948.7|11930.7|11949.9|11931.9|11937.7|11919.7|0
1603667400000|2020-10-25 23:10:00|11949.3|11931.3|11951.7|11933.7|11954.7|11936.7|11947.5|11929.5|0
1603667700000|2020-10-25 23:15:00|11952.3|11934.3|11951.7|11933.7|11952.9|11934.9|11949.9|11931.9|0
1603668000000|2020-10-25 23:20:00|11952|11934|11953.5|11935.5|11955.4|11937.4|11952|11934|0
1603668300000|2020-10-25 23:25:00|11954.2|11936.2|11954.2|11936.2|11955.4|11937.4|11952.4|11934.4|0
1603668600000|2020-10-25 23:30:00|11954.8|11936.8|11954.6|11936.6|11955.4|11937.4|11952.4|11934.4|0
1603668900000|2020-10-25 23:35:00|11955.2|11937.2|11955.8|11937.8|11955.8|11937.8|11952.7|11934.7|0
1603669200000|2020-10-25 23:40:00|11955.2|11937.2|11955.8|11937.8|11955.8|11937.8|11954|11936|0
1603669500000|2020-10-25 23:45:00|11956.4|11938.4|11957|11939|11960|11942|11956.4|11938.4|0
1603669800000|2020-10-25 23:50:00|11957.3|11939.3|11955.9|11937.9|11960|11942|11955.9|11937.9|0
1603670100000|2020-10-25 23:55:00|11956.5|11938.5|11955.3|11937.3|11956.5|11938.5|11952.3|11934.3|0
1603670400000|2020-10-26 00:00:00|11954.7|11936.7|11957.7|11939.7|11959.6|11941.6|11951|11933|0
1603670700000|2020-10-26 00:05:00|11958.3|11940.3|11959.6|11941.6|11961.4|11943.4|11957.7|11939.7|0
1603671000000|2020-10-26 00:10:00|11960.2|11942.2|11958.3|11940.3|11960.2|11942.2|11956.5|11938.5|0
1603671300000|2020-10-26 00:15:00|11958.9|11940.9|11954.7|11936.7|11960.8|11942.8|11954.1|11936.1|0
1603671600000|2020-10-26 00:20:00|11955|11937|11954.1|11936.1|11956.5|11938.5|11946.8|11928.8|0
1603671900000|2020-10-26 00:25:00|11953.8|11935.8|11951.1|11933.1|11954.1|11936.1|11949.9|11931.9|0
1603672200000|2020-10-26 00:30:00|11950.8|11932.8|11952.3|11934.3|11952.9|11934.9|11950.5|11932.5|0
1603672500000|2020-10-26 00:35:00|11951.7|11933.7|11952.9|11934.9|11953.6|11935.6|11950.5|11932.5|0
1603672800000|2020-10-26 00:40:00|11952.6|11934.6|11956.6|11938.6|11957.8|11939.8|11950.5|11932.5|0
1603673100000|2020-10-26 00:45:00|11956.3|11938.3|11957.2|11939.2|11959|11941|11955.7|11937.7|0
1603673400000|2020-10-26 00:50:00|11957.8|11939.8|11957.8|11939.8|11959.6|11941.6|11955.4|11937.4|0
1603673700000|2020-10-26 00:55:00|11957.5|11939.5|11955.1|11937.1|11957.8|11939.8|11951.7|11933.7|0
1603674000000|2020-10-26 01:00:00|11955.4|11937.4|11958|11952.5|11958|11952.5|11934|11928|196
1603674300000|2020-10-26 01:05:00|11957|11951.5|11969|11963.5|11973|11967.5|11956|11950|173
1603674600000|2020-10-26 01:10:00|11968.5|11962.5|11976|11970|11983.5|11978|11967.5|11961.5|142
1603674900000|2020-10-26 01:15:00|11977|11970.5|11969.5|11963|11977|11971|11967.5|11962|111
1603675200000|2020-10-26 01:20:00|11970|11963.5|11965.8|11955.8|11970|11965.5|11963|11955.8|27
1603675500000|2020-10-26 01:25:00|11966|11957.5|11964.5|11958.5|11968.5|11963.5|11959|11954|65
1603675800000|2020-10-26 01:30:00|11964|11958|11944|11937|11964|11958|11931|11925|299
1603676100000|2020-10-26 01:35:00|11943.5|11937.5|11941.5|11935.5|11949|11944|11937|11930.5|340
1603676400000|2020-10-26 01:40:00|11941|11934|11935|11928|11944.5|11939|11935|11928|175
1603676700000|2020-10-26 01:45:00|11934.5|11927|11933.5|11927|11939|11934|11932|11926.5|104
1603677000000|2020-10-26 01:50:00|11933|11927.5|11931.5|11925.5|11934.5|11929|11927|11921.5|297
1603677300000|2020-10-26 01:55:00|11930.5|11924.5|11935.5|11930|11936|11930.5|11930|11923.5|126
1603677600000|2020-10-26 02:00:00|11935|11930.5|11938.5|11933|11938.5|11933|11933.5|11928.5|144
1603677900000|2020-10-26 02:05:00|11937|11932.5|11939.5|11935|11940|11935|11934|11928.5|58
1603678200000|2020-10-26 02:10:00|11940|11935.5|11940|11935|11944|11939|11938|11932.5|129
1603678500000|2020-10-26 02:15:00|11940.5|11935.5|11942.5|11937|11948|11942.5|11938.5|11933.5|115
1603678800000|2020-10-26 02:20:00|11942|11936.5|11945.5|11940|11946.5|11941.5|11941|11936|95
1603679100000|2020-10-26 02:25:00|11945|11939|11944|11938.5|11946.5|11941.5|11941|11936|114
1603679400000|2020-10-26 02:30:00|11943.5|11938|11943|11938|11945|11940.5|11938.5|11933|56
1603679700000|2020-10-26 02:35:00|11942.5|11937.5|11939|11933.5|11946.5|11941|11938.5|11933.5|53
1603680000000|2020-10-26 02:40:00|11939.5|11934|11937.5|11931.5|11941.5|11936|11936.5|11931.5|56
1603680300000|2020-10-26 02:45:00|11937|11933|11934.5|11929|11937.5|11933|11933.5|11928|106
1603680600000|2020-10-26 02:50:00|11935|11929.5|11936|11931|11937.5|11933|11932|11927|124
1603680900000|2020-10-26 02:55:00|11935.5|11930.5|11932.5|11927.5|11937.5|11932|11930|11925|329
1603681200000|2020-10-26 03:00:00|11932|11927|11934|11928.5|11936.5|11931|11931|11926.5|99
1603681500000|2020-10-26 03:05:00|11934.5|11929.5|11939.5|11934.5|11941.5|11936|11933.5|11928|517
1603681800000|2020-10-26 03:10:00|11939|11934|11940|11935|11941|11936.5|11937|11932|216
1603682100000|2020-10-26 03:15:00|11939.5|11934|11933.5|11928.5|11939.5|11934.5|11933|11928.5|129
1603682400000|2020-10-26 03:20:00|11934|11928|11932|11926.5|11935|11929.5|11928|11922.5|284
1603682700000|2020-10-26 03:25:00|11933|11928.5|11930.5|11924|11935.5|11930|11929|11924|218
1603683000000|2020-10-26 03:30:00|11930|11923.5|11928|11923|11934.5|11929.5|11925|11920|212
1603683300000|2020-10-26 03:35:00|11929|11924|11928.5|11923|11932|11927|11925|11919.5|161
1603683600000|2020-10-26 03:40:00|11927.5|11921.5|11924.5|11919|11928|11922|11919.5|11914|484
1603683900000|2020-10-26 03:45:00|11927.5|11919.5|11889.5|11885.5|11928.5|11923|11888.4|11884.4|477217
1603684200000|2020-10-26 03:50:00|11890.3|11886.3|11897.8|11893.8|11901|11897|11876.5|11872.5|419625
1603684500000|2020-10-26 03:55:00|11898.5|11894.5|11893|11889|11906|11902|11889.7|11885.7|198975
1603684800000|2020-10-26 04:00:00|11892.8|11888.8|11901.7|11897.7|11906.9|11902.9|11883.1|11879.1|186900
1603685100000|2020-10-26 04:05:00|11902.1|11898.1|11898.2|11894.2|11914.7|11910.7|11897.5|11893.5|233400
1603685400000|2020-10-26 04:10:00|11898|11894|11898|11894|11900|11896|11891.5|11887.5|115800
1603685700000|2020-10-26 04:15:00|11898.9|11894.9|11899.5|11895.5|11907|11903|11896.9|11892.9|91725
1603686000000|2020-10-26 04:20:00|11897.8|11893.8|11896.4|11892.4|11903.9|11899.9|11894.3|11890.3|67650
1603686300000|2020-10-26 04:25:00|11897|11893|11899|11895|11901.8|11897.8|11897|11893|40650
1603686600000|2020-10-26 04:30:00|11898.9|11894.9|11887.4|11883.4|11902.3|11898.3|11887.3|11883.3|88050
1603686900000|2020-10-26 04:35:00|11888|11884|11900.2|11896.2|11901.8|11897.8|11886|11882|113850
1603687200000|2020-10-26 04:40:00|11900.7|11896.7|11901|11897|11906.3|11902.3|11900|11896|69525
1603687500000|2020-10-26 04:45:00|11900.7|11896.7|11896.9|11892.9|11900.7|11896.7|11894.1|11890.1|100950
1603687800000|2020-10-26 04:50:00|11897.1|11893.1|11895.6|11891.6|11897.3|11893.3|11890.9|11886.9|59700
1603688100000|2020-10-26 04:55:00|11895.7|11891.7|11897.1|11893.1|11897.8|11893.8|11891.1|11887.1|62025
1603688400000|2020-10-26 05:00:00|11896.5|11892.5|11899.9|11895.9|11902.5|11898.5|11892.7|11888.7|54675
1603688700000|2020-10-26 05:05:00|11900.2|11896.2|11894.8|11890.8|11901.5|11897.5|11894.4|11890.4|29175
1603689000000|2020-10-26 05:10:00|11894.7|11890.7|11895.3|11891.3|11898.9|11894.9|11893.4|11889.4|71475
1603689300000|2020-10-26 05:15:00|11895.5|11891.5|11895.7|11891.7|11895.7|11891.7|11887|11883|142350
1603689600000|2020-10-26 05:20:00|11895.5|11891.5|11896.6|11892.6|11900.4|11896.4|11894.1|11890.1|49275
1603689900000|2020-10-26 05:25:00|11896.7|11892.7|11899.3|11895.3|11902.1|11898.1|11896.7|11892.7|43875
1603690200000|2020-10-26 05:30:00|11899.2|11895.2|11894.9|11890.9|11901.7|11897.7|11893.3|11889.3|33225
1603690500000|2020-10-26 05:35:00|11894.7|11890.7|11892.5|11888.5|11896.5|11892.5|11891.8|11887.8|37275
1603690800000|2020-10-26 05:40:00|11892.6|11888.6|11880|11876|11893.3|11889.3|11878|11874|191325
1603691100000|2020-10-26 05:45:00|11880.4|11876.4|11856.2|11852.2|11880.4|11876.4|11850.5|11846.5|583125
1603691400000|2020-10-26 05:50:00|11856.6|11852.6|11846.8|11842.8|11862|11858|11842.9|11838.9|241275
1603691700000|2020-10-26 05:55:00|11846.7|11842.7|11859.3|11855.3|11860.7|11856.7|11845.4|11841.4|130875
1603692000000|2020-10-26 06:00:00|11859.1|11855.1|11863.1|11859.1|11867.4|11863.4|11858.9|11854.9|89550
1603692300000|2020-10-26 06:05:00|11863.7|11859.7|11834.5|11830.5|11864|11860|11834.5|11830.5|244125
1603692600000|2020-10-26 06:10:00|11833.8|11829.8|11836.8|11832.8|11840.3|11836.3|11825.8|11821.8|265275
1603692900000|2020-10-26 06:15:00|11837.6|11833.6|11841.4|11837.4|11843.6|11839.6|11827.6|11823.6|145725
1603693200000|2020-10-26 06:20:00|11840.6|11836.6|11840.8|11836.8|11846.7|11842.7|11834.8|11830.8|92775
1603693500000|2020-10-26 06:25:00|11841.2|11837.2|11837.6|11833.6|11841.5|11837.5|11832.3|11828.3|65925
1603693800000|2020-10-26 06:30:00|11837.7|11833.7|11842.1|11838.1|11849.8|11845.8|11837.5|11833.5|84450
1603694100000|2020-10-26 06:35:00|11841.9|11837.9|11816.2|11812.2|11842.9|11838.9|11816.2|11812.2|144300
1603694400000|2020-10-26 06:40:00|11817.9|11813.9|11823.2|11819.2|11824.9|11820.9|11813.9|11809.9|166875
1603694700000|2020-10-26 06:45:00|11823.4|11819.4|11812.5|11808.5|11824.8|11820.8|11810.5|11806.5|170775
1603695000000|2020-10-26 06:50:00|11811.8|11807.8|11816.7|11812.7|11819.8|11815.8|11811.6|11807.6|79875
1603695300000|2020-10-26 06:55:00|11816.6|11812.6|11821.6|11817.6|11829.9|11825.9|11815.2|11811.2|108075
1603695600000|2020-10-26 07:00:00|11822|11818|11811.4|11807.4|11822|11818|11805.2|11801.2|171450
1603695900000|2020-10-26 07:05:00|11811|11807|11791|11787|11811.8|11807.8|11786.2|11782.2|316650
1603696200000|2020-10-26 07:10:00|11790.7|11786.7|11792.5|11788.5|11798.9|11794.9|11783.2|11779.2|201150
1603696500000|2020-10-26 07:15:00|11792|11788|11787.7|11783.7|11795.4|11791.4|11784.4|11780.4|133275
1603696800000|2020-10-26 07:20:00|11787.8|11783.8|11781.1|11777.1|11790.3|11786.3|11777.2|11773.2|261900
1603697100000|2020-10-26 07:25:00|11783.4|11779.4|11754.5|11750.5|11787.2|11783.2|11749.7|11745.7|448500
1603697400000|2020-10-26 07:30:00|11756.4|11752.4|11767.8|11763.8|11767.8|11763.8|11745.6|11741.6|349275
1603697700000|2020-10-26 07:35:00|11767.4|11763.4|11769.2|11765.2|11780.3|11776.3|11766.3|11762.3|199500
1603698000000|2020-10-26 07:40:00|11769.1|11765.1|11777.9|11773.9|11778.6|11774.6|11764.5|11760.5|92625
1603698300000|2020-10-26 07:45:00|11777.1|11773.1|11792.6|11788.6|11793.3|11789.3|11769.8|11765.8|160875
1603698600000|2020-10-26 07:50:00|11792.3|11788.3|11784.3|11780.3|11792.3|11788.3|11782|11778|143550
1603698900000|2020-10-26 07:55:00|11784.2|11780.2|11771.2|11767.2|11784.2|11780.2|11770.5|11766.5|96375
1603699200000|2020-10-26 08:00:00|11771.1|11767.1|11779.8|11775.8|11781.3|11777.3|11765.9|11761.9|71625
1603699500000|2020-10-26 08:05:00|11780|11776|11767.5|11763.5|11780|11776|11765.2|11761.2|128475
1603699800000|2020-10-26 08:10:00|11768.1|11764.1|11783.8|11779.8|11786.8|11782.8|11767.8|11763.8|95475
1603700100000|2020-10-26 08:15:00|11783.7|11779.7|11782.5|11778.5|11790.8|11786.8|11773|11769|84075
1603700400000|2020-10-26 08:20:00|11784.9|11780.9|11767.1|11763.1|11784.9|11780.9|11767.1|11763.1|65250
1603700700000|2020-10-26 08:25:00|11767|11763|11739.5|11735.5|11767|11763|11736.7|11732.7|336150
1603701000000|2020-10-26 08:30:00|11738.6|11734.6|11728.7|11724.7|11739|11735|11716.5|11712.5|308025
1603701300000|2020-10-26 08:35:00|11728.6|11724.6|11729.7|11725.7|11739.9|11735.9|11720.7|11716.7|135450
1603701600000|2020-10-26 08:40:00|11729.8|11725.8|11730.5|11726.5|11735.2|11731.2|11725.3|11721.3|99600
1603701900000|2020-10-26 08:45:00|11729.9|11725.9|11735.7|11731.7|11752.9|11748.9|11721.5|11717.5|235275
1603702200000|2020-10-26 08:50:00|11734.5|11730.5|11747.8|11743.8|11750.9|11746.9|11733.6|11729.6|112650
1603702500000|2020-10-26 08:55:00|11748.1|11744.1|11751.6|11747.6|11758|11754|11742.5|11738.5|127425
1603702800000|2020-10-26 09:00:00|11752|11748|11736.7|11732.7|11759.2|11755.2|11727.1|11723.1|195000
1603703100000|2020-10-26 09:05:00|11736.1|11732.1|11754.8|11750.8|11759.7|11755.7|11733.5|11729.5|122625
1603703400000|2020-10-26 09:10:00|11754.6|11750.6|11755.8|11751.8|11756.5|11752.5|11743.5|11739.5|93375
1603703700000|2020-10-26 09:15:00|11757.9|11753.9|11759.7|11755.7|11777.2|11773.2|11757.6|11753.6|278400
1603704000000|2020-10-26 09:20:00|11759.9|11755.9|11757.1|11753.1|11766.1|11762.1|11748.7|11744.7|85800
1603704300000|2020-10-26 09:25:00|11757.5|11753.5|11764.9|11760.9|11766.6|11762.6|11751.4|11747.4|72225
1603704600000|2020-10-26 09:30:00|11762.3|11758.3|11769|11765|11777.7|11773.7|11762.3|11758.3|115350
1603704900000|2020-10-26 09:35:00|11769.3|11765.3|11762.6|11758.6|11774.2|11770.2|11760.9|11756.9|78525
1603705200000|2020-10-26 09:40:00|11763.6|11759.6|11776.1|11772.1|11776.1|11772.1|11763.5|11759.5|128250
1603705500000|2020-10-26 09:45:00|11777.1|11773.1|11790.2|11786.2|11792.1|11788.1|11776.9|11772.9|265500
1603705800000|2020-10-26 09:50:00|11791.4|11787.4|11790.8|11786.8|11794.2|11790.2|11786.8|11782.8|333975
1603706100000|2020-10-26 09:55:00|11789.9|11785.9|11781.8|11777.8|11791.6|11787.6|11781.8|11777.8|255600
1603706400000|2020-10-26 10:00:00|11782.6|11777|11779.5|11775|11783|11778|11773|11768|461
1603706700000|2020-10-26 10:05:00|11780|11774.5|11778.5|11773|11780|11774.5|11776.5|11771|289
1603707000000|2020-10-26 10:10:00|11784|11766|11788.1|11770.1|11788.1|11770.1|11782|11764|11944167
1603707300000|2020-10-26 10:15:00|11787.5|11769.5|11787.9|11769.9|11790.2|11772.2|11786.6|11768.6|0
1603707600000|2020-10-26 10:20:00|11787.3|11769.3|11790.4|11772.4|11791.6|11773.6|11787.3|11769.3|0
1603707900000|2020-10-26 10:25:00|11789.8|11771.8|11791|11773|11791.6|11773.6|11789.4|11771.4|0
1603708200000|2020-10-26 10:30:00|11790.6|11772.6|11789.8|11771.8|11792.2|11774.2|11788.5|11770.5|0
1603708500000|2020-10-26 10:35:00|11790.4|11772.4|11789.8|11771.8|11792.2|11774.2|11789.2|11771.2|0
1603708800000|2020-10-26 10:40:00|11790.4|11772.4|11784|11778|11796.5|11790.5|11784|11772.4|34
1603709100000|2020-10-26 10:45:00|11782|11776|11777.5|11771.5|11785.5|11778|11777.5|11771|18
1603709400000|2020-10-26 10:50:00|11778.5|11771|11773|11767|11778.5|11773|11773|11767|35
1603709700000|2020-10-26 10:55:00|11774.5|11767.5|11776.5|11771.5|11777|11771.5|11774.5|11767.5|17
1603710000000|2020-10-26 11:00:00|11777.5|11773|11792.5|11786.5|11793|11787.5|11777.5|11773|51
1603710300000|2020-10-26 11:05:00|11793|11787|11788.5|11783.5|11794|11789|11787.5|11782.5|86
1603710600000|2020-10-26 11:10:00|11787.5|11783|11790|11785|11791.5|11787|11787|11781.5|30
1603710900000|2020-10-26 11:15:00|11790.5|11785.5|11789.5|11784|11791.5|11786.5|11787.5|11783|5
1603711200000|2020-10-26 11:20:00|11790|11784.5|11786|11780.5|11792.5|11787|11784|11779|14
1603711500000|2020-10-26 11:25:00|11786.5|11781|11784|11779|11787.5|11782|11783|11777.5|15
1603711800000|2020-10-26 11:30:00|11784.5|11780|11785|11779.5|11785.5|11780|11782.5|11777.5|203
1603712100000|2020-10-26 11:35:00|11784.5|11780|11787.5|11783|11788|11783|11784|11778|5
1603712400000|2020-10-26 11:40:00|11788.5|11783.5|11780.5|11775|11789.5|11784|11780|11774.5|50
1603712700000|2020-10-26 11:45:00|11780|11775.5|11780.5|11775|11783|11777.5|11779.5|11774.5|24
1603713000000|2020-10-26 11:50:00|11781|11775.5|11775.5|11770|11781|11775.5|11775.5|11770|8
1603713300000|2020-10-26 11:55:00|11774|11769.5|11771.5|11766|11776|11771|11770|11765|16
1603713600000|2020-10-26 12:00:00|11772|11766.5|11770.5|11765|11775|11769.5|11770|11765|11
1603713900000|2020-10-26 12:05:00|11770|11764|11771|11765.5|11774|11769|11769.5|11764|12
1603714200000|2020-10-26 12:10:00|11770.5|11764.5|11765|11760|11770.5|11764.5|11764|11759.5|21
1603714500000|2020-10-26 12:15:00|11764.5|11759.5|11773.5|11768|11773.5|11768|11762.5|11758|32
1603714800000|2020-10-26 12:20:00|11773|11767.5|11770.5|11765|11774|11768.5|11769.5|11764.5|1
1603715100000|2020-10-26 12:25:00|11771|11765.5|11775.5|11770|11775.5|11770|11769|11763.5|9
1603715400000|2020-10-26 12:30:00|11776|11769.5|11775.5|11769.5|11778|11772.5|11775|11769.5|18
1603715700000|2020-10-26 12:35:00|11776|11770|11772|11766.5|11776.5|11770.5|11770|11764.5|50
1603716000000|2020-10-26 12:40:00|11772.5|11767.5|11764.5|11758|11774|11768.5|11762.5|11757|5
1603716300000|2020-10-26 12:45:00|11764|11757.5|11758|11752.5|11764.5|11758|11757|11752.5|11
1603716600000|2020-10-26 12:50:00|11757.5|11753|11757|11751|11761.5|11756.5|11756|11750.5|18
1603716900000|2020-10-26 12:55:00|11757.5|11752|11761|11755|11762.5|11756.5|11757|11751|7
1603717200000|2020-10-26 13:00:00|11760.5|11754.5|11765.5|11760|11766.5|11761|11759|11753.5|26
1603717500000|2020-10-26 13:05:00|11765|11760.5|11767|11761.5|11769|11762.5|11764.5|11760|90
1603717800000|2020-10-26 13:10:00|11767.5|11760.5|11772|11766.5|11774.5|11769|11765|11759.5|73
1603718100000|2020-10-26 13:15:00|11772.5|11767|11772.5|11767.5|11774|11769|11769.5|11765|37
1603718400000|2020-10-26 13:20:00|11772|11767|11772|11767.5|11772.5|11767.5|11769.5|11764.5|84
1603718700000|2020-10-26 13:25:00|11772.5|11768|11777.5|11772|11777.5|11772|11772.5|11767.5|85
1603719000000|2020-10-26 13:30:00|11778|11772.5|11785|11779|11792.5|11787|11777|11772|303
1603719300000|2020-10-26 13:35:00|11785.5|11781|11797.5|11792.5|11802.5|11797.5|11784.5|11779|273
1603719600000|2020-10-26 13:40:00|11798|11794|11805.5|11800|11806|11800|11791|11784|215
1603719900000|2020-10-26 13:45:00|11806|11799|11795|11789|11806|11801|11793|11787.5|121
1603720200000|2020-10-26 13:50:00|11795.5|11789.5|11801|11795.5|11803.5|11798|11791.5|11786|125
1603720500000|2020-10-26 13:55:00|11800.5|11795|11803|11797.5|11804|11799.5|11798.5|11793|133
1603720800000|2020-10-26 14:00:00|11802.5|11797|11814|11808.5|11821|11815.5|11798|11792.5|226
1603721100000|2020-10-26 14:05:00|11815|11809|11802.5|11796.5|11815.5|11811|11800|11795|161
1603721400000|2020-10-26 14:10:00|11804.5|11797|11805|11799|11808.5|11803|11797.5|11792.5|75
1603721700000|2020-10-26 14:15:00|11805.5|11799.5|11818.5|11813.5|11819.5|11813.5|11804.5|11799|133
1603722000000|2020-10-26 14:20:00|11819.5|11814|11823|11818|11825.5|11821|11817.5|11812.5|139
1603722300000|2020-10-26 14:25:00|11823.5|11818.5|11808.5|11802.5|11824|11818.5|11807.5|11802.5|216
1603722600000|2020-10-26 14:30:00|11805.5|11802|11805|11799|11811.5|11806|11798.5|11792.5|239
1603722900000|2020-10-26 14:35:00|11804|11798.5|11805.5|11800|11805.5|11800|11798.5|11792.5|202
1603723200000|2020-10-26 14:40:00|11806|11800.5|11807|11800.5|11810.5|11805|11800|11795.5|101
1603723500000|2020-10-26 14:45:00|11806.5|11801|11791.5|11785.5|11810.5|11805|11786.5|11780.5|206
1603723800000|2020-10-26 14:50:00|11791|11784.5|11784.5|11779|11791|11784.5|11783|11777|130
1603724100000|2020-10-26 14:55:00|11785|11778|11776.5|11771|11785.5|11780|11772.5|11767|187
1603724400000|2020-10-26 15:00:00|11777.5|11772|11770.5|11764.5|11777.5|11772|11763.5|11758|212
1603724700000|2020-10-26 15:05:00|11769.5|11763.5|11772|11766.5|11773.5|11768.5|11765|11759.5|91
1603725000000|2020-10-26 15:10:00|11772.5|11767|11774|11768.5|11783|11777.5|11770.5|11765.5|45
1603725300000|2020-10-26 15:15:00|11773.5|11768|11756.5|11750|11775|11769.5|11754|11749|231
1603725600000|2020-10-26 15:20:00|11757.5|11750.5|11778.5|11771|11778.5|11772.5|11754.5|11748.5|117
1603725900000|2020-10-26 15:25:00|11778|11770.5|11777.5|11771.5|11782|11776.5|11776|11770|82
1603726200000|2020-10-26 15:30:00|11777|11772.5|11763.5|11758|11777|11772.5|11763.5|11758|188
1603726500000|2020-10-26 15:35:00|11765|11759|11771.5|11766.5|11775.5|11769.5|11763|11757.5|193
1603726800000|2020-10-26 15:40:00|11771|11765.5|11777.5|11772.5|11777.5|11772.5|11768|11762.5|133
1603727100000|2020-10-26 15:45:00|11779|11773.5|11777.5|11771.5|11782.5|11777|11776|11770.5|64
1603727400000|2020-10-26 15:50:00|11777|11770.5|11800|11794|11805|11799|11773.5|11766|348
1603727700000|2020-10-26 15:55:00|11798.5|11792.5|11789.5|11784|11804|11798.5|11787|11780.5|406
1603728000000|2020-10-26 16:00:00|11789|11783.5|11791.5|11785.5|11797.5|11792.5|11782.5|11776.5|324
1603728300000|2020-10-26 16:05:00|11791|11786|11789.5|11784.5|11795.5|11788.5|11785|11780|335
1603728600000|2020-10-26 16:10:00|11790|11785.5|11790.5|11784.5|11798.5|11793.5|11788.5|11783.5|138
1603728900000|2020-10-26 16:15:00|11790|11785|11793|11787|11797|11792|11789.5|11784.5|43
1603729200000|2020-10-26 16:20:00|11794|11787.5|11788|11782|11794|11788|11786|11780.5|18
1603729500000|2020-10-26 16:25:00|11787.5|11781|11785.5|11779|11792|11786|11781.5|11776|153
1603729800000|2020-10-26 16:30:00|11785|11777|11769|11764|11786|11780|11767.5|11762.5|50
1603730100000|2020-10-26 16:35:00|11770.5|11763.5|11764.5|11758.5|11770.5|11764.5|11762.5|11757|191
1603730400000|2020-10-26 16:40:00|11764|11758|11765|11759.5|11769|11763|11762.5|11757|39
1603730700000|2020-10-26 16:45:00|11764.5|11759|11761|11755.5|11766.5|11760.5|11760|11755|42
1603731000000|2020-10-26 16:50:00|11761.5|11756|11757.5|11752.5|11766|11760.5|11757|11752.5|117
1603731300000|2020-10-26 16:55:00|11757|11753|11759.5|11754.5|11759.5|11754.5|11756.5|11752|36
1603731600000|2020-10-26 17:00:00|11759|11754|11759.5|11754|11761.5|11756|11752|11747|128
1603731900000|2020-10-26 17:05:00|11760|11754.5|11758|11752.5|11761|11755.5|11754.5|11749|54
1603732200000|2020-10-26 17:10:00|11759|11753|11756|11750.5|11763|11757.5|11754|11748.5|52
1603732500000|2020-10-26 17:15:00|11755.5|11749.5|11747.5|11743|11756|11750.5|11747|11742.5|65
1603732800000|2020-10-26 17:20:00|11748|11743.5|11743.5|11739|11751.5|11746.5|11743.5|11737.5|247
1603733100000|2020-10-26 17:25:00|11744.5|11738|11737|11731.5|11744.5|11738|11736.5|11731.5|66
1603733400000|2020-10-26 17:30:00|11736.5|11731|11724|11718.5|11736.5|11731|11722.5|11717|201
1603733700000|2020-10-26 17:35:00|11724.5|11717.5|11731|11725|11731|11725.5|11722|11716.5|49
1603734000000|2020-10-26 17:40:00|11732.5|11725.5|11730.5|11724.5|11733|11727.5|11728|11722.5|51
1603734300000|2020-10-26 17:45:00|11731|11723.5|11745|11739|11745|11739|11728.5|11723|45
1603734600000|2020-10-26 17:50:00|11744.5|11738.5|11744|11738|11746|11741|11741.5|11736|21
1603734900000|2020-10-26 17:55:00|11743.5|11738.5|11753|11747.5|11754|11748.5|11741.5|11736|60
1603735200000|2020-10-26 18:00:00|11753.5|11746.5|11748|11741.5|11753.5|11747.5|11745|11740|56
1603735500000|2020-10-26 18:05:00|11748.5|11742.5|11750.5|11745|11756|11750|11747|11742|54
1603735800000|2020-10-26 18:10:00|11752|11744.5|11748.5|11743|11752|11747|11744|11738.5|49
1603736100000|2020-10-26 18:15:00|11750|11742.5|11752|11745.5|11755.5|11749.5|11749.5|11742.5|7
1603736400000|2020-10-26 18:20:00|11751.5|11744.5|11756.5|11750.5|11758|11751.5|11748|11742.5|10
1603736700000|2020-10-26 18:25:00|11757|11750|11760|11754|11763.5|11756|11752.5|11747|27
1603737000000|2020-10-26 18:30:00|11760.5|11754.5|11758|11751.5|11763.5|11756|11756.5|11750.5|9
1603737300000|2020-10-26 18:35:00|11757.5|11750.5|11754|11748|11758|11750.5|11753|11747|5
1603737600000|2020-10-26 18:40:00|11753.5|11747.5|11757|11751.5|11762|11756.5|11752.5|11747.5|22
1603737900000|2020-10-26 18:45:00|11756.5|11750|11750.5|11745|11757|11750|11749|11743.5|29
1603738200000|2020-10-26 18:50:00|11751.5|11746.5|11758|11752.5|11761|11755|11751.5|11746.5|11
1603738500000|2020-10-26 18:55:00|11758.5|11753|11751|11745.5|11763.5|11758|11750.5|11745|76
1603738800000|2020-10-26 19:00:00|11752|11746|11755.5|11748.5|11762.5|11756.5|11751|11745|20
1603739100000|2020-10-26 19:05:00|11757|11749|11756.5|11750|11758|11752|11751|11744.5|11
1603739400000|2020-10-26 19:10:00|11757|11750.5|11756|11750|11762|11756|11752.5|11747|10
1603739700000|2020-10-26 19:15:00|11756.5|11750.5|11763|11757|11766|11761|11755|11749|25
1603740000000|2020-10-26 19:20:00|11762.5|11757.5|11762.5|11758|11768.5|11763|11762.5|11757|37
1603740300000|2020-10-26 19:25:00|11763.5|11757|11768|11761|11768|11762.5|11762|11756.5|31
1603740600000|2020-10-26 19:30:00|11767.5|11760.5|11770.5|11765|11774|11769|11762|11757|84
1603740900000|2020-10-26 19:35:00|11772|11765.5|11770.5|11765|11772|11766.5|11765.5|11760|25
1603741200000|2020-10-26 19:40:00|11770|11763.5|11767|11760.5|11772|11767|11766|11760.5|56
1603741500000|2020-10-26 19:45:00|11766.5|11761|11760.5|11755|11769.5|11764.5|11760.5|11755|50
1603741800000|2020-10-26 19:50:00|11760|11755.5|11767|11761.5|11767.5|11762|11758|11753|70
1603742100000|2020-10-26 19:55:00|11768.5|11762|11775.5|11769.5|11779|11773.5|11768.5|11762|168
1603742400000|2020-10-26 20:00:00|11776.5|11770|11775|11769.5|11778|11772.5|11772.5|11767|31
1603742700000|2020-10-26 20:05:00|11774|11769|11770|11765.5|11776|11770.5|11770|11764.5|67
1603743000000|2020-10-26 20:10:00|11769.5|11764.5|11765.5|11760.5|11770|11765.5|11764|11758.5|84
1603743300000|2020-10-26 20:15:00|11764|11758.5|11765.5|11760|11765.5|11760|11763|11758|39
1603743600000|2020-10-26 20:20:00|11765|11759.5|11765|11760|11765|11760|11764.5|11759.5|0
1603743900000|2020-10-26 20:25:00|11764.5|11761|11772.5|11767|11772.5|11767.5|11764.5|11760.5|51
1603744200000|2020-10-26 20:30:00|11772|11767.5|11772.5|11767.5|11773|11768.5|11769|11763.5|77
1603744500000|2020-10-26 20:35:00|11773|11768|11779|11773|11781|11776|11773|11768|119
1603744800000|2020-10-26 20:40:00|11779.5|11773.5|11777|11770.5|11783|11777.5|11777|11770|59
1603745100000|2020-10-26 20:45:00|11777.5|11770|11777|11769.5|11777.5|11770.5|11775.5|11768|8
1603745400000|2020-10-26 20:50:00|11776.5|11770|11777|11769.5|11777|11770|11776.5|11769.5|0
1603745700000|2020-10-26 20:55:00|11776.5|11769|11777|11769.5|11777|11770.5|11776.5|11768.5|5
1603746000000|2020-10-26 21:00:00|11777.5|11770|11777.5|11768.5|11777.5|11770|11777.5|11768.5|0
1603746600000|2020-10-26 21:10:00|11776.5|11766.5|11780|11762|11780|11766.5|11776.5|11762|11998196
1603746900000|2020-10-26 21:15:00|11780.3|11762.3|11780.9|11762.9|11780.9|11762.9|11780.1|11762.1|0
1603747200000|2020-10-26 21:20:00|11780.8|11762.8|11780.7|11762.7|11780.9|11762.9|11780.3|11762.3|0
1603747500000|2020-10-26 21:25:00|11780.4|11762.4|11780.3|11762.3|11780.7|11762.7|11780.3|11762.3|0
1603747800000|2020-10-26 21:30:00|11780.1|11762.1|11779.8|11761.8|11780.3|11762.3|11779.8|11761.8|0
1603748100000|2020-10-26 21:35:00|11779.6|11761.6|11777.9|11759.9|11779.7|11761.7|11776.6|11758.6|0
1603748400000|2020-10-26 21:40:00|11778.1|11760.1|11779|11761|11779.4|11761.4|11777.9|11759.9|0
1603748700000|2020-10-26 21:45:00|11778.5|11760.5|11778.6|11760.6|11778.9|11760.9|11778.5|11760.5|0
1603749000000|2020-10-26 21:50:00|11778.7|11760.7|11778.9|11760.9|11779.3|11761.3|11778.7|11760.7|0
1603749300000|2020-10-26 21:55:00|11779.5|11761.5|11778.9|11760.9|11779.6|11761.6|11778.8|11760.8|0
1603749600000|2020-10-26 22:00:00|11780.6|11762.6|11791.5|11773.5|11793.4|11775.4|11779.4|11761.4|0
1603749900000|2020-10-26 22:05:00|11792.2|11774.2|11789.1|11771.1|11793.4|11775.4|11789.1|11771.1|0
1603750200000|2020-10-26 22:10:00|11789.4|11771.4|11789.1|11771.1|11790.3|11772.3|11788.5|11770.5|0
1603750500000|2020-10-26 22:15:00|11789.4|11771.4|11790.9|11772.9|11790.9|11772.9|11789.1|11771.1|0
1603750800000|2020-10-26 22:20:00|11792.8|11774.8|11792.8|11774.8|11793.4|11775.4|11792.2|11774.2|0
1603751100000|2020-10-26 22:25:00|11792.2|11774.2|11792.8|11774.8|11793.4|11775.4|11792.2|11774.2|0
1603751400000|2020-10-26 22:30:00|11793.4|11775.4|11792.2|11774.2|11793.4|11775.4|11790.9|11772.9|0
1603751700000|2020-10-26 22:35:00|11791.5|11773.5|11792.2|11774.2|11792.8|11774.8|11791.5|11773.5|0
1603752000000|2020-10-26 22:40:00|11791.5|11773.5|11792.8|11774.8|11793.4|11775.4|11791.5|11773.5|0
1603752300000|2020-10-26 22:45:00|11793|11775|11792.8|11774.8|11793.4|11775.4|11792.2|11774.2|0
1603752600000|2020-10-26 22:50:00|11792.2|11774.2|11790.9|11772.9|11792.2|11774.2|11789.1|11771.1|0
1603752900000|2020-10-26 22:55:00|11789.7|11771.7|11789.7|11771.7|11790.3|11772.3|11789.1|11771.1|0
1603753200000|2020-10-26 23:00:00|11789.4|11771.4|11789.7|11771.7|11790.6|11772.6|11789.1|11771.1|0
1603753500000|2020-10-26 23:05:00|11790.3|11772.3|11787.9|11769.9|11791.5|11773.5|11787.9|11769.9|0
1603753800000|2020-10-26 23:10:00|11787|11769|11795.2|11777.2|11797|11779|11786.7|11768.7|0
1603754100000|2020-10-26 23:15:00|11795.8|11777.8|11792.8|11774.8|11796.4|11778.4|11791.5|11773.5|0
1603754400000|2020-10-26 23:20:00|11792.2|11774.2|11792.8|11774.8|11792.8|11774.8|11791.2|11773.2|0
1603754700000|2020-10-26 23:25:00|11793|11775|11794.9|11776.9|11795.2|11777.2|11792.2|11774.2|0
1603755000000|2020-10-26 23:30:00|11795.2|11777.2|11794.2|11776.2|11795.8|11777.8|11793|11775|0
1603755300000|2020-10-26 23:35:00|11794.5|11776.5|11793|11775|11794.5|11776.5|11792.4|11774.4|0
1603755600000|2020-10-26 23:40:00|11793.3|11775.3|11788.2|11770.2|11793.3|11775.3|11788.2|11770.2|0
1603755900000|2020-10-26 23:45:00|11788.4|11770.4|11781.2|11763.2|11788.4|11770.4|11773|11755|0
1603756200000|2020-10-26 23:50:00|11780.9|11762.9|11779.4|11761.4|11781.2|11763.2|11779.4|11761.4|0
1603756500000|2020-10-26 23:55:00|11776.9|11758.9|11774.4|11756.4|11778.1|11760.1|11771.7|11753.7|0
1603756800000|2020-10-27 00:00:00|11774.7|11756.7|11777.5|11759.5|11778.7|11760.7|11769|11751|0
1603757100000|2020-10-27 00:05:00|11777.1|11759.1|11776.9|11758.9|11778.1|11760.1|11774.1|11756.1|0
1603757400000|2020-10-27 00:10:00|11777.1|11759.1|11786.6|11768.6|11787.8|11769.8|11776.9|11758.9|0
1603757700000|2020-10-27 00:15:00|11786.9|11768.9|11785.3|11767.3|11787.8|11769.8|11783.5|11765.5|0
1603758000000|2020-10-27 00:20:00|11786|11768|11788.4|11770.4|11789|11771|11786|11768|0
1603758300000|2020-10-27 00:25:00|11788.1|11770.1|11797.2|11779.2|11799.1|11781.1|11786|11768|0
1603758600000|2020-10-27 00:30:00|11797.5|11779.5|11802.7|11784.7|11803.9|11785.9|11796.6|11778.6|0
1603758900000|2020-10-27 00:35:00|11803|11785|11799.6|11781.6|11803.9|11785.9|11798.9|11780.9|0
1603759200000|2020-10-27 00:40:00|11799.9|11781.9|11800.5|11782.5|11801.4|11783.4|11797.8|11779.8|0
1603759500000|2020-10-27 00:45:00|11800.8|11782.8|11800.2|11782.2|11802.6|11784.6|11799.6|11781.6|0
1603759800000|2020-10-27 00:50:00|11800.5|11782.5|11799|11781|11800.8|11782.8|11799|11781|0
1603760100000|2020-10-27 00:55:00|11798.4|11780.4|11802|11784|11802|11784|11798.4|11780.4|0
1603760400000|2020-10-27 01:00:00|11793|11783|11802.2|11796.7|11802.7|11796.7|11786.7|11778.2|406
1603760700000|2020-10-27 01:05:00|11803.7|11797.2|11804.2|11798.2|11806.2|11800.2|11795.2|11789.2|536
1603761000000|2020-10-27 01:10:00|11805.2|11798.7|11800.2|11794.2|11805.7|11800.2|11798.2|11793.2|99
1603761300000|2020-10-27 01:15:00|11800.7|11794.7|11789.2|11783.7|11802.7|11796.2|11788.7|11783.2|180
1603761600000|2020-10-27 01:20:00|11788.7|11783.2|11810.7|11804.7|11812.2|11806.2|11788.2|11782.2|150
1603761900000|2020-10-27 01:25:00|11810.2|11805.2|11817.7|11812.2|11818.2|11812.7|11807.2|11802.2|295
1603762200000|2020-10-27 01:30:00|11817.2|11811.2|11808.7|11803.2|11820.2|11814.7|11803.7|11797.7|473
1603762500000|2020-10-27 01:35:00|11807.2|11802.7|11824.7|11819.2|11825.2|11819.7|11804.7|11798.2|466
1603762800000|2020-10-27 01:40:00|11825.2|11819.7|11825.7|11820.2|11827.7|11822.7|11818.7|11813.2|247
1603763100000|2020-10-27 01:45:00|11825.2|11819.2|11829.7|11823.7|11832.2|11826.7|11821.2|11815.7|211
1603763400000|2020-10-27 01:50:00|11828.7|11824.2|11830.7|11825.7|11833.7|11828.7|11825.2|11820.2|234
1603763700000|2020-10-27 01:55:00|11831.7|11826.2|11823.2|11818.2|11831.7|11826.2|11822.2|11816.7|151
1603764000000|2020-10-27 02:00:00|11824.2|11818.7|11826.7|11821.7|11832.7|11827.2|11823.7|11818.7|313
1603764300000|2020-10-27 02:05:00|11827.7|11822.2|11825.7|11820.7|11827.7|11822.2|11821.2|11815.7|189
1603764600000|2020-10-27 02:10:00|11825.2|11820.2|11836.2|11830.7|11836.7|11831.2|11822.2|11816.7|110
1603764900000|2020-10-27 02:15:00|11836.7|11831.2|11826.7|11820.7|11837.2|11831.7|11824.2|11818.2|733
1603765200000|2020-10-27 02:20:00|11826.2|11820.2|11825.7|11820.7|11827.2|11821.7|11821.7|11815.7|335
1603765500000|2020-10-27 02:25:00|11826.7|11821.2|11821.7|11815.7|11832.2|11826.7|11821.2|11815.2|222
1603765800000|2020-10-27 02:30:00|11822.2|11816.7|11818.2|11813.2|11822.7|11818.2|11817.2|11811.7|93
1603766100000|2020-10-27 02:35:00|11817.7|11813.7|11814.7|11809.2|11818.7|11813.7|11813.7|11808.2|124
1603766400000|2020-10-27 02:40:00|11815.7|11809.7|11815.7|11810.7|11821.7|11815.7|11813.2|11807.2|112
1603766700000|2020-10-27 02:45:00|11815.2|11810.2|11816.7|11811.7|11822.2|11817.2|11815.2|11810.2|91
1603767000000|2020-10-27 02:50:00|11817.2|11812.2|11818.7|11813.2|11822.2|11817.2|11815.7|11809.7|66
1603767300000|2020-10-27 02:55:00|11818.2|11812.2|11818.2|11813.2|11821.7|11816.7|11816.7|11811.2|79
1603767600000|2020-10-27 03:00:00|11818.7|11812.2|11816.2|11809.7|11818.7|11813.2|11812.2|11806.2|94
1603767900000|2020-10-27 03:05:00|11817.2|11810.2|11821.2|11815.7|11821.2|11815.7|11816.7|11810.2|552
1603768200000|2020-10-27 03:10:00|11821.7|11816.2|11814.7|11808.7|11822.2|11817.7|11814.2|11808.7|118
1603768500000|2020-10-27 03:15:00|11814.2|11809.2|11809.7|11804.2|11815.7|11811.2|11809.2|11803.7|572
1603768800000|2020-10-27 03:20:00|11810.2|11804.7|11815.2|11810.2|11816.7|11811.2|11808.7|11803.7|287
1603769100000|2020-10-27 03:25:00|11815.7|11809.7|11818.7|11813.7|11819.7|11814.7|11814.7|11809.7|368
1603769400000|2020-10-27 03:30:00|11818.2|11812.7|11813.7|11808.7|11818.7|11813.7|11812.7|11807.2|722
1603769700000|2020-10-27 03:35:00|11813.2|11807.7|11815.2|11809.7|11816.2|11810.7|11811.7|11806.2|302
1603770000000|2020-10-27 03:40:00|11814.7|11810.2|11813.2|11808.2|11818.2|11812.7|11812.7|11807.2|248
1603770300000|2020-10-27 03:45:00|11816.2|11807.2|11780.2|11776.2|11816.2|11807.2|11763.3|11759.3|475436
1603770600000|2020-10-27 03:50:00|11779.3|11775.3|11743.2|11739.2|11782.2|11778.2|11743.2|11739.2|334425
1603770900000|2020-10-27 03:55:00|11743|11739|11740.4|11736.4|11748.6|11744.6|11733.3|11729.3|342075
1603771200000|2020-10-27 04:00:00|11742.2|11738.2|11742.2|11738.2|11747.2|11743.2|11729.9|11725.9|204975
1603771500000|2020-10-27 04:05:00|11741.2|11737.2|11759.1|11755.1|11760.8|11756.8|11735.9|11731.9|214050
1603771800000|2020-10-27 04:10:00|11759.7|11755.7|11781.6|11777.6|11790.8|11786.8|11759.2|11755.2|378150
1603772100000|2020-10-27 04:15:00|11781.2|11777.2|11790.2|11786.2|11813|11809|11781.2|11777.2|355350
1603772400000|2020-10-27 04:20:00|11789.2|11785.2|11801.1|11797.1|11805.2|11801.2|11788.5|11784.5|140025
1603772700000|2020-10-27 04:25:00|11800.8|11796.8|11801.1|11797.1|11807.1|11803.1|11792.2|11788.2|155775
1603773000000|2020-10-27 04:30:00|11801.2|11797.2|11799.9|11795.9|11803.6|11799.6|11791.4|11787.4|108825
1603773300000|2020-10-27 04:35:00|11800.9|11796.9|11789.5|11785.5|11801.8|11797.8|11784.3|11780.3|100875
1603773600000|2020-10-27 04:40:00|11788.4|11784.4|11783.9|11779.9|11794.9|11790.9|11781.4|11777.4|73800
1603773900000|2020-10-27 04:45:00|11784.6|11780.6|11781.7|11777.7|11784.7|11780.7|11772|11768|141000
1603774200000|2020-10-27 04:50:00|11781.3|11777.3|11789.1|11785.1|11792|11788|11781|11777|78750
1603774500000|2020-10-27 04:55:00|11788|11784|11803.1|11799.1|11803.1|11799.1|11785.6|11781.6|99750
1603774800000|2020-10-27 05:00:00|11803.5|11799.5|11796|11792|11810|11806|11796|11792|123900
1603775100000|2020-10-27 05:05:00|11795.8|11791.8|11794.4|11790.4|11796.4|11792.4|11788.7|11784.7|83700
1603775400000|2020-10-27 05:10:00|11794.9|11790.9|11797.9|11793.9|11803.4|11799.4|11793.6|11789.6|83850
1603775700000|2020-10-27 05:15:00|11798.4|11794.4|11820.4|11816.4|11821.4|11817.4|11797.2|11793.2|269925
1603776000000|2020-10-27 05:20:00|11820.6|11816.6|11818.7|11814.7|11822.5|11818.5|11813.3|11809.3|168600
1603776300000|2020-10-27 05:25:00|11818.8|11814.8|11814.5|11810.5|11821.7|11817.7|11814.5|11810.5|100425
1603776600000|2020-10-27 05:30:00|11814.6|11810.6|11808.2|11804.2|11818.3|11814.3|11807.6|11803.6|103275
1603776900000|2020-10-27 05:35:00|11808.1|11804.1|11812.5|11808.5|11812.8|11808.8|11802.1|11798.1|87600
1603777200000|2020-10-27 05:40:00|11813|11809|11808.5|11804.5|11813|11809|11807.7|11803.7|57525
1603777500000|2020-10-27 05:45:00|11810|11806|11810.2|11806.2|11813.3|11809.3|11803.7|11799.7|56025
1603777800000|2020-10-27 05:50:00|11809.6|11805.6|11812.2|11808.2|11815.7|11811.7|11808.3|11804.3|48975
1603778100000|2020-10-27 05:55:00|11811.9|11807.9|11798.6|11794.6|11811.9|11807.9|11792.6|11788.6|135225
1603778400000|2020-10-27 06:00:00|11798.7|11794.7|11801.5|11797.5|11804.9|11800.9|11793.9|11789.9|70575
1603778700000|2020-10-27 06:05:00|11801|11797|11813.4|11809.4|11814.2|11810.2|11797.2|11793.2|61275
1603779000000|2020-10-27 06:10:00|11813.7|11809.7|11833.9|11829.9|11836.6|11832.6|11812.3|11808.3|284925
1603779300000|2020-10-27 06:15:00|11833.7|11829.7|11840.1|11836.1|11850.9|11846.9|11833.7|11829.7|244575
1603779600000|2020-10-27 06:20:00|11840.2|11836.2|11839.3|11835.3|11842|11838|11831.5|11827.5|117225
1603779900000|2020-10-27 06:25:00|11838.9|11834.9|11837.7|11833.7|11842.7|11838.7|11832.6|11828.6|62925
1603780200000|2020-10-27 06:30:00|11837.6|11833.6|11830.7|11826.7|11837.6|11833.6|11824.7|11820.7|78900
1603780500000|2020-10-27 06:35:00|11830.2|11826.2|11838.9|11834.9|11846.1|11842.1|11829.8|11825.8|81600
1603780800000|2020-10-27 06:40:00|11839.1|11835.1|11835.9|11831.9|11842.6|11838.6|11835.5|11831.5|62625
1603781100000|2020-10-27 06:45:00|11836|11832|11832.1|11828.1|11837.5|11833.5|11829|11825|52875
1603781400000|2020-10-27 06:50:00|11831.6|11827.6|11839.4|11835.4|11842.7|11838.7|11828.3|11824.3|77325
1603781700000|2020-10-27 06:55:00|11839.5|11835.5|11832.6|11828.6|11839.9|11835.9|11831.2|11827.2|52950
1603782000000|2020-10-27 07:00:00|11832.3|11828.3|11834.9|11830.9|11838.1|11834.1|11821.8|11817.8|77850
1603782300000|2020-10-27 07:05:00|11833.8|11829.8|11823.4|11819.4|11833.8|11829.8|11817.5|11813.5|114600
1603782600000|2020-10-27 07:10:00|11824.2|11820.2|11826.8|11822.8|11829.6|11825.6|11820.3|11816.3|61350
1603782900000|2020-10-27 07:15:00|11826.7|11822.7|11830.7|11826.7|11832.8|11828.8|11825.8|11821.8|38100
1603783200000|2020-10-27 07:20:00|11831.1|11827.1|11835|11831|11836.2|11832.2|11828.8|11824.8|62925
1603783500000|2020-10-27 07:25:00|11834.2|11830.2|11821.7|11817.7|11835.8|11831.8|11821.7|11817.7|184200
1603783800000|2020-10-27 07:30:00|11823|11819|11811|11807|11827.4|11823.4|11803.8|11799.8|180300
1603784100000|2020-10-27 07:35:00|11809.8|11805.8|11839.6|11835.6|11842.4|11838.4|11809.8|11805.8|224250
1603784400000|2020-10-27 07:40:00|11839.3|11835.3|11850.5|11846.5|11859.7|11855.7|11839.3|11835.3|359175
1603784700000|2020-10-27 07:45:00|11850.6|11846.6|11852.7|11848.7|11859.5|11855.5|11849.2|11845.2|138975
1603785000000|2020-10-27 07:50:00|11853.2|11849.2|11848.5|11844.5|11853.2|11849.2|11842.9|11838.9|72525
1603785300000|2020-10-27 07:55:00|11848.3|11844.3|11856.9|11852.9|11859.5|11855.5|11842.7|11838.7|132450
1603785600000|2020-10-27 08:00:00|11856.4|11852.4|11836.8|11832.8|11856.7|11852.7|11833.6|11829.6|145650
1603785900000|2020-10-27 08:05:00|11836.6|11832.6|11842.8|11838.8|11851.5|11847.5|11836.6|11832.6|60225
1603786200000|2020-10-27 08:10:00|11843.2|11839.2|11831.6|11827.6|11844.5|11840.5|11828.4|11824.4|105600
1603786500000|2020-10-27 08:15:00|11831.8|11827.8|11849.2|11845.2|11849.7|11845.7|11830.4|11826.4|72300
1603786800000|2020-10-27 08:20:00|11849.3|11845.3|11837.9|11833.9|11849.3|11845.3|11836.6|11832.6|52875
1603787100000|2020-10-27 08:25:00|11838.3|11834.3|11837.6|11833.6|11839.7|11835.7|11827.9|11823.9|89775
1603787400000|2020-10-27 08:30:00|11838.3|11834.3|11842.5|11838.5|11846.8|11842.8|11834.6|11830.6|209550
1603787700000|2020-10-27 08:35:00|11841.9|11837.9|11838.2|11834.2|11843.8|11839.8|11835.8|11831.8|78450
1603788000000|2020-10-27 08:40:00|11838.3|11834.3|11844.5|11840.5|11849.2|11845.2|11838|11834|88650
1603788300000|2020-10-27 08:45:00|11844.7|11840.7|11867.7|11863.7|11873|11869|11844.7|11840.7|411525
1603788600000|2020-10-27 08:50:00|11866.7|11862.7|11880.2|11876.2|11888|11884|11862.4|11858.4|266925
1603788900000|2020-10-27 08:55:00|11880.5|11876.5|11875.5|11871.5|11885|11881|11870.3|11866.3|126825
1603789200000|2020-10-27 09:00:00|11874.5|11870.5|11885.6|11881.6|11893.4|11889.4|11874.2|11870.2|270225
1603789500000|2020-10-27 09:05:00|11885.7|11881.7|11873.5|11869.5|11885.8|11881.8|11872.8|11868.8|156000
1603789800000|2020-10-27 09:10:00|11873.8|11869.8|11865.3|11861.3|11879.8|11875.8|11861.8|11857.8|123825
1603790100000|2020-10-27 09:15:00|11865.5|11861.5|11880.3|11876.3|11883.6|11879.6|11865.3|11861.3|202575
1603790400000|2020-10-27 09:20:00|11880.2|11876.2|11876.1|11872.1|11880.2|11876.2|11874.6|11870.6|94575
1603790700000|2020-10-27 09:25:00|11875.9|11871.9|11892.7|11888.7|11894.2|11890.2|11875.8|11871.8|186750
1603791000000|2020-10-27 09:30:00|11894.7|11890.7|11887.5|11883.5|11897.8|11893.8|11886.6|11882.6|173175
1603791300000|2020-10-27 09:35:00|11887.2|11883.2|11887.8|11883.8|11889.7|11885.7|11881.5|11877.5|98400
1603791600000|2020-10-27 09:40:00|11887.9|11883.9|11880.7|11876.7|11891.9|11887.9|11880.7|11876.7|159975
1603791900000|2020-10-27 09:45:00|11880.6|11876.6|11879.2|11875.2|11884.8|11880.8|11878.3|11874.3|160500
1603792200000|2020-10-27 09:50:00|11878.9|11874.9|11881.9|11877.9|11887.4|11883.4|11878.6|11874.6|156825
1603792500000|2020-10-27 09:55:00|11881.8|11877.8|11881|11877|11882.4|11878.4|11878.9|11874.9|255000
1603792800000|2020-10-27 10:00:00|11878.4|11873.4|11875.9|11870.9|11880.4|11874.4|11873.9|11869.4|381
1603793100000|2020-10-27 10:05:00|11876.4|11870.4|11879.4|11872.4|11879.4|11872.4|11874.9|11869.9|145
1603793400000|2020-10-27 10:10:00|11882.7|11864.7|11886.5|11868.5|11888.3|11870.3|11882.7|11864.7|11073734
1603793700000|2020-10-27 10:15:00|11886.8|11868.8|11886.1|11868.1|11890.7|11872.7|11885.9|11867.9|0
1603794000000|2020-10-27 10:20:00|11885.5|11867.5|11886.1|11868.1|11887.3|11869.3|11884.6|11866.6|0
1603794300000|2020-10-27 10:25:00|11886.7|11868.7|11885.1|11867.1|11886.7|11868.7|11883.9|11865.9|0
1603794600000|2020-10-27 10:30:00|11885.8|11867.8|11890.6|11872.6|11893.7|11875.7|11885.8|11867.8|0
1603794900000|2020-10-27 10:35:00|11891.3|11873.3|11890|11872|11891.9|11873.9|11888.2|11870.2|0
1603795200000|2020-10-27 10:40:00|11890.6|11872.6|11891.9|11883.9|11894.2|11884.2|11883.9|11872.6|71
1603795500000|2020-10-27 10:45:00|11891.4|11883.4|11891.4|11883.4|11891.4|11883.4|11887.4|11882.4|23
1603795800000|2020-10-27 10:50:00|11891.9|11883.9|11890.9|11884.9|11891.9|11885.4|11887.4|11882.9|39
1603796100000|2020-10-27 10:55:00|11890.4|11884.4|11898.4|11892.9|11898.4|11893.4|11890.4|11883.9|113
1603796400000|2020-10-27 11:00:00|11897.9|11891.9|11896.9|11891.4|11901.9|11897.4|11896.4|11890.9|65
1603796700000|2020-10-27 11:05:00|11896.4|11889.9|11892.9|11888.4|11897.9|11892.4|11890.4|11884.9|94
1603797000000|2020-10-27 11:10:00|11893.4|11888.9|11894.9|11889.9|11898.9|11893.4|11893.4|11888.9|26
1603797300000|2020-10-27 11:15:00|11895.4|11890.4|11897.9|11892.4|11897.9|11892.9|11892.9|11887.9|28
1603797600000|2020-10-27 11:20:00|11897.4|11892.9|11891.9|11886.9|11897.9|11892.9|11891.9|11886.9|26
1603797900000|2020-10-27 11:25:00|11892.9|11887.4|11896.9|11891.9|11896.9|11891.9|11890.9|11885.4|50
1603798200000|2020-10-27 11:30:00|11897.4|11892.4|11897.9|11892.9|11900.4|11895.4|11894.4|11888.9|63
1603798500000|2020-10-27 11:35:00|11898.9|11892.4|11894.9|11888.9|11899.9|11893.9|11894.4|11888.9|9
1603798800000|2020-10-27 11:40:00|11896.4|11889.4|11894.9|11889.4|11896.4|11891.4|11893.9|11888.4|20
1603799100000|2020-10-27 11:45:00|11896.4|11889.9|11893.4|11888.4|11896.4|11890.4|11892.4|11887.4|31
1603799400000|2020-10-27 11:50:00|11892.9|11887.4|11895.9|11890.4|11896.4|11890.9|11892.9|11887.4|18
1603799700000|2020-10-27 11:55:00|11895.4|11889.4|11894.4|11888.9|11896.4|11890.9|11891.4|11886.4|25
1603800000000|2020-10-27 12:00:00|11895.4|11888.4|11909.4|11903.9|11909.9|11904.4|11892.9|11887.9|128
1603800300000|2020-10-27 12:05:00|11909.9|11903.4|11912.9|11906.9|11914.9|11908.9|11908.9|11903.4|108
1603800600000|2020-10-27 12:10:00|11912.4|11906.4|11906.9|11901.9|11912.4|11906.4|11906.4|11900.9|18
1603800900000|2020-10-27 12:15:00|11906.4|11900.9|11906.9|11901.4|11907.9|11902.4|11905.4|11900.4|8
1603801200000|2020-10-27 12:20:00|11907.4|11901.9|11905.9|11899.9|11907.9|11901.9|11904.9|11898.9|28
1603801500000|2020-10-27 12:25:00|11905.4|11900.4|11907.9|11902.4|11908.9|11903.4|11904.9|11899.9|5
1603801800000|2020-10-27 12:30:00|11908.9|11902.9|11904.9|11899.9|11913.4|11908.4|11903.9|11897.9|101
1603802100000|2020-10-27 12:35:00|11904.4|11899.4|11905.9|11899.9|11907.9|11902.4|11903.4|11898.4|6
1603802400000|2020-10-27 12:40:00|11905.4|11900.4|11905.9|11900.4|11906.9|11901.4|11903.4|11898.9|42
1603802700000|2020-10-27 12:45:00|11906.4|11901.4|11902.4|11897.9|11907.4|11902.9|11902.4|11897.9|31
1603803000000|2020-10-27 12:50:00|11902.9|11898.4|11901.9|11896.9|11904.4|11899.4|11899.9|11894.9|206
1603803300000|2020-10-27 12:55:00|11902.4|11897.4|11902.9|11897.4|11903.4|11898.4|11900.4|11895.4|185
1603803600000|2020-10-27 13:00:00|11903.9|11898.4|11903.9|11898.4|11904.4|11899.4|11901.4|11895.4|89
1603803900000|2020-10-27 13:05:00|11904.4|11898.9|11910.9|11906.4|11911.4|11906.9|11904.4|11898.4|81
1603804200000|2020-10-27 13:10:00|11911.4|11905.9|11911.9|11906.9|11912.4|11907.9|11910.4|11904.9|50
1603804500000|2020-10-27 13:15:00|11912.4|11906.4|11908.4|11903.4|11912.4|11907.4|11905.9|11900.9|17
1603804800000|2020-10-27 13:20:00|11907.9|11902.9|11908.4|11903.4|11909.9|11904.9|11907.4|11901.9|10
1603805100000|2020-10-27 13:25:00|11907.9|11902.9|11903.9|11899.4|11909.4|11903.9|11903.9|11898.4|47
1603805400000|2020-10-27 13:30:00|11904.4|11899.9|11881.9|11876.4|11905.9|11900.4|11881.4|11876.4|294
1603805700000|2020-10-27 13:35:00|11882.9|11876.9|11905.4|11899.9|11906.4|11900.4|11880.9|11875.4|325
1603806000000|2020-10-27 13:40:00|11906.4|11900.4|11905.4|11899.9|11906.9|11901.9|11897.4|11891.9|47
1603806300000|2020-10-27 13:45:00|11906.4|11900.4|11896.9|11890.9|11909.4|11903.4|11890.9|11885.9|84
1603806600000|2020-10-27 13:50:00|11897.9|11891.4|11906.9|11901.9|11907.9|11901.9|11896.9|11890.9|53
1603806900000|2020-10-27 13:55:00|11907.9|11901.4|11908.4|11902.4|11910.9|11904.9|11903.4|11897.9|147
1603807200000|2020-10-27 14:00:00|11909.4|11902.9|11905.4|11900.4|11910.4|11905.4|11903.9|11898.9|68
1603807500000|2020-10-27 14:05:00|11904.9|11899.4|11907.4|11901.4|11910.4|11904.9|11899.9|11894.4|63
1603807800000|2020-10-27 14:10:00|11906.9|11900.4|11898.9|11893.9|11909.9|11904.4|11897.9|11892.9|96
1603808100000|2020-10-27 14:15:00|11899.4|11894.9|11881.4|11875.4|11900.9|11895.4|11880.9|11875.4|61
1603808400000|2020-10-27 14:20:00|11880.9|11876.4|11873.9|11868.9|11883.9|11878.4|11873.4|11868.9|121
1603808700000|2020-10-27 14:25:00|11874.4|11869.9|11861.9|11856.4|11875.4|11869.9|11858.9|11853.9|260
1603809000000|2020-10-27 14:30:00|11862.9|11857.4|11880.4|11874.9|11881.4|11875.9|11859.9|11854.9|78
1603809300000|2020-10-27 14:35:00|11879.9|11874.4|11881.4|11875.4|11881.9|11876.9|11873.9|11868.4|81
1603809600000|2020-10-27 14:40:00|11881.9|11875.9|11880.4|11875.4|11883.4|11877.9|11871.9|11866.4|242
1603809900000|2020-10-27 14:45:00|11880.9|11874.4|11892.9|11886.9|11895.4|11889.9|11878.4|11872.9|281
1603810200000|2020-10-27 14:50:00|11893.4|11887.9|11886.4|11880.9|11894.4|11889.4|11879.4|11874.4|67
1603810500000|2020-10-27 14:55:00|11886.9|11881.4|11879.9|11873.9|11887.9|11882.9|11877.9|11872.4|119
1603810800000|2020-10-27 15:00:00|11880.4|11874.4|11890.4|11884.9|11890.9|11884.9|11874.4|11869.4|133
1603811100000|2020-10-27 15:05:00|11890.9|11885.4|11896.4|11890.9|11896.9|11891.9|11888.9|11883.4|117
1603811400000|2020-10-27 15:10:00|11895.9|11890.4|11899.9|11894.9|11902.9|11897.9|11895.4|11889.4|143
1603811700000|2020-10-27 15:15:00|11900.9|11895.4|11894.4|11888.9|11901.9|11896.9|11889.9|11885.4|141
1603812000000|2020-10-27 15:20:00|11895.9|11888.4|11896.9|11891.9|11897.4|11892.4|11889.9|11885.4|107
1603812300000|2020-10-27 15:25:00|11896.4|11891.4|11893.9|11888.4|11901.9|11896.4|11890.4|11884.9|118
1603812600000|2020-10-27 15:30:00|11894.4|11889.4|11894.9|11889.4|11895.9|11889.9|11886.4|11881.9|185
1603812900000|2020-10-27 15:35:00|11894.4|11888.9|11906.9|11901.9|11908.4|11903.4|11892.4|11887.4|160
1603813200000|2020-10-27 15:40:00|11906.4|11901.4|11903.9|11897.9|11909.4|11904.4|11898.4|11892.9|138
1603813500000|2020-10-27 15:45:00|11904.9|11898.4|11906.9|11901.4|11909.9|11904.4|11902.9|11897.9|33
1603813800000|2020-10-27 15:50:00|11907.9|11901.9|11912.4|11906.9|11913.4|11907.9|11906.4|11900.9|89
1603814100000|2020-10-27 15:55:00|11911.4|11906.4|11913.4|11907.9|11914.4|11909.4|11909.4|11903.9|35
1603814400000|2020-10-27 16:00:00|11913.9|11908.4|11908.4|11902.9|11913.9|11909.4|11907.9|11902.9|17
1603814700000|2020-10-27 16:05:00|11906.9|11902.4|11901.4|11895.9|11907.9|11902.4|11899.9|11895.4|22
1603815000000|2020-10-27 16:10:00|11901.9|11897.4|11898.9|11893.4|11903.9|11898.9|11898.4|11893.4|6
1603815300000|2020-10-27 16:15:00|11899.4|11893.9|11905.9|11900.4|11905.9|11900.4|11898.9|11893.4|24
1603815600000|2020-10-27 16:20:00|11906.4|11899.9|11903.9|11898.9|11910.4|11905.4|11903.9|11898.4|40
1603815900000|2020-10-27 16:25:00|11903.4|11898.4|11897.9|11892.9|11906.4|11900.9|11897.9|11892.9|28
1603816200000|2020-10-27 16:30:00|11898.4|11893.9|11891.4|11885.9|11899.4|11893.9|11888.4|11883.4|79
1603816500000|2020-10-27 16:35:00|11890.9|11884.9|11897.4|11891.9|11897.9|11891.9|11887.9|11882.9|21
1603816800000|2020-10-27 16:40:00|11896.9|11891.4|11888.4|11882.4|11898.9|11892.9|11887.4|11881.9|75
1603817100000|2020-10-27 16:45:00|11887.9|11881.9|11890.4|11884.9|11895.4|11889.9|11886.4|11880.9|34
1603817400000|2020-10-27 16:50:00|11889.9|11884.4|11889.4|11882.9|11891.9|11886.4|11885.4|11879.9|44
1603817700000|2020-10-27 16:55:00|11888.9|11882.4|11891.9|11885.9|11891.9|11886.4|11880.4|11874.9|53
1603818000000|2020-10-27 17:00:00|11891.4|11886.4|11889.9|11884.4|11891.9|11886.4|11888.9|11883.4|1
1603818300000|2020-10-27 17:05:00|11891.4|11884.9|11891.9|11886.4|11896.9|11891.4|11890.9|11884.4|6
1603818600000|2020-10-27 17:10:00|11892.4|11887.4|11894.4|11888.4|11894.9|11888.9|11887.4|11881.9|11
1603818900000|2020-10-27 17:15:00|11895.4|11887.9|11889.4|11883.9|11896.9|11890.4|11889.4|11883.9|35
1603819200000|2020-10-27 17:20:00|11889.9|11884.4|11898.9|11892.9|11898.9|11893.4|11887.9|11882.4|22
1603819500000|2020-10-27 17:25:00|11897.9|11892.4|11898.4|11893.4|11900.9|11894.4|11892.9|11887.4|37
1603819800000|2020-10-27 17:30:00|11897.9|11892.9|11901.4|11895.4|11905.9|11899.9|11897.9|11892.9|33
1603820100000|2020-10-27 17:35:00|11902.4|11895.9|11901.9|11896.4|11903.4|11897.9|11899.9|11894.4|11
1603820400000|2020-10-27 17:40:00|11902.4|11895.9|11904.9|11898.9|11904.9|11898.9|11900.9|11895.4|7
1603820700000|2020-10-27 17:45:00|11904.4|11897.4|11904.9|11898.9|11905.9|11899.9|11901.9|11896.9|26
1603821000000|2020-10-27 17:50:00|11905.4|11899.9|11900.4|11893.4|11905.9|11901.4|11898.4|11892.9|7
1603821300000|2020-10-27 17:55:00|11899.9|11892.9|11897.4|11891.4|11899.9|11892.9|11894.9|11888.9|15
1603821600000|2020-10-27 18:00:00|11896.9|11890.9|11894.4|11888.4|11899.4|11893.4|11893.9|11887.9|9
1603821900000|2020-10-27 18:05:00|11895.4|11887.9|11893.4|11887.4|11895.4|11888.9|11890.4|11884.4|6
1603822200000|2020-10-27 18:10:00|11892.9|11886.9|11889.4|11883.9|11893.4|11886.9|11885.9|11880.4|2
1603822500000|2020-10-27 18:15:00|11888.9|11883.4|11878.4|11872.4|11888.9|11883.4|11877.4|11871.9|26
1603822800000|2020-10-27 18:20:00|11877.9|11871.9|11882.4|11876.4|11885.4|11878.4|11876.9|11871.4|6
1603823100000|2020-10-27 18:25:00|11882.9|11876.9|11885.9|11879.9|11888.9|11883.4|11881.4|11875.9|3
1603823400000|2020-10-27 18:30:00|11886.4|11880.4|11885.4|11879.4|11887.4|11881.4|11879.9|11874.9|14
1603823700000|2020-10-27 18:35:00|11886.4|11879.9|11884.9|11879.9|11888.9|11883.9|11884.4|11878.9|34
1603824000000|2020-10-27 18:40:00|11883.9|11879.4|11883.4|11877.4|11888.9|11883.4|11881.9|11875.9|40
1603824300000|2020-10-27 18:45:00|11882.9|11877.9|11884.4|11878.4|11887.4|11880.9|11875.9|11870.4|53
1603824600000|2020-10-27 18:50:00|11883.9|11877.9|11885.4|11879.9|11886.4|11880.9|11879.9|11874.4|7
1603824900000|2020-10-27 18:55:00|11884.9|11879.4|11881.4|11875.9|11888.9|11882.9|11879.9|11874.9|76
1603825200000|2020-10-27 19:00:00|11879.9|11875.4|11883.4|11878.4|11885.9|11880.9|11877.9|11872.9|40
1603825500000|2020-10-27 19:05:00|11883.9|11877.9|11870.9|11865.4|11884.9|11879.4|11869.9|11864.4|45
1603825800000|2020-10-27 19:10:00|11871.9|11865.9|11873.4|11867.4|11874.9|11869.4|11870.9|11864.9|33
1603826100000|2020-10-27 19:15:00|11873.9|11867.9|11876.4|11869.9|11876.4|11869.9|11871.9|11864.9|14
1603826400000|2020-10-27 19:20:00|11877.4|11870.4|11886.4|11879.9|11886.9|11879.9|11875.4|11868.9|76
1603826700000|2020-10-27 19:25:00|11885.9|11879.4|11881.9|11873.9|11886.4|11879.4|11881.4|11873.4|34
1603827000000|2020-10-27 19:30:00|11881.4|11874.4|11885.9|11878.9|11885.9|11878.9|11880.9|11874.4|11
1603827300000|2020-10-27 19:35:00|11885.4|11879.4|11890.4|11883.4|11891.9|11884.4|11885.4|11879.4|21
1603827600000|2020-10-27 19:40:00|11891.9|11883.9|11893.9|11885.4|11893.9|11887.4|11890.4|11882.9|49
1603827900000|2020-10-27 19:45:00|11891.9|11885.9|11884.9|11878.9|11892.9|11885.9|11882.4|11877.9|74
1603828200000|2020-10-27 19:50:00|11884.4|11875.9|11885.9|11879.9|11886.4|11879.9|11877.4|11872.9|123
1603828500000|2020-10-27 19:55:00|11885.4|11880.4|11883.4|11877.4|11888.4|11881.4|11880.9|11875.4|64
1603828800000|2020-10-27 20:00:00|11884.4|11878.4|11885.4|11879.9|11886.4|11881.9|11880.9|11874.4|55
1603829100000|2020-10-27 20:05:00|11885.9|11880.9|11881.9|11874.9|11886.4|11880.9|11880.9|11874.9|5
1603829400000|2020-10-27 20:10:00|11880.9|11872.9|11882.9|11876.9|11882.9|11876.9|11878.9|11872.9|7
1603829700000|2020-10-27 20:15:00|11881.4|11877.4|11882.4|11875.4|11882.9|11877.9|11880.4|11875.4|5
1603830000000|2020-10-27 20:20:00|11881.9|11873.9|11880.4|11873.4|11881.9|11873.9|11878.9|11873.4|2
1603830300000|2020-10-27 20:25:00|11880.9|11872.9|11879.9|11872.9|11880.9|11872.9|11877.4|11872.9|2
1603830600000|2020-10-27 20:30:00|11878.4|11870.9|11875.4|11868.9|11879.4|11870.9|11875.4|11868.9|26
1603830900000|2020-10-27 20:35:00|11874.9|11868.4|11874.4|11867.9|11874.9|11868.4|11873.9|11867.9|3
1603831200000|2020-10-27 20:40:00|11873.9|11867.4|11877.4|11870.4|11877.4|11872.4|11871.4|11866.4|62
1603831500000|2020-10-27 20:45:00|11876.9|11870.9|11875.2|11865.2|11876.9|11870.9|11873.4|11864.9|19
1603831800000|2020-10-27 20:50:00|11875.9|11865.9|11875.7|11865.7|11876.2|11866.2|11875.7|11865.7|11
1603832100000|2020-10-27 20:55:00|11872.9|11864.4|11875.7|11865.7|11875.7|11865.7|11869.4|11864.4|3
1603832400000|2020-10-27 21:00:00|11875.4|11865.4|11873.9|11864.4|11875.4|11865.4|11873.9|11864.4|0
1603832700000|2020-10-27 21:05:00|11874.4||11872.9||11874.4||11872.9||0
1603833000000|2020-10-27 21:10:00|11874.2|11863.9|11875.4|11857.4|11875.4|11864.2|11874.2|11857.4|11176013
1603833300000|2020-10-27 21:15:00|11874.6|11856.6|11869.9|11851.9|11874.6|11856.6|11869.1|11851.1|0
1603833600000|2020-10-27 21:20:00|11869.6|11851.6|11868.6|11850.6|11870.4|11852.4|11868.4|11850.4|0
1603833900000|2020-10-27 21:25:00|11868.8|11850.8|11869.2|11851.2|11870.3|11852.3|11866.2|11848.2|0
1603834200000|2020-10-27 21:30:00|11869.1|11851.1|11869.5|11851.5|11870.4|11852.4|11869.1|11851.1|0
1603834500000|2020-10-27 21:35:00|11869.7|11851.7|11870.3|11852.3|11870.3|11852.3|11868.3|11850.3|0
1603834800000|2020-10-27 21:40:00|11869.9|11851.9|11873.1|11855.1|11874.5|11856.5|11868.9|11850.9|0
1603835100000|2020-10-27 21:45:00|11872.9|11854.9|11873.8|11855.8|11873.8|11855.8|11872.9|11854.9|0
1603835400000|2020-10-27 21:50:00|11873.9|11855.9|11879.9|11861.9|11879.9|11861.9|11872.9|11854.9|0
1603835700000|2020-10-27 21:55:00|11880.9|11862.9|11880.6|11862.6|11887.8|11869.8|11880.1|11862.1|0
1603836000000|2020-10-27 22:00:00|11879.5|11861.5|11873|11855|11881|11863|11872.4|11854.4|0
1603836300000|2020-10-27 22:05:00|11873.6|11855.6|11866.5|11848.5|11873.6|11855.6|11864.3|11846.3|0
1603836600000|2020-10-27 22:10:00|11866.8|11848.8|11861.4|11843.4|11868.3|11850.3|11855.1|11837.1|0
1603836900000|2020-10-27 22:15:00|11860.8|11842.8|11855.4|11837.4|11865.1|11847.1|11855.4|11837.4|0
1603837200000|2020-10-27 22:20:00|11856|11838|11856.3|11838.3|11859.7|11841.7|11855.4|11837.4|0
1603837500000|2020-10-27 22:25:00|11855.4|11837.4|11854.1|11836.1|11856.6|11838.6|11852.9|11834.9|0
1603837800000|2020-10-27 22:30:00|11854.4|11836.4|11860.5|11842.5|11861.8|11843.8|11854.4|11836.4|0
1603838100000|2020-10-27 22:35:00|11860.2|11842.2|11863|11845|11864.8|11846.8|11860.2|11842.2|0
1603838400000|2020-10-27 22:40:00|11863.3|11845.3|11862.4|11844.4|11864.8|11846.8|11861.8|11843.8|0
1603838700000|2020-10-27 22:45:00|11862|11844|11861.1|11843.1|11863|11845|11861.1|11843.1|0
1603839000000|2020-10-27 22:50:00|11861.8|11843.8|11859.9|11841.9|11861.8|11843.8|11858.7|11840.7|0
1603839300000|2020-10-27 22:55:00|11860.2|11842.2|11861.1|11843.1|11863.6|11845.6|11859.9|11841.9|0
1603839600000|2020-10-27 23:00:00|11861.8|11843.8|11866.7|11848.7|11867.3|11849.3|11861.8|11843.8|0
1603839900000|2020-10-27 23:05:00|11867.3|11849.3|11866.7|11848.7|11868.2|11850.2|11866.1|11848.1|0
1603840200000|2020-10-27 23:10:00|11867.3|11849.3|11867.3|11849.3|11868.5|11850.5|11866.1|11848.1|0
1603840500000|2020-10-27 23:15:00|11867.9|11849.9|11867.9|11849.9|11868.5|11850.5|11867.9|11849.9|0
1603840800000|2020-10-27 23:20:00|11868.5|11850.5|11870.1|11852.1|11871.6|11853.6|11867.9|11849.9|0
1603841100000|2020-10-27 23:25:00|11870.4|11852.4|11870.7|11852.7|11871.3|11853.3|11870.1|11852.1|0
1603841400000|2020-10-27 23:30:00|11870.1|11852.1|11870.7|11852.7|11871.9|11853.9|11870.1|11852.1|0
1603841700000|2020-10-27 23:35:00|11870.4|11852.4|11873.2|11855.2|11873.2|11855.2|11870.1|11852.1|0
1603842000000|2020-10-27 23:40:00|11872.7|11854.7|11872.1|11854.1|11873.6|11855.6|11871.4|11853.4|0
1603842300000|2020-10-27 23:45:00|11871.4|11853.4|11869.5|11851.5|11871.7|11853.7|11868.9|11850.9|0
1603842600000|2020-10-27 23:50:00|11869.9|11851.9|11871.7|11853.7|11871.7|11853.7|11869.2|11851.2|0
1603842900000|2020-10-27 23:55:00|11871.1|11853.1|11874.2|11856.2|11876.6|11858.6|11871.1|11853.1|0
1603843200000|2020-10-28 00:00:00|11874.8|11856.8|11873|11855|11875.4|11857.4|11872.3|11854.3|0
1603843500000|2020-10-28 00:05:00|11872.3|11854.3|11868|11850|11874.2|11856.2|11863.7|11845.7|0
1603843800000|2020-10-28 00:10:00|11868.3|11850.3|11873|11855|11873.6|11855.6|11868.3|11850.3|0
1603844100000|2020-10-28 00:15:00|11873.2|11855.2|11873.6|11855.6|11876|11858|11872.3|11854.3|0
1603844400000|2020-10-28 00:20:00|11873|11855|11875.4|11857.4|11876|11858|11871.1|11853.1|0
1603844700000|2020-10-28 00:25:00|11876|11858|11874.8|11856.8|11876|11858|11873.6|11855.6|0
1603845000000|2020-10-28 00:30:00|11875.4|11857.4|11872.3|11854.3|11875.4|11857.4|11871.7|11853.7|0
1603845300000|2020-10-28 00:35:00|11872|11854|11866.3|11848.3|11872|11854|11865.1|11847.1|0
1603845600000|2020-10-28 00:40:00|11866.6|11848.6|11866|11848|11866.9|11848.9|11864.7|11846.7|0
1603845900000|2020-10-28 00:45:00|11865.4|11847.4|11869.4|11851.4|11869.4|11851.4|11862.9|11844.9|0
1603846200000|2020-10-28 00:50:00|11870|11852|11866.3|11848.3|11870|11852|11865.1|11847.1|0
1603846500000|2020-10-28 00:55:00|11866.9|11848.9|11866|11848|11867.5|11849.5|11863.5|11845.5|0
1603846800000|2020-10-28 01:00:00|11867.2|11849.2|11851.9|11841.9|11867.2|11851.4|11850.9|11841.9|84
1603847100000|2020-10-28 01:05:00|11852.2|11842.2|11852.9|11845.4|11854.9|11847.9|11849.4|11841.9|43
1603847400000|2020-10-28 01:10:00|11853.4|11846.9|11857.4|11849.9|11857.9|11849.9|11852.9|11845.4|51
1603847700000|2020-10-28 01:15:00|11856.9|11850.4|11846.4|11840.9|11860.4|11852.9|11843.9|11838.9|111
1603848000000|2020-10-28 01:20:00|11846.9|11841.4|11844.4|11837.4|11850.9|11844.9|11841.9|11835.4|63
1603848300000|2020-10-28 01:25:00|11843.9|11836.9|11846.4|11839.9|11846.4|11840.9|11841.9|11836.4|189
1603848600000|2020-10-28 01:30:00|11845.9|11838.4|11849.4|11844.9|11852.4|11847.4|11840.9|11835.4|230
1603848900000|2020-10-28 01:35:00|11849.9|11845.4|11849.9|11843.9|11864.9|11860.4|11846.9|11840.9|196
1603849200000|2020-10-28 01:40:00|11849.4|11844.9|11855.9|11848.9|11861.9|11854.9|11849.4|11844.4|87
1603849500000|2020-10-28 01:45:00|11856.4|11849.4|11849.4|11841.9|11857.4|11850.4|11848.9|11841.9|129
1603849800000|2020-10-28 01:50:00|11848.9|11841.4|11843.9|11836.9|11848.9|11841.9|11841.4|11835.4|105
1603850100000|2020-10-28 01:55:00|11843.4|11835.9|11848.9|11841.4|11850.9|11845.4|11842.9|11835.4|128
1603850400000|2020-10-28 02:00:00|11848.4|11840.9|11850.4|11843.4|11852.9|11846.4|11846.4|11838.9|152
1603850700000|2020-10-28 02:05:00|11849.9|11842.9|11841.9|11834.9|11850.4|11844.9|11840.4|11834.4|104
1603851000000|2020-10-28 02:10:00|11842.4|11834.4|11851.4|11846.9|11852.9|11846.9|11836.9|11830.4|200
1603851300000|2020-10-28 02:15:00|11852.9|11846.4|11847.4|11839.9|11854.9|11847.9|11844.4|11838.9|123
1603851600000|2020-10-28 02:20:00|11846.9|11840.4|11851.9|11843.9|11857.4|11849.9|11844.4|11838.9|76
1603851900000|2020-10-28 02:25:00|11852.4|11844.4|11845.9|11837.9|11853.4|11845.4|11844.4|11836.4|71
1603852200000|2020-10-28 02:30:00|11846.4|11838.4|11840.9|11833.9|11848.4|11842.4|11840.9|11833.9|157
1603852500000|2020-10-28 02:35:00|11840.4|11834.4|11850.9|11844.9|11851.4|11844.9|11839.9|11834.4|97
1603852800000|2020-10-28 02:40:00|11850.4|11844.4|11851.9|11845.9|11854.9|11849.9|11844.4|11838.4|373
1603853100000|2020-10-28 02:45:00|11850.9|11846.4|11860.4|11854.4|11862.9|11857.4|11849.4|11844.4|476
1603853400000|2020-10-28 02:50:00|11862.4|11855.4|11860.9|11855.9|11862.4|11857.4|11855.4|11850.9|151
1603853700000|2020-10-28 02:55:00|11860.4|11855.4|11859.9|11851.9|11862.9|11856.4|11857.4|11851.9|93
1603854000000|2020-10-28 03:00:00|11859.4|11852.4|11858.4|11851.9|11862.9|11856.9|11855.9|11850.9|206
1603854300000|2020-10-28 03:05:00|11858.9|11851.4|11857.9|11851.9|11860.9|11855.9|11854.9|11849.4|282
1603854600000|2020-10-28 03:10:00|11858.4|11852.9|11864.9|11859.9|11866.4|11860.4|11857.4|11852.4|408
1603854900000|2020-10-28 03:15:00|11865.4|11859.4|11868.9|11862.4|11868.9|11862.4|11863.9|11858.9|195
1603855200000|2020-10-28 03:20:00|11870.9|11862.9|11867.4|11860.4|11870.9|11864.4|11863.9|11859.4|86
1603855500000|2020-10-28 03:25:00|11866.9|11859.9|11870.9|11864.9|11872.9|11866.9|11866.4|11859.9|104
1603855800000|2020-10-28 03:30:00|11870.4|11862.4|11882.9|11875.9|11884.4|11879.4|11869.4|11862.4|400
1603856100000|2020-10-28 03:35:00|11879.9|11875.4|11878.4|11871.4|11884.4|11879.4|11875.9|11870.4|157
1603856400000|2020-10-28 03:40:00|11877.9|11873.4|11879.9|11873.4|11884.4|11877.9|11875.4|11870.9|245
1603856700000|2020-10-28 03:45:00|11878.9|11870.9|11864.9|11860.9|11878.9|11871.6|11854|11850|405608
1603857000000|2020-10-28 03:50:00|11865.1|11861.1|11886|11882|11887.5|11883.5|11861.2|11857.2|210300
1603857300000|2020-10-28 03:55:00|11887.6|11883.6|11909|11905|11915.7|11911.7|11886.2|11882.2|334800
1603857600000|2020-10-28 04:00:00|11907.9|11903.9|11905.2|11901.2|11920.5|11916.5|11899.9|11895.9|228825
1603857900000|2020-10-28 04:05:00|11904.5|11900.5|11897.9|11893.9|11907.9|11903.9|11894.5|11890.5|144150
1603858200000|2020-10-28 04:10:00|11897.5|11893.5|11893|11889|11906.7|11902.7|11889.6|11885.6|125700
1603858500000|2020-10-28 04:15:00|11894.9|11890.9|11894.2|11890.2|11902.9|11898.9|11892.9|11888.9|72375
1603858800000|2020-10-28 04:20:00|11893.9|11889.9|11898.2|11894.2|11900.9|11896.9|11890.9|11886.9|81300
1603859100000|2020-10-28 04:25:00|11898.9|11894.9|11880.3|11876.3|11899.9|11895.9|11870.8|11866.8|225450
1603859400000|2020-10-28 04:30:00|11879.3|11875.3|11858.1|11854.1|11879.4|11875.4|11855.9|11851.9|260025
1603859700000|2020-10-28 04:35:00|11858|11854|11868.6|11864.6|11882.8|11878.8|11857.9|11853.9|132900
1603860000000|2020-10-28 04:40:00|11867.9|11863.9|11882.3|11878.3|11885.7|11881.7|11865|11861|81225
1603860300000|2020-10-28 04:45:00|11881.2|11877.2|11879.1|11875.1|11892.1|11888.1|11874.1|11870.1|102750
1603860600000|2020-10-28 04:50:00|11879.2|11875.2|11872|11868|11879.2|11875.2|11868.5|11864.5|70950
1603860900000|2020-10-28 04:55:00|11872.2|11868.2|11872.3|11868.3|11874.7|11870.7|11866.1|11862.1|49125
1603861200000|2020-10-28 05:00:00|11873|11869|11867.2|11863.2|11878.6|11874.6|11860.4|11856.4|71550
1603861500000|2020-10-28 05:05:00|11866.8|11862.8|11845.1|11841.1|11866.8|11862.8|11836.2|11832.2|136125
1603861800000|2020-10-28 05:10:00|11845|11841|11835.4|11831.4|11849.4|11845.4|11830.5|11826.5|63900
1603862100000|2020-10-28 05:15:00|11835.6|11831.6|11831|11827|11835.6|11831.6|11818.8|11814.8|82800
1603862400000|2020-10-28 05:20:00|11831.1|11827.1|11827.7|11823.7|11831.6|11827.6|11820.6|11816.6|42825
1603862700000|2020-10-28 05:25:00|11827.4|11823.4|11819.4|11815.4|11833|11829|11819.4|11815.4|73425
1603863000000|2020-10-28 05:30:00|11819.3|11815.3|11834.3|11830.3|11841.4|11837.4|11816.7|11812.7|55875
1603863300000|2020-10-28 05:35:00|11834.4|11830.4|11831.8|11827.8|11837.3|11833.3|11827.5|11823.5|38925
1603863600000|2020-10-28 05:40:00|11831.7|11827.7|11818.9|11814.9|11831.8|11827.8|11818.9|11814.9|35400
1603863900000|2020-10-28 05:45:00|11819.2|11815.2|11830.4|11826.4|11833.8|11829.8|11818.1|11814.1|36000
1603864200000|2020-10-28 05:50:00|11830.6|11826.6|11836.5|11832.5|11842.2|11838.2|11829.7|11825.7|115950
1603864500000|2020-10-28 05:55:00|11836.9|11832.9|11847.9|11843.9|11847.9|11843.9|11836.6|11832.6|111675
1603864800000|2020-10-28 06:00:00|11846.3|11842.3|11846.2|11842.2|11853|11849|11842.7|11838.7|169125
1603865100000|2020-10-28 06:05:00|11846.1|11842.1|11842.8|11838.8|11848.4|11844.4|11841.5|11837.5|35775
1603865400000|2020-10-28 06:10:00|11844.1|11840.1|11831.8|11827.8|11845.3|11841.3|11831.3|11827.3|46425
1603865700000|2020-10-28 06:15:00|11832.4|11828.4|11842|11838|11842.6|11838.6|11825.7|11821.7|61050
1603866000000|2020-10-28 06:20:00|11842.4|11838.4|11840|11836|11846.3|11842.3|11839.5|11835.5|53625
1603866300000|2020-10-28 06:25:00|11839.7|11835.7|11845.2|11841.2|11847.6|11843.6|11835.5|11831.5|31725
1603866600000|2020-10-28 06:30:00|11845.5|11841.5|11843.9|11839.9|11851.4|11847.4|11843.5|11839.5|53100
1603866900000|2020-10-28 06:35:00|11843.7|11839.7|11844.8|11840.8|11846.5|11842.5|11836.5|11832.5|34050
1603867200000|2020-10-28 06:40:00|11845.3|11841.3|11841.2|11837.2|11847.5|11843.5|11840.5|11836.5|45525
1603867500000|2020-10-28 06:45:00|11840.9|11836.9|11849.4|11845.4|11850.1|11846.1|11839.7|11835.7|37275
1603867800000|2020-10-28 06:50:00|11849.2|11845.2|11841.3|11837.3|11860.8|11856.8|11841.2|11837.2|78075
1603868100000|2020-10-28 06:55:00|11838.9|11834.9|11795.5|11791.5|11838.9|11834.9|11785.5|11781.5|206175
1603868400000|2020-10-28 07:00:00|11795.4|11791.4|11784.4|11780.4|11795.4|11791.4|11777.1|11773.1|147000
1603868700000|2020-10-28 07:05:00|11783.5|11779.5|11755.1|11751.1|11783.5|11779.5|11755.1|11751.1|110325
1603869000000|2020-10-28 07:10:00|11756.2|11752.2|11761.2|11757.2|11769.4|11765.4|11755.6|11751.6|121500
1603869300000|2020-10-28 07:15:00|11760.8|11756.8|11750.1|11746.1|11766.8|11762.8|11746.9|11742.9|97575
1603869600000|2020-10-28 07:20:00|11751.1|11747.1|11738.3|11734.3|11751.1|11747.1|11734.2|11730.2|144975
1603869900000|2020-10-28 07:25:00|11738.8|11734.8|11746.8|11742.8|11750.5|11746.5|11730.8|11726.8|127200
1603870200000|2020-10-28 07:30:00|11750.4|11746.4|11755.3|11751.3|11760.5|11756.5|11743.4|11739.4|104100
1603870500000|2020-10-28 07:35:00|11755.4|11751.4|11740.5|11736.5|11755.4|11751.4|11739.5|11735.5|69225
1603870800000|2020-10-28 07:40:00|11740.1|11736.1|11741|11737|11749.6|11745.6|11739.4|11735.4|49125
1603871100000|2020-10-28 07:45:00|11740.9|11736.9|11758.4|11754.4|11762|11758|11740.7|11736.7|58125
1603871400000|2020-10-28 07:50:00|11758.8|11754.8|11760.4|11756.4|11769.8|11765.8|11758.7|11754.7|69600
1603871700000|2020-10-28 07:55:00|11760.1|11756.1|11744.1|11740.1|11765.9|11761.9|11737.6|11733.6|56100
1603872000000|2020-10-28 08:00:00|11745.1|11741.1|11751.1|11747.1|11756.5|11752.5|11742.4|11738.4|41100
1603872300000|2020-10-28 08:05:00|11751.6|11747.6|11748.7|11744.7|11762.2|11758.2|11742.7|11738.7|56700
1603872600000|2020-10-28 08:10:00|11748.5|11744.5|11718.4|11714.4|11748.7|11744.7|11716.3|11712.3|207525
1603872900000|2020-10-28 08:15:00|11718.2|11714.2|11721|11717|11727.9|11723.9|11711.9|11707.9|65925
1603873200000|2020-10-28 08:20:00|11721.8|11717.8|11721.4|11717.4|11726.7|11722.7|11711.3|11707.3|50400
1603873500000|2020-10-28 08:25:00|11721.5|11717.5|11700.5|11696.5|11721.5|11717.5|11697.2|11693.2|101025
1603873800000|2020-10-28 08:30:00|11699.5|11695.5|11688.1|11684.1|11702.1|11698.1|11682.9|11678.9|159300
1603874100000|2020-10-28 08:35:00|11687.8|11683.8|11701.8|11697.8|11703.8|11699.8|11685.6|11681.6|134025
1603874400000|2020-10-28 08:40:00|11703.2|11699.2|11727|11723|11732.7|11728.7|11696.7|11692.7|75225
1603874700000|2020-10-28 08:45:00|11728.4|11724.4|11719.4|11715.4|11731|11727|11711.2|11707.2|56700
1603875000000|2020-10-28 08:50:00|11719.6|11715.6|11728.2|11724.2|11742.2|11738.2|11719.6|11715.6|71400
1603875300000|2020-10-28 08:55:00|11730.1|11726.1|11739.5|11735.5|11747.1|11743.1|11724.7|11720.7|58725
1603875600000|2020-10-28 09:00:00|11738.6|11734.6|11710.7|11706.7|11743.8|11739.8|11710.7|11706.7|59700
1603875900000|2020-10-28 09:05:00|11709.2|11705.2|11733.5|11729.5|11740.7|11736.7|11707.7|11703.7|73875
1603876200000|2020-10-28 09:10:00|11733|11729|11741.5|11737.5|11752.7|11748.7|11730.4|11726.4|61650
1603876500000|2020-10-28 09:15:00|11741.6|11737.6|11740.1|11736.1|11751.7|11747.7|11735.8|11731.8|50175
1603876800000|2020-10-28 09:20:00|11740|11736|11728.4|11724.4|11743.1|11739.1|11725.8|11721.8|40425
1603877100000|2020-10-28 09:25:00|11728.3|11724.3|11732.5|11728.5|11739.3|11735.3|11728.3|11724.3|43425
1603877400000|2020-10-28 09:30:00|11733|11729|11724.2|11720.2|11744.8|11740.8|11719.2|11715.2|75600
1603877700000|2020-10-28 09:35:00|11725.8|11721.8|11728.2|11724.2|11730|11726|11723|11719|48000
1603878000000|2020-10-28 09:40:00|11727.8|11723.8|11727.5|11723.5|11730.6|11726.6|11717.9|11713.9|82050
1603878300000|2020-10-28 09:45:00|11727.6|11723.6|11733.7|11729.7|11736.7|11732.7|11727.1|11723.1|86850
1603878600000|2020-10-28 09:50:00|11733.5|11729.5|11731.5|11727.5|11734.4|11730.4|11728.3|11724.3|68775
1603878900000|2020-10-28 09:55:00|11731.7|11727.7|11727.5|11723.5|11735.4|11731.4|11727.5|11723.5|144075
1603879200000|2020-10-28 10:00:00|11719.7|11714.2|11727.2|11722.2|11729.2|11724.2|11719.7|11714.2|287
1603879500000|2020-10-28 10:05:00|11726.7|11721.7|11729.2|11721.2|11731.5|11722.2|11722.7|11718.2|192
1603879800000|2020-10-28 10:10:00|11735.1|11717.1|11735.3|11717.3|11735.9|11717.9|11731.9|11713.9|5860681
1603880100000|2020-10-28 10:15:00|11734.7|11716.7|11736.4|11718.4|11738.9|11720.9|11731|11713|0
1603880400000|2020-10-28 10:20:00|11735.8|11717.8|11740|11722|11744.3|11726.3|11735.2|11717.2|0
1603880700000|2020-10-28 10:25:00|11739.7|11721.7|11730.3|11712.3|11740|11722|11729.3|11711.3|0
1603881000000|2020-10-28 10:30:00|11730.9|11712.9|11732.7|11714.7|11738.3|11720.3|11729.7|11711.7|0
1603881300000|2020-10-28 10:35:00|11733.3|11715.3|11737.6|11719.6|11738.9|11720.9|11730.3|11712.3|0
1603881600000|2020-10-28 10:40:00|11737|11719|11723.7|11716.7|11737.6|11722.2|11721.2|11716|113
1603881900000|2020-10-28 10:45:00|11721.7|11717.2|11720.7|11715.7|11724.2|11717.7|11720.2|11715.7|75
1603882200000|2020-10-28 10:50:00|11720.2|11714.2|11714.2|11708.2|11720.7|11715.7|11712.2|11706.7|134
1603882500000|2020-10-28 10:55:00|11713.7|11708.7|11701.7|11696.7|11714.2|11708.7|11701.7|11695.7|88
1603882800000|2020-10-28 11:00:00|11701.2|11697.2|11713.2|11707.2|11714.7|11709.7|11700.2|11694.7|64
1603883100000|2020-10-28 11:05:00|11712.7|11706.2|11699.2|11692.7|11712.7|11706.2|11697.2|11691.7|207
1603883400000|2020-10-28 11:10:00|11698.7|11690.7|11700.2|11693.7|11700.2|11694.7|11692.2|11686.7|13
1603883700000|2020-10-28 11:15:00|11699.7|11694.2|11707.7|11701.2|11708.7|11702.7|11698.7|11693.7|1
1603884000000|2020-10-28 11:20:00|11708.7|11701.7|11708.7|11702.2|11711.7|11705.7|11705.2|11699.2|3
1603884300000|2020-10-28 11:25:00|11707.2|11702.7|11706.7|11700.2|11709.7|11703.7|11704.7|11697.7|0
1603884600000|2020-10-28 11:30:00|11706.2|11700.7|11712.7|11707.2|11713.2|11707.2|11701.2|11695.7|16
1603884900000|2020-10-28 11:35:00|11713.2|11705.7|11703.7|11698.7|11713.2|11707.2|11702.7|11697.7|11
1603885200000|2020-10-28 11:40:00|11702.2|11698.2|11715.2|11709.7|11715.2|11710.2|11701.2|11696.2|35
1603885500000|2020-10-28 11:45:00|11716.7|11710.2|11722.2|11717.2|11722.7|11717.7|11713.7|11707.7|191
1603885800000|2020-10-28 11:50:00|11723.2|11717.7|11721.2|11715.2|11724.2|11718.7|11717.2|11711.7|56
1603886100000|2020-10-28 11:55:00|11722.2|11715.7|11715.7|11710.2|11723.2|11717.7|11712.7|11707.2|37
1603886400000|2020-10-28 12:00:00|11715.2|11709.2|11711.7|11705.7|11715.7|11710.2|11703.7|11697.7|15
1603886700000|2020-10-28 12:05:00|11712.2|11706.7|11712.7|11706.7|11715.2|11709.2|11705.2|11699.7|6
1603887000000|2020-10-28 12:10:00|11712.2|11705.7|11706.7|11700.2|11712.2|11705.7|11705.7|11700.2|31
1603887300000|2020-10-28 12:15:00|11706.2|11699.7|11706.2|11701.2|11709.2|11703.2|11701.2|11695.7|834
1603887600000|2020-10-28 12:20:00|11706.7|11700.2|11709.7|11704.7|11711.2|11705.7|11702.7|11697.2|50
1603887900000|2020-10-28 12:25:00|11709.2|11704.2|11709.7|11704.7|11711.7|11705.7|11707.7|11702.7|198
1603888200000|2020-10-28 12:30:00|11710.7|11704.2|11696.7|11690.7|11710.7|11704.7|11695.2|11689.7|11
1603888500000|2020-10-28 12:35:00|11696.2|11690.2|11680.7|11675.7|11696.7|11690.2|11677.2|11672.2|83
1603888800000|2020-10-28 12:40:00|11681.2|11676.2|11673.7|11669.2|11681.2|11676.2|11673.7|11669.2|57
1603889100000|2020-10-28 12:45:00|11674.7|11669.7|11671.7|11666.2|11676.2|11671.2|11667.7|11661.7|126
1603889400000|2020-10-28 12:50:00|11672.7|11667.2|11681.7|11676.2|11683.2|11677.2|11670.2|11664.7|50
1603889700000|2020-10-28 12:55:00|11683.2|11677.2|11683.7|11678.2|11685.2|11679.2|11674.7|11668.7|83
1603890000000|2020-10-28 13:00:00|11683.2|11678.7|11689.7|11684.2|11694.7|11688.2|11682.7|11677.7|119
1603890300000|2020-10-28 13:05:00|11689.2|11683.7|11693.2|11687.7|11694.7|11689.2|11687.2|11682.2|84
1603890600000|2020-10-28 13:10:00|11693.7|11688.2|11688.2|11682.2|11694.2|11688.7|11686.2|11681.2|79
1603890900000|2020-10-28 13:15:00|11687.2|11682.7|11671.2|11666.2|11687.2|11683.2|11669.2|11664.2|180
1603891200000|2020-10-28 13:20:00|11672.2|11666.7|11674.2|11668.7|11674.2|11669.2|11667.2|11662.2|177
1603891500000|2020-10-28 13:25:00|11673.7|11669.2|11684.2|11678.2|11684.7|11679.2|11669.2|11664.2|150
1603891800000|2020-10-28 13:30:00|11682.2|11677.7|11680.7|11673.7|11686.2|11681.2|11668.2|11662.2|195
1603892100000|2020-10-28 13:35:00|11681.2|11674.7|11705.2|11699.7|11707.2|11700.2|11676.2|11670.7|383
1603892400000|2020-10-28 13:40:00|11704.7|11699.2|11703.7|11697.2|11711.7|11706.2|11691.7|11686.2|243
1603892700000|2020-10-28 13:45:00|11703.2|11695.2|11696.7|11690.7|11706.7|11701.2|11691.2|11685.7|112
1603893000000|2020-10-28 13:50:00|11697.2|11691.2|11685|11675|11698.2|11691.7|11679.7|11670.2|151
1603893300000|2020-10-28 13:55:00|11685.2|11675.2|11693.7|11687.7|11696.2|11689.2|11679.7|11671.7|69
1603893600000|2020-10-28 14:00:00|11693.2|11686.7|11680.2|11674.2|11700.7|11694.2|11679.7|11673.7|121
1603893900000|2020-10-28 14:05:00|11679.7|11673.7|11671.2|11665.2|11686.2|11679.7|11670.7|11664.7|186
1603894200000|2020-10-28 14:10:00|11670.7|11664.7|11664.7|11659.2|11673.7|11667.7|11659.7|11654.2|272
1603894500000|2020-10-28 14:15:00|11664.2|11658.7|11650.7|11644.7|11667.7|11661.2|11650.7|11644.2|241
1603894800000|2020-10-28 14:20:00|11651.2|11645.2|11643.2|11637.7|11656.7|11650.7|11642.2|11637.7|467
1603895100000|2020-10-28 14:25:00|11643.7|11638.7|11638.7|11633.2|11649.7|11643.7|11631.2|11624.7|312
1603895400000|2020-10-28 14:30:00|11639.7|11633.7|11644.7|11639.7|11652.2|11645.2|11635.7|11626.5|493
1603895700000|2020-10-28 14:35:00|11644.2|11639.2|11640.7|11635.2|11656.2|11649.7|11639.2|11632.7|193
1603896000000|2020-10-28 14:40:00|11640.2|11635.7|11646.7|11639.7|11650.2|11644.7|11638.2|11632.7|211
1603896300000|2020-10-28 14:45:00|11647.7|11639.2|11633.7|11628.2|11649.2|11643.7|11632.7|11627.2|81
1603896600000|2020-10-28 14:50:00|11633.2|11628.7|11635.2|11628.7|11638.7|11632.7|11621.2|11616.2|173
1603896900000|2020-10-28 14:55:00|11634.7|11627.7|11639.2|11633.2|11643.2|11636.7|11618.7|11612.7|77
1603897200000|2020-10-28 15:00:00|11638.2|11631.2|11619.2|11613.2|11642.2|11636.7|11617.2|11611.2|182
1603897500000|2020-10-28 15:05:00|11620.2|11613.7|11640.7|11635.2|11650.2|11645.2|11620.2|11613.7|337
1603897800000|2020-10-28 15:10:00|11640.2|11634.7|11653.2|11647.2|11656.7|11651.2|11637.2|11631.2|215
1603898100000|2020-10-28 15:15:00|11652.7|11647.7|11643.7|11638.2|11656.2|11650.2|11638.7|11632.7|69
1603898400000|2020-10-28 15:20:00|11646.2|11638.7|11636.7|11630.7|11651.2|11645.2|11630.2|11624.2|94
1603898700000|2020-10-28 15:25:00|11637.7|11630.2|11637.2|11629.2|11641.2|11636.2|11630.7|11625.7|83
1603899000000|2020-10-28 15:30:00|11636.7|11628.2|11634.7|11629.2|11636.7|11629.2|11627.7|11622.7|265
1603899300000|2020-10-28 15:35:00|11635.7|11629.7|11641.2|11636.2|11646.2|11640.2|11634.7|11628.7|247
1603899600000|2020-10-28 15:40:00|11640.2|11635.2|11651.2|11646.7|11655.7|11650.2|11635.7|11630.2|145
1603899900000|2020-10-28 15:45:00|11652.7|11646.2|11656.7|11651.7|11660.7|11655.2|11650.7|11645.2|148
1603900200000|2020-10-28 15:50:00|11657.7|11652.2|11659.7|11655.2|11661.7|11657.2|11650.7|11644.7|205
1603900500000|2020-10-28 15:55:00|11659.2|11654.2|11659.2|11653.7|11665.7|11660.7|11654.2|11648.7|163
1603900800000|2020-10-28 16:00:00|11658.7|11652.7|11665.2|11658.7|11668.2|11662.2|11658.2|11652.7|10
1603901100000|2020-10-28 16:05:00|11666.2|11659.2|11669.7|11663.2|11675.7|11669.7|11661.2|11654.7|21
1603901400000|2020-10-28 16:10:00|11669.2|11662.2|11666.7|11660.2|11675.7|11670.2|11665.2|11658.2|216
1603901700000|2020-10-28 16:15:00|11667.7|11660.7|11664.7|11657.7|11671.2|11665.2|11663.7|11657.7|47
1603902000000|2020-10-28 16:20:00|11665.7|11658.2|11656.7|11651.2|11665.7|11660.2|11652.7|11647.7|35
1603902300000|2020-10-28 16:25:00|11658.7|11651.7|11652.7|11647.7|11661.2|11655.7|11649.7|11643.7|98
1603902600000|2020-10-28 16:30:00|11653.7|11648.2|11654.7|11649.7|11656.2|11650.7|11651.2|11645.7|118
1603902900000|2020-10-28 16:35:00|11656.7|11650.2|11641.2|11636.2|11659.2|11653.7|11640.7|11636.2|103
1603903200000|2020-10-28 16:40:00|11640.7|11634.7|11634.2|11629.2|11642.7|11637.2|11630.2|11625.2|183
1603903500000|2020-10-28 16:45:00|11633.7|11628.7|11624.2|11619.2|11635.7|11630.2|11624.2|11618.7|253
1603903800000|2020-10-28 16:50:00|11623.7|11621.2|11628.2|11622.7|11632.7|11627.7|11622.7|11617.7|113
1603904100000|2020-10-28 16:55:00|11627.7|11623.2|11626.7|11621.2|11635.7|11630.7|11626.2|11620.7|865
1603904400000|2020-10-28 17:00:00|11625.7|11620.2|11621.2|11615.2|11628.7|11623.2|11619.7|11614.7|89
1603904700000|2020-10-28 17:05:00|11622.2|11615.7|11617.7|11612.7|11624.2|11618.7|11616.7|11611.2|106
1603905000000|2020-10-28 17:10:00|11617.2|11611.2|11610.7|11605.2|11620.2|11614.7|11608.7|11603.2|108
1603905300000|2020-10-28 17:15:00|11610.2|11605.7|11617.2|11611.7|11617.2|11612.2|11606.7|11601.2|217
1603905600000|2020-10-28 17:20:00|11616.7|11611.2|11611.7|11606.2|11616.7|11612.2|11607.7|11602.2|202
1603905900000|2020-10-28 17:25:00|11612.7|11605.7|11623.2|11618.2|11624.7|11618.2|11612.7|11605.7|133
1603906200000|2020-10-28 17:30:00|11622.2|11617.7|11625.7|11621.2|11627.7|11622.2|11618.2|11611.7|80
1603906500000|2020-10-28 17:35:00|11626.7|11621.7|11625.7|11619.7|11632.7|11628.2|11624.7|11619.2|105
1603906800000|2020-10-28 17:40:00|11626.7|11621.7|11617.2|11610.7|11627.7|11621.7|11614.7|11609.2|5
1603907100000|2020-10-28 17:45:00|11617.7|11611.2|11622.2|11615.2|11625.7|11618.2|11617.2|11611.2|18
1603907400000|2020-10-28 17:50:00|11621.7|11614.2|11632.7|11627.2|11632.7|11627.2|11618.7|11613.2|52
1603907700000|2020-10-28 17:55:00|11632.2|11626.7|11636.7|11631.2|11638.2|11632.2|11630.2|11624.2|175
1603908000000|2020-10-28 18:00:00|11636.2|11630.7|11630.2|11622.2|11636.2|11630.7|11624.2|11617.7|24
1603908300000|2020-10-28 18:05:00|11629.7|11621.7|11628.7|11622.2|11633.7|11626.2|11626.2|11621.2|6
1603908600000|2020-10-28 18:10:00|11628.2|11621.2|11618.7|11612.2|11629.2|11622.2|11616.7|11609.7|57
1603908900000|2020-10-28 18:15:00|11618.2|11610.7|11620.2|11613.7|11623.7|11617.2|11612.7|11606.7|13
1603909200000|2020-10-28 18:20:00|11619.7|11612.7|11641.2|11634.7|11641.2|11634.7|11619.2|11612.7|160
1603909500000|2020-10-28 18:25:00|11640.7|11635.2|11646.2|11639.2|11646.7|11639.7|11636.7|11630.7|58
1603909800000|2020-10-28 18:30:00|11645.7|11639.7|11640.7|11633.2|11650.7|11644.7|11638.2|11632.7|20
1603910100000|2020-10-28 18:35:00|11641.2|11633.7|11630.2|11623.7|11641.2|11633.7|11627.7|11621.7|30
1603910400000|2020-10-28 18:40:00|11629.7|11623.2|11634.7|11628.2|11639.7|11632.7|11628.7|11622.2|9
1603910700000|2020-10-28 18:45:00|11633.7|11627.7|11635.7|11629.2|11640.2|11633.2|11631.2|11624.7|10
1603911000000|2020-10-28 18:50:00|11635.2|11628.7|11626.7|11620.7|11640.2|11634.2|11626.2|11620.7|41
1603911300000|2020-10-28 18:55:00|11626.2|11621.2|11647.2|11641.2|11652.7|11647.2|11626.2|11621.2|92
1603911600000|2020-10-28 19:00:00|11648.2|11643.7|11643.2|11637.2|11649.2|11644.2|11639.7|11634.7|133
1603911900000|2020-10-28 19:05:00|11642.7|11636.7|11644.7|11638.7|11650.2|11644.2|11640.7|11635.2|14
1603912200000|2020-10-28 19:10:00|11644.2|11639.2|11642.7|11636.7|11646.7|11640.2|11636.2|11630.7|15
1603912500000|2020-10-28 19:15:00|11641.7|11636.2|11637.2|11632.2|11641.7|11636.2|11637.2|11632.2|8
1603912800000|2020-10-28 19:20:00|11636.7|11630.7|11649.7|11642.7|11651.2|11646.2|11633.7|11628.7|41
1603913100000|2020-10-28 19:25:00|11649.2|11642.2|11636.7|11631.2|11649.2|11642.7|11636.7|11631.2|18
1603913400000|2020-10-28 19:30:00|11637.7|11631.7|11650.7|11644.2|11658.7|11653.7|11637.7|11631.7|82
1603913700000|2020-10-28 19:35:00|11651.2|11644.7|11635.7|11629.7|11651.2|11645.7|11635.7|11629.7|21
1603914000000|2020-10-28 19:40:00|11637.2|11630.2|11639.7|11633.2|11643.7|11637.7|11636.2|11630.2|20
1603914300000|2020-10-28 19:45:00|11639.2|11633.7|11633.7|11627.2|11640.7|11635.2|11627.7|11622.7|96
1603914600000|2020-10-28 19:50:00|11633.2|11624.2|11624.7|11618.2|11636.2|11629.7|11622.2|11617.7|334
1603914900000|2020-10-28 19:55:00|11624.2|11617.7|11602.7|11597.2|11624.7|11618.7|11601.2|11595.7|458
1603915200000|2020-10-28 20:00:00|11603.7|11596.7|11610.7|11604.7|11614.2|11609.2|11603.7|11596.7|31
1603915500000|2020-10-28 20:05:00|11608.2|11603.7|11610.2|11603.7|11611.2|11605.2|11606.2|11601.2|39
1603915800000|2020-10-28 20:10:00|11611.2|11604.2|11609.2|11602.7|11612.2|11606.2|11608.7|11602.7|19
1603916100000|2020-10-28 20:15:00|11610.2|11604.2|11612.7|11607.2|11612.7|11607.2|11610.2|11604.2|7
1603916400000|2020-10-28 20:20:00|11612.2|11605.2|11613.7|11607.7|11613.7|11608.2|11612.2|11605.2|5
1603916700000|2020-10-28 20:25:00|11614.7|11608.2|11615.2|11609.7|11615.7|11610.2|11614.2|11607.2|2
1603917000000|2020-10-28 20:30:00|11615.7|11610.2|11626.2|11619.7|11626.2|11620.2|11615.7|11610.2|7
1603917300000|2020-10-28 20:35:00|11625.7|11620.2|11624.7|11617.7|11626.2|11620.2|11624.2|11617.7|2
1603917600000|2020-10-28 20:40:00|11625.2|11618.2|11626.7|11617.7|11628.7|11620.2|11625.2|11617.2|99
1603917900000|2020-10-28 20:45:00|11627.2|11621.7|11620.2|11610.2|11628.2|11621.7|11620.2|11610.2|12
1603918200000|2020-10-28 20:50:00|11617.2|11607.2|11620.2|11610.2|11620.2|11610.2|11613.2|11603.2|13
1603918500000|2020-10-28 20:55:00|11619.7|11609.7|11620|11610|11621|11611|11618.2|11608.2|47
1603918800000|2020-10-28 21:00:00|11620.2|11610.2|11620.5|11610.5|11621|11611|11620.2|11610.2|0
1603919100000|2020-10-28 21:05:00|11623|11613|11620.5|11610.5|11623|11613|11620.5|11610.5|0
1603919400000|2020-10-28 21:10:00|11620.7|11610.7|11633.5|11615.5|11633.5|11615.5|11619.5|11609.5|5918999
1603919700000|2020-10-28 21:15:00|11633.4|11615.4|11631.8|11613.8|11634|11616|11631.5|11613.5|0
1603920000000|2020-10-28 21:20:00|11631.3|11613.3|11632.8|11614.8|11632.8|11614.8|11630.9|11612.9|0
1603920300000|2020-10-28 21:25:00|11632.6|11614.6|11634.6|11616.6|11634.6|11616.6|11632.6|11614.6|0
1603920600000|2020-10-28 21:30:00|11634.7|11616.7|11637.1|11619.1|11638.9|11620.9|11634.7|11616.7|0
1603920900000|2020-10-28 21:35:00|11636.7|11618.7|11637.9|11619.9|11640.2|11622.2|11636|11618|0
1603921200000|2020-10-28 21:40:00|11636.4|11618.4|11635.2|11617.2|11636.5|11618.5|11634.9|11616.9|0
1603921500000|2020-10-28 21:45:00|11636|11618|11635.7|11617.7|11636.6|11618.6|11635.3|11617.3|0
1603921800000|2020-10-28 21:50:00|11635.5|11617.5|11635.9|11617.9|11636.1|11618.1|11635.5|11617.5|0
1603922100000|2020-10-28 21:55:00|11635.4|11617.4|11637.1|11619.1|11638.7|11620.7|11634.2|11616.2|0
1603922400000|2020-10-28 22:00:00|11641.5|11623.5|11641.5|11623.5|11643.4|11625.4|11634.7|11616.7|0
1603922700000|2020-10-28 22:05:00|11641.2|11623.2|11648.7|11630.7|11651.1|11633.1|11641.2|11623.2|0
1603923000000|2020-10-28 22:10:00|11649|11631|11644.7|11626.7|11649|11631|11641.6|11623.6|0
1603923300000|2020-10-28 22:15:00|11645|11627|11647.2|11629.2|11648.4|11630.4|11642.2|11624.2|0
1603923600000|2020-10-28 22:20:00|11647.5|11629.5|11652|11634|11652.3|11634.3|11644.7|11626.7|0
1603923900000|2020-10-28 22:25:00|11651.7|11633.7|11652.4|11634.4|11654.1|11636.1|11650.4|11632.4|0
1603924200000|2020-10-28 22:30:00|11653.1|11635.1|11655.7|11637.7|11658|11640|11653.1|11635.1|0
1603924500000|2020-10-28 22:35:00|11655.1|11637.1|11655.1|11637.1|11655.7|11637.7|11654.5|11636.5|0
1603924800000|2020-10-28 22:40:00|11655.7|11637.7|11653.9|11635.9|11655.7|11637.7|11653.9|11635.9|0
1603925100000|2020-10-28 22:45:00|11654.5|11636.5|11647|11629|11655.7|11637.7|11647|11629|0
1603925400000|2020-10-28 22:50:00|11647.6|11629.6|11651.4|11633.4|11651.4|11633.4|11647.6|11629.6|0
1603925700000|2020-10-28 22:55:00|11651|11633|11654.5|11636.5|11657|11639|11651|11633|0
1603926000000|2020-10-28 23:00:00|11654.1|11636.1|11655.1|11637.1|11655.7|11637.7|11651.7|11633.7|0
1603926300000|2020-10-28 23:05:00|11655.4|11637.4|11651.1|11633.1|11656.3|11638.3|11650.4|11632.4|0
1603926600000|2020-10-28 23:10:00|11651.7|11633.7|11650.2|11632.2|11654.2|11636.2|11648|11630|0
1603926900000|2020-10-28 23:15:00|11650.5|11632.5|11646.8|11628.8|11650.5|11632.5|11646.8|11628.8|0
1603927200000|2020-10-28 23:20:00|11646.5|11628.5|11642.4|11624.4|11647.4|11629.4|11633.7|11615.7|0
1603927500000|2020-10-28 23:25:00|11642.1|11624.1|11639|11621|11643|11625|11636.2|11618.2|0
1603927800000|2020-10-28 23:30:00|11639.3|11621.3|11644|11626|11644.3|11626.3|11638.1|11620.1|0
1603928100000|2020-10-28 23:35:00|11644.3|11626.3|11646.8|11628.8|11647.4|11629.4|11642.4|11624.4|0
1603928400000|2020-10-28 23:40:00|11646.5|11628.5|11646.8|11628.8|11646.8|11628.8|11644.9|11626.9|0
1603928700000|2020-10-28 23:45:00|11650.5|11632.5|11652.4|11634.4|11653.6|11635.6|11648.6|11630.6|0
1603929000000|2020-10-28 23:50:00|11652.7|11634.7|11652.7|11634.7|11654.2|11636.2|11652|11634|0
1603929300000|2020-10-28 23:55:00|11653|11635|11655.4|11637.4|11656.7|11638.7|11653|11635|0
1603929600000|2020-10-29 00:00:00|11654.8|11636.8|11658.8|11640.8|11663.7|11645.7|11649.2|11631.2|0
1603929900000|2020-10-29 00:05:00|11658.1|11640.1|11659.7|11641.7|11662.2|11644.2|11653.2|11635.2|0
1603930200000|2020-10-29 00:10:00|11660|11642|11657.5|11639.5|11660|11642|11654.4|11636.4|0
1603930500000|2020-10-29 00:15:00|11657.8|11639.8|11658.5|11640.5|11659.7|11641.7|11652.9|11634.9|0
1603930800000|2020-10-29 00:20:00|11659.1|11641.1|11667.9|11649.9|11668.6|11650.6|11658.1|11640.1|0
1603931100000|2020-10-29 00:25:00|11668.5|11650.5|11668.8|11650.8|11675.3|11657.3|11667.6|11649.6|0
1603931400000|2020-10-29 00:30:00|11668.2|11650.2|11665|11647|11670.1|11652.1|11663.7|11645.7|0
1603931700000|2020-10-29 00:35:00|11664.4|11646.4|11669|11651|11671.2|11653.2|11663.7|11645.7|0
1603932000000|2020-10-29 00:40:00|11668.7|11650.7|11671.2|11653.2|11671.8|11653.8|11667.5|11649.5|0
1603932300000|2020-10-29 00:45:00|11671.5|11653.5|11673.2|11655.2|11674.1|11656.1|11670.7|11652.7|0
1603932600000|2020-10-29 00:50:00|11673.5|11655.5|11665.6|11647.6|11676.3|11658.3|11663.1|11645.1|0
1603932900000|2020-10-29 00:55:00|11665.9|11647.9|11663.1|11645.1|11667.7|11649.7|11662.5|11644.5|0
1603933200000|2020-10-29 01:00:00|11662.8|11644.8|11653.5|11646.5|11662.8|11653|11637.3|11627.3|223
1603933500000|2020-10-29 01:05:00|11653|11643|11649.5|11644.5|11653.5|11646.5|11646.5|11641|115
1603933800000|2020-10-29 01:10:00|11651|11645.5|11654|11648|11656|11651|11649.5|11643.5|129
1603934100000|2020-10-29 01:15:00|11653.5|11646|11645|11639|11654|11648.5|11642|11636.5|255
1603934400000|2020-10-29 01:20:00|11644.5|11637.5|11649|11642|11653|11646.5|11639.5|11633.5|260
1603934700000|2020-10-29 01:25:00|11649.5|11642.5|11657|11651|11659|11653.5|11648.5|11642.5|202
1603935000000|2020-10-29 01:30:00|11657.5|11652.5|11656|11649.5|11675|11669.5|11652|11646.5|406
1603935300000|2020-10-29 01:35:00|11656.5|11650|11650|11643.5|11658|11652|11637|11631.5|251
1603935600000|2020-10-29 01:40:00|11649.5|11642.5|11667.5|11661.5|11668.5|11661.5|11649|11642.5|404
1603935900000|2020-10-29 01:45:00|11667|11659.5|11678|11672.5|11678|11672.5|11662|11656.5|228
1603936200000|2020-10-29 01:50:00|11677.5|11671.5|11674.5|11669|11680|11673.5|11672|11666.5|190
1603936500000|2020-10-29 01:55:00|11674|11669.5|11661|11656|11677|11672|11661|11656|127
1603936800000|2020-10-29 02:00:00|11662|11656.5|11661.5|11656|11665.5|11660|11655|11649|99
1603937100000|2020-10-29 02:05:00|11663|11656.5|11663.5|11658.5|11666|11661.5|11654.5|11649|135
1603937400000|2020-10-29 02:10:00|11663|11659|11663|11657.5|11672.5|11667.5|11661.5|11655.5|197
1603937700000|2020-10-29 02:15:00|11662.5|11658|11659|11653.5|11662.5|11658|11657|11651|128
1603938000000|2020-10-29 02:20:00|11658.5|11653|11653|11647|11662|11656|11649.5|11644.5|81
1603938300000|2020-10-29 02:25:00|11653.5|11647.5|11659|11653|11660|11654.5|11650|11644.5|82
1603938600000|2020-10-29 02:30:00|11658.5|11653.5|11656|11650.5|11659|11654.5|11654.5|11649|93
1603938900000|2020-10-29 02:35:00|11655.5|11651.5|11657|11652|11658.5|11654|11652|11646|81
1603939200000|2020-10-29 02:40:00|11658|11652.5|11658|11652.5|11660.5|11655|11657|11651.5|49
1603939500000|2020-10-29 02:45:00|11658.5|11651.5|11654|11648.5|11658.5|11651.5|11651|11645.5|55
1603939800000|2020-10-29 02:50:00|11654.5|11649.5|11656.5|11651.5|11656.5|11651.5|11653|11647.5|46
1603940100000|2020-10-29 02:55:00|11658|11652|11660|11655|11662|11656.5|11653|11647.5|68
1603940400000|2020-10-29 03:00:00|11662|11655.5|11659.5|11653|11667|11661.5|11658|11652.5|47
1603940700000|2020-10-29 03:05:00|11660|11654|11664.5|11658.5|11669|11663.5|11659.5|11654|55
1603941000000|2020-10-29 03:10:00|11663.5|11658|11667.5|11661.5|11670.5|11664.5|11661.5|11655|88
1603941300000|2020-10-29 03:15:00|11668|11662|11668|11661|11670.5|11666|11663.5|11657|75
1603941600000|2020-10-29 03:20:00|11668.5|11661.5|11663|11657|11668.5|11663.5|11659.5|11654|99
1603941900000|2020-10-29 03:25:00|11664|11657.5|11662.5|11656.5|11670.5|11665|11662.5|11656|145
1603942200000|2020-10-29 03:30:00|11663.5|11657|11652|11647|11667.5|11660|11652|11646.5|265
1603942500000|2020-10-29 03:35:00|11652.5|11646.5|11639|11633.5|11652.5|11647|11633.5|11627.5|240
1603942800000|2020-10-29 03:40:00|11637|11632.5|11629.5|11621.5|11637|11632.5|11620.5|11615.5|629
1603943100000|2020-10-29 03:45:00|11630.5|11622|11617.8|11613.8|11642.7|11638.7|11610.7|11606.7|402002
1603943400000|2020-10-29 03:50:00|11622.2|11618.2|11641.1|11637.1|11642.7|11638.7|11614.9|11610.9|237300
1603943700000|2020-10-29 03:55:00|11638.7|11634.7|11641|11637|11652|11648|11629.9|11625.9|136575
1603944000000|2020-10-29 04:00:00|11640.9|11636.9|11634.2|11630.2|11641.7|11637.7|11628|11624|128025
1603944300000|2020-10-29 04:05:00|11633.8|11629.8|11649.8|11645.8|11653|11649|11633|11629|137100
1603944600000|2020-10-29 04:10:00|11649|11645|11651.4|11647.4|11661|11657|11647.7|11643.7|199275
1603944900000|2020-10-29 04:15:00|11650.2|11646.2|11662|11658|11666.4|11662.4|11643|11639|174375
1603945200000|2020-10-29 04:20:00|11661.1|11657.1|11672.6|11668.6|11674|11670|11656|11652|150150
1603945500000|2020-10-29 04:25:00|11671.1|11667.1|11680.6|11676.6|11682|11678|11657.9|11653.9|121725
1603945800000|2020-10-29 04:30:00|11679.9|11675.9|11677.4|11673.4|11693|11689|11676.2|11672.2|141675
1603946100000|2020-10-29 04:35:00|11677.7|11673.7|11678|11674|11686.2|11682.2|11670|11666|109050
1603946400000|2020-10-29 04:40:00|11679.2|11675.2|11688.2|11684.2|11697.7|11693.7|11679.2|11675.2|114600
1603946700000|2020-10-29 04:45:00|11689.3|11685.3|11667.9|11663.9|11692.9|11688.9|11667.9|11663.9|119325
1603947000000|2020-10-29 04:50:00|11668.4|11664.4|11666.7|11662.7|11669.7|11665.7|11658.7|11654.7|182550
1603947300000|2020-10-29 04:55:00|11666.4|11662.4|11666.2|11662.2|11671.5|11667.5|11661.1|11657.1|100275
1603947600000|2020-10-29 05:00:00|11666|11662|11651.6|11647.6|11668.2|11664.2|11648.5|11644.5|131025
1603947900000|2020-10-29 05:05:00|11650.7|11646.7|11655.4|11651.4|11658.1|11654.1|11642.5|11638.5|90075
1603948200000|2020-10-29 05:10:00|11654.7|11650.7|11665.5|11661.5|11667.2|11663.2|11651|11647|59400
1603948500000|2020-10-29 05:15:00|11665.6|11661.6|11671.2|11667.2|11671.6|11667.6|11662.1|11658.1|64875
1603948800000|2020-10-29 05:20:00|11671|11667|11663.4|11659.4|11673.1|11669.1|11662.7|11658.7|52575
1603949100000|2020-10-29 05:25:00|11663.3|11659.3|11667.7|11663.7|11669|11665|11656.6|11652.6|107100
1603949400000|2020-10-29 05:30:00|11667.6|11663.6|11677|11673|11681.4|11677.4|11667.5|11663.5|113025
1603949700000|2020-10-29 05:35:00|11677.1|11673.1|11676.5|11672.5|11687.1|11683.1|11672.1|11668.1|101400
1603950000000|2020-10-29 05:40:00|11676.7|11672.7|11673.2|11669.2|11676.7|11672.7|11668.9|11664.9|69300
1603950300000|2020-10-29 05:45:00|11673.8|11669.8|11666.3|11662.3|11673.9|11669.9|11666.3|11662.3|33525
1603950600000|2020-10-29 05:50:00|11665.9|11661.9|11672.1|11668.1|11672.6|11668.6|11661.1|11657.1|45150
1603950900000|2020-10-29 05:55:00|11672.2|11668.2|11673.4|11669.4|11678.4|11674.4|11669.2|11665.2|76575
1603951200000|2020-10-29 06:00:00|11673.6|11669.6|11661.3|11657.3|11675.5|11671.5|11661.1|11657.1|144150
1603951500000|2020-10-29 06:05:00|11660.8|11656.8|11662.9|11658.9|11665.8|11661.8|11654.1|11650.1|131175
1603951800000|2020-10-29 06:10:00|11663.1|11659.1|11667|11663|11669|11665|11662.7|11658.7|108750
1603952100000|2020-10-29 06:15:00|11666.3|11662.3|11677.2|11673.2|11677.2|11673.2|11656.6|11652.6|45300
1603952400000|2020-10-29 06:20:00|11678.9|11674.9|11708.1|11704.1|11710.3|11706.3|11678.7|11674.7|246300
1603952700000|2020-10-29 06:25:00|11708|11704|11701.8|11697.8|11711.7|11707.7|11696.3|11692.3|81525
1603953000000|2020-10-29 06:30:00|11701.7|11697.7|11711.5|11707.5|11722.1|11718.1|11700.7|11696.7|152925
1603953300000|2020-10-29 06:35:00|11713.8|11709.8|11714.3|11710.3|11723.9|11719.9|11708.6|11704.6|155700
1603953600000|2020-10-29 06:40:00|11714.5|11710.5|11710.6|11706.6|11727.5|11723.5|11710.6|11706.6|149475
1603953900000|2020-10-29 06:45:00|11710.9|11706.9|11720.4|11716.4|11728.8|11724.8|11705.5|11701.5|119175
1603954200000|2020-10-29 06:50:00|11720.3|11716.3|11716.7|11712.7|11723|11719|11711.5|11707.5|97650
1603954500000|2020-10-29 06:55:00|11716.4|11712.4|11714.8|11710.8|11721.6|11717.6|11707.9|11703.9|161700
1603954800000|2020-10-29 07:00:00|11714.7|11710.7|11685.3|11681.3|11714.7|11710.7|11683.2|11679.2|138825
1603955100000|2020-10-29 07:05:00|11686.2|11682.2|11672.3|11668.3|11686.2|11682.2|11666|11662|191850
1603955400000|2020-10-29 07:10:00|11672.7|11668.7|11681.6|11677.6|11684.3|11680.3|11672.2|11668.2|71100
1603955700000|2020-10-29 07:15:00|11681|11677|11677.7|11673.7|11684.5|11680.5|11673.3|11669.3|54975
1603956000000|2020-10-29 07:20:00|11677.8|11673.8|11691.9|11687.9|11695.1|11691.1|11677.8|11673.8|188700
1603956300000|2020-10-29 07:25:00|11691|11687|11677.5|11673.5|11691|11687|11670.5|11666.5|88800
1603956600000|2020-10-29 07:30:00|11676.1|11672.1|11656|11652|11688.2|11684.2|11653.9|11649.9|180675
1603956900000|2020-10-29 07:35:00|11655.7|11651.7|11649.5|11645.5|11655.7|11651.7|11642.6|11638.6|157950
1603957200000|2020-10-29 07:40:00|11649.6|11645.6|11633.6|11629.6|11657.4|11653.4|11633.4|11629.4|157800
1603957500000|2020-10-29 07:45:00|11633|11629|11627.7|11623.7|11639.1|11635.1|11620.3|11616.3|172725
1603957800000|2020-10-29 07:50:00|11627.3|11623.3|11642.8|11638.8|11642.8|11638.8|11622.6|11618.6|151125
1603958100000|2020-10-29 07:55:00|11641.5|11637.5|11648.3|11644.3|11650.3|11646.3|11629.8|11625.8|75675
1603958400000|2020-10-29 08:00:00|11648|11644|11674.8|11670.8|11675.5|11671.5|11642.6|11638.6|166950
1603958700000|2020-10-29 08:05:00|11674.6|11670.6|11655.8|11651.8|11677.2|11673.2|11655.3|11651.3|106050
1603959000000|2020-10-29 08:10:00|11655.5|11651.5|11635.8|11631.8|11656.6|11652.6|11632.3|11628.3|93375
1603959300000|2020-10-29 08:15:00|11634.3|11630.3|11616.7|11612.7|11635.5|11631.5|11615.9|11611.9|156000
1603959600000|2020-10-29 08:20:00|11617.2|11613.2|11650.4|11646.4|11656.4|11652.4|11613.1|11609.1|238800
1603959900000|2020-10-29 08:25:00|11650.7|11646.7|11637.2|11633.2|11651.7|11647.7|11636|11632|67350
1603960200000|2020-10-29 08:30:00|11637.5|11633.5|11632.2|11628.2|11642.7|11638.7|11628.6|11624.6|107850
1603960500000|2020-10-29 08:35:00|11632.5|11628.5|11642|11638|11645.5|11641.5|11626.5|11622.5|61200
1603960800000|2020-10-29 08:40:00|11642.1|11638.1|11642|11638|11648.3|11644.3|11632.4|11628.4|55875
1603961100000|2020-10-29 08:45:00|11641.9|11637.9|11630.3|11626.3|11641.9|11637.9|11630|11626|47175
1603961400000|2020-10-29 08:50:00|11630.7|11626.7|11623.7|11619.7|11631.2|11627.2|11611.3|11607.3|109275
1603961700000|2020-10-29 08:55:00|11623.4|11619.4|11611.5|11607.5|11623.5|11619.5|11604.2|11600.2|132750
1603962000000|2020-10-29 09:00:00|11610.3|11606.3|11607.1|11603.1|11623.8|11619.8|11600.7|11596.7|162450
1603962300000|2020-10-29 09:05:00|11607.6|11603.6|11630.6|11626.6|11632.8|11628.8|11593.5|11589.5|174525
1603962600000|2020-10-29 09:10:00|11630.2|11626.2|11630.1|11626.1|11642.8|11638.8|11627.7|11623.7|138900
1603962900000|2020-10-29 09:15:00|11630.2|11626.2|11627.4|11623.4|11640.9|11636.9|11625.5|11621.5|140175
1603963200000|2020-10-29 09:20:00|11627.5|11623.5|11632.8|11628.8|11632.8|11628.8|11623.9|11619.9|63000
1603963500000|2020-10-29 09:25:00|11633|11629|11628.8|11624.8|11633|11629|11618.9|11614.9|87675
1603963800000|2020-10-29 09:30:00|11629.5|11625.5|11639.2|11635.2|11644.4|11640.4|11629.3|11625.3|190800
1603964100000|2020-10-29 09:35:00|11639.1|11635.1|11654.6|11650.6|11659.2|11655.2|11638.6|11634.6|203775
1603964400000|2020-10-29 09:40:00|11654.5|11650.5|11659.4|11655.4|11663.2|11659.2|11654|11650|256425
1603964700000|2020-10-29 09:45:00|11659|11655|11649.5|11645.5|11660.4|11656.4|11648.3|11644.3|235800
1603965000000|2020-10-29 09:50:00|11649.6|11645.6|11653.3|11649.3|11653.5|11649.5|11643|11639|258675
1603965300000|2020-10-29 09:55:00|11653.9|11649.9|11652.1|11648.1|11656|11652|11648.3|11644.3|384975
1603965600000|2020-10-29 10:00:00|11653.2|11647|11642.5|11637|11653.2|11647|11640.5|11635.5|296
1603965900000|2020-10-29 10:05:00|11642|11636.5|11649.5|11642.5|11661|11655|11639|11634|264
1603966200000|2020-10-29 10:10:00|11653.5|11635.5|11650.4|11632.4|11657.2|11639.2|11641.7|11623.7|10203159
1603966500000|2020-10-29 10:15:00|11650.1|11632.1|11651|11633|11651.6|11633.6|11642.6|11624.6|0
1603966800000|2020-10-29 10:20:00|11651.3|11633.3|11649.8|11631.8|11658.2|11640.2|11647.9|11629.9|0
1603967100000|2020-10-29 10:25:00|11650.1|11632.1|11644.8|11626.8|11652.3|11634.3|11644.2|11626.2|0
1603967400000|2020-10-29 10:30:00|11644.5|11626.5|11643.6|11625.6|11652.3|11634.3|11643.6|11625.6|0
1603967700000|2020-10-29 10:35:00|11644.2|11626.2|11644.8|11626.8|11644.8|11626.8|11642.3|11624.3|0
1603968000000|2020-10-29 10:40:00|11632.8|11622.8|11644|11637.5|11644|11638|11629.8|11619.8|24
1603968300000|2020-10-29 10:45:00|11643.5|11637|11642.5|11635|11643.5|11637|11640|11634|23
1603968600000|2020-10-29 10:50:00|11642|11634.5|11640.5|11633.5|11643|11636|11639|11631.5|2
1603968900000|2020-10-29 10:55:00|11641.5|11634|11641|11633.5|11643|11637.5|11640|11632.5|3
1603969200000|2020-10-29 11:00:00|11640.5|11634|11640.5|11635|11642|11635.5|11633.5|11627|31
1603969500000|2020-10-29 11:05:00|11641.5|11635.5|11632|11626.5|11641.5|11635.5|11632|11626|18
1603969800000|2020-10-29 11:10:00|11631.5|11626|11623|11615.5|11635|11629|11619|11613.5|101
1603970100000|2020-10-29 11:15:00|11622.5|11615|11624.5|11618.5|11626|11619.5|11622|11615|36
1603970400000|2020-10-29 11:20:00|11624|11618|11623|11616|11627.5|11620|11620|11615|113
1603970700000|2020-10-29 11:25:00|11622.5|11615.5|11621|11615|11623|11617.5|11617.5|11612|57
1603971000000|2020-10-29 11:30:00|11620.5|11615.5|11626.5|11621|11627|11621.5|11620.5|11615.5|22
1603971300000|2020-10-29 11:35:00|11627|11621.5|11615.5|11610|11628|11622.5|11613|11607|228
1603971600000|2020-10-29 11:40:00|11616|11610.5|11619.5|11613.5|11621.5|11617|11615|11609|355
1603971900000|2020-10-29 11:45:00|11620.5|11614|11620|11614|11625|11620|11620|11613|170
1603972200000|2020-10-29 11:50:00|11619.5|11614.5|11619|11614|11619.5|11615.5|11615.5|11609|130
1603972500000|2020-10-29 11:55:00|11619.5|11614.5|11614.5|11609|11620|11615|11614|11609|43
1603972800000|2020-10-29 12:00:00|11616|11609.5|11623|11618|11623|11618|11608.5|11604|105
1603973100000|2020-10-29 12:05:00|11622.5|11617.5|11625|11619|11625|11619|11617|11611.5|95
1603973400000|2020-10-29 12:10:00|11624.5|11618|11628|11622.5|11631|11625.5|11622|11616.5|86
1603973700000|2020-10-29 12:15:00|11627.5|11622|11617.5|11611.5|11628|11622|11617|11611.5|15
1603974000000|2020-10-29 12:20:00|11617|11610|11622|11614.5|11622.5|11615.5|11614|11609|80
1603974300000|2020-10-29 12:25:00|11621.5|11615|11618|11611.5|11622|11615.5|11610.5|11604.5|19
1603974600000|2020-10-29 12:30:00|11619.5|11611|11630|11621.5|11630|11625|11619.5|11611|149
1603974900000|2020-10-29 12:35:00|11629.5|11622.5|11638|11633|11644|11638.5|11629|11622.5|159
1603975200000|2020-10-29 12:40:00|11637.5|11631.5|11642.5|11634|11643|11636.5|11629.5|11624|74
1603975500000|2020-10-29 12:45:00|11642|11629.8|11635|11625|11642|11631|11632.5|11624|26
1603975800000|2020-10-29 12:50:00|11635.3|11625.3|11633.5|11626.5|11640|11632|11632.5|11625.3|28
1603976100000|2020-10-29 12:55:00|11633|11626|11616.5|11611|11633|11626|11616.5|11610.5|68
1603976400000|2020-10-29 13:00:00|11613.5|11607|11611.5|11605|11619.5|11613.5|11605.5|11600|81
1603976700000|2020-10-29 13:05:00|11612|11606|11601|11595|11614.5|11608.5|11597.5|11592|116
1603977000000|2020-10-29 13:10:00|11601.5|11597|11611.5|11605.5|11613|11608|11601.5|11596|47
1603977300000|2020-10-29 13:15:00|11611|11605|11604.5|11599|11612.5|11607.5|11604|11599|23
1603977600000|2020-10-29 13:20:00|11606|11599.5|11606|11600.5|11606.5|11601|11602|11596.5|61
1603977900000|2020-10-29 13:25:00|11605.5|11599.5|11602.5|11596.5|11607|11602.5|11601|11596|64
1603978200000|2020-10-29 13:30:00|11602|11596|11573|11568|11602.5|11596|11573|11568|787
1603978500000|2020-10-29 13:35:00|11572|11567.5|11561.5|11556.5|11576.5|11570.5|11557|11551.5|354
1603978800000|2020-10-29 13:40:00|11562|11555.5|11565.5|11559.5|11573|11567|11559.5|11553.5|273
1603979100000|2020-10-29 13:45:00|11567|11560|11580.5|11574.5|11588|11583|11557.5|11551.5|274
1603979400000|2020-10-29 13:50:00|11580|11575|11609|11604|11609.5|11604|11576.5|11570.5|399
1603979700000|2020-10-29 13:55:00|11608.5|11603.5|11611|11604.5|11619.5|11613.5|11606.5|11601.5|252
1603980000000|2020-10-29 14:00:00|11611.5|11602.5|11624|11618.5|11627.5|11621.5|11604.5|11599|133
1603980300000|2020-10-29 14:05:00|11623.5|11616|11619|11613.5|11623.5|11616|11609.5|11604|124
1603980600000|2020-10-29 14:10:00|11619.5|11614|11602|11595.5|11625|11619|11599.5|11594|163
1603980900000|2020-10-29 14:15:00|11603|11597|11616.5|11611|11618|11612.5|11597.5|11591.5|282
1603981200000|2020-10-29 14:20:00|11617.5|11611.5|11627|11620|11629.5|11624|11610.5|11604.5|158
1603981500000|2020-10-29 14:25:00|11626.5|11619|11625.5|11620|11627.5|11622.5|11619.5|11614|55
1603981800000|2020-10-29 14:30:00|11626.5|11621|11631|11625.5|11635.5|11629.5|11626|11620|164
1603982100000|2020-10-29 14:35:00|11631.5|11626|11637|11631|11638|11633|11623|11617.5|111
1603982400000|2020-10-29 14:40:00|11636.5|11631.5|11633.5|11628.5|11638|11633|11626.5|11622|77
1603982700000|2020-10-29 14:45:00|11634|11629|11627|11621|11637|11631.5|11624.5|11619|80
1603983000000|2020-10-29 14:50:00|11627.5|11621.5|11616|11611|11630.5|11625|11614|11609|78
1603983300000|2020-10-29 14:55:00|11615.5|11610|11617.5|11611|11623|11618|11610|11604|85
1603983600000|2020-10-29 15:00:00|11618|11610.5|11611.5|11605.5|11619.5|11614|11607.5|11602|39
1603983900000|2020-10-29 15:05:00|11611|11604.5|11616.5|11610.5|11619.5|11614|11609.5|11604.5|14
1603984200000|2020-10-29 15:10:00|11616|11609.5|11627|11621.5|11627|11621.5|11614|11609|131
1603984500000|2020-10-29 15:15:00|11626|11622|11627|11621.5|11631.5|11626.5|11624|11618.5|41
1603984800000|2020-10-29 15:20:00|11626.5|11620.5|11628|11622.5|11630|11624.5|11624|11618|39
1603985100000|2020-10-29 15:25:00|11627.5|11622|11626|11620.5|11632|11626.5|11624.5|11619|39
1603985400000|2020-10-29 15:30:00|11625.5|11621|11620|11615|11628.5|11623|11617|11611.5|80
1603985700000|2020-10-29 15:35:00|11620.5|11613|11622.5|11617|11623|11618|11615.5|11610.5|60
1603986000000|2020-10-29 15:40:00|11622|11616|11608|11602.5|11623|11618|11607|11602|100
1603986300000|2020-10-29 15:45:00|11608.5|11602|11607.5|11602|11612.5|11607|11603|11597.5|40
1603986600000|2020-10-29 15:50:00|11607|11601.5|11611.5|11606.5|11612.5|11607.5|11605|11599.5|50
1603986900000|2020-10-29 15:55:00|11612|11606|11607.5|11601.5|11618|11612.5|11600.5|11595|78
1603987200000|2020-10-29 16:00:00|11608|11602|11606.5|11601|11613|11608|11606|11601|144
1603987500000|2020-10-29 16:05:00|11606|11601.5|11608.5|11603.5|11611.5|11606|11606|11601|95
1603987800000|2020-10-29 16:10:00|11607.5|11602.5|11615|11609.5|11616|11610.5|11605.5|11601|59
1603988100000|2020-10-29 16:15:00|11614.5|11608.5|11614|11608.5|11617|11611.5|11611|11606|28
1603988400000|2020-10-29 16:20:00|11614.5|11609|11609|11603.5|11615|11609.5|11608|11602|22
1603988700000|2020-10-29 16:25:00|11608.5|11603|11606.5|11601|11613|11607.5|11605.5|11600.5|73
1603989000000|2020-10-29 16:30:00|11606|11601.5|11616.5|11610.5|11616.5|11610.5|11606|11601|32
1603989300000|2020-10-29 16:35:00|11616|11611|11620.5|11615.5|11622.5|11618|11614.5|11609.5|48
1603989600000|2020-10-29 16:40:00|11621|11616|11620.5|11614.5|11623|11618|11619|11613.5|24
1603989900000|2020-10-29 16:45:00|11620|11615|11622.5|11617|11622.5|11617.5|11619|11613.5|28
1603990200000|2020-10-29 16:50:00|11623|11617.5|11623.5|11617.5|11627|11621.5|11619|11614|71
1603990500000|2020-10-29 16:55:00|11623|11618|11620.5|11615|11623.5|11618|11619|11614|14
1603990800000|2020-10-29 17:00:00|11621.5|11615.5|11620.5|11615|11624.5|11619|11620.5|11615|4
1603991100000|2020-10-29 17:05:00|11621|11614.5|11613.5|11608.5|11622|11616.5|11613|11607.5|66
1603991400000|2020-10-29 17:10:00|11614|11609|11616.5|11611.5|11618|11613|11611|11606.5|51
1603991700000|2020-10-29 17:15:00|11617|11612|11618|11612.5|11619.5|11614.5|11611.5|11606.5|59
1603992000000|2020-10-29 17:20:00|11617.5|11612|11622|11616.5|11622.5|11617.5|11617|11611.5|0
1603992300000|2020-10-29 17:25:00|11621.5|11616|11633.5|11628|11634.5|11629|11621.5|11615.5|113
1603992600000|2020-10-29 17:30:00|11634|11627|11638|11632.5|11639|11634|11632.5|11627|58
1603992900000|2020-10-29 17:35:00|11637|11632|11638.5|11633|11638.5|11633|11635.5|11629.5|4
1603993200000|2020-10-29 17:40:00|11640.5|11633.5|11645.5|11640.5|11648|11642.5|11640.5|11633|128
1603993500000|2020-10-29 17:45:00|11645|11639.5|11644|11638.5|11647.5|11642|11644|11638|22
1603993800000|2020-10-29 17:50:00|11643.5|11638|11652|11646|11652|11646.5|11643.5|11638|59
1603994100000|2020-10-29 17:55:00|11651.5|11646.5|11650.5|11644.5|11652|11646.5|11647|11641.5|11
1603994400000|2020-10-29 18:00:00|11650|11644|11654.5|11648.5|11657|11652.5|11649.5|11644|201
1603994700000|2020-10-29 18:05:00|11654|11648|11657|11651.5|11659.5|11655|11653.5|11648|23
1603995000000|2020-10-29 18:10:00|11656.5|11652|11658.5|11653|11659.5|11654|11654.5|11649|89
1603995300000|2020-10-29 18:15:00|11658|11652|11665.5|11660.5|11666.5|11661|11657.5|11652|120
1603995600000|2020-10-29 18:20:00|11665|11660|11669|11664|11671|11666|11663|11657|191
1603995900000|2020-10-29 18:25:00|11669.5|11663.5|11666.5|11661|11671|11665.5|11665|11659.5|40
1603996200000|2020-10-29 18:30:00|11667|11661.5|11674|11668.5|11674.5|11669.5|11661|11656|122
1603996500000|2020-10-29 18:35:00|11675|11669|11660|11654|11675|11669.5|11656.5|11650.5|58
1603996800000|2020-10-29 18:40:00|11659.5|11655|11661.5|11656|11668|11662.5|11659.5|11655|98
1603997100000|2020-10-29 18:45:00|11661|11656.5|11654.5|11649.5|11664|11658.5|11652|11646.5|89
1603997400000|2020-10-29 18:50:00|11655.5|11649|11659.5|11654|11660.5|11655|11650|11645|90
1603997700000|2020-10-29 18:55:00|11659|11653.5|11656.5|11651.5|11665.5|11661|11654.5|11650|52
1603998000000|2020-10-29 19:00:00|11657.5|11652|11662.5|11656|11665|11659.5|11652.5|11647.5|117
1603998300000|2020-10-29 19:05:00|11662|11656.5|11658|11651.5|11665.5|11660|11657|11651.5|25
1603998600000|2020-10-29 19:10:00|11657.5|11653|11652|11646.5|11662|11655.5|11651.5|11646.5|15
1603998900000|2020-10-29 19:15:00|11651.5|11645|11655.5|11650|11655.5|11650|11646|11640.5|15
1603999200000|2020-10-29 19:20:00|11654|11648|11660.5|11654.5|11661.5|11656|11653|11647|21
1603999500000|2020-10-29 19:25:00|11659|11654|11659|11653.5|11667|11662|11655|11649.5|14
1603999800000|2020-10-29 19:30:00|11660|11654|11657.5|11651.5|11662|11656.5|11656|11651|30
1604000100000|2020-10-29 19:35:00|11657|11652|11657.5|11651.5|11658.5|11653|11653.5|11647.5|6
1604000400000|2020-10-29 19:40:00|11657|11650.5|11654|11648.5|11658.5|11653|11652.5|11647|43
1604000700000|2020-10-29 19:45:00|11654.5|11649|11659|11653.5|11664.5|11659|11652.5|11647.5|196
1604001000000|2020-10-29 19:50:00|11658.5|11653|11650.5|11645.5|11662.5|11658|11650.5|11645|162
1604001300000|2020-10-29 19:55:00|11651|11644|11635.5|11629.5|11651|11644.5|11635.5|11629.5|248
1604001600000|2020-10-29 20:00:00|11636.5|11630|11632.5|11626.5|11639.5|11633.5|11630|11624.5|110
1604001900000|2020-10-29 20:05:00|11633|11627|11635|11629|11641.5|11635.5|11632.5|11627|20
1604002200000|2020-10-29 20:10:00|11634.5|11629.5|11628|11619.5|11637|11631|11628|11619|14
1604002500000|2020-10-29 20:15:00||11620||11619.5||11620||11619.5|0
1604003100000|2020-10-29 20:25:00|11629.5|11621.5|11630.5|11622.5|11630.5|11623.5|11629.5|11621.5|6
1604003400000|2020-10-29 20:30:00|11630|11623|11619|11612|11630|11623|11617|11610.5|30
1604003700000|2020-10-29 20:35:00|11616|11612.5|11615|11607.5|11619|11612.5|11614|11606.5|46
1604004000000|2020-10-29 20:40:00|11615.5|11607|11618|11609.5|11618|11611|11615.5|11607|20
1604004300000|2020-10-29 20:45:00|11617.5|11609|11616.5|11609|11617.5|11609.5|11616.5|11609|0
1604004600000|2020-10-29 20:50:00|11616|11608|11614.5|11606.5|11616|11608|11614.5|11606.5|2
1604004900000|2020-10-29 20:55:00|11615|11607|11614.5|11606.5|11615|11607|11614.5|11606.5|2
1604005200000|2020-10-29 21:00:00|11615|11607|11617.3|11607.3|11617.3|11607.3|11615|11606.5|0
1604005800000|2020-10-29 21:10:00|11621.5|11603.5|11621.5|11603.5|11621.5|11603.5|11621.5|11603.5|10267707
1604006100000|2020-10-29 21:15:00|11622|11604|11617.5|11599.5|11623.6|11605.6|11617.3|11599.3|0
1604006400000|2020-10-29 21:20:00|11616.8|11598.8|11615.9|11597.9|11617|11599|11611.9|11593.9|0
1604006700000|2020-10-29 21:25:00|11616.2|11598.2|11618.2|11600.2|11618.5|11600.5|11615.8|11597.8|0
1604007000000|2020-10-29 21:30:00|11618.4|11600.4|11615|11597|11618.5|11600.5|11614.7|11596.7|0
1604007300000|2020-10-29 21:35:00|11614.6|11596.6|11615.7|11597.7|11615.8|11597.8|11613.4|11595.4|0
1604007600000|2020-10-29 21:40:00|11616.2|11598.2|11616.7|11598.7|11617|11599|11615.7|11597.7|0
1604007900000|2020-10-29 21:45:00|11616.3|11598.3|11616.3|11598.3|11616.9|11598.9|11615.7|11597.7|0
1604008200000|2020-10-29 21:50:00|11616.2|11598.2|11616.8|11598.8|11617.1|11599.1|11616|11598|0
1604008500000|2020-10-29 21:55:00|11616.7|11598.7|11612.9|11594.9|11618.2|11600.2|11612.6|11594.6|0
1604008800000|2020-10-29 22:00:00|11601.1|11583.1|11615.1|11597.1|11616.3|11598.3|11598|11580|0
1604009100000|2020-10-29 22:05:00|11615.7|11597.7|11603|11585|11618.2|11600.2|11600.5|11582.5|0
1604009400000|2020-10-29 22:10:00|11603.3|11585.3|11611.4|11593.4|11613.5|11595.5|11597.1|11579.1|0
1604009700000|2020-10-29 22:15:00|11611.1|11593.1|11612.7|11594.7|11614|11596|11609.6|11591.6|0
1604010000000|2020-10-29 22:20:00|11613.4|11595.4|11617.1|11599.1|11617.7|11599.7|11610.2|11592.2|0
1604010300000|2020-10-29 22:25:00|11617.7|11599.7|11604|11586|11617.7|11599.7|11595|11577|0
1604010600000|2020-10-29 22:30:00|11604.7|11586.7|11607.8|11589.8|11608.4|11590.4|11599.1|11581.1|0
1604010900000|2020-10-29 22:35:00|11607.4|11589.4|11597.8|11579.8|11608.4|11590.4|11597.8|11579.8|0
1604011200000|2020-10-29 22:40:00|11598.1|11580.1|11602.8|11584.8|11607.1|11589.1|11598.1|11580.1|0
1604011500000|2020-10-29 22:45:00|11603.1|11585.1|11612.1|11594.1|11612.7|11594.7|11601.5|11583.5|0
1604011800000|2020-10-29 22:50:00|11612.7|11594.7|11609.3|11591.3|11614|11596|11608.4|11590.4|0
1604012100000|2020-10-29 22:55:00|11609.6|11591.6|11609|11591|11612.1|11594.1|11608.4|11590.4|0
1604012400000|2020-10-29 23:00:00|11609.3|11591.3|11619.6|11601.6|11622.1|11604.1|11608.1|11590.1|0
1604012700000|2020-10-29 23:05:00|11619|11601|11627.1|11609.1|11627.7|11609.7|11619|11601|0
1604013000000|2020-10-29 23:10:00|11626.4|11608.4|11626.4|11608.4|11627.1|11609.1|11622.7|11604.7|0
1604013300000|2020-10-29 23:15:00|11626.7|11608.7|11629.1|11611.1|11630.6|11612.6|11623.5|11605.5|0
1604013600000|2020-10-29 23:20:00|11629.4|11611.4|11624.7|11606.7|11629.7|11611.7|11624.7|11606.7|0
1604013900000|2020-10-29 23:25:00|11624.4|11606.4|11627.4|11609.4|11629.6|11611.6|11623.5|11605.5|0
1604014200000|2020-10-29 23:30:00|11627.8|11609.8|11637.1|11619.1|11638.6|11620.6|11627.8|11609.8|0
1604014500000|2020-10-29 23:35:00|11637.4|11619.4|11634|11616|11638|11620|11634|11616|0
1604014800000|2020-10-29 23:40:00|11634.3|11616.3|11632.4|11614.4|11637.1|11619.1|11632.1|11614.1|0
1604015100000|2020-10-29 23:45:00|11632.7|11614.7|11632.1|11614.1|11637.1|11619.1|11630.5|11612.5|0
1604015400000|2020-10-29 23:50:00|11632.4|11614.4|11620.8|11602.8|11633.4|11615.4|11620.2|11602.2|0
1604015700000|2020-10-29 23:55:00|11621.1|11603.1|11620.2|11602.2|11623.9|11605.9|11618.3|11600.3|0
1604016000000|2020-10-30 00:00:00|11619.9|11601.9|11613.4|11595.4|11623.3|11605.3|11603.4|11585.4|0
1604016300000|2020-10-30 00:05:00|11614|11596|11616.5|11598.5|11618.3|11600.3|11611.8|11593.8|0
1604016600000|2020-10-30 00:10:00|11616.8|11598.8|11622.1|11604.1|11622.1|11604.1|11615.5|11597.5|0
1604016900000|2020-10-30 00:15:00|11621.5|11603.5|11613.1|11595.1|11623.9|11605.9|11612.8|11594.8|0
1604017200000|2020-10-30 00:20:00|11614|11596|11615.2|11597.2|11619.6|11601.6|11611.5|11593.5|0
1604017500000|2020-10-30 00:25:00|11615.9|11597.9|11616.5|11598.5|11620.2|11602.2|11614.6|11596.6|0
1604017800000|2020-10-30 00:30:00|11615.9|11597.9|11621.9|11603.9|11621.9|11603.9|11613.4|11595.4|0
1604018100000|2020-10-30 00:35:00|11621.6|11603.6|11630|11612|11630.6|11612.6|11618.5|11600.5|0
1604018400000|2020-10-30 00:40:00|11629.4|11611.4|11621.9|11603.9|11629.4|11611.4|11621.9|11603.9|0
1604018700000|2020-10-30 00:45:00|11622.2|11604.2|11618.2|11600.2|11623.2|11605.2|11616.3|11598.3|0
1604019000000|2020-10-30 00:50:00|11617.6|11599.6|11621.3|11603.3|11623.8|11605.8|11617.6|11599.6|0
1604019300000|2020-10-30 00:55:00|11621|11603|11606.4|11588.4|11621.3|11603.3|11604.5|11586.5|0
1604019600000|2020-10-30 01:00:00|11607|11589|11629.2|11622.2|11629.7|11625.2|11600.7|11589|378
1604019900000|2020-10-30 01:05:00|11628.7|11620.7|11634.7|11628.7|11636.2|11631.2|11617.7|11611.7|304
1604020200000|2020-10-30 01:10:00|11634.2|11629.7|11628.7|11623.2|11635.7|11630.7|11626.7|11619.7|126
1604020500000|2020-10-30 01:15:00|11627.7|11622.2|11626.2|11620.7|11628.2|11622.7|11619.7|11613.2|132
1604020800000|2020-10-30 01:20:00|11626.7|11621.2|11611.2|11605.2|11626.7|11621.7|11609.7|11603.7|193
1604021100000|2020-10-30 01:25:00|11611.7|11605.7|11601.2|11595.2|11611.7|11606.7|11599.2|11593.7|156
1604021400000|2020-10-30 01:30:00|11600.7|11596.7|11614.7|11608.2|11619.7|11614.2|11600.7|11596.2|186
1604021700000|2020-10-30 01:35:00|11614.2|11608.7|11620.7|11615.7|11621.2|11616.7|11607.7|11601.2|132
1604022000000|2020-10-30 01:40:00|11620.2|11614.2|11612.7|11606.2|11621.2|11616.2|11610.2|11604.2|64
1604022300000|2020-10-30 01:45:00|11612.2|11606.7|11621.7|11615.2|11632.2|11625.2|11612.2|11606.7|130
1604022600000|2020-10-30 01:50:00|11622.2|11617.2|11627.2|11621.2|11627.2|11622.2|11616.7|11610.2|90
1604022900000|2020-10-30 01:55:00|11626.7|11621.7|11627.2|11621.2|11632.2|11626.7|11626.2|11620.7|79
1604023200000|2020-10-30 02:00:00|11626.2|11620.2|11613.2|11607.2|11628.7|11622.7|11612.7|11607.2|114
1604023500000|2020-10-30 02:05:00|11612.7|11607.7|11610.2|11604.2|11616.2|11610.2|11608.2|11603.2|97
1604023800000|2020-10-30 02:10:00|11609.7|11603.7|11614.2|11608.7|11614.7|11608.7|11608.2|11602.7|54
1604024100000|2020-10-30 02:15:00|11613.2|11607.2|11611.2|11605.2|11617.2|11612.2|11609.7|11604.7|75
1604024400000|2020-10-30 02:20:00|11610.7|11606.7|11608.7|11603.2|11613.2|11608.2|11601.2|11596.2|90
1604024700000|2020-10-30 02:25:00|11608.2|11602.2|11614.2|11609.2|11616.7|11610.7|11605.2|11599.2|47
1604025000000|2020-10-30 02:30:00|11613.7|11609.7|11612.7|11606.7|11619.7|11613.7|11608.7|11603.2|107
1604025300000|2020-10-30 02:35:00|11613.2|11607.2|11617.2|11611.2|11624.7|11619.2|11613.2|11607.2|134
1604025600000|2020-10-30 02:40:00|11616.2|11611.7|11613.2|11607.2|11616.7|11611.7|11610.2|11605.2|50
1604025900000|2020-10-30 02:45:00|11612.7|11606.7|11602.7|11597.2|11613.7|11608.7|11602.7|11597.2|122
1604026200000|2020-10-30 02:50:00|11602.2|11597.7|11595.7|11590.7|11604.2|11599.2|11589.7|11584.2|305
1604026500000|2020-10-30 02:55:00|11596.2|11591.2|11597.7|11592.2|11600.2|11594.7|11593.7|11588.7|80
1604026800000|2020-10-30 03:00:00|11598.2|11592.7|11604.7|11599.7|11605.2|11600.2|11597.2|11591.7|65
1604027100000|2020-10-30 03:05:00|11604.2|11599.2|11615.2|11609.2|11615.7|11610.7|11604.2|11599.2|84
1604027400000|2020-10-30 03:10:00|11614.7|11609.7|11617.7|11613.2|11619.7|11613.7|11614.7|11609.2|51
1604027700000|2020-10-30 03:15:00|11618.2|11612.2|11621.7|11616.2|11621.7|11616.2|11612.2|11607.7|41
1604028000000|2020-10-30 03:20:00|11622.2|11616.7|11619.2|11611.2|11625.7|11619.7|11616.7|11611.2|112
1604028300000|2020-10-30 03:25:00|11618.7|11610.2|11623.7|11618.2|11623.7|11618.7|11616.7|11610.2|79
1604028600000|2020-10-30 03:30:00|11624.2|11618.7|11628.2|11623.2|11635.2|11629.7|11624.2|11618.2|145
1604028900000|2020-10-30 03:35:00|11627.7|11622.7|11631.2|11624.2|11634.2|11628.7|11623.2|11618.2|112
1604029200000|2020-10-30 03:40:00|11630.2|11624.7|11621.7|11616.2|11631.2|11625.7|11620.2|11614.2|149
1604029500000|2020-10-30 03:45:00|11625.2|11615.7|11649.5|11645.5|11653.6|11649.6|11611.2|11605.7|434021
1604029800000|2020-10-30 03:50:00|11651.1|11647.1|11683.3|11679.3|11687|11683|11651.1|11647.1|431025
1604030100000|2020-10-30 03:55:00|11683.6|11679.6|11686.7|11682.7|11694.1|11690.1|11672.6|11668.6|316950
1604030400000|2020-10-30 04:00:00|11688.6|11684.6|11698.2|11694.2|11701.9|11697.9|11685.7|11681.7|229575
1604030700000|2020-10-30 04:05:00|11697.2|11693.2|11694.9|11690.9|11705.7|11701.7|11692.7|11688.7|176700
1604031000000|2020-10-30 04:10:00|11696.1|11692.1|11699.2|11695.2|11707.6|11703.6|11695.4|11691.4|157950
1604031300000|2020-10-30 04:15:00|11698.1|11694.1|11691.4|11687.4|11704.7|11700.7|11684.8|11680.8|216525
1604031600000|2020-10-30 04:20:00|11691.2|11687.2|11709.5|11705.5|11709.5|11705.5|11686.7|11682.7|168600
1604031900000|2020-10-30 04:25:00|11710.4|11706.4|11701.3|11697.3|11711.7|11707.7|11695.5|11691.5|133800
1604032200000|2020-10-30 04:30:00|11699.2|11695.2|11714.7|11710.7|11722.5|11718.5|11698.8|11694.8|319650
1604032500000|2020-10-30 04:35:00|11715.5|11711.5|11711.7|11707.7|11718.2|11714.2|11706.7|11702.7|101700
1604032800000|2020-10-30 04:40:00|11707.9|11703.9|11705|11701|11711.7|11707.7|11691.9|11687.9|170400
1604033100000|2020-10-30 04:45:00|11705.2|11701.2|11695.9|11691.9|11709.7|11705.7|11695.6|11691.6|89250
1604033400000|2020-10-30 04:50:00|11695.8|11691.8|11692.4|11688.4|11700.1|11696.1|11690|11686|107625
1604033700000|2020-10-30 04:55:00|11692.5|11688.5|11689.7|11685.7|11693.7|11689.7|11682.2|11678.2|162675
1604034000000|2020-10-30 05:00:00|11689.8|11685.8|11696|11692|11698.1|11694.1|11689.7|11685.7|80475
1604034300000|2020-10-30 05:05:00|11697.2|11693.2|11699.4|11695.4|11704.1|11700.1|11696.8|11692.8|98100
1604034600000|2020-10-30 05:10:00|11699.7|11695.7|11682.4|11678.4|11704.2|11700.2|11678.2|11674.2|128775
1604034900000|2020-10-30 05:15:00|11682.5|11678.5|11670.7|11666.7|11682.6|11678.6|11662.2|11658.2|280275
1604035200000|2020-10-30 05:20:00|11670.2|11666.2|11661.5|11657.5|11670.2|11666.2|11658.9|11654.9|165900
1604035500000|2020-10-30 05:25:00|11661.7|11657.7|11639.6|11635.6|11665.3|11661.3|11636.5|11632.5|391650
1604035800000|2020-10-30 05:30:00|11639.4|11635.4|11625.8|11621.8|11639.4|11635.4|11615.4|11611.4|336750
1604036100000|2020-10-30 05:35:00|11626.3|11622.3|11605.3|11601.3|11634.5|11630.5|11605.3|11601.3|305925
1604036400000|2020-10-30 05:40:00|11607|11603|11611.2|11607.2|11617.3|11613.3|11601.2|11597.2|204450
1604036700000|2020-10-30 05:45:00|11612.5|11608.5|11618.7|11614.7|11623.6|11619.6|11595.3|11591.3|233925
1604037000000|2020-10-30 05:50:00|11619|11615|11615.6|11611.6|11629.7|11625.7|11610.7|11606.7|127725
1604037300000|2020-10-30 05:55:00|11616|11612|11582.3|11578.3|11616|11612|11582|11578|313575
1604037600000|2020-10-30 06:00:00|11582|11578|11575.4|11571.4|11588.1|11584.1|11567.3|11563.3|433350
1604037900000|2020-10-30 06:05:00|11576.1|11572.1|11551.8|11547.8|11582.7|11578.7|11551.8|11547.8|343800
1604038200000|2020-10-30 06:10:00|11552.2|11548.2|11537.4|11533.4|11557.1|11553.1|11533.7|11529.7|405300
1604038500000|2020-10-30 06:15:00|11535.5|11531.5|11545.5|11541.5|11554.5|11550.5|11523.7|11519.7|324075
1604038800000|2020-10-30 06:20:00|11545.8|11541.8|11552.8|11548.8|11560.2|11556.2|11545.6|11541.6|171975
1604039100000|2020-10-30 06:25:00|11552.4|11548.4|11535.6|11531.6|11552.4|11548.4|11517.7|11513.7|319275
1604039400000|2020-10-30 06:30:00|11535.8|11531.8|11543.2|11539.2|11548.4|11544.4|11531.2|11527.2|162750
1604039700000|2020-10-30 06:35:00|11543.8|11539.8|11537.4|11533.4|11551.4|11547.4|11534.4|11530.4|156750
1604040000000|2020-10-30 06:40:00|11536.9|11532.9|11534|11530|11549.9|11545.9|11529.6|11525.6|160800
1604040300000|2020-10-30 06:45:00|11533.2|11529.2|11534|11530|11535.2|11531.2|11517.8|11513.8|150750
1604040600000|2020-10-30 06:50:00|11533.9|11529.9|11519.8|11515.8|11543.4|11539.4|11519.8|11515.8|136875
1604040900000|2020-10-30 06:55:00|11520|11516|11510.7|11506.7|11530.7|11526.7|11507.8|11503.8|261825
1604041200000|2020-10-30 07:00:00|11511.1|11507.1|11535.9|11531.9|11539.5|11535.5|11509.2|11505.2|230625
1604041500000|2020-10-30 07:05:00|11536.1|11532.1|11524.9|11520.9|11544.7|11540.7|11518.9|11514.9|188475
1604041800000|2020-10-30 07:10:00|11524.4|11520.4|11525.9|11521.9|11535.5|11531.5|11522|11518|72675
1604042100000|2020-10-30 07:15:00|11526.7|11522.7|11526.1|11522.1|11540.7|11536.7|11525.2|11521.2|123225
1604042400000|2020-10-30 07:20:00|11526.2|11522.2|11503.9|11499.9|11526.2|11522.2|11500.2|11496.2|266175
1604042700000|2020-10-30 07:25:00|11503.5|11499.5|11520.2|11516.2|11520.7|11516.7|11494|11490|277800
1604043000000|2020-10-30 07:30:00|11520.7|11516.7|11540.8|11536.8|11543.3|11539.3|11519.4|11515.4|246975
1604043300000|2020-10-30 07:35:00|11540.2|11536.2|11549|11545|11561.5|11557.5|11532.9|11528.9|380700
1604043600000|2020-10-30 07:40:00|11548.6|11544.6|11536.2|11532.2|11551|11547|11531.6|11527.6|172650
1604043900000|2020-10-30 07:45:00|11536|11532|11542.2|11538.2|11548.5|11544.5|11536|11532|116175
1604044200000|2020-10-30 07:50:00|11543.3|11539.3|11537.8|11533.8|11549.9|11545.9|11532.4|11528.4|100200
1604044500000|2020-10-30 07:55:00|11538.1|11534.1|11532.8|11528.8|11553.1|11549.1|11531.9|11527.9|113925
1604044800000|2020-10-30 08:00:00|11534.8|11530.8|11563.9|11559.9|11570.7|11566.7|11534.7|11530.7|267000
1604045100000|2020-10-30 08:05:00|11564.2|11560.2|11569|11565|11571.1|11567.1|11555.9|11551.9|147150
1604045400000|2020-10-30 08:10:00|11569.2|11565.2|11571.2|11567.2|11580.3|11576.3|11564.8|11560.8|199800
1604045700000|2020-10-30 08:15:00|11570.8|11566.8|11569.1|11565.1|11590.3|11586.3|11566.9|11562.9|250050
1604046000000|2020-10-30 08:20:00|11568.4|11564.4|11553.7|11549.7|11568.6|11564.6|11547.7|11543.7|207450
1604046300000|2020-10-30 08:25:00|11553.5|11549.5|11562.7|11558.7|11568|11564|11551.6|11547.6|119625
1604046600000|2020-10-30 08:30:00|11562.3|11558.3|11580.1|11576.1|11583.6|11579.6|11560.2|11556.2|149925
1604046900000|2020-10-30 08:35:00|11580.5|11576.5|11596.2|11592.2|11601.3|11597.3|11579.3|11575.3|363900
1604047200000|2020-10-30 08:40:00|11596.7|11592.7|11574|11570|11597.2|11593.2|11574|11570|150225
1604047500000|2020-10-30 08:45:00|11573.8|11569.8|11585.8|11581.8|11593.2|11589.2|11568.5|11564.5|189675
1604047800000|2020-10-30 08:50:00|11586|11582|11556.7|11552.7|11586|11582|11556|11552|171225
1604048100000|2020-10-30 08:55:00|11555.5|11551.5|11570|11566|11578.5|11574.5|11555.5|11551.5|137250
1604048400000|2020-10-30 09:00:00|11569.9|11565.9|11605.6|11601.6|11608.2|11604.2|11569.2|11565.2|202800
1604048700000|2020-10-30 09:05:00|11605.5|11601.5|11588|11584|11606.6|11602.6|11579.8|11575.8|141075
1604049000000|2020-10-30 09:10:00|11588.2|11584.2|11586.6|11582.6|11601.1|11597.1|11584.1|11580.1|98175
1604049300000|2020-10-30 09:15:00|11585.9|11581.9|11601.2|11597.2|11611.5|11607.5|11577.2|11573.2|233250
1604049600000|2020-10-30 09:20:00|11602.8|11598.8|11603.1|11599.1|11618.6|11614.6|11601.2|11597.2|191775
1604049900000|2020-10-30 09:25:00|11603.2|11599.2|11603.9|11599.9|11611.1|11607.1|11594.9|11590.9|113100
1604050200000|2020-10-30 09:30:00|11604.2|11600.2|11599.4|11595.4|11617.8|11613.8|11593.2|11589.2|165525
1604050500000|2020-10-30 09:35:00|11598.7|11594.7|11603.2|11599.2|11604.8|11600.8|11589.5|11585.5|119100
1604050800000|2020-10-30 09:40:00|11603.6|11599.6|11620.4|11616.4|11621.4|11617.4|11603.6|11599.6|224625
1604051100000|2020-10-30 09:45:00|11620.5|11616.5|11625.3|11621.3|11625.3|11621.3|11614.2|11610.2|250350
1604051400000|2020-10-30 09:50:00|11625.2|11621.2|11617.3|11613.3|11630.9|11626.9|11617.3|11613.3|323475
1604051700000|2020-10-30 09:55:00|11617.4|11613.4|11617.6|11613.6|11620.4|11616.4|11612.5|11608.5|326400
1604052000000|2020-10-30 10:00:00|11618.7|11612.6|11605.7|11600.7|11618.7|11612.6|11602.2|11597.2|182
1604052300000|2020-10-30 10:05:00|11604.7|11600.2|11608.7|11601.7|11609.2|11604.2|11599.2|11593.7|98
1604052600000|2020-10-30 10:10:00|11612.1|11594.1|11610.1|11592.1|11617.7|11599.7|11609.5|11591.5|15884338
1604052900000|2020-10-30 10:15:00|11610.7|11592.7|11598.7|11580.7|11612|11594|11596.8|11578.8|0
1604053200000|2020-10-30 10:20:00|11599|11581|11599.6|11581.6|11603.3|11585.3|11592.5|11574.5|0
1604053500000|2020-10-30 10:25:00|11600.2|11582.2|11614.5|11596.5|11614.5|11596.5|11600.2|11582.2|0
1604053800000|2020-10-30 10:30:00|11615.1|11597.1|11616.4|11598.4|11618.9|11600.9|11610.2|11592.2|0
1604054100000|2020-10-30 10:35:00|11615.8|11597.8|11613.3|11595.3|11619.5|11601.5|11612.7|11594.7|0
1604054400000|2020-10-30 10:40:00|11612.7|11594.7|11603|11593|11612.7|11600.2|11597.2|11587.2|78
1604054700000|2020-10-30 10:45:00|11603.2|11593.2|11598.7|11590.7|11614|11604|11598.7|11590.7|55
1604055000000|2020-10-30 10:50:00|11598.2|11588.7|11609.7|11601.2|11612.2|11604.7|11594.2|11587.2|34
1604055300000|2020-10-30 10:55:00|11610.7|11601.7|11616.7|11610.7|11619.2|11613.7|11610.7|11600.7|95
1604055600000|2020-10-30 11:00:00|11616.2|11611.7|11624.7|11618.7|11630.2|11621.2|11616.2|11611.7|103
1604055900000|2020-10-30 11:05:00|11625.7|11619.2|11629.7|11624.2|11632.2|11626.2|11619.2|11613.2|89
1604056200000|2020-10-30 11:10:00|11629.2|11623.7|11626.7|11621.2|11633.7|11628.2|11625.2|11619.7|18
1604056500000|2020-10-30 11:15:00|11626.2|11620.7|11628.2|11623.2|11629.7|11623.7|11621.2|11615.2|43
1604056800000|2020-10-30 11:20:00|11628.7|11623.7|11626.2|11620.7|11629.2|11624.7|11622.7|11617.2|27
1604057100000|2020-10-30 11:25:00|11626.7|11621.2|11626.7|11619.2|11630.2|11625.2|11626.7|11619.2|157
1604057400000|2020-10-30 11:30:00|11626.2|11619.7|11626.7|11618.7|11627.7|11622.7|11624.2|11616.7|6
1604057700000|2020-10-30 11:35:00|11626.2|11619.2|11624.7|11617.2|11626.2|11619.2|11624.7|11616.2|1
1604058000000|2020-10-30 11:40:00|11624.2|11616.7|11624.7|11618.7|11625.2|11620.2|11619.2|11612.7|41
1604058300000|2020-10-30 11:45:00|11625.2|11619.2|11619.2|11613.2|11625.2|11619.7|11619.2|11612.7|19
1604058600000|2020-10-30 11:50:00|11618.7|11612.7|11624.2|11618.2|11624.2|11618.2|11617.7|11612.7|7
1604058900000|2020-10-30 11:55:00|11622.7|11617.7|11628.2|11623.2|11630.2|11625.2|11621.7|11616.7|94
1604059200000|2020-10-30 12:00:00|11628.7|11623.7|11628.2|11622.2|11629.7|11624.2|11626.2|11619.7|88
1604059500000|2020-10-30 12:05:00|11627.2|11623.2|11622.2|11616.2|11629.2|11624.2|11621.7|11615.2|71
1604059800000|2020-10-30 12:10:00|11621.7|11615.2|11618.2|11613.2|11623.2|11618.2|11616.2|11610.7|28
1604060100000|2020-10-30 12:15:00|11618.7|11613.7|11615.2|11609.7|11621.2|11616.2|11610.7|11604.7|63
1604060400000|2020-10-30 12:20:00|11614.7|11609.2|11610.7|11605.7|11616.7|11611.7|11609.7|11604.7|138
1604060700000|2020-10-30 12:25:00|11609.7|11605.2|11613.7|11609.2|11616.7|11611.7|11609.7|11604.7|34
1604061000000|2020-10-30 12:30:00|11613.2|11608.2|11616.2|11610.2|11617.2|11612.2|11610.2|11604.7|59
1604061300000|2020-10-30 12:35:00|11615.7|11611.2|11619.2|11613.7|11620.7|11615.7|11615.7|11610.2|10
1604061600000|2020-10-30 12:40:00|11618.2|11614.2|11628.7|11623.7|11628.7|11623.7|11617.7|11612.2|52
1604061900000|2020-10-30 12:45:00|11629.2|11623.2|11639.7|11634.2|11640.2|11634.7|11627.7|11622.2|80
1604062200000|2020-10-30 12:50:00|11640.2|11634.7|11641.2|11636.2|11642.2|11637.2|11637.7|11632.7|46
1604062500000|2020-10-30 12:55:00|11640.7|11635.7|11640.7|11635.7|11645.2|11639.7|11638.2|11633.2|90
1604062800000|2020-10-30 13:00:00|11640.2|11636.2|11637.7|11632.2|11641.2|11636.2|11635.7|11629.7|128
1604063100000|2020-10-30 13:05:00|11638.2|11631.7|11645.7|11638.2|11646.2|11641.2|11638.2|11631.7|33
1604063400000|2020-10-30 13:10:00|11645.2|11637.7|11644.2|11639.2|11647.2|11641.7|11639.2|11633.7|16
1604063700000|2020-10-30 13:15:00|11645.7|11639.7|11642.2|11636.7|11646.7|11641.7|11641.2|11635.2|90
1604064000000|2020-10-30 13:20:00|11641.7|11637.2|11646.7|11641.2|11646.7|11641.7|11640.7|11635.2|31
1604064300000|2020-10-30 13:25:00|11648.2|11641.7|11646.2|11641.2|11649.7|11644.7|11641.2|11635.7|168
1604064600000|2020-10-30 13:30:00|11645.7|11640.7|11627.7|11621.7|11656.2|11649.7|11624.7|11618.7|350
1604064900000|2020-10-30 13:35:00|11628.2|11623.2|11630.2|11624.2|11631.7|11626.2|11612.2|11606.2|347
1604065200000|2020-10-30 13:40:00|11629.7|11623.2|11623.2|11616.7|11629.7|11623.2|11618.2|11613.2|258
1604065500000|2020-10-30 13:45:00|11623.7|11617.7|11620.2|11615.2|11629.2|11623.7|11615.7|11610.2|332
1604065800000|2020-10-30 13:50:00|11619.7|11614.7|11637.7|11632.2|11639.2|11634.2|11616.7|11611.2|210
1604066100000|2020-10-30 13:55:00|11637.2|11632.7|11642.7|11636.7|11647.7|11642.7|11636.2|11630.2|78
1604066400000|2020-10-30 14:00:00|11641.7|11635.7|11641.7|11636.2|11642.7|11636.7|11630.2|11624.7|47
1604066700000|2020-10-30 14:05:00|11642.2|11636.7|11647.2|11641.7|11653.2|11647.7|11639.2|11634.2|109
1604067000000|2020-10-30 14:10:00|11646.7|11641.2|11638.7|11633.2|11651.7|11646.7|11637.7|11632.7|166
1604067300000|2020-10-30 14:15:00|11637.7|11632.7|11628.7|11622.7|11638.2|11632.7|11620.7|11615.7|164
1604067600000|2020-10-30 14:20:00|11628.2|11623.2|11620.2|11614.7|11628.7|11623.2|11619.2|11613.7|32
1604067900000|2020-10-30 14:25:00|11619.7|11615.2|11615.7|11610.7|11620.2|11615.2|11608.2|11603.2|170
1604068200000|2020-10-30 14:30:00|11615.2|11609.7|11609.7|11603.7|11622.2|11616.7|11609.2|11603.7|179
1604068500000|2020-10-30 14:35:00|11609.2|11603.2|11606.2|11600.7|11609.7|11604.2|11597.7|11592.7|207
1604068800000|2020-10-30 14:40:00|11605.2|11600.2|11596.2|11590.7|11610.2|11605.2|11595.2|11589.2|185
1604069100000|2020-10-30 14:45:00|11597.2|11591.2|11589.7|11583.7|11601.7|11595.7|11584.7|11579.2|171
1604069400000|2020-10-30 14:50:00|11589.2|11582.7|11597.2|11592.2|11603.7|11598.2|11586.2|11580.7|188
1604069700000|2020-10-30 14:55:00|11598.2|11591.2|11586.7|11581.7|11602.2|11597.2|11586.7|11580.7|132
1604070000000|2020-10-30 15:00:00|11586.2|11581.2|11604.7|11599.2|11613.7|11608.2|11586.2|11580.2|337
1604070300000|2020-10-30 15:05:00|11606.2|11599.7|11589.7|11584.2|11606.2|11600.2|11589.7|11584.2|165
1604070600000|2020-10-30 15:10:00|11590.7|11584.7|11611.7|11607.2|11612.2|11607.2|11590.7|11584.7|157
1604070900000|2020-10-30 15:15:00|11610.7|11605.2|11598.2|11592.7|11610.7|11605.2|11594.2|11589.2|174
1604071200000|2020-10-30 15:20:00|11597.7|11590.7|11598.2|11592.7|11602.2|11596.7|11589.7|11584.7|94
1604071500000|2020-10-30 15:25:00|11599.2|11593.2|11591.7|11585.7|11599.2|11594.2|11589.2|11583.7|55
1604071800000|2020-10-30 15:30:00|11591.2|11584.7|11591.7|11585.7|11594.2|11587.7|11579.7|11574.2|189
1604072100000|2020-10-30 15:35:00|11591.2|11586.7|11590.7|11584.7|11597.2|11592.2|11588.7|11583.2|37
1604072400000|2020-10-30 15:40:00|11590.2|11584.2|11591.7|11584.7|11591.7|11585.7|11583.2|11577.7|50
1604072700000|2020-10-30 15:45:00|11590.7|11583.7|11601.2|11594.7|11601.7|11596.2|11584.7|11579.2|136
1604073000000|2020-10-30 15:50:00|11600.7|11594.2|11601.7|11595.7|11602.2|11597.2|11596.2|11590.7|101
1604073300000|2020-10-30 15:55:00|11599.7|11593.7|11599.7|11593.7|11600.7|11595.2|11594.2|11589.2|46
1604073600000|2020-10-30 16:00:00|11599.2|11593.2|11603.7|11598.2|11607.7|11601.7|11595.7|11589.7|134
1604073900000|2020-10-30 16:05:00|11604.7|11598.7|11600.2|11594.7|11605.7|11600.2|11598.7|11593.2|33
1604074200000|2020-10-30 16:10:00|11601.2|11595.2|11601.2|11595.7|11602.2|11596.7|11595.7|11590.7|80
1604074500000|2020-10-30 16:15:00|11601.7|11596.7|11603.7|11598.7|11605.2|11599.7|11597.2|11591.2|80
1604074800000|2020-10-30 16:20:00|11603.2|11598.2|11599.7|11595.2|11606.2|11600.7|11596.7|11591.7|110
1604075100000|2020-10-30 16:25:00|11599.2|11594.7|11606.2|11601.2|11608.2|11602.7|11596.2|11591.2|118
1604075400000|2020-10-30 16:30:00|11605.7|11599.7|11598.7|11593.2|11607.2|11601.7|11597.2|11591.7|91
1604075700000|2020-10-30 16:35:00|11598.2|11592.7|11595.7|11590.7|11598.2|11593.2|11590.7|11585.2|53
1604076000000|2020-10-30 16:40:00|11596.2|11591.2|11593.7|11587.7|11597.7|11592.2|11591.2|11585.7|48
1604076300000|2020-10-30 16:45:00|11591.2|11588.2|11595.2|11589.2|11596.2|11591.2|11589.7|11584.2|23
1604076600000|2020-10-30 16:50:00|11594.7|11588.7|11588.7|11583.2|11594.7|11588.7|11588.2|11583.2|40
1604076900000|2020-10-30 16:55:00|11589.2|11583.7|11585.7|11580.2|11590.7|11585.2|11584.7|11579.7|33
1604077200000|2020-10-30 17:00:00|11585.2|11579.7|11587.7|11582.2|11594.2|11588.7|11581.7|11576.2|33
1604077500000|2020-10-30 17:05:00|11587.2|11581.2|11582.2|11576.7|11587.2|11581.2|11579.2|11573.7|25
1604077800000|2020-10-30 17:10:00|11581.7|11576.2|11580.7|11575.2|11583.7|11578.2|11579.7|11574.7|24
1604078100000|2020-10-30 17:15:00|11581.2|11575.7|11578.7|11573.7|11582.7|11577.2|11572.2|11567.2|46
1604078400000|2020-10-30 17:20:00|11578.2|11574.2|11577.7|11571.7|11580.7|11575.2|11575.7|11570.2|34
1604078700000|2020-10-30 17:25:00|11577.2|11571.2|11581.2|11575.7|11585.7|11580.2|11572.2|11565.7|60
1604079000000|2020-10-30 17:30:00|11580.7|11575.2|11572.7|11567.2|11580.7|11575.2|11569.2|11563.2|78
1604079300000|2020-10-30 17:35:00|11572.2|11566.7|11568.2|11562.7|11575.2|11569.2|11562.7|11557.2|31
1604079600000|2020-10-30 17:40:00|11566.2|11561.7|11568.2|11561.7|11570.7|11565.2|11565.2|11559.2|73
1604079900000|2020-10-30 17:45:00|11567.7|11560.7|11571.7|11566.2|11572.2|11566.7|11563.2|11557.7|60
1604080200000|2020-10-30 17:50:00|11571.2|11565.7|11569.2|11563.7|11575.7|11570.2|11566.2|11560.7|72
1604080500000|2020-10-30 17:55:00|11568.7|11563.2|11568.7|11563.2|11573.2|11568.2|11566.2|11561.2|62
1604080800000|2020-10-30 18:00:00|11568.2|11562.7|11575.2|11569.7|11575.2|11569.7|11563.7|11558.7|117
1604081100000|2020-10-30 18:05:00|11574.2|11568.7|11583.7|11578.7|11586.7|11581.2|11573.2|11567.7|61
1604081400000|2020-10-30 18:10:00|11584.2|11579.2|11573.2|11568.2|11586.2|11580.7|11572.7|11568.2|38
1604081700000|2020-10-30 18:15:00|11572.7|11567.2|11573.7|11567.7|11577.2|11571.7|11570.7|11564.7|108
1604082000000|2020-10-30 18:20:00|11573.2|11568.2|11566.2|11560.2|11575.7|11569.7|11564.2|11558.2|45
1604082300000|2020-10-30 18:25:00|11568.2|11560.7|11560.7|11554.7|11568.2|11562.2|11557.7|11552.7|95
1604082600000|2020-10-30 18:30:00|11560.2|11553.7|11564.7|11559.2|11564.7|11559.2|11557.2|11551.7|137
1604082900000|2020-10-30 18:35:00|11564.2|11557.7|11567.2|11561.2|11575.2|11569.7|11560.2|11555.2|34
1604083200000|2020-10-30 18:40:00|11566.7|11560.7|11562.2|11556.7|11567.2|11561.2|11559.7|11554.2|51
1604083500000|2020-10-30 18:45:00|11563.2|11556.2|11576.2|11570.7|11576.7|11570.7|11559.2|11553.7|22
1604083800000|2020-10-30 18:50:00|11575.7|11570.2|11577.7|11571.7|11578.2|11573.2|11572.7|11566.7|48
1604084100000|2020-10-30 18:55:00|11577.2|11571.2|11563.2|11556.2|11583.7|11578.2|11558.7|11553.2|75
1604084400000|2020-10-30 19:00:00|11561.2|11555.2|11572.7|11566.7|11574.7|11568.7|11558.2|11552.7|55
1604084700000|2020-10-30 19:05:00|11571.7|11566.2|11569.7|11563.2|11575.7|11569.7|11562.2|11557.7|46
1604085000000|2020-10-30 19:10:00|11569.2|11562.2|11585.7|11579.2|11586.2|11581.2|11568.2|11561.7|45
1604085300000|2020-10-30 19:15:00|11585.2|11577.2|11579.2|11573.2|11586.2|11580.7|11575.7|11569.2|11
1604085600000|2020-10-30 19:20:00|11580.2|11574.2|11583.2|11577.2|11583.7|11577.7|11577.7|11571.7|6
1604085900000|2020-10-30 19:25:00|11584.2|11576.7|11576.7|11571.2|11584.2|11577.7|11575.2|11569.7|8
1604086200000|2020-10-30 19:30:00|11577.2|11571.7|11575.2|11569.2|11580.2|11574.7|11573.7|11568.2|8
1604086500000|2020-10-30 19:35:00|11574.7|11569.7|11577.2|11570.7|11577.2|11571.2|11571.7|11565.7|24
1604086800000|2020-10-30 19:40:00|11578.2|11571.2|11595.2|11589.2|11595.2|11590.2|11573.7|11567.7|66
1604087100000|2020-10-30 19:45:00|11595.7|11589.7|11583.2|11576.7|11601.2|11595.7|11579.2|11572.7|76
1604087400000|2020-10-30 19:50:00|11582.7|11576.2|11595.2|11589.2|11601.2|11596.7|11579.7|11573.2|89
1604087700000|2020-10-30 19:55:00|11594.7|11588.7|11618.7|11611.2|11620.7|11614.7|11593.2|11586.7|223
1604088000000|2020-10-30 20:00:00|11617.7|11613.2|11607.7|11602.2|11621.2|11616.2|11607.2|11601.2|33
1604088300000|2020-10-30 20:05:00|11608.2|11601.2|11609.7|11601.2|11611.5|11603.7|11606.2|11600.7|1
1604088600000|2020-10-30 20:10:00|11610.2|11601.7|11612.7|11606.7|11616.7|11607.2|11609.2|11600.7|2
1604088900000|2020-10-30 20:15:00|11611.7|11607.2|11616.7|11608.2|11616.7|11608.2|11611.7|11607.2|1
1604089200000|2020-10-30 20:20:00|11616.2||11616.2||11616.7||11616.2||1
1604089500000|2020-10-30 20:25:00|11616.7|11608.7|11616.7|11608.7|11616.7|11608.7|11616.2|11608.7|0
1604089800000|2020-10-30 20:30:00|11616.2|11608.2|11616.2|11608.7|11616.2|11609.2|11616.2|11608.2|0
1604090100000|2020-10-30 20:35:00|11619.7|11612.2|11625.7|11618.2|11625.7|11618.7|11619.7|11612.2|9
1604090400000|2020-10-30 20:40:00|11626.7|11618.7|11630.2|11621.2|11630.7|11623.7|11626.7|11618.2|22
1604090700000|2020-10-30 20:45:00|11630.7|11621.7|11629.5|11619.5|11630.7|11621.7|11629.5|11619.5|2
1604091000000|2020-10-30 20:50:00|11629.7|11619.7|11626.5|11616.5|11629.7|11619.7|11626.5|11616.5|0
1604091300000|2020-10-30 20:55:00|11622.2|11612.2|11620.2|11610.2|11624.7|11614.7|11613.7|11603.7|7
1604091600000|2020-10-30 21:00:00|11622.2|11612.2|11623.7|11605.7|11623.7|11612.5|11622.2|11605.7|0
1604271600000|2020-11-01 23:00:00|11591.2|11573.2|11601.6|11583.6|11607.2|11589.2|11590|11572|0
1604271900000|2020-11-01 23:05:00|11602.3|11584.3|11594.1|11576.1|11602.3|11584.3|11588.9|11570.9|0
1604272200000|2020-11-01 23:10:00|11594.5|11576.5|11588.3|11570.3|11594.8|11576.8|11586.4|11568.4|0
1604272500000|2020-11-01 23:15:00|11589.2|11571.2|11590.5|11572.5|11592|11574|11583.9|11565.9|0
1604272800000|2020-11-01 23:20:00|11590.8|11572.8|11597.7|11579.7|11597.7|11579.7|11589.3|11571.3|0
1604273100000|2020-11-01 23:25:00|11597|11579|11593|11575|11597|11579|11592.1|11574.1|0
1604273400000|2020-11-01 23:30:00|11589.2|11571.2|11583.4|11565.4|11589.2|11571.2|11583.4|11565.4|15950482
1604273700000|2020-11-01 23:35:00|11582.8|11564.8|11573.8|11555.8|11586.5|11568.5|11568.8|11550.8|0
1604274000000|2020-11-01 23:40:00|11574.1|11556.1|11564|11546|11578.1|11560.1|11558.2|11540.2|0
1604274300000|2020-11-01 23:45:00|11564.7|11546.7|11564.8|11546.8|11565.3|11547.3|11546.8|11528.8|0
1604274600000|2020-11-01 23:50:00|11565.4|11547.4|11568.8|11550.8|11573.1|11555.1|11555.8|11537.8|0
1604274900000|2020-11-01 23:55:00|11568.1|11550.1|11571.3|11553.3|11575|11557|11568.1|11550.1|0
1604275200000|2020-11-02 00:00:00|11571.5|11553.5|11577.5|11559.5|11578.1|11560.1|11560.7|11542.7|0
1604275500000|2020-11-02 00:05:00|11577.8|11559.8|11575.7|11557.7|11586.8|11568.8|11570.7|11552.7|0
1604275800000|2020-11-02 00:10:00|11576.3|11558.3|11558.3|11540.3|11576.3|11558.3|11555.8|11537.8|0
1604276100000|2020-11-02 00:15:00|11559.2|11541.2|11568.9|11550.9|11570.1|11552.1|11556.7|11538.7|0
1604276400000|2020-11-02 00:20:00|11569.2|11551.2|11565.4|11547.4|11575.4|11557.4|11562|11544|0
1604276700000|2020-11-02 00:25:00|11565.1|11547.1|11569.1|11551.1|11570.6|11552.6|11561|11543|0
1604277000000|2020-11-02 00:30:00|11569.4|11551.4|11570.1|11552.1|11575.3|11557.3|11561|11543|0
1604277300000|2020-11-02 00:35:00|11570.4|11552.4|11567.3|11549.3|11575.4|11557.4|11562.6|11544.6|0
1604277600000|2020-11-02 00:40:00|11566.9|11548.9|11566.6|11548.6|11568.5|11550.5|11564.2|11546.2|0
1604277900000|2020-11-02 00:45:00|11566.3|11548.3|11569.1|11551.1|11570.4|11552.4|11566|11548|0
1604278200000|2020-11-02 00:50:00|11569.4|11551.4|11570.1|11552.1|11574.1|11556.1|11567.9|11549.9|0
1604278500000|2020-11-02 00:55:00|11569.8|11551.8|11571.3|11553.3|11574.1|11556.1|11569.4|11551.4|0
1604278800000|2020-11-02 01:00:00|11571|11553|11635.2|11625.2|11636.2|11626.2|11569.8|11551.8|267
1604279100000|2020-11-02 01:05:00|11634.7|11627.7|11645.2|11639.2|11656|11649.7|11634.7|11627.7|265
1604279400000|2020-11-02 01:10:00|11647.2|11639.7|11663.2|11657.2|11664.2|11657.2|11646.2|11639.2|176
1604279700000|2020-11-02 01:15:00|11664.2|11658.7|11659.2|11652.7|11681.2|11675.2|11658.7|11652.7|147
1604280000000|2020-11-02 01:20:00|11662.2|11653.2|11651.7|11644.7|11664.2|11657.2|11650.7|11643.2|32
1604280300000|2020-11-02 01:25:00|11650.7|11645.2|11642.2|11636.7|11655.7|11648.7|11642.2|11636.7|39
1604280600000|2020-11-02 01:30:00|11643.2|11637.2|11641.2|11635.2|11660|11650|11640.2|11633.2|59
1604280900000|2020-11-02 01:35:00|11643.2|11635.7|11650.2|11643.7|11657.7|11653.2|11642.7|11635.7|117
1604281200000|2020-11-02 01:40:00|11651.2|11644.2|11653.2|11646.2|11661.2|11653.7|11649.7|11643.2|96
1604281500000|2020-11-02 01:45:00|11654.2|11646.7|11668.2|11661.7|11672.7|11665.7|11651.7|11644.7|104
1604281800000|2020-11-02 01:50:00|11667.7|11661.2|11675.2|11668.2|11675.7|11669.7|11660.7|11654.2|174
1604282100000|2020-11-02 01:55:00|11675.7|11668.7|11662.2|11653.2|11676.7|11671.2|11662.2|11653.2|94
1604282400000|2020-11-02 02:00:00|11661.7|11653.7|11657.2|11651.7|11661.7|11655.2|11654.7|11649.2|45
1604282700000|2020-11-02 02:05:00|11658.2|11652.2|11643.7|11637.7|11658.7|11653.2|11643.7|11637.7|78
1604283000000|2020-11-02 02:10:00|11644.2|11635.7|11625.7|11619.7|11644.2|11637.2|11625.7|11619.2|172
1604283300000|2020-11-02 02:15:00|11625.2|11619.2|11625.7|11619.2|11631.2|11625.2|11622.7|11616.7|92
1604283600000|2020-11-02 02:20:00|11626.2|11619.7|11635.7|11629.7|11636.7|11630.7|11619.7|11613.7|98
1604283900000|2020-11-02 02:25:00|11633.7|11629.2|11643.2|11633.2|11644.7|11638.2|11630.2|11623.7|63
1604284200000|2020-11-02 02:30:00|11640.2|11633.7|11641.2|11634.7|11645.2|11638.2|11634.7|11628.7|101
1604284500000|2020-11-02 02:35:00|11640.2|11635.2|11646.7|11640.2|11650.2|11645.7|11639.7|11632.2|114
1604284800000|2020-11-02 02:40:00|11646.2|11639.7|11643.7|11637.7|11648.2|11642.2|11643.7|11637.7|51
1604285100000|2020-11-02 02:45:00|11643.2|11636.2|11642.7|11636.2|11643.2|11637.2|11634.2|11624.7|135
1604285400000|2020-11-02 02:50:00|11645.2|11636.7|11649.7|11644.2|11656.2|11650.7|11645.2|11636.2|73
1604285700000|2020-11-02 02:55:00|11649.2|11643.7|11640.2|11634.7|11649.7|11644.7|11639.2|11634.7|60
1604286000000|2020-11-02 03:00:00|11640.7|11635.2|11647.7|11642.2|11649.7|11644.2|11640.7|11634.7|63
1604286300000|2020-11-02 03:05:00|11647.2|11642.7|11638.7|11632.2|11649.2|11643.7|11638.2|11632.2|55
1604286600000|2020-11-02 03:10:00|11638.2|11630.7|11642.2|11636.2|11643.2|11638.2|11631.2|11625.7|60
1604286900000|2020-11-02 03:15:00|11642.7|11636.7|11641.2|11636.2|11647.7|11641.7|11639.2|11633.7|70
1604287200000|2020-11-02 03:20:00|11640.7|11635.7|11641.2|11635.2|11645.2|11638.7|11639.2|11633.7|72
1604287500000|2020-11-02 03:25:00|11640.7|11634.7|11646.2|11640.2|11646.7|11641.2|11639.7|11634.7|105
1604287800000|2020-11-02 03:30:00|11646.7|11640.7|11651.2|11645.2|11651.2|11645.7|11645.2|11638.7|178
1604288100000|2020-11-02 03:35:00|11651.7|11645.7|11653.2|11648.2|11656.7|11651.7|11644.2|11638.7|258
1604288400000|2020-11-02 03:40:00|11654.2|11647.2|11663.2|11658.2|11664.2|11658.2|11653.2|11646.7|128
1604288700000|2020-11-02 03:45:00|11658.2|11653.2|11606.2|11602.2|11658.2|11653.2|11606.2|11602.2|557045
1604289000000|2020-11-02 03:50:00|11603.7|11599.7|11583.1|11579.1|11637.2|11633.2|11581.1|11577.1|449550
1604289300000|2020-11-02 03:55:00|11587.8|11583.8|11579.7|11575.7|11587.8|11583.8|11552.5|11548.5|502875
1604289600000|2020-11-02 04:00:00|11578.7|11574.7|11567.5|11563.5|11586.1|11582.1|11561.7|11557.7|210225
1604289900000|2020-11-02 04:05:00|11566.7|11562.7|11566.7|11562.7|11579.5|11575.5|11559|11555|178050
1604290200000|2020-11-02 04:10:00|11566.2|11562.2|11566.8|11562.8|11576.7|11572.7|11560.7|11556.7|135825
1604290500000|2020-11-02 04:15:00|11567.7|11563.7|11552.4|11548.4|11573.7|11569.7|11542.8|11538.8|278325
1604290800000|2020-11-02 04:20:00|11552.5|11548.5|11550.2|11546.2|11564.7|11560.7|11549.7|11545.7|132825
1604291100000|2020-11-02 04:25:00|11550.4|11546.4|11548.7|11544.7|11553.7|11549.7|11536.8|11532.8|185325
1604291400000|2020-11-02 04:30:00|11549.6|11545.6|11564.7|11560.7|11568.7|11564.7|11538.8|11534.8|174675
1604291700000|2020-11-02 04:35:00|11564|11560|11561.7|11557.7|11578.2|11574.2|11556.7|11552.7|182700
1604292000000|2020-11-02 04:40:00|11560.6|11556.6|11552.6|11548.6|11560.6|11556.6|11542.9|11538.9|115275
1604292300000|2020-11-02 04:45:00|11555.2|11551.2|11566|11562|11575|11571|11554.9|11550.9|137925
1604292600000|2020-11-02 04:50:00|11565.5|11561.5|11564.2|11560.2|11575.8|11571.8|11559.7|11555.7|77850
1604292900000|2020-11-02 04:55:00|11563.8|11559.8|11580.4|11576.4|11580.4|11576.4|11560.5|11556.5|107850
1604293200000|2020-11-02 05:00:00|11578.2|11574.2|11575.5|11571.5|11583.6|11579.6|11569.7|11565.7|141375
1604293500000|2020-11-02 05:05:00|11577.1|11573.1|11594.5|11590.5|11598|11594|11577.1|11573.1|289575
1604293800000|2020-11-02 05:10:00|11595.1|11591.1|11598.7|11594.7|11606.7|11602.7|11595.1|11591.1|206625
1604294100000|2020-11-02 05:15:00|11602|11598|11584.1|11580.1|11609.2|11605.2|11584.1|11580.1|130125
1604294400000|2020-11-02 05:20:00|11583.8|11579.8|11597.2|11593.2|11598.7|11594.7|11582.3|11578.3|72675
1604294700000|2020-11-02 05:25:00|11597.5|11593.5|11595.3|11591.3|11599.7|11595.7|11588.1|11584.1|90975
1604295000000|2020-11-02 05:30:00|11593.8|11589.8|11591.5|11587.5|11593.9|11589.9|11576.2|11572.2|129450
1604295300000|2020-11-02 05:35:00|11592.5|11588.5|11590|11586|11592.5|11588.5|11587|11583|52875
1604295600000|2020-11-02 05:40:00|11589.9|11585.9|11601.5|11597.5|11603|11599|11589.6|11585.6|90825
1604295900000|2020-11-02 05:45:00|11600.7|11596.7|11614.3|11610.3|11623.7|11619.7|11600.2|11596.2|304050
1604296200000|2020-11-02 05:50:00|11614.2|11610.2|11613.9|11609.9|11616.7|11612.7|11603.7|11599.7|142950
1604296500000|2020-11-02 05:55:00|11614.4|11610.4|11609.5|11605.5|11618.7|11614.7|11607.9|11603.9|86025
1604296800000|2020-11-02 06:00:00|11608.1|11604.1|11602.5|11598.5|11609.7|11605.7|11598.1|11594.1|99225
1604297100000|2020-11-02 06:05:00|11602.8|11598.8|11600|11596|11602.8|11598.8|11592.5|11588.5|82725
1604297400000|2020-11-02 06:10:00|11600.4|11596.4|11610.2|11606.2|11616.4|11612.4|11600.4|11596.4|70875
1604297700000|2020-11-02 06:15:00|11610|11606|11610.7|11606.7|11612.1|11608.1|11605.1|11601.1|54150
1604298000000|2020-11-02 06:20:00|11610.2|11606.2|11600|11596|11613.7|11609.7|11596.7|11592.7|90225
1604298300000|2020-11-02 06:25:00|11600.1|11596.1|11592.6|11588.6|11605.9|11601.9|11591.9|11587.9|46425
1604298600000|2020-11-02 06:30:00|11592.3|11588.3|11602.2|11598.2|11607.6|11603.6|11585.1|11581.1|138900
1604298900000|2020-11-02 06:35:00|11600.6|11596.6|11601.4|11597.4|11615.2|11611.2|11600.5|11596.5|75300
1604299200000|2020-11-02 06:40:00|11601|11597|11585|11581|11603.6|11599.6|11582.5|11578.5|103350
1604299500000|2020-11-02 06:45:00|11581.2|11577.2|11586.2|11582.2|11586.6|11582.6|11563.2|11559.2|209100
1604299800000|2020-11-02 06:50:00|11586.7|11582.7|11565.9|11561.9|11586.7|11582.7|11558.7|11554.7|171075
1604300100000|2020-11-02 06:55:00|11566.7|11562.7|11577.7|11573.7|11578.2|11574.2|11557|11553|109725
1604300400000|2020-11-02 07:00:00|11579.9|11575.9|11584.4|11580.4|11588.1|11584.1|11567.9|11563.9|95850
1604300700000|2020-11-02 07:05:00|11584.5|11580.5|11572.3|11568.3|11587.6|11583.6|11570.3|11566.3|61725
1604301000000|2020-11-02 07:10:00|11571.7|11567.7|11578.9|11574.9|11587.2|11583.2|11568.1|11564.1|60000
1604301300000|2020-11-02 07:15:00|11578.8|11574.8|11591.7|11587.7|11599.2|11595.2|11574.5|11570.5|123825
1604301600000|2020-11-02 07:20:00|11592|11588|11591.5|11587.5|11602.2|11598.2|11588|11584|81300
1604301900000|2020-11-02 07:25:00|11591.6|11587.6|11588|11584|11593.7|11589.7|11582|11578|57975
1604302200000|2020-11-02 07:30:00|11592.3|11588.3|11583.6|11579.6|11596.3|11592.3|11582.8|11578.8|38175
1604302500000|2020-11-02 07:35:00|11583.8|11579.8|11595.7|11591.7|11596.1|11592.1|11573.2|11569.2|121650
1604302800000|2020-11-02 07:40:00|11595.3|11591.3|11593|11589|11599.5|11595.5|11586.5|11582.5|62025
1604303100000|2020-11-02 07:45:00|11594.8|11590.8|11610|11606|11612.5|11608.5|11590.8|11586.8|122400
1604303400000|2020-11-02 07:50:00|11609.8|11605.8|11600.1|11596.1|11616.6|11612.6|11596.3|11592.3|89625
1604303700000|2020-11-02 07:55:00|11599.8|11595.8|11602.3|11598.3|11602.9|11598.9|11592.4|11588.4|51975
1604304000000|2020-11-02 08:00:00|11600.7|11596.7|11582.5|11578.5|11600.7|11596.7|11575.1|11571.1|139650
1604304300000|2020-11-02 08:05:00|11582|11578|11593.9|11589.9|11597.2|11593.2|11577.2|11573.2|55125
1604304600000|2020-11-02 08:10:00|11593.3|11589.3|11589.2|11585.2|11597.2|11593.2|11582.1|11578.1|65175
1604304900000|2020-11-02 08:15:00|11588.3|11584.3|11599.9|11595.9|11602.9|11598.9|11584.9|11580.9|85875
1604305200000|2020-11-02 08:20:00|11598.9|11594.9|11602.2|11598.2|11611.2|11607.2|11593.8|11589.8|104625
1604305500000|2020-11-02 08:25:00|11605.1|11601.1|11597.2|11593.2|11605.2|11601.2|11590.5|11586.5|84000
1604305800000|2020-11-02 08:30:00|11594.3|11590.3|11599.7|11595.7|11602.5|11598.5|11588.7|11584.7|84750
1604306100000|2020-11-02 08:35:00|11600.7|11596.7|11607.2|11603.2|11610.4|11606.4|11598.1|11594.1|149100
1604306400000|2020-11-02 08:40:00|11604.8|11600.8|11629.4|11625.4|11648.2|11644.2|11604.1|11600.1|589350
1604306700000|2020-11-02 08:45:00|11631.5|11627.5|11659|11655|11668.3|11664.3|11628.9|11624.9|472125
1604307000000|2020-11-02 08:50:00|11658.7|11654.7|11678.7|11674.7|11680.9|11676.9|11651.7|11647.7|273075
1604307300000|2020-11-02 08:55:00|11676.5|11672.5|11689.1|11685.1|11698.7|11694.7|11676.5|11672.5|401100
1604307600000|2020-11-02 09:00:00|11687.1|11683.1|11709.8|11705.8|11710.4|11706.4|11677.8|11673.8|286800
1604307900000|2020-11-02 09:05:00|11707.7|11703.7|11695.1|11691.1|11710.4|11706.4|11683.4|11679.4|218100
1604308200000|2020-11-02 09:10:00|11695|11691|11698.6|11694.6|11704.7|11700.7|11690.7|11686.7|153150
1604308500000|2020-11-02 09:15:00|11703.5|11699.5|11700.8|11696.8|11705.2|11701.2|11688.9|11684.9|110400
1604308800000|2020-11-02 09:20:00|11701.8|11697.8|11692.6|11688.6|11702.9|11698.9|11689.6|11685.6|132000
1604309100000|2020-11-02 09:25:00|11692.4|11688.4|11697.1|11693.1|11701.2|11697.2|11687.6|11683.6|117900
1604309400000|2020-11-02 09:30:00|11692.3|11688.3|11698.5|11694.5|11706.1|11702.1|11688.9|11684.9|156150
1604309700000|2020-11-02 09:35:00|11698.2|11694.2|11682.7|11678.7|11699.8|11695.8|11677.8|11673.8|181200
1604310000000|2020-11-02 09:40:00|11682.8|11678.8|11646.7|11642.7|11682.8|11678.8|11643.2|11639.2|306600
1604310300000|2020-11-02 09:45:00|11646.3|11642.3|11656.4|11652.4|11660.7|11656.7|11628.5|11624.5|318600
1604310600000|2020-11-02 09:50:00|11656.3|11652.3|11640.7|11636.7|11656.3|11652.3|11638.2|11634.2|224550
1604310900000|2020-11-02 09:55:00|11641.7|11637.7|11649.7|11645.7|11651.2|11647.2|11635.2|11631.2|316650
1604311200000|2020-11-02 10:00:00|11649.5|11644.2|11653.7|11648.7|11655.2|11650.2|11644.7|11640.2|320
1604311500000|2020-11-02 10:05:00|11655.2|11649.2|11650.7|11643.2|11658.7|11653.2|11646.2|11640.7|92
1604311800000|2020-11-02 10:10:00|11656.5|11638.5|11660.5|11642.5|11664.2|11646.2|11656.5|11638.5|12359459
1604312100000|2020-11-02 10:15:00|11660.8|11642.8|11660.2|11642.2|11662|11644|11655.8|11637.8|0
1604312400000|2020-11-02 10:20:00|11658.9|11640.9|11658.3|11640.3|11665.1|11647.1|11657.1|11639.1|0
1604312700000|2020-11-02 10:25:00|11658|11640|11661.4|11643.4|11664.5|11646.5|11657.1|11639.1|0
1604313000000|2020-11-02 10:30:00|11660.8|11642.8|11663.9|11645.9|11665.1|11647.1|11658.3|11640.3|0
1604313300000|2020-11-02 10:35:00|11663.6|11645.6|11667|11649|11667.6|11649.6|11662.6|11644.6|0
1604313600000|2020-11-02 10:40:00|11646.2|11641.7|11663|11653|11670.7|11664.2|11646.2|11641.7|16
1604313900000|2020-11-02 10:45:00|11662.7|11652.7|11663.2|11655.2|11666.2|11659.2|11661.7|11652.2|94
1604314200000|2020-11-02 10:50:00|11662.7|11654.7|11674.2|11665.7|11674.2|11666.7|11657.7|11650.7|101
1604314500000|2020-11-02 10:55:00|11674.7|11666.7|11672.7|11666.2|11675.2|11670.7|11671.2|11664.2|127
1604314800000|2020-11-02 11:00:00|11673.7|11666.7|11668.7|11663.7|11675.2|11670.2|11667.2|11661.2|47
1604315100000|2020-11-02 11:05:00|11669.2|11664.2|11670.2|11665.2|11672.7|11667.2|11668.7|11663.2|8
1604315400000|2020-11-02 11:10:00|11670.7|11664.7|11672.7|11666.7|11673.2|11667.7|11666.2|11661.7|25
1604315700000|2020-11-02 11:15:00|11673.2|11667.7|11673.2|11667.2|11674.2|11668.2|11666.7|11661.2|11
1604316000000|2020-11-02 11:20:00|11672.7|11666.7|11679.2|11674.2|11679.2|11674.2|11672.7|11666.7|46
1604316300000|2020-11-02 11:25:00|11679.7|11674.7|11673.2|11667.2|11680.2|11675.7|11671.2|11665.2|47
1604316600000|2020-11-02 11:30:00|11673.7|11667.7|11677.2|11671.7|11679.2|11674.2|11673.7|11667.7|15
1604316900000|2020-11-02 11:35:00|11678.2|11672.7|11679.2|11674.2|11680.7|11676.2|11674.7|11669.2|19
1604317200000|2020-11-02 11:40:00|11678.7|11673.7|11678.7|11673.2|11680.2|11674.7|11677.7|11671.2|101
1604317500000|2020-11-02 11:45:00|11677.7|11673.7|11673.7|11666.7|11677.7|11673.7|11667.7|11662.7|30
1604317800000|2020-11-02 11:50:00|11674.2|11667.2|11673.2|11666.7|11675.2|11669.7|11671.2|11665.7|6
1604318100000|2020-11-02 11:55:00|11671.7|11667.2|11670.7|11666.2|11673.2|11668.2|11669.7|11664.7|40
1604318400000|2020-11-02 12:00:00|11672.2|11665.2|11666.2|11661.2|11672.7|11667.2|11664.7|11659.7|100
1604318700000|2020-11-02 12:05:00|11666.7|11661.7|11667.7|11662.2|11669.2|11663.7|11666.7|11661.2|4
1604319000000|2020-11-02 12:10:00|11668.7|11662.7|11674.7|11669.2|11674.7|11669.2|11667.7|11662.2|24
1604319300000|2020-11-02 12:15:00|11674.2|11668.7|11669.7|11664.7|11674.2|11668.7|11667.7|11662.7|23
1604319600000|2020-11-02 12:20:00|11669.2|11663.2|11659.7|11654.2|11669.2|11663.2|11658.2|11652.7|38
1604319900000|2020-11-02 12:25:00|11659.2|11653.7|11658.7|11653.2|11664.2|11659.2|11658.7|11652.7|8
1604320200000|2020-11-02 12:30:00|11658.2|11652.7|11656.7|11651.7|11662.2|11657.2|11654.2|11649.2|37
1604320500000|2020-11-02 12:35:00|11656.2|11651.2|11659.7|11654.2|11661.7|11656.7|11655.7|11650.2|34
1604320800000|2020-11-02 12:40:00|11660.7|11653.7|11662.2|11656.2|11663.2|11657.7|11655.7|11650.7|5
1604321100000|2020-11-02 12:45:00|11661.7|11656.7|11659.7|11654.2|11662.2|11656.7|11658.7|11653.2|3
1604321400000|2020-11-02 12:50:00|11659.2|11653.2|11657.2|11652.7|11660.2|11654.2|11654.2|11648.7|25
1604321700000|2020-11-02 12:55:00|11658.2|11653.2|11662.2|11656.7|11665.2|11659.2|11657.7|11653.2|11
1604322000000|2020-11-02 13:00:00|11661.7|11655.7|11662.2|11656.7|11668.7|11663.7|11661.2|11655.7|62
1604322300000|2020-11-02 13:05:00|11661.7|11656.2|11661.7|11656.2|11663.2|11658.2|11655.7|11650.7|18
1604322600000|2020-11-02 13:10:00|11661.2|11655.7|11668.2|11662.2|11669.2|11663.7|11661.2|11655.7|9
1604322900000|2020-11-02 13:15:00|11668.7|11663.2|11671.7|11666.2|11671.7|11666.7|11667.2|11662.2|19
1604323200000|2020-11-02 13:20:00|11671.2|11665.7|11671.7|11666.2|11674.2|11668.7|11669.7|11664.2|2
1604323500000|2020-11-02 13:25:00|11672.2|11666.7|11670.7|11665.7|11675.7|11670.2|11669.2|11663.7|9
1604323800000|2020-11-02 13:30:00|11671.2|11666.2|11673.2|11667.7|11676.2|11670.7|11670.7|11665.7|48
1604324100000|2020-11-02 13:35:00|11672.7|11666.7|11670.2|11664.2|11673.7|11667.7|11664.2|11659.2|21
1604324400000|2020-11-02 13:40:00|11669.7|11662.7|11669.7|11664.7|11670.7|11665.2|11667.2|11661.7|28
1604324700000|2020-11-02 13:45:00|11669.2|11664.2|11659.2|11654.2|11669.7|11664.2|11659.2|11654.2|77
1604325000000|2020-11-02 13:50:00|11659.7|11655.7|11661.7|11655.7|11664.2|11658.7|11659.7|11655.7|12
1604325300000|2020-11-02 13:55:00|11662.2|11656.2|11662.7|11657.7|11666.2|11661.2|11660.2|11654.7|11
1604325600000|2020-11-02 14:00:00|11663.2|11658.2|11653.7|11648.2|11666.2|11660.7|11651.2|11645.7|33
1604325900000|2020-11-02 14:05:00|11653.2|11648.7|11654.7|11649.2|11659.2|11653.7|11653.2|11647.7|77
1604326200000|2020-11-02 14:10:00|11653.7|11648.7|11644.7|11638.7|11655.2|11648.7|11644.2|11638.7|90
1604326500000|2020-11-02 14:15:00|11645.2|11637.7|11640.2|11634.7|11647.2|11642.2|11640.2|11634.7|29
1604326800000|2020-11-02 14:20:00|11640.7|11635.2|11633.2|11627.2|11641.2|11635.7|11629.7|11624.2|72
1604327100000|2020-11-02 14:25:00|11632.7|11627.7|11622.7|11617.7|11633.2|11628.2|11622.2|11616.7|184
1604327400000|2020-11-02 14:30:00|11623.7|11616.7|11602.2|11597.7|11633.7|11628.2|11602.2|11597.7|565
1604327700000|2020-11-02 14:35:00|11601.7|11596.2|11627.7|11621.7|11629.2|11623.7|11600.7|11595.2|322
1604328000000|2020-11-02 14:40:00|11628.2|11622.2|11623.7|11617.7|11631.7|11626.2|11619.2|11613.2|146
1604328300000|2020-11-02 14:45:00|11624.7|11618.2|11642.2|11637.7|11645.7|11639.7|11624.7|11618.2|176
1604328600000|2020-11-02 14:50:00|11641.7|11637.2|11653.2|11647.7|11657.7|11652.2|11640.7|11634.7|195
1604328900000|2020-11-02 14:55:00|11654.2|11648.2|11650.2|11644.2|11657.2|11651.7|11645.2|11639.7|55
1604329200000|2020-11-02 15:00:00|11657.7|11650.7|11643.2|11637.7|11661.7|11653.2|11641.2|11635.7|179
1604329500000|2020-11-02 15:05:00|11642.7|11636.7|11638.2|11632.7|11644.2|11638.7|11634.2|11628.2|83
1604329800000|2020-11-02 15:10:00|11638.7|11633.2|11635.2|11629.7|11645.2|11639.2|11633.7|11628.7|43
1604330100000|2020-11-02 15:15:00|11634.7|11628.7|11640.2|11633.2|11645.7|11639.7|11627.7|11622.7|205
1604330400000|2020-11-02 15:20:00|11639.2|11633.7|11645.2|11640.2|11648.2|11642.2|11634.7|11629.2|163
1604330700000|2020-11-02 15:25:00|11645.7|11640.7|11636.2|11630.2|11646.2|11640.7|11634.7|11629.2|205
1604331000000|2020-11-02 15:30:00|11635.7|11631.2|11631.7|11625.7|11638.2|11632.2|11627.7|11622.7|80
1604331300000|2020-11-02 15:35:00|11632.7|11626.2|11625.7|11619.2|11632.7|11626.7|11620.7|11615.2|66
1604331600000|2020-11-02 15:40:00|11627.7|11618.2|11626.2|11618.7|11628.7|11623.2|11624.2|11617.2|39
1604331900000|2020-11-02 15:45:00|11628.2|11619.2|11634.7|11628.7|11635.2|11629.7|11628.2|11619.2|37
1604332200000|2020-11-02 15:50:00|11635.2|11629.2|11641.2|11635.2|11641.2|11635.7|11630.7|11623.7|42
1604332500000|2020-11-02 15:55:00|11641.7|11635.7|11645.2|11638.2|11648.2|11642.7|11641.2|11635.2|45
1604332800000|2020-11-02 16:00:00|11644.7|11637.7|11652.2|11646.7|11656.7|11651.2|11643.2|11637.2|112
1604333100000|2020-11-02 16:05:00|11651.7|11646.2|11662.7|11658.2|11662.7|11658.2|11649.2|11643.7|148
1604333400000|2020-11-02 16:10:00|11663.7|11658.7|11654.2|11648.7|11664.7|11659.2|11649.2|11643.7|164
1604333700000|2020-11-02 16:15:00|11653.7|11647.2|11642.2|11637.2|11653.7|11647.2|11639.2|11634.2|264
1604334000000|2020-11-02 16:20:00|11642.7|11636.7|11639.7|11634.2|11643.7|11638.2|11634.2|11628.2|195
1604334300000|2020-11-02 16:25:00|11638.7|11633.7|11642.7|11637.2|11646.7|11641.7|11635.7|11630.2|386
1604334600000|2020-11-02 16:30:00|11643.7|11637.7|11641.7|11636.2|11648.2|11643.2|11638.7|11633.7|60
1604334900000|2020-11-02 16:35:00|11643.2|11636.7|11644.2|11638.7|11644.7|11639.2|11637.7|11632.2|28
1604335200000|2020-11-02 16:40:00|11644.7|11639.2|11652.7|11647.2|11653.2|11647.7|11644.7|11638.7|61
1604335500000|2020-11-02 16:45:00|11652.2|11647.7|11656.2|11651.2|11656.7|11652.2|11650.2|11644.7|34
1604335800000|2020-11-02 16:50:00|11655.7|11649.7|11660.2|11654.7|11661.2|11655.7|11654.2|11648.7|29
1604336100000|2020-11-02 16:55:00|11659.7|11653.7|11655.2|11649.2|11662.2|11657.2|11654.7|11648.7|90
1604336400000|2020-11-02 17:00:00|11655.7|11649.7|11657.7|11652.2|11658.7|11653.2|11650.2|11644.7|82
1604336700000|2020-11-02 17:05:00|11658.2|11652.7|11662.7|11657.7|11664.2|11658.7|11655.2|11649.2|41
1604337000000|2020-11-02 17:10:00|11662.2|11658.2|11658.7|11652.7|11666.2|11661.2|11652.2|11647.2|63
1604337300000|2020-11-02 17:15:00|11658.2|11651.2|11656.2|11650.7|11660.7|11655.2|11655.7|11650.2|30
1604337600000|2020-11-02 17:20:00|11656.7|11651.2|11665.2|11660.2|11665.7|11660.7|11656.2|11651.2|293
1604337900000|2020-11-02 17:25:00|11667.2|11661.7|11675.7|11670.2|11676.7|11671.7|11664.2|11657.2|384
1604338200000|2020-11-02 17:30:00|11675.2|11670.7|11668.2|11663.2|11675.7|11670.7|11665.2|11659.2|284
1604338500000|2020-11-02 17:35:00|11669.7|11663.7|11663.7|11658.7|11672.2|11666.7|11661.7|11656.2|80
1604338800000|2020-11-02 17:40:00|11664.2|11658.2|11656.7|11651.7|11665.2|11659.7|11655.7|11650.7|115
1604339100000|2020-11-02 17:45:00|11657.7|11652.2|11654.2|11648.7|11659.7|11654.2|11651.7|11646.2|53
1604339400000|2020-11-02 17:50:00|11653.7|11649.2|11657.7|11652.7|11659.7|11654.2|11650.7|11645.2|41
1604339700000|2020-11-02 17:55:00|11658.2|11653.7|11658.7|11653.2|11660.2|11655.2|11655.7|11650.2|35
1604340000000|2020-11-02 18:00:00|11657.7|11651.7|11654.7|11649.2|11660.2|11654.7|11649.7|11643.7|57
1604340300000|2020-11-02 18:05:00|11655.7|11649.7|11652.2|11646.7|11655.7|11649.7|11648.2|11642.7|53
1604340600000|2020-11-02 18:10:00|11653.2|11647.2|11650.7|11645.2|11653.2|11648.2|11647.7|11642.7|44
1604340900000|2020-11-02 18:15:00|11650.2|11644.7|11643.2|11638.2|11650.2|11645.2|11640.7|11636.2|121
1604341200000|2020-11-02 18:20:00|11643.7|11637.7|11647.2|11642.2|11649.2|11644.2|11638.2|11633.2|96
1604341500000|2020-11-02 18:25:00|11647.7|11642.7|11656.2|11651.2|11656.2|11651.7|11644.2|11639.2|56
1604341800000|2020-11-02 18:30:00|11655.7|11650.7|11664.2|11659.2|11664.2|11659.2|11653.7|11648.7|116
1604342100000|2020-11-02 18:35:00|11663.7|11658.7|11656.7|11652.2|11664.2|11659.2|11651.7|11646.2|124
1604342400000|2020-11-02 18:40:00|11657.7|11652.7|11657.7|11652.7|11663.7|11659.2|11656.2|11651.2|72
1604342700000|2020-11-02 18:45:00|11657.2|11651.2|11654.2|11649.2|11659.2|11654.2|11653.2|11647.7|113
1604343000000|2020-11-02 18:50:00|11653.2|11647.7|11646.2|11640.7|11655.7|11650.7|11641.7|11637.2|162
1604343300000|2020-11-02 18:55:00|11645.2|11640.2|11648.7|11643.2|11650.7|11645.7|11645.2|11639.2|51
1604343600000|2020-11-02 19:00:00|11648.2|11642.7|11649.7|11644.2|11652.7|11647.2|11646.7|11641.2|73
1604343900000|2020-11-02 19:05:00|11649.2|11644.7|11654.2|11648.7|11655.2|11649.7|11646.7|11641.7|77
1604344200000|2020-11-02 19:10:00|11653.7|11647.7|11654.2|11648.2|11659.7|11654.2|11652.2|11646.7|109
1604344500000|2020-11-02 19:15:00|11653.7|11648.7|11657.7|11652.7|11658.7|11653.7|11650.2|11644.7|111
1604344800000|2020-11-02 19:20:00|11657.2|11651.2|11674.7|11669.7|11675.2|11670.2|11655.7|11650.2|213
1604345100000|2020-11-02 19:25:00|11673.7|11668.7|11676.7|11671.7|11678.2|11672.7|11670.7|11665.2|58
1604345400000|2020-11-02 19:30:00|11677.2|11672.2|11674.2|11669.2|11680.7|11675.2|11671.7|11666.2|58
1604345700000|2020-11-02 19:35:00|11674.7|11669.7|11675.7|11670.7|11679.7|11674.7|11674.2|11668.7|64
1604346000000|2020-11-02 19:40:00|11675.2|11670.2|11680.7|11675.7|11683.2|11677.7|11675.2|11670.2|95
1604346300000|2020-11-02 19:45:00|11680.2|11675.2|11682.2|11676.7|11690.7|11686.2|11680.2|11675.2|103
1604346600000|2020-11-02 19:50:00|11683.2|11677.2|11677.2|11671.2|11683.2|11678.7|11675.2|11670.2|29
1604346900000|2020-11-02 19:55:00|11676.7|11671.7|11680.2|11675.2|11680.2|11675.2|11674.2|11668.7|34
1604347200000|2020-11-02 20:00:00|11678.7|11674.7|11690.2|11685.2|11691.2|11685.2|11677.2|11672.7|130
1604347500000|2020-11-02 20:05:00|11690.7|11683.2|11684.2|11678.7|11691.2|11684.7|11682.7|11677.7|84
1604347800000|2020-11-02 20:10:00|11684.7|11679.2|11688.7|11683.7|11691.2|11685.7|11684.7|11678.7|85
1604348100000|2020-11-02 20:15:00|11689.2|11684.2|11696.2|11691.2|11696.7|11691.7|11688.7|11683.7|74
1604348400000|2020-11-02 20:20:00|11696.7|11691.7|11696.2|11691.7|11698.7|11693.7|11694.7|11689.2|69
1604348700000|2020-11-02 20:25:00|11695.7|11690.7|11698.7|11694.2|11698.7|11694.2|11692.7|11687.7|83
1604349000000|2020-11-02 20:30:00|11699.2|11692.7|11696.2|11690.7|11706.2|11701.2|11694.7|11689.2|194
1604349300000|2020-11-02 20:35:00|11697.2|11691.2|11695.2|11689.7|11698.2|11693.7|11692.2|11685.7|69
1604349600000|2020-11-02 20:40:00|11695.7|11690.2|11693.2|11687.2|11696.7|11692.2|11688.7|11683.2|87
1604349900000|2020-11-02 20:45:00|11691.7|11687.7|11697.7|11689.7|11701.7|11696.2|11688.2|11682.7|112
1604350200000|2020-11-02 20:50:00|11698.7|11689.2|11703.2|11696.7|11703.2|11697.2|11694.7|11687.7|46
1604350500000|2020-11-02 20:55:00|11704.7|11697.2|11710.2|11702.7|11710.7|11705.7|11698.2|11692.7|162
1604350800000|2020-11-02 21:00:00|11710.7|11703.2|11709.7|11701.7|11710.7|11705.7|11704.7|11699.2|23
1604351100000|2020-11-02 21:05:00|11709.2|11702.2|11704.7|11698.2|11709.7|11703.7|11703.2|11697.7|6
1604351400000|2020-11-02 21:10:00|11703.2|11697.7|11712.9|11694.9|11712.9|11699.2|11702.2|11693.7|12410322
1604351700000|2020-11-02 21:15:00|11714.2|11696.2|11714.1|11696.1|11714.8|11696.8|11712.7|11694.7|0
1604352000000|2020-11-02 21:20:00|11713.9|11695.9|11714.1|11696.1|11714.2|11696.2|11713.5|11695.5|0
1604352300000|2020-11-02 21:25:00|11713.8|11695.8|11712|11694|11713.8|11695.8|11711.4|11693.4|0
1604352600000|2020-11-02 21:30:00|11711.9|11693.9|11718.2|11700.2|11718.8|11700.8|11707.6|11689.6|0
1604352900000|2020-11-02 21:35:00|11718.8|11700.8|11720.2|11702.2|11720.8|11702.8|11715.8|11697.8|0
1604353200000|2020-11-02 21:40:00|11720.8|11702.8|11722.3|11704.3|11723|11705|11716.5|11698.5|0
1604353500000|2020-11-02 21:45:00|11721.7|11703.7|11722.3|11704.3|11726.1|11708.1|11721.7|11703.7|0
1604353800000|2020-11-02 21:50:00|11721.7|11703.7|11722.3|11704.3|11722.3|11704.3|11719.8|11701.8|0
1604354100000|2020-11-02 21:55:00|11721.7|11703.7|11721.3|11703.3|11722.3|11704.3|11719.2|11701.2|0
1604354400000|2020-11-02 22:00:00|11720.8|11702.8|11721.8|11703.8|11722.3|11704.3|11720.4|11702.4|0
1604354700000|2020-11-02 22:05:00|11721.7|11703.7|11721.2|11703.2|11721.8|11703.8|11721.2|11703.2|0
1604355000000|2020-11-02 22:10:00|11721.4|11703.4|11720.8|11702.8|11721.9|11703.9|11720.6|11702.6|0
1604355300000|2020-11-02 22:15:00|11720.6|11702.6|11721.1|11703.1|11722|11704|11720|11702|0
1604355600000|2020-11-02 22:20:00|11721.2|11703.2|11721.2|11703.2|11722.3|11704.3|11720.4|11702.4|0
1604355900000|2020-11-02 22:25:00|11721.1|11703.1|11722.2|11704.2|11722.5|11704.5|11721.1|11703.1|0
1604356200000|2020-11-02 22:30:00|11722.1|11704.1|11721.1|11703.1|11722.3|11704.3|11721.1|11703.1|0
1604356500000|2020-11-02 22:35:00|11721|11703|11721.6|11703.6|11721.9|11703.9|11720.8|11702.8|0
1604356800000|2020-11-02 22:40:00|11721.9|11703.9|11722|11704|11722.2|11704.2|11721.7|11703.7|0
1604357100000|2020-11-02 22:45:00|11722.4|11704.4|11722.3|11704.3|11722.7|11704.7|11721.9|11703.9|0
1604357400000|2020-11-02 22:50:00|11722.4|11704.4|11721.8|11703.8|11722.7|11704.7|11721|11703|0
1604357700000|2020-11-02 22:55:00|11722.5|11704.5|11722.4|11704.4|11723.4|11705.4|11721.7|11703.7|0
1604358000000|2020-11-02 23:00:00|11723|11705|11734.4|11716.4|11735.7|11717.7|11716.1|11698.1|0
1604358300000|2020-11-02 23:05:00|11735|11717|11734.4|11716.4|11736.3|11718.3|11731.3|11713.3|0
1604358600000|2020-11-02 23:10:00|11734.7|11716.7|11734.1|11716.1|11735|11717|11731.9|11713.9|0
1604358900000|2020-11-02 23:15:00|11733.8|11715.8|11739.3|11721.3|11741.6|11723.6|11730.7|11712.7|0
1604359200000|2020-11-02 23:20:00|11739.9|11721.9|11740.5|11722.5|11741.1|11723.1|11733|11715|0
1604359500000|2020-11-02 23:25:00|11741.1|11723.1|11744.2|11726.2|11746.1|11728.1|11738.9|11720.9|0
1604359800000|2020-11-02 23:30:00|11744.9|11726.9|11742.7|11724.7|11746.7|11728.7|11738.4|11720.4|0
1604360100000|2020-11-02 23:35:00|11743.3|11725.3|11741.5|11723.5|11746.5|11728.5|11739.4|11721.4|0
1604360400000|2020-11-02 23:40:00|11741.8|11723.8|11743.4|11725.4|11743.4|11725.4|11738.4|11720.4|0
1604360700000|2020-11-02 23:45:00|11743.7|11725.7|11741.2|11723.2|11745.2|11727.2|11739.3|11721.3|0
1604361000000|2020-11-02 23:50:00|11741.5|11723.5|11745.9|11727.9|11745.9|11727.9|11740.9|11722.9|0
1604361300000|2020-11-02 23:55:00|11745.6|11727.6|11745.3|11727.3|11745.9|11727.9|11744|11726|0
1604361600000|2020-11-03 00:00:00|11745.9|11727.9|11746.4|11728.4|11751.5|11733.5|11744.7|11726.7|0
1604361900000|2020-11-03 00:05:00|11746.1|11728.1|11736.7|11718.7|11746.7|11728.7|11732.4|11714.4|0
1604362200000|2020-11-03 00:10:00|11731.9|11713.9|11725.9|11707.9|11733.4|11715.4|11722.1|11704.1|0
1604362500000|2020-11-03 00:15:00|11726.2|11708.2|11728.7|11710.7|11732.7|11714.7|11725.2|11707.2|0
1604362800000|2020-11-03 00:20:00|11729|11711|11730.8|11712.8|11731.4|11713.4|11726.8|11708.8|0
1604363100000|2020-11-03 00:25:00|11731.1|11713.1|11744.5|11726.5|11744.8|11726.8|11730.8|11712.8|0
1604363400000|2020-11-03 00:30:00|11744.2|11726.2|11740.4|11722.4|11745.1|11727.1|11738.9|11720.9|0
1604363700000|2020-11-03 00:35:00|11740.8|11722.8|11740.8|11722.8|11742|11724|11738.3|11720.3|0
1604364000000|2020-11-03 00:40:00|11740.4|11722.4|11743.2|11725.2|11743.2|11725.2|11738.9|11720.9|0
1604364300000|2020-11-03 00:45:00|11743.5|11725.5|11742.6|11724.6|11743.9|11725.9|11741.4|11723.4|0
1604364600000|2020-11-03 00:50:00|11742|11724|11744.5|11726.5|11745.1|11727.1|11740.8|11722.8|0
1604364900000|2020-11-03 00:55:00|11744.8|11726.8|11749.5|11731.5|11751|11733|11743.9|11725.9|0
1604365200000|2020-11-03 01:00:00|11711|11701|11712.5|11707|11720.5|11715|11702.3|11692.3|246
1604365500000|2020-11-03 01:05:00|11714|11708.5|11721.5|11716|11728|11721.5|11713|11708|143
1604365800000|2020-11-03 01:10:00|11720|11714.5|11711|11704.5|11720.5|11716|11708|11702.5|123
1604366100000|2020-11-03 01:15:00|11710.5|11705|11713.5|11707.5|11724|11718|11710.5|11704.5|71
1604366400000|2020-11-03 01:20:00|11713|11708|11714|11708|11718.5|11712.5|11709.5|11703.5|123
1604366700000|2020-11-03 01:25:00|11715.5|11708.5|11712|11706|11718.5|11712.5|11705|11699.5|94
1604367000000|2020-11-03 01:30:00|11713.5|11706.5|11724|11717.5|11732|11726|11710|11704.5|198
1604367300000|2020-11-03 01:35:00|11725|11718|11727.5|11721|11729|11721|11722.5|11717|66
1604367600000|2020-11-03 01:40:00|11727|11719.5|11724.5|11719.5|11731|11726.5|11722|11717.5|153
1604367900000|2020-11-03 01:45:00|11724|11720|11729.5|11724.5|11729.5|11724.5|11716.5|11711.5|168
1604368200000|2020-11-03 01:50:00|11730.5|11725|11744.5|11739|11749|11742|11730.5|11725|126
1604368500000|2020-11-03 01:55:00|11745|11739.5|11744.5|11738|11753|11747.5|11743.5|11737|159
1604368800000|2020-11-03 02:00:00|11744|11738.5|11744.5|11739|11751|11745|11743|11738|225
1604369100000|2020-11-03 02:05:00|11746|11740|11748|11742.5|11754|11745.5|11745|11740|113
1604369400000|2020-11-03 02:10:00|11749|11743|11736|11731|11751|11743.5|11733.5|11728|321
1604369700000|2020-11-03 02:15:00|11735.5|11730.5|11734.5|11729|11737.5|11731.5|11731.5|11726.5|196
1604370000000|2020-11-03 02:20:00|11734|11729.5|11739|11733.5|11744|11737.5|11731.5|11725.5|195
1604370300000|2020-11-03 02:25:00|11738.5|11734|11737.5|11732|11740|11734.5|11735.5|11731|124
1604370600000|2020-11-03 02:30:00|11737|11732.5|11741|11735.5|11743|11737.5|11736|11731.5|136
1604370900000|2020-11-03 02:35:00|11740.5|11736|11740|11735|11741.5|11736.5|11737.5|11732.5|142
1604371200000|2020-11-03 02:40:00|11739.5|11735.5|11743.5|11738|11744|11739|11738.5|11733.5|146
1604371500000|2020-11-03 02:45:00|11743|11737.5|11750|11744.5|11755|11749.5|11740|11735|144
1604371800000|2020-11-03 02:50:00|11749.5|11745|11756.5|11751|11757.5|11752|11747|11742.5|151
1604372100000|2020-11-03 02:55:00|11756|11752|11763|11758|11769|11764|11755.5|11750|221
1604372400000|2020-11-03 03:00:00|11763.5|11758.5|11756|11750.5|11764.5|11759.5|11756|11750.5|167
1604372700000|2020-11-03 03:05:00|11756.5|11751|11750|11745.5|11761|11756|11748|11743.5|107
1604373000000|2020-11-03 03:10:00|11750.5|11746|11749|11743.5|11753|11748|11746.5|11742|86
1604373300000|2020-11-03 03:15:00|11748.5|11744|11747|11742|11753|11747|11747|11742|47
1604373600000|2020-11-03 03:20:00|11746.5|11740.5|11744|11739|11748|11742.5|11743.5|11738|126
1604373900000|2020-11-03 03:25:00|11744.5|11740|11751|11745.5|11751|11746.5|11743|11738|153
1604374200000|2020-11-03 03:30:00|11751.5|11746|11740.5|11732.5|11759|11754|11732.5|11728|410
1604374500000|2020-11-03 03:35:00|11742|11733|11741|11735.5|11742.5|11736|11735|11729|98
1604374800000|2020-11-03 03:40:00|11740|11735|11739|11733|11741|11736|11736|11730.5|156
1604375100000|2020-11-03 03:45:00|11738|11731.5|11740.6|11736.6|11755.3|11751.3|11717.6|11713.6|684748
1604375400000|2020-11-03 03:50:00|11740.3|11736.3|11756.8|11752.8|11762.9|11758.9|11740.3|11736.3|470175
1604375700000|2020-11-03 03:55:00|11757.2|11753.2|11759.4|11755.4|11771.6|11767.6|11753.7|11749.7|267075
1604376000000|2020-11-03 04:00:00|11758.9|11754.9|11770.6|11766.6|11778.4|11774.4|11757.3|11753.3|253350
1604376300000|2020-11-03 04:05:00|11770.8|11766.8|11768.6|11764.6|11778.3|11774.3|11761.8|11757.8|211050
1604376600000|2020-11-03 04:10:00|11768.2|11764.2|11763.3|11759.3|11772.7|11768.7|11762.6|11758.6|174675
1604376900000|2020-11-03 04:15:00|11763.2|11759.2|11754.2|11750.2|11765.5|11761.5|11748.4|11744.4|294750
1604377200000|2020-11-03 04:20:00|11753.6|11749.6|11756.5|11752.5|11763|11759|11748.9|11744.9|172125
1604377500000|2020-11-03 04:25:00|11756|11752|11757.7|11753.7|11762.3|11758.3|11746.6|11742.6|106950
1604377800000|2020-11-03 04:30:00|11757.4|11753.4|11744.7|11740.7|11757.9|11753.9|11742.3|11738.3|146175
1604378100000|2020-11-03 04:35:00|11744.1|11740.1|11749.1|11745.1|11753.6|11749.6|11726.8|11722.8|210825
1604378400000|2020-11-03 04:40:00|11750.3|11746.3|11757.6|11753.6|11760.5|11756.5|11749.6|11745.6|75825
1604378700000|2020-11-03 04:45:00|11757.5|11753.5|11762.4|11758.4|11767.4|11763.4|11757.4|11753.4|174300
1604379000000|2020-11-03 04:50:00|11762.8|11758.8|11771.2|11767.2|11778.5|11774.5|11762.5|11758.5|185325
1604379300000|2020-11-03 04:55:00|11770.6|11766.6|11771|11767|11775.5|11771.5|11766.1|11762.1|65025
1604379600000|2020-11-03 05:00:00|11772|11768|11759.7|11755.7|11774.8|11770.8|11757.5|11753.5|89250
1604379900000|2020-11-03 05:05:00|11758.8|11754.8|11770.1|11766.1|11772|11768|11754.1|11750.1|83100
1604380200000|2020-11-03 05:10:00|11769.8|11765.8|11786.1|11782.1|11791.2|11787.2|11764.5|11760.5|423300
1604380500000|2020-11-03 05:15:00|11786|11782|11785.3|11781.3|11796.6|11792.6|11782.9|11778.9|225450
1604380800000|2020-11-03 05:20:00|11785.4|11781.4|11786.7|11782.7|11788.6|11784.6|11782.5|11778.5|78150
1604381100000|2020-11-03 05:25:00|11786.9|11782.9|11796.4|11792.4|11802.7|11798.7|11782.9|11778.9|160575
1604381400000|2020-11-03 05:30:00|11796.3|11792.3|11771.7|11767.7|11797.5|11793.5|11765.5|11761.5|205875
1604381700000|2020-11-03 05:35:00|11771.8|11767.8|11769.9|11765.9|11776.5|11772.5|11766.3|11762.3|95325
1604382000000|2020-11-03 05:40:00|11770|11766|11766.5|11762.5|11773.5|11769.5|11759.2|11755.2|114375
1604382300000|2020-11-03 05:45:00|11766.4|11762.4|11765.5|11761.5|11768.4|11764.4|11758.2|11754.2|78300
1604382600000|2020-11-03 05:50:00|11763.6|11759.6|11774.5|11770.5|11774.5|11770.5|11757.8|11753.8|90750
1604382900000|2020-11-03 05:55:00|11774.6|11770.6|11785.7|11781.7|11787.7|11783.7|11772.8|11768.8|101175
1604383200000|2020-11-03 06:00:00|11784.5|11780.5|11789.2|11785.2|11796|11792|11783|11779|120675
1604383500000|2020-11-03 06:05:00|11789.1|11785.1|11796.7|11792.7|11797.7|11793.7|11787.7|11783.7|99225
1604383800000|2020-11-03 06:10:00|11796.4|11792.4|11798.5|11794.5|11803.3|11799.3|11782.3|11778.3|197025
1604384100000|2020-11-03 06:15:00|11800.1|11796.1|11789.3|11785.3|11801.4|11797.4|11785|11781|115800
1604384400000|2020-11-03 06:20:00|11790.1|11786.1|11791|11787|11794.8|11790.8|11787.7|11783.7|38925
1604384700000|2020-11-03 06:25:00|11790.6|11786.6|11787.3|11783.3|11797.8|11793.8|11785.7|11781.7|54450
1604385000000|2020-11-03 06:30:00|11787.5|11783.5|11786.4|11782.4|11790.4|11786.4|11785.9|11781.9|43650
1604385300000|2020-11-03 06:35:00|11786.3|11782.3|11799.7|11795.7|11800.4|11796.4|11785.4|11781.4|48825
1604385600000|2020-11-03 06:40:00|11799.9|11795.9|11798.5|11794.5|11803.5|11799.5|11795.6|11791.6|80025
1604385900000|2020-11-03 06:45:00|11797.5|11793.5|11798.1|11794.1|11801.8|11797.8|11791.9|11787.9|60675
1604386200000|2020-11-03 06:50:00|11798.2|11794.2|11792.6|11788.6|11803.9|11799.9|11788.3|11784.3|100800
1604386500000|2020-11-03 06:55:00|11792.8|11788.8|11783.3|11779.3|11792.8|11788.8|11772.5|11768.5|138600
1604386800000|2020-11-03 07:00:00|11783.5|11779.5|11778.8|11774.8|11783.7|11779.7|11773.7|11769.7|69900
1604387100000|2020-11-03 07:05:00|11779|11775|11791.5|11787.5|11796.8|11792.8|11774.9|11770.9|112200
1604387400000|2020-11-03 07:10:00|11793.1|11789.1|11795.9|11791.9|11804.7|11800.7|11791.8|11787.8|151875
1604387700000|2020-11-03 07:15:00|11797.5|11793.5|11803.2|11799.2|11804.8|11800.8|11793.6|11789.6|74100
1604388000000|2020-11-03 07:20:00|11803.3|11799.3|11813.5|11809.5|11816.1|11812.1|11798.4|11794.4|335400
1604388300000|2020-11-03 07:25:00|11814.3|11810.3|11804.6|11800.6|11816.6|11812.6|11801.6|11797.6|132900
1604388600000|2020-11-03 07:30:00|11805.2|11801.2|11799.1|11795.1|11811.9|11807.9|11794.2|11790.2|110925
1604388900000|2020-11-03 07:35:00|11799|11795|11800.5|11796.5|11808.2|11804.2|11798.1|11794.1|53850
1604389200000|2020-11-03 07:40:00|11800.3|11796.3|11801.3|11797.3|11804.7|11800.7|11795.1|11791.1|57900
1604389500000|2020-11-03 07:45:00|11801.2|11797.2|11795.1|11791.1|11801.6|11797.6|11783.9|11779.9|100275
1604389800000|2020-11-03 07:50:00|11795|11791|11794.7|11790.7|11803.1|11799.1|11794.1|11790.1|59400
1604390100000|2020-11-03 07:55:00|11794.5|11790.5|11799.8|11795.8|11799.8|11795.8|11786.5|11782.5|79425
1604390400000|2020-11-03 08:00:00|11796.7|11792.7|11791.8|11787.8|11798.1|11794.1|11788.1|11784.1|42675
1604390700000|2020-11-03 08:05:00|11791.6|11787.6|11784.9|11780.9|11792.4|11788.4|11778.4|11774.4|101550
1604391000000|2020-11-03 08:10:00|11785.4|11781.4|11813.5|11809.5|11823.9|11819.9|11785.1|11781.1|253350
1604391300000|2020-11-03 08:15:00|11814.1|11810.1|11810.7|11806.7|11816.2|11812.2|11804.5|11800.5|96450
1604391600000|2020-11-03 08:20:00|11810.6|11806.6|11809.8|11805.8|11813.7|11809.7|11803.2|11799.2|77400
1604391900000|2020-11-03 08:25:00|11808.9|11804.9|11800.6|11796.6|11810.4|11806.4|11798.5|11794.5|61725
1604392200000|2020-11-03 08:30:00|11802.1|11798.1|11796.8|11792.8|11807.3|11803.3|11793.6|11789.6|72450
1604392500000|2020-11-03 08:35:00|11796.1|11792.1|11804.9|11800.9|11809.4|11805.4|11790.1|11786.1|83100
1604392800000|2020-11-03 08:40:00|11804.6|11800.6|11789.5|11785.5|11804.6|11800.6|11789.5|11785.5|77175
1604393100000|2020-11-03 08:45:00|11789.3|11785.3|11799.2|11795.2|11805.5|11801.5|11785.5|11781.5|69675
1604393400000|2020-11-03 08:50:00|11799.1|11795.1|11803.2|11799.2|11807.5|11803.5|11794.2|11790.2|61350
1604393700000|2020-11-03 08:55:00|11803.3|11799.3|11788.2|11784.2|11814|11810|11782.5|11778.5|137025
1604394000000|2020-11-03 09:00:00|11787.8|11783.8|11793.4|11789.4|11797|11793|11764.1|11760.1|357375
1604394300000|2020-11-03 09:05:00|11792.7|11788.7|11788.6|11784.6|11797.3|11793.3|11788|11784|66075
1604394600000|2020-11-03 09:10:00|11789.9|11785.9|11796.8|11792.8|11801.6|11797.6|11785.1|11781.1|139500
1604394900000|2020-11-03 09:15:00|11796.4|11792.4|11807.5|11803.5|11816.7|11812.7|11792.6|11788.6|183300
1604395200000|2020-11-03 09:20:00|11807.7|11803.7|11792.6|11788.6|11808|11804|11792.5|11788.5|118425
1604395500000|2020-11-03 09:25:00|11792.7|11788.7|11805.1|11801.1|11807.4|11803.4|11792.7|11788.7|81975
1604395800000|2020-11-03 09:30:00|11805.2|11801.2|11798.9|11794.9|11806|11802|11795|11791|122775
1604396100000|2020-11-03 09:35:00|11799.3|11795.3|11801.2|11797.2|11803|11799|11792.8|11788.8|112575
1604396400000|2020-11-03 09:40:00|11801.4|11797.4|11801.4|11797.4|11804.1|11800.1|11792.8|11788.8|219600
1604396700000|2020-11-03 09:45:00|11800.3|11796.3|11809.7|11805.7|11810|11806|11795.6|11791.6|208950
1604397000000|2020-11-03 09:50:00|11809.9|11805.9|11815.3|11811.3|11819.2|11815.2|11807.4|11803.4|316800
1604397300000|2020-11-03 09:55:00|11815.4|11811.4|11805.2|11801.2|11816.5|11812.5|11802.9|11798.9|353775
1604397600000|2020-11-03 10:00:00|11802.9|11797.9|11792.4|11786.4|11804.4|11799.9|11786.4|11781.9|443
1604397900000|2020-11-03 10:05:00|11791.9|11786.9|11797.4|11789.4|11797.4|11791.9|11789.9|11783.9|113
1604398200000|2020-11-03 10:10:00|11798.8|11780.8|11803.8|11785.8|11808.1|11790.1|11798.2|11780.2|11052347
1604398500000|2020-11-03 10:15:00|11804.1|11786.1|11807.2|11789.2|11807.5|11789.5|11803.8|11785.8|0
1604398800000|2020-11-03 10:20:00|11807.5|11789.5|11804.4|11786.4|11808.1|11790.1|11803.8|11785.8|0
1604399100000|2020-11-03 10:25:00|11805|11787|11808.7|11790.7|11809.4|11791.4|11804.4|11786.4|0
1604399400000|2020-11-03 10:30:00|11808.1|11790.1|11803.8|11785.8|11810|11792|11803.8|11785.8|0
1604399700000|2020-11-03 10:35:00|11804.1|11786.1|11805.7|11787.7|11805.7|11787.7|11801.9|11783.9|0
1604400000000|2020-11-03 10:40:00|11806.3|11788.3|11783.9|11778.9|11806.3|11792.9|11782.9|11777.9|175
1604400300000|2020-11-03 10:45:00|11786.9|11779.9|11783.4|11776.4|11786.9|11779.9|11781.4|11774.4|35
1604400600000|2020-11-03 10:50:00|11783.9|11776.9|11785.4|11778.9|11786.9|11780.9|11782.4|11774.9|25
1604400900000|2020-11-03 10:55:00|11784.9|11779.4|11782.9|11776.9|11785.9|11781.4|11782.4|11776.9|16
1604401200000|2020-11-03 11:00:00|11782.4|11777.4|11795.4|11790.4|11797.4|11792.4|11782.4|11776.4|95
1604401500000|2020-11-03 11:05:00|11794.9|11789.9|11798.9|11793.4|11801.4|11796.4|11791.9|11786.9|35
1604401800000|2020-11-03 11:10:00|11799.9|11793.9|11799.9|11794.4|11803.9|11798.4|11794.4|11787.9|37
1604402100000|2020-11-03 11:15:00|11801.4|11794.9|11801.4|11795.4|11803.9|11798.4|11797.9|11791.9|17
1604402400000|2020-11-03 11:20:00|11800.9|11794.9|11804.9|11799.4|11807.9|11802.4|11799.9|11794.9|99
1604402700000|2020-11-03 11:25:00|11804.4|11798.9|11806.4|11801.4|11808.9|11802.9|11802.4|11797.4|20
1604403000000|2020-11-03 11:30:00|11805.9|11800.4|11806.9|11801.4|11809.9|11803.9|11804.4|11799.4|55
1604403300000|2020-11-03 11:35:00|11806.4|11800.9|11808.9|11802.9|11810.9|11805.9|11803.9|11798.4|38
1604403600000|2020-11-03 11:40:00|11809.4|11803.4|11804.4|11798.9|11809.9|11804.9|11803.4|11797.9|9
1604403900000|2020-11-03 11:45:00|11804.9|11798.4|11808.9|11803.4|11809.4|11803.9|11803.9|11797.9|8
1604404200000|2020-11-03 11:50:00|11808.4|11802.4|11815.4|11809.9|11815.9|11810.9|11807.4|11802.4|45
1604404500000|2020-11-03 11:55:00|11814.9|11808.4|11819.4|11813.9|11820.4|11814.4|11812.9|11807.4|57
1604404800000|2020-11-03 12:00:00|11818.4|11812.9|11820.9|11815.9|11820.9|11815.9|11816.4|11810.4|82
1604405100000|2020-11-03 12:05:00|11821.4|11816.4|11811.9|11806.4|11821.4|11816.4|11811.4|11806.4|34
1604405400000|2020-11-03 12:10:00|11812.4|11806.9|11811.9|11806.4|11815.9|11811.4|11811.9|11806.4|22
1604405700000|2020-11-03 12:15:00|11812.4|11805.9|11811.4|11806.4|11812.9|11806.9|11808.9|11803.4|27
1604406000000|2020-11-03 12:20:00|11810.9|11805.9|11814.4|11809.4|11817.4|11812.4|11810.4|11805.4|63
1604406300000|2020-11-03 12:25:00|11814.9|11808.4|11814.9|11809.9|11817.4|11812.4|11813.9|11808.4|144
1604406600000|2020-11-03 12:30:00|11815.4|11808.9|11811.4|11806.4|11815.4|11809.4|11811.4|11806.4|58
1604406900000|2020-11-03 12:35:00|11811.9|11805.9|11813.9|11808.4|11813.9|11808.9|11811.4|11805.9|18
1604407200000|2020-11-03 12:40:00|11814.4|11808.9|11812.4|11806.4|11815.4|11809.9|11808.9|11803.4|16
1604407500000|2020-11-03 12:45:00|11811.9|11807.4|11812.4|11806.9|11815.9|11810.4|11810.4|11805.4|40
1604407800000|2020-11-03 12:50:00|11812.9|11807.4|11808.4|11802.4|11815.4|11810.4|11808.4|11802.4|34
1604408100000|2020-11-03 12:55:00|11807.9|11801.9|11793.9|11787.9|11807.9|11801.9|11787.4|11781.9|190
1604408400000|2020-11-03 13:00:00|11794.9|11788.4|11783.4|11777.9|11794.9|11788.9|11781.4|11775.4|80
1604408700000|2020-11-03 13:05:00|11782.4|11777.4|11782.9|11777.4|11787.4|11781.4|11776.9|11771.9|96
1604409000000|2020-11-03 13:10:00|11781.9|11777.9|11789.9|11783.4|11789.9|11784.4|11780.4|11775.4|75
1604409300000|2020-11-03 13:15:00|11788.4|11783.9|11797.4|11791.9|11797.4|11791.9|11787.9|11782.9|87
1604409600000|2020-11-03 13:20:00|11798.4|11792.4|11799.4|11794.4|11804.4|11799.4|11797.9|11792.4|22
1604409900000|2020-11-03 13:25:00|11799.9|11794.9|11803.4|11798.4|11804.4|11798.4|11795.4|11789.9|42
1604410200000|2020-11-03 13:30:00|11803.9|11797.9|11811.9|11806.4|11812.4|11806.9|11799.9|11794.9|92
1604410500000|2020-11-03 13:35:00|11811.4|11805.9|11806.4|11801.4|11811.9|11806.4|11803.9|11798.9|94
1604410800000|2020-11-03 13:40:00|11805.9|11799.9|11787.9|11782.9|11806.9|11801.9|11787.4|11779.9|114
1604411100000|2020-11-03 13:45:00|11787.4|11780.9|11778.9|11772.4|11792.4|11785.9|11773.4|11767.4|164
1604411400000|2020-11-03 13:50:00|11778.4|11772.9|11777.4|11770.9|11779.9|11774.9|11772.9|11766.9|124
1604411700000|2020-11-03 13:55:00|11777.9|11771.9|11778.4|11772.9|11787.9|11782.4|11774.9|11769.9|86
1604412000000|2020-11-03 14:00:00|11779.4|11773.4|11786.9|11781.4|11787.9|11782.4|11776.9|11771.4|97
1604412300000|2020-11-03 14:05:00|11788.4|11781.9|11784.4|11779.4|11790.4|11784.9|11777.9|11771.9|81
1604412600000|2020-11-03 14:10:00|11783.9|11777.9|11787.4|11781.4|11788.4|11782.4|11780.9|11775.9|175
1604412900000|2020-11-03 14:15:00|11787.9|11781.9|11778.9|11773.4|11790.9|11785.9|11778.4|11772.9|79
1604413200000|2020-11-03 14:20:00|11778.4|11772.9|11775.9|11769.9|11779.4|11773.9|11772.9|11766.9|49
1604413500000|2020-11-03 14:25:00|11773.9|11770.4|11778.4|11772.4|11778.4|11772.4|11769.4|11764.9|95
1604413800000|2020-11-03 14:30:00|11776.4|11770.9|11770.9|11764.9|11782.9|11777.4|11764.9|11759.4|332
1604414100000|2020-11-03 14:35:00|11771.4|11765.9|11772.9|11765.9|11777.9|11772.4|11766.4|11761.4|298
1604414400000|2020-11-03 14:40:00|11772.4|11766.4|11783.4|11777.9|11784.9|11780.4|11771.9|11765.9|141
1604414700000|2020-11-03 14:45:00|11783.9|11778.9|11785.9|11780.9|11787.9|11782.4|11779.4|11773.4|115
1604415000000|2020-11-03 14:50:00|11785.4|11780.4|11804.9|11799.4|11805.9|11800.9|11783.9|11778.9|220
1604415300000|2020-11-03 14:55:00|11804.4|11798.4|11796.9|11791.4|11804.9|11799.4|11793.4|11787.9|247
1604415600000|2020-11-03 15:00:00|11796.4|11790.9|11821.4|11816.4|11821.9|11816.9|11793.4|11787.9|296
1604415900000|2020-11-03 15:05:00|11820.9|11815.9|11818.4|11813.4|11822.9|11817.4|11813.4|11808.4|248
1604416200000|2020-11-03 15:10:00|11819.9|11813.9|11825.4|11819.9|11825.9|11820.9|11812.9|11807.4|173
1604416500000|2020-11-03 15:15:00|11825.9|11820.4|11828.9|11823.4|11838.4|11832.4|11825.4|11819.9|412
1604416800000|2020-11-03 15:20:00|11828.4|11822.4|11835.4|11830.9|11840.9|11835.9|11823.4|11816.4|332
1604417100000|2020-11-03 15:25:00|11833.9|11829.9|11826.4|11819.9|11837.4|11832.4|11823.9|11817.9|147
1604417400000|2020-11-03 15:30:00|11827.4|11820.4|11829.4|11823.9|11837.9|11832.9|11825.4|11819.9|125
1604417700000|2020-11-03 15:35:00|11828.9|11824.9|11824.9|11818.9|11832.9|11827.4|11821.4|11816.4|112
1604418000000|2020-11-03 15:40:00|11823.9|11819.4|11819.4|11813.9|11824.4|11819.4|11817.4|11811.9|102
1604418300000|2020-11-03 15:45:00|11818.9|11813.4|11833.9|11828.9|11834.4|11829.4|11818.4|11812.4|163
1604418600000|2020-11-03 15:50:00|11835.4|11829.4|11831.4|11825.9|11836.9|11831.9|11827.9|11822.9|148
1604418900000|2020-11-03 15:55:00|11831.9|11826.4|11840.4|11834.4|11840.9|11834.9|11828.4|11823.4|87
1604419200000|2020-11-03 16:00:00|11840.9|11834.9|11832.9|11826.9|11843.9|11838.9|11827.9|11821.9|90
1604419500000|2020-11-03 16:05:00|11833.9|11827.4|11833.4|11827.9|11836.4|11830.9|11828.9|11823.4|63
1604419800000|2020-11-03 16:10:00|11832.9|11826.4|11827.4|11822.4|11836.9|11831.9|11824.9|11819.9|168
1604420100000|2020-11-03 16:15:00|11828.9|11823.4|11834.9|11828.9|11836.9|11831.4|11822.4|11816.9|144
1604420400000|2020-11-03 16:20:00|11835.4|11829.4|11829.9|11824.4|11838.4|11832.9|11824.4|11819.4|206
1604420700000|2020-11-03 16:25:00|11830.9|11825.4|11817.9|11812.9|11834.9|11829.4|11817.4|11812.4|120
1604421000000|2020-11-03 16:30:00|11817.4|11812.4|11825.9|11819.4|11828.4|11823.4|11814.9|11809.9|184
1604421300000|2020-11-03 16:35:00|11825.4|11820.4|11832.9|11827.4|11834.4|11828.4|11823.4|11817.9|64
1604421600000|2020-11-03 16:40:00|11832.4|11826.9|11829.9|11823.9|11834.9|11828.9|11825.4|11819.9|146
1604421900000|2020-11-03 16:45:00|11830.9|11824.4|11827.4|11821.9|11831.9|11825.4|11825.9|11820.9|46
1604422200000|2020-11-03 16:50:00|11827.9|11822.4|11822.9|11816.9|11830.9|11825.9|11821.9|11816.9|58
1604422500000|2020-11-03 16:55:00|11822.4|11817.4|11825.9|11820.4|11827.9|11822.9|11821.4|11815.4|71
1604422800000|2020-11-03 17:00:00|11826.9|11820.9|11823.9|11817.9|11831.4|11825.9|11822.4|11816.9|64
1604423100000|2020-11-03 17:05:00|11823.4|11818.4|11826.9|11821.4|11828.9|11823.9|11819.4|11813.9|101
1604423400000|2020-11-03 17:10:00|11826.4|11820.4|11829.4|11823.9|11829.9|11824.9|11825.4|11819.4|36
1604423700000|2020-11-03 17:15:00|11828.9|11822.9|11827.9|11823.4|11830.9|11826.4|11826.9|11822.4|85
1604424000000|2020-11-03 17:20:00|11828.9|11823.9|11833.9|11828.9|11835.4|11830.4|11828.9|11823.9|26
1604424300000|2020-11-03 17:25:00|11833.4|11827.9|11838.4|11832.9|11838.4|11832.9|11830.9|11825.4|47
1604424600000|2020-11-03 17:30:00|11837.9|11833.4|11841.4|11835.9|11842.9|11837.4|11835.4|11829.9|47
1604424900000|2020-11-03 17:35:00|11840.9|11835.4|11840.9|11835.9|11843.4|11837.9|11838.4|11833.4|120
1604425200000|2020-11-03 17:40:00|11841.4|11836.4|11836.9|11831.4|11842.4|11837.9|11835.9|11830.9|54
1604425500000|2020-11-03 17:45:00|11837.9|11832.4|11836.4|11831.9|11837.9|11832.9|11833.9|11828.9|147
1604425800000|2020-11-03 17:50:00|11835.9|11830.9|11828.9|11823.4|11837.9|11831.9|11826.4|11821.4|86
1604426100000|2020-11-03 17:55:00|11827.9|11822.4|11826.9|11822.4|11828.9|11823.9|11823.9|11818.4|56
1604426400000|2020-11-03 18:00:00|11827.4|11821.9|11830.4|11825.4|11832.9|11827.4|11826.4|11821.4|101
1604426700000|2020-11-03 18:05:00|11830.9|11824.4|11832.9|11826.4|11833.9|11828.9|11827.4|11821.9|62
1604427000000|2020-11-03 18:10:00|11833.4|11826.9|11837.4|11832.4|11838.4|11832.4|11831.4|11826.4|128
1604427300000|2020-11-03 18:15:00|11839.4|11832.9|11837.4|11831.9|11840.9|11835.9|11833.9|11828.4|73
1604427600000|2020-11-03 18:20:00|11836.9|11830.9|11835.4|11829.9|11837.9|11832.4|11830.4|11824.9|76
1604427900000|2020-11-03 18:25:00|11835.9|11830.4|11833.4|11827.4|11836.9|11832.4|11830.9|11825.9|47
1604428200000|2020-11-03 18:30:00|11832.9|11827.9|11829.9|11824.9|11837.4|11831.4|11829.4|11824.4|42
1604428500000|2020-11-03 18:35:00|11830.4|11825.4|11825.4|11819.9|11832.9|11827.4|11821.4|11815.9|52
1604428800000|2020-11-03 18:40:00|11824.9|11818.9|11828.9|11823.4|11828.9|11823.9|11820.9|11815.9|40
1604429100000|2020-11-03 18:45:00|11829.4|11823.9|11818.9|11813.4|11829.9|11824.9|11817.9|11812.9|55
1604429400000|2020-11-03 18:50:00|11819.4|11813.9|11812.4|11806.9|11819.9|11814.9|11811.4|11805.9|111
1604429700000|2020-11-03 18:55:00|11811.9|11806.4|11806.9|11801.9|11811.9|11806.4|11805.4|11799.9|37
1604430000000|2020-11-03 19:00:00|11806.4|11801.4|11807.9|11802.4|11811.4|11805.9|11805.4|11799.9|44
1604430300000|2020-11-03 19:05:00|11809.4|11802.9|11808.4|11802.9|11811.4|11805.9|11806.4|11801.4|25
1604430600000|2020-11-03 19:10:00|11808.9|11803.4|11814.9|11809.4|11816.9|11811.9|11806.9|11801.4|61
1604430900000|2020-11-03 19:15:00|11814.4|11808.9|11811.4|11806.4|11815.9|11810.4|11808.4|11802.9|16
1604431200000|2020-11-03 19:20:00|11812.4|11805.9|11810.4|11805.4|11813.4|11808.4|11807.9|11802.9|15
1604431500000|2020-11-03 19:25:00|11809.4|11804.9|11811.4|11805.9|11812.4|11806.9|11808.9|11803.9|27
1604431800000|2020-11-03 19:30:00|11812.4|11806.4|11825.4|11819.4|11825.4|11819.9|11809.9|11804.9|15
1604432100000|2020-11-03 19:35:00|11824.4|11818.9|11819.9|11814.4|11825.4|11819.9|11819.4|11814.4|10
1604432400000|2020-11-03 19:40:00|11820.4|11814.9|11825.9|11819.9|11825.9|11820.4|11820.4|11814.9|10
1604432700000|2020-11-03 19:45:00|11825.4|11819.4|11826.4|11821.4|11826.4|11821.4|11818.9|11813.4|22
1604433000000|2020-11-03 19:50:00|11825.9|11820.4|11820.9|11814.9|11825.9|11820.4|11819.4|11813.9|73
1604433300000|2020-11-03 19:55:00|11820.4|11813.4|11820.4|11814.9|11822.9|11817.4|11814.4|11809.9|82
1604433600000|2020-11-03 20:00:00|11820.9|11815.4|11808.9|11803.4|11820.9|11815.4|11808.4|11803.4|38
1604433900000|2020-11-03 20:05:00|11808.4|11801.4|11808.4|11802.4|11809.4|11803.9|11805.4|11799.9|16
1604434200000|2020-11-03 20:10:00|11807.9|11802.9|11814.9|11808.9|11819.9|11813.9|11807.9|11802.4|29
1604434500000|2020-11-03 20:15:00|11814.4|11808.4|11818.9|11812.4|11820.9|11814.9|11814.4|11808.4|11
1604434800000|2020-11-03 20:20:00|11819.9|11811.4|11818.9|11812.9|11822.9|11816.9|11812.4|11806.9|50
1604435100000|2020-11-03 20:25:00|11819.4|11813.4|11837.9|11831.9|11837.9|11831.9|11819.4|11813.4|26
1604435400000|2020-11-03 20:30:00|11837.4|11832.4|11845.4|11839.9|11845.4|11840.4|11832.9|11827.4|14
1604435700000|2020-11-03 20:35:00|11844.9|11839.4|11843.4|11837.4|11848.9|11843.4|11840.9|11834.9|38
1604436000000|2020-11-03 20:40:00|11842.9|11836.9|11842.9|11834.9|11850.9|11846.4|11837.7|11827.7|77
1604436300000|2020-11-03 20:45:00|11840.9|11835.4|11855.4|11846.4|11855.4|11846.4|11840.9|11832.2|109
1604436600000|2020-11-03 20:50:00|11854.9|11840.4|11857.4|11849.4|11860.9|11854.4|11848.4|11838.9|77
1604436900000|2020-11-03 20:55:00|11857.9|11850.4|11846.9|11841.9|11860.9|11854.4|11841.4|11835.4|125
1604437200000|2020-11-03 21:00:00|11844.9|11835.4|11844.2|11834.2|11845.4|11837.4|11833.9|11824.7|40
1604437500000|2020-11-03 21:05:00|11843.9|11833.9|11839.9|11829.9|11844.4|11834.9|11837.9|11829.9|7
1604437800000|2020-11-03 21:10:00|11840.4|11830.4|11839.2|11821.2|11840.4|11831.4|11836.9|11819.3|11095939
1604438100000|2020-11-03 21:15:00|11839.7|11821.7|11838.5|11820.5|11840.4|11822.4|11838|11820|0
1604438400000|2020-11-03 21:20:00|11838.8|11820.8|11838.2|11820.2|11839.3|11821.3|11837.2|11819.2|0
1604438700000|2020-11-03 21:25:00|11838.1|11820.1|11837.9|11819.9|11838.3|11820.3|11836.8|11818.8|0
1604439000000|2020-11-03 21:30:00|11840.3|11822.3|11855.2|11837.2|11857.7|11839.7|11839.1|11821.1|0
1604439300000|2020-11-03 21:35:00|11854.6|11836.6|11844|11826|11856.4|11838.4|11840.9|11822.9|0
1604439600000|2020-11-03 21:40:00|11843.4|11825.4|11850.2|11832.2|11851.5|11833.5|11842.8|11824.8|0
1604439900000|2020-11-03 21:45:00|11849.6|11831.6|11850.8|11832.8|11851.5|11833.5|11847.7|11829.7|0
1604440200000|2020-11-03 21:50:00|11851.5|11833.5|11864.5|11846.5|11865.1|11847.1|11848.4|11830.4|0
1604440500000|2020-11-03 21:55:00|11863.8|11845.8|11862.8|11844.8|11866.3|11848.3|11860.1|11842.1|0
1604440800000|2020-11-03 22:00:00|11862.9|11844.9|11858.3|11840.3|11863.3|11845.3|11856.8|11838.8|0
1604441100000|2020-11-03 22:05:00|11858.2|11840.2|11859.5|11841.5|11860|11842|11856.6|11838.6|0
1604441400000|2020-11-03 22:10:00|11859.7|11841.7|11858.2|11840.2|11859.7|11841.7|11857.7|11839.7|0
1604441700000|2020-11-03 22:15:00|11858.4|11840.4|11860.3|11842.3|11860.3|11842.3|11858.4|11840.4|0
1604442000000|2020-11-03 22:20:00|11860.9|11842.9|11858.6|11840.6|11861.4|11843.4|11857.5|11839.5|0
1604442300000|2020-11-03 22:25:00|11858.1|11840.1|11859|11841|11859.3|11841.3|11856|11838|0
1604442600000|2020-11-03 22:30:00|11858.9|11840.9|11859.2|11841.2|11859.3|11841.3|11858.9|11840.9|0
1604442900000|2020-11-03 22:35:00|11859.3|11841.3|11861.1|11843.1|11861.1|11843.1|11859.3|11841.3|0
1604443200000|2020-11-03 22:40:00|11861.2|11843.2|11862.9|11844.9|11862.9|11844.9|11859.8|11841.8|0
1604443500000|2020-11-03 22:45:00|11862.8|11844.8|11861.6|11843.6|11864.7|11846.7|11861.6|11843.6|0
1604443800000|2020-11-03 22:50:00|11862.4|11844.4|11861.6|11843.6|11864.2|11846.2|11861.5|11843.5|0
1604444100000|2020-11-03 22:55:00|11861.5|11843.5|11862.6|11844.6|11862.7|11844.7|11861.4|11843.4|0
1604444400000|2020-11-03 23:00:00|11869.6|11851.6|11878|11860|11879.2|11861.2|11851.7|11833.7|0
1604444700000|2020-11-03 23:05:00|11877.7|11859.7|11887.9|11869.9|11894.7|11876.7|11875.7|11857.7|0
1604445000000|2020-11-03 23:10:00|11888.3|11870.3|11900.6|11882.6|11903.7|11885.7|11887|11869|0
1604445300000|2020-11-03 23:15:00|11900.3|11882.3|11919|11901|11925.1|11907.1|11899.7|11881.7|0
1604445600000|2020-11-03 23:20:00|11919.3|11901.3|11901|11883|11920|11902|11896.7|11878.7|0
1604445900000|2020-11-03 23:25:00|11901.3|11883.3|11909.1|11891.1|11914.2|11896.2|11901|11883|0
1604446200000|2020-11-03 23:30:00|11909.8|11891.8|11911.3|11893.3|11916.9|11898.9|11909.5|11891.5|0
1604446500000|2020-11-03 23:35:00|11911.6|11893.6|11927.4|11909.4|11929.3|11911.3|11909.5|11891.5|0
1604446800000|2020-11-03 23:40:00|11927.7|11909.7|11915.3|11897.3|11928|11910|11909.2|11891.2|0
1604447100000|2020-11-03 23:45:00|11914.4|11896.4|11886.6|11868.6|11917.8|11899.8|11885.1|11867.1|0
1604447400000|2020-11-03 23:50:00|11887.5|11869.5|11895.7|11877.7|11901.8|11883.8|11887.5|11869.5|0
1604447700000|2020-11-03 23:55:00|11896|11878|11888.8|11870.8|11898.7|11880.7|11886|11868|0
1604448000000|2020-11-04 00:00:00|11888.2|11870.2|11877.4|11859.4|11890.4|11872.4|11868.4|11850.4|0
1604448300000|2020-11-04 00:05:00|11876.7|11858.7|11895|11877|11911.7|11893.7|11871.8|11853.8|0
1604448600000|2020-11-04 00:10:00|11895.9|11877.9|11912.2|11894.2|11917.9|11899.9|11894.4|11876.4|0
1604448900000|2020-11-04 00:15:00|11913.1|11895.1|11904.4|11886.4|11920.8|11902.8|11898.6|11880.6|0
1604449200000|2020-11-04 00:20:00|11904.7|11886.7|11883.8|11865.8|11906.9|11888.9|11882.2|11864.2|0
1604449500000|2020-11-04 00:25:00|11883.5|11865.5|11896.4|11878.4|11897.9|11879.9|11874.2|11856.2|0
1604449800000|2020-11-04 00:30:00|11895.8|11877.8|11890.2|11872.2|11898.9|11880.9|11885.3|11867.3|0
1604450100000|2020-11-04 00:35:00|11890.9|11872.9|11880.3|11862.3|11900.4|11882.4|11874.8|11856.8|0
1604450400000|2020-11-04 00:40:00|11879.4|11861.4|11837.4|11819.4|11888.6|11870.6|11835|11817|0
1604450700000|2020-11-04 00:45:00|11837.7|11819.7|11838.9|11820.9|11856.4|11838.4|11807.6|11789.6|0
1604451000000|2020-11-04 00:50:00|11837.9|11819.9|11832.4|11814.4|11850|11832|11827.2|11809.2|0
1604451300000|2020-11-04 00:55:00|11833|11815|11778.4|11760.4|11834.2|11816.2|11774.1|11756.1|0
1604451600000|2020-11-04 01:00:00|11781.8|11763.8|11786.7|11778.2|11797.2|11787.2|11768.7|11762.9|384
1604451900000|2020-11-04 01:05:00|11786.2|11778.7|11783.7|11775.7|11786.2|11778.7|11769.2|11762.7|245
1604452200000|2020-11-04 01:10:00|11784.2|11775.2|11782.2|11772.2|11795.5|11785.5|11776.7|11770.2|121
1604452500000|2020-11-04 01:15:00|11781.7|11770.2|11769.2|11761.7|11781.7|11773.7|11761.7|11754.2|131
1604452800000|2020-11-04 01:20:00|11768.7|11761.2|11773.2|11765.2|11780.7|11775.7|11761.7|11755.2|222
1604453100000|2020-11-04 01:25:00|11772.7|11764.7|11747.2|11737.2|11773.2|11766.2|11742.7|11736.7|153
1604453400000|2020-11-04 01:30:00|11746.7|11736.7|11763.2|11756.2|11769.7|11763.2|11742.7|11736.2|191
1604453700000|2020-11-04 01:35:00|11759.7|11756.7|11766.2|11758.7|11781.7|11773.7|11755.2|11747.7|232
1604454000000|2020-11-04 01:40:00|11765.7|11759.2|11776.7|11769.7|11782.7|11776.7|11764.2|11757.7|244
1604454300000|2020-11-04 01:45:00|11779.2|11769.2|11778.7|11770.7|11781.7|11774.7|11772.7|11767.7|125
1604454600000|2020-11-04 01:50:00|11778.2|11771.2|11789.7|11781.2|11798.7|11792.7|11777.7|11769.7|394
1604454900000|2020-11-04 01:55:00|11790.2|11785.7|11775.2|11768.2|11795.2|11789.2|11775.2|11768.2|386
1604455200000|2020-11-04 02:00:00|11776.7|11769|11777.7|11770.7|11783.5|11774.7|11775.2|11768.2|144
1604455500000|2020-11-04 02:05:00|11777.2|11771.2|11769.2|11762.7|11779.2|11771.7|11762.7|11756.2|139
1604455800000|2020-11-04 02:10:00|11768.7|11762.2|11789.2|11782.7|11791.2|11784.2|11766.7|11762.2|235
1604456100000|2020-11-04 02:15:00|11788.7|11782.2|11771.7|11765.2|11790.7|11783.7|11765.7|11758.7|181
1604456400000|2020-11-04 02:20:00|11773.7|11765.7|11751.7|11742.7|11776.7|11770.2|11747.2|11738.2|262
1604456700000|2020-11-04 02:25:00|11751.2|11743.2|11752.7|11745.7|11761.7|11753.2|11741.2|11735.7|334
1604457000000|2020-11-04 02:30:00|11752.2|11743.7|11766.2|11759.2|11766.7|11759.2|11745.7|11737.7|347
1604457300000|2020-11-04 02:35:00|11762.2|11757.7|11737|11727|11762.2|11757.7|11732.7|11725.2|293
1604457600000|2020-11-04 02:40:00|11736.7|11726.7|11730.2|11723.2|11738.2|11730.7|11704.2|11697.7|282
1604457900000|2020-11-04 02:45:00|11729.7|11721.7|11743.2|11736.2|11751.2|11742.7|11722.2|11717.7|376
1604458200000|2020-11-04 02:50:00|11742.2|11734.7|11762.7|11756.2|11767.7|11757.7|11737.2|11731.2|255
1604458500000|2020-11-04 02:55:00|11764.2|11755.7|11759.2|11750.7|11770.7|11762.2|11742.7|11734.7|153
1604458800000|2020-11-04 03:00:00|11759.7|11751.2|11807.2|11797.2|11814.7|11804.7|11758.2|11751.2|439
1604459100000|2020-11-04 03:05:00|11807.5|11797.5|11824.2|11814.2|11824.5|11815.2|11799|11789|462
1604459400000|2020-11-04 03:10:00|11824.5|11814.5|11812.2|11805.2|11833.7|11823.7|11801.7|11793.7|401
1604459700000|2020-11-04 03:15:00|11812.7|11806.2|11820.2|11813.2|11843.2|11833.2|11812.7|11806.2|395
1604460000000|2020-11-04 03:20:00|11819.7|11813.7|11826.7|11821.2|11842.2|11834.7|11819.2|11813.7|344
1604460300000|2020-11-04 03:25:00|11827.2|11818.7|11835.7|11828.7|11835.7|11828.7|11819.2|11809.2|258
1604460600000|2020-11-04 03:30:00|11835.2|11828.2|11805.5|11795.5|11836.7|11829.2|11795.2|11789.2|512
1604460900000|2020-11-04 03:35:00|11805.7|11795.7|11803.7|11796.2|11808.2|11799.7|11793.2|11787.7|283
1604461200000|2020-11-04 03:40:00|11803.2|11798.7|11812.2|11806.7|11818.2|11811.2|11800.7|11794.7|320
1604461500000|2020-11-04 03:45:00|11810.2|11803.2|11839.1|11835.1|11846.3|11842.3|11802.2|11794.7|553737
1604461800000|2020-11-04 03:50:00|11838.6|11834.6|11835.6|11831.6|11848.5|11844.5|11822|11818|470775
1604462100000|2020-11-04 03:55:00|11836|11832|11838.3|11834.3|11844.5|11840.5|11831.7|11827.7|274575
1604462400000|2020-11-04 04:00:00|11838.1|11834.1|11865|11861|11870.9|11866.9|11838.1|11834.1|515850
1604462700000|2020-11-04 04:05:00|11864.5|11860.5|11859.4|11855.4|11870.3|11866.3|11851.2|11847.2|247650
1604463000000|2020-11-04 04:10:00|11859.3|11855.3|11877.7|11873.7|11890.9|11886.9|11857.3|11853.3|413925
1604463300000|2020-11-04 04:15:00|11878.4|11874.4|11884.1|11880.1|11894.2|11890.2|11878.4|11874.4|279300
1604463600000|2020-11-04 04:20:00|11884.3|11880.3|11874.5|11870.5|11888.5|11884.5|11868.8|11864.8|203775
1604463900000|2020-11-04 04:25:00|11874|11870|11871.6|11867.6|11881.2|11877.2|11867.8|11863.8|116625
1604464200000|2020-11-04 04:30:00|11871.2|11867.2|11862.7|11858.7|11872.5|11868.5|11861|11857|146550
1604464500000|2020-11-04 04:35:00|11862.1|11858.1|11849.1|11845.1|11862.1|11858.1|11838.7|11834.7|258825
1604464800000|2020-11-04 04:40:00|11848.4|11844.4|11835.7|11831.7|11859.2|11855.2|11832.4|11828.4|193050
1604465100000|2020-11-04 04:45:00|11836.4|11832.4|11813.4|11809.4|11842.2|11838.2|11793.7|11789.7|573375
1604465400000|2020-11-04 04:50:00|11814.5|11810.5|11821.6|11817.6|11832.2|11828.2|11807.1|11803.1|146550
1604465700000|2020-11-04 04:55:00|11821.4|11817.4|11822.7|11818.7|11834.1|11830.1|11819.1|11815.1|91650
1604466000000|2020-11-04 05:00:00|11822.5|11818.5|11835.1|11831.1|11835.1|11831.1|11812.3|11808.3|111675
1604466300000|2020-11-04 05:05:00|11834.1|11830.1|11841.3|11837.3|11851.5|11847.5|11829.7|11825.7|156375
1604466600000|2020-11-04 05:10:00|11840.8|11836.8|11842.5|11838.5|11849.1|11845.1|11837.2|11833.2|71325
1604466900000|2020-11-04 05:15:00|11842.4|11838.4|11835|11831|11842.7|11838.7|11828.3|11824.3|66975
1604467200000|2020-11-04 05:20:00|11834.8|11830.8|11819.7|11815.7|11834.8|11830.8|11815.6|11811.6|115125
1604467500000|2020-11-04 05:25:00|11819.5|11815.5|11824|11820|11832.2|11828.2|11817.9|11813.9|51525
1604467800000|2020-11-04 05:30:00|11824.8|11820.8|11821.6|11817.6|11828.6|11824.6|11818.1|11814.1|51975
1604468100000|2020-11-04 05:35:00|11822.2|11818.2|11843.3|11839.3|11848.2|11844.2|11822.2|11818.2|114900
1604468400000|2020-11-04 05:40:00|11842.1|11838.1|11837.3|11833.3|11853.6|11849.6|11836.4|11832.4|122325
1604468700000|2020-11-04 05:45:00|11837.6|11833.6|11825.3|11821.3|11842|11838|11823.7|11819.7|79725
1604469000000|2020-11-04 05:50:00|11824.3|11820.3|11840.9|11836.9|11843.9|11839.9|11824.3|11820.3|59325
1604469300000|2020-11-04 05:55:00|11840.7|11836.7|11841.6|11837.6|11845.5|11841.5|11834.2|11830.2|45825
1604469600000|2020-11-04 06:00:00|11842.2|11838.2|11832.8|11828.8|11846.2|11842.2|11832.5|11828.5|51300
1604469900000|2020-11-04 06:05:00|11832.9|11828.9|11840.8|11836.8|11844.3|11840.3|11831.4|11827.4|75975
1604470200000|2020-11-04 06:10:00|11840.7|11836.7|11860.4|11856.4|11864.4|11860.4|11839.3|11835.3|177825
1604470500000|2020-11-04 06:15:00|11861|11857|11855.6|11851.6|11865.9|11861.9|11851.8|11847.8|93000
1604470800000|2020-11-04 06:20:00|11855.8|11851.8|11863.6|11859.6|11865.2|11861.2|11854.4|11850.4|60000
1604471100000|2020-11-04 06:25:00|11862.6|11858.6|11866|11862|11867.9|11863.9|11858.8|11854.8|80925
1604471400000|2020-11-04 06:30:00|11866.1|11862.1|11868.7|11864.7|11876.6|11872.6|11866.1|11862.1|169050
1604471700000|2020-11-04 06:35:00|11867.9|11863.9|11883|11879|11883.4|11879.4|11863.3|11859.3|175200
1604472000000|2020-11-04 06:40:00|11882.7|11878.7|11863.2|11859.2|11887.7|11883.7|11861.5|11857.5|197775
1604472300000|2020-11-04 06:45:00|11863.3|11859.3|11858.1|11854.1|11865.3|11861.3|11853.7|11849.7|141600
1604472600000|2020-11-04 06:50:00|11858.9|11854.9|11863|11859|11874|11870|11858.2|11854.2|108150
1604472900000|2020-11-04 06:55:00|11863.7|11859.7|11880.4|11876.4|11880.7|11876.7|11863.7|11859.7|117075
1604473200000|2020-11-04 07:00:00|11880|11876|11879.2|11875.2|11887.2|11883.2|11875.8|11871.8|151350
1604473500000|2020-11-04 07:05:00|11879.4|11875.4|11877.9|11873.9|11883.2|11879.2|11872.9|11868.9|58650
1604473800000|2020-11-04 07:10:00|11877.5|11873.5|11873.2|11869.2|11881.7|11877.7|11872.1|11868.1|71775
1604474100000|2020-11-04 07:15:00|11873.1|11869.1|11868|11864|11873.6|11869.6|11862.1|11858.1|119475
1604474400000|2020-11-04 07:20:00|11869|11865|11869|11865|11872|11868|11856.2|11852.2|154950
1604474700000|2020-11-04 07:25:00|11868.9|11864.9|11862.4|11858.4|11878.4|11874.4|11857.4|11853.4|130650
1604475000000|2020-11-04 07:30:00|11861.5|11857.5|11835.1|11831.1|11863.7|11859.7|11834.2|11830.2|288000
1604475300000|2020-11-04 07:35:00|11832.9|11828.9|11817.1|11813.1|11832.9|11828.9|11808.5|11804.5|435375
1604475600000|2020-11-04 07:40:00|11818.3|11814.3|11780.1|11776.1|11818.4|11814.4|11754.7|11750.7|844275
1604475900000|2020-11-04 07:45:00|11779.2|11775.2|11728|11724|11779.2|11775.2|11723|11719|764325
1604476200000|2020-11-04 07:50:00|11729|11725|11751.4|11747.4|11759.7|11755.7|11722.6|11718.6|464175
1604476500000|2020-11-04 07:55:00|11751.2|11747.2|11788.9|11784.9|11798.7|11794.7|11751.2|11747.2|455625
1604476800000|2020-11-04 08:00:00|11790.2|11786.2|11791.9|11787.9|11808.7|11804.7|11781|11777|218925
1604477100000|2020-11-04 08:05:00|11792.8|11788.8|11785.1|11781.1|11792.8|11788.8|11764.5|11760.5|230400
1604477400000|2020-11-04 08:10:00|11784.3|11780.3|11788.7|11784.7|11801.2|11797.2|11774.1|11770.1|191700
1604477700000|2020-11-04 08:15:00|11789.1|11785.1|11800.5|11796.5|11805.4|11801.4|11777.2|11773.2|147450
1604478000000|2020-11-04 08:20:00|11800.4|11796.4|11814.1|11810.1|11818.2|11814.2|11791.2|11787.2|175950
1604478300000|2020-11-04 08:25:00|11814.3|11810.3|11844.4|11840.4|11856|11852|11793.4|11789.4|380325
1604478600000|2020-11-04 08:30:00|11845.6|11841.6|11842.2|11838.2|11853.3|11849.3|11834.5|11830.5|208050
1604478900000|2020-11-04 08:35:00|11841.1|11837.1|11837.2|11833.2|11845|11841|11825.1|11821.1|103575
1604479200000|2020-11-04 08:40:00|11839.5|11835.5|11832.5|11828.5|11846.4|11842.4|11831.4|11827.4|133950
1604479500000|2020-11-04 08:45:00|11834.2|11830.2|11864.6|11860.6|11865.2|11861.2|11834.2|11830.2|208425
1604479800000|2020-11-04 08:50:00|11865.3|11861.3|11858|11854|11869|11865|11852.6|11848.6|172725
1604480100000|2020-11-04 08:55:00|11857.8|11853.8|11890.2|11886.2|11903.1|11899.1|11857.8|11853.8|508350
1604480400000|2020-11-04 09:00:00|11891.6|11887.6|11882.6|11878.6|11898.2|11894.2|11872.8|11868.8|254775
1604480700000|2020-11-04 09:05:00|11882.5|11878.5|11885|11881|11895.6|11891.6|11882.2|11878.2|132750
1604481000000|2020-11-04 09:10:00|11884.8|11880.8|11872.4|11868.4|11888.3|11884.3|11869|11865|155700
1604481300000|2020-11-04 09:15:00|11872.3|11868.3|11890.9|11886.9|11896.7|11892.7|11870.1|11866.1|122550
1604481600000|2020-11-04 09:20:00|11893.2|11889.2|11899.4|11895.4|11900|11896|11885.6|11881.6|135375
1604481900000|2020-11-04 09:25:00|11899.2|11895.2|11914.3|11910.3|11914.3|11910.3|11890.5|11886.5|232650
1604482200000|2020-11-04 09:30:00|11916.6|11912.6|11909.5|11905.5|11916.6|11912.6|11900.2|11896.2|221325
1604482500000|2020-11-04 09:35:00|11909.4|11905.4|11913.8|11909.8|11921.1|11917.1|11902.3|11898.3|179625
1604482800000|2020-11-04 09:40:00|11912.7|11908.7|11898|11894|11915.7|11911.7|11893.2|11889.2|219600
1604483100000|2020-11-04 09:45:00|11899.3|11895.3|11900.1|11896.1|11901.9|11897.9|11892|11888|222450
1604483400000|2020-11-04 09:50:00|11900|11896|11889|11885|11902.7|11898.7|11889|11885|243750
1604483700000|2020-11-04 09:55:00|11888.5|11884.5|11884.7|11880.7|11891.7|11887.7|11882.9|11878.9|257625
1604484000000|2020-11-04 10:00:00|11885.7|11879.7|11884.2|11878.2|11896.7|11891.7|11877.7|11870.2|353
1604484300000|2020-11-04 10:05:00|11886.7|11878.7|11886.5|11876.5|11895.2|11887.7|11880.2|11873.2|112
1604484600000|2020-11-04 10:10:00|11886.6|11868.6|11883.3|11865.3|11893.1|11875.1|11877.1|11859.1|15927751
1604484900000|2020-11-04 10:15:00|11883|11865|11881|11863|11890.4|11872.4|11866.2|11848.2|0
1604485200000|2020-11-04 10:20:00|11880.7|11862.7|11874.5|11856.5|11880.7|11862.7|11861.4|11843.4|0
1604485500000|2020-11-04 10:25:00|11873.9|11855.9|11865.5|11847.5|11879.2|11861.2|11865.5|11847.5|0
1604485800000|2020-11-04 10:30:00|11865.2|11847.2|11843.9|11825.9|11865.2|11847.2|11839.6|11821.6|0
1604486100000|2020-11-04 10:35:00|11843.3|11825.3|11867.4|11849.4|11868.6|11850.6|11841.5|11823.5|0
1604486400000|2020-11-04 10:40:00|11867.7|11849.7|11877|11867|11892|11882|11867.4|11849.4|54
1604486700000|2020-11-04 10:45:00|11876.7|11866.7|11891.2|11882.7|11894.2|11884.7|11875.7|11865.7|43
1604487000000|2020-11-04 10:50:00|11891.7|11883.2|11907.2|11900.2|11907.2|11900.7|11888.2|11881.2|71
1604487300000|2020-11-04 10:55:00|11906.7|11900.7|11903.2|11896.7|11911.7|11905.2|11900.7|11895.2|67
1604487600000|2020-11-04 11:00:00|11902.7|11896.2|11895.2|11888.7|11910.2|11904.2|11893.2|11888.2|74
1604487900000|2020-11-04 11:05:00|11894.7|11888.2|11893.2|11887.2|11897.7|11891.2|11890.7|11885.2|52
1604488200000|2020-11-04 11:10:00|11892.7|11888.2|11898.2|11892.2|11904.2|11897.7|11889.7|11883.2|69
1604488500000|2020-11-04 11:15:00|11899.7|11892.7|11885.2|11878.2|11899.7|11893.2|11883.2|11877.7|121
1604488800000|2020-11-04 11:20:00|11884.7|11878.7|11890.2|11884.2|11892.2|11886.7|11884.7|11878.7|66
1604489100000|2020-11-04 11:25:00|11890.7|11884.7|11893.7|11887.2|11897.7|11892.7|11890.7|11884.2|21
1604489400000|2020-11-04 11:30:00|11893.2|11887.7|11910.2|11904.2|11910.2|11904.2|11892.7|11887.7|51
1604489700000|2020-11-04 11:35:00|11909.7|11902.7|11914.2|11908.7|11921.7|11916.7|11908.7|11902.7|106
1604490000000|2020-11-04 11:40:00|11913.7|11908.2|11926.2|11919.7|11933.2|11927.7|11911.7|11905.7|109
1604490300000|2020-11-04 11:45:00|11925.7|11918.7|11921.2|11915.2|11934.2|11929.2|11918.2|11913.2|65
1604490600000|2020-11-04 11:50:00|11922.2|11915.7|11925.7|11919.7|11931.2|11925.7|11922.2|11915.7|22
1604490900000|2020-11-04 11:55:00|11925.2|11919.2|11918.7|11913.2|11925.2|11920.2|11918.2|11913.2|39
1604491200000|2020-11-04 12:00:00|11919.2|11913.7|11916.2|11911.2|11924.7|11919.2|11913.2|11908.2|119
1604491500000|2020-11-04 12:05:00|11916.7|11912.2|11928.2|11922.7|11932.2|11927.7|11915.2|11909.7|165
1604491800000|2020-11-04 12:10:00|11928.7|11923.2|11941.7|11936.2|11942.2|11937.2|11928.7|11923.2|84
1604492100000|2020-11-04 12:15:00|11940.7|11935.7|11961.2|11956.2|11962.2|11957.2|11938.7|11933.2|302
1604492400000|2020-11-04 12:20:00|11961.7|11956.7|11957.2|11947.2|11961.7|11956.7|11949.7|11943.7|146
1604492700000|2020-11-04 12:25:00|11960.7|11947.7|11966.7|11961.7|11966.7|11961.7|11953.2|11947.2|172
1604493000000|2020-11-04 12:30:00|11968.2|11961.2|11971.7|11966.7|11971.7|11966.7|11955.2|11948.7|302
1604493300000|2020-11-04 12:35:00|11972.2|11967.7|11975.2|11968.7|11989.2|11983.2|11971.2|11965.7|216
1604493600000|2020-11-04 12:40:00|11975.7|11968.2|11972.7|11966.2|11977.2|11970.7|11961.7|11955.7|226
1604493900000|2020-11-04 12:45:00|11971.7|11965.7|11968.7|11963.7|11980.2|11974.7|11968.7|11963.2|117
1604494200000|2020-11-04 12:50:00|11968.2|11963.2|11979.7|11974.2|11979.7|11974.2|11966.7|11961.2|79
1604494500000|2020-11-04 12:55:00|11978.2|11974.7|11984.7|11979.2|11989.7|11983.2|11974.7|11969.2|126
1604494800000|2020-11-04 13:00:00|11985.2|11980.2|11991.7|11986.2|11999.2|11993.2|11980.2|11974.7|272
1604495100000|2020-11-04 13:05:00|11993.2|11987.2|11980.2|11974.2|11993.2|11987.7|11975.2|11970.2|96
1604495400000|2020-11-04 13:10:00|11979.7|11974.7|11969.2|11963.2|11981.2|11975.7|11968.2|11961.7|91
1604495700000|2020-11-04 13:15:00|11968.7|11963.7|11978.2|11972.2|11982.2|11977.2|11968.7|11963.2|57
1604496000000|2020-11-04 13:20:00|11977.7|11972.7|11990.7|11984.2|11991.2|11984.7|11972.7|11968.2|81
1604496300000|2020-11-04 13:25:00|11989.7|11985.2|12001.7|11996.2|12002.2|11997.2|11988.7|11982.2|212
1604496600000|2020-11-04 13:30:00|12002.2|11995.7|12006.2|12000.2|12006.7|12001.7|11999.2|11993.7|420
1604496900000|2020-11-04 13:35:00|12005.2|12000.7|11997.7|11992.7|12009.7|12004.7|11992.2|11985.2|274
1604497200000|2020-11-04 13:40:00|11999.2|11993.2|12002.2|11996.2|12004.2|11998.7|11996.7|11990.7|46
1604497500000|2020-11-04 13:45:00|12001.7|11997.2|12001.7|11996.7|12013.7|12008.7|11999.7|11994.2|140
1604497800000|2020-11-04 13:50:00|12002.7|11997.2|11997.7|11992.2|12005.7|12000.2|11997.7|11992.2|60
1604498100000|2020-11-04 13:55:00|11998.7|11992.7|11984.7|11979.2|12001.2|11995.7|11984.7|11979.2|114
1604498400000|2020-11-04 14:00:00|11985.7|11979.7|11992.2|11987.2|11992.2|11987.2|11981.2|11975.7|114
1604498700000|2020-11-04 14:05:00|11991.7|11986.2|11981.2|11975.2|11991.7|11986.7|11979.7|11974.2|117
1604499000000|2020-11-04 14:10:00|11980.7|11974.7|11971.7|11966.2|11981.7|11976.2|11968.2|11963.2|153
1604499300000|2020-11-04 14:15:00|11972.2|11967.2|11981.2|11974.7|11981.7|11976.2|11972.2|11967.2|56
1604499600000|2020-11-04 14:20:00|11981.7|11975.2|11974.7|11968.7|11985.2|11979.7|11974.2|11968.7|113
1604499900000|2020-11-04 14:25:00|11975.7|11969.7|11960.2|11954.7|11978.2|11972.2|11959.2|11953.2|228
1604500200000|2020-11-04 14:30:00|11961.7|11956.2|11998.2|11991.7|12018.7|12012.2|11961.7|11956.2|631
1604500500000|2020-11-04 14:35:00|11997.7|11992.2|11972.7|11966.2|12001.2|11995.2|11970.2|11963.2|379
1604500800000|2020-11-04 14:40:00|11973.7|11967.2|11980.2|11974.7|11982.2|11976.2|11962.2|11955.7|182
1604501100000|2020-11-04 14:45:00|11979.7|11974.2|11991.2|11985.7|11996.7|11990.7|11973.7|11968.2|173
1604501400000|2020-11-04 14:50:00|11993.7|11987.7|11995.7|11989.7|12000.7|11994.7|11985.7|11979.7|158
1604501700000|2020-11-04 14:55:00|11995.2|11988.7|12020.7|12015.2|12020.7|12015.7|11993.2|11986.7|361
1604502000000|2020-11-04 15:00:00|12022.2|12015.7|12044.2|12037.7|12048.2|12043.2|12018.7|12012.7|329
1604502300000|2020-11-04 15:05:00|12043.7|12036.7|12043.7|12038.7|12048.2|12041.7|12036.2|12030.2|330
1604502600000|2020-11-04 15:10:00|12044.7|12039.2|12064.2|12059.2|12065.7|12060.7|12043.2|12038.2|316
1604502900000|2020-11-04 15:15:00|12065.2|12059.7|12071.7|12066.2|12075.2|12069.7|12055.7|12050.2|519
1604503200000|2020-11-04 15:20:00|12072.2|12065.7|12086.2|12081.2|12089.2|12084.2|12070.2|12065.7|473
1604503500000|2020-11-04 15:25:00|12084.7|12079.2|12079.7|12073.7|12098.7|12092.2|12073.2|12067.7|472
1604503800000|2020-11-04 15:30:00|12080.2|12074.7|12103.2|12098.2|12109.2|12104.2|12078.2|12072.2|522
1604504100000|2020-11-04 15:35:00|12104.7|12099.2|12079.7|12073.7|12105.2|12100.2|12075.7|12071.2|261
1604504400000|2020-11-04 15:40:00|12079.2|12073.2|12075.2|12069.2|12081.7|12076.2|12066.2|12061.2|167
1604504700000|2020-11-04 15:45:00|12074.7|12070.2|12098.2|12092.7|12098.2|12093.2|12070.2|12064.2|335
1604505000000|2020-11-04 15:50:00|12098.7|12093.7|12100.2|12094.2|12101.7|12096.7|12090.7|12085.2|299
1604505300000|2020-11-04 15:55:00|12099.7|12094.7|12109.2|12103.7|12110.2|12104.7|12095.7|12090.2|408
1604505600000|2020-11-04 16:00:00|12108.7|12104.2|12102.7|12097.2|12111.7|12106.7|12096.2|12091.2|251
1604505900000|2020-11-04 16:05:00|12103.2|12097.7|12091.2|12086.2|12106.2|12099.7|12090.2|12085.7|205
1604506200000|2020-11-04 16:10:00|12090.7|12086.7|12094.2|12088.7|12098.7|12092.7|12080.2|12075.2|318
1604506500000|2020-11-04 16:15:00|12095.2|12089.2|12108.2|12102.7|12110.2|12103.7|12090.2|12085.2|622
1604506800000|2020-11-04 16:20:00|12107.7|12103.2|12113.7|12107.7|12114.2|12109.7|12103.2|12098.2|173
1604507100000|2020-11-04 16:25:00|12114.2|12108.2|12105.2|12099.2|12120.2|12114.7|12104.2|12098.7|181
1604507400000|2020-11-04 16:30:00|12102.7|12096.7|12123.7|12118.2|12124.2|12119.2|12102.7|12096.7|189
1604507700000|2020-11-04 16:35:00|12124.2|12118.7|12122.7|12115.2|12134.2|12129.2|12115.7|12110.2|352
1604508000000|2020-11-04 16:40:00|12124.2|12118.2|12119.2|12113.7|12127.7|12122.2|12112.2|12106.7|144
1604508300000|2020-11-04 16:45:00|12120.2|12114.2|12122.2|12116.7|12132.7|12125.2|12119.2|12114.2|285
1604508600000|2020-11-04 16:50:00|12121.7|12117.2|12132.2|12126.2|12132.2|12126.2|12121.7|12115.7|139
1604508900000|2020-11-04 16:55:00|12130.7|12125.2|12141.2|12136.2|12149.7|12144.2|12129.7|12124.2|328
1604509200000|2020-11-04 17:00:00|12140.7|12133.7|12132.2|12126.7|12144.2|12137.7|12125.2|12120.2|170
1604509500000|2020-11-04 17:05:00|12131.7|12125.7|12131.2|12125.2|12136.2|12129.2|12125.2|12120.2|162
1604509800000|2020-11-04 17:10:00|12129.7|12125.7|12128.7|12123.2|12132.2|12126.7|12125.7|12119.7|75
1604510100000|2020-11-04 17:15:00|12129.2|12123.7|12127.7|12121.7|12131.7|12127.2|12118.2|12112.7|155
1604510400000|2020-11-04 17:20:00|12128.2|12120.2|12142.7|12137.2|12144.7|12139.2|12125.7|12120.2|272
1604510700000|2020-11-04 17:25:00|12142.2|12136.7|12148.7|12143.2|12150.2|12144.7|12137.7|12132.2|208
1604511000000|2020-11-04 17:30:00|12148.2|12143.7|12154.2|12148.7|12154.7|12149.2|12148.2|12143.2|181
1604511300000|2020-11-04 17:35:00|12154.7|12150.2|12153.2|12147.7|12155.7|12150.2|12147.2|12142.2|178
1604511600000|2020-11-04 17:40:00|12153.7|12148.7|12158.7|12153.7|12162.2|12157.2|12150.2|12144.7|141
1604511900000|2020-11-04 17:45:00|12159.7|12154.2|12154.7|12149.2|12159.7|12154.2|12152.7|12146.2|113
1604512200000|2020-11-04 17:50:00|12155.2|12150.2|12136.2|12129.7|12156.7|12151.7|12135.2|12129.7|187
1604512500000|2020-11-04 17:55:00|12136.7|12130.2|12135.7|12129.7|12140.7|12134.7|12132.2|12126.2|92
1604512800000|2020-11-04 18:00:00|12136.7|12130.7|12138.2|12131.7|12138.7|12134.2|12131.7|12125.7|65
1604513100000|2020-11-04 18:05:00|12137.7|12132.2|12131.7|12125.7|12141.2|12135.7|12131.7|12125.7|98
1604513400000|2020-11-04 18:10:00|12132.7|12126.2|12137.7|12131.7|12139.7|12134.2|12130.2|12123.7|47
1604513700000|2020-11-04 18:15:00|12137.2|12131.2|12135.7|12130.2|12140.7|12135.2|12133.2|12127.2|84
1604514000000|2020-11-04 18:20:00|12136.2|12130.7|12140.2|12134.7|12140.7|12135.2|12132.7|12127.2|95
1604514300000|2020-11-04 18:25:00|12140.7|12134.2|12144.7|12138.7|12146.7|12141.2|12137.2|12132.2|85
1604514600000|2020-11-04 18:30:00|12145.7|12139.2|12155.2|12150.2|12157.2|12152.2|12139.2|12133.7|143
1604514900000|2020-11-04 18:35:00|12154.7|12149.7|12156.7|12151.7|12161.7|12156.2|12152.2|12146.2|55
1604515200000|2020-11-04 18:40:00|12157.7|12152.2|12137.2|12130.7|12157.7|12152.2|12126.7|12120.7|109
1604515500000|2020-11-04 18:45:00|12137.7|12131.2|12136.2|12130.2|12146.7|12141.2|12133.7|12126.7|52
1604515800000|2020-11-04 18:50:00|12137.2|12130.7|12138.7|12133.7|12140.7|12134.7|12131.2|12125.2|74
1604516100000|2020-11-04 18:55:00|12138.2|12133.2|12139.2|12133.2|12140.7|12134.2|12128.2|12122.7|223
1604516400000|2020-11-04 19:00:00|12139.7|12133.7|12126.7|12121.2|12141.7|12136.2|12126.2|12120.7|124
1604516700000|2020-11-04 19:05:00|12126.2|12120.7|12123.7|12115.2|12130.2|12125.2|12120.7|12113.7|114
1604517000000|2020-11-04 19:10:00|12124.2|12116.2|12126.2|12119.2|12128.2|12120.2|12119.2|12113.2|41
1604517300000|2020-11-04 19:15:00|12126.7|12118.7|12127.2|12121.7|12127.2|12122.2|12112.2|12106.2|90
1604517600000|2020-11-04 19:20:00|12124.2|12121.2|12122.2|12116.7|12126.7|12121.7|12117.2|12110.7|190
1604517900000|2020-11-04 19:25:00|12122.7|12116.2|12120.2|12112.2|12122.7|12116.2|12111.7|12106.2|66
1604518200000|2020-11-04 19:30:00|12121.2|12112.7|12127.2|12120.7|12133.2|12125.2|12120.7|12112.7|50
1604518500000|2020-11-04 19:35:00|12128.2|12121.2|12124.7|12119.2|12129.2|12124.2|12122.2|12116.7|57
1604518800000|2020-11-04 19:40:00|12124.2|12118.2|12103.2|12097.2|12124.7|12118.7|12101.2|12096.2|225
1604519100000|2020-11-04 19:45:00|12102.7|12097.7|12105.2|12100.2|12108.7|12103.2|12102.7|12096.2|55
1604519400000|2020-11-04 19:50:00|12104.2|12099.2|12107.7|12101.2|12112.7|12106.7|12104.2|12098.7|161
1604519700000|2020-11-04 19:55:00|12108.7|12101.7|12103.2|12097.2|12109.7|12103.2|12099.2|12093.7|107
1604520000000|2020-11-04 20:00:00|12103.7|12098.2|12098.7|12093.2|12106.7|12102.2|12089.7|12084.2|162
1604520300000|2020-11-04 20:05:00|12099.2|12091.2|12098.7|12092.2|12099.7|12093.2|12092.7|12087.2|30
1604520600000|2020-11-04 20:10:00|12098.2|12091.2|12095.2|12089.2|12098.2|12092.7|12091.2|12085.2|29
1604520900000|2020-11-04 20:15:00|12095.7|12087.2|12088.7|12082.2|12096.2|12090.2|12087.2|12081.2|50
1604521200000|2020-11-04 20:20:00|12087.7|12081.7|12095.7|12088.7|12096.2|12089.7|12086.2|12080.7|19
1604521500000|2020-11-04 20:25:00|12094.2|12089.2|12086.2|12079.7|12095.7|12090.2|12084.2|12078.2|48
1604521800000|2020-11-04 20:30:00|12086.7|12080.2|12085.7|12079.7|12090.2|12083.7|12081.2|12075.7|52
1604522100000|2020-11-04 20:35:00|12084.2|12079.2|12082.7|12076.7|12088.7|12082.7|12081.7|12075.7|45
1604522400000|2020-11-04 20:40:00|12082.2|12076.2|12081.2|12074.7|12083.7|12076.2|12079.7|12074.7|11
1604522700000|2020-11-04 20:45:00|12080.7|12073.2|12082.7|12075.7|12084.7|12077.2|12078.2|12073.2|25
1604523000000|2020-11-04 20:50:00|12082.2|12074.7|12078.2|12071.7|12084.7|12075.2|12075.2|12070.7|123
1604523300000|2020-11-04 20:55:00|12077.7|12071.2|12081.2|12073.7|12081.7|12076.2|12067.7|12063.2|164
1604523600000|2020-11-04 21:00:00|12077.7|12073.2|12092.2|12086.2|12100.2|12093.2|12077.7|12068.7|182
1604523900000|2020-11-04 21:05:00|12093.7|12086.7|12098.2|12091.2|12099.2|12092.2|12091.7|12082.7|44
1604524200000|2020-11-04 21:10:00|12098.7|12091.7|12099.6|12081.6|12102.7|12095.2|12090.2|12079.1|15982112
1604524500000|2020-11-04 21:15:00|12098.7|12080.7|12098.9|12080.9|12099.9|12081.9|12097.3|12079.3|0
1604524800000|2020-11-04 21:20:00|12099.1|12081.1|12100.8|12082.8|12101.5|12083.5|12099.1|12081.1|0
1604525100000|2020-11-04 21:25:00|12100.9|12082.9|12103.1|12085.1|12103.4|12085.4|12100.9|12082.9|0
1604525400000|2020-11-04 21:30:00|12101.9|12083.9|12116.1|12098.1|12116.1|12098.1|12101.9|12083.9|0
1604525700000|2020-11-04 21:35:00|12115.5|12097.5|12127.6|12109.6|12131.3|12113.3|12115.5|12097.5|0
1604526000000|2020-11-04 21:40:00|12128.2|12110.2|12131.3|12113.3|12132.5|12114.5|12128.2|12110.2|0
1604526300000|2020-11-04 21:45:00|12131.9|12113.9|12130|12112|12132.5|12114.5|12124.5|12106.5|0
1604526600000|2020-11-04 21:50:00|12131.3|12113.3|12118.1|12100.1|12132.5|12114.5|12115.6|12097.6|0
1604526900000|2020-11-04 21:55:00|12118.7|12100.7|12110|12092|12120.5|12102.5|12110|12092|0
1604527200000|2020-11-04 22:00:00|12110.9|12092.9|12115.8|12097.8|12117|12099|12109.8|12091.8|0
1604527500000|2020-11-04 22:05:00|12115.6|12097.6|12112.6|12094.6|12115.6|12097.6|12111.7|12093.7|0
1604527800000|2020-11-04 22:10:00|12113.6|12095.6|12117.2|12099.2|12120.3|12102.3|12113.6|12095.6|0
1604528100000|2020-11-04 22:15:00|12117.3|12099.3|12120.5|12102.5|12121.5|12103.5|12117.3|12099.3|0
1604528400000|2020-11-04 22:20:00|12120.9|12102.9|12119.5|12101.5|12120.9|12102.9|12118.1|12100.1|0
1604528700000|2020-11-04 22:25:00|12119.7|12101.7|12120|12102|12120.7|12102.7|12118.9|12100.9|0
1604529000000|2020-11-04 22:30:00|12120.1|12102.1|12119.8|12101.8|12120.2|12102.2|12119.2|12101.2|0
1604529300000|2020-11-04 22:35:00|12119.9|12101.9|12120.7|12102.7|12120.7|12102.7|12119.8|12101.8|0
1604529600000|2020-11-04 22:40:00|12120.8|12102.8|12121|12103|12121.3|12103.3|12120.8|12102.8|0
1604529900000|2020-11-04 22:45:00|12121.8|12103.8|12120.9|12102.9|12121.8|12103.8|12120.6|12102.6|0
1604530200000|2020-11-04 22:50:00|12120.7|12102.7|12121.3|12103.3|12121.8|12103.8|12120.6|12102.6|0
1604530500000|2020-11-04 22:55:00|12121.2|12103.2|12122|12104|12123.1|12105.1|12121.2|12103.2|0
1604530800000|2020-11-04 23:00:00|12125.5|12107.5|12107.3|12089.3|12125.5|12107.5|12101.8|12083.8|0
1604531100000|2020-11-04 23:05:00|12108.5|12090.5|12099.6|12081.6|12108.5|12090.5|12095.6|12077.6|0
1604531400000|2020-11-04 23:10:00|12099.3|12081.3|12100.1|12082.1|12105.5|12087.5|12094|12076|0
1604531700000|2020-11-04 23:15:00|12099.8|12081.8|12112.1|12094.1|12116.4|12098.4|12097.3|12079.3|0
1604532000000|2020-11-04 23:20:00|12114|12096|12124.4|12106.4|12125.1|12107.1|12113.4|12095.4|0
1604532300000|2020-11-04 23:25:00|12123.5|12105.5|12115.8|12097.8|12123.8|12105.8|12115.2|12097.2|0
1604532600000|2020-11-04 23:30:00|12117|12099|12107.9|12089.9|12120.1|12102.1|12104|12086|0
1604532900000|2020-11-04 23:35:00|12107.6|12089.6|12082.9|12064.9|12107.6|12089.6|12079.9|12061.9|0
1604533200000|2020-11-04 23:40:00|12083.8|12065.8|12084.1|12066.1|12089.4|12071.4|12080.4|12062.4|0
1604533500000|2020-11-04 23:45:00|12083.8|12065.8|12082.3|12064.3|12086.6|12068.6|12079.5|12061.5|0
1604533800000|2020-11-04 23:50:00|12082.6|12064.6|12094.3|12076.3|12096.5|12078.5|12081.7|12063.7|0
1604534100000|2020-11-04 23:55:00|12094.9|12076.9|12092.1|12074.1|12095.2|12077.2|12090.6|12072.6|0
1604534400000|2020-11-05 00:00:00|12093.1|12075.1|12089.4|12071.4|12096.4|12078.4|12079|12061|0
1604534700000|2020-11-05 00:05:00|12088.8|12070.8|12083.6|12065.6|12090.4|12072.4|12080.5|12062.5|0
1604535000000|2020-11-05 00:10:00|12083.3|12065.3|12085.4|12067.4|12089.4|12071.4|12081.1|12063.1|0
1604535300000|2020-11-05 00:15:00|12086.4|12068.4|12090.4|12072.4|12095.3|12077.3|12086.4|12068.4|0
1604535600000|2020-11-05 00:20:00|12089.4|12071.4|12099|12081|12099|12081|12087.3|12069.3|0
1604535900000|2020-11-05 00:25:00|12098.7|12080.7|12110.2|12092.2|12114.2|12096.2|12098.7|12080.7|0
1604536200000|2020-11-05 00:30:00|12110.5|12092.5|12114.6|12096.6|12116.5|12098.5|12107.5|12089.5|0
1604536500000|2020-11-05 00:35:00|12114.9|12096.9|12109.3|12091.3|12116.8|12098.8|12107.5|12089.5|0
1604536800000|2020-11-05 00:40:00|12109.6|12091.6|12114.7|12096.7|12117|12099|12105.9|12087.9|0
1604537100000|2020-11-05 00:45:00|12115|12097|12110.2|12092.2|12117.7|12099.7|12107.1|12089.1|0
1604537400000|2020-11-05 00:50:00|12109.6|12091.6|12098.1|12080.1|12109.6|12091.6|12098.1|12080.1|0
1604537700000|2020-11-05 00:55:00|12098.5|12080.5|12102.5|12084.5|12102.8|12084.8|12097.8|12079.8|0
1604538000000|2020-11-05 01:00:00|12102.2|12084.2|12050.4|12044.9|12102.8|12084.8|12044.9|12040.4|641
1604538300000|2020-11-05 01:05:00|12049.9|12044.4|12040.9|12036.4|12054.4|12049.4|12040.9|12035.9|441
1604538600000|2020-11-05 01:10:00|12041.9|12036.9|12044.4|12038.9|12047.4|12041.9|12040.9|12034.9|356
1604538900000|2020-11-05 01:15:00|12042.9|12036.9|12056.4|12050.9|12057.9|12051.9|12042.4|12036.4|313
1604539200000|2020-11-05 01:20:00|12055.9|12050.4|12053.9|12048.9|12085.4|12075.4|12050.4|12044.9|328
1604539500000|2020-11-05 01:25:00|12054.4|12049.4|12081.4|12074.4|12081.4|12074.4|12052.9|12048.4|305
1604539800000|2020-11-05 01:30:00|12079.9|12072.9|12065.4|12058.9|12081.4|12073.9|12058.4|12052.4|189
1604540100000|2020-11-05 01:35:00|12067.4|12059.4|12062.4|12055.4|12074.9|12068.4|12056.9|12050.9|209
1604540400000|2020-11-05 01:40:00|12062.9|12056.4|12068.9|12062.9|12071.9|12065.9|12060.9|12054.4|143
1604540700000|2020-11-05 01:45:00|12068.4|12063.4|12075.4|12068.9|12083.4|12077.4|12067.9|12063.4|217
1604541000000|2020-11-05 01:50:00|12076.4|12069.9|12053.9|12046.9|12077.9|12070.9|12052.4|12046.9|173
1604541300000|2020-11-05 01:55:00|12054.4|12047.4|12061.4|12055.4|12062.4|12055.4|12050.9|12046.4|114
1604541600000|2020-11-05 02:00:00|12063.4|12055.9|12066.4|12060.9|12066.4|12060.9|12056.9|12052.4|262
1604541900000|2020-11-05 02:05:00|12064.4|12057.9|12060.4|12054.9|12064.4|12058.4|12049.4|12044.9|131
1604542200000|2020-11-05 02:10:00|12059.9|12053.9|12045.9|12039.9|12060.4|12054.4|12043.4|12036.9|148
1604542500000|2020-11-05 02:15:00|12044.9|12038.9|12034.9|12028.4|12048.4|12041.9|12032.9|12027.9|289
1604542800000|2020-11-05 02:20:00|12033.4|12028.9|12034.9|12029.4|12041.4|12035.9|12030.9|12025.9|214
1604543100000|2020-11-05 02:25:00|12036.4|12029.9|12043.4|12037.4|12045.4|12039.4|12033.9|12029.4|145
1604543400000|2020-11-05 02:30:00|12042.4|12036.9|12041.9|12035.9|12045.4|12039.9|12036.9|12030.9|154
1604543700000|2020-11-05 02:35:00|12042.9|12036.4|12048.4|12042.4|12048.4|12042.9|12039.4|12033.9|129
1604544000000|2020-11-05 02:40:00|12048.9|12041.9|12046.4|12039.4|12049.4|12044.9|12042.9|12037.4|134
1604544300000|2020-11-05 02:45:00|12044.4|12039.9|12049.9|12044.9|12049.9|12044.9|12043.4|12037.9|90
1604544600000|2020-11-05 02:50:00|12049.4|12044.4|12050.4|12043.9|12059.4|12053.4|12047.4|12041.9|211
1604544900000|2020-11-05 02:55:00|12049.4|12044.4|12048.4|12042.9|12053.4|12047.4|12042.4|12037.9|76
1604545200000|2020-11-05 03:00:00|12047.9|12041.4|12056.4|12050.9|12058.4|12052.9|12046.9|12041.4|135
1604545500000|2020-11-05 03:05:00|12056.9|12051.4|12058.4|12052.9|12059.9|12053.4|12051.9|12046.4|144
1604545800000|2020-11-05 03:10:00|12058.9|12053.4|12056.9|12050.9|12061.4|12055.4|12055.4|12049.4|102
1604546100000|2020-11-05 03:15:00|12057.9|12051.4|12072.9|12066.9|12074.4|12068.9|12055.9|12050.4|131
1604546400000|2020-11-05 03:20:00|12076.9|12066.4|12072.4|12066.4|12078.9|12072.4|12063.9|12058.9|241
1604546700000|2020-11-05 03:25:00|12071.9|12064.4|12068.9|12061.9|12072.9|12065.9|12064.4|12059.4|94
1604547000000|2020-11-05 03:30:00|12068.4|12063.9|12055.9|12049.9|12076.4|12070.9|12055.9|12049.4|404
1604547300000|2020-11-05 03:35:00|12057.9|12049.4|12067.9|12061.9|12071.9|12062.9|12053.9|12047.9|200
1604547600000|2020-11-05 03:40:00|12067.4|12062.4|12080.4|12073.9|12083.9|12077.4|12066.9|12060.4|427
1604547900000|2020-11-05 03:45:00|12077.4|12068.4|12035.5|12031.5|12077.7|12068.4|12028.4|12024.4|1063651
1604548200000|2020-11-05 03:50:00|12036.3|12032.3|12024.7|12020.7|12046.1|12042.1|12024.1|12020.1|377250
1604548500000|2020-11-05 03:55:00|12024|12020|12027.5|12023.5|12032.6|12028.6|12020.6|12016.6|261075
1604548800000|2020-11-05 04:00:00|12029.3|12025.3|12036.5|12032.5|12037.9|12033.9|12010.6|12006.6|275475
1604549100000|2020-11-05 04:05:00|12036.6|12032.6|12039.6|12035.6|12047.1|12043.1|12036.3|12032.3|256500
1604549400000|2020-11-05 04:10:00|12039.5|12035.5|12040.6|12036.6|12043.7|12039.7|12033.8|12029.8|148650
1604549700000|2020-11-05 04:15:00|12041.5|12037.5|12032.6|12028.6|12043.8|12039.8|12032.4|12028.4|155025
1604550000000|2020-11-05 04:20:00|12032.4|12028.4|12028.3|12024.3|12036.4|12032.4|12027.5|12023.5|170700
1604550300000|2020-11-05 04:25:00|12028.1|12024.1|12035|12031|12035.7|12031.7|12025.7|12021.7|119025
1604550600000|2020-11-05 04:30:00|12034.7|12030.7|12045.9|12041.9|12051.2|12047.2|12034.7|12030.7|207225
1604550900000|2020-11-05 04:35:00|12046|12042|12051|12047|12053.6|12049.6|12043|12039|128850
1604551200000|2020-11-05 04:40:00|12050.4|12046.4|12051.3|12047.3|12055.4|12051.4|12048.8|12044.8|121725
1604551500000|2020-11-05 04:45:00|12051.4|12047.4|12055.8|12051.8|12059.6|12055.6|12051.4|12047.4|139875
1604551800000|2020-11-05 04:50:00|12055.7|12051.7|12076.3|12072.3|12076.3|12072.3|12053.8|12049.8|402675
1604552100000|2020-11-05 04:55:00|12075.1|12071.1|12075|12071|12081.6|12077.6|12070.4|12066.4|251175
1604552400000|2020-11-05 05:00:00|12076|12072|12053.5|12049.5|12076.3|12072.3|12049.7|12045.7|211125
1604552700000|2020-11-05 05:05:00|12053.9|12049.9|12057.7|12053.7|12061.3|12057.3|12046.2|12042.2|157875
1604553000000|2020-11-05 05:10:00|12057.9|12053.9|12055.3|12051.3|12060.2|12056.2|12048.6|12044.6|100650
1604553300000|2020-11-05 05:15:00|12055|12051|12051.4|12047.4|12056.5|12052.5|12048.8|12044.8|108675
1604553600000|2020-11-05 05:20:00|12051.3|12047.3|12047.8|12043.8|12053.3|12049.3|12042.7|12038.7|123525
1604553900000|2020-11-05 05:25:00|12047.7|12043.7|12050.9|12046.9|12051.8|12047.8|12044|12040|107550
1604554200000|2020-11-05 05:30:00|12050.8|12046.8|12059.1|12055.1|12063.2|12059.2|12050.8|12046.8|111450
1604554500000|2020-11-05 05:35:00|12059.5|12055.5|12063.4|12059.4|12065|12061|12058.3|12054.3|70350
1604554800000|2020-11-05 05:40:00|12063.3|12059.3|12062.6|12058.6|12063.8|12059.8|12060.4|12056.4|57450
1604555100000|2020-11-05 05:45:00|12062.5|12058.5|12067|12063|12072.9|12068.9|12060.8|12056.8|132600
1604555400000|2020-11-05 05:50:00|12067.2|12063.2|12068.7|12064.7|12071.4|12067.4|12064.7|12060.7|74475
1604555700000|2020-11-05 05:55:00|12068.6|12064.6|12066.6|12062.6|12072.5|12068.5|12065.3|12061.3|54150
1604556000000|2020-11-05 06:00:00|12067|12063|12070.6|12066.6|12072|12068|12067|12063|63000
1604556300000|2020-11-05 06:05:00|12070.7|12066.7|12060.2|12056.2|12071.4|12067.4|12053.8|12049.8|91500
1604556600000|2020-11-05 06:10:00|12060|12056|12056.2|12052.2|12062.4|12058.4|12055.4|12051.4|94500
1604556900000|2020-11-05 06:15:00|12056.5|12052.5|12061.3|12057.3|12064.3|12060.3|12056.5|12052.5|59625
1604557200000|2020-11-05 06:20:00|12059.7|12055.7|12061.8|12057.8|12062.5|12058.5|12058.7|12054.7|37050
1604557500000|2020-11-05 06:25:00|12061.4|12057.4|12054.7|12050.7|12061.6|12057.6|12050.7|12046.7|75000
1604557800000|2020-11-05 06:30:00|12054.6|12050.6|12057.6|12053.6|12059.6|12055.6|12050.1|12046.1|94950
1604558100000|2020-11-05 06:35:00|12057.7|12053.7|12058.4|12054.4|12058.6|12054.6|12052.3|12048.3|56775
1604558400000|2020-11-05 06:40:00|12058.6|12054.6|12068.6|12064.6|12072.2|12068.2|12054.5|12050.5|98175
1604558700000|2020-11-05 06:45:00|12068.4|12064.4|12065|12061|12070.2|12066.2|12062.3|12058.3|63600
1604559000000|2020-11-05 06:50:00|12064.7|12060.7|12064.6|12060.6|12065.7|12061.7|12062.5|12058.5|30450
1604559300000|2020-11-05 06:55:00|12064.5|12060.5|12062.7|12058.7|12068.2|12064.2|12062.7|12058.7|31200
1604559600000|2020-11-05 07:00:00|12060.4|12056.4|12076.4|12072.4|12083.8|12079.8|12053.3|12049.3|235350
1604559900000|2020-11-05 07:05:00|12076.8|12072.8|12082|12078|12085.3|12081.3|12076.4|12072.4|124500
1604560200000|2020-11-05 07:10:00|12082.3|12078.3|12087.6|12083.6|12090.9|12086.9|12080.8|12076.8|193275
1604560500000|2020-11-05 07:15:00|12087.4|12083.4|12078.8|12074.8|12094.2|12090.2|12077.8|12073.8|184350
1604560800000|2020-11-05 07:20:00|12079.2|12075.2|12089.3|12085.3|12090|12086|12078.2|12074.2|78300
1604561100000|2020-11-05 07:25:00|12088.8|12084.8|12095.4|12091.4|12099.1|12095.1|12084.5|12080.5|188625
1604561400000|2020-11-05 07:30:00|12095.7|12091.7|12087.3|12083.3|12098.4|12094.4|12084.5|12080.5|103275
1604561700000|2020-11-05 07:35:00|12086|12082|12093.5|12089.5|12094.8|12090.8|12086|12082|85275
1604562000000|2020-11-05 07:40:00|12093.8|12089.8|12099.7|12095.7|12108.8|12104.8|12093.8|12089.8|234225
1604562300000|2020-11-05 07:45:00|12099.3|12095.3|12101.9|12097.9|12104.7|12100.7|12097.3|12093.3|95025
1604562600000|2020-11-05 07:50:00|12102|12098|12088.9|12084.9|12102|12098|12075.9|12071.9|252000
1604562900000|2020-11-05 07:55:00|12088.8|12084.8|12088.9|12084.9|12089.6|12085.6|12076.8|12072.8|131550
1604563200000|2020-11-05 08:00:00|12089.1|12085.1|12086|12082|12089.1|12085.1|12079.9|12075.9|123975
1604563500000|2020-11-05 08:05:00|12085.3|12081.3|12096.1|12092.1|12096.5|12092.5|12083.7|12079.7|97350
1604563800000|2020-11-05 08:10:00|12095.9|12091.9|12089.3|12085.3|12101.2|12097.2|12085|12081|97800
1604564100000|2020-11-05 08:15:00|12089.2|12085.2|12088.6|12084.6|12091.6|12087.6|12085.2|12081.2|65700
1604564400000|2020-11-05 08:20:00|12087.3|12083.3|12090.1|12086.1|12094.7|12090.7|12086.3|12082.3|82800
1604564700000|2020-11-05 08:25:00|12090.2|12086.2|12085.2|12081.2|12096.3|12092.3|12082.5|12078.5|86925
1604565000000|2020-11-05 08:30:00|12085.4|12081.4|12082|12078|12088.7|12084.7|12072.4|12068.4|178650
1604565300000|2020-11-05 08:35:00|12081.8|12077.8|12083.9|12079.9|12083.9|12079.9|12070.4|12066.4|142875
1604565600000|2020-11-05 08:40:00|12084.8|12080.8|12081.4|12077.4|12087.7|12083.7|12079.5|12075.5|71475
1604565900000|2020-11-05 08:45:00|12081.1|12077.1|12093.7|12089.7|12097.9|12093.9|12079.7|12075.7|118950
1604566200000|2020-11-05 08:50:00|12094.8|12090.8|12112.7|12108.7|12113.8|12109.8|12094.8|12090.8|247800
1604566500000|2020-11-05 08:55:00|12111.9|12107.9|12110.3|12106.3|12112.7|12108.7|12102.1|12098.1|152250
1604566800000|2020-11-05 09:00:00|12110.1|12106.1|12107.2|12103.2|12112.8|12108.8|12102.5|12098.5|98400
1604567100000|2020-11-05 09:05:00|12106.7|12102.7|12100.7|12096.7|12109.2|12105.2|12099.6|12095.6|139800
1604567400000|2020-11-05 09:10:00|12100.9|12096.9|12099.8|12095.8|12107.8|12103.8|12097.4|12093.4|133800
1604567700000|2020-11-05 09:15:00|12099.7|12095.7|12099.6|12095.6|12109.4|12105.4|12099.6|12095.6|104325
1604568000000|2020-11-05 09:20:00|12098.3|12094.3|12106.2|12102.2|12106.2|12102.2|12094.7|12090.7|121275
1604568300000|2020-11-05 09:25:00|12106.5|12102.5|12110|12106|12118.3|12114.3|12106.1|12102.1|249450
1604568600000|2020-11-05 09:30:00|12109.7|12105.7|12110.7|12106.7|12118.7|12114.7|12109.2|12105.2|169425
1604568900000|2020-11-05 09:35:00|12110.6|12106.6|12117.2|12113.2|12118.3|12114.3|12110.6|12106.6|217575
1604569200000|2020-11-05 09:40:00|12116.8|12112.8|12122.8|12118.8|12126.4|12122.4|12116.6|12112.6|408300
1604569500000|2020-11-05 09:45:00|12122.4|12118.4|12118.5|12114.5|12122.6|12118.6|12116.5|12112.5|297300
1604569800000|2020-11-05 09:50:00|12117.5|12113.5|12124.5|12120.5|12125|12121|12116.8|12112.8|285525
1604570100000|2020-11-05 09:55:00|12124.6|12120.6|12130.9|12126.9|12131.4|12127.4|12120.4|12116.4|550200
1604570400000|2020-11-05 10:00:00|12132.8|12124.9|12133.9|12128.9|12136.4|12131.4|12123.4|12118.4|596
1604570700000|2020-11-05 10:05:00|12134.4|12128.4|12145.9|12141.4|12145.9|12141.4|12132.9|12126.9|349
1604571000000|2020-11-05 10:10:00|12146.7|12128.7|12143.4|12125.4|12148.2|12130.2|12142.2|12124.2|12276791
1604571300000|2020-11-05 10:15:00|12143.7|12125.7|12147.7|12129.7|12148.9|12130.9|12141|12123|0
1604571600000|2020-11-05 10:20:00|12147.4|12129.4|12154.9|12136.9|12159.2|12141.2|12147.4|12129.4|0
1604571900000|2020-11-05 10:25:00|12155.2|12137.2|12142.6|12124.6|12155.2|12137.2|12137.8|12119.8|0
1604572200000|2020-11-05 10:30:00|12142.9|12124.9|12145.7|12127.7|12146.3|12128.3|12133.5|12115.5|0
1604572500000|2020-11-05 10:35:00|12145.4|12127.4|12145.7|12127.7|12157.2|12139.2|12143.2|12125.2|0
1604572800000|2020-11-05 10:40:00|12145.1|12127.1|12147.4|12138.4|12160.2|12150.2|12145.1|12127.1|63
1604573100000|2020-11-05 10:45:00|12146.9|12137.9|12146.9|12138.4|12149.4|12142.4|12137.9|12130.9|113
1604573400000|2020-11-05 10:50:00|12146.7|12138.9|12146.9|12138.9|12150.4|12143.4|12144.9|12136.7|22
1604573700000|2020-11-05 10:55:00|12146.4|12139.4|12151.4|12144.9|12152.4|12146.4|12145.4|12136.4|129
1604574000000|2020-11-05 11:00:00|12150.4|12145.4|12146.9|12141.9|12154.9|12148.9|12146.9|12141.4|57
1604574300000|2020-11-05 11:05:00|12147.4|12141.4|12143.9|12138.4|12160.9|12155.4|12143.9|12137.9|102
1604574600000|2020-11-05 11:10:00|12144.9|12138.9|12154.9|12149.4|12158.9|12153.4|12144.9|12138.9|36
1604574900000|2020-11-05 11:15:00|12153.9|12148.9|12161.4|12155.9|12164.9|12160.4|12151.9|12146.4|94
1604575200000|2020-11-05 11:20:00|12162.4|12156.4|12174.9|12170.4|12174.9|12170.4|12155.4|12149.4|152
1604575500000|2020-11-05 11:25:00|12175.4|12171.4|12178.4|12173.4|12181.4|12175.9|12166.9|12161.9|136
1604575800000|2020-11-05 11:30:00|12177.9|12172.4|12148.9|12143.9|12180.4|12174.9|12148.4|12142.9|112
1604576100000|2020-11-05 11:35:00|12147.9|12142.9|12148.9|12143.4|12152.9|12147.4|12144.4|12139.9|112
1604576400000|2020-11-05 11:40:00|12148.4|12143.9|12161.4|12155.4|12162.4|12156.9|12144.9|12139.9|78
1604576700000|2020-11-05 11:45:00|12162.4|12155.9|12148.9|12143.9|12169.9|12164.4|12144.4|12138.9|290
1604577000000|2020-11-05 11:50:00|12149.4|12144.4|12144.9|12138.4|12150.4|12145.9|12138.9|12133.9|169
1604577300000|2020-11-05 11:55:00|12145.4|12139.4|12151.9|12145.9|12157.9|12152.9|12144.9|12138.4|102
1604577600000|2020-11-05 12:00:00|12152.9|12146.4|12142.4|12136.4|12154.9|12149.9|12137.4|12132.9|62
1604577900000|2020-11-05 12:05:00|12141.9|12136.9|12139.9|12134.4|12145.9|12140.4|12135.9|12130.4|62
1604578200000|2020-11-05 12:10:00|12138.9|12134.9|12139.9|12134.4|12140.4|12135.9|12134.4|12128.9|22
1604578500000|2020-11-05 12:15:00|12138.9|12133.9|12144.4|12139.4|12147.9|12142.4|12137.4|12131.4|38
1604578800000|2020-11-05 12:20:00|12143.9|12138.4|12147.9|12142.9|12147.9|12142.9|12139.9|12134.4|34
1604579100000|2020-11-05 12:25:00|12147.4|12141.4|12153.9|12148.4|12153.9|12148.9|12144.4|12138.9|47
1604579400000|2020-11-05 12:30:00|12154.4|12148.9|12161.9|12156.4|12163.4|12158.4|12153.9|12148.9|57
1604579700000|2020-11-05 12:35:00|12162.9|12156.9|12161.9|12156.4|12167.4|12161.9|12160.9|12155.9|44
1604580000000|2020-11-05 12:40:00|12162.4|12157.4|12168.4|12162.4|12168.9|12164.4|12160.4|12155.4|25
1604580300000|2020-11-05 12:45:00|12168.9|12162.9|12168.9|12162.9|12170.4|12165.9|12164.9|12159.4|37
1604580600000|2020-11-05 12:50:00|12168.4|12163.4|12175.9|12170.4|12175.9|12170.9|12162.9|12157.4|80
1604580900000|2020-11-05 12:55:00|12175.4|12170.9|12178.9|12173.4|12179.9|12175.4|12174.9|12168.9|55
1604581200000|2020-11-05 13:00:00|12178.4|12172.9|12172.9|12167.4|12179.4|12173.4|12172.4|12166.4|65
1604581500000|2020-11-05 13:05:00|12172.4|12166.9|12170.9|12166.4|12174.9|12168.9|12169.4|12163.9|32
1604581800000|2020-11-05 13:10:00|12171.9|12166.9|12179.9|12174.4|12179.9|12175.4|12171.4|12165.9|105
1604582100000|2020-11-05 13:15:00|12180.4|12174.9|12168.4|12163.4|12180.4|12175.4|12168.4|12163.4|164
1604582400000|2020-11-05 13:20:00|12168.9|12163.9|12171.4|12165.9|12171.4|12166.4|12165.4|12159.9|64
1604582700000|2020-11-05 13:25:00|12171.9|12166.4|12168.4|12162.9|12171.9|12166.9|12166.9|12161.9|19
1604583000000|2020-11-05 13:30:00|12167.9|12162.4|12173.9|12168.4|12175.4|12170.4|12166.9|12161.9|45
1604583300000|2020-11-05 13:35:00|12173.4|12169.4|12162.9|12157.9|12177.9|12172.9|12161.9|12156.9|70
1604583600000|2020-11-05 13:40:00|12163.9|12158.4|12163.9|12158.4|12167.9|12161.9|12157.9|12151.9|55
1604583900000|2020-11-05 13:45:00|12164.9|12158.9|12176.9|12171.9|12177.4|12172.4|12164.4|12157.9|131
1604584200000|2020-11-05 13:50:00|12177.4|12172.9|12183.4|12178.9|12185.4|12180.4|12176.9|12171.4|232
1604584500000|2020-11-05 13:55:00|12183.9|12178.4|12174.9|12169.4|12183.9|12178.9|12174.9|12169.4|59
1604584800000|2020-11-05 14:00:00|12173.9|12168.9|12174.9|12168.9|12179.9|12174.4|12171.9|12166.9|63
1604585100000|2020-11-05 14:05:00|12175.9|12169.9|12166.4|12160.9|12179.4|12174.4|12165.4|12159.9|115
1604585400000|2020-11-05 14:10:00|12167.4|12161.4|12165.9|12160.9|12168.4|12162.9|12163.4|12158.9|34
1604585700000|2020-11-05 14:15:00|12165.4|12160.4|12165.9|12159.9|12171.9|12166.4|12165.4|12159.9|27
1604586000000|2020-11-05 14:20:00|12164.9|12159.4|12179.9|12174.9|12180.4|12174.9|12160.9|12155.9|110
1604586300000|2020-11-05 14:25:00|12179.4|12173.4|12187.4|12181.9|12189.4|12184.4|12178.9|12173.4|139
1604586600000|2020-11-05 14:30:00|12186.4|12180.9|12157.4|12151.9|12187.4|12182.4|12153.9|12148.9|607
1604586900000|2020-11-05 14:35:00|12156.9|12152.4|12168.9|12163.9|12169.9|12165.4|12149.9|12144.9|275
1604587200000|2020-11-05 14:40:00|12169.9|12164.4|12155.4|12149.9|12175.4|12169.9|12149.4|12144.9|236
1604587500000|2020-11-05 14:45:00|12155.9|12150.4|12156.9|12151.4|12162.9|12157.4|12149.9|12144.4|154
1604587800000|2020-11-05 14:50:00|12157.4|12151.9|12171.4|12165.4|12173.4|12168.9|12156.4|12150.9|181
1604588100000|2020-11-05 14:55:00|12171.9|12166.9|12163.4|12157.9|12179.4|12173.9|12163.4|12157.9|344
1604588400000|2020-11-05 15:00:00|12162.4|12156.9|12167.4|12161.9|12175.4|12170.4|12162.4|12156.4|160
1604588700000|2020-11-05 15:05:00|12167.9|12161.4|12168.9|12163.9|12180.4|12173.9|12164.4|12158.9|132
1604589000000|2020-11-05 15:10:00|12169.9|12164.4|12160.9|12155.9|12174.4|12169.4|12159.9|12154.4|193
1604589300000|2020-11-05 15:15:00|12162.4|12156.4|12180.9|12174.4|12180.9|12175.4|12162.4|12156.4|118
1604589600000|2020-11-05 15:20:00|12180.4|12174.9|12175.4|12169.4|12181.4|12175.9|12171.4|12165.4|122
1604589900000|2020-11-05 15:25:00|12174.9|12168.9|12142.4|12136.9|12175.4|12168.9|12141.9|12136.4|281
1604590200000|2020-11-05 15:30:00|12141.9|12136.4|12146.4|12140.4|12150.4|12144.9|12139.4|12133.9|268
1604590500000|2020-11-05 15:35:00|12145.9|12139.4|12148.4|12143.4|12161.9|12155.9|12141.4|12135.4|212
1604590800000|2020-11-05 15:40:00|12148.9|12142.4|12170.4|12164.9|12172.9|12167.9|12146.9|12138.9|170
1604591100000|2020-11-05 15:45:00|12171.4|12165.4|12171.9|12166.4|12179.4|12173.9|12165.9|12159.9|169
1604591400000|2020-11-05 15:50:00|12172.4|12166.9|12171.4|12166.4|12176.9|12171.4|12169.9|12163.9|97
1604591700000|2020-11-05 15:55:00|12170.9|12165.9|12181.9|12176.4|12181.9|12176.9|12170.4|12164.9|121
1604592000000|2020-11-05 16:00:00|12182.4|12176.9|12173.4|12168.9|12182.9|12177.9|12173.4|12168.9|89
1604592300000|2020-11-05 16:05:00|12173.9|12168.4|12171.4|12166.4|12176.9|12171.4|12169.9|12164.4|116
1604592600000|2020-11-05 16:10:00|12170.4|12165.9|12172.4|12167.9|12175.4|12170.4|12162.9|12157.4|208
1604592900000|2020-11-05 16:15:00|12172.9|12167.4|12177.4|12171.4|12180.4|12174.9|12171.9|12167.4|138
1604593200000|2020-11-05 16:20:00|12177.9|12172.4|12183.4|12177.9|12184.9|12179.4|12173.4|12167.4|82
1604593500000|2020-11-05 16:25:00|12182.9|12176.9|12180.9|12175.4|12187.9|12182.4|12176.9|12171.9|134
1604593800000|2020-11-05 16:30:00|12180.4|12175.9|12178.9|12173.9|12184.4|12178.9|12174.9|12169.9|74
1604594100000|2020-11-05 16:35:00|12179.9|12174.4|12167.4|12161.4|12180.4|12174.9|12166.4|12160.9|117
1604594400000|2020-11-05 16:40:00|12166.9|12160.9|12171.9|12166.4|12172.9|12167.4|12164.4|12158.9|62
1604594700000|2020-11-05 16:45:00|12171.4|12166.9|12176.9|12171.9|12177.9|12172.9|12170.9|12166.4|38
1604595000000|2020-11-05 16:50:00|12176.4|12171.4|12175.4|12169.4|12182.9|12178.4|12173.9|12167.9|106
1604595300000|2020-11-05 16:55:00|12175.9|12169.9|12173.9|12168.9|12179.4|12173.4|12172.4|12166.9|37
1604595600000|2020-11-05 17:00:00|12175.4|12169.4|12171.4|12166.4|12176.9|12171.4|12170.4|12164.9|42
1604595900000|2020-11-05 17:05:00|12170.9|12165.9|12172.4|12166.4|12173.9|12168.4|12162.4|12157.9|84
1604596200000|2020-11-05 17:10:00|12171.9|12166.9|12175.9|12170.4|12177.9|12172.4|12167.9|12162.9|109
1604596500000|2020-11-05 17:15:00|12176.9|12170.9|12165.4|12159.4|12176.9|12171.4|12163.9|12158.9|79
1604596800000|2020-11-05 17:20:00|12166.4|12160.9|12155.4|12149.9|12167.4|12162.4|12149.9|12145.4|91
1604597100000|2020-11-05 17:25:00|12157.4|12150.4|12151.9|12145.9|12160.4|12154.9|12149.4|12143.9|40
1604597400000|2020-11-05 17:30:00|12152.9|12146.4|12149.4|12144.4|12156.9|12151.4|12148.4|12143.9|84
1604597700000|2020-11-05 17:35:00|12150.4|12143.9|12160.4|12154.4|12161.4|12155.9|12148.4|12143.9|38
1604598000000|2020-11-05 17:40:00|12159.9|12153.4|12170.4|12164.4|12171.9|12166.4|12157.9|12152.4|36
1604598300000|2020-11-05 17:45:00|12171.4|12164.9|12177.9|12172.9|12177.9|12172.9|12171.4|12164.9|33
1604598600000|2020-11-05 17:50:00|12179.4|12173.4|12175.9|12170.4|12182.4|12176.9|12175.4|12169.9|58
1604598900000|2020-11-05 17:55:00|12176.4|12170.9|12178.9|12173.9|12179.9|12174.4|12173.9|12168.9|28
1604599200000|2020-11-05 18:00:00|12180.4|12174.4|12183.9|12178.9|12187.4|12182.4|12177.9|12172.9|162
1604599500000|2020-11-05 18:05:00|12183.4|12179.4|12181.4|12176.4|12187.4|12181.9|12180.4|12175.9|22
1604599800000|2020-11-05 18:10:00|12181.9|12176.9|12180.4|12175.4|12186.4|12181.9|12179.9|12174.9|52
1604600100000|2020-11-05 18:15:00|12180.9|12172.9|12177.9|12171.9|12180.9|12174.4|12174.4|12169.4|53
1604600400000|2020-11-05 18:20:00|12178.9|12172.4|12179.4|12173.9|12183.9|12178.4|12174.9|12169.4|45
1604600700000|2020-11-05 18:25:00|12180.4|12174.9|12177.4|12171.9|12180.4|12175.4|12174.9|12169.4|37
1604601000000|2020-11-05 18:30:00|12177.9|12172.4|12177.9|12172.4|12181.9|12176.4|12175.9|12170.4|33
1604601300000|2020-11-05 18:35:00|12177.4|12172.9|12178.9|12173.4|12181.4|12175.9|12176.9|12171.4|34
1604601600000|2020-11-05 18:40:00|12178.4|12173.9|12183.4|12177.9|12183.9|12178.4|12176.9|12171.9|26
1604601900000|2020-11-05 18:45:00|12182.9|12178.4|12186.4|12180.9|12186.9|12181.4|12182.9|12177.9|38
1604602200000|2020-11-05 18:50:00|12185.9|12180.4|12184.4|12178.9|12186.9|12181.9|12182.4|12176.9|21
1604602500000|2020-11-05 18:55:00|12183.9|12178.4|12184.4|12176.9|12186.4|12178.9|12180.4|12174.4|35
1604602800000|2020-11-05 19:00:00|12183.9|12176.4|12194.9|12189.4|12195.4|12190.9|12182.9|12172.9|198
1604603100000|2020-11-05 19:05:00|12194.4|12189.9|12183.9|12177.9|12194.4|12189.9|12180.9|12173.9|54
1604603400000|2020-11-05 19:10:00|12184.4|12176.9|12185.4|12178.9|12189.9|12183.9|12182.4|12176.9|25
1604603700000|2020-11-05 19:15:00|12185.9|12179.4|12192.4|12186.9|12194.4|12188.9|12184.4|12178.9|36
1604604000000|2020-11-05 19:20:00|12191.4|12186.4|12192.9|12187.4|12195.9|12190.9|12191.4|12185.9|60
1604604300000|2020-11-05 19:25:00|12193.4|12186.9|12194.9|12189.9|12197.9|12192.9|12192.4|12186.4|55
1604604600000|2020-11-05 19:30:00|12195.4|12190.9|12194.9|12188.9|12196.4|12191.4|12189.9|12184.4|34
1604604900000|2020-11-05 19:35:00|12195.4|12189.4|12195.4|12190.4|12195.4|12190.9|12188.4|12183.4|62
1604605200000|2020-11-05 19:40:00|12196.4|12190.9|12203.9|12198.4|12205.4|12200.4|12193.9|12188.9|132
1604605500000|2020-11-05 19:45:00|12203.4|12197.9|12193.9|12187.9|12203.9|12198.4|12192.9|12186.9|61
1604605800000|2020-11-05 19:50:00|12193.4|12188.4|12194.9|12188.9|12195.4|12189.4|12187.9|12182.4|47
1604606100000|2020-11-05 19:55:00|12194.4|12187.4|12194.4|12188.9|12196.9|12191.9|12187.4|12181.9|79
1604606400000|2020-11-05 20:00:00|12193.9|12188.4|12196.9|12191.9|12198.4|12192.4|12191.9|12186.4|23
1604606700000|2020-11-05 20:05:00|12197.4|12192.4|12189.9|12183.9|12197.4|12192.4|12185.9|12181.4|38
1604607000000|2020-11-05 20:10:00|12190.4|12184.4|12183.9|12178.9|12192.4|12186.9|12182.9|12177.4|18
1604607300000|2020-11-05 20:15:00|12184.4|12177.9|12182.4|12176.9|12186.4|12180.4|12179.4|12174.9|23
1604607600000|2020-11-05 20:20:00|12182.9|12178.4|12189.9|12184.4|12190.4|12184.9|12182.4|12177.4|8
1604607900000|2020-11-05 20:25:00|12189.4|12183.4|12186.4|12180.9|12189.9|12183.9|12182.9|12176.9|23
1604608200000|2020-11-05 20:30:00|12186.9|12181.4|12176.9|12170.9|12186.9|12181.4|12175.4|12169.9|65
1604608500000|2020-11-05 20:35:00|12177.4|12171.9|12171.4|12165.9|12177.9|12172.4|12170.9|12165.9|20
1604608800000|2020-11-05 20:40:00|12171.9|12166.4|12176.9|12170.9|12177.9|12172.4|12171.9|12166.4|32
1604609100000|2020-11-05 20:45:00|12176.4|12170.4|12180.4|12174.4|12180.4|12175.9|12171.9|12166.4|37
1604609400000|2020-11-05 20:50:00|12179.9|12174.9|12207.4|12200.9|12207.4|12201.4|12179.9|12173.9|82
1604609700000|2020-11-05 20:55:00|12206.4|12198.4|12198.4|12191.4|12206.4|12202.9|12187.4|12181.4|182
1604610000000|2020-11-05 21:00:00|12196.9|12189.9|12198.4|12190.9|12199.4|12193.4|12194.9|12186.9|19
1604610300000|2020-11-05 21:05:00|12198.9|12189.9|12193.9|12186.9|12198.9|12190.9|12193.4|12186.4|34
1604610600000|2020-11-05 21:10:00|12193.4|12187.9|12200.6|12182.6|12201.4|12190.9|12191.4|12182.5|12348875
1604610900000|2020-11-05 21:15:00|12200.4|12182.4|12197.9|12179.9|12200.5|12182.5|12197.7|12179.7|0
1604611200000|2020-11-05 21:20:00|12197.8|12179.8|12194.4|12176.4|12197.8|12179.8|12194.4|12176.4|0
1604611500000|2020-11-05 21:25:00|12194|12176|12196.5|12178.5|12196.6|12178.6|12193.2|12175.2|0
1604611800000|2020-11-05 21:30:00|12197.7|12179.7|12194.7|12176.7|12200.2|12182.2|12191.7|12173.7|0
1604612100000|2020-11-05 21:35:00|12195.3|12177.3|12200.2|12182.2|12200.8|12182.8|12194.7|12176.7|0
1604612400000|2020-11-05 21:40:00|12199.6|12181.6|12199.6|12181.6|12204.4|12186.4|12199.6|12181.6|0
1604612700000|2020-11-05 21:45:00|12201.4|12183.4|12202.6|12184.6|12203.2|12185.2|12196.5|12178.5|0
1604613000000|2020-11-05 21:50:00|12202|12184|12205.8|12187.8|12207|12189|12201.4|12183.4|0
1604613300000|2020-11-05 21:55:00|12205.1|12187.1|12200|12182|12207|12189|12199.1|12181.1|0
1604613600000|2020-11-05 22:00:00|12199.8|12181.8|12198.6|12180.6|12200.4|12182.4|12198.6|12180.6|0
1604613900000|2020-11-05 22:05:00|12198.5|12180.5|12199.3|12181.3|12199.4|12181.4|12198.3|12180.3|0
1604614200000|2020-11-05 22:10:00|12199.1|12181.1|12197|12179|12200.4|12182.4|12195.6|12177.6|0
1604614500000|2020-11-05 22:15:00|12197.1|12179.1|12197|12179|12197.2|12179.2|12196.2|12178.2|0
1604614800000|2020-11-05 22:20:00|12197.1|12179.1|12197.3|12179.3|12197.5|12179.5|12196.8|12178.8|0
1604615100000|2020-11-05 22:25:00|12197.2|12179.2|12198.1|12180.1|12198.2|12180.2|12197.2|12179.2|0
1604615400000|2020-11-05 22:30:00|12198.2|12180.2|12199.9|12181.9|12200.1|12182.1|12198.2|12180.2|0
1604615700000|2020-11-05 22:35:00|12199.8|12181.8|12198.7|12180.7|12199.8|12181.8|12197.9|12179.9|0
1604616000000|2020-11-05 22:40:00|12199.2|12181.2|12199.3|12181.3|12199.3|12181.3|12198.9|12180.9|0
1604616300000|2020-11-05 22:45:00|12198.8|12180.8|12198.9|12180.9|12199.8|12181.8|12198.7|12180.7|0
1604616600000|2020-11-05 22:50:00|12199|12181|12196.9|12178.9|12199|12181|12195.8|12177.8|0
1604616900000|2020-11-05 22:55:00|12197|12179|12199.5|12181.5|12199.5|12181.5|12194.7|12176.7|0
1604617200000|2020-11-05 23:00:00|12195.3|12177.3|12184.6|12166.6|12195.3|12177.3|12182.5|12164.5|0
1604617500000|2020-11-05 23:05:00|12184.2|12166.2|12188.2|12170.2|12188.2|12170.2|12183.3|12165.3|0
1604617800000|2020-11-05 23:10:00|12188.5|12170.5|12184.2|12166.2|12191.9|12173.9|12183.3|12165.3|0
1604618100000|2020-11-05 23:15:00|12183.9|12165.9|12190|12172|12190|12172|12183.3|12165.3|0
1604618400000|2020-11-05 23:20:00|12187|12169|12185.2|12167.2|12190|12172|12185.2|12167.2|0
1604618700000|2020-11-05 23:25:00|12185.8|12167.8|12174.2|12156.2|12185.8|12167.8|12173.3|12155.3|0
1604619000000|2020-11-05 23:30:00|12174.5|12156.5|12166.7|12148.7|12175.4|12157.4|12165.6|12147.6|0
1604619300000|2020-11-05 23:35:00|12166.4|12148.4|12167.9|12149.9|12171.5|12153.5|12164.8|12146.8|0
1604619600000|2020-11-05 23:40:00|12168.2|12150.2|12158.8|12140.8|12175.1|12157.1|12144.3|12126.3|0
1604619900000|2020-11-05 23:45:00|12158.5|12140.5|12157.7|12139.7|12160.6|12142.6|12134.7|12116.7|0
1604620200000|2020-11-05 23:50:00|12158.9|12140.9|12173.1|12155.1|12178.1|12160.1|12157.7|12139.7|0
1604620500000|2020-11-05 23:55:00|12172.8|12154.8|12177|12159|12181.6|12163.6|12163.3|12145.3|0
1604620800000|2020-11-06 00:00:00|12176.4|12158.4|12170.6|12152.6|12182.8|12164.8|12155.9|12137.9|0
1604621100000|2020-11-06 00:05:00|12169.3|12151.3|12172.7|12154.7|12176|12158|12165.7|12147.7|0
1604621400000|2020-11-06 00:10:00|12172.4|12154.4|12168.7|12150.7|12176.6|12158.6|12166.9|12148.9|0
1604621700000|2020-11-06 00:15:00|12169.3|12151.3|12163.5|12145.5|12169.9|12151.9|12159.9|12141.9|0
1604622000000|2020-11-06 00:20:00|12164.5|12146.5|12162.9|12144.9|12168.1|12150.1|12158.3|12140.3|0
1604622300000|2020-11-06 00:25:00|12162.3|12144.3|12150.4|12132.4|12163.5|12145.5|12148.3|12130.3|0
1604622600000|2020-11-06 00:30:00|12150.7|12132.7|12155.6|12137.6|12156.2|12138.2|12145.8|12127.8|0
1604622900000|2020-11-06 00:35:00|12156.2|12138.2|12160.5|12142.5|12165.1|12147.1|12153.1|12135.1|0
1604623200000|2020-11-06 00:40:00|12160.2|12142.2|12158.1|12140.1|12161.1|12143.1|12152.6|12134.6|0
1604623500000|2020-11-06 00:45:00|12158.7|12140.7|12165.8|12147.8|12168.2|12150.2|12154.7|12136.7|0
1604623800000|2020-11-06 00:50:00|12165.4|12147.4|12168.8|12150.8|12169.1|12151.1|12159|12141|0
1604624100000|2020-11-06 00:55:00|12168.5|12150.5|12154.2|12136.2|12168.5|12150.5|12153.9|12135.9|0
1604624400000|2020-11-06 01:00:00|12155.4|12137.4|12130.9|12125.9|12166.2|12156.2|12130.9|12125.9|359
1604624700000|2020-11-06 01:05:00|12130.4|12123.9|12133.9|12126.4|12148.4|12139.9|12125.4|12120.4|278
1604625000000|2020-11-06 01:10:00|12132.9|12126.9|12136.6|12129.6|12142.4|12135.9|12126.6|12120.6|105
1604625300000|2020-11-06 01:15:00|12136.1|12130.1|12126.6|12119.6|12136.1|12130.1|12124.6|12119.1|128
1604625600000|2020-11-06 01:20:00|12125.1|12119.1|12133.6|12127.1|12134.6|12127.6|12121.1|12116.6|167
1604625900000|2020-11-06 01:25:00|12134.6|12127.6|12145.1|12139.1|12147.6|12141.6|12131.6|12126.1|113
1604626200000|2020-11-06 01:30:00|12144.6|12137.6|12122.6|12116.6|12146.1|12140.1|12120.6|12115.6|133
1604626500000|2020-11-06 01:35:00|12123.6|12117.1|12120.6|12115.1|12126.6|12120.1|12115.1|12109.6|148
1604626800000|2020-11-06 01:40:00|12121.1|12114.1|12140.6|12134.1|12142.6|12136.6|12119.6|12114.1|105
1604627100000|2020-11-06 01:45:00|12140.1|12134.6|12135.1|12128.6|12146.6|12141.1|12125.1|12120.1|109
1604627400000|2020-11-06 01:50:00|12134.1|12127.6|12159.1|12153.1|12159.6|12154.1|12132.1|12127.6|131
1604627700000|2020-11-06 01:55:00|12158.1|12151.6|12144.1|12138.6|12161.6|12155.6|12144.1|12138.6|76
1604628000000|2020-11-06 02:00:00|12144.6|12140.1|12143.1|12137.1|12155.1|12148.6|12141.6|12135.6|108
1604628300000|2020-11-06 02:05:00|12143.6|12137.6|12141.6|12136.1|12146.1|12140.1|12136.1|12130.6|93
1604628600000|2020-11-06 02:10:00|12141.1|12136.6|12134.6|12128.1|12147.6|12141.1|12131.1|12126.1|86
1604628900000|2020-11-06 02:15:00|12133.6|12127.6|12132.6|12127.1|12144.1|12138.1|12131.1|12126.1|93
1604629200000|2020-11-06 02:20:00|12132.1|12126.1|12134.6|12128.6|12138.1|12131.6|12127.1|12121.6|87
1604629500000|2020-11-06 02:25:00|12135.1|12129.1|12137.1|12131.1|12145.6|12139.1|12133.6|12128.1|113
1604629800000|2020-11-06 02:30:00|12136.6|12130.6|12135.1|12129.1|12136.6|12130.6|12125.1|12120.1|92
1604630100000|2020-11-06 02:35:00|12134.6|12128.1|12123.1|12117.6|12139.6|12133.1|12123.1|12117.6|138
1604630400000|2020-11-06 02:40:00|12122.6|12117.1|12123.1|12118.1|12127.1|12121.6|12121.6|12117.1|88
1604630700000|2020-11-06 02:45:00|12123.6|12118.6|12127.6|12121.6|12131.1|12125.6|12119.1|12114.1|106
1604631000000|2020-11-06 02:50:00|12128.1|12122.1|12142.1|12136.1|12143.6|12137.6|12127.1|12121.6|96
1604631300000|2020-11-06 02:55:00|12141.1|12136.6|12146.6|12140.6|12149.1|12144.6|12140.6|12135.1|88
1604631600000|2020-11-06 03:00:00|12147.6|12141.1|12150.1|12144.1|12151.6|12146.6|12145.1|12139.1|77
1604631900000|2020-11-06 03:05:00|12148.1|12144.6|12152.6|12147.6|12154.1|12149.6|12145.6|12140.1|100
1604632200000|2020-11-06 03:10:00|12153.6|12148.1|12145.6|12139.1|12156.6|12151.6|12145.6|12139.1|125
1604632500000|2020-11-06 03:15:00|12144.6|12139.6|12139.1|12132.6|12147.1|12142.1|12136.1|12130.6|98
1604632800000|2020-11-06 03:20:00|12136.6|12132.1|12137.6|12131.1|12140.6|12135.6|12135.1|12130.6|48
1604633100000|2020-11-06 03:25:00|12136.6|12130.6|12131.6|12126.1|12136.6|12130.6|12127.6|12120.6|147
1604633400000|2020-11-06 03:30:00|12131.1|12126.6|12138.1|12132.1|12138.1|12132.1|12124.1|12117.6|274
1604633700000|2020-11-06 03:35:00|12137.6|12132.6|12143.1|12137.6|12145.1|12139.1|12136.1|12130.6|256
1604634000000|2020-11-06 03:40:00|12143.6|12138.1|12140.1|12134.1|12146.1|12141.1|12139.1|12133.6|134
1604634300000|2020-11-06 03:45:00|12142.1|12136.6|12130.7|12126.7|12146.6|12141.6|12115|12111|411458
1604634600000|2020-11-06 03:50:00|12130.8|12126.8|12134.1|12130.1|12149.4|12145.4|12130.8|12126.8|275550
1604634900000|2020-11-06 03:55:00|12134|12130|12132.6|12128.6|12138.7|12134.7|12129.1|12125.1|142650
1604635200000|2020-11-06 04:00:00|12131.5|12127.5|12123.9|12119.9|12138|12134|12119.1|12115.1|196725
1604635500000|2020-11-06 04:05:00|12124.2|12120.2|12128.4|12124.4|12128.4|12124.4|12121.5|12117.5|104100
1604635800000|2020-11-06 04:10:00|12130.1|12126.1|12146|12142|12147.3|12143.3|12129.2|12125.2|161250
1604636100000|2020-11-06 04:15:00|12147.2|12143.2|12155.4|12151.4|12156|12152|12143.6|12139.6|239175
1604636400000|2020-11-06 04:20:00|12156.2|12152.2|12160.6|12156.6|12161.2|12157.2|12152.8|12148.8|144900
1604636700000|2020-11-06 04:25:00|12160.5|12156.5|12165.6|12161.6|12166.3|12162.3|12154.4|12150.4|160500
1604637000000|2020-11-06 04:30:00|12166|12162|12172.7|12168.7|12173.6|12169.6|12160|12156|196875
1604637300000|2020-11-06 04:35:00|12173.3|12169.3|12177.8|12173.8|12178.4|12174.4|12170.7|12166.7|201000
1604637600000|2020-11-06 04:40:00|12178|12174|12165.1|12161.1|12178|12174|12164.5|12160.5|140100
1604637900000|2020-11-06 04:45:00|12164.9|12160.9|12153.4|12149.4|12167.3|12163.3|12153.3|12149.3|218850
1604638200000|2020-11-06 04:50:00|12153.5|12149.5|12158.4|12154.4|12161.5|12157.5|12153|12149|140550
1604638500000|2020-11-06 04:55:00|12158|12154|12160.4|12156.4|12162.8|12158.8|12153.1|12149.1|94500
1604638800000|2020-11-06 05:00:00|12160|12156|12154.4|12150.4|12167.6|12163.6|12153.9|12149.9|128400
1604639100000|2020-11-06 05:05:00|12155.9|12151.9|12158.2|12154.2|12164.7|12160.7|12153.3|12149.3|96075
1604639400000|2020-11-06 05:10:00|12158.6|12154.6|12158.2|12154.2|12164.1|12160.1|12157.1|12153.1|64275
1604639700000|2020-11-06 05:15:00|12158|12154|12151.4|12147.4|12158.5|12154.5|12148.2|12144.2|145200
1604640000000|2020-11-06 05:20:00|12150.5|12146.5|12134.3|12130.3|12151.4|12147.4|12128.5|12124.5|408300
1604640300000|2020-11-06 05:25:00|12135.1|12131.1|12141.8|12137.8|12145.4|12141.4|12125.3|12121.3|174450
1604640600000|2020-11-06 05:30:00|12140.7|12136.7|12136.1|12132.1|12144.1|12140.1|12134.7|12130.7|81675
1604640900000|2020-11-06 05:35:00|12135.9|12131.9|12143.2|12139.2|12145.1|12141.1|12133.1|12129.1|70500
1604641200000|2020-11-06 05:40:00|12143.9|12139.9|12154.2|12150.2|12158.3|12154.3|12141.4|12137.4|125025
1604641500000|2020-11-06 05:45:00|12154.3|12150.3|12148.1|12144.1|12160.3|12156.3|12145.3|12141.3|136875
1604641800000|2020-11-06 05:50:00|12148|12144|12161|12157|12162.6|12158.6|12147.4|12143.4|56700
1604642100000|2020-11-06 05:55:00|12160.7|12156.7|12162.4|12158.4|12167.8|12163.8|12157.4|12153.4|103725
1604642400000|2020-11-06 06:00:00|12162.5|12158.5|12161|12157|12166.1|12162.1|12160.6|12156.6|59700
1604642700000|2020-11-06 06:05:00|12159.9|12155.9|12166.2|12162.2|12170.1|12166.1|12157|12153|112350
1604643000000|2020-11-06 06:10:00|12166.7|12162.7|12165.1|12161.1|12169.1|12165.1|12163|12159|75675
1604643300000|2020-11-06 06:15:00|12165.4|12161.4|12160.8|12156.8|12170.1|12166.1|12160.8|12156.8|70200
1604643600000|2020-11-06 06:20:00|12160.1|12156.1|12162.2|12158.2|12163.6|12159.6|12155|12151|68025
1604643900000|2020-11-06 06:25:00|12162.8|12158.8|12163.3|12159.3|12167.5|12163.5|12160.3|12156.3|39450
1604644200000|2020-11-06 06:30:00|12163.4|12159.4|12163.4|12159.4|12166.4|12162.4|12159.2|12155.2|43800
1604644500000|2020-11-06 06:35:00|12163.9|12159.9|12164.5|12160.5|12166.3|12162.3|12161|12157|35475
1604644800000|2020-11-06 06:40:00|12163.6|12159.6|12175.4|12171.4|12184|12180|12162.9|12158.9|296250
1604645100000|2020-11-06 06:45:00|12175.6|12171.6|12173.9|12169.9|12176.5|12172.5|12172.1|12168.1|167100
1604645400000|2020-11-06 06:50:00|12173.6|12169.6|12174.5|12170.5|12175.6|12171.6|12170.8|12166.8|99600
1604645700000|2020-11-06 06:55:00|12176.1|12172.1|12177.1|12173.1|12183.6|12179.6|12175.9|12171.9|109275
1604646000000|2020-11-06 07:00:00|12177|12173|12181.8|12177.8|12181.8|12177.8|12174.4|12170.4|70575
1604646300000|2020-11-06 07:05:00|12182|12178|12181.4|12177.4|12187.7|12183.7|12177.4|12173.4|114000
1604646600000|2020-11-06 07:10:00|12181.6|12177.6|12191.5|12187.5|12201.6|12197.6|12181.6|12177.6|282225
1604646900000|2020-11-06 07:15:00|12191.7|12187.7|12192.3|12188.3|12197.1|12193.1|12189.3|12185.3|66750
1604647200000|2020-11-06 07:20:00|12192.4|12188.4|12205.2|12201.2|12206.4|12202.4|12186.5|12182.5|121500
1604647500000|2020-11-06 07:25:00|12204.4|12200.4|12228.2|12224.2|12237.3|12233.3|12204.2|12200.2|503850
1604647800000|2020-11-06 07:30:00|12229.4|12225.4|12218.4|12214.4|12231|12227|12217.2|12213.2|209100
1604648100000|2020-11-06 07:35:00|12218.8|12214.8|12222.5|12218.5|12225.8|12221.8|12212.9|12208.9|137025
1604648400000|2020-11-06 07:40:00|12222|12218|12225.2|12221.2|12227.3|12223.3|12216.7|12212.7|85725
1604648700000|2020-11-06 07:45:00|12224.5|12220.5|12217.2|12213.2|12228.5|12224.5|12216.5|12212.5|79125
1604649000000|2020-11-06 07:50:00|12216.3|12212.3|12212.4|12208.4|12216.3|12212.3|12203.7|12199.7|152550
1604649300000|2020-11-06 07:55:00|12212.2|12208.2|12210.5|12206.5|12216.4|12212.4|12205|12201|84300
1604649600000|2020-11-06 08:00:00|12212.7|12208.7|12228.6|12224.6|12230.7|12226.7|12212.2|12208.2|111075
1604649900000|2020-11-06 08:05:00|12227|12223|12229.6|12225.6|12230.9|12226.9|12222.2|12218.2|93150
1604650200000|2020-11-06 08:10:00|12229.8|12225.8|12234.1|12230.1|12245.2|12241.2|12229.8|12225.8|257550
1604650500000|2020-11-06 08:15:00|12234|12230|12232.4|12228.4|12239.4|12235.4|12228|12224|94125
1604650800000|2020-11-06 08:20:00|12232.3|12228.3|12230.1|12226.1|12239|12235|12227.9|12223.9|69375
1604651100000|2020-11-06 08:25:00|12230|12226|12247.2|12243.2|12251.6|12247.6|12230|12226|135975
1604651400000|2020-11-06 08:30:00|12247.4|12243.4|12240.2|12236.2|12247.7|12243.7|12238.2|12234.2|100950
1604651700000|2020-11-06 08:35:00|12240|12236|12244.7|12240.7|12247.2|12243.2|12234|12230|71850
1604652000000|2020-11-06 08:40:00|12244.4|12240.4|12233.8|12229.8|12247.2|12243.2|12233.8|12229.8|78825
1604652300000|2020-11-06 08:45:00|12233.7|12229.7|12237.2|12233.2|12241.2|12237.2|12232|12228|64275
1604652600000|2020-11-06 08:50:00|12237.5|12233.5|12227.7|12223.7|12239.2|12235.2|12226.2|12222.2|96300
1604652900000|2020-11-06 08:55:00|12227.5|12223.5|12210.2|12206.2|12237.3|12233.3|12205.2|12201.2|279075
1604653200000|2020-11-06 09:00:00|12210.6|12206.6|12210.6|12206.6|12221.5|12217.5|12201.7|12197.7|212625
1604653500000|2020-11-06 09:05:00|12210.4|12206.4|12189.9|12185.9|12217.1|12213.1|12189.9|12185.9|231525
1604653800000|2020-11-06 09:10:00|12189.8|12185.8|12216.4|12212.4|12217.2|12213.2|12183.7|12179.7|260550
1604654100000|2020-11-06 09:15:00|12215.1|12211.1|12227|12223|12228.9|12224.9|12208.1|12204.1|172950
1604654400000|2020-11-06 09:20:00|12229.4|12225.4|12234.5|12230.5|12236.5|12232.5|12224|12220|158925
1604654700000|2020-11-06 09:25:00|12233.9|12229.9|12233.9|12229.9|12240.2|12236.2|12226.2|12222.2|160275
1604655000000|2020-11-06 09:30:00|12233.8|12229.8|12236.7|12232.7|12238.5|12234.5|12230.2|12226.2|107700
1604655300000|2020-11-06 09:35:00|12236.8|12232.8|12239.3|12235.3|12245.4|12241.4|12232.3|12228.3|205575
1604655600000|2020-11-06 09:40:00|12239.7|12235.7|12240.3|12236.3|12241.9|12237.9|12231.6|12227.6|304875
1604655900000|2020-11-06 09:45:00|12240|12236|12243|12239|12243|12239|12235|12231|252900
1604656200000|2020-11-06 09:50:00|12243.6|12239.6|12245.7|12241.7|12259.4|12255.4|12243.1|12239.1|335400
1604656500000|2020-11-06 09:55:00|12245.6|12241.6|12243.2|12239.2|12250.1|12246.1|12242|12238|326475
1604656800000|2020-11-06 10:00:00|12243.6|12238.8|12237.7|12232.2|12250.2|12245.2|12233.7|12229.2|901
1604657100000|2020-11-06 10:05:00|12238.2|12232.7|12245.2|12236.7|12251.2|12244.7|12235.7|12230.7|332
1604657400000|2020-11-06 10:10:00|12244.7|12235|12262.9|12244.9|12263.2|12245.2|12244.7|12231.9|11630991
1604657700000|2020-11-06 10:15:00|12263.2|12245.2|12257.3|12239.3|12264.4|12246.4|12256.4|12238.4|0
1604658000000|2020-11-06 10:20:00|12256.7|12238.7|12266.4|12248.4|12267.1|12249.1|12254.2|12236.2|0
1604658300000|2020-11-06 10:25:00|12267.1|12249.1|12273.8|12255.8|12276.9|12258.9|12264.3|12246.3|0
1604658600000|2020-11-06 10:30:00|12274.4|12256.4|12278.1|12260.1|12279.3|12261.3|12272.2|12254.2|0
1604658900000|2020-11-06 10:35:00|12278.7|12260.7|12264.6|12246.6|12285.5|12267.5|12264|12246|0
1604659200000|2020-11-06 10:40:00|12264.9|12246.9|12263.2|12255.2|12265.7|12257.7|12253|12243|59
1604659500000|2020-11-06 10:45:00|12264.7|12255.7|12279.2|12272.7|12279.7|12273.7|12264.7|12255.2|84
1604659800000|2020-11-06 10:50:00|12282.2|12273.2|12286.7|12281.2|12291.7|12286.2|12281.7|12273.2|189
1604660100000|2020-11-06 10:55:00|12287.7|12281.7|12279.7|12273.7|12288.2|12282.2|12276.2|12270.2|124
1604660400000|2020-11-06 11:00:00|12279.2|12274.2|12292.7|12287.7|12293.2|12288.2|12277.7|12272.2|76
1604660700000|2020-11-06 11:05:00|12293.2|12287.2|12295.2|12289.7|12295.7|12290.2|12289.7|12284.2|78
1604661000000|2020-11-06 11:10:00|12294.7|12290.2|12292.2|12287.7|12298.7|12293.7|12291.7|12286.2|42
1604661300000|2020-11-06 11:15:00|12292.7|12287.2|12295.2|12290.2|12295.7|12290.7|12289.7|12284.2|38
1604661600000|2020-11-06 11:20:00|12295.7|12289.7|12293.2|12287.2|12298.7|12293.2|12291.7|12286.2|15
1604661900000|2020-11-06 11:25:00|12293.7|12287.7|12286.2|12280.7|12293.7|12288.2|12285.2|12279.7|83
1604662200000|2020-11-06 11:30:00|12285.7|12280.2|12290.2|12284.7|12290.7|12284.7|12281.7|12277.2|64
1604662500000|2020-11-06 11:35:00|12289.2|12284.2|12287.2|12281.7|12289.2|12284.7|12284.7|12279.7|9
1604662800000|2020-11-06 11:40:00|12286.7|12280.7|12292.2|12287.2|12292.2|12287.2|12284.2|12278.2|47
1604663100000|2020-11-06 11:45:00|12296.7|12290.7|12277.7|12273.2|12296.7|12290.7|12277.7|12273.2|61
1604663400000|2020-11-06 11:50:00|12277.2|12272.7|12280.2|12274.7|12285.7|12280.2|12276.7|12271.7|38
1604663700000|2020-11-06 11:55:00|12280.7|12275.2|12280.2|12275.2|12282.7|12276.7|12278.2|12272.2|45
1604664000000|2020-11-06 12:00:00|12278.7|12273.2|12288.2|12282.7|12288.2|12282.7|12278.7|12273.2|177
1604664300000|2020-11-06 12:05:00|12287.7|12282.2|12289.7|12284.7|12290.7|12286.2|12285.2|12279.7|72
1604664600000|2020-11-06 12:10:00|12289.2|12284.2|12282.2|12276.7|12289.2|12285.2|12281.2|12276.7|66
1604664900000|2020-11-06 12:15:00|12282.7|12277.2|12281.7|12276.2|12283.7|12278.2|12277.2|12272.2|28
1604665200000|2020-11-06 12:20:00|12282.2|12276.7|12277.7|12272.2|12282.2|12277.2|12276.7|12271.7|8
1604665500000|2020-11-06 12:25:00|12277.2|12271.7|12277.2|12271.7|12278.2|12272.7|12269.2|12264.7|85
1604665800000|2020-11-06 12:30:00|12275.7|12271.2|12272.2|12266.2|12275.7|12271.2|12270.2|12264.7|46
1604666100000|2020-11-06 12:35:00|12272.7|12266.7|12266.2|12261.2|12275.2|12269.2|12265.2|12260.2|71
1604666400000|2020-11-06 12:40:00|12266.7|12261.7|12276.2|12269.7|12277.2|12272.2|12263.7|12258.7|27
1604666700000|2020-11-06 12:45:00|12275.7|12270.2|12281.7|12277.2|12281.7|12277.2|12273.2|12268.2|64
1604667000000|2020-11-06 12:50:00|12282.7|12278.2|12288.2|12280.2|12290.2|12284.7|12282.7|12278.2|102
1604667300000|2020-11-06 12:55:00|12288.7|12279.7|12284.2|12276.7|12290.7|12285.7|12284.2|12276.7|13
1604667600000|2020-11-06 13:00:00|12283.7|12278.7|12288.7|12283.7|12290.2|12284.7|12277.2|12271.7|88
1604667900000|2020-11-06 13:05:00|12288.2|12283.2|12280.7|12275.7|12289.7|12284.7|12279.7|12274.2|141
1604668200000|2020-11-06 13:10:00|12280.2|12275.2|12283.2|12277.2|12286.7|12281.7|12278.7|12273.7|14
1604668500000|2020-11-06 13:15:00|12283.7|12278.2|12289.7|12284.2|12290.7|12285.2|12282.7|12277.2|12
1604668800000|2020-11-06 13:20:00|12289.2|12283.7|12290.2|12284.2|12291.2|12286.2|12285.7|12279.7|32
1604669100000|2020-11-06 13:25:00|12289.7|12283.2|12280.2|12271.7|12289.7|12283.2|12278.2|12271.7|69
1604669400000|2020-11-06 13:30:00|12279.7|12272.2|12307.2|12300.7|12307.2|12302.2|12279.2|12272.2|212
1604669700000|2020-11-06 13:35:00|12305.7|12301.2|12303.7|12298.2|12307.7|12302.2|12297.2|12291.7|115
1604670000000|2020-11-06 13:40:00|12303.2|12297.7|12303.7|12297.7|12308.2|12303.2|12300.7|12296.2|102
1604670300000|2020-11-06 13:45:00|12303.2|12298.2|12310.2|12304.7|12313.2|12307.2|12302.7|12296.7|98
1604670600000|2020-11-06 13:50:00|12310.7|12305.2|12312.7|12307.2|12317.7|12312.7|12309.2|12303.7|137
1604670900000|2020-11-06 13:55:00|12312.2|12308.2|12319.2|12313.7|12321.7|12315.7|12312.2|12307.2|82
1604671200000|2020-11-06 14:00:00|12320.7|12314.7|12314.7|12309.2|12324.2|12318.7|12311.2|12306.7|113
1604671500000|2020-11-06 14:05:00|12314.2|12308.7|12318.2|12312.7|12318.7|12313.7|12310.7|12305.7|46
1604671800000|2020-11-06 14:10:00|12317.7|12312.2|12331.7|12326.2|12331.7|12326.7|12313.7|12308.7|105
1604672100000|2020-11-06 14:15:00|12330.7|12326.7|12336.2|12330.2|12348.7|12343.2|12328.2|12322.7|430
1604672400000|2020-11-06 14:20:00|12335.7|12329.2|12331.2|12322.2|12342.2|12336.7|12321.7|12316.7|68
1604672700000|2020-11-06 14:25:00|12330.7|12321.7|12309.2|12303.7|12331.2|12322.2|12308.7|12303.2|224
1604673000000|2020-11-06 14:30:00|12308.2|12303.2|12338.7|12333.2|12340.7|12336.2|12308.2|12302.7|664
1604673300000|2020-11-06 14:35:00|12338.2|12332.2|12313.2|12308.2|12338.7|12333.7|12309.7|12304.7|250
1604673600000|2020-11-06 14:40:00|12311.7|12305.7|12313.7|12307.7|12319.7|12313.7|12304.7|12299.2|303
1604673900000|2020-11-06 14:45:00|12313.2|12307.2|12313.7|12307.2|12325.2|12320.2|12305.2|12299.7|306
1604674200000|2020-11-06 14:50:00|12314.2|12306.2|12315.2|12308.7|12319.7|12313.7|12307.2|12301.7|111
1604674500000|2020-11-06 14:55:00|12316.2|12309.7|12305.7|12300.2|12317.2|12311.7|12298.2|12293.2|209
1604674800000|2020-11-06 15:00:00|12306.2|12300.7|12306.7|12301.2|12313.7|12307.7|12302.2|12296.7|99
1604675100000|2020-11-06 15:05:00|12306.2|12300.2|12314.7|12307.2|12319.7|12313.2|12303.2|12298.2|228
1604675400000|2020-11-06 15:10:00|12314.2|12307.7|12317.7|12311.7|12322.7|12317.2|12310.7|12305.2|117
1604675700000|2020-11-06 15:15:00|12317.2|12312.2|12333.2|12327.7|12333.7|12328.2|12317.2|12312.2|315
1604676000000|2020-11-06 15:20:00|12332.7|12328.2|12345.2|12339.2|12345.2|12339.7|12331.2|12324.7|373
1604676300000|2020-11-06 15:25:00|12345.7|12339.7|12347.2|12341.7|12350.7|12346.2|12344.2|12338.2|272
1604676600000|2020-11-06 15:30:00|12346.7|12340.7|12337.7|12331.7|12349.7|12344.2|12336.2|12331.2|308
1604676900000|2020-11-06 15:35:00|12338.7|12332.2|12332.7|12327.7|12342.2|12337.2|12332.7|12327.7|73
1604677200000|2020-11-06 15:40:00|12333.2|12328.2|12338.7|12332.2|12340.7|12334.2|12330.7|12325.7|71
1604677500000|2020-11-06 15:45:00|12338.2|12331.2|12339.2|12333.7|12340.2|12333.7|12335.2|12330.2|13
1604677800000|2020-11-06 15:50:00|12340.2|12334.7|12336.2|12331.7|12343.7|12337.7|12336.2|12331.2|100
1604678100000|2020-11-06 15:55:00|12337.2|12331.2|12326.7|12321.2|12339.2|12333.7|12313.2|12308.2|256
1604678400000|2020-11-06 16:00:00|12328.2|12321.7|12335.7|12329.7|12342.2|12336.7|12324.2|12318.7|131
1604678700000|2020-11-06 16:05:00|12335.2|12330.2|12346.7|12341.2|12347.7|12342.7|12334.7|12328.7|160
1604679000000|2020-11-06 16:10:00|12346.2|12340.2|12333.2|12327.2|12346.2|12341.7|12330.7|12325.2|152
1604679300000|2020-11-06 16:15:00|12334.2|12327.7|12336.2|12330.7|12339.2|12333.7|12326.2|12320.7|105
1604679600000|2020-11-06 16:20:00|12335.7|12330.2|12334.2|12328.2|12337.2|12331.7|12330.2|12324.7|112
1604679900000|2020-11-06 16:25:00|12333.7|12328.7|12344.2|12339.2|12344.7|12339.2|12327.2|12322.7|359
1604680200000|2020-11-06 16:30:00|12344.7|12337.7|12344.7|12339.2|12349.7|12344.7|12341.7|12336.7|338
1604680500000|2020-11-06 16:35:00|12343.7|12338.7|12346.7|12341.2|12348.7|12343.7|12343.2|12338.2|77
1604680800000|2020-11-06 16:40:00|12346.2|12340.7|12342.7|12337.2|12346.7|12341.2|12340.2|12334.2|29
1604681100000|2020-11-06 16:45:00|12342.2|12336.2|12341.2|12335.7|12344.2|12339.2|12338.7|12333.2|12
1604681400000|2020-11-06 16:50:00|12342.2|12335.2|12337.7|12332.2|12349.2|12344.2|12337.2|12332.2|40
1604681700000|2020-11-06 16:55:00|12337.2|12331.7|12335.2|12329.2|12337.2|12331.7|12325.7|12320.7|164
1604682000000|2020-11-06 17:00:00|12334.7|12329.7|12334.2|12329.2|12338.7|12333.2|12333.2|12327.2|39
1604682300000|2020-11-06 17:05:00|12334.7|12328.7|12330.7|12325.7|12335.2|12329.7|12328.7|12324.2|76
1604682600000|2020-11-06 17:10:00|12330.2|12325.2|12330.7|12325.2|12332.7|12327.7|12324.7|12319.7|94
1604682900000|2020-11-06 17:15:00|12330.2|12325.7|12333.2|12328.2|12333.7|12328.2|12324.7|12319.7|62
1604683200000|2020-11-06 17:20:00|12332.7|12327.2|12334.7|12329.2|12337.7|12332.2|12332.2|12327.2|21
1604683500000|2020-11-06 17:25:00|12335.7|12329.7|12334.7|12329.2|12338.2|12332.2|12332.7|12327.2|17
1604683800000|2020-11-06 17:30:00|12335.7|12329.7|12338.7|12332.7|12342.7|12336.7|12334.7|12329.2|60
1604684100000|2020-11-06 17:35:00|12338.2|12332.2|12337.7|12332.2|12340.2|12334.2|12332.7|12328.2|36
1604684400000|2020-11-06 17:40:00|12338.2|12332.7|12344.7|12339.2|12344.7|12339.7|12337.7|12332.2|28
1604684700000|2020-11-06 17:45:00|12344.2|12337.2|12341.2|12335.7|12345.2|12339.7|12339.2|12333.2|17
1604685000000|2020-11-06 17:50:00|12340.7|12334.7|12345.7|12340.7|12345.7|12340.7|12340.7|12334.7|24
1604685300000|2020-11-06 17:55:00|12345.2|12341.7|12339.2|12334.2|12346.7|12341.7|12336.7|12331.7|154
1604685600000|2020-11-06 18:00:00|12339.7|12334.7|12340.7|12335.2|12342.2|12337.2|12336.2|12331.2|39
1604685900000|2020-11-06 18:05:00|12341.7|12335.7|12342.2|12337.2|12342.7|12337.7|12338.2|12333.2|47
1604686200000|2020-11-06 18:10:00|12342.7|12338.2|12343.7|12338.7|12345.2|12340.2|12342.2|12337.2|27
1604686500000|2020-11-06 18:15:00|12344.2|12339.2|12346.2|12340.2|12346.2|12341.7|12342.2|12337.2|100
1604686800000|2020-11-06 18:20:00|12345.7|12339.2|12344.2|12338.2|12345.7|12339.7|12341.2|12336.7|16
1604687100000|2020-11-06 18:25:00|12345.2|12338.7|12344.2|12339.2|12347.2|12342.2|12344.2|12338.7|8
1604687400000|2020-11-06 18:30:00|12343.2|12337.2|12342.2|12336.7|12345.2|12339.7|12341.2|12335.7|29
1604687700000|2020-11-06 18:35:00|12343.2|12337.2|12343.7|12338.7|12345.2|12339.7|12341.7|12336.7|58
1604688000000|2020-11-06 18:40:00|12343.2|12338.2|12344.2|12338.7|12344.7|12339.7|12342.2|12336.7|78
1604688300000|2020-11-06 18:45:00|12344.7|12339.2|12347.7|12342.7|12349.2|12344.2|12343.7|12338.7|61
1604688600000|2020-11-06 18:50:00|12348.2|12343.2|12351.2|12346.2|12351.7|12346.7|12345.2|12339.2|124
1604688900000|2020-11-06 18:55:00|12350.7|12345.2|12352.2|12347.7|12354.2|12349.2|12350.7|12345.2|83
1604689200000|2020-11-06 19:00:00|12352.7|12348.2|12350.7|12345.7|12353.7|12349.2|12350.2|12344.7|115
1604689500000|2020-11-06 19:05:00|12351.2|12346.2|12354.7|12349.2|12355.7|12350.7|12351.2|12346.2|28
1604689800000|2020-11-06 19:10:00|12354.2|12348.2|12353.7|12348.7|12354.7|12350.2|12351.7|12346.2|27
1604690100000|2020-11-06 19:15:00|12353.2|12349.2|12355.2|12349.7|12357.2|12352.2|12353.2|12348.2|100
1604690400000|2020-11-06 19:20:00|12354.7|12349.2|12351.7|12346.7|12355.7|12350.7|12351.7|12346.7|62
1604690700000|2020-11-06 19:25:00|12352.7|12347.2|12354.2|12349.2|12354.2|12349.7|12350.2|12344.7|73
1604691000000|2020-11-06 19:30:00|12355.7|12349.7|12354.7|12349.7|12357.2|12352.2|12354.7|12348.7|18
1604691300000|2020-11-06 19:35:00|12355.7|12350.2|12353.7|12348.7|12357.2|12352.7|12352.2|12347.2|39
1604691600000|2020-11-06 19:40:00|12353.2|12349.2|12353.7|12348.2|12356.7|12351.7|12352.2|12347.2|84
1604691900000|2020-11-06 19:45:00|12353.2|12348.7|12353.7|12348.7|12354.7|12349.7|12349.2|12344.2|103
1604692200000|2020-11-06 19:50:00|12353.2|12349.2|12356.2|12351.7|12358.2|12353.2|12353.2|12348.7|123
1604692500000|2020-11-06 19:55:00|12356.7|12352.2|12358.2|12353.2|12358.2|12353.7|12355.2|12349.7|131
1604692800000|2020-11-06 20:00:00|12357.7|12352.2|12357.7|12351.7|12358.2|12353.2|12352.2|12347.2|89
1604693100000|2020-11-06 20:05:00|12357.2|12351.2|12355.2|12350.2|12357.7|12351.7|12350.2|12345.7|78
1604693400000|2020-11-06 20:10:00|12354.7|12349.2|12360.2|12355.2|12360.2|12355.2|12351.7|12347.2|57
1604693700000|2020-11-06 20:15:00|12359.7|12354.7|12358.2|12352.7|12360.7|12355.7|12355.7|12350.2|105
1604694000000|2020-11-06 20:20:00|12358.7|12353.2|12357.2|12352.2|12359.7|12354.2|12350.2|12345.2|98
1604694300000|2020-11-06 20:25:00|12356.7|12350.7|12362.2|12357.2|12362.2|12357.2|12354.2|12349.7|131
1604694600000|2020-11-06 20:30:00|12361.7|12355.7|12363.2|12358.2|12364.7|12359.7|12360.2|12354.7|103
1604694900000|2020-11-06 20:35:00|12362.7|12358.7|12364.2|12359.2|12364.2|12359.7|12362.2|12357.2|75
1604695200000|2020-11-06 20:40:00|12364.7|12359.7|12370.7|12366.2|12370.7|12366.2|12363.2|12358.7|107
1604695500000|2020-11-06 20:45:00|12371.7|12365.7|12372.7|12367.2|12373.7|12369.2|12368.7|12364.2|97
1604695800000|2020-11-06 20:50:00|12372.2|12368.2|12366.2|12358.7|12375.7|12370.7|12363.2|12357.7|194
1604696100000|2020-11-06 20:55:00|12365.7|12359.2|12355.7|12348.7|12366.7|12359.7|12353.2|12346.7|141
1604696400000|2020-11-06 21:00:00|12355.2|12349.2|12354.7|12348.7|12359.7|12352.2|12352.7|12346.7|51
1604696700000|2020-11-06 21:05:00|12354.2|12349.2|12352.7|12348.2|12358.2|12350.7|12351.7|12346.7|60
1604697000000|2020-11-06 21:10:00|12352.2|12347.7|12354.9|12336.9|12355.7|12347.7|12348.2|12336.5|11685929
1604697300000|2020-11-06 21:15:00|12355|12337|12357.5|12339.5|12358|12340|12353.4|12335.4|0
1604697600000|2020-11-06 21:20:00|12357.3|12339.3|12356.8|12338.8|12357.3|12339.3|12356.4|12338.4|0
1604697900000|2020-11-06 21:25:00|12356.7|12338.7|12356.5|12338.5|12357.2|12339.2|12356.2|12338.2|0
1604698200000|2020-11-06 21:30:00|12356.4|12338.4|12358.8|12340.8|12365.6|12347.6|12354.5|12336.5|0
1604698500000|2020-11-06 21:35:00|12359.4|12341.4|12371|12353|12372.8|12354.8|12359.4|12341.4|0
1604698800000|2020-11-06 21:40:00|12371.6|12353.6|12368.5|12350.5|12372.2|12354.2|12367.9|12349.9|0
1604699100000|2020-11-06 21:45:00|12369.1|12351.1|12371|12353|12372.2|12354.2|12367.3|12349.3|0
1604699400000|2020-11-06 21:50:00|12371.6|12353.6|12370.3|12352.3|12373.4|12355.4|12368.5|12350.5|0
1604699700000|2020-11-06 21:55:00|12369.7|12351.7|12373.7|12355.7|12375.8|12357.8|12368.5|12350.5|0
1604876400000|2020-11-08 23:00:00|12391.9|12373.9|12395|12377|12396.2|12378.2|12382.9|12364.9|0
1604876700000|2020-11-08 23:05:00|12395.6|12377.6|12392.6|12374.6|12395.6|12377.6|12383.2|12365.2|0
1604877000000|2020-11-08 23:10:00|12393|12375|12413.1|12395.1|12413.7|12395.7|12391.1|12373.1|0
1604877300000|2020-11-08 23:15:00|12413.4|12395.4|12440.1|12422.1|12443.8|12425.8|12408.9|12390.9|0
1604877600000|2020-11-08 23:20:00|12441.3|12423.3|12435.4|12417.4|12448.6|12430.6|12433.5|12415.5|0
1604877900000|2020-11-08 23:25:00|12436|12418|12432.6|12414.6|12436|12418|12431.1|12413.1|0
1604878200000|2020-11-08 23:30:00|12432.9|12414.9|12429.5|12411.5|12438.5|12420.5|12427|12409|0
1604878500000|2020-11-08 23:35:00|12430.1|12412.1|12427.9|12409.9|12437.7|12419.7|12427|12409|0
1604878800000|2020-11-08 23:40:00|12428.2|12410.2|12433|12415|12442.9|12424.9|12425.3|12407.3|0
1604879100000|2020-11-08 23:45:00|12433.7|12415.7|12412.9|12394.9|12433.7|12415.7|12412.9|12394.9|0
1604879400000|2020-11-08 23:50:00|12413.2|12395.2|12414.7|12396.7|12416.9|12398.9|12410.1|12392.1|0
1604879700000|2020-11-08 23:55:00|12415|12397|12411.3|12393.3|12415.3|12397.3|12407.6|12389.6|0
1604880000000|2020-11-09 00:00:00|12411.9|12393.9|12414.8|12396.8|12419.4|12401.4|12411.9|12393.9|0
1604880300000|2020-11-09 00:05:00|12415.4|12397.4|12412.2|12394.2|12418.5|12400.5|12408.5|12390.5|0
1604880600000|2020-11-09 00:10:00|12412.5|12394.5|12415.3|12397.3|12417.8|12399.8|12409.1|12391.1|0
1604880900000|2020-11-09 00:15:00|12414.7|12396.7|12416.3|12398.3|12421.9|12403.9|12413.4|12395.4|0
1604881200000|2020-11-09 00:20:00|12416.9|12398.9|12421.7|12403.7|12422.9|12404.9|12415.1|12397.1|0
1604881500000|2020-11-09 00:25:00|12422|12404|12425|12407|12425|12407|12418.9|12400.9|0
1604881800000|2020-11-09 00:30:00|12425.6|12407.6|12422.4|12404.4|12427.5|12409.5|12420.1|12402.1|0
1604882100000|2020-11-09 00:35:00|12423.6|12405.6|12428.6|12410.6|12428.8|12410.8|12423|12405|0
1604882400000|2020-11-09 00:40:00|12429.2|12411.2|12437.2|12419.2|12437.2|12419.2|12428.6|12410.6|0
1604882700000|2020-11-09 00:45:00|12437.8|12419.8|12433.7|12415.7|12440|12422|12430|12412|0
1604883000000|2020-11-09 00:50:00|12434.3|12416.3|12438.6|12420.6|12439.2|12421.2|12433.7|12415.7|0
1604883300000|2020-11-09 00:55:00|12438|12420|12440.4|12422.4|12447.5|12429.5|12434.3|12416.3|0
1604883600000|2020-11-09 01:00:00|12441|12423|12397.8|12391.8|12441.3|12423.3|12394.8|12388.3|620
1604883900000|2020-11-09 01:05:00|12399.1|12389.1|12419.8|12412.8|12421.8|12414.8|12394.8|12388.8|452
1604884200000|2020-11-09 01:10:00|12419.3|12412.3|12432.8|12425.8|12439.8|12432.3|12415.8|12409.3|269
1604884500000|2020-11-09 01:15:00|12433.3|12426.3|12422.3|12415.8|12435.8|12429.3|12420.8|12414.3|185
1604884800000|2020-11-09 01:20:00|12421.8|12414.8|12416.3|12411.8|12421.8|12416.3|12413.8|12407.8|424
1604885100000|2020-11-09 01:25:00|12417.8|12412.3|12425.3|12419.8|12425.3|12419.8|12415.8|12411.3|385
1604885400000|2020-11-09 01:30:00|12424.3|12420.3|12416.8|12411.8|12426.3|12420.3|12414.8|12408.8|190
1604885700000|2020-11-09 01:35:00|12417.3|12411.3|12398.8|12392.8|12417.8|12411.8|12395.3|12390.3|281
1604886000000|2020-11-09 01:40:00|12399.3|12393.3|12393.3|12387.8|12400.3|12393.8|12391.8|12385.8|124
1604886300000|2020-11-09 01:45:00|12392.8|12387.3|12394.3|12387.8|12400.3|12395.3|12391.8|12385.8|279
1604886600000|2020-11-09 01:50:00|12392.3|12389.3|12401.3|12395.3|12401.8|12396.3|12388.8|12383.3|125
1604886900000|2020-11-09 01:55:00|12400.8|12395.8|12407.8|12402.3|12407.8|12402.3|12400.3|12393.3|193
1604887200000|2020-11-09 02:00:00|12407.3|12401.8|12416.3|12409.8|12419.8|12414.3|12406.8|12401.8|83
1604887500000|2020-11-09 02:05:00|12415.8|12408.8|12422.8|12417.3|12422.8|12417.3|12409.8|12404.3|126
1604887800000|2020-11-09 02:10:00|12426.3|12417.8|12419.8|12413.3|12426.8|12421.8|12419.8|12412.8|141
1604888100000|2020-11-09 02:15:00|12418.8|12414.3|12401.3|12395.8|12418.8|12414.3|12401.3|12395.8|105
1604888400000|2020-11-09 02:20:00|12402.3|12396.3|12401.8|12395.8|12402.3|12396.8|12394.3|12388.3|106
1604888700000|2020-11-09 02:25:00|12402.3|12396.3|12406.3|12399.3|12407.8|12401.3|12399.8|12394.3|75
1604889000000|2020-11-09 02:30:00|12407.3|12399.8|12405.3|12399.8|12413.8|12408.3|12403.3|12398.3|132
1604889300000|2020-11-09 02:35:00|12404.8|12398.8|12399.3|12393.3|12407.8|12402.3|12398.3|12392.8|114
1604889600000|2020-11-09 02:40:00|12399.8|12394.3|12401.8|12396.8|12405.8|12399.8|12397.3|12392.8|79
1604889900000|2020-11-09 02:45:00|12401.3|12395.3|12394.3|12387.8|12402.3|12395.8|12386.8|12381.3|203
1604890200000|2020-11-09 02:50:00|12395.3|12388.1|12398.3|12392.8|12401.3|12396.3|12395.3|12387.8|47
1604890500000|2020-11-09 02:55:00|12399.3|12393.3|12405.3|12399.3|12405.3|12400.3|12397.3|12391.8|56
1604890800000|2020-11-09 03:00:00|12405.8|12399.8|12398.8|12393.3|12405.8|12400.3|12398.3|12393.3|96
1604891100000|2020-11-09 03:05:00|12399.3|12394.3|12409.8|12404.3|12409.8|12404.3|12398.8|12394.3|67
1604891400000|2020-11-09 03:10:00|12409.3|12402.8|12412.3|12406.3|12413.8|12408.3|12405.8|12399.8|52
1604891700000|2020-11-09 03:15:00|12411.8|12406.8|12409.8|12403.8|12412.3|12407.3|12401.8|12396.8|110
1604892000000|2020-11-09 03:20:00|12409.3|12404.3|12405.8|12399.8|12411.3|12405.8|12401.3|12396.3|100
1604892300000|2020-11-09 03:25:00|12404.3|12398.8|12402.8|12397.3|12406.8|12401.3|12399.3|12394.3|88
1604892600000|2020-11-09 03:30:00|12402.3|12396.8|12393.8|12387.8|12404.8|12398.8|12391.8|12385.8|251
1604892900000|2020-11-09 03:35:00|12393.3|12388.3|12400.3|12395.3|12400.8|12395.8|12389.8|12384.3|336
1604893200000|2020-11-09 03:40:00|12400.8|12395.8|12392.8|12386.8|12403.3|12398.8|12392.8|12386.8|272
1604893500000|2020-11-09 03:45:00|12391.3|12385.8|12388.3|12384.3|12402.3|12398.3|12378|12374|746243
1604893800000|2020-11-09 03:50:00|12389.7|12385.7|12423.4|12419.4|12423.7|12419.7|12389.3|12385.3|516675
1604894100000|2020-11-09 03:55:00|12423.8|12419.8|12426.8|12422.8|12427.4|12423.4|12412.6|12408.6|418575
1604894400000|2020-11-09 04:00:00|12426.6|12422.6|12410.4|12406.4|12433.8|12429.8|12408.6|12404.6|299175
1604894700000|2020-11-09 04:05:00|12410.2|12406.2|12413.9|12409.9|12415.7|12411.7|12403.3|12399.3|180525
1604895000000|2020-11-09 04:10:00|12414.4|12410.4|12420.1|12416.1|12424.4|12420.4|12408.6|12404.6|149250
1604895300000|2020-11-09 04:15:00|12421.1|12417.1|12429.4|12425.4|12430|12426|12419.8|12415.8|122175
1604895600000|2020-11-09 04:20:00|12429.7|12425.7|12418.8|12414.8|12431.6|12427.6|12417.3|12413.3|103725
1604895900000|2020-11-09 04:25:00|12419.1|12415.1|12410.8|12406.8|12420|12416|12407.3|12403.3|125400
1604896200000|2020-11-09 04:30:00|12410.2|12406.2|12423.4|12419.4|12424.3|12420.3|12406.6|12402.6|100875
1604896500000|2020-11-09 04:35:00|12423.1|12419.1|12419.8|12415.8|12424.3|12420.3|12415.5|12411.5|70050
1604896800000|2020-11-09 04:40:00|12419.1|12415.1|12417.8|12413.8|12421.3|12417.3|12414.5|12410.5|60525
1604897100000|2020-11-09 04:45:00|12417.7|12413.7|12414.1|12410.1|12418.4|12414.4|12410.7|12406.7|57000
1604897400000|2020-11-09 04:50:00|12413.7|12409.7|12410.3|12406.3|12416.5|12412.5|12405|12401|120750
1604897700000|2020-11-09 04:55:00|12410.2|12406.2|12407.6|12403.6|12416.6|12412.6|12399.7|12395.7|142575
1604898000000|2020-11-09 05:00:00|12408|12404|12413.3|12409.3|12415.2|12411.2|12403|12399|83700
1604898300000|2020-11-09 05:05:00|12413.7|12409.7|12421.2|12417.2|12421.2|12417.2|12407.9|12403.9|94575
1604898600000|2020-11-09 05:10:00|12423.5|12419.5|12401.3|12397.3|12423.5|12419.5|12399|12395|164925
1604898900000|2020-11-09 05:15:00|12401.1|12397.1|12396.6|12392.6|12407.8|12403.8|12396.6|12392.6|126150
1604899200000|2020-11-09 05:20:00|12395.9|12391.9|12404.4|12400.4|12406.3|12402.3|12392|12388|150750
1604899500000|2020-11-09 05:25:00|12404.2|12400.2|12401.8|12397.8|12413.7|12409.7|12400.3|12396.3|121575
1604899800000|2020-11-09 05:30:00|12401.7|12397.7|12389.6|12385.6|12404.7|12400.7|12387.2|12383.2|149625
1604900100000|2020-11-09 05:35:00|12390|12386|12388.2|12384.2|12395.3|12391.3|12380.5|12376.5|206325
1604900400000|2020-11-09 05:40:00|12388|12384|12400.5|12396.5|12404.9|12400.9|12385.5|12381.5|104325
1604900700000|2020-11-09 05:45:00|12400|12396|12389.5|12385.5|12400.3|12396.3|12385.5|12381.5|65475
1604901000000|2020-11-09 05:50:00|12388.2|12384.2|12376.1|12372.1|12389.1|12385.1|12369.7|12365.7|243600
1604901300000|2020-11-09 05:55:00|12374.8|12370.8|12386|12382|12387.5|12383.5|12374.1|12370.1|113325
1604901600000|2020-11-09 06:00:00|12387.5|12383.5|12376.7|12372.7|12390.6|12386.6|12372.9|12368.9|97725
1604901900000|2020-11-09 06:05:00|12376.5|12372.5|12366|12362|12381.6|12377.6|12359.8|12355.8|179400
1604902200000|2020-11-09 06:10:00|12366.1|12362.1|12374.8|12370.8|12376.8|12372.8|12363.6|12359.6|106275
1604902500000|2020-11-09 06:15:00|12374.7|12370.7|12388.2|12384.2|12388.7|12384.7|12366.2|12362.2|133125
1604902800000|2020-11-09 06:20:00|12387.2|12383.2|12386.1|12382.1|12396.2|12392.2|12385.9|12381.9|115575
1604903100000|2020-11-09 06:25:00|12385.9|12381.9|12386.3|12382.3|12391.1|12387.1|12383.3|12379.3|69900
1604903400000|2020-11-09 06:30:00|12386.6|12382.6|12379|12375|12389.7|12385.7|12377.3|12373.3|63300
1604903700000|2020-11-09 06:35:00|12378.7|12374.7|12368.6|12364.6|12379.6|12375.6|12364.8|12360.8|91050
1604904000000|2020-11-09 06:40:00|12367.2|12363.2|12369.1|12365.1|12374.2|12370.2|12363.7|12359.7|86325
1604904300000|2020-11-09 06:45:00|12368.9|12364.9|12374.6|12370.6|12378.5|12374.5|12368.7|12364.7|59700
1604904600000|2020-11-09 06:50:00|12374.8|12370.8|12375.2|12371.2|12384|12380|12374.4|12370.4|78975
1604904900000|2020-11-09 06:55:00|12374.8|12370.8|12377|12373|12380.1|12376.1|12370.2|12366.2|53625
1604905200000|2020-11-09 07:00:00|12377.4|12373.4|12373.7|12369.7|12383.6|12379.6|12364.5|12360.5|128850
1604905500000|2020-11-09 07:05:00|12373.5|12369.5|12383.7|12379.7|12384.1|12380.1|12372.8|12368.8|58500
1604905800000|2020-11-09 07:10:00|12383.9|12379.9|12390.9|12386.9|12394.8|12390.8|12379.4|12375.4|135075
1604906100000|2020-11-09 07:15:00|12391|12387|12394|12390|12398.2|12394.2|12387.4|12383.4|141900
1604906400000|2020-11-09 07:20:00|12393.8|12389.8|12389.4|12385.4|12403.2|12399.2|12388.7|12384.7|124050
1604906700000|2020-11-09 07:25:00|12389.5|12385.5|12382.1|12378.1|12392.4|12388.4|12380.9|12376.9|99375
1604907000000|2020-11-09 07:30:00|12383.2|12379.2|12387.6|12383.6|12387.6|12383.6|12375.8|12371.8|80175
1604907300000|2020-11-09 07:35:00|12387.7|12383.7|12392.1|12388.1|12395.3|12391.3|12386.2|12382.2|55200
1604907600000|2020-11-09 07:40:00|12392|12388|12395.2|12391.2|12396.6|12392.6|12388.7|12384.7|50250
1604907900000|2020-11-09 07:45:00|12395.3|12391.3|12394.6|12390.6|12395.4|12391.4|12386.6|12382.6|45150
1604908200000|2020-11-09 07:50:00|12394.2|12390.2|12388.3|12384.3|12395.8|12391.8|12386.4|12382.4|31875
1604908500000|2020-11-09 07:55:00|12388.6|12384.6|12401.3|12397.3|12405.1|12401.1|12388.4|12384.4|67200
1604908800000|2020-11-09 08:00:00|12402.3|12398.3|12397.4|12393.4|12411.3|12407.3|12397.3|12393.3|162150
1604909100000|2020-11-09 08:05:00|12396.7|12392.7|12410.9|12406.9|12416.7|12412.7|12396.7|12392.7|156975
1604909400000|2020-11-09 08:10:00|12410.8|12406.8|12409.1|12405.1|12412.4|12408.4|12405.3|12401.3|66825
1604909700000|2020-11-09 08:15:00|12408.7|12404.7|12410.4|12406.4|12413|12409|12403.1|12399.1|69000
1604910000000|2020-11-09 08:20:00|12410.1|12406.1|12408.4|12404.4|12410.1|12406.1|12402.3|12398.3|74775
1604910300000|2020-11-09 08:25:00|12408.2|12404.2|12405.5|12401.5|12411.6|12407.6|12400.8|12396.8|68250
1604910600000|2020-11-09 08:30:00|12405.8|12401.8|12415.5|12411.5|12419.1|12415.1|12405.1|12401.1|117300
1604910900000|2020-11-09 08:35:00|12415.2|12411.2|12418.8|12414.8|12419.6|12415.6|12411|12407|56250
1604911200000|2020-11-09 08:40:00|12419|12415|12423.9|12419.9|12426.2|12422.2|12418.8|12414.8|157500
1604911500000|2020-11-09 08:45:00|12424.2|12420.2|12417.5|12413.5|12424.4|12420.4|12406.9|12402.9|139275
1604911800000|2020-11-09 08:50:00|12417.1|12413.1|12418.3|12414.3|12428.7|12424.7|12415.6|12411.6|97950
1604912100000|2020-11-09 08:55:00|12418.2|12414.2|12414.9|12410.9|12421.5|12417.5|12411|12407|65550
1604912400000|2020-11-09 09:00:00|12415.1|12411.1|12428.5|12424.5|12429.4|12425.4|12415.1|12411.1|85575
1604912700000|2020-11-09 09:05:00|12429.3|12425.3|12431.1|12427.1|12431.8|12427.8|12423.9|12419.9|143625
1604913000000|2020-11-09 09:10:00|12430.9|12426.9|12437.9|12433.9|12445.7|12441.7|12430.9|12426.9|338850
1604913300000|2020-11-09 09:15:00|12438.3|12434.3|12436.2|12432.2|12438.5|12434.5|12429.4|12425.4|140025
1604913600000|2020-11-09 09:20:00|12436.1|12432.1|12430.2|12426.2|12437.5|12433.5|12427.5|12423.5|102450
1604913900000|2020-11-09 09:25:00|12430.4|12426.4|12428.3|12424.3|12434.7|12430.7|12427.8|12423.8|66825
1604914200000|2020-11-09 09:30:00|12428.1|12424.1|12433|12429|12439.4|12435.4|12428|12424|139425
1604914500000|2020-11-09 09:35:00|12432.8|12428.8|12440.2|12436.2|12441.4|12437.4|12428.8|12424.8|108975
1604914800000|2020-11-09 09:40:00|12440.3|12436.3|12453.4|12449.4|12453.4|12449.4|12439|12435|232200
1604915100000|2020-11-09 09:45:00|12453.3|12449.3|12450.5|12446.5|12453.4|12449.4|12446.9|12442.9|224400
1604915400000|2020-11-09 09:50:00|12450.3|12446.3|12455.3|12451.3|12456.1|12452.1|12448.9|12444.9|229425
1604915700000|2020-11-09 09:55:00|12455.1|12451.1|12462.6|12458.6|12463.9|12459.9|12453.3|12449.3|353700
1604916000000|2020-11-09 10:00:00|12462.7|12458.5|12474.8|12469.8|12479.8|12474.8|12462.7|12458.5|516
1604916300000|2020-11-09 10:05:00|12475.3|12470.3|12476.3|12469.3|12480.8|12476.3|12473.8|12468.8|211
1604916600000|2020-11-09 10:10:00|12481.8|12463.8|12477.5|12459.5|12483.7|12465.7|12475.1|12457.1|10336980
1604916900000|2020-11-09 10:15:00|12478.2|12460.2|12479.6|12461.6|12482.1|12464.1|12476.3|12458.3|0
1604917200000|2020-11-09 10:20:00|12479.9|12461.9|12477|12459|12481.1|12463.1|12476.5|12458.5|0
1604917500000|2020-11-09 10:25:00|12476.4|12458.4|12477|12459|12477|12459|12467.2|12449.2|0
1604917800000|2020-11-09 10:30:00|12477.3|12459.3|12483.2|12465.2|12484.7|12466.7|12477|12459|0
1604918100000|2020-11-09 10:35:00|12483.5|12465.5|12479.5|12461.5|12485|12467|12478.3|12460.3|0
1604918400000|2020-11-09 10:40:00|12478.3|12473.8|12480.3|12474.8|12481.8|12475.8|12468.8|12463.8|221
1604918700000|2020-11-09 10:45:00|12479.8|12475.3|12474.3|12469.3|12480.3|12475.3|12474.3|12469.3|54
1604919000000|2020-11-09 10:50:00|12474.8|12468.8|12479.8|12473.8|12479.8|12474.3|12473.8|12468.8|46
1604919300000|2020-11-09 10:55:00|12479.3|12474.3|12477.3|12471.8|12480.8|12475.3|12476.8|12471.3|34
1604919600000|2020-11-09 11:00:00|12476.8|12471.3|12477.3|12472.3|12477.3|12472.8|12471.8|12466.3|163
1604919900000|2020-11-09 11:05:00|12476.8|12472.8|12469.8|12464.8|12478.8|12473.8|12469.3|12464.3|104
1604920200000|2020-11-09 11:10:00|12469.3|12464.3|12471.3|12465.8|12471.8|12466.3|12467.3|12462.8|107
1604920500000|2020-11-09 11:15:00|12470.3|12466.3|12470.8|12465.3|12470.8|12466.3|12464.8|12459.8|151
1604920800000|2020-11-09 11:20:00|12471.3|12465.8|12465.3|12460.3|12471.3|12466.3|12463.8|12458.8|38
1604921100000|2020-11-09 11:25:00|12465.8|12459.8|12461.8|12457.3|12465.8|12460.8|12459.3|12454.3|85
1604921400000|2020-11-09 11:30:00|12462.3|12457.8|12462.8|12457.8|12470.8|12465.3|12462.3|12457.8|139
1604921700000|2020-11-09 11:35:00|12463.8|12458.3|12460.8|12455.3|12464.8|12460.3|12459.3|12454.8|33
1604922000000|2020-11-09 11:40:00|12461.3|12455.8|12465.3|12460.3|12466.8|12462.3|12459.8|12454.8|27
1604922300000|2020-11-09 11:45:00|12465.8|12460.8|12536.3|12530.8|12541.8|12536.8|12465.8|12460.8|866
1604922600000|2020-11-09 11:50:00|12536.8|12531.3|12581.8|12573.3|12628.8|12620.8|12535.3|12529.3|452
1604922900000|2020-11-09 11:55:00|12581.3|12573.8|12589.3|12580.3|12642.8|12633.8|12576.8|12570.8|514
1604923200000|2020-11-09 12:00:00|12587.8|12580.8|12571.6|12561.6|12596.3|12588.8|12549.8|12540.8|261
1604923500000|2020-11-09 12:05:00|12571.3|12561.3|12626.8|12618.8|12626.8|12620.3|12566.8|12558.3|294
1604923800000|2020-11-09 12:10:00|12626.3|12619.3|12647.3|12639.3|12649.8|12642.3|12621.3|12614.3|714
1604924100000|2020-11-09 12:15:00|12646.8|12639.8|12665.3|12658.3|12671.8|12667.3|12646.8|12639.8|524
1604924400000|2020-11-09 12:20:00|12664.8|12659.3|12673.3|12666.8|12687.3|12682.3|12656.8|12650.8|569
1604924700000|2020-11-09 12:25:00|12672.8|12667.1|12657.8|12651.3|12679.8|12673.3|12657.3|12651.3|330
1604925000000|2020-11-09 12:30:00|12658.3|12652.3|12664.3|12658.3|12671.8|12666.8|12655.3|12650.3|367
1604925300000|2020-11-09 12:35:00|12665.8|12658.8|12673.8|12668.3|12680.8|12673.8|12654.8|12649.3|284
1604925600000|2020-11-09 12:40:00|12674.8|12667.3|12710.8|12704.8|12716.8|12710.8|12669.3|12663.3|487
1604925900000|2020-11-09 12:45:00|12710.3|12705.8|12720.3|12714.3|12723.8|12718.3|12699.3|12693.8|486
1604926200000|2020-11-09 12:50:00|12719.8|12713.8|12730.3|12724.8|12742.8|12737.8|12719.3|12713.3|531
1604926500000|2020-11-09 12:55:00|12730.8|12725.3|12751.3|12745.3|12763.8|12758.3|12730.3|12723.8|372
1604926800000|2020-11-09 13:00:00|12751.8|12745.8|12750.3|12744.3|12764.8|12758.8|12748.3|12742.3|353
1604927100000|2020-11-09 13:05:00|12749.8|12743.3|12743.8|12737.8|12761.8|12755.8|12731.8|12725.8|212
1604927400000|2020-11-09 13:10:00|12743.3|12738.8|12748.8|12743.3|12757.3|12750.8|12734.8|12728.8|349
1604927700000|2020-11-09 13:15:00|12749.3|12743.8|12740.8|12735.3|12759.3|12753.8|12739.3|12733.8|241
1604928000000|2020-11-09 13:20:00|12740.3|12733.8|12724.3|12717.3|12748.3|12741.8|12723.3|12717.3|238
1604928300000|2020-11-09 13:25:00|12726.3|12719.8|12735.8|12729.8|12741.3|12735.3|12724.3|12718.8|277
1604928600000|2020-11-09 13:30:00|12736.3|12730.3|12756.8|12750.8|12762.3|12756.3|12736.3|12729.8|278
1604928900000|2020-11-09 13:35:00|12756.3|12749.3|12755.3|12746.3|12759.8|12753.8|12747.3|12740.8|261
1604929200000|2020-11-09 13:40:00|12754.8|12746.8|12757.3|12751.3|12771.8|12766.8|12754.8|12746.8|219
1604929500000|2020-11-09 13:45:00|12755.8|12749.8|12745.8|12740.8|12755.8|12749.8|12739.8|12733.8|293
1604929800000|2020-11-09 13:50:00|12745.3|12739.3|12756.3|12750.3|12756.3|12750.3|12744.3|12739.3|147
1604930100000|2020-11-09 13:55:00|12756.8|12750.8|12740.3|12734.3|12758.8|12753.3|12736.8|12731.3|187
1604930400000|2020-11-09 14:00:00|12740.8|12734.8|12742.8|12737.8|12746.8|12739.8|12738.8|12733.3|104
1604930700000|2020-11-09 14:05:00|12742.3|12737.3|12759.8|12753.8|12761.8|12756.3|12741.3|12735.8|139
1604931000000|2020-11-09 14:10:00|12760.3|12755.8|12765.8|12760.3|12765.8|12760.3|12754.3|12748.3|77
1604931300000|2020-11-09 14:15:00|12766.3|12759.8|12777.3|12772.3|12779.3|12773.3|12764.8|12758.8|303
1604931600000|2020-11-09 14:20:00|12776.8|12770.8|12795.8|12790.3|12795.8|12790.3|12775.3|12769.8|445
1604931900000|2020-11-09 14:25:00|12793.8|12789.8|12779.3|12773.8|12803.8|12798.8|12779.3|12773.8|280
1604932200000|2020-11-09 14:30:00|12780.3|12773.3|12751.3|12745.8|12786.3|12779.8|12741.8|12736.3|642
1604932500000|2020-11-09 14:35:00|12750.8|12746.3|12745.3|12739.3|12774.8|12769.8|12742.8|12738.3|532
1604932800000|2020-11-09 14:40:00|12745.8|12741.3|12730.3|12725.3|12747.3|12741.8|12728.8|12722.8|492
1604933100000|2020-11-09 14:45:00|12729.3|12724.8|12719.8|12713.3|12745.8|12739.8|12716.8|12710.8|598
1604933400000|2020-11-09 14:50:00|12720.8|12713.8|12687.8|12680.8|12721.3|12714.8|12686.3|12680.8|465
1604933700000|2020-11-09 14:55:00|12687.3|12679.8|12663.8|12658.3|12687.3|12679.8|12661.8|12656.8|568
1604934000000|2020-11-09 15:00:00|12664.3|12659.3|12722.8|12716.8|12723.8|12718.3|12664.3|12659.3|488
1604934300000|2020-11-09 15:05:00|12722.3|12716.3|12704.8|12698.8|12723.3|12717.3|12689.3|12683.3|297
1604934600000|2020-11-09 15:10:00|12704.3|12697.3|12706.8|12701.8|12710.8|12704.3|12687.8|12682.8|215
1604934900000|2020-11-09 15:15:00|12708.3|12702.3|12708.8|12702.8|12721.3|12715.3|12704.3|12698.3|174
1604935200000|2020-11-09 15:20:00|12711.3|12703.3|12690.8|12684.8|12712.3|12705.8|12678.8|12673.3|371
1604935500000|2020-11-09 15:25:00|12690.3|12685.3|12693.3|12687.8|12701.8|12696.3|12690.3|12685.3|82
1604935800000|2020-11-09 15:30:00|12692.3|12687.3|12686.3|12680.3|12701.8|12696.3|12681.8|12675.3|129
1604936100000|2020-11-09 15:35:00|12686.8|12679.3|12671.8|12666.3|12686.8|12679.3|12663.3|12658.3|203
1604936400000|2020-11-09 15:40:00|12673.8|12666.8|12685.3|12679.3|12691.3|12685.8|12671.3|12665.3|250
1604936700000|2020-11-09 15:45:00|12684.8|12679.8|12672.8|12666.8|12687.3|12681.3|12665.3|12659.8|150
1604937000000|2020-11-09 15:50:00|12672.3|12665.8|12681.3|12674.8|12690.3|12684.3|12669.3|12663.8|238
1604937300000|2020-11-09 15:55:00|12680.3|12674.3|12686.3|12680.3|12686.3|12681.3|12660.8|12655.3|230
1604937600000|2020-11-09 16:00:00|12685.8|12679.8|12672.3|12666.3|12693.3|12687.8|12668.3|12662.8|173
1604937900000|2020-11-09 16:05:00|12672.8|12667.3|12685.8|12680.3|12686.8|12681.8|12667.8|12662.3|198
1604938200000|2020-11-09 16:10:00|12685.3|12680.8|12692.3|12686.3|12694.3|12689.3|12673.3|12667.8|283
1604938500000|2020-11-09 16:15:00|12691.3|12685.3|12699.8|12693.3|12708.3|12702.8|12685.8|12679.8|265
1604938800000|2020-11-09 16:20:00|12698.8|12693.8|12703.3|12697.8|12706.8|12701.3|12691.3|12685.3|124
1604939100000|2020-11-09 16:25:00|12702.8|12697.3|12706.8|12701.8|12706.8|12701.8|12692.3|12686.8|246
1604939400000|2020-11-09 16:30:00|12707.3|12701.3|12700.3|12694.3|12713.3|12707.3|12690.3|12684.8|402
1604939700000|2020-11-09 16:35:00|12701.3|12694.8|12693.8|12687.8|12703.3|12698.3|12691.8|12685.8|209
1604940000000|2020-11-09 16:40:00|12693.3|12687.3|12703.8|12696.8|12704.3|12699.3|12684.3|12679.3|429
1604940300000|2020-11-09 16:45:00|12703.3|12697.3|12689.3|12683.3|12705.8|12700.3|12689.3|12683.3|222
1604940600000|2020-11-09 16:50:00|12689.8|12684.8|12709.8|12703.3|12713.3|12707.8|12686.8|12681.3|307
1604940900000|2020-11-09 16:55:00|12710.3|12703.8|12710.8|12705.3|12718.3|12712.8|12705.3|12699.8|243
1604941200000|2020-11-09 17:00:00|12711.8|12706.8|12724.3|12718.8|12729.8|12724.8|12711.8|12706.3|362
1604941500000|2020-11-09 17:05:00|12724.8|12719.3|12739.8|12734.3|12741.8|12736.8|12721.3|12715.8|355
1604941800000|2020-11-09 17:10:00|12739.3|12733.3|12738.8|12732.8|12745.3|12739.8|12728.3|12720.3|309
1604942100000|2020-11-09 17:15:00|12739.8|12733.8|12747.8|12741.8|12748.8|12743.8|12737.3|12731.8|298
1604942400000|2020-11-09 17:20:00|12748.3|12740.8|12760.3|12754.3|12761.8|12756.3|12745.8|12739.8|139
1604942700000|2020-11-09 17:25:00|12759.8|12753.8|12762.8|12757.3|12764.8|12759.3|12757.3|12751.3|72
1604943000000|2020-11-09 17:30:00|12763.3|12756.3|12770.3|12764.3|12770.3|12764.3|12755.8|12749.8|161
1604943300000|2020-11-09 17:35:00|12769.3|12763.8|12764.8|12758.8|12769.3|12764.3|12761.8|12756.3|122
1604943600000|2020-11-09 17:40:00|12765.8|12759.3|12762.8|12756.8|12765.8|12759.8|12759.3|12754.3|26
1604943900000|2020-11-09 17:45:00|12763.3|12757.3|12756.8|12751.3|12764.8|12759.3|12754.3|12749.3|36
1604944200000|2020-11-09 17:50:00|12757.8|12750.8|12751.8|12745.3|12762.8|12756.3|12746.3|12740.8|51
1604944500000|2020-11-09 17:55:00|12751.3|12745.8|12761.8|12755.8|12761.8|12755.8|12748.8|12743.8|50
1604944800000|2020-11-09 18:00:00|12762.3|12756.3|12758.3|12752.8|12768.3|12762.8|12752.8|12746.8|53
1604945100000|2020-11-09 18:05:00|12757.8|12752.3|12761.3|12755.8|12762.3|12757.3|12756.8|12751.3|39
1604945400000|2020-11-09 18:10:00|12760.8|12755.3|12756.8|12750.8|12762.3|12757.3|12754.8|12749.8|65
1604945700000|2020-11-09 18:15:00|12756.3|12749.3|12746.8|12740.8|12756.8|12750.3|12743.8|12738.8|60
1604946000000|2020-11-09 18:20:00|12746.3|12739.8|12739.3|12733.8|12746.3|12740.3|12736.3|12730.8|95
1604946300000|2020-11-09 18:25:00|12741.3|12734.3|12745.3|12739.8|12746.8|12741.8|12735.8|12729.8|74
1604946600000|2020-11-09 18:30:00|12745.8|12740.3|12746.8|12740.8|12748.3|12743.3|12742.3|12737.8|19
1604946900000|2020-11-09 18:35:00|12746.3|12741.3|12740.3|12734.8|12751.3|12745.3|12739.3|12734.3|57
1604947200000|2020-11-09 18:40:00|12739.8|12732.3|12736.8|12730.8|12740.3|12733.3|12728.3|12722.8|102
1604947500000|2020-11-09 18:45:00|12737.3|12731.3|12733.8|12727.8|12740.8|12734.8|12731.8|12726.3|32
1604947800000|2020-11-09 18:50:00|12733.3|12727.3|12732.3|12726.8|12733.8|12728.8|12725.3|12720.3|54
1604948100000|2020-11-09 18:55:00|12731.3|12726.3|12740.8|12734.8|12745.8|12739.3|12728.3|12722.8|70
1604948400000|2020-11-09 19:00:00|12740.3|12734.3|12737.3|12730.8|12751.8|12744.8|12735.3|12729.3|63
1604948700000|2020-11-09 19:05:00|12736.3|12730.3|12721.8|12716.3|12737.8|12732.3|12721.8|12716.3|81
1604949000000|2020-11-09 19:10:00|12720.8|12715.8|12723.3|12718.3|12724.3|12718.3|12713.3|12708.3|67
1604949300000|2020-11-09 19:15:00|12722.8|12716.8|12733.8|12726.3|12735.3|12727.8|12716.3|12710.3|84
1604949600000|2020-11-09 19:20:00|12733.3|12726.8|12717.8|12711.8|12733.8|12726.8|12715.8|12709.8|54
1604949900000|2020-11-09 19:25:00|12717.3|12712.3|12722.3|12715.8|12726.8|12721.8|12716.3|12710.8|25
1604950200000|2020-11-09 19:30:00|12721.8|12714.8|12714.8|12709.3|12722.3|12715.3|12713.3|12707.8|63
1604950500000|2020-11-09 19:35:00|12714.3|12708.3|12734.8|12728.8|12739.3|12733.8|12713.8|12708.3|193
1604950800000|2020-11-09 19:40:00|12733.8|12729.3|12741.8|12735.8|12744.8|12738.8|12731.3|12725.8|100
1604951100000|2020-11-09 19:45:00|12741.3|12734.8|12743.3|12737.3|12744.8|12738.8|12737.3|12731.3|88
1604951400000|2020-11-09 19:50:00|12742.8|12736.3|12732.8|12726.3|12743.3|12737.3|12727.8|12722.8|112
1604951700000|2020-11-09 19:55:00|12734.8|12726.8|12739.8|12734.3|12741.8|12736.8|12733.8|12726.8|165
1604952000000|2020-11-09 20:00:00|12740.8|12733.3|12743.8|12738.3|12745.8|12740.3|12733.8|12728.8|89
1604952300000|2020-11-09 20:05:00|12743.3|12736.3|12736.8|12731.3|12745.8|12738.8|12732.8|12728.3|56
1604952600000|2020-11-09 20:10:00|12737.8|12730.8|12726.8|12720.8|12737.8|12732.3|12725.3|12720.8|25
1604952900000|2020-11-09 20:15:00|12727.8|12721.3|12725.8|12719.8|12737.3|12731.3|12724.8|12719.3|44
1604953200000|2020-11-09 20:20:00|12725.3|12719.3|12714.8|12709.8|12725.8|12720.8|12712.8|12707.8|81
1604953500000|2020-11-09 20:25:00|12715.3|12710.3|12701.3|12696.3|12715.8|12710.3|12697.8|12692.8|173
1604953800000|2020-11-09 20:30:00|12702.3|12696.8|12706.8|12700.3|12714.8|12708.8|12702.3|12696.8|76
1604954100000|2020-11-09 20:35:00|12707.3|12700.8|12713.3|12706.8|12713.3|12707.3|12702.8|12697.8|86
1604954400000|2020-11-09 20:40:00|12712.8|12704.8|12706.8|12699.3|12713.3|12706.8|12702.3|12696.3|36
1604954700000|2020-11-09 20:45:00|12707.8|12699.8|12700.8|12693.3|12708.3|12701.8|12697.8|12690.8|30
1604955000000|2020-11-09 20:50:00|12701.3|12689.8|12672.8|12665.3|12701.3|12692.3|12672.3|12665.3|230
1604955300000|2020-11-09 20:55:00|12672.3|12667.8|12669.1|12659.1|12672.3|12667.8|12656.8|12651.8|255
1604955600000|2020-11-09 21:00:00|12664.3|12655.3|12661.3|12653.8|12666.8|12657.8|12660.3|12651.8|27
1604955900000|2020-11-09 21:05:00|12663.8|12654.3|12668.3|12658.3|12672.8|12662.8|12661.3|12651.8|44
1604956200000|2020-11-09 21:10:00|12668.1|12658.1|12662.5|12644.5|12670.6|12660.6|12661.9|12643.9|10380817
1604956500000|2020-11-09 21:15:00|12662.8|12644.8|12664.1|12646.1|12665.1|12647.1|12660.6|12642.6|0
1604956800000|2020-11-09 21:20:00|12663.5|12645.5|12663.2|12645.2|12663.5|12645.5|12660.9|12642.9|0
1604957100000|2020-11-09 21:25:00|12663.6|12645.6|12665.2|12647.2|12665.9|12647.9|12662.7|12644.7|0
1604957400000|2020-11-09 21:30:00|12665|12647|12662.5|12644.5|12665|12647|12653.7|12635.7|0
1604957700000|2020-11-09 21:35:00|12661.9|12643.9|12646.2|12628.2|12664.4|12646.4|12645.6|12627.6|0
1604958000000|2020-11-09 21:40:00|12646.8|12628.8|12651.3|12633.3|12655|12637|12639.3|12621.3|0
1604958300000|2020-11-09 21:45:00|12650.6|12632.6|12648.5|12630.5|12651.3|12633.3|12638.5|12620.5|0
1604958600000|2020-11-09 21:50:00|12649.1|12631.1|12651.6|12633.6|12656|12638|12646|12628|0
1604958900000|2020-11-09 21:55:00|12651|12633|12648|12630|12653.5|12635.5|12645.4|12627.4|0
1604959200000|2020-11-09 22:00:00|12647.1|12629.1|12645.3|12627.3|12647.4|12629.4|12643.6|12625.6|0
1604959500000|2020-11-09 22:05:00|12645.4|12627.4|12646.4|12628.4|12647|12629|12644.2|12626.2|0
1604959800000|2020-11-09 22:10:00|12646.1|12628.1|12649.1|12631.1|12652.5|12634.5|12645.7|12627.7|0
1604960100000|2020-11-09 22:15:00|12648.4|12630.4|12651.2|12633.2|12651.3|12633.3|12648.4|12630.4|0
1604960400000|2020-11-09 22:20:00|12651.5|12633.5|12653.5|12635.5|12653.9|12635.9|12651.5|12633.5|0
1604960700000|2020-11-09 22:25:00|12653.9|12635.9|12653.7|12635.7|12654.3|12636.3|12653|12635|0
1604961000000|2020-11-09 22:30:00|12654.2|12636.2|12657.1|12639.1|12658.2|12640.2|12653.2|12635.2|0
1604961300000|2020-11-09 22:35:00|12656.6|12638.6|12656.9|12638.9|12657.4|12639.4|12656.6|12638.6|0
1604961600000|2020-11-09 22:40:00|12657.6|12639.6|12658.9|12640.9|12659.4|12641.4|12657.6|12639.6|0
1604961900000|2020-11-09 22:45:00|12658.8|12640.8|12657.4|12639.4|12659|12641|12657.4|12639.4|0
1604962200000|2020-11-09 22:50:00|12657.9|12639.9|12653.7|12635.7|12658.2|12640.2|12653.4|12635.4|0
1604962500000|2020-11-09 22:55:00|12653.8|12635.8|12654.5|12636.5|12655.7|12637.7|12652.9|12634.9|0
1604962800000|2020-11-09 23:00:00|12654.4|12636.4|12668.5|12650.5|12669.4|12651.4|12651.9|12633.9|0
1604963100000|2020-11-09 23:05:00|12668.8|12650.8|12660|12642|12671.6|12653.6|12657.5|12639.5|0
1604963400000|2020-11-09 23:10:00|12661|12643|12667.5|12649.5|12667.8|12649.8|12657.8|12639.8|0
1604963700000|2020-11-09 23:15:00|12667.8|12649.8|12672.5|12654.5|12673.8|12655.8|12667.5|12649.5|0
1604964000000|2020-11-09 23:20:00|12673.5|12655.5|12684.6|12666.6|12685.3|12667.3|12672.5|12654.5|0
1604964300000|2020-11-09 23:25:00|12684.9|12666.9|12684|12666|12686.5|12668.5|12682.7|12664.7|0
1604964600000|2020-11-09 23:30:00|12684.6|12666.6|12683.7|12665.7|12689|12671|12678.4|12660.4|0
1604964900000|2020-11-09 23:35:00|12684.3|12666.3|12684|12666|12688|12670|12683|12665|0
1604965200000|2020-11-09 23:40:00|12683.4|12665.4|12680.8|12662.8|12683.4|12665.4|12677.1|12659.1|0
1604965500000|2020-11-09 23:45:00|12680.5|12662.5|12670.5|12652.5|12682.1|12664.1|12669.9|12651.9|0
1604965800000|2020-11-09 23:50:00|12670.8|12652.8|12650.8|12632.8|12671.8|12653.8|12650.2|12632.2|0
1604966100000|2020-11-09 23:55:00|12651.1|12633.1|12649.1|12631.1|12658|12640|12646|12628|0
1604966400000|2020-11-10 00:00:00|12649.4|12631.4|12655.6|12637.6|12659.7|12641.7|12641.6|12623.6|0
1604966700000|2020-11-10 00:05:00|12655.9|12637.9|12653|12635|12656.9|12638.9|12645.3|12627.3|0
1604967000000|2020-11-10 00:10:00|12652.7|12634.7|12644.8|12626.8|12653.6|12635.6|12639.2|12621.2|0
1604967300000|2020-11-10 00:15:00|12644.2|12626.2|12630.1|12612.1|12644.2|12626.2|12627.3|12609.3|0
1604967600000|2020-11-10 00:20:00|12630.4|12612.4|12609|12591|12634.8|12616.8|12608.1|12590.1|0
1604967900000|2020-11-10 00:25:00|12609.3|12591.3|12613.2|12595.2|12618.2|12600.2|12606.8|12588.8|0
1604968200000|2020-11-10 00:30:00|12612.5|12594.5|12615.3|12597.3|12617.5|12599.5|12607.5|12589.5|0
1604968500000|2020-11-10 00:35:00|12615|12597|12621.6|12603.6|12623.8|12605.8|12614.1|12596.1|0
1604968800000|2020-11-10 00:40:00|12621.9|12603.9|12622.4|12604.4|12628.3|12610.3|12621.4|12603.4|0
1604969100000|2020-11-10 00:45:00|12621.7|12603.7|12622.7|12604.7|12626.4|12608.4|12620.2|12602.2|0
1604969400000|2020-11-10 00:50:00|12623.3|12605.3|12627|12609|12628.3|12610.3|12620.2|12602.2|0
1604969700000|2020-11-10 00:55:00|12627.7|12609.7|12627|12609|12628.9|12610.9|12622|12604|0
1604970000000|2020-11-10 01:00:00|12626.4|12608.4|12644|12636.5|12655|12648|12626.4|12608.4|366
1604970300000|2020-11-10 01:05:00|12643.5|12637|12663|12656.5|12663.5|12656.5|12642.5|12635.5|328
1604970600000|2020-11-10 01:10:00|12662.5|12657|12664.5|12657|12671.5|12665|12660.5|12653|212
1604970900000|2020-11-10 01:15:00|12664|12657.5|12666.5|12659.5|12672.5|12666|12651.5|12644.5|270
1604971200000|2020-11-10 01:20:00|12667|12661|12671|12663.5|12674|12667.5|12652|12643.5|302
1604971500000|2020-11-10 01:25:00|12672|12664|12671.5|12664.5|12680|12674.5|12668|12661.5|268
1604971800000|2020-11-10 01:30:00|12674|12665|12664.5|12656.5|12675|12669|12657.5|12652|177
1604972100000|2020-11-10 01:35:00|12664|12657|12645.5|12638.5|12671.5|12665.5|12643.5|12637.5|171
1604972400000|2020-11-10 01:40:00|12646.5|12639.5|12655.5|12649.5|12657|12652|12640|12634.5|101
1604972700000|2020-11-10 01:45:00|12655|12649|12659|12652.5|12662|12655.5|12643.5|12636.5|75
1604973000000|2020-11-10 01:50:00|12658.5|12653|12661|12654|12670|12664|12657.5|12652.5|137
1604973300000|2020-11-10 01:55:00|12660.5|12653.5|12653.5|12647.5|12664.5|12657.5|12653|12647.5|226
1604973600000|2020-11-10 02:00:00|12653|12647|12676|12670|12681|12674|12652.5|12647|181
1604973900000|2020-11-10 02:05:00|12675.5|12669|12680.5|12671.5|12687|12681|12675.5|12669|198
1604974200000|2020-11-10 02:10:00|12680|12672|12671|12665|12684|12678.5|12670|12664.5|186
1604974500000|2020-11-10 02:15:00|12671.5|12666|12664.5|12659.5|12672.5|12667.5|12662|12657.5|160
1604974800000|2020-11-10 02:20:00|12664|12657.5|12656.5|12650.5|12665|12659.5|12654|12649.5|142
1604975100000|2020-11-10 02:25:00|12656|12649.5|12645.5|12640.5|12658.5|12652.5|12642|12636.5|225
1604975400000|2020-11-10 02:30:00|12646.5|12641|12645.5|12638.5|12654|12648.5|12641.5|12636.5|338
1604975700000|2020-11-10 02:35:00|12646|12637|12636.5|12630.5|12646|12637|12626.5|12621.5|295
1604976000000|2020-11-10 02:40:00|12637|12631|12631.5|12626.5|12639.5|12633.5|12627.5|12621|157
1604976300000|2020-11-10 02:45:00|12632.5|12627|12639|12633|12639|12633.5|12628.5|12622|176
1604976600000|2020-11-10 02:50:00|12639.5|12633.5|12625|12619|12644.5|12638.5|12619.5|12613.5|290
1604976900000|2020-11-10 02:55:00|12624.5|12618.5|12618|12612|12625|12619|12613.5|12608|231
1604977200000|2020-11-10 03:00:00|12617|12611.5|12601|12596.5|12618|12612.5|12601|12595.5|739
1604977500000|2020-11-10 03:05:00|12602.5|12597|12600.5|12595|12603.5|12598|12597|12592|219
1604977800000|2020-11-10 03:10:00|12601.5|12596|12609|12604|12609|12604|12595.5|12590.5|304
1604978100000|2020-11-10 03:15:00|12609.5|12604.5|12596.5|12590|12610.5|12604.5|12593|12587.5|159
1604978400000|2020-11-10 03:20:00|12596|12590.5|12593.5|12588.5|12602|12597|12593.5|12588.5|262
1604978700000|2020-11-10 03:25:00|12593|12588|12601.5|12596|12605.5|12600|12592.5|12588|160
1604979000000|2020-11-10 03:30:00|12601|12596.5|12593.5|12588|12601.5|12596.5|12593|12588|449
1604979300000|2020-11-10 03:35:00|12593|12587.5|12578.5|12572.5|12597|12591.5|12574.5|12569|638
1604979600000|2020-11-10 03:40:00|12578|12573|12581|12576.5|12590.5|12583.5|12576.5|12571|721
1604979900000|2020-11-10 03:45:00|12577.5|12568|12501.3|12497.3|12577.5|12568|12475.8|12471.8|1449069
1604980200000|2020-11-10 03:50:00|12501.1|12497.1|12476.1|12472.1|12506.4|12502.4|12466|12462|592425
1604980500000|2020-11-10 03:55:00|12474.9|12470.9|12491.8|12487.8|12501.2|12497.2|12474.2|12470.2|405150
1604980800000|2020-11-10 04:00:00|12492.1|12488.1|12476.8|12472.8|12492.7|12488.7|12471.3|12467.3|312075
1604981100000|2020-11-10 04:05:00|12478.6|12474.6|12485.8|12481.8|12491.7|12487.7|12474.2|12470.2|217950
1604981400000|2020-11-10 04:10:00|12487|12483|12508.8|12504.8|12510.1|12506.1|12486|12482|304875
1604981700000|2020-11-10 04:15:00|12508.9|12504.9|12514|12510|12516|12512|12500.8|12496.8|239775
1604982000000|2020-11-10 04:20:00|12515.1|12511.1|12519|12515|12524.8|12520.8|12513.9|12509.9|201825
1604982300000|2020-11-10 04:25:00|12518.4|12514.4|12525.7|12521.7|12526.1|12522.1|12511|12507|142650
1604982600000|2020-11-10 04:30:00|12525.1|12521.1|12524.7|12520.7|12529.6|12525.6|12523.4|12519.4|153000
1604982900000|2020-11-10 04:35:00|12524.1|12520.1|12535.3|12531.3|12535.5|12531.5|12523.6|12519.6|165750
1604983200000|2020-11-10 04:40:00|12536.3|12532.3|12547.5|12543.5|12553.4|12549.4|12535.2|12531.2|301950
1604983500000|2020-11-10 04:45:00|12547.8|12543.8|12550.2|12546.2|12559.8|12555.8|12544.8|12540.8|195375
1604983800000|2020-11-10 04:50:00|12550|12546|12536.8|12532.8|12552.1|12548.1|12533.6|12529.6|148500
1604984100000|2020-11-10 04:55:00|12537.9|12533.9|12529|12525|12540|12536|12525.3|12521.3|136275
1604984400000|2020-11-10 05:00:00|12529.1|12525.1|12543|12539|12545.4|12541.4|12529.1|12525.1|110775
1604984700000|2020-11-10 05:05:00|12542.6|12538.6|12551.5|12547.5|12551.7|12547.7|12537.9|12533.9|79575
1604985000000|2020-11-10 05:10:00|12551.2|12547.2|12552.5|12548.5|12556.3|12552.3|12546.3|12542.3|85500
1604985300000|2020-11-10 05:15:00|12552.2|12548.2|12566.5|12562.5|12574.4|12570.4|12544.7|12540.7|222600
1604985600000|2020-11-10 05:20:00|12566.3|12562.3|12573.4|12569.4|12578.5|12574.5|12566.3|12562.3|168900
1604985900000|2020-11-10 05:25:00|12573.8|12569.8|12584.3|12580.3|12586|12582|12566.8|12562.8|192525
1604986200000|2020-11-10 05:30:00|12584.4|12580.4|12591.8|12587.8|12596.6|12592.6|12578.9|12574.9|180375
1604986500000|2020-11-10 05:35:00|12591.6|12587.6|12583.3|12579.3|12594.3|12590.3|12581.2|12577.2|154200
1604986800000|2020-11-10 05:40:00|12583.4|12579.4|12573.1|12569.1|12586.3|12582.3|12573.1|12569.1|99450
1604987100000|2020-11-10 05:45:00|12572.8|12568.8|12576.3|12572.3|12586.1|12582.1|12570|12566|119325
1604987400000|2020-11-10 05:50:00|12576.5|12572.5|12560.4|12556.4|12580.4|12576.4|12558.8|12554.8|109350
1604987700000|2020-11-10 05:55:00|12560|12556|12568.3|12564.3|12569.7|12565.7|12547.9|12543.9|207375
1604988000000|2020-11-10 06:00:00|12568.8|12564.8|12571.3|12567.3|12577.3|12573.3|12567|12563|103500
1604988300000|2020-11-10 06:05:00|12571.4|12567.4|12567.9|12563.9|12576.7|12572.7|12562.7|12558.7|111600
1604988600000|2020-11-10 06:10:00|12567.8|12563.8|12563.2|12559.2|12569.7|12565.7|12559.8|12555.8|92175
1604988900000|2020-11-10 06:15:00|12562.9|12558.9|12552.1|12548.1|12566|12562|12550.8|12546.8|102075
1604989200000|2020-11-10 06:20:00|12552|12548|12546|12542|12558.5|12554.5|12541.9|12537.9|190050
1604989500000|2020-11-10 06:25:00|12546.9|12542.9|12562.4|12558.4|12563.5|12559.5|12543.2|12539.2|113850
1604989800000|2020-11-10 06:30:00|12562.2|12558.2|12574|12570|12576|12572|12562.2|12558.2|121500
1604990100000|2020-11-10 06:35:00|12574.1|12570.1|12579.4|12575.4|12580.9|12576.9|12567.3|12563.3|95550
1604990400000|2020-11-10 06:40:00|12579.5|12575.5|12572|12568|12579.5|12575.5|12568.7|12564.7|100200
1604990700000|2020-11-10 06:45:00|12571.6|12567.6|12566.3|12562.3|12572.9|12568.9|12562.1|12558.1|140850
1604991000000|2020-11-10 06:50:00|12566.2|12562.2|12574.9|12570.9|12575.6|12571.6|12566.2|12562.2|79875
1604991300000|2020-11-10 06:55:00|12575|12571|12573.6|12569.6|12578.3|12574.3|12567.9|12563.9|65175
1604991600000|2020-11-10 07:00:00|12573.8|12569.8|12578.4|12574.4|12584.8|12580.8|12573.8|12569.8|129900
1604991900000|2020-11-10 07:05:00|12578.6|12574.6|12581.3|12577.3|12585.8|12581.8|12573.7|12569.7|142725
1604992200000|2020-11-10 07:10:00|12581.4|12577.4|12578|12574|12582.4|12578.4|12573.3|12569.3|90000
1604992500000|2020-11-10 07:15:00|12579.7|12575.7|12592.9|12588.9|12594.1|12590.1|12577|12573|104325
1604992800000|2020-11-10 07:20:00|12592.7|12588.7|12597.7|12593.7|12600|12596|12588.4|12584.4|227250
1604993100000|2020-11-10 07:25:00|12596.4|12592.4|12605.9|12601.9|12606.2|12602.2|12592.7|12588.7|180375
1604993400000|2020-11-10 07:30:00|12605.8|12601.8|12604.6|12600.6|12620.9|12616.9|12604.3|12600.3|296550
1604993700000|2020-11-10 07:35:00|12604|12600|12603.5|12599.5|12607.2|12603.2|12594.6|12590.6|156675
1604994000000|2020-11-10 07:40:00|12603.6|12599.6|12614.4|12610.4|12614.6|12610.6|12600.8|12596.8|106875
1604994300000|2020-11-10 07:45:00|12614.6|12610.6|12590.8|12586.8|12614.7|12610.7|12590.8|12586.8|139725
1604994600000|2020-11-10 07:50:00|12589|12585|12592.5|12588.5|12597.5|12593.5|12581.3|12577.3|216225
1604994900000|2020-11-10 07:55:00|12593|12589|12589.7|12585.7|12594|12590|12583|12579|93975
1604995200000|2020-11-10 08:00:00|12589.2|12585.2|12600.2|12596.2|12602|12598|12589.1|12585.1|141450
1604995500000|2020-11-10 08:05:00|12600.6|12596.6|12601.6|12597.6|12608|12604|12596.5|12592.5|80025
1604995800000|2020-11-10 08:10:00|12602.4|12598.4|12601.5|12597.5|12602.8|12598.8|12593.9|12589.9|91650
1604996100000|2020-11-10 08:15:00|12602|12598|12611.7|12607.7|12614.9|12610.9|12602|12598|127575
1604996400000|2020-11-10 08:20:00|12612.1|12608.1|12613.5|12609.5|12617|12613|12609.9|12605.9|120675
1604996700000|2020-11-10 08:25:00|12613|12609|12609.8|12605.8|12614.9|12610.9|12603.6|12599.6|65325
1604997000000|2020-11-10 08:30:00|12610.1|12606.1|12600.7|12596.7|12611.6|12607.6|12593.4|12589.4|97125
1604997300000|2020-11-10 08:35:00|12600.5|12596.5|12575.4|12571.4|12601.9|12597.9|12569.7|12565.7|242775
1604997600000|2020-11-10 08:40:00|12575.8|12571.8|12528|12524|12575.8|12571.8|12524.8|12520.8|497925
1604997900000|2020-11-10 08:45:00|12527.4|12523.4|12550.3|12546.3|12558.7|12554.7|12516|12512|370725
1604998200000|2020-11-10 08:50:00|12551|12547|12562.1|12558.1|12578|12574|12550.7|12546.7|313950
1604998500000|2020-11-10 08:55:00|12561.7|12557.7|12569|12565|12576.9|12572.9|12556.1|12552.1|146025
1604998800000|2020-11-10 09:00:00|12568.6|12564.6|12589|12585|12590|12586|12565.5|12561.5|269250
1604999100000|2020-11-10 09:05:00|12588.2|12584.2|12587.9|12583.9|12589.4|12585.4|12576.2|12572.2|80250
1604999400000|2020-11-10 09:10:00|12587.5|12583.5|12594.9|12590.9|12597.4|12593.4|12586.3|12582.3|122025
1604999700000|2020-11-10 09:15:00|12595.2|12591.2|12609.6|12605.6|12613|12609|12595.1|12591.1|196425
1605000000000|2020-11-10 09:20:00|12609.3|12605.3|12628.5|12624.5|12629.6|12625.6|12603.7|12599.7|301725
1605000300000|2020-11-10 09:25:00|12627.3|12623.3|12637|12633|12638.9|12634.9|12618|12614|350100
1605000600000|2020-11-10 09:30:00|12637.9|12633.9|12634.3|12630.3|12647.8|12643.8|12621.5|12617.5|283275
1605000900000|2020-11-10 09:35:00|12634.6|12630.6|12638.2|12634.2|12641.3|12637.3|12630.5|12626.5|112650
1605001200000|2020-11-10 09:40:00|12637.9|12633.9|12631.2|12627.2|12642.7|12638.7|12628.3|12624.3|230100
1605001500000|2020-11-10 09:45:00|12630.7|12626.7|12641.9|12637.9|12644.7|12640.7|12628.2|12624.2|240375
1605001800000|2020-11-10 09:50:00|12642.9|12638.9|12644.9|12640.9|12647.4|12643.4|12642|12638|369300
1605002100000|2020-11-10 09:55:00|12644.7|12640.7|12646|12642|12649.8|12645.8|12643.3|12639.3|532575
1605002400000|2020-11-10 10:00:00|12647.4|12640.7|12646.5|12641|12662.5|12656|12642|12637.5|852
1605002700000|2020-11-10 10:05:00|12646|12641.5|12636|12628.5|12651|12645.5|12629|12623.5|423
1605003000000|2020-11-10 10:10:00|12635.4|12617.4|12620.3|12602.3|12641.3|12623.3|12618.4|12600.4|15199187
1605003300000|2020-11-10 10:15:00|12620.9|12602.9|12614.5|12596.5|12624.1|12606.1|12611|12593|0
1605003600000|2020-11-10 10:20:00|12613.9|12595.9|12615.8|12597.8|12627.1|12609.1|12608.9|12590.9|0
1605003900000|2020-11-10 10:25:00|12615.5|12597.5|12616.7|12598.7|12620.8|12602.8|12610.8|12592.8|0
1605004200000|2020-11-10 10:30:00|12617.4|12599.4|12631.1|12613.1|12632.4|12614.4|12611.7|12593.7|0
1605004500000|2020-11-10 10:35:00|12630.8|12612.8|12624.2|12606.2|12633|12615|12623.3|12605.3|0
1605004800000|2020-11-10 10:40:00|12640.3|12630.3|12617|12608.5|12640.3|12630.3|12611|12604.5|86
1605005100000|2020-11-10 10:45:00|12621|12610.5|12612.5|12605.5|12628|12618.5|12612.5|12605.5|29
1605005400000|2020-11-10 10:50:00|12615.5|12606|12604|12598.5|12615.5|12606|12601.5|12594|39
1605005700000|2020-11-10 10:55:00|12606.5|12599.5|12616.5|12609|12618|12610.5|12606.5|12599.5|41
1605006000000|2020-11-10 11:00:00|12616|12608|12627|12620.5|12627|12621.5|12608|12601|50
1605006300000|2020-11-10 11:05:00|12628.5|12621|12634.5|12628.5|12636|12630.5|12627|12621|28
1605006600000|2020-11-10 11:10:00|12634|12628|12635|12629.5|12636|12631|12628.5|12623|31
1605006900000|2020-11-10 11:15:00|12634.5|12629|12635.5|12629.5|12641|12635|12631.5|12626.5|41
1605007200000|2020-11-10 11:20:00|12636|12630|12621.5|12616|12639|12634|12621.5|12616|82
1605007500000|2020-11-10 11:25:00|12621|12615.5|12625|12619.5|12627|12622|12619.5|12613.5|81
1605007800000|2020-11-10 11:30:00|12624.5|12618.5|12633|12627|12633|12627|12621|12616|35
1605008100000|2020-11-10 11:35:00|12632.5|12627.5|12646.5|12642|12647.5|12643|12632.5|12627.5|116
1605008400000|2020-11-10 11:40:00|12647.5|12641|12640|12634.5|12650.5|12645.5|12639|12634|93
1605008700000|2020-11-10 11:45:00|12639.5|12634|12634.5|12628.5|12643|12637.5|12632.5|12627|22
1605009000000|2020-11-10 11:50:00|12635.5|12629|12641.5|12635|12641.5|12636|12626.5|12621|61
1605009300000|2020-11-10 11:55:00|12641|12634.5|12644.5|12639|12647|12641.5|12637|12632|40
1605009600000|2020-11-10 12:00:00|12644|12638.5|12643.5|12638.5|12648|12643|12641.5|12636|82
1605009900000|2020-11-10 12:05:00|12644|12639|12638|12632|12647.5|12642|12636|12630.5|38
1605010200000|2020-11-10 12:10:00|12637|12631.5|12627.5|12622|12639|12633.5|12624|12619.5|78
1605010500000|2020-11-10 12:15:00|12627|12621|12631.5|12626.5|12635|12629|12626|12621|48
1605010800000|2020-11-10 12:20:00|12631|12625|12617.5|12611.5|12634|12628.5|12616|12611|83
1605011100000|2020-11-10 12:25:00|12617|12612.5|12628|12622.5|12632|12626.5|12617|12612.5|27
1605011400000|2020-11-10 12:30:00|12628.5|12623|12635.5|12629.5|12639|12634|12628.5|12623|61
1605011700000|2020-11-10 12:35:00|12636|12630.5|12636.5|12630|12637.5|12632.5|12630.5|12625|26
1605012000000|2020-11-10 12:40:00|12637|12631|12629.5|12624|12639|12633.5|12629|12623.5|24
1605012300000|2020-11-10 12:45:00|12629|12625|12626|12620|12632|12626|12624|12618.5|19
1605012600000|2020-11-10 12:50:00|12625.5|12619|12636|12629.5|12638|12632.5|12624|12618.5|32
1605012900000|2020-11-10 12:55:00|12635.5|12629|12623.5|12617.5|12636|12629.5|12622.5|12617|21
1605013200000|2020-11-10 13:00:00|12623|12617|12626|12620|12632.5|12627|12622.5|12617|24
1605013500000|2020-11-10 13:05:00|12625.5|12618.5|12617.5|12612|12625.5|12619|12616.5|12611|71
1605013800000|2020-11-10 13:10:00|12617|12611.5|12623.5|12617.5|12624|12618.5|12614.5|12609.5|37
1605014100000|2020-11-10 13:15:00|12625|12618|12627|12621.5|12627.5|12622|12620|12615|19
1605014400000|2020-11-10 13:20:00|12626.5|12622|12626|12620|12632.5|12627|12624.5|12620|37
1605014700000|2020-11-10 13:25:00|12625.5|12620.5|12633.5|12628.5|12634.5|12629|12622.5|12617|32
1605015000000|2020-11-10 13:30:00|12632.5|12627.5|12620.5|12615|12636.5|12631|12619|12614|59
1605015300000|2020-11-10 13:35:00|12619.5|12614.5|12614.5|12608.5|12623|12617|12611|12606|38
1605015600000|2020-11-10 13:40:00|12615|12609.5|12614|12608.5|12615|12609.5|12606.5|12601.5|36
1605015900000|2020-11-10 13:45:00|12614.5|12609|12617|12611.5|12622.5|12617.5|12609.5|12604.5|42
1605016200000|2020-11-10 13:50:00|12617.5|12612|12630|12623.5|12632.5|12627|12617.5|12612|56
1605016500000|2020-11-10 13:55:00|12629.5|12623|12635.5|12630|12641|12635.5|12628|12623|38
1605016800000|2020-11-10 14:00:00|12634|12629|12623|12617.5|12634|12629|12623|12617|53
1605017100000|2020-11-10 14:05:00|12623.5|12620.5|12634.5|12629.5|12642.5|12637|12623.5|12620|66
1605017400000|2020-11-10 14:10:00|12634|12629|12649|12643.5|12651|12645.5|12633.5|12627.5|94
1605017700000|2020-11-10 14:15:00|12648.5|12642.5|12629.5|12624|12650.5|12644.5|12628.5|12623.5|46
1605018000000|2020-11-10 14:20:00|12629|12623.5|12626|12620|12634|12628.5|12625|12620|23
1605018300000|2020-11-10 14:25:00|12625.5|12619|12638.5|12633|12639|12634|12617.5|12611.5|56
1605018600000|2020-11-10 14:30:00|12639|12633.5|12662|12655|12677.5|12671.5|12639|12633.5|780
1605018900000|2020-11-10 14:35:00|12660.5|12653.5|12656|12650|12667.5|12662.5|12641|12635.5|513
1605019200000|2020-11-10 14:40:00|12654.5|12650.5|12655|12649.5|12672|12667|12648|12641|287
1605019500000|2020-11-10 14:45:00|12654.5|12648.5|12655|12649.5|12659|12652.5|12636|12631|377
1605019800000|2020-11-10 14:50:00|12655.5|12648.5|12661|12655|12664.5|12659.5|12653|12647|171
1605020100000|2020-11-10 14:55:00|12660|12655.5|12654.5|12649|12666|12661|12651.5|12647|175
1605020400000|2020-11-10 15:00:00|12653.5|12648.5|12665|12660|12666|12661|12644.5|12639.5|202
1605020700000|2020-11-10 15:05:00|12666|12660.5|12650|12644.5|12666.5|12661|12642|12637.5|233
1605021000000|2020-11-10 15:10:00|12650.5|12645.5|12661|12655|12667.5|12662.5|12649|12644|209
1605021300000|2020-11-10 15:15:00|12660.5|12653.5|12667|12661.5|12669|12663|12653|12647.5|186
1605021600000|2020-11-10 15:20:00|12666.5|12662|12646.5|12640.5|12667.5|12662.5|12641|12636|146
1605021900000|2020-11-10 15:25:00|12645.5|12640|12637.5|12631.5|12650.5|12644|12636.5|12630.5|129
1605022200000|2020-11-10 15:30:00|12637|12632|12634|12629|12639|12634|12627|12621.5|60
1605022500000|2020-11-10 15:35:00|12633.5|12627.5|12616|12611|12637.5|12632.5|12616|12611|151
1605022800000|2020-11-10 15:40:00|12617.5|12611.5|12613|12607.5|12624.5|12619.5|12611|12606|199
1605023100000|2020-11-10 15:45:00|12616|12608|12637.5|12632|12637.5|12632.5|12614|12608|168
1605023400000|2020-11-10 15:50:00|12637|12631|12634.5|12629|12642|12636.5|12629|12623.5|90
1605023700000|2020-11-10 15:55:00|12634|12628.5|12638.5|12632.5|12643.5|12638|12632.5|12627|49
1605024000000|2020-11-10 16:00:00|12638|12633.5|12652.5|12647|12656.5|12651.5|12637|12631.5|141
1605024300000|2020-11-10 16:05:00|12652|12646.5|12654|12648.5|12656.5|12650.5|12644.5|12639|69
1605024600000|2020-11-10 16:10:00|12653.5|12647.5|12658|12653|12661.5|12656|12653|12647.5|52
1605024900000|2020-11-10 16:15:00|12658.5|12653.5|12654|12648.5|12663|12658.5|12648|12642|80
1605025200000|2020-11-10 16:20:00|12654.5|12649|12654.5|12649|12658|12653|12649.5|12644|117
1605025500000|2020-11-10 16:25:00|12655|12650|12671.5|12666|12671.5|12666|12654|12649|79
1605025800000|2020-11-10 16:30:00|12671|12666.5|12667|12661|12677.5|12672|12665.5|12660.5|163
1605026100000|2020-11-10 16:35:00|12666|12660|12671|12666.5|12672|12666.5|12661|12656|148
1605026400000|2020-11-10 16:40:00|12671.5|12667|12685|12680|12687|12682|12671.5|12666|167
1605026700000|2020-11-10 16:45:00|12686|12680.5|12676.5|12671|12687.5|12682.5|12676.5|12671|87
1605027000000|2020-11-10 16:50:00|12676|12670|12673|12666.5|12681|12676|12666.5|12662|68
1605027300000|2020-11-10 16:55:00|12672.5|12665.5|12677.5|12671.5|12684.5|12679|12670.5|12665.5|94
1605027600000|2020-11-10 17:00:00|12677|12671|12690|12684|12697|12692.5|12675|12669.5|150
1605027900000|2020-11-10 17:05:00|12689.5|12683.5|12688|12683.5|12692.5|12687|12680.5|12675.5|190
1605028200000|2020-11-10 17:10:00|12688.5|12683|12701|12695|12701.5|12696|12688|12683|152
1605028500000|2020-11-10 17:15:00|12701.5|12695.5|12697.5|12692.5|12701.5|12696.5|12692.5|12687.5|122
1605028800000|2020-11-10 17:20:00|12698|12692|12690.5|12685|12699|12694|12689.5|12684|103
1605029100000|2020-11-10 17:25:00|12691|12685.5|12687|12681.5|12693|12688|12684|12678.5|75
1605029400000|2020-11-10 17:30:00|12686.5|12681|12688.5|12683.5|12695|12690|12684.5|12680|130
1605029700000|2020-11-10 17:35:00|12689|12684|12680.5|12675|12689|12684|12679|12674|161
1605030000000|2020-11-10 17:40:00|12681.5|12675.5|12688.5|12683|12694|12688.5|12681.5|12675.5|116
1605030300000|2020-11-10 17:45:00|12688|12683.5|12695|12689.5|12700.5|12695|12685.5|12680.5|104
1605030600000|2020-11-10 17:50:00|12694.5|12689|12692.5|12687.5|12697.5|12692.5|12690.5|12685|127
1605030900000|2020-11-10 17:55:00|12693.5|12688|12689.5|12684.5|12696|12691|12689.5|12684.5|155
1605031200000|2020-11-10 18:00:00|12690.5|12685.5|12697|12691.5|12698|12693|12690|12684.5|116
1605031500000|2020-11-10 18:05:00|12696|12692|12692.5|12686.5|12698.5|12693|12690.5|12685.5|82
1605031800000|2020-11-10 18:10:00|12693.5|12687|12680|12674|12693.5|12688|12679|12674|68
1605032100000|2020-11-10 18:15:00|12679.5|12674.5|12678|12672.5|12683.5|12678|12676.5|12671|55
1605032400000|2020-11-10 18:20:00|12678.5|12673|12666.5|12661|12679.5|12674|12666|12661|229
1605032700000|2020-11-10 18:25:00|12667|12661.5|12668.5|12663|12670|12665|12664.5|12659.5|107
1605033000000|2020-11-10 18:30:00|12668|12662.5|12663|12657.5|12668.5|12663|12658.5|12654|151
1605033300000|2020-11-10 18:35:00|12662.5|12658|12679.5|12673.5|12681|12675.5|12660.5|12655.5|52
1605033600000|2020-11-10 18:40:00|12680.5|12674|12686.5|12681|12689.5|12684.5|12680.5|12673.5|40
1605033900000|2020-11-10 18:45:00|12687|12682|12684|12678|12689|12683.5|12682.5|12677|65
1605034200000|2020-11-10 18:50:00|12686|12678.5|12690|12684|12693|12688|12685.5|12678.5|57
1605034500000|2020-11-10 18:55:00|12689.5|12683|12691|12685.5|12692.5|12685.5|12683.5|12678|164
1605034800000|2020-11-10 19:00:00|12691.5|12686|12687|12681.5|12692.5|12687|12683.5|12678.5|127
1605035100000|2020-11-10 19:05:00|12688|12682.5|12687.5|12682.5|12693|12687.5|12684.5|12680|67
1605035400000|2020-11-10 19:10:00|12689.5|12682|12676.5|12671.5|12689.5|12684|12670|12664.5|303
1605035700000|2020-11-10 19:15:00|12678|12672|12668.5|12663|12678|12672.5|12665|12659.5|94
1605036000000|2020-11-10 19:20:00|12669|12662.5|12675|12669.5|12676|12670.5|12664.5|12659.5|69
1605036300000|2020-11-10 19:25:00|12676|12670|12671.5|12665|12684|12679|12662.5|12656.5|126
1605036600000|2020-11-10 19:30:00|12671|12663.5|12674.5|12668.5|12681|12674.5|12669.5|12663.5|89
1605036900000|2020-11-10 19:35:00|12674|12668|12681.5|12675.5|12685|12680|12667|12662|83
1605037200000|2020-11-10 19:40:00|12681|12676.5|12677|12670.5|12689|12683.5|12673|12668|98
1605037500000|2020-11-10 19:45:00|12676.5|12671|12679.5|12674|12684|12678.5|12671.5|12665.5|44
1605037800000|2020-11-10 19:50:00|12679|12673.5|12685.5|12680|12687|12682|12675.5|12670|80
1605038100000|2020-11-10 19:55:00|12685|12679.5|12686|12681|12689|12684.5|12682|12677|55
1605038400000|2020-11-10 20:00:00|12685.5|12679.5|12687|12682|12693|12688|12683|12677.5|49
1605038700000|2020-11-10 20:05:00|12686.5|12682.5|12683|12677|12690|12685.5|12680|12675|33
1605039000000|2020-11-10 20:10:00|12683.5|12677.5|12677|12672|12689.5|12683.5|12676.5|12671|26
1605039300000|2020-11-10 20:15:00|12677.5|12672.5|12692|12686.5|12692.5|12687.5|12677|12672|20
1605039600000|2020-11-10 20:20:00|12692.5|12687|12697|12691.5|12699|12693.5|12692.5|12686.5|42
1605039900000|2020-11-10 20:25:00|12696.5|12691|12695|12689.5|12696.5|12691|12685.5|12680|30
1605040200000|2020-11-10 20:30:00|12695.5|12688.5|12691.5|12685.5|12697.5|12691.5|12687|12681.5|30
1605040500000|2020-11-10 20:35:00|12692|12686|12683|12676.5|12693|12688|12679.5|12674|18
1605040800000|2020-11-10 20:40:00|12683.5|12677|12694|12688|12696|12689|12683|12676.5|14
1605041100000|2020-11-10 20:45:00|12694.5|12687.5|12681|12671|12695|12688|12676.5|12669|61
1605041400000|2020-11-10 20:50:00|12680.5|12672.3|12668.5|12660|12687|12677|12666|12660|29
1605041700000|2020-11-10 20:55:00|12669|12660.5|12668.5|12661|12681|12674|12663.5|12659|116
1605042000000|2020-11-10 21:00:00|12666.5|12660.5|12669.5|12664|12669.5|12664.5|12666.5|12660.5|30
1605042300000|2020-11-10 21:05:00|12668|12663.5|12667.5|12662|12669.5|12664.5|12667|12662|13
1605042600000|2020-11-10 21:10:00|12668|12662.5|12677.5|12659.5|12678|12673|12668|12658|15305321
1605042900000|2020-11-10 21:15:00|12677.2|12659.2|12674.8|12656.8|12677.5|12659.5|12674.2|12656.2|0
1605043200000|2020-11-10 21:20:00|12675|12657|12674.7|12656.7|12675.4|12657.4|12673.8|12655.8|0
1605043500000|2020-11-10 21:25:00|12674.4|12656.4|12674.3|12656.3|12674.6|12656.6|12671.9|12653.9|0
1605043800000|2020-11-10 21:30:00|12672.2|12654.2|12676|12658|12677.3|12659.3|12671|12653|0
1605044100000|2020-11-10 21:35:00|12676.6|12658.6|12679.8|12661.8|12679.8|12661.8|12674.7|12656.7|0
1605044400000|2020-11-10 21:40:00|12679.1|12661.1|12679.1|12661.1|12680.4|12662.4|12677.9|12659.9|0
1605044700000|2020-11-10 21:45:00|12679.8|12661.8|12675.4|12657.4|12679.8|12661.8|12675.4|12657.4|0
1605045000000|2020-11-10 21:50:00|12676|12658|12674.1|12656.1|12676.6|12658.6|12672.2|12654.2|0
1605045300000|2020-11-10 21:55:00|12673.5|12655.5|12675.7|12657.7|12678.5|12660.5|12671|12653|0
1605045600000|2020-11-10 22:00:00|12674.5|12656.5|12675.1|12657.1|12675.1|12657.1|12674.4|12656.4|0
1605045900000|2020-11-10 22:05:00|12675.3|12657.3|12675.4|12657.4|12675.8|12657.8|12675.1|12657.1|0
1605046200000|2020-11-10 22:10:00|12675|12657|12675.2|12657.2|12675.4|12657.4|12674.7|12656.7|0
1605046500000|2020-11-10 22:15:00|12675|12657|12675.6|12657.6|12675.6|12657.6|12675|12657|0
1605046800000|2020-11-10 22:20:00|12675.4|12657.4|12676.6|12658.6|12676.6|12658.6|12675.4|12657.4|0
1605047100000|2020-11-10 22:25:00|12676.8|12658.8|12676.9|12658.9|12678.3|12660.3|12675.7|12657.7|0
1605047400000|2020-11-10 22:30:00|12676.8|12658.8|12676|12658|12676.9|12658.9|12676|12658|0
1605047700000|2020-11-10 22:35:00|12675.6|12657.6|12675.4|12657.4|12676|12658|12674.7|12656.7|0
1605048000000|2020-11-10 22:40:00|12674.5|12656.5|12675.1|12657.1|12676.3|12658.3|12674.2|12656.2|0
1605048300000|2020-11-10 22:45:00|12675.2|12657.2|12674.3|12656.3|12675.2|12657.2|12674.1|12656.1|0
1605048600000|2020-11-10 22:50:00|12673.6|12655.6|12674|12656|12674.3|12656.3|12673.4|12655.4|0
1605048900000|2020-11-10 22:55:00|12673.9|12655.9|12675.4|12657.4|12677.8|12659.8|12673.7|12655.7|0
1605049200000|2020-11-10 23:00:00|12677|12659|12688.3|12670.3|12690.7|12672.7|12677|12659|0
1605049500000|2020-11-10 23:05:00|12688|12670|12692.7|12674.7|12694.3|12676.3|12685.8|12667.8|0
1605049800000|2020-11-10 23:10:00|12690.8|12672.8|12688.3|12670.3|12693.6|12675.6|12686.5|12668.5|0
1605050100000|2020-11-10 23:15:00|12687.7|12669.7|12686.5|12668.5|12690.2|12672.2|12685.8|12667.8|0
1605050400000|2020-11-10 23:20:00|12688|12670|12678.9|12660.9|12688|12670|12675.4|12657.4|0
1605050700000|2020-11-10 23:25:00|12678.6|12660.6|12683.9|12665.9|12686.4|12668.4|12678.6|12660.6|0
1605051000000|2020-11-10 23:30:00|12683.3|12665.3|12669.3|12651.3|12684.8|12666.8|12669.3|12651.3|0
1605051300000|2020-11-10 23:35:00|12669.9|12651.9|12674.6|12656.6|12676.8|12658.8|12669.9|12651.9|0
1605051600000|2020-11-10 23:40:00|12674.9|12656.9|12678.3|12660.3|12679.9|12661.9|12672.4|12654.4|0
1605051900000|2020-11-10 23:45:00|12678|12660|12679|12661|12684|12666|12676.1|12658.1|0
1605052200000|2020-11-10 23:50:00|12679.6|12661.6|12668.5|12650.5|12679.6|12661.6|12666.7|12648.7|0
1605052500000|2020-11-10 23:55:00|12668.2|12650.2|12657|12639|12670.1|12652.1|12650.1|12632.1|0
1604966400000|2020-11-10 00:00:00|12649.4|12631.4|12655.6|12637.6|12659.7|12641.7|12641.6|12623.6|0
1604966700000|2020-11-10 00:05:00|12655.9|12637.9|12653|12635|12656.9|12638.9|12645.3|12627.3|0
1604967000000|2020-11-10 00:10:00|12652.7|12634.7|12644.8|12626.8|12653.6|12635.6|12639.2|12621.2|0
1604967300000|2020-11-10 00:15:00|12644.2|12626.2|12630.1|12612.1|12644.2|12626.2|12627.3|12609.3|0
1604967600000|2020-11-10 00:20:00|12630.4|12612.4|12609|12591|12634.8|12616.8|12608.1|12590.1|0
1604967900000|2020-11-10 00:25:00|12609.3|12591.3|12613.2|12595.2|12618.2|12600.2|12606.8|12588.8|0
1604968200000|2020-11-10 00:30:00|12612.5|12594.5|12615.3|12597.3|12617.5|12599.5|12607.5|12589.5|0
1604968500000|2020-11-10 00:35:00|12615|12597|12621.6|12603.6|12623.8|12605.8|12614.1|12596.1|0
1604968800000|2020-11-10 00:40:00|12621.9|12603.9|12622.4|12604.4|12628.3|12610.3|12621.4|12603.4|0
1604969100000|2020-11-10 00:45:00|12621.7|12603.7|12622.7|12604.7|12626.4|12608.4|12620.2|12602.2|0
1604969400000|2020-11-10 00:50:00|12623.3|12605.3|12627|12609|12628.3|12610.3|12620.2|12602.2|0
1604969700000|2020-11-10 00:55:00|12627.7|12609.7|12627|12609|12628.9|12610.9|12622|12604|0
1604970000000|2020-11-10 01:00:00|12626.4|12608.4|12644|12636.5|12655|12648|12626.4|12608.4|366
1604970300000|2020-11-10 01:05:00|12643.5|12637|12663|12656.5|12663.5|12656.5|12642.5|12635.5|328
1604970600000|2020-11-10 01:10:00|12662.5|12657|12664.5|12657|12671.5|12665|12660.5|12653|212
1604970900000|2020-11-10 01:15:00|12664|12657.5|12666.5|12659.5|12672.5|12666|12651.5|12644.5|270
1604971200000|2020-11-10 01:20:00|12667|12661|12671|12663.5|12674|12667.5|12652|12643.5|302
1604971500000|2020-11-10 01:25:00|12672|12664|12671.5|12664.5|12680|12674.5|12668|12661.5|268
1604971800000|2020-11-10 01:30:00|12674|12665|12664.5|12656.5|12675|12669|12657.5|12652|177
1604972100000|2020-11-10 01:35:00|12664|12657|12645.5|12638.5|12671.5|12665.5|12643.5|12637.5|171
1604972400000|2020-11-10 01:40:00|12646.5|12639.5|12655.5|12649.5|12657|12652|12640|12634.5|101
1604972700000|2020-11-10 01:45:00|12655|12649|12659|12652.5|12662|12655.5|12643.5|12636.5|75
1604973000000|2020-11-10 01:50:00|12658.5|12653|12661|12654|12670|12664|12657.5|12652.5|137
1604973300000|2020-11-10 01:55:00|12660.5|12653.5|12653.5|12647.5|12664.5|12657.5|12653|12647.5|226
1604973600000|2020-11-10 02:00:00|12653|12647|12676|12670|12681|12674|12652.5|12647|181
1604973900000|2020-11-10 02:05:00|12675.5|12669|12680.5|12671.5|12687|12681|12675.5|12669|198
1604974200000|2020-11-10 02:10:00|12680|12672|12671|12665|12684|12678.5|12670|12664.5|186
1604974500000|2020-11-10 02:15:00|12671.5|12666|12664.5|12659.5|12672.5|12667.5|12662|12657.5|160
1604974800000|2020-11-10 02:20:00|12664|12657.5|12656.5|12650.5|12665|12659.5|12654|12649.5|142
1604975100000|2020-11-10 02:25:00|12656|12649.5|12645.5|12640.5|12658.5|12652.5|12642|12636.5|225
1604975400000|2020-11-10 02:30:00|12646.5|12641|12645.5|12638.5|12654|12648.5|12641.5|12636.5|338
1604975700000|2020-11-10 02:35:00|12646|12637|12636.5|12630.5|12646|12637|12626.5|12621.5|295
1604976000000|2020-11-10 02:40:00|12637|12631|12631.5|12626.5|12639.5|12633.5|12627.5|12621|157
1604976300000|2020-11-10 02:45:00|12632.5|12627|12639|12633|12639|12633.5|12628.5|12622|176
1604976600000|2020-11-10 02:50:00|12639.5|12633.5|12625|12619|12644.5|12638.5|12619.5|12613.5|290
1604976900000|2020-11-10 02:55:00|12624.5|12618.5|12618|12612|12625|12619|12613.5|12608|231
1604977200000|2020-11-10 03:00:00|12617|12611.5|12601|12596.5|12618|12612.5|12601|12595.5|739
1604977500000|2020-11-10 03:05:00|12602.5|12597|12600.5|12595|12603.5|12598|12597|12592|219
1604977800000|2020-11-10 03:10:00|12601.5|12596|12609|12604|12609|12604|12595.5|12590.5|304
1604978100000|2020-11-10 03:15:00|12609.5|12604.5|12596.5|12590|12610.5|12604.5|12593|12587.5|159
1604978400000|2020-11-10 03:20:00|12596|12590.5|12593.5|12588.5|12602|12597|12593.5|12588.5|262
1604978700000|2020-11-10 03:25:00|12593|12588|12601.5|12596|12605.5|12600|12592.5|12588|160
1604979000000|2020-11-10 03:30:00|12601|12596.5|12593.5|12588|12601.5|12596.5|12593|12588|449
1604979300000|2020-11-10 03:35:00|12593|12587.5|12578.5|12572.5|12597|12591.5|12574.5|12569|638
1604979600000|2020-11-10 03:40:00|12578|12573|12581|12576.5|12590.5|12583.5|12576.5|12571|721
1604979900000|2020-11-10 03:45:00|12577.5|12568|12501.3|12497.3|12577.5|12568|12475.8|12471.8|1449069
1604980200000|2020-11-10 03:50:00|12501.1|12497.1|12476.1|12472.1|12506.4|12502.4|12466|12462|592425
1604980500000|2020-11-10 03:55:00|12474.9|12470.9|12491.8|12487.8|12501.2|12497.2|12474.2|12470.2|405150
1604980800000|2020-11-10 04:00:00|12492.1|12488.1|12476.8|12472.8|12492.7|12488.7|12471.3|12467.3|312075
1604981100000|2020-11-10 04:05:00|12478.6|12474.6|12485.8|12481.8|12491.7|12487.7|12474.2|12470.2|217950
1604981400000|2020-11-10 04:10:00|12487|12483|12508.8|12504.8|12510.1|12506.1|12486|12482|304875
1604981700000|2020-11-10 04:15:00|12508.9|12504.9|12514|12510|12516|12512|12500.8|12496.8|239775
1604982000000|2020-11-10 04:20:00|12515.1|12511.1|12519|12515|12524.8|12520.8|12513.9|12509.9|201825
1604982300000|2020-11-10 04:25:00|12518.4|12514.4|12525.7|12521.7|12526.1|12522.1|12511|12507|142650
1604982600000|2020-11-10 04:30:00|12525.1|12521.1|12524.7|12520.7|12529.6|12525.6|12523.4|12519.4|153000
1604982900000|2020-11-10 04:35:00|12524.1|12520.1|12535.3|12531.3|12535.5|12531.5|12523.6|12519.6|165750
1604983200000|2020-11-10 04:40:00|12536.3|12532.3|12547.5|12543.5|12553.4|12549.4|12535.2|12531.2|301950
1604983500000|2020-11-10 04:45:00|12547.8|12543.8|12550.2|12546.2|12559.8|12555.8|12544.8|12540.8|195375
1604983800000|2020-11-10 04:50:00|12550|12546|12536.8|12532.8|12552.1|12548.1|12533.6|12529.6|148500
1604984100000|2020-11-10 04:55:00|12537.9|12533.9|12529|12525|12540|12536|12525.3|12521.3|136275
1604984400000|2020-11-10 05:00:00|12529.1|12525.1|12543|12539|12545.4|12541.4|12529.1|12525.1|110775
1604984700000|2020-11-10 05:05:00|12542.6|12538.6|12551.5|12547.5|12551.7|12547.7|12537.9|12533.9|79575
1604985000000|2020-11-10 05:10:00|12551.2|12547.2|12552.5|12548.5|12556.3|12552.3|12546.3|12542.3|85500
1604985300000|2020-11-10 05:15:00|12552.2|12548.2|12566.5|12562.5|12574.4|12570.4|12544.7|12540.7|222600
1604985600000|2020-11-10 05:20:00|12566.3|12562.3|12573.4|12569.4|12578.5|12574.5|12566.3|12562.3|168900
1604985900000|2020-11-10 05:25:00|12573.8|12569.8|12584.3|12580.3|12586|12582|12566.8|12562.8|192525
1604986200000|2020-11-10 05:30:00|12584.4|12580.4|12591.8|12587.8|12596.6|12592.6|12578.9|12574.9|180375
1604986500000|2020-11-10 05:35:00|12591.6|12587.6|12583.3|12579.3|12594.3|12590.3|12581.2|12577.2|154200
1604986800000|2020-11-10 05:40:00|12583.4|12579.4|12573.1|12569.1|12586.3|12582.3|12573.1|12569.1|99450
1604987100000|2020-11-10 05:45:00|12572.8|12568.8|12576.3|12572.3|12586.1|12582.1|12570|12566|119325
1604987400000|2020-11-10 05:50:00|12576.5|12572.5|12560.4|12556.4|12580.4|12576.4|12558.8|12554.8|109350
1604987700000|2020-11-10 05:55:00|12560|12556|12568.3|12564.3|12569.7|12565.7|12547.9|12543.9|207375
1604988000000|2020-11-10 06:00:00|12568.8|12564.8|12571.3|12567.3|12577.3|12573.3|12567|12563|103500
1604988300000|2020-11-10 06:05:00|12571.4|12567.4|12567.9|12563.9|12576.7|12572.7|12562.7|12558.7|111600
1604988600000|2020-11-10 06:10:00|12567.8|12563.8|12563.2|12559.2|12569.7|12565.7|12559.8|12555.8|92175
1604988900000|2020-11-10 06:15:00|12562.9|12558.9|12552.1|12548.1|12566|12562|12550.8|12546.8|102075
1604989200000|2020-11-10 06:20:00|12552|12548|12546|12542|12558.5|12554.5|12541.9|12537.9|190050
1604989500000|2020-11-10 06:25:00|12546.9|12542.9|12562.4|12558.4|12563.5|12559.5|12543.2|12539.2|113850
1604989800000|2020-11-10 06:30:00|12562.2|12558.2|12574|12570|12576|12572|12562.2|12558.2|121500
1604990100000|2020-11-10 06:35:00|12574.1|12570.1|12579.4|12575.4|12580.9|12576.9|12567.3|12563.3|95550
1604990400000|2020-11-10 06:40:00|12579.5|12575.5|12572|12568|12579.5|12575.5|12568.7|12564.7|100200
1604990700000|2020-11-10 06:45:00|12571.6|12567.6|12566.3|12562.3|12572.9|12568.9|12562.1|12558.1|140850
1604991000000|2020-11-10 06:50:00|12566.2|12562.2|12574.9|12570.9|12575.6|12571.6|12566.2|12562.2|79875
1604991300000|2020-11-10 06:55:00|12575|12571|12573.6|12569.6|12578.3|12574.3|12567.9|12563.9|65175
1604991600000|2020-11-10 07:00:00|12573.8|12569.8|12578.4|12574.4|12584.8|12580.8|12573.8|12569.8|129900
1604991900000|2020-11-10 07:05:00|12578.6|12574.6|12581.3|12577.3|12585.8|12581.8|12573.7|12569.7|142725
1604992200000|2020-11-10 07:10:00|12581.4|12577.4|12578|12574|12582.4|12578.4|12573.3|12569.3|90000
1604992500000|2020-11-10 07:15:00|12579.7|12575.7|12592.9|12588.9|12594.1|12590.1|12577|12573|104325
1604992800000|2020-11-10 07:20:00|12592.7|12588.7|12597.7|12593.7|12600|12596|12588.4|12584.4|227250
1604993100000|2020-11-10 07:25:00|12596.4|12592.4|12605.9|12601.9|12606.2|12602.2|12592.7|12588.7|180375
1604993400000|2020-11-10 07:30:00|12605.8|12601.8|12604.6|12600.6|12620.9|12616.9|12604.3|12600.3|296550
1604993700000|2020-11-10 07:35:00|12604|12600|12603.5|12599.5|12607.2|12603.2|12594.6|12590.6|156675
1604994000000|2020-11-10 07:40:00|12603.6|12599.6|12614.4|12610.4|12614.6|12610.6|12600.8|12596.8|106875
1604994300000|2020-11-10 07:45:00|12614.6|12610.6|12590.8|12586.8|12614.7|12610.7|12590.8|12586.8|139725
1604994600000|2020-11-10 07:50:00|12589|12585|12592.5|12588.5|12597.5|12593.5|12581.3|12577.3|216225
1604994900000|2020-11-10 07:55:00|12593|12589|12589.7|12585.7|12594|12590|12583|12579|93975
1604995200000|2020-11-10 08:00:00|12589.2|12585.2|12600.2|12596.2|12602|12598|12589.1|12585.1|141450
1604995500000|2020-11-10 08:05:00|12600.6|12596.6|12601.6|12597.6|12608|12604|12596.5|12592.5|80025
1604995800000|2020-11-10 08:10:00|12602.4|12598.4|12601.5|12597.5|12602.8|12598.8|12593.9|12589.9|91650
1604996100000|2020-11-10 08:15:00|12602|12598|12611.7|12607.7|12614.9|12610.9|12602|12598|127575
1604996400000|2020-11-10 08:20:00|12612.1|12608.1|12613.5|12609.5|12617|12613|12609.9|12605.9|120675
1604996700000|2020-11-10 08:25:00|12613|12609|12609.8|12605.8|12614.9|12610.9|12603.6|12599.6|65325
1604997000000|2020-11-10 08:30:00|12610.1|12606.1|12600.7|12596.7|12611.6|12607.6|12593.4|12589.4|97125
1604997300000|2020-11-10 08:35:00|12600.5|12596.5|12575.4|12571.4|12601.9|12597.9|12569.7|12565.7|242775
1604997600000|2020-11-10 08:40:00|12575.8|12571.8|12528|12524|12575.8|12571.8|12524.8|12520.8|497925
1604997900000|2020-11-10 08:45:00|12527.4|12523.4|12550.3|12546.3|12558.7|12554.7|12516|12512|370725
1604998200000|2020-11-10 08:50:00|12551|12547|12562.1|12558.1|12578|12574|12550.7|12546.7|313950
1604998500000|2020-11-10 08:55:00|12561.7|12557.7|12569|12565|12576.9|12572.9|12556.1|12552.1|146025
1604998800000|2020-11-10 09:00:00|12568.6|12564.6|12589|12585|12590|12586|12565.5|12561.5|269250
1604999100000|2020-11-10 09:05:00|12588.2|12584.2|12587.9|12583.9|12589.4|12585.4|12576.2|12572.2|80250
1604999400000|2020-11-10 09:10:00|12587.5|12583.5|12594.9|12590.9|12597.4|12593.4|12586.3|12582.3|122025
1604999700000|2020-11-10 09:15:00|12595.2|12591.2|12609.6|12605.6|12613|12609|12595.1|12591.1|196425
1605000000000|2020-11-10 09:20:00|12609.3|12605.3|12628.5|12624.5|12629.6|12625.6|12603.7|12599.7|301725
1605000300000|2020-11-10 09:25:00|12627.3|12623.3|12637|12633|12638.9|12634.9|12618|12614|350100
1605000600000|2020-11-10 09:30:00|12637.9|12633.9|12634.3|12630.3|12647.8|12643.8|12621.5|12617.5|283275
1605000900000|2020-11-10 09:35:00|12634.6|12630.6|12638.2|12634.2|12641.3|12637.3|12630.5|12626.5|112650
1605001200000|2020-11-10 09:40:00|12637.9|12633.9|12631.2|12627.2|12642.7|12638.7|12628.3|12624.3|230100
1605001500000|2020-11-10 09:45:00|12630.7|12626.7|12641.9|12637.9|12644.7|12640.7|12628.2|12624.2|240375
1605001800000|2020-11-10 09:50:00|12642.9|12638.9|12644.9|12640.9|12647.4|12643.4|12642|12638|369300
1605002100000|2020-11-10 09:55:00|12644.7|12640.7|12646|12642|12649.8|12645.8|12643.3|12639.3|532575
1605002400000|2020-11-10 10:00:00|12647.4|12640.7|12646.5|12641|12662.5|12656|12642|12637.5|852
1605002700000|2020-11-10 10:05:00|12646|12641.5|12636|12628.5|12651|12645.5|12629|12623.5|423
1605003000000|2020-11-10 10:10:00|12635.4|12617.4|12620.3|12602.3|12641.3|12623.3|12618.4|12600.4|15199187
1605003300000|2020-11-10 10:15:00|12620.9|12602.9|12614.5|12596.5|12624.1|12606.1|12611|12593|0
1605003600000|2020-11-10 10:20:00|12613.9|12595.9|12615.8|12597.8|12627.1|12609.1|12608.9|12590.9|0
1605003900000|2020-11-10 10:25:00|12615.5|12597.5|12616.7|12598.7|12620.8|12602.8|12610.8|12592.8|0
1605004200000|2020-11-10 10:30:00|12617.4|12599.4|12631.1|12613.1|12632.4|12614.4|12611.7|12593.7|0
1605004500000|2020-11-10 10:35:00|12630.8|12612.8|12624.2|12606.2|12633|12615|12623.3|12605.3|0
1605004800000|2020-11-10 10:40:00|12640.3|12630.3|12617|12608.5|12640.3|12630.3|12611|12604.5|86
1605005100000|2020-11-10 10:45:00|12621|12610.5|12612.5|12605.5|12628|12618.5|12612.5|12605.5|29
1605005400000|2020-11-10 10:50:00|12615.5|12606|12604|12598.5|12615.5|12606|12601.5|12594|39
1605005700000|2020-11-10 10:55:00|12606.5|12599.5|12616.5|12609|12618|12610.5|12606.5|12599.5|41
1605006000000|2020-11-10 11:00:00|12616|12608|12627|12620.5|12627|12621.5|12608|12601|50
1605006300000|2020-11-10 11:05:00|12628.5|12621|12634.5|12628.5|12636|12630.5|12627|12621|28
1605006600000|2020-11-10 11:10:00|12634|12628|12635|12629.5|12636|12631|12628.5|12623|31
1605006900000|2020-11-10 11:15:00|12634.5|12629|12635.5|12629.5|12641|12635|12631.5|12626.5|41
1605007200000|2020-11-10 11:20:00|12636|12630|12621.5|12616|12639|12634|12621.5|12616|82
1605007500000|2020-11-10 11:25:00|12621|12615.5|12625|12619.5|12627|12622|12619.5|12613.5|81
1605007800000|2020-11-10 11:30:00|12624.5|12618.5|12633|12627|12633|12627|12621|12616|35
1605008100000|2020-11-10 11:35:00|12632.5|12627.5|12646.5|12642|12647.5|12643|12632.5|12627.5|116
1605008400000|2020-11-10 11:40:00|12647.5|12641|12640|12634.5|12650.5|12645.5|12639|12634|93
1605008700000|2020-11-10 11:45:00|12639.5|12634|12634.5|12628.5|12643|12637.5|12632.5|12627|22
1605009000000|2020-11-10 11:50:00|12635.5|12629|12641.5|12635|12641.5|12636|12626.5|12621|61
1605009300000|2020-11-10 11:55:00|12641|12634.5|12644.5|12639|12647|12641.5|12637|12632|40
1605009600000|2020-11-10 12:00:00|12644|12638.5|12643.5|12638.5|12648|12643|12641.5|12636|82
1605009900000|2020-11-10 12:05:00|12644|12639|12638|12632|12647.5|12642|12636|12630.5|38
1605010200000|2020-11-10 12:10:00|12637|12631.5|12627.5|12622|12639|12633.5|12624|12619.5|78
1605010500000|2020-11-10 12:15:00|12627|12621|12631.5|12626.5|12635|12629|12626|12621|48
1605010800000|2020-11-10 12:20:00|12631|12625|12617.5|12611.5|12634|12628.5|12616|12611|83
1605011100000|2020-11-10 12:25:00|12617|12612.5|12628|12622.5|12632|12626.5|12617|12612.5|27
1605011400000|2020-11-10 12:30:00|12628.5|12623|12635.5|12629.5|12639|12634|12628.5|12623|61
1605011700000|2020-11-10 12:35:00|12636|12630.5|12636.5|12630|12637.5|12632.5|12630.5|12625|26
1605012000000|2020-11-10 12:40:00|12637|12631|12629.5|12624|12639|12633.5|12629|12623.5|24
1605012300000|2020-11-10 12:45:00|12629|12625|12626|12620|12632|12626|12624|12618.5|19
1605012600000|2020-11-10 12:50:00|12625.5|12619|12636|12629.5|12638|12632.5|12624|12618.5|32
1605012900000|2020-11-10 12:55:00|12635.5|12629|12623.5|12617.5|12636|12629.5|12622.5|12617|21
1605013200000|2020-11-10 13:00:00|12623|12617|12626|12620|12632.5|12627|12622.5|12617|24
1605013500000|2020-11-10 13:05:00|12625.5|12618.5|12617.5|12612|12625.5|12619|12616.5|12611|71
1605013800000|2020-11-10 13:10:00|12617|12611.5|12623.5|12617.5|12624|12618.5|12614.5|12609.5|37
1605014100000|2020-11-10 13:15:00|12625|12618|12627|12621.5|12627.5|12622|12620|12615|19
1605014400000|2020-11-10 13:20:00|12626.5|12622|12626|12620|12632.5|12627|12624.5|12620|37
1605014700000|2020-11-10 13:25:00|12625.5|12620.5|12633.5|12628.5|12634.5|12629|12622.5|12617|32
1605015000000|2020-11-10 13:30:00|12632.5|12627.5|12620.5|12615|12636.5|12631|12619|12614|59
1605015300000|2020-11-10 13:35:00|12619.5|12614.5|12614.5|12608.5|12623|12617|12611|12606|38
1605015600000|2020-11-10 13:40:00|12615|12609.5|12614|12608.5|12615|12609.5|12606.5|12601.5|36
1605015900000|2020-11-10 13:45:00|12614.5|12609|12617|12611.5|12622.5|12617.5|12609.5|12604.5|42
1605016200000|2020-11-10 13:50:00|12617.5|12612|12630|12623.5|12632.5|12627|12617.5|12612|56
1605016500000|2020-11-10 13:55:00|12629.5|12623|12635.5|12630|12641|12635.5|12628|12623|38
1605016800000|2020-11-10 14:00:00|12634|12629|12623|12617.5|12634|12629|12623|12617|53
1605017100000|2020-11-10 14:05:00|12623.5|12620.5|12634.5|12629.5|12642.5|12637|12623.5|12620|66
1605017400000|2020-11-10 14:10:00|12634|12629|12649|12643.5|12651|12645.5|12633.5|12627.5|94
1605017700000|2020-11-10 14:15:00|12648.5|12642.5|12629.5|12624|12650.5|12644.5|12628.5|12623.5|46
1605018000000|2020-11-10 14:20:00|12629|12623.5|12626|12620|12634|12628.5|12625|12620|23
1605018300000|2020-11-10 14:25:00|12625.5|12619|12638.5|12633|12639|12634|12617.5|12611.5|56
1605018600000|2020-11-10 14:30:00|12639|12633.5|12662|12655|12677.5|12671.5|12639|12633.5|780
1605018900000|2020-11-10 14:35:00|12660.5|12653.5|12656|12650|12667.5|12662.5|12641|12635.5|513
1605019200000|2020-11-10 14:40:00|12654.5|12650.5|12655|12649.5|12672|12667|12648|12641|287
1605019500000|2020-11-10 14:45:00|12654.5|12648.5|12655|12649.5|12659|12652.5|12636|12631|377
1605019800000|2020-11-10 14:50:00|12655.5|12648.5|12661|12655|12664.5|12659.5|12653|12647|171
1605020100000|2020-11-10 14:55:00|12660|12655.5|12654.5|12649|12666|12661|12651.5|12647|175
1605020400000|2020-11-10 15:00:00|12653.5|12648.5|12665|12660|12666|12661|12644.5|12639.5|202
1605020700000|2020-11-10 15:05:00|12666|12660.5|12650|12644.5|12666.5|12661|12642|12637.5|233
1605021000000|2020-11-10 15:10:00|12650.5|12645.5|12661|12655|12667.5|12662.5|12649|12644|209
1605021300000|2020-11-10 15:15:00|12660.5|12653.5|12667|12661.5|12669|12663|12653|12647.5|186
1605021600000|2020-11-10 15:20:00|12666.5|12662|12646.5|12640.5|12667.5|12662.5|12641|12636|146
1605021900000|2020-11-10 15:25:00|12645.5|12640|12637.5|12631.5|12650.5|12644|12636.5|12630.5|129
1605022200000|2020-11-10 15:30:00|12637|12632|12634|12629|12639|12634|12627|12621.5|60
1605022500000|2020-11-10 15:35:00|12633.5|12627.5|12616|12611|12637.5|12632.5|12616|12611|151
1605022800000|2020-11-10 15:40:00|12617.5|12611.5|12613|12607.5|12624.5|12619.5|12611|12606|199
1605023100000|2020-11-10 15:45:00|12616|12608|12637.5|12632|12637.5|12632.5|12614|12608|168
1605023400000|2020-11-10 15:50:00|12637|12631|12634.5|12629|12642|12636.5|12629|12623.5|90
1605023700000|2020-11-10 15:55:00|12634|12628.5|12638.5|12632.5|12643.5|12638|12632.5|12627|49
1605024000000|2020-11-10 16:00:00|12638|12633.5|12652.5|12647|12656.5|12651.5|12637|12631.5|141
1605024300000|2020-11-10 16:05:00|12652|12646.5|12654|12648.5|12656.5|12650.5|12644.5|12639|69
1605024600000|2020-11-10 16:10:00|12653.5|12647.5|12658|12653|12661.5|12656|12653|12647.5|52
1605024900000|2020-11-10 16:15:00|12658.5|12653.5|12654|12648.5|12663|12658.5|12648|12642|80
1605025200000|2020-11-10 16:20:00|12654.5|12649|12654.5|12649|12658|12653|12649.5|12644|117
1605025500000|2020-11-10 16:25:00|12655|12650|12671.5|12666|12671.5|12666|12654|12649|79
1605025800000|2020-11-10 16:30:00|12671|12666.5|12667|12661|12677.5|12672|12665.5|12660.5|163
1605026100000|2020-11-10 16:35:00|12666|12660|12671|12666.5|12672|12666.5|12661|12656|148
1605026400000|2020-11-10 16:40:00|12671.5|12667|12685|12680|12687|12682|12671.5|12666|167
1605026700000|2020-11-10 16:45:00|12686|12680.5|12676.5|12671|12687.5|12682.5|12676.5|12671|87
1605027000000|2020-11-10 16:50:00|12676|12670|12673|12666.5|12681|12676|12666.5|12662|68
1605027300000|2020-11-10 16:55:00|12672.5|12665.5|12677.5|12671.5|12684.5|12679|12670.5|12665.5|94
1605027600000|2020-11-10 17:00:00|12677|12671|12690|12684|12697|12692.5|12675|12669.5|150
1605027900000|2020-11-10 17:05:00|12689.5|12683.5|12688|12683.5|12692.5|12687|12680.5|12675.5|190
1605028200000|2020-11-10 17:10:00|12688.5|12683|12701|12695|12701.5|12696|12688|12683|152
1605028500000|2020-11-10 17:15:00|12701.5|12695.5|12697.5|12692.5|12701.5|12696.5|12692.5|12687.5|122
1605028800000|2020-11-10 17:20:00|12698|12692|12690.5|12685|12699|12694|12689.5|12684|103
1605029100000|2020-11-10 17:25:00|12691|12685.5|12687|12681.5|12693|12688|12684|12678.5|75
1605029400000|2020-11-10 17:30:00|12686.5|12681|12688.5|12683.5|12695|12690|12684.5|12680|130
1605029700000|2020-11-10 17:35:00|12689|12684|12680.5|12675|12689|12684|12679|12674|161
1605030000000|2020-11-10 17:40:00|12681.5|12675.5|12688.5|12683|12694|12688.5|12681.5|12675.5|116
1605030300000|2020-11-10 17:45:00|12688|12683.5|12695|12689.5|12700.5|12695|12685.5|12680.5|104
1605030600000|2020-11-10 17:50:00|12694.5|12689|12692.5|12687.5|12697.5|12692.5|12690.5|12685|127
1605030900000|2020-11-10 17:55:00|12693.5|12688|12689.5|12684.5|12696|12691|12689.5|12684.5|155
1605031200000|2020-11-10 18:00:00|12690.5|12685.5|12697|12691.5|12698|12693|12690|12684.5|116
1605031500000|2020-11-10 18:05:00|12696|12692|12692.5|12686.5|12698.5|12693|12690.5|12685.5|82
1605031800000|2020-11-10 18:10:00|12693.5|12687|12680|12674|12693.5|12688|12679|12674|68
1605032100000|2020-11-10 18:15:00|12679.5|12674.5|12678|12672.5|12683.5|12678|12676.5|12671|55
1605032400000|2020-11-10 18:20:00|12678.5|12673|12666.5|12661|12679.5|12674|12666|12661|229
1605032700000|2020-11-10 18:25:00|12667|12661.5|12668.5|12663|12670|12665|12664.5|12659.5|107
1605033000000|2020-11-10 18:30:00|12668|12662.5|12663|12657.5|12668.5|12663|12658.5|12654|151
1605033300000|2020-11-10 18:35:00|12662.5|12658|12679.5|12673.5|12681|12675.5|12660.5|12655.5|52
1605033600000|2020-11-10 18:40:00|12680.5|12674|12686.5|12681|12689.5|12684.5|12680.5|12673.5|40
1605033900000|2020-11-10 18:45:00|12687|12682|12684|12678|12689|12683.5|12682.5|12677|65
1605034200000|2020-11-10 18:50:00|12686|12678.5|12690|12684|12693|12688|12685.5|12678.5|57
1605034500000|2020-11-10 18:55:00|12689.5|12683|12691|12685.5|12692.5|12685.5|12683.5|12678|164
1605034800000|2020-11-10 19:00:00|12691.5|12686|12687|12681.5|12692.5|12687|12683.5|12678.5|127
1605035100000|2020-11-10 19:05:00|12688|12682.5|12687.5|12682.5|12693|12687.5|12684.5|12680|67
1605035400000|2020-11-10 19:10:00|12689.5|12682|12676.5|12671.5|12689.5|12684|12670|12664.5|303
1605035700000|2020-11-10 19:15:00|12678|12672|12668.5|12663|12678|12672.5|12665|12659.5|94
1605036000000|2020-11-10 19:20:00|12669|12662.5|12675|12669.5|12676|12670.5|12664.5|12659.5|69
1605036300000|2020-11-10 19:25:00|12676|12670|12671.5|12665|12684|12679|12662.5|12656.5|126
1605036600000|2020-11-10 19:30:00|12671|12663.5|12674.5|12668.5|12681|12674.5|12669.5|12663.5|89
1605036900000|2020-11-10 19:35:00|12674|12668|12681.5|12675.5|12685|12680|12667|12662|83
1605037200000|2020-11-10 19:40:00|12681|12676.5|12677|12670.5|12689|12683.5|12673|12668|98
1605037500000|2020-11-10 19:45:00|12676.5|12671|12679.5|12674|12684|12678.5|12671.5|12665.5|44
1605037800000|2020-11-10 19:50:00|12679|12673.5|12685.5|12680|12687|12682|12675.5|12670|80
1605038100000|2020-11-10 19:55:00|12685|12679.5|12686|12681|12689|12684.5|12682|12677|55
1605038400000|2020-11-10 20:00:00|12685.5|12679.5|12687|12682|12693|12688|12683|12677.5|49
1605038700000|2020-11-10 20:05:00|12686.5|12682.5|12683|12677|12690|12685.5|12680|12675|33
1605039000000|2020-11-10 20:10:00|12683.5|12677.5|12677|12672|12689.5|12683.5|12676.5|12671|26
1605039300000|2020-11-10 20:15:00|12677.5|12672.5|12692|12686.5|12692.5|12687.5|12677|12672|20
1605039600000|2020-11-10 20:20:00|12692.5|12687|12697|12691.5|12699|12693.5|12692.5|12686.5|42
1605039900000|2020-11-10 20:25:00|12696.5|12691|12695|12689.5|12696.5|12691|12685.5|12680|30
1605040200000|2020-11-10 20:30:00|12695.5|12688.5|12691.5|12685.5|12697.5|12691.5|12687|12681.5|30
1605040500000|2020-11-10 20:35:00|12692|12686|12683|12676.5|12693|12688|12679.5|12674|18
1605040800000|2020-11-10 20:40:00|12683.5|12677|12694|12688|12696|12689|12683|12676.5|14
1605041100000|2020-11-10 20:45:00|12694.5|12687.5|12681|12671|12695|12688|12676.5|12669|61
1605041400000|2020-11-10 20:50:00|12680.5|12672.3|12668.5|12660|12687|12677|12666|12660|29
1605041700000|2020-11-10 20:55:00|12669|12660.5|12668.5|12661|12681|12674|12663.5|12659|116
1605042000000|2020-11-10 21:00:00|12666.5|12660.5|12669.5|12664|12669.5|12664.5|12666.5|12660.5|30
1605042300000|2020-11-10 21:05:00|12668|12663.5|12667.5|12662|12669.5|12664.5|12667|12662|13
1605042600000|2020-11-10 21:10:00|12668|12662.5|12677.5|12659.5|12678|12673|12668|12658|15305321
1605042900000|2020-11-10 21:15:00|12677.2|12659.2|12674.8|12656.8|12677.5|12659.5|12674.2|12656.2|0
1605043200000|2020-11-10 21:20:00|12675|12657|12674.7|12656.7|12675.4|12657.4|12673.8|12655.8|0
1605043500000|2020-11-10 21:25:00|12674.4|12656.4|12674.3|12656.3|12674.6|12656.6|12671.9|12653.9|0
1605043800000|2020-11-10 21:30:00|12672.2|12654.2|12676|12658|12677.3|12659.3|12671|12653|0
1605044100000|2020-11-10 21:35:00|12676.6|12658.6|12679.8|12661.8|12679.8|12661.8|12674.7|12656.7|0
1605044400000|2020-11-10 21:40:00|12679.1|12661.1|12679.1|12661.1|12680.4|12662.4|12677.9|12659.9|0
1605044700000|2020-11-10 21:45:00|12679.8|12661.8|12675.4|12657.4|12679.8|12661.8|12675.4|12657.4|0
1605045000000|2020-11-10 21:50:00|12676|12658|12674.1|12656.1|12676.6|12658.6|12672.2|12654.2|0
1605045300000|2020-11-10 21:55:00|12673.5|12655.5|12675.7|12657.7|12678.5|12660.5|12671|12653|0
1605045600000|2020-11-10 22:00:00|12674.5|12656.5|12675.1|12657.1|12675.1|12657.1|12674.4|12656.4|0
1605045900000|2020-11-10 22:05:00|12675.3|12657.3|12675.4|12657.4|12675.8|12657.8|12675.1|12657.1|0
1605046200000|2020-11-10 22:10:00|12675|12657|12675.2|12657.2|12675.4|12657.4|12674.7|12656.7|0
1605046500000|2020-11-10 22:15:00|12675|12657|12675.6|12657.6|12675.6|12657.6|12675|12657|0
1605046800000|2020-11-10 22:20:00|12675.4|12657.4|12676.6|12658.6|12676.6|12658.6|12675.4|12657.4|0
1605047100000|2020-11-10 22:25:00|12676.8|12658.8|12676.9|12658.9|12678.3|12660.3|12675.7|12657.7|0
1605047400000|2020-11-10 22:30:00|12676.8|12658.8|12676|12658|12676.9|12658.9|12676|12658|0
1605047700000|2020-11-10 22:35:00|12675.6|12657.6|12675.4|12657.4|12676|12658|12674.7|12656.7|0
1605048000000|2020-11-10 22:40:00|12674.5|12656.5|12675.1|12657.1|12676.3|12658.3|12674.2|12656.2|0
1605048300000|2020-11-10 22:45:00|12675.2|12657.2|12674.3|12656.3|12675.2|12657.2|12674.1|12656.1|0
1605048600000|2020-11-10 22:50:00|12673.6|12655.6|12674|12656|12674.3|12656.3|12673.4|12655.4|0
1605048900000|2020-11-10 22:55:00|12673.9|12655.9|12675.4|12657.4|12677.8|12659.8|12673.7|12655.7|0
1605049200000|2020-11-10 23:00:00|12677|12659|12688.3|12670.3|12690.7|12672.7|12677|12659|0
1605049500000|2020-11-10 23:05:00|12688|12670|12692.7|12674.7|12694.3|12676.3|12685.8|12667.8|0
1605049800000|2020-11-10 23:10:00|12690.8|12672.8|12688.3|12670.3|12693.6|12675.6|12686.5|12668.5|0
1605050100000|2020-11-10 23:15:00|12687.7|12669.7|12686.5|12668.5|12690.2|12672.2|12685.8|12667.8|0
1605050400000|2020-11-10 23:20:00|12688|12670|12678.9|12660.9|12688|12670|12675.4|12657.4|0
1605050700000|2020-11-10 23:25:00|12678.6|12660.6|12683.9|12665.9|12686.4|12668.4|12678.6|12660.6|0
1605051000000|2020-11-10 23:30:00|12683.3|12665.3|12669.3|12651.3|12684.8|12666.8|12669.3|12651.3|0
1605051300000|2020-11-10 23:35:00|12669.9|12651.9|12674.6|12656.6|12676.8|12658.8|12669.9|12651.9|0
1605051600000|2020-11-10 23:40:00|12674.9|12656.9|12678.3|12660.3|12679.9|12661.9|12672.4|12654.4|0
1605051900000|2020-11-10 23:45:00|12678|12660|12679|12661|12684|12666|12676.1|12658.1|0
1605052200000|2020-11-10 23:50:00|12679.6|12661.6|12668.5|12650.5|12679.6|12661.6|12666.7|12648.7|0
1605052500000|2020-11-10 23:55:00|12668.2|12650.2|12657|12639|12670.1|12652.1|12650.1|12632.1|0
1605052800000|2020-11-11 00:00:00|12656.3|12638.3|12645.7|12627.7|12665.8|12647.8|12643.5|12625.5|0
1605053100000|2020-11-11 00:05:00|12644.4|12626.4|12643.8|12625.8|12654.4|12636.4|12640.7|12622.7|0
1605053400000|2020-11-11 00:10:00|12644.4|12626.4|12653.2|12635.2|12653.2|12635.2|12643.8|12625.8|0
1605053700000|2020-11-11 00:15:00|12653.8|12635.8|12647.6|12629.6|12657.3|12639.3|12646.6|12628.6|0
1605054000000|2020-11-11 00:20:00|12646.9|12628.9|12649.4|12631.4|12654.1|12636.1|12646.3|12628.3|0
1605054300000|2020-11-11 00:25:00|12648.2|12630.2|12652.9|12634.9|12654.1|12636.1|12645.7|12627.7|0
1605054600000|2020-11-11 00:30:00|12653.5|12635.5|12655.4|12637.4|12655.4|12637.4|12648.5|12630.5|0
1605054900000|2020-11-11 00:35:00|12655|12637|12659.8|12641.8|12661.3|12643.3|12654.7|12636.7|0
1605055200000|2020-11-11 00:40:00|12660.4|12642.4|12658.5|12640.5|12664.1|12646.1|12657.3|12639.3|0
1605055500000|2020-11-11 00:45:00|12658.8|12640.8|12649.2|12631.2|12662.9|12644.9|12649.2|12631.2|0
1605055800000|2020-11-11 00:50:00|12648.9|12630.9|12648.2|12630.2|12653|12635|12646.7|12628.7|0
1605056100000|2020-11-11 00:55:00|12647.9|12629.9|12647.9|12629.9|12650.7|12632.7|12646.4|12628.4|0
1605056400000|2020-11-11 01:00:00|12647.3|12629.3|12660.5|12653.5|12674.3|12664.3|12646.1|12628.1|149
1605056700000|2020-11-11 01:05:00|12660|12651|12662|12652|12664.5|12659|12655.5|12649.5|139
1605057000000|2020-11-11 01:10:00|12663|12653|12669|12663|12673.5|12668.5|12662.5|12653|143
1605057300000|2020-11-11 01:15:00|12668.5|12664|12646.5|12640.5|12669.5|12664|12641.5|12635.5|277
1605057600000|2020-11-11 01:20:00|12647|12639.5|12649|12643|12653|12647|12644.5|12638.5|124
1605057900000|2020-11-11 01:25:00|12648.5|12643.5|12658|12651.5|12659|12653.5|12647|12641|78
1605058200000|2020-11-11 01:30:00|12659|12652|12668|12662|12673|12667.5|12658.5|12652|110
1605058500000|2020-11-11 01:35:00|12666|12661.5|12683|12676.5|12684|12678|12666|12661.5|111
1605058800000|2020-11-11 01:40:00|12683.5|12677|12676|12670.5|12684|12678|12676|12670.5|106
1605059100000|2020-11-11 01:45:00|12675.5|12668.5|12676.5|12670.5|12679.5|12674|12669|12663.5|104
1605059400000|2020-11-11 01:50:00|12677.5|12671.5|12674.5|12667.5|12681|12675.5|12670.5|12665|162
1605059700000|2020-11-11 01:55:00|12674|12668|12689.5|12683.5|12692.5|12687|12673.5|12668|162
1605060000000|2020-11-11 02:00:00|12687.5|12683|12693|12687.5|12694|12688|12686.5|12680.5|85
1605060300000|2020-11-11 02:05:00|12692.5|12687|12695|12689|12698.5|12693|12689.5|12683.5|99
1605060600000|2020-11-11 02:10:00|12694.5|12687.5|12691.5|12686|12698|12692|12689.5|12683.5|82
1605060900000|2020-11-11 02:15:00|12692|12687|12696|12689|12698.5|12693|12689|12683.5|107
1605061200000|2020-11-11 02:20:00|12696.5|12689.5|12695.5|12689|12700.5|12695.5|12694|12688.5|175
1605061500000|2020-11-11 02:25:00|12696.5|12689.5|12690.5|12684.5|12699|12693.5|12689|12683.5|63
1605061800000|2020-11-11 02:30:00|12693.5|12685|12693|12687|12697.5|12692|12693|12684.5|37
1605062100000|2020-11-11 02:35:00|12693.5|12687.5|12694.5|12689.5|12694.5|12689.5|12686.5|12680|56
1605062400000|2020-11-11 02:40:00|12696.5|12691|12695|12689|12707|12701|12694|12688.5|294
1605062700000|2020-11-11 02:45:00|12695.5|12689.5|12694|12688|12699.5|12693.5|12692.5|12685.5|92
1605063000000|2020-11-11 02:50:00|12695|12688.5|12690.5|12683.5|12696|12690.5|12688|12683|93
1605063300000|2020-11-11 02:55:00|12692|12684|12698.5|12693|12702|12696|12687.5|12681|81
1605063600000|2020-11-11 03:00:00|12699|12693.5|12701|12695|12704|12698.5|12695.5|12689.5|94
1605063900000|2020-11-11 03:05:00|12702|12696|12702|12697|12704|12698|12695.5|12690.5|86
1605064200000|2020-11-11 03:10:00|12703|12697.5|12697|12691.5|12705|12699.5|12696|12690.5|107
1605064500000|2020-11-11 03:15:00|12696.5|12690.5|12694|12686.5|12698.5|12693.5|12690|12685|142
1605064800000|2020-11-11 03:20:00|12695|12692|12699.5|12693.5|12699.5|12693.5|12691.5|12686|68
1605065100000|2020-11-11 03:25:00|12699|12692.5|12700.5|12695|12704|12698|12697.5|12691.5|91
1605065400000|2020-11-11 03:30:00|12701|12695.5|12687|12680.5|12703.5|12697.5|12681.5|12674.5|215
1605065700000|2020-11-11 03:35:00|12686.5|12679.5|12688.5|12683.5|12690.5|12685|12684|12678.5|93
1605066000000|2020-11-11 03:40:00|12690|12684|12688|12683|12694|12687|12686|12680.5|176
1605066300000|2020-11-11 03:45:00|12691.5|12685|12678|12674|12691.5|12685|12647.9|12643.9|490122
1605066600000|2020-11-11 03:50:00|12677.9|12673.9|12705.2|12701.2|12709.9|12705.9|12677.9|12673.9|426675
1605066900000|2020-11-11 03:55:00|12705.1|12701.1|12724.4|12720.4|12725.3|12721.3|12705|12701|300375
1605067200000|2020-11-11 04:00:00|12724.9|12720.9|12714.2|12710.2|12730.1|12726.1|12702.2|12698.2|326100
1605067500000|2020-11-11 04:05:00|12713.4|12709.4|12723.1|12719.1|12725.2|12721.2|12708.2|12704.2|175875
1605067800000|2020-11-11 04:10:00|12723.4|12719.4|12738.1|12734.1|12740.9|12736.9|12719.5|12715.5|266475
1605068100000|2020-11-11 04:15:00|12738.6|12734.6|12731|12727|12744.5|12740.5|12730.2|12726.2|223425
1605068400000|2020-11-11 04:20:00|12730.6|12726.6|12737|12733|12741.7|12737.7|12729.8|12725.8|117075
1605068700000|2020-11-11 04:25:00|12736.4|12732.4|12726.7|12722.7|12742.4|12738.4|12725.8|12721.8|145725
1605069000000|2020-11-11 04:30:00|12726.1|12722.1|12719.1|12715.1|12733.1|12729.1|12715.4|12711.4|216975
1605069300000|2020-11-11 04:35:00|12720.4|12716.4|12724|12720|12727|12723|12713.1|12709.1|190350
1605069600000|2020-11-11 04:40:00|12723.9|12719.9|12724.8|12720.8|12730.8|12726.8|12719.4|12715.4|104025
1605069900000|2020-11-11 04:45:00|12724.6|12720.6|12709.1|12705.1|12724.8|12720.8|12706.1|12702.1|144075
1605070200000|2020-11-11 04:50:00|12709.7|12705.7|12710.4|12706.4|12714.2|12710.2|12697|12693|217650
1605070500000|2020-11-11 04:55:00|12710.6|12706.6|12720.3|12716.3|12727|12723|12710.4|12706.4|131400
1605070800000|2020-11-11 05:00:00|12721.1|12717.1|12726|12722|12726.5|12722.5|12720.7|12716.7|82800
1605071100000|2020-11-11 05:05:00|12725.8|12721.8|12731|12727|12735.5|12731.5|12723.8|12719.8|123375
1605071400000|2020-11-11 05:10:00|12730.9|12726.9|12724|12720|12731.3|12727.3|12712.5|12708.5|132825
1605071700000|2020-11-11 05:15:00|12725.5|12721.5|12721.1|12717.1|12732.5|12728.5|12719.2|12715.2|124725
1605072000000|2020-11-11 05:20:00|12720.4|12716.4|12725|12721|12730.9|12726.9|12717.6|12713.6|87750
1605072300000|2020-11-11 05:25:00|12724.6|12720.6|12711.8|12707.8|12725.1|12721.1|12710|12706|119925
1605072600000|2020-11-11 05:30:00|12710.5|12706.5|12697.1|12693.1|12713.2|12709.2|12689.7|12685.7|302025
1605072900000|2020-11-11 05:35:00|12696|12692|12689.8|12685.8|12697.2|12693.2|12676.8|12672.8|257475
1605073200000|2020-11-11 05:40:00|12689.5|12685.5|12630.6|12626.6|12689.5|12685.5|12630.6|12626.6|515475
1605073500000|2020-11-11 05:45:00|12631|12627|12616.6|12612.6|12647.7|12643.7|12599.6|12595.6|694875
1605073800000|2020-11-11 05:50:00|12615.5|12611.5|12633.1|12629.1|12643.3|12639.3|12591.7|12587.7|421050
1605074100000|2020-11-11 05:55:00|12632|12628|12621.6|12617.6|12642.3|12638.3|12614|12610|229800
1605074400000|2020-11-11 06:00:00|12624.7|12620.7|12638.1|12634.1|12644|12640|12624.7|12620.7|160050
1605074700000|2020-11-11 06:05:00|12637.8|12633.8|12622.6|12618.6|12645.5|12641.5|12620.1|12616.1|124725
1605075000000|2020-11-11 06:10:00|12623.9|12619.9|12629.6|12625.6|12639.2|12635.2|12611.5|12607.5|189825
1605075300000|2020-11-11 06:15:00|12630.4|12626.4|12624.8|12620.8|12638.1|12634.1|12618|12614|128100
1605075600000|2020-11-11 06:20:00|12624.7|12620.7|12599.9|12595.9|12624.7|12620.7|12596.3|12592.3|147900
1605075900000|2020-11-11 06:25:00|12598.2|12594.2|12598.9|12594.9|12604.9|12600.9|12579.2|12575.2|323100
1605076200000|2020-11-11 06:30:00|12598|12594|12618.9|12614.9|12626.1|12622.1|12595.8|12591.8|167625
1605076500000|2020-11-11 06:35:00|12618.6|12614.6|12633.3|12629.3|12642.4|12638.4|12617.9|12613.9|163050
1605076800000|2020-11-11 06:40:00|12632.3|12628.3|12659.4|12655.4|12660.6|12656.6|12626|12622|231525
1605077100000|2020-11-11 06:45:00|12659.6|12655.6|12656.5|12652.5|12669|12665|12648.2|12644.2|157125
1605077400000|2020-11-11 06:50:00|12656.4|12652.4|12635.7|12631.7|12661.7|12657.7|12635|12631|92925
1605077700000|2020-11-11 06:55:00|12636.1|12632.1|12629.8|12625.8|12638.1|12634.1|12618|12614|212475
1605078000000|2020-11-11 07:00:00|12630.1|12626.1|12638.9|12634.9|12647.5|12643.5|12629.7|12625.7|109725
1605078300000|2020-11-11 07:05:00|12637.7|12633.7|12648|12644|12659.6|12655.6|12637.5|12633.5|93600
1605078600000|2020-11-11 07:10:00|12647.8|12643.8|12654|12650|12659.7|12655.7|12647.7|12643.7|100425
1605078900000|2020-11-11 07:15:00|12655|12651|12639.8|12635.8|12656|12652|12639.8|12635.8|54450
1605079200000|2020-11-11 07:20:00|12641.5|12637.5|12643.6|12639.6|12657.8|12653.8|12641.2|12637.2|64350
1605079500000|2020-11-11 07:25:00|12643.3|12639.3|12627.2|12623.2|12648.2|12644.2|12621.9|12617.9|159900
1605079800000|2020-11-11 07:30:00|12627|12623|12636.4|12632.4|12645.9|12641.9|12626.5|12622.5|74850
1605080100000|2020-11-11 07:35:00|12636.3|12632.3|12627|12623|12643|12639|12627|12623|90300
1605080400000|2020-11-11 07:40:00|12627.2|12623.2|12625.3|12621.3|12633.4|12629.4|12620.4|12616.4|121950
1605080700000|2020-11-11 07:45:00|12624.7|12620.7|12590.6|12586.6|12627|12623|12589.8|12585.8|271950
1605081000000|2020-11-11 07:50:00|12590.2|12586.2|12580.2|12576.2|12601.9|12597.9|12568.3|12564.3|377250
1605081300000|2020-11-11 07:55:00|12579.7|12575.7|12564.1|12560.1|12589.2|12585.2|12562.4|12558.4|271650
1605081600000|2020-11-11 08:00:00|12562.8|12558.8|12626.3|12622.3|12626.3|12622.3|12562.8|12558.8|400350
1605081900000|2020-11-11 08:05:00|12627.6|12623.6|12644.3|12640.3|12650.4|12646.4|12615.3|12611.3|253875
1605082200000|2020-11-11 08:10:00|12645.2|12641.2|12649.8|12645.8|12661|12657|12638.6|12634.6|249300
1605082500000|2020-11-11 08:15:00|12649.2|12645.2|12639.5|12635.5|12649.2|12645.2|12632.6|12628.6|183075
1605082800000|2020-11-11 08:20:00|12639.4|12635.4|12671.1|12667.1|12680.2|12676.2|12629.6|12625.6|324300
1605083100000|2020-11-11 08:25:00|12670.7|12666.7|12680.4|12676.4|12687.8|12683.8|12669.7|12665.7|259125
1605083400000|2020-11-11 08:30:00|12679.9|12675.9|12704.4|12700.4|12704.4|12700.4|12675.2|12671.2|210825
1605083700000|2020-11-11 08:35:00|12704.1|12700.1|12711.8|12707.8|12721.8|12717.8|12690.3|12686.3|494325
1605084000000|2020-11-11 08:40:00|12710.8|12706.8|12714.1|12710.1|12726.1|12722.1|12709.7|12705.7|314850
1605084300000|2020-11-11 08:45:00|12713.8|12709.8|12724.7|12720.7|12729.1|12725.1|12704|12700|218550
1605084600000|2020-11-11 08:50:00|12724.5|12720.5|12716.8|12712.8|12727.3|12723.3|12713.8|12709.8|122325
1605084900000|2020-11-11 08:55:00|12716.7|12712.7|12739.6|12735.6|12743|12739|12701.5|12697.5|404475
1605085200000|2020-11-11 09:00:00|12739.5|12735.5|12740.4|12736.4|12748.2|12744.2|12735|12731|189525
1605085500000|2020-11-11 09:05:00|12739.4|12735.4|12735.8|12731.8|12745.7|12741.7|12721.3|12717.3|196500
1605085800000|2020-11-11 09:10:00|12736.1|12732.1|12729.2|12725.2|12741.9|12737.9|12728.8|12724.8|117525
1605086100000|2020-11-11 09:15:00|12730.4|12726.4|12745.2|12741.2|12752.3|12748.3|12730.4|12726.4|202350
1605086400000|2020-11-11 09:20:00|12745.5|12741.5|12750.3|12746.3|12753.9|12749.9|12744.6|12740.6|95775
1605086700000|2020-11-11 09:25:00|12750.2|12746.2|12748.1|12744.1|12755.9|12751.9|12745.3|12741.3|117225
1605087000000|2020-11-11 09:30:00|12747.3|12743.3|12723.6|12719.6|12750.8|12746.8|12714.9|12710.9|264150
1605087300000|2020-11-11 09:35:00|12723.5|12719.5|12731.9|12727.9|12736.8|12732.8|12712.8|12708.8|179850
1605087600000|2020-11-11 09:40:00|12732.6|12728.6|12737.6|12733.6|12742|12738|12732.6|12728.6|148950
1605087900000|2020-11-11 09:45:00|12737.1|12733.1|12743.8|12739.8|12747.4|12743.4|12737.1|12733.1|144825
1605088200000|2020-11-11 09:50:00|12743.7|12739.7|12746.3|12742.3|12748.9|12744.9|12743.7|12739.7|180150
1605088500000|2020-11-11 09:55:00|12745.6|12741.6|12746.8|12742.8|12748|12744|12741.8|12737.8|284100
1605088800000|2020-11-11 10:00:00|12747.6|12742|12777.5|12772|12778|12773.5|12747.6|12742|381
1605089100000|2020-11-11 10:05:00|12777|12773.5|12778|12773.5|12779.5|12774|12773|12766|190
1605089400000|2020-11-11 10:10:00|12784.4|12766.4|12780.8|12762.8|12786.3|12768.3|12774.5|12756.5|15952368
1605089700000|2020-11-11 10:15:00|12781.4|12763.4|12782.7|12764.7|12789.3|12771.3|12779.6|12761.6|0
1605090000000|2020-11-11 10:20:00|12782.1|12764.1|12783.3|12765.3|12785.2|12767.2|12776.4|12758.4|0
1605090300000|2020-11-11 10:25:00|12782.7|12764.7|12783.7|12765.7|12784.6|12766.6|12780.2|12762.2|0
1605090600000|2020-11-11 10:30:00|12783.3|12765.3|12781.8|12763.8|12784.3|12766.3|12779.3|12761.3|0
1605090900000|2020-11-11 10:35:00|12782.4|12764.4|12784.9|12766.9|12785.6|12767.6|12779.9|12761.9|0
1605091200000|2020-11-11 10:40:00|12784.3|12766.3|12781.5|12776|12800|12792.5|12775|12765|92
1605091500000|2020-11-11 10:45:00|12782|12776.5|12772.5|12766.5|12782|12776.5|12769.5|12764|63
1605091800000|2020-11-11 10:50:00|12772|12767|12775.5|12769|12781|12774|12772|12766.5|79
1605092100000|2020-11-11 10:55:00|12776|12770|12774|12768.5|12781.5|12776|12774|12768.5|57
1605092400000|2020-11-11 11:00:00|12773.5|12767.5|12785.5|12780|12791|12785.5|12771|12766|119
1605092700000|2020-11-11 11:05:00|12786|12778.5|12777.5|12772|12786.5|12781|12777|12771.5|91
1605093000000|2020-11-11 11:10:00|12777|12771|12766|12761|12780.5|12775|12766|12761|41
1605093300000|2020-11-11 11:15:00|12765.5|12759.5|12777.5|12771.5|12780.5|12774|12764.5|12759.5|32
1605093600000|2020-11-11 11:20:00|12779|12772|12780|12774.5|12784.5|12778.5|12778|12771.5|12
1605093900000|2020-11-11 11:25:00|12779.5|12773.5|12782|12776.5|12782|12777|12778.5|12772.5|8
1605094200000|2020-11-11 11:30:00|12782.5|12777|12784.5|12779.5|12787.5|12782.5|12782.5|12777|29
1605094500000|2020-11-11 11:35:00|12784|12779|12787.5|12782.5|12790|12785|12779|12773.5|95
1605094800000|2020-11-11 11:40:00|12788|12783|12781.5|12776|12789|12783.5|12780|12774.5|85
1605095100000|2020-11-11 11:45:00|12782|12776.5|12778.5|12773|12782.5|12777.5|12776|12770.5|21
1605095400000|2020-11-11 11:50:00|12777.5|12772.5|12779.5|12774|12781|12775.5|12776|12770.5|4
1605095700000|2020-11-11 11:55:00|12780.5|12774.5|12782|12776.5|12782|12776.5|12776.5|12771|17
1605096000000|2020-11-11 12:00:00|12781|12776|12770.5|12765|12781|12776|12765.5|12760|35
1605096300000|2020-11-11 12:05:00|12771|12765.5|12761.5|12756.5|12772|12767|12761.5|12756.5|42
1605096600000|2020-11-11 12:10:00|12760.5|12756|12767.5|12762|12769|12763|12758|12753.5|142
1605096900000|2020-11-11 12:15:00|12768.5|12762.5|12776.5|12771|12776.5|12771|12768|12762.5|13
1605097200000|2020-11-11 12:20:00|12777|12771.5|12775.5|12770|12780|12774.5|12775.5|12769.5|11
1605097500000|2020-11-11 12:25:00|12776|12770.5|12777.5|12770.5|12780.5|12774.5|12774|12768.5|168
1605097800000|2020-11-11 12:30:00|12778|12770|12772|12766.5|12780|12774|12770.5|12766|56
1605098100000|2020-11-11 12:35:00|12773|12767|12770.5|12764.5|12775|12770|12768.5|12763.5|21
1605098400000|2020-11-11 12:40:00|12770|12765|12766.5|12761|12772|12765.5|12766.5|12761|32
1605098700000|2020-11-11 12:45:00|12767|12761.5|12768|12762.5|12769|12764|12763.5|12758.5|47
1605099000000|2020-11-11 12:50:00|12770|12763|12770.5|12765.5|12774|12768.5|12770|12763|25
1605099300000|2020-11-11 12:55:00|12770|12766.5|12774.5|12769|12775.5|12770|12770|12766|9
1605099600000|2020-11-11 13:00:00|12774|12769.5|12777|12771.5|12777|12771.5|12770|12764.5|16
1605099900000|2020-11-11 13:05:00|12776.5|12771|12778|12772|12784|12779|12774|12768.5|52
1605100200000|2020-11-11 13:10:00|12778.5|12771.5|12781.5|12776.5|12782.5|12777.5|12775.5|12770|14
1605100500000|2020-11-11 13:15:00|12782|12777|12777.5|12771.5|12782.5|12777.5|12773.5|12768.5|22
1605100800000|2020-11-11 13:20:00|12776.5|12771|12777|12771|12779|12774|12773|12768.5|46
1605101100000|2020-11-11 13:25:00|12776|12770.5|12770|12764.5|12776|12771|12768.5|12763.5|43
1605101400000|2020-11-11 13:30:00|12771|12764|12765.5|12761|12771|12765.5|12761|12756.5|54
1605101700000|2020-11-11 13:35:00|12765|12760|12765|12759.5|12769|12763.5|12764|12758.5|75
1605102000000|2020-11-11 13:40:00|12764|12759|12759|12754|12764|12759.5|12756|12750.5|75
1605102300000|2020-11-11 13:45:00|12759.5|12754.5|12755|12750|12759.5|12754.5|12755|12749.5|34
1605102600000|2020-11-11 13:50:00|12754.5|12749.5|12755.5|12749.5|12760|12754|12751|12746|57
1605102900000|2020-11-11 13:55:00|12754.5|12748.5|12760|12755|12760|12755|12751|12746|28
1605103200000|2020-11-11 14:00:00|12761|12755.5|12758|12752|12761|12756|12756.5|12751|23
1605103500000|2020-11-11 14:05:00|12757.5|12752.5|12752.5|12747.5|12757.5|12752.5|12746|12740.5|41
1605103800000|2020-11-11 14:10:00|12753.5|12748|12758.5|12753|12760|12755|12753.5|12747.5|19
1605104100000|2020-11-11 14:15:00|12758|12752.5|12751.5|12746|12764|12757.5|12750.5|12745|23
1605104400000|2020-11-11 14:20:00|12751|12744.5|12749|12744|12752.5|12748|12747|12742.5|46
1605104700000|2020-11-11 14:25:00|12749.5|12745|12749.5|12745|12750|12745|12744.5|12739|78
1605105000000|2020-11-11 14:30:00|12750.5|12744|12731.5|12726|12752.5|12747|12724|12719|456
1605105300000|2020-11-11 14:35:00|12731|12725.5|12729|12721.5|12738|12732.5|12724.5|12719.5|182
1605105600000|2020-11-11 14:40:00|12729.5|12720.5|12741|12736|12741.5|12736|12726|12720.5|205
1605105900000|2020-11-11 14:45:00|12742.5|12737.5|12735.5|12729.5|12745.5|12740|12731|12726|116
1605106200000|2020-11-11 14:50:00|12735|12729|12732.5|12726.5|12739.5|12734|12731.5|12726|57
1605106500000|2020-11-11 14:55:00|12732|12727|12721.5|12715.5|12735.5|12729.5|12717|12711.5|117
1605106800000|2020-11-11 15:00:00|12722.5|12716|12727.5|12722|12731|12726|12716.5|12711|113
1605107100000|2020-11-11 15:05:00|12728|12722.5|12739|12733|12742.5|12737.5|12728|12722.5|89
1605107400000|2020-11-11 15:10:00|12738.5|12732|12739.5|12734|12740|12734.5|12729.5|12724|66
1605107700000|2020-11-11 15:15:00|12738.5|12733.5|12733.5|12728.5|12747|12740.5|12724.5|12719|130
1605108000000|2020-11-11 15:20:00|12732.5|12727.5|12720|12713.5|12733|12727.5|12720|12713.5|108
1605108300000|2020-11-11 15:25:00|12719.5|12713|12734.5|12729|12736|12730|12718.5|12713|47
1605108600000|2020-11-11 15:30:00|12736|12730.5|12727|12721.5|12738.5|12732.5|12725|12719.5|103
1605108900000|2020-11-11 15:35:00|12727.5|12722|12725.5|12720|12735|12730|12722|12716.5|69
1605109200000|2020-11-11 15:40:00|12726|12719|12717|12711.5|12729|12723|12715.5|12710.5|73
1605109500000|2020-11-11 15:45:00|12718|12712.5|12714|12708.5|12723.5|12718|12713.5|12708.5|101
1605109800000|2020-11-11 15:50:00|12714.5|12709|12727|12721|12727.5|12721|12713|12707.5|50
1605110100000|2020-11-11 15:55:00|12729.5|12722|12736.5|12731|12739|12733.5|12728.5|12722|68
1605110400000|2020-11-11 16:00:00|12736|12730|12733.5|12727|12736.5|12731|12729|12723.5|34
1605110700000|2020-11-11 16:05:00|12733|12726.5|12727|12721.5|12735|12729.5|12725|12719.5|69
1605111000000|2020-11-11 16:10:00|12726|12720.5|12721.5|12716.5|12727.5|12722|12717|12712.5|86
1605111300000|2020-11-11 16:15:00|12722|12717|12728|12723|12729.5|12724|12722|12716.5|51
1605111600000|2020-11-11 16:20:00|12729|12723.5|12725.5|12720|12729.5|12723.5|12723|12717|48
1605111900000|2020-11-11 16:25:00|12726.5|12720.5|12737.5|12732|12740|12734.5|12726.5|12720.5|40
1605112200000|2020-11-11 16:30:00|12738.5|12732.5|12730|12724.5|12738.5|12733|12730|12724|37
1605112500000|2020-11-11 16:35:00|12729.5|12724|12711.5|12706|12730|12725|12711.5|12705|106
1605112800000|2020-11-11 16:40:00|12712|12707|12719|12713|12719.5|12713.5|12709.5|12704|78
1605113100000|2020-11-11 16:45:00|12718.5|12712.5|12729.5|12724|12730|12724.5|12718|12712|27
1605113400000|2020-11-11 16:50:00|12730|12724.5|12731|12725.5|12734|12728.5|12728.5|12722|32
1605113700000|2020-11-11 16:55:00|12731.5|12726|12737.5|12732|12737.5|12732.5|12731.5|12726|31
1605114000000|2020-11-11 17:00:00|12736|12730.5|12739.5|12734|12739.5|12734|12734|12729.5|30
1605114300000|2020-11-11 17:05:00|12740|12734.5|12751.5|12746.5|12753.5|12748|12739|12734|28
1605114600000|2020-11-11 17:10:00|12752|12747.5|12751.5|12746.5|12754|12748|12750|12745|34
1605114900000|2020-11-11 17:15:00|12752|12746|12747|12741|12753|12747.5|12744.5|12739|37
1605115200000|2020-11-11 17:20:00|12746.5|12741.5|12745.5|12739.5|12748|12743|12742.5|12736.5|7
1605115500000|2020-11-11 17:25:00|12745|12740|12746.5|12741|12749|12743.5|12744|12738.5|38
1605115800000|2020-11-11 17:30:00|12747.5|12741.5|12752.5|12747.5|12753|12748|12747.5|12741.5|12
1605116100000|2020-11-11 17:35:00|12752|12747|12753|12747.5|12755|12750|12751.5|12747|22
1605116400000|2020-11-11 17:40:00|12753.5|12748|12753.5|12747.5|12755|12749.5|12752.5|12747.5|20
1605116700000|2020-11-11 17:45:00|12753|12748|12756|12750.5|12758|12753|12753|12747.5|33
1605117000000|2020-11-11 17:50:00|12755.5|12750|12757.5|12752|12757.5|12752|12755|12750|8
1605117300000|2020-11-11 17:55:00|12756.5|12751.5|12758.5|12753|12758.5|12753|12754|12748.5|9
1605117600000|2020-11-11 18:00:00|12757.5|12753.5|12753.5|12747.5|12760|12755|12753.5|12747.5|40
1605117900000|2020-11-11 18:05:00|12752|12747|12753.5|12747.5|12754.5|12749|12749|12743.5|15
1605118200000|2020-11-11 18:10:00|12753|12747|12750.5|12745|12753.5|12748|12748|12742.5|10
1605118500000|2020-11-11 18:15:00|12750|12745.5|12759.5|12754.5|12759.5|12754.5|12750|12745.5|22
1605118800000|2020-11-11 18:20:00|12760|12753.5|12751.5|12745.5|12760|12755|12751.5|12745.5|29
1605119100000|2020-11-11 18:25:00|12751|12744.5|12750.5|12745|12751|12745|12746.5|12741|8
1605119400000|2020-11-11 18:30:00|12751.5|12745.5|12754|12749|12756.5|12751.5|12751|12745.5|14
1605119700000|2020-11-11 18:35:00|12753.5|12747.5|12763|12757.5|12763|12757.5|12753.5|12747.5|36
1605120000000|2020-11-11 18:40:00|12762.5|12758|12756.5|12751.5|12762.5|12758|12756|12750.5|14
1605120300000|2020-11-11 18:45:00|12757|12750.5|12750.5|12745|12757|12751.5|12750.5|12745|5
1605120600000|2020-11-11 18:50:00|12751|12744|12755|12749.5|12755|12749.5|12747.5|12742|14
1605120900000|2020-11-11 18:55:00|12754.5|12748|12750|12745|12756|12750.5|12747.5|12741.5|29
1605121200000|2020-11-11 19:00:00|12752|12744.5|12759|12754|12761|12755.5|12750|12744.5|25
1605121500000|2020-11-11 19:05:00|12758|12753.5|12757.5|12752.5|12761.5|12756|12757.5|12751.5|21
1605121800000|2020-11-11 19:10:00|12758|12749|12754.5|12749|12758.5|12753|12754.5|12748.5|10
1605122100000|2020-11-11 19:15:00|12754|12749.5|12757|12752.5|12757.5|12752.5|12754|12749.5|59
1605122400000|2020-11-11 19:20:00|12756.5|12752|12755.5|12750|12761|12755.5|12753|12748.5|49
1605122700000|2020-11-11 19:25:00|12756|12750.5|12747|12741.5|12757|12751|12745|12739.5|50
1605123000000|2020-11-11 19:30:00|12747.5|12742|12750|12744|12751.5|12746|12744.5|12739|55
1605123300000|2020-11-11 19:35:00|12749.5|12742.5|12744|12739|12751.5|12745.5|12743|12737.5|56
1605123600000|2020-11-11 19:40:00|12743.5|12737.5|12742.5|12737|12743.5|12738|12736.5|12731.5|106
1605123900000|2020-11-11 19:45:00|12741.5|12737.5|12730|12724.5|12743|12738|12726.5|12721|82
1605124200000|2020-11-11 19:50:00|12729.5|12723|12725.5|12720.5|12729.5|12724|12724.5|12718.5|33
1605124500000|2020-11-11 19:55:00|12725|12720|12724.5|12719|12735.5|12730|12724|12717.5|62
1605124800000|2020-11-11 20:00:00|12725.5|12719.5|12728|12722.5|12730|12724|12723.5|12717.5|16
1605125100000|2020-11-11 20:05:00|12727.5|12722|12731.5|12725|12731.5|12725|12723.5|12718.5|12
1605125400000|2020-11-11 20:10:00|12731|12725.5|12737.5|12732.5|12739|12734|12728|12722.5|50
1605125700000|2020-11-11 20:15:00|12737|12731.5|12743|12738|12743|12738|12731.5|12726.5|53
1605126000000|2020-11-11 20:20:00|12741.5|12737|12729.5|12723.5|12742|12737|12727|12722|44
1605126300000|2020-11-11 20:25:00|12730|12724|12725|12719|12732.5|12727|12725|12719|15
1605126600000|2020-11-11 20:30:00|12724.5|12719.5|12731.5|12725.5|12735.5|12730|12724|12718.5|29
1605126900000|2020-11-11 20:35:00|12731|12724.5|12740.5|12734.5|12741.5|12735.5|12728.5|12723|7
1605127200000|2020-11-11 20:40:00|12741.5|12735.5|12751.5|12745|12752.5|12745.5|12741|12735|21
1605127500000|2020-11-11 20:45:00|12751|12745.5|12753|12747|12754.5|12749.5|12748|12742|22
1605127800000|2020-11-11 20:50:00|12756|12747.5|12754|12747|12757.5|12750.5|12753|12746.5|35
1605128100000|2020-11-11 20:55:00|12753.5|12746|12762|12754.5|12762.5|12756.5|12747|12739|40
1605128400000|2020-11-11 21:00:00|12760.5|12753.5|12764|12756|12764|12756|12759.5|12753.5|29
1605128700000|2020-11-11 21:05:00|12763.5|12755.5|12759.5|12754|12764|12756|12758.5|12754|8
1605129000000|2020-11-11 21:10:00|12758.5|12754.5|12767|12749|12767.5|12758|12758|12748.8|16023608
1605129300000|2020-11-11 21:15:00|12767.3|12749.3|12767.6|12749.6|12768|12750|12766.5|12748.5|0
1605129600000|2020-11-11 21:20:00|12767.8|12749.8|12769.5|12751.5|12769.5|12751.5|12767.6|12749.6|0
1605129900000|2020-11-11 21:25:00|12769.7|12751.7|12769.4|12751.4|12769.7|12751.7|12768.2|12750.2|0
1605130200000|2020-11-11 21:30:00|12769.1|12751.1|12773.5|12755.5|12777.3|12759.3|12766.6|12748.6|0
1605130500000|2020-11-11 21:35:00|12772.3|12754.3|12776.7|12758.7|12777.3|12759.3|12771.7|12753.7|0
1605130800000|2020-11-11 21:40:00|12777.3|12759.3|12772|12754|12777.3|12759.3|12771.4|12753.4|0
1605131100000|2020-11-11 21:45:00|12771.4|12753.4|12773.9|12755.9|12773.9|12755.9|12768.9|12750.9|0
1605131400000|2020-11-11 21:50:00|12773.2|12755.2|12773.9|12755.9|12775.7|12757.7|12772|12754|0
1605131700000|2020-11-11 21:55:00|12772.6|12754.6|12768|12750|12772.6|12754.6|12766.4|12748.4|0
1605132000000|2020-11-11 22:00:00|12768.1|12750.1|12767.8|12749.8|12768.5|12750.5|12767.4|12749.4|0
1605132300000|2020-11-11 22:05:00|12767.9|12749.9|12767.7|12749.7|12768.1|12750.1|12767|12749|0
1605132600000|2020-11-11 22:10:00|12767.6|12749.6|12768.6|12750.6|12768.7|12750.7|12767.4|12749.4|0
1605132900000|2020-11-11 22:15:00|12769.6|12751.6|12769.7|12751.7|12770.4|12752.4|12768.9|12750.9|0
1605133200000|2020-11-11 22:20:00|12769.9|12751.9|12769.9|12751.9|12770|12752|12769.9|12751.9|0
1605133500000|2020-11-11 22:25:00|12769.8|12751.8|12769.8|12751.8|12770.5|12752.5|12769.4|12751.4|0
1605133800000|2020-11-11 22:30:00|12769.9|12751.9|12769.4|12751.4|12769.9|12751.9|12769.3|12751.3|0
1605134100000|2020-11-11 22:35:00|12769.5|12751.5|12769.3|12751.3|12769.8|12751.8|12769.3|12751.3|0
1605134400000|2020-11-11 22:40:00|12769.8|12751.8|12769.5|12751.5|12769.8|12751.8|12769.3|12751.3|0
1605134700000|2020-11-11 22:45:00|12769.4|12751.4|12769.6|12751.6|12769.7|12751.7|12768.7|12750.7|0
1605135000000|2020-11-11 22:50:00|12769.5|12751.5|12770.2|12752.2|12771.1|12753.1|12769.2|12751.2|0
1605135300000|2020-11-11 22:55:00|12770.4|12752.4|12771.1|12753.1|12771.1|12753.1|12769.7|12751.7|0
1605135600000|2020-11-11 23:00:00|12769.5|12751.5|12763.8|12745.8|12770.7|12752.7|12757.3|12739.3|0
1605135900000|2020-11-11 23:05:00|12763.5|12745.5|12757.9|12739.9|12764.1|12746.1|12756.9|12738.9|0
1605136200000|2020-11-11 23:10:00|12757.6|12739.6|12761.2|12743.2|12763.7|12745.7|12756.1|12738.1|0
1605136500000|2020-11-11 23:15:00|12761.5|12743.5|12759.9|12741.9|12763|12745|12758.6|12740.6|0
1605136800000|2020-11-11 23:20:00|12760.5|12742.5|12763.7|12745.7|12764.3|12746.3|12760.5|12742.5|0
1605137100000|2020-11-11 23:25:00|12764.6|12746.6|12763.4|12745.4|12764.9|12746.9|12761.8|12743.8|0
1605137400000|2020-11-11 23:30:00|12763.1|12745.1|12768|12750|12768|12750|12763.1|12745.1|0
1605137700000|2020-11-11 23:35:00|12767.7|12749.7|12768|12750|12768|12750|12767.4|12749.4|0
1605138000000|2020-11-11 23:40:00|12767.4|12749.4|12756.8|12738.8|12767.4|12749.4|12754.9|12736.9|0
1605138300000|2020-11-11 23:45:00|12755.8|12737.8|12759.6|12741.6|12760.6|12742.6|12753|12735|0
1605138600000|2020-11-11 23:50:00|12759.9|12741.9|12758.7|12740.7|12761.2|12743.2|12757.4|12739.4|0
1605138900000|2020-11-11 23:55:00|12758|12740|12754.3|12736.3|12759.9|12741.9|12752.1|12734.1|0
1605139200000|2020-11-12 00:00:00|12754|12736|12749.9|12731.9|12757.1|12739.1|12748.7|12730.7|0
1605139500000|2020-11-12 00:05:00|12750.5|12732.5|12755.5|12737.5|12756.2|12738.2|12749.3|12731.3|0
1605139800000|2020-11-12 00:10:00|12756.2|12738.2|12755.8|12737.8|12757.4|12739.4|12753|12735|0
1605140100000|2020-11-12 00:15:00|12754.9|12736.9|12749.6|12731.6|12756.2|12738.2|12748|12730|0
1605140400000|2020-11-12 00:20:00|12749.3|12731.3|12746.7|12728.7|12750.8|12732.8|12743.6|12725.6|0
1605140700000|2020-11-12 00:25:00|12746.4|12728.4|12752.5|12734.5|12753.1|12735.1|12746.4|12728.4|0
1605141000000|2020-11-12 00:30:00|12751.8|12733.8|12754.6|12736.6|12754.6|12736.6|12748.7|12730.7|0
1605141300000|2020-11-12 00:35:00|12754.2|12736.2|12759.1|12741.1|12762.9|12744.9|12753|12735|0
1605141600000|2020-11-12 00:40:00|12759.4|12741.4|12759.4|12741.4|12762.2|12744.2|12757.8|12739.8|0
1605141900000|2020-11-12 00:45:00|12759.1|12741.1|12762.2|12744.2|12762.9|12744.9|12754.1|12736.1|0
1605142200000|2020-11-12 00:50:00|12761.9|12743.9|12757.2|12739.2|12761.9|12743.9|12756.6|12738.6|0
1605142500000|2020-11-12 00:55:00|12757.5|12739.5|12749.7|12731.7|12757.5|12739.5|12746.3|12728.3|0
1605142800000|2020-11-12 01:00:00|12748.5|12730.5|12734.5|12724.5|12748.5|12736.5|12732|12724.5|54
1605143100000|2020-11-12 01:05:00|12728|12719.5|12733|12725.5|12734.5|12728|12718.5|12714|258
1605143400000|2020-11-12 01:10:00|12734|12729.5|12740|12733.5|12740.5|12734|12732.5|12723.5|68
1605143700000|2020-11-12 01:15:00|12739.5|12734|12744|12737.5|12744.5|12738.5|12731|12725|78
1605144000000|2020-11-12 01:20:00|12744.5|12738|12756|12750|12758|12752.5|12742|12735.5|108
1605144300000|2020-11-12 01:25:00|12754.5|12749.5|12751|12744.5|12757|12751.5|12749.5|12743|85
1605144600000|2020-11-12 01:30:00|12753.5|12745|12740|12734|12756|12750|12739.5|12732|104
1605144900000|2020-11-12 01:35:00|12741.5|12734.5|12722|12714.5|12744.5|12738.5|12720.5|12714.5|86
1605145200000|2020-11-12 01:40:00|12721.5|12715|12729.5|12722|12731|12724.5|12721.5|12715|64
1605145500000|2020-11-12 01:45:00|12730|12722.5|12733|12726.5|12738|12732|12727.5|12721.5|39
1605145800000|2020-11-12 01:50:00|12734|12727.5|12720|12714|12734|12728.5|12718|12711.5|39
1605146100000|2020-11-12 01:55:00|12721|12714.5|12725.5|12720|12729|12722.5|12720.5|12714.5|25
1605146400000|2020-11-12 02:00:00|12726|12720.5|12723|12717|12731.5|12726.5|12723|12716.5|69
1605146700000|2020-11-12 02:05:00|12722.5|12716.5|12711.5|12705|12724.5|12719|12707|12701|123
1605147000000|2020-11-12 02:10:00|12711|12706.5|12706.5|12700|12719.5|12713.5|12705.5|12699.5|43
1605147300000|2020-11-12 02:15:00|12707.5|12701|12703|12694|12712|12705.5|12703|12694|99
1605147600000|2020-11-12 02:20:00|12702.5|12694.5|12718|12711|12718.5|12712.5|12702.5|12694|33
1605147900000|2020-11-12 02:25:00|12716|12710.5|12711|12705.5|12719.5|12712.5|12710.5|12705.5|28
1605148200000|2020-11-12 02:30:00|12711.5|12706|12725.5|12718.5|12725.5|12718.5|12711.5|12706|37
1605148500000|2020-11-12 02:35:00|12723.5|12719|12723.5|12717|12727|12721.5|12722|12716|37
1605148800000|2020-11-12 02:40:00|12723|12718|12726|12720|12731.5|12725.5|12723|12718|90
1605149100000|2020-11-12 02:45:00|12725.5|12718|12727|12720.5|12731|12725.5|12717|12711.5|48
1605149400000|2020-11-12 02:50:00|12726|12720|12721|12715|12727|12721.5|12721|12715|25
1605149700000|2020-11-12 02:55:00|12720.5|12714.5|12728|12721.5|12728|12721.5|12717|12711|49
1605150000000|2020-11-12 03:00:00|12727.5|12722.5|12730.5|12724.5|12732.5|12726.5|12725|12719|58
1605150300000|2020-11-12 03:05:00|12731|12725|12723.5|12717|12733|12727|12722.5|12717|55
1605150600000|2020-11-12 03:10:00|12724|12718|12733.5|12727|12739|12732|12723.5|12718|167
1605150900000|2020-11-12 03:15:00|12735|12727.5|12731.5|12722|12740|12733.5|12731.3|12721.3|237
1605151200000|2020-11-12 03:20:00|12729.5|12722.5|12725|12718.5|12732.5|12727|12723|12716.5|133
1605151500000|2020-11-12 03:25:00|12722.5|12719|12725.5|12720|12728|12722.5|12720|12713|70
1605151800000|2020-11-12 03:30:00|12726|12720.5|12702|12696|12727.5|12722|12702|12696|238
1605152100000|2020-11-12 03:35:00|12702.5|12698|12697.5|12691.5|12709.5|12704|12691.5|12685|314
1605152400000|2020-11-12 03:40:00|12697|12690.5|12697|12690.5|12703.5|12698.5|12693.5|12688.5|354
1605152700000|2020-11-12 03:45:00|12703|12696.5|12712.3|12708.3|12712.3|12708.3|12689.6|12685.6|540636
1605153000000|2020-11-12 03:50:00|12712.5|12708.5|12725.4|12721.4|12730.4|12726.4|12711.2|12707.2|418500
1605153300000|2020-11-12 03:55:00|12726.2|12722.2|12693.1|12689.1|12726.2|12722.2|12693.1|12689.1|264900
1605153600000|2020-11-12 04:00:00|12692.2|12688.2|12704.8|12700.8|12719.1|12715.1|12692.2|12688.2|187875
1605153900000|2020-11-12 04:05:00|12705|12701|12688|12684|12705.1|12701.1|12683|12679|210150
1605154200000|2020-11-12 04:10:00|12687.6|12683.6|12681.8|12677.8|12690.7|12686.7|12678.5|12674.5|258975
1605154500000|2020-11-12 04:15:00|12680.8|12676.8|12688.5|12684.5|12696|12692|12674.8|12670.8|192750
1605154800000|2020-11-12 04:20:00|12687.8|12683.8|12685.1|12681.1|12694.8|12690.8|12680.8|12676.8|150150
1605155100000|2020-11-12 04:25:00|12685.3|12681.3|12691.7|12687.7|12694.4|12690.4|12678.7|12674.7|162000
1605155400000|2020-11-12 04:30:00|12691.6|12687.6|12690.3|12686.3|12703.9|12699.9|12689.1|12685.1|177225
1605155700000|2020-11-12 04:35:00|12692|12688|12682.7|12678.7|12693|12689|12681.4|12677.4|102375
1605156000000|2020-11-12 04:40:00|12682.8|12678.8|12695|12691|12695|12691|12676.4|12672.4|83550
1605156300000|2020-11-12 04:45:00|12695.1|12691.1|12694.2|12690.2|12698.7|12694.7|12690.2|12686.2|87000
1605156600000|2020-11-12 04:50:00|12694.1|12690.1|12677|12673|12696.5|12692.5|12675.9|12671.9|119475
1605156900000|2020-11-12 04:55:00|12676.9|12672.9|12669|12665|12677.1|12673.1|12665|12661|195075
1605157200000|2020-11-12 05:00:00|12668.3|12664.3|12663.7|12659.7|12675.7|12671.7|12659|12655|173700
1605157500000|2020-11-12 05:05:00|12663.4|12659.4|12664|12660|12673.6|12669.6|12663.4|12659.4|73275
1605157800000|2020-11-12 05:10:00|12664.4|12660.4|12666.2|12662.2|12667.1|12663.1|12656.4|12652.4|132450
1605158100000|2020-11-12 05:15:00|12666.4|12662.4|12670.3|12666.3|12673.5|12669.5|12658|12654|115650
1605158400000|2020-11-12 05:20:00|12670.1|12666.1|12680.5|12676.5|12680.5|12676.5|12668.8|12664.8|114525
1605158700000|2020-11-12 05:25:00|12680.7|12676.7|12682.9|12678.9|12684.1|12680.1|12671.1|12667.1|72525
1605159000000|2020-11-12 05:30:00|12682.5|12678.5|12685.5|12681.5|12687.9|12683.9|12677.2|12673.2|90900
1605159300000|2020-11-12 05:35:00|12685|12681|12683.8|12679.8|12694|12690|12680.2|12676.2|70575
1605159600000|2020-11-12 05:40:00|12683.5|12679.5|12676.8|12672.8|12687.8|12683.8|12676.8|12672.8|51450
1605159900000|2020-11-12 05:45:00|12676.6|12672.6|12676.8|12672.8|12680.3|12676.3|12669.7|12665.7|81750
1605160200000|2020-11-12 05:50:00|12676.3|12672.3|12676.1|12672.1|12678.3|12674.3|12671.5|12667.5|43800
1605160500000|2020-11-12 05:55:00|12675.6|12671.6|12691.1|12687.1|12691.5|12687.5|12671.3|12667.3|71550
1605160800000|2020-11-12 06:00:00|12690.1|12686.1|12691.3|12687.3|12698|12694|12686.5|12682.5|84525
1605161100000|2020-11-12 06:05:00|12691|12687|12697.2|12693.2|12700.6|12696.6|12689.6|12685.6|88575
1605161400000|2020-11-12 06:10:00|12697.3|12693.3|12690.5|12686.5|12698.2|12694.2|12690.5|12686.5|94950
1605161700000|2020-11-12 06:15:00|12690.4|12686.4|12683.7|12679.7|12691.4|12687.4|12681.3|12677.3|86775
1605162000000|2020-11-12 06:20:00|12683.3|12679.3|12678.7|12674.7|12689.2|12685.2|12677.5|12673.5|51825
1605162300000|2020-11-12 06:25:00|12678.6|12674.6|12687.5|12683.5|12688.7|12684.7|12677|12673|61650
1605162600000|2020-11-12 06:30:00|12687.8|12683.8|12686.3|12682.3|12691.5|12687.5|12684.8|12680.8|28575
1605162900000|2020-11-12 06:35:00|12686.2|12682.2|12689.4|12685.4|12690|12686|12680.9|12676.9|41400
1605163200000|2020-11-12 06:40:00|12689.2|12685.2|12690.5|12686.5|12691.7|12687.7|12686.9|12682.9|30525
1605163500000|2020-11-12 06:45:00|12690.7|12686.7|12673.4|12669.4|12693.1|12689.1|12671.1|12667.1|110775
1605163800000|2020-11-12 06:50:00|12673.2|12669.2|12679.6|12675.6|12681.9|12677.9|12657.8|12653.8|205275
1605164100000|2020-11-12 06:55:00|12678.9|12674.9|12698.9|12694.9|12699|12695|12671.4|12667.4|141750
1605164400000|2020-11-12 07:00:00|12702.1|12698.1|12703.5|12699.5|12720.6|12716.6|12693|12689|327750
1605164700000|2020-11-12 07:05:00|12703.3|12699.3|12702.1|12698.1|12707|12703|12693.6|12689.6|82125
1605165000000|2020-11-12 07:10:00|12702|12698|12705.8|12701.8|12709.1|12705.1|12700.6|12696.6|79425
1605165300000|2020-11-12 07:15:00|12707.2|12703.2|12689.9|12685.9|12710.8|12706.8|12689.8|12685.8|96225
1605165600000|2020-11-12 07:20:00|12687.2|12683.2|12694.7|12690.7|12697.2|12693.2|12687.2|12683.2|61200
1605165900000|2020-11-12 07:25:00|12695.1|12691.1|12701.1|12697.1|12703.8|12699.8|12694.8|12690.8|38700
1605166200000|2020-11-12 07:30:00|12701.2|12697.2|12684.9|12680.9|12707.2|12703.2|12672.9|12668.9|148950
1605166500000|2020-11-12 07:35:00|12685.6|12681.6|12682.9|12678.9|12690.5|12686.5|12677.5|12673.5|112575
1605166800000|2020-11-12 07:40:00|12682.8|12678.8|12687.1|12683.1|12697.1|12693.1|12678.5|12674.5|54600
1605167100000|2020-11-12 07:45:00|12686.8|12682.8|12666.7|12662.7|12687.2|12683.2|12658.4|12654.4|158325
1605167400000|2020-11-12 07:50:00|12667.9|12663.9|12651.7|12647.7|12672.5|12668.5|12646.5|12642.5|279975
1605167700000|2020-11-12 07:55:00|12650.8|12646.8|12649.8|12645.8|12659|12655|12637.3|12633.3|255825
1605168000000|2020-11-12 08:00:00|12647.8|12643.8|12660.8|12656.8|12664.6|12660.6|12645.9|12641.9|118350
1605168300000|2020-11-12 08:05:00|12662.1|12658.1|12643.3|12639.3|12663.2|12659.2|12643.3|12639.3|81825
1605168600000|2020-11-12 08:10:00|12642.5|12638.5|12635.2|12631.2|12649|12645|12628.7|12624.7|221925
1605168900000|2020-11-12 08:15:00|12636.6|12632.6|12661.6|12657.6|12665.7|12661.7|12632.1|12628.1|159975
1605169200000|2020-11-12 08:20:00|12661.4|12657.4|12658.9|12654.9|12670.8|12666.8|12653.1|12649.1|116850
1605169500000|2020-11-12 08:25:00|12659.1|12655.1|12689.4|12685.4|12698.5|12694.5|12656.7|12652.7|257700
1605169800000|2020-11-12 08:30:00|12690.8|12686.8|12700.6|12696.6|12703.1|12699.1|12689.8|12685.8|158700
1605170100000|2020-11-12 08:35:00|12700.5|12696.5|12693.5|12689.5|12700.5|12696.5|12683.6|12679.6|123375
1605170400000|2020-11-12 08:40:00|12692.2|12688.2|12686.7|12682.7|12708.3|12704.3|12683.3|12679.3|159450
1605170700000|2020-11-12 08:45:00|12687|12683|12680|12676|12690.8|12686.8|12675.4|12671.4|117000
1605171000000|2020-11-12 08:50:00|12680.2|12676.2|12671.5|12667.5|12687.3|12683.3|12671.4|12667.4|61050
1605171300000|2020-11-12 08:55:00|12672.5|12668.5|12675.2|12671.2|12686.5|12682.5|12672.5|12668.5|68625
1605171600000|2020-11-12 09:00:00|12675.8|12671.8|12656.9|12652.9|12677.2|12673.2|12646.6|12642.6|192900
1605171900000|2020-11-12 09:05:00|12657.8|12653.8|12662.6|12658.6|12667.3|12663.3|12643|12639|169650
1605172200000|2020-11-12 09:10:00|12662.2|12658.2|12655.2|12651.2|12662.2|12658.2|12647.2|12643.2|67050
1605172500000|2020-11-12 09:15:00|12655.1|12651.1|12671.6|12667.6|12671.9|12667.9|12651.9|12647.9|96525
1605172800000|2020-11-12 09:20:00|12671.8|12667.8|12665.8|12661.8|12680.9|12676.9|12662.8|12658.8|128175
1605173100000|2020-11-12 09:25:00|12666.3|12662.3|12686.4|12682.4|12689.1|12685.1|12666.3|12662.3|137475
1605173400000|2020-11-12 09:30:00|12685.7|12681.7|12682.5|12678.5|12693.4|12689.4|12677.7|12673.7|148425
1605173700000|2020-11-12 09:35:00|12682.4|12678.4|12693|12689|12693.6|12689.6|12679.6|12675.6|91425
1605174000000|2020-11-12 09:40:00|12693.6|12689.6|12695.6|12691.6|12696.8|12692.8|12689.8|12685.8|143100
1605174300000|2020-11-12 09:45:00|12695.8|12691.8|12702.3|12698.3|12708.2|12704.2|12695.8|12691.8|173475
1605174600000|2020-11-12 09:50:00|12702.1|12698.1|12695.6|12691.6|12702.2|12698.2|12695|12691|183450
1605174900000|2020-11-12 09:55:00|12695.3|12691.3|12695.1|12691.1|12701.9|12697.9|12693|12689|254850
1605175200000|2020-11-12 10:00:00|12697.3|12688.9|12697.3|12690.8|12734.3|12727.3|12693.3|12685.8|1196
1605175500000|2020-11-12 10:05:00|12697.8|12691.8|12729.3|12724.8|12736.3|12730.3|12696.8|12690.8|864
1605175800000|2020-11-12 10:10:00|12732.9|12714.9|12731|12713|12737.1|12719.1|12728.9|12710.9|10346044
1605176100000|2020-11-12 10:15:00|12731.3|12713.3|12732.9|12714.9|12734.2|12716.2|12727.2|12709.2|0
1605176400000|2020-11-12 10:20:00|12732.5|12714.5|12727.9|12709.9|12734.1|12716.1|12724.7|12706.7|0
1605176700000|2020-11-12 10:25:00|12728.5|12710.5|12726.7|12708.7|12729.1|12711.1|12722.6|12704.6|0
1605177000000|2020-11-12 10:30:00|12726.4|12708.4|12728.9|12710.9|12728.9|12710.9|12723.2|12705.2|0
1605177300000|2020-11-12 10:35:00|12728.6|12710.6|12733.3|12715.3|12734.5|12716.5|12726.4|12708.4|0
1605177600000|2020-11-12 10:40:00|12734.6|12724.6|12729.8|12721.3|12738.3|12730.8|12726.8|12720.8|73
1605177900000|2020-11-12 10:45:00|12734.3|12721.8|12739.8|12734.3|12741.3|12734.3|12729.8|12721.3|218
1605178200000|2020-11-12 10:50:00|12740.3|12733.3|12733.8|12725.3|12740.3|12733.3|12733.8|12725.3|38
1605178500000|2020-11-12 10:55:00|12729.3|12724.8|12718.8|12712.3|12730.3|12724.8|12718.8|12711.8|134
1605178800000|2020-11-12 11:00:00|12719.3|12712.8|12722.8|12716.8|12726.3|12720.8|12719.3|12712.3|122
1605179100000|2020-11-12 11:05:00|12722.3|12716.3|12716.8|12711.8|12726.3|12719.8|12716.8|12711.3|143
1605179400000|2020-11-12 11:10:00|12716.3|12711.3|12718.3|12712.3|12726.3|12721.8|12716.3|12710.8|142
1605179700000|2020-11-12 11:15:00|12717.8|12711.8|12714.3|12708.8|12721.8|12716.8|12713.3|12708.8|67
1605180000000|2020-11-12 11:20:00|12713.8|12708.3|12711.8|12705.8|12714.8|12708.8|12709.8|12705.3|112
1605180300000|2020-11-12 11:25:00|12711.3|12706.3|12703.8|12698.3|12711.8|12706.3|12703.3|12697.8|29
1605180600000|2020-11-12 11:30:00|12703.3|12697.8|12704.8|12698.8|12705.8|12700.3|12702.3|12696.8|34
1605180900000|2020-11-12 11:35:00|12705.8|12699.3|12702.8|12696.8|12707.8|12701.8|12702.3|12696.8|21
1605181200000|2020-11-12 11:40:00|12703.3|12697.3|12711.3|12705.8|12712.3|12706.8|12701.3|12696.3|63
1605181500000|2020-11-12 11:45:00|12711.8|12706.3|12713.3|12707.8|12714.8|12709.8|12709.3|12703.3|32
1605181800000|2020-11-12 11:50:00|12714.3|12708.3|12717.3|12712.3|12718.8|12713.8|12714.3|12708.3|27
1605182100000|2020-11-12 11:55:00|12716.8|12711.3|12701.8|12696.3|12717.3|12711.3|12699.8|12694.3|40
1605182400000|2020-11-12 12:00:00|12700.8|12695.8|12699.3|12693.8|12705.8|12700.8|12698.8|12693.8|51
1605182700000|2020-11-12 12:05:00|12699.8|12694.3|12685.3|12679.3|12700.3|12694.8|12681.3|12676.3|126
1605183000000|2020-11-12 12:10:00|12684.8|12678.3|12691.3|12685.8|12692.3|12686.8|12681.8|12676.8|31
1605183300000|2020-11-12 12:15:00|12691.8|12686.3|12685.3|12679.8|12697.3|12692.3|12685.3|12679.3|133
1605183600000|2020-11-12 12:20:00|12686.3|12681.3|12678.3|12672.8|12688.8|12682.8|12677.8|12672.3|53
1605183900000|2020-11-12 12:25:00|12678.8|12673.3|12695.3|12689.8|12695.3|12689.8|12676.8|12670.8|71
1605184200000|2020-11-12 12:30:00|12695.8|12690.3|12681.8|12676.3|12696.8|12691.3|12681.8|12675.8|137
1605184500000|2020-11-12 12:35:00|12682.3|12676.8|12684.3|12678.8|12685.8|12680.8|12682.3|12676.3|145
1605184800000|2020-11-12 12:40:00|12683.8|12678.3|12680.3|12675.3|12684.3|12679.3|12676.3|12671.3|146
1605185100000|2020-11-12 12:45:00|12681.8|12675.8|12677.3|12671.8|12681.8|12676.3|12676.8|12671.8|163
1605185400000|2020-11-12 12:50:00|12676.8|12670.8|12667.8|12661.8|12676.8|12670.8|12665.8|12661.3|194
1605185700000|2020-11-12 12:55:00|12667.3|12661.3|12659.3|12653.8|12668.8|12663.8|12657.3|12652.3|142
1605186000000|2020-11-12 13:00:00|12659.8|12654.3|12659.3|12654.3|12660.8|12655.3|12656.8|12650.8|185
1605186300000|2020-11-12 13:05:00|12660.3|12654.8|12659.3|12653.3|12660.8|12655.3|12656.3|12651.8|115
1605186600000|2020-11-12 13:10:00|12658.8|12653.8|12652.3|12647.3|12661.8|12654.3|12651.8|12646.3|49
1605186900000|2020-11-12 13:15:00|12652.8|12647.8|12663.3|12657.8|12666.8|12661.3|12652.8|12647.8|58
1605187200000|2020-11-12 13:20:00|12662.8|12658.3|12666.8|12661.3|12666.8|12661.3|12658.8|12653.8|19
1605187500000|2020-11-12 13:25:00|12667.3|12661.8|12676.3|12670.3|12676.3|12670.8|12665.3|12660.3|36
1605187800000|2020-11-12 13:30:00|12677.3|12670.8|12686.8|12681.3|12687.3|12682.3|12671.8|12666.3|83
1605188100000|2020-11-12 13:35:00|12687.3|12681.8|12688.3|12682.8|12689.3|12684.8|12681.3|12675.8|68
1605188400000|2020-11-12 13:40:00|12688.8|12683.3|12712.8|12707.8|12712.8|12707.8|12686.8|12681.8|132
1605188700000|2020-11-12 13:45:00|12712.3|12706.3|12700.3|12694.3|12719.3|12714.3|12699.8|12694.3|129
1605189000000|2020-11-12 13:50:00|12701.3|12695.3|12693.3|12687.3|12701.3|12695.8|12689.3|12684.3|50
1605189300000|2020-11-12 13:55:00|12693.8|12687.8|12706.8|12700.8|12707.3|12702.3|12691.3|12686.3|53
1605189600000|2020-11-12 14:00:00|12707.3|12701.3|12694.8|12689.3|12709.8|12704.3|12691.8|12685.8|54
1605189900000|2020-11-12 14:05:00|12694.3|12688.3|12685.8|12681.3|12694.3|12688.3|12683.8|12678.8|33
1605190200000|2020-11-12 14:10:00|12685.3|12680.3|12695.3|12689.8|12697.8|12692.8|12685.3|12679.8|40
1605190500000|2020-11-12 14:15:00|12694.3|12689.3|12692.3|12687.3|12696.3|12691.3|12690.3|12685.3|41
1605190800000|2020-11-12 14:20:00|12692.8|12685.8|12695.8|12690.8|12697.8|12693.3|12691.3|12685.8|60
1605191100000|2020-11-12 14:25:00|12696.3|12689.8|12689.8|12683.8|12696.3|12689.8|12687.3|12682.8|22
1605191400000|2020-11-12 14:30:00|12688.8|12682.8|12681.3|12675.3|12690.8|12684.8|12664.3|12658.8|262
1605191700000|2020-11-12 14:35:00|12680.8|12676.3|12682.3|12677.3|12690.8|12685.3|12678.8|12672.8|216
1605192000000|2020-11-12 14:40:00|12681.3|12676.8|12680.3|12674.8|12682.3|12677.3|12664.8|12659.8|339
1605192300000|2020-11-12 14:45:00|12681.3|12675.3|12661.8|12656.3|12681.3|12676.3|12661.8|12656.3|116
1605192600000|2020-11-12 14:50:00|12662.3|12656.8|12669.3|12663.8|12672.3|12666.8|12656.8|12651.8|355
1605192900000|2020-11-12 14:55:00|12668.8|12662.3|12668.3|12662.3|12670.8|12665.8|12659.8|12654.3|240
1605193200000|2020-11-12 15:00:00|12667.8|12661.8|12681.3|12675.8|12682.8|12677.8|12663.8|12658.8|299
1605193500000|2020-11-12 15:05:00|12682.3|12676.3|12685.3|12680.3|12686.8|12681.3|12678.3|12672.3|83
1605193800000|2020-11-12 15:10:00|12685.8|12679.8|12695.3|12689.8|12696.3|12690.8|12684.3|12679.3|85
1605194100000|2020-11-12 15:15:00|12696.3|12690.3|12690.8|12684.8|12697.8|12692.3|12688.3|12683.8|203
1605194400000|2020-11-12 15:20:00|12691.3|12685.3|12676.3|12670.8|12693.3|12687.8|12674.8|12669.8|63
1605194700000|2020-11-12 15:25:00|12677.3|12671.3|12675.3|12670.3|12681.3|12675.8|12668.8|12663.8|49
1605195000000|2020-11-12 15:30:00|12675.8|12670.8|12682.3|12676.8|12685.8|12680.3|12674.3|12668.8|58
1605195300000|2020-11-12 15:35:00|12681.8|12675.8|12682.8|12677.3|12686.3|12680.8|12677.8|12672.3|49
1605195600000|2020-11-12 15:40:00|12682.3|12675.8|12692.3|12686.8|12692.8|12687.3|12680.8|12675.8|77
1605195900000|2020-11-12 15:45:00|12691.8|12686.3|12684.3|12679.3|12692.3|12686.8|12680.8|12675.3|65
1605196200000|2020-11-12 15:50:00|12685.3|12679.8|12684.8|12679.8|12690.3|12684.8|12682.8|12677.3|101
1605196500000|2020-11-12 15:55:00|12685.8|12680.3|12678.3|12672.3|12688.8|12683.3|12675.8|12670.8|219
1605196800000|2020-11-12 16:00:00|12677.8|12671.8|12681.8|12675.8|12682.8|12677.8|12675.8|12670.3|41
1605197100000|2020-11-12 16:05:00|12681.3|12674.8|12677.3|12672.3|12686.8|12681.3|12674.8|12669.8|30
1605197400000|2020-11-12 16:10:00|12678.3|12672.8|12678.3|12673.8|12686.3|12681.3|12673.8|12668.3|110
1605197700000|2020-11-12 16:15:00|12678.8|12674.3|12678.8|12673.8|12680.3|12675.3|12676.3|12671.3|63
1605198000000|2020-11-12 16:20:00|12680.3|12674.3|12676.3|12671.8|12680.8|12675.8|12673.8|12668.8|131
1605198300000|2020-11-12 16:25:00|12676.8|12671.3|12678.3|12673.3|12678.8|12673.8|12671.3|12665.3|172
1605198600000|2020-11-12 16:30:00|12677.8|12672.8|12678.3|12672.3|12687.8|12682.3|12674.3|12669.3|310
1605198900000|2020-11-12 16:35:00|12679.3|12672.8|12673.3|12667.8|12681.8|12676.8|12672.3|12666.8|99
1605199200000|2020-11-12 16:40:00|12671.8|12667.3|12662.3|12656.8|12673.8|12667.8|12661.8|12656.3|193
1605199500000|2020-11-12 16:45:00|12661.8|12656.3|12662.8|12656.8|12669.8|12664.8|12661.8|12656.3|17
1605199800000|2020-11-12 16:50:00|12662.3|12657.3|12666.3|12660.8|12670.8|12665.8|12662.3|12657.3|15
1605200100000|2020-11-12 16:55:00|12666.8|12661.8|12664.3|12658.8|12667.3|12661.8|12662.8|12657.3|12
1605200400000|2020-11-12 17:00:00|12663.8|12658.3|12666.8|12660.8|12666.8|12660.8|12660.8|12655.8|29
1605200700000|2020-11-12 17:05:00|12666.3|12661.3|12667.8|12662.3|12670.8|12665.8|12665.3|12659.8|50
1605201000000|2020-11-12 17:10:00|12668.3|12662.8|12670.8|12664.8|12672.8|12667.3|12665.8|12660.8|44
1605201300000|2020-11-12 17:15:00|12670.3|12663.8|12666.8|12660.8|12670.8|12664.8|12665.3|12659.8|11
1605201600000|2020-11-12 17:20:00|12667.8|12661.3|12667.3|12661.8|12670.8|12665.8|12667.3|12661.3|14
1605201900000|2020-11-12 17:25:00|12666.8|12660.8|12652.8|12646.8|12667.3|12661.3|12650.8|12646.3|143
1605202200000|2020-11-12 17:30:00|12651.8|12645.3|12656.3|12650.8|12660.8|12655.8|12651.8|12645.3|30
1605202500000|2020-11-12 17:35:00|12656.8|12651.3|12648.8|12643.8|12659.3|12653.8|12647.8|12643.3|104
1605202800000|2020-11-12 17:40:00|12648.3|12643.3|12642.3|12636.8|12649.8|12644.3|12639.8|12634.3|121
1605203100000|2020-11-12 17:45:00|12642.8|12637.3|12627.8|12622.3|12642.8|12637.8|12626.8|12621.3|103
1605203400000|2020-11-12 17:50:00|12628.8|12622.8|12631.8|12626.3|12634.3|12628.8|12620.8|12615.3|80
1605203700000|2020-11-12 17:55:00|12632.8|12626.8|12634.3|12628.3|12634.8|12629.3|12627.8|12622.3|65
1605204000000|2020-11-12 18:00:00|12633.8|12627.3|12629.8|12623.8|12634.3|12628.3|12623.8|12618.8|101
1605204300000|2020-11-12 18:05:00|12629.3|12624.3|12626.3|12621.3|12630.3|12624.8|12620.3|12615.8|136
1605204600000|2020-11-12 18:10:00|12626.8|12619.8|12623.8|12618.3|12626.8|12620.3|12610.8|12606.3|81
1605204900000|2020-11-12 18:15:00|12623.3|12617.8|12621.3|12613.3|12623.8|12617.8|12609.8|12604.3|239
1605205200000|2020-11-12 18:20:00|12624.3|12612.8|12612.8|12606.8|12625.8|12619.3|12612.8|12606.8|107
1605205500000|2020-11-12 18:25:00|12611.3|12605.8|12615.8|12609.8|12622.3|12617.3|12609.3|12603.8|206
1605205800000|2020-11-12 18:30:00|12614.8|12608.8|12624.3|12618.3|12626.3|12620.8|12608.3|12602.8|60
1605206100000|2020-11-12 18:35:00|12623.3|12618.8|12630.8|12624.8|12632.8|12627.3|12621.8|12616.3|48
1605206400000|2020-11-12 18:40:00|12629.8|12624.3|12624.8|12618.8|12634.3|12629.3|12623.8|12617.8|57
1605206700000|2020-11-12 18:45:00|12625.3|12619.3|12626.3|12620.3|12631.8|12625.3|12621.8|12616.3|66
1605207000000|2020-11-12 18:50:00|12625.8|12619.3|12637.3|12631.8|12637.3|12632.3|12623.8|12617.8|48
1605207300000|2020-11-12 18:55:00|12637.8|12632.3|12643.3|12637.8|12643.3|12637.8|12636.3|12630.3|54
1605207600000|2020-11-12 19:00:00|12643.8|12638.3|12649.8|12644.3|12649.8|12644.3|12641.3|12635.8|88
1605207900000|2020-11-12 19:05:00|12650.3|12644.8|12631.3|12625.3|12650.3|12645.3|12630.8|12625.3|44
1605208200000|2020-11-12 19:10:00|12631.8|12625.8|12622.8|12616.8|12634.8|12629.3|12621.3|12615.8|14
1605208500000|2020-11-12 19:15:00|12622.3|12615.8|12615.8|12609.3|12623.8|12617.8|12614.3|12608.8|32
1605208800000|2020-11-12 19:20:00|12616.3|12610.3|12620.3|12614.3|12627.3|12621.3|12612.8|12607.3|39
1605209100000|2020-11-12 19:25:00|12620.8|12613.3|12618.8|12612.8|12626.8|12620.8|12617.8|12611.8|17
1605209400000|2020-11-12 19:30:00|12618.3|12611.8|12623.3|12617.8|12633.8|12626.8|12614.3|12608.8|144
1605209700000|2020-11-12 19:35:00|12622.8|12617.3|12618.8|12613.3|12628.3|12622.3|12616.3|12610.8|56
1605210000000|2020-11-12 19:40:00|12620.8|12614.3|12608.8|12602.8|12620.8|12614.3|12605.8|12600.3|45
1605210300000|2020-11-12 19:45:00|12608.3|12601.8|12612.8|12607.3|12613.8|12607.8|12604.8|12599.3|64
1605210600000|2020-11-12 19:50:00|12612.3|12606.8|12606.3|12600.3|12615.8|12610.3|12603.8|12598.8|46
1605210900000|2020-11-12 19:55:00|12605.8|12600.8|12599.3|12593.8|12608.8|12602.8|12598.8|12593.8|64
1605211200000|2020-11-12 20:00:00|12598.8|12594.3|12592.8|12587.3|12604.3|12598.8|12591.8|12586.3|37
1605211500000|2020-11-12 20:05:00|12592.3|12586.8|12597.3|12591.8|12598.8|12592.8|12590.8|12586.3|41
1605211800000|2020-11-12 20:10:00|12597.8|12592.3|12602.3|12596.3|12605.8|12600.3|12596.3|12590.8|38
1605212100000|2020-11-12 20:15:00|12601.8|12596.8|12606.8|12601.3|12609.3|12603.3|12598.3|12593.3|81
1605212400000|2020-11-12 20:20:00|12607.3|12601.8|12605.8|12600.3|12609.8|12604.3|12603.3|12598.3|52
1605212700000|2020-11-12 20:25:00|12605.3|12599.8|12594.3|12588.3|12609.8|12604.3|12594.3|12588.3|61
1605213000000|2020-11-12 20:30:00|12593.8|12588.8|12597.3|12591.3|12598.8|12593.3|12590.8|12586.3|50
1605213300000|2020-11-12 20:35:00|12596.8|12588.8|12604.8|12598.3|12604.8|12599.3|12591.3|12586.3|47
1605213600000|2020-11-12 20:40:00|12604.3|12597.8|12603.8|12597.8|12607.3|12601.3|12599.8|12593.3|45
1605213900000|2020-11-12 20:45:00|12604.3|12598.3|12604.3|12596.3|12610.8|12604.3|12596.3|12590.3|53
1605214200000|2020-11-12 20:50:00|12604.8|12596.8|12612.8|12605.8|12615.8|12608.8|12604.8|12596.8|37
1605214500000|2020-11-12 20:55:00|12613.3|12605.3|12614.8|12604.8|12614.8|12609.3|12606.3|12600.8|59
1605214800000|2020-11-12 21:00:00|12614.3|12604.3|12624.8|12615.3|12627.8|12621.8|12614.3|12604.3|29
1605215100000|2020-11-12 21:05:00|12625.3|12615.6|12627.8|12620.8|12628.8|12623.3|12625.3|12615.6|23
1605215400000|2020-11-12 21:10:00|12625.6|12620.3|12634.7|12616.7|12635.6|12623.3|12625.3|12615.3|10395258
1605215700000|2020-11-12 21:15:00|12634.8|12616.8|12632.3|12614.3|12635|12617|12631.8|12613.8|0
1605216000000|2020-11-12 21:20:00|12632|12614|12633|12615|12633.5|12615.5|12631.8|12613.8|0
1605216300000|2020-11-12 21:25:00|12632.9|12614.9|12635.6|12617.6|12636.6|12618.6|12632.7|12614.7|0
1605216600000|2020-11-12 21:30:00|12636.2|12618.2|12645.9|12627.9|12654.6|12636.6|12633|12615|0
1605216900000|2020-11-12 21:35:00|12645.2|12627.2|12640.2|12622.2|12650.9|12632.9|12639|12621|0
1605217200000|2020-11-12 21:40:00|12640.8|12622.8|12634|12616|12646.5|12628.5|12632.7|12614.7|0
1605217500000|2020-11-12 21:45:00|12633.3|12615.3|12636.5|12618.5|12637.1|12619.1|12631.4|12613.4|0
1605217800000|2020-11-12 21:50:00|12637.1|12619.1|12638.3|12620.3|12639.6|12621.6|12636.5|12618.5|0
1605218100000|2020-11-12 21:55:00|12637.7|12619.7|12635.5|12617.5|12639|12621|12633.3|12615.3|0
1605218400000|2020-11-12 22:00:00|12635.4|12617.4|12634.2|12616.2|12635.8|12617.8|12633.9|12615.9|0
1605218700000|2020-11-12 22:05:00|12634.4|12616.4|12635|12617|12635.1|12617.1|12634|12616|0
1605219000000|2020-11-12 22:10:00|12634.9|12616.9|12634.8|12616.8|12634.9|12616.9|12634.8|12616.8|0
1605219300000|2020-11-12 22:15:00|12635|12617|12634.6|12616.6|12635.1|12617.1|12634.5|12616.5|0
1605219600000|2020-11-12 22:20:00|12634.9|12616.9|12634.5|12616.5|12634.9|12616.9|12634.3|12616.3|0
1605219900000|2020-11-12 22:25:00|12634.4|12616.4|12634|12616|12634.4|12616.4|12634|12616|0
1605220200000|2020-11-12 22:30:00|12634.2|12616.2|12634.2|12616.2|12634.3|12616.3|12633.6|12615.6|0
1605220500000|2020-11-12 22:35:00|12634.4|12616.4|12633.7|12615.7|12634.7|12616.7|12633.6|12615.6|0
1605220800000|2020-11-12 22:40:00|12634.1|12616.1|12634.2|12616.2|12634.3|12616.3|12633.3|12615.3|0
1605221100000|2020-11-12 22:45:00|12634.3|12616.3|12634.3|12616.3|12634.3|12616.3|12634.2|12616.2|0
1605221400000|2020-11-12 22:50:00|12634.5|12616.5|12634.5|12616.5|12634.5|12616.5|12634.4|12616.4|0
1605221700000|2020-11-12 22:55:00|12635.5|12617.5|12635.6|12617.6|12636.8|12618.8|12635.2|12617.2|0
1605222000000|2020-11-12 23:00:00|12633.4|12615.4|12634.3|12616.3|12635.9|12617.9|12627.8|12609.8|0
1605222300000|2020-11-12 23:05:00|12634.6|12616.6|12635|12617|12638.1|12620.1|12634.3|12616.3|0
1605222600000|2020-11-12 23:10:00|12635.3|12617.3|12626.2|12608.2|12635.6|12617.6|12625.3|12607.3|0
1605222900000|2020-11-12 23:15:00|12626.5|12608.5|12625.5|12607.5|12627.5|12609.5|12621.2|12603.2|0
1605223200000|2020-11-12 23:20:00|12626.1|12608.1|12626.8|12608.8|12628.3|12610.3|12625.5|12607.5|0
1605223500000|2020-11-12 23:25:00|12627.1|12609.1|12629.9|12611.9|12631.8|12613.8|12627.1|12609.1|0
1605223800000|2020-11-12 23:30:00|12631.2|12613.2|12633|12615|12633.7|12615.7|12629.3|12611.3|0
1605224100000|2020-11-12 23:35:00|12633.3|12615.3|12624.9|12606.9|12634.9|12616.9|12623.6|12605.6|0
1605224400000|2020-11-12 23:40:00|12625.5|12607.5|12630.8|12612.8|12631.2|12613.2|12624.9|12606.9|0
1605224700000|2020-11-12 23:45:00|12630.5|12612.5|12630.5|12612.5|12634.3|12616.3|12629.9|12611.9|0
1605225000000|2020-11-12 23:50:00|12631.2|12613.2|12626.5|12608.5|12631.2|12613.2|12624.3|12606.3|0
1605225300000|2020-11-12 23:55:00|12628.3|12610.3|12624|12606|12629|12611|12621.5|12603.5|0
1605225600000|2020-11-13 00:00:00|12624.9|12606.9|12626.8|12608.8|12629.6|12611.6|12622.1|12604.1|0
1605225900000|2020-11-13 00:05:00|12627.1|12609.1|12631.1|12613.1|12632.4|12614.4|12625.5|12607.5|0
1605226200000|2020-11-13 00:10:00|12631.4|12613.4|12635.5|12617.5|12635.5|12617.5|12629.9|12611.9|0
1605226500000|2020-11-13 00:15:00|12635.8|12617.8|12629.3|12611.3|12636.2|12618.2|12628.7|12610.7|0
1605226800000|2020-11-13 00:20:00|12629.6|12611.6|12634.9|12616.9|12634.9|12616.9|12629.3|12611.3|0
1605227100000|2020-11-13 00:25:00|12635.2|12617.2|12634.3|12616.3|12635.5|12617.5|12633|12615|0
1605227400000|2020-11-13 00:30:00|12633.7|12615.7|12629.9|12611.9|12634.9|12616.9|12629.9|12611.9|0
1605227700000|2020-11-13 00:35:00|12630.5|12612.5|12622.4|12604.4|12630.5|12612.5|12619.9|12601.9|0
1605228000000|2020-11-13 00:40:00|12621.8|12603.8|12617.4|12599.4|12623.7|12605.7|12617.4|12599.4|0
1605228300000|2020-11-13 00:45:00|12618|12600|12613.7|12595.7|12619.3|12601.3|12611.8|12593.8|0
1605228600000|2020-11-13 00:50:00|12613.4|12595.4|12611.8|12593.8|12614.6|12596.6|12611.8|12593.8|0
1605228900000|2020-11-13 00:55:00|12612.1|12594.1|12608.7|12590.7|12616.5|12598.5|12608.1|12590.1|0
1605229200000|2020-11-13 01:00:00|12608.4|12590.4|12610.6|12603.1|12625.6|12618.6|12608.1|12590.1|156
1605229500000|2020-11-13 01:05:00|12615.4|12606.1|12611.6|12604.1|12618.1|12613.1|12605.6|12597.1|179
1605229800000|2020-11-13 01:10:00|12612.6|12604.6|12627.1|12620.6|12627.1|12622.1|12610.6|12604.1|111
1605230100000|2020-11-13 01:15:00|12627.6|12621.1|12623.1|12617.1|12631.6|12625.6|12619.6|12614.1|131
1605230400000|2020-11-13 01:20:00|12624.1|12617.6|12616.6|12609.6|12624.1|12618.1|12611.1|12604.6|133
1605230700000|2020-11-13 01:25:00|12617.1|12610.1|12624.1|12618.1|12628.1|12621.6|12616.6|12610.1|51
1605231000000|2020-11-13 01:30:00|12623.1|12617.1|12622.6|12616.1|12623.6|12618.6|12608.1|12603.1|287
1605231300000|2020-11-13 01:35:00|12620.1|12615.6|12623.1|12616.6|12625.6|12620.1|12615.1|12608.6|195
1605231600000|2020-11-13 01:40:00|12623.6|12617.1|12624.1|12618.1|12629.6|12624.1|12622.1|12615.6|65
1605231900000|2020-11-13 01:45:00|12623.6|12617.1|12630.6|12624.1|12633.1|12627.1|12623.6|12617.1|73
1605232200000|2020-11-13 01:50:00|12630.4|12623.6|12623.6|12617.1|12630.6|12625.1|12620.1|12614.1|121
1605232500000|2020-11-13 01:55:00|12623.1|12617.6|12632.6|12626.1|12633.1|12626.6|12618.6|12612.6|186
1605232800000|2020-11-13 02:00:00|12632.1|12625.6|12625.1|12617.1|12632.6|12627.1|12623.6|12617.1|49
1605233100000|2020-11-13 02:05:00|12624.6|12617.6|12624.6|12617.6|12628.1|12621.6|12620.1|12614.1|60
1605233400000|2020-11-13 02:10:00|12623.6|12617.1|12631.6|12626.1|12631.6|12626.1|12621.1|12615.1|76
1605233700000|2020-11-13 02:15:00|12632.1|12625.6|12637.1|12631.1|12639.6|12635.1|12630.1|12624.1|84
1605234000000|2020-11-13 02:20:00|12637.6|12631.6|12630.1|12624.1|12637.6|12632.1|12629.1|12623.6|54
1605234300000|2020-11-13 02:25:00|12630.6|12624.6|12633.6|12628.1|12635.1|12629.6|12626.6|12620.1|28
1605234600000|2020-11-13 02:30:00|12634.6|12627.1|12640.6|12635.1|12640.6|12635.6|12626.1|12619.6|106
1605234900000|2020-11-13 02:35:00|12640.1|12635.6|12640.1|12634.6|12643.1|12637.6|12638.1|12632.1|60
1605235200000|2020-11-13 02:40:00|12640.6|12635.1|12643.1|12637.1|12645.6|12639.6|12640.6|12635.1|97
1605235500000|2020-11-13 02:45:00|12644.1|12637.4|12641.1|12634.6|12648.6|12641.1|12639.1|12633.6|186
1605235800000|2020-11-13 02:50:00|12641.6|12636.1|12648.1|12642.1|12650.6|12645.6|12638.1|12632.6|90
1605236100000|2020-11-13 02:55:00|12649.1|12643.1|12648.1|12642.1|12655.1|12649.6|12646.6|12641.1|67
1605236400000|2020-11-13 03:00:00|12648.6|12644.6|12655.6|12649.6|12657.1|12651.6|12647.6|12642.1|48
1605236700000|2020-11-13 03:05:00|12656.1|12650.6|12657.1|12651.6|12661.1|12656.1|12654.1|12648.6|101
1605237000000|2020-11-13 03:10:00|12657.6|12652.1|12651.6|12646.1|12659.6|12654.1|12649.6|12644.1|100
1605237300000|2020-11-13 03:15:00|12652.1|12647.1|12654.1|12648.6|12661.6|12656.6|12651.6|12647.1|248
1605237600000|2020-11-13 03:20:00|12654.6|12649.1|12654.6|12649.6|12655.6|12650.1|12650.6|12645.6|132
1605237900000|2020-11-13 03:25:00|12653.6|12650.1|12654.6|12648.6|12655.1|12650.1|12648.6|12642.6|123
1605238200000|2020-11-13 03:30:00|12653.6|12649.1|12634.6|12629.1|12653.6|12649.1|12634.6|12628.6|185
1605238500000|2020-11-13 03:35:00|12635.1|12629.6|12642.1|12636.1|12645.1|12639.1|12635.1|12628.6|215
1605238800000|2020-11-13 03:40:00|12643.6|12636.6|12639.1|12632.6|12645.1|12639.6|12634.1|12628.6|121
1605239100000|2020-11-13 03:45:00|12646.1|12639.6|12634.8|12630.8|12649.1|12643.1|12616.3|12612.3|491685
1605239400000|2020-11-13 03:50:00|12633.1|12629.1|12623.2|12619.2|12636.9|12632.9|12621.2|12617.2|259125
1605239700000|2020-11-13 03:55:00|12622.5|12618.5|12623.2|12619.2|12625.3|12621.3|12612|12608|185175
1605240000000|2020-11-13 04:00:00|12623.4|12619.4|12622.9|12618.9|12627.7|12623.7|12616.2|12612.2|124050
1605240300000|2020-11-13 04:05:00|12623.9|12619.9|12618.1|12614.1|12625|12621|12608.7|12604.7|158325
1605240600000|2020-11-13 04:10:00|12617.9|12613.9|12622.1|12618.1|12623.5|12619.5|12610.6|12606.6|121650
1605240900000|2020-11-13 04:15:00|12622.3|12618.3|12625|12621|12634.2|12630.2|12614.9|12610.9|190425
1605241200000|2020-11-13 04:20:00|12624.7|12620.7|12628.1|12624.1|12632.9|12628.9|12620.6|12616.6|77325
1605241500000|2020-11-13 04:25:00|12628.2|12624.2|12635.6|12631.6|12638.2|12634.2|12628.2|12624.2|102450
1605241800000|2020-11-13 04:30:00|12635.1|12631.1|12640|12636|12647.2|12643.2|12626.8|12622.8|179925
1605242100000|2020-11-13 04:35:00|12641.1|12637.1|12642.3|12638.3|12652|12648|12641.1|12637.1|135375
1605242400000|2020-11-13 04:40:00|12641.9|12637.9|12642.2|12638.2|12643.5|12639.5|12633.7|12629.7|92325
1605242700000|2020-11-13 04:45:00|12642.3|12638.3|12662.8|12658.8|12671.1|12667.1|12641.7|12637.7|279150
1605243000000|2020-11-13 04:50:00|12662.5|12658.5|12723.6|12719.6|12724.4|12720.4|12659.9|12655.9|412050
1605243300000|2020-11-13 04:55:00|12732.2|12728.2|12716.7|12712.7|12735.7|12731.7|12706.1|12702.1|389775
1605243600000|2020-11-13 05:00:00|12717.4|12713.4|12711.6|12707.6|12722.2|12718.2|12700.3|12696.3|179175
1605243900000|2020-11-13 05:05:00|12711.2|12707.2|12706.8|12702.8|12713.4|12709.4|12696.5|12692.5|104400
1605244200000|2020-11-13 05:10:00|12708.1|12704.1|12698.2|12694.2|12708.5|12704.5|12694.9|12690.9|125400
1605244500000|2020-11-13 05:15:00|12699.1|12695.1|12707.9|12703.9|12718.3|12714.3|12694.6|12690.6|129075
1605244800000|2020-11-13 05:20:00|12706.8|12702.8|12686.3|12682.3|12707.2|12703.2|12682.6|12678.6|135075
1605245100000|2020-11-13 05:25:00|12686.4|12682.4|12702|12698|12703.6|12699.6|12681.4|12677.4|103050
1605245400000|2020-11-13 05:30:00|12701.5|12697.5|12705.7|12701.7|12707.1|12703.1|12689.1|12685.1|75750
1605245700000|2020-11-13 05:35:00|12707.7|12703.7|12706.7|12702.7|12712.1|12708.1|12702.3|12698.3|78450
1605246000000|2020-11-13 05:40:00|12706.6|12702.6|12708.2|12704.2|12711.8|12707.8|12701.2|12697.2|53475
1605246300000|2020-11-13 05:45:00|12707.9|12703.9|12697.9|12693.9|12708.2|12704.2|12697.9|12693.9|48375
1605246600000|2020-11-13 05:50:00|12698.5|12694.5|12707.4|12703.4|12710|12706|12696.5|12692.5|50850
1605246900000|2020-11-13 05:55:00|12707.3|12703.3|12677.7|12673.7|12707.7|12703.7|12675.9|12671.9|168075
1605247200000|2020-11-13 06:00:00|12677.5|12673.5|12693.8|12689.8|12693.8|12689.8|12668.1|12664.1|156750
1605247500000|2020-11-13 06:05:00|12693.5|12689.5|12693|12689|12696.9|12692.9|12683.7|12679.7|118950
1605247800000|2020-11-13 06:10:00|12692.8|12688.8|12689.2|12685.2|12696.2|12692.2|12685.2|12681.2|62100
1605248100000|2020-11-13 06:15:00|12688.9|12684.9|12687.5|12683.5|12691.1|12687.1|12680.9|12676.9|48075
1605248400000|2020-11-13 06:20:00|12688.1|12684.1|12700.3|12696.3|12703.1|12699.1|12688.1|12684.1|102825
1605248700000|2020-11-13 06:25:00|12700.4|12696.4|12696.5|12692.5|12702.7|12698.7|12693.8|12689.8|105150
1605249000000|2020-11-13 06:30:00|12696.6|12692.6|12699.1|12695.1|12702|12698|12690.1|12686.1|58650
1605249300000|2020-11-13 06:35:00|12699.2|12695.2|12708.7|12704.7|12708.7|12704.7|12695.5|12691.5|69600
1605249600000|2020-11-13 06:40:00|12709|12705|12701.7|12697.7|12711.1|12707.1|12701.7|12697.7|76275
1605249900000|2020-11-13 06:45:00|12702.9|12698.9|12688.5|12684.5|12704.6|12700.6|12678.9|12674.9|130575
1605250200000|2020-11-13 06:50:00|12687.9|12683.9|12683.1|12679.1|12689.5|12685.5|12678.3|12674.3|74850
1605250500000|2020-11-13 06:55:00|12682.4|12678.4|12683.4|12679.4|12690.5|12686.5|12679.8|12675.8|39600
1605250800000|2020-11-13 07:00:00|12682.8|12678.8|12687.1|12683.1|12693.2|12689.2|12673.7|12669.7|95175
1605251100000|2020-11-13 07:05:00|12687.4|12683.4|12686.2|12682.2|12687.9|12683.9|12680.1|12676.1|50175
1605251400000|2020-11-13 07:10:00|12686.4|12682.4|12673.8|12669.8|12686.4|12682.4|12673.3|12669.3|68625
1605251700000|2020-11-13 07:15:00|12673.3|12669.3|12677|12673|12680.7|12676.7|12662.7|12658.7|106800
1605252000000|2020-11-13 07:20:00|12677.2|12673.2|12695.8|12691.8|12697.1|12693.1|12677.1|12673.1|122250
1605252300000|2020-11-13 07:25:00|12695.7|12691.7|12689.5|12685.5|12700.6|12696.6|12686.4|12682.4|63375
1605252600000|2020-11-13 07:30:00|12688.6|12684.6|12696.1|12692.1|12705.7|12701.7|12687.6|12683.6|107025
1605252900000|2020-11-13 07:35:00|12696.3|12692.3|12697.8|12693.8|12705.3|12701.3|12695.1|12691.1|97950
1605253200000|2020-11-13 07:40:00|12698.1|12694.1|12706.7|12702.7|12706.9|12702.9|12694.9|12690.9|133425
1605253500000|2020-11-13 07:45:00|12706.9|12702.9|12686.6|12682.6|12706.9|12702.9|12683.6|12679.6|116475
1605253800000|2020-11-13 07:50:00|12686.7|12682.7|12690.4|12686.4|12693.7|12689.7|12686.4|12682.4|29325
1605254100000|2020-11-13 07:55:00|12690.5|12686.5|12705|12701|12708.4|12704.4|12686.5|12682.5|109350
1605254400000|2020-11-13 08:00:00|12705.6|12701.6|12700.2|12696.2|12710.6|12706.6|12697.5|12693.5|67275
1605254700000|2020-11-13 08:05:00|12699.5|12695.5|12690.5|12686.5|12702.4|12698.4|12684.2|12680.2|128475
1605255000000|2020-11-13 08:10:00|12689.1|12685.1|12686.8|12682.8|12699.9|12695.9|12683.1|12679.1|72825
1605255300000|2020-11-13 08:15:00|12686.9|12682.9|12696.9|12692.9|12702.3|12698.3|12683.9|12679.9|85875
1605255600000|2020-11-13 08:20:00|12696.8|12692.8|12704.7|12700.7|12707.1|12703.1|12689.1|12685.1|89175
1605255900000|2020-11-13 08:25:00|12705.6|12701.6|12707.4|12703.4|12714.2|12710.2|12702.7|12698.7|129525
1605256200000|2020-11-13 08:30:00|12708.7|12704.7|12723|12719|12727.7|12723.7|12707.2|12703.2|219675
1605256500000|2020-11-13 08:35:00|12722.6|12718.6|12731.1|12727.1|12731.1|12727.1|12719.9|12715.9|106800
1605256800000|2020-11-13 08:40:00|12731.2|12727.2|12716.5|12712.5|12731.2|12727.2|12714.3|12710.3|105900
1605257100000|2020-11-13 08:45:00|12716.6|12712.6|12719|12715|12724.1|12720.1|12714.9|12710.9|84075
1605257400000|2020-11-13 08:50:00|12718.9|12714.9|12706.4|12702.4|12724.5|12720.5|12702.2|12698.2|190125
1605257700000|2020-11-13 08:55:00|12706.7|12702.7|12711.2|12707.2|12712|12708|12699.4|12695.4|83175
1605258000000|2020-11-13 09:00:00|12711.4|12707.4|12717.1|12713.1|12719.9|12715.9|12708.1|12704.1|71700
1605258300000|2020-11-13 09:05:00|12716.3|12712.3|12712|12708|12717.8|12713.8|12706.2|12702.2|45600
1605258600000|2020-11-13 09:10:00|12712.5|12708.5|12714.7|12710.7|12718.1|12714.1|12711.2|12707.2|48825
1605258900000|2020-11-13 09:15:00|12714.9|12710.9|12739|12735|12743.1|12739.1|12712.8|12708.8|275475
1605259200000|2020-11-13 09:20:00|12739.3|12735.3|12747|12743|12751.4|12747.4|12734.9|12730.9|208950
1605259500000|2020-11-13 09:25:00|12746|12742|12743.9|12739.9|12748.9|12744.9|12740|12736|131250
1605259800000|2020-11-13 09:30:00|12743.6|12739.6|12751.7|12747.7|12752.2|12748.2|12738.6|12734.6|205650
1605260100000|2020-11-13 09:35:00|12752|12748|12743.4|12739.4|12752.1|12748.1|12743.3|12739.3|88875
1605260400000|2020-11-13 09:40:00|12743.3|12739.3|12745.2|12741.2|12748.7|12744.7|12742.1|12738.1|120075
1605260700000|2020-11-13 09:45:00|12745.1|12741.1|12738.3|12734.3|12745.6|12741.6|12738.2|12734.2|170325
1605261000000|2020-11-13 09:50:00|12738.4|12734.4|12740.4|12736.4|12744.6|12740.6|12736.9|12732.9|251925
1605261300000|2020-11-13 09:55:00|12740|12736|12745|12741|12745|12741|12739.1|12735.1|248700
1605261600000|2020-11-13 10:00:00|12746|12740|12751.6|12746.1|12758.1|12752.1|12746|12740|376
1605261900000|2020-11-13 10:05:00|12751.1|12745.6|12750.1|12743.6|12754.1|12748.1|12744.6|12739.6|211
1605262200000|2020-11-13 10:10:00|12753|12735|12751.7|12733.7|12754.2|12736.2|12749.8|12731.8|9776220
1605262500000|2020-11-13 10:15:00|12752|12734|12763.1|12745.1|12768.1|12750.1|12750.8|12732.8|0
1605262800000|2020-11-13 10:20:00|12763.4|12745.4|12760.1|12742.1|12763.7|12745.7|12757.6|12739.6|0
1605263100000|2020-11-13 10:25:00|12759.2|12741.2|12758.2|12740.2|12766.3|12748.3|12757.2|12739.2|0
1605263400000|2020-11-13 10:30:00|12757.6|12739.6|12753.2|12735.2|12758.2|12740.2|12752.6|12734.6|0
1605263700000|2020-11-13 10:35:00|12753.8|12735.8|12756.6|12738.6|12757.6|12739.6|12751.9|12733.9|0
1605264000000|2020-11-13 10:40:00|12756.3|12738.3|12752.4|12742.4|12756.6|12742.6|12750.6|12738.3|4
1605264300000|2020-11-13 10:45:00|12752.6|12742.6|12751.1|12744.6|12753.6|12745.6|12745.1|12740.6|36
1605264600000|2020-11-13 10:50:00|12751.6|12745.1|12753.1|12748.1|12755.1|12748.6|12751.1|12745.1|18
1605264900000|2020-11-13 10:55:00|12754.1|12748.6|12746.6|12741.1|12754.6|12748.6|12743.6|12739.1|83
1605265200000|2020-11-13 11:00:00|12747.1|12741.6|12740.1|12734.1|12753.1|12747.6|12739.1|12734.1|112
1605265500000|2020-11-13 11:05:00|12739.6|12734.6|12747.6|12742.1|12747.6|12742.1|12737.6|12732.6|12
1605265800000|2020-11-13 11:10:00|12747.1|12741.6|12748.6|12743.6|12752.1|12747.1|12745.1|12739.6|53
1605266100000|2020-11-13 11:15:00|12749.6|12744.1|12742.1|12737.1|12749.6|12744.6|12740.6|12735.6|15
1605266400000|2020-11-13 11:20:00|12742.6|12736.6|12739.1|12733.6|12744.1|12739.1|12738.6|12733.1|21
1605266700000|2020-11-13 11:25:00|12738.6|12734.1|12743.1|12738.6|12746.1|12741.1|12738.1|12732.6|25
1605267000000|2020-11-13 11:30:00|12742.6|12738.1|12744.1|12739.1|12747.6|12742.6|12741.6|12736.1|29
1605267300000|2020-11-13 11:35:00|12743.6|12738.1|12746.6|12741.6|12748.1|12743.1|12742.6|12737.1|56
1605267600000|2020-11-13 11:40:00|12746.1|12740.1|12746.1|12740.6|12750.6|12745.6|12745.1|12740.1|55
1605267900000|2020-11-13 11:45:00|12746.6|12741.1|12747.1|12741.6|12750.6|12745.1|12743.6|12739.1|43
1605268200000|2020-11-13 11:50:00|12747.6|12742.1|12748.1|12742.6|12748.1|12743.1|12744.1|12739.1|13
1605268500000|2020-11-13 11:55:00|12747.6|12743.1|12749.1|12744.1|12751.1|12746.1|12746.6|12741.6|38
1605268800000|2020-11-13 12:00:00|12749.6|12743.1|12741.1|12735.6|12749.6|12744.6|12740.6|12735.6|29
1605269100000|2020-11-13 12:05:00|12741.6|12736.1|12736.6|12731.6|12743.6|12737.6|12736.6|12731.6|29
1605269400000|2020-11-13 12:10:00|12737.6|12731.1|12742.6|12737.1|12742.6|12737.6|12736.1|12731.1|29
1605269700000|2020-11-13 12:15:00|12742.1|12737.6|12744.6|12739.1|12746.1|12740.6|12741.1|12736.1|9
1605270000000|2020-11-13 12:20:00|12744.1|12739.6|12742.6|12737.1|12744.6|12740.1|12740.1|12735.1|16
1605270300000|2020-11-13 12:25:00|12742.1|12737.6|12743.6|12738.6|12745.1|12740.1|12739.6|12734.6|23
1605270600000|2020-11-13 12:30:00|12744.1|12738.1|12744.1|12738.6|12746.6|12741.6|12743.1|12737.1|10
1605270900000|2020-11-13 12:35:00|12744.6|12739.1|12751.1|12745.6|12751.1|12746.6|12743.1|12737.6|74
1605271200000|2020-11-13 12:40:00|12751.6|12746.6|12751.1|12745.1|12753.6|12748.6|12748.1|12742.6|92
1605271500000|2020-11-13 12:45:00|12750.6|12746.1|12743.1|12738.1|12750.6|12746.1|12743.1|12737.6|27
1605271800000|2020-11-13 12:50:00|12744.1|12738.6|12745.1|12739.1|12750.1|12745.1|12744.1|12738.1|21
1605272100000|2020-11-13 12:55:00|12744.6|12739.6|12741.6|12736.1|12745.1|12740.1|12740.6|12735.6|20
1605272400000|2020-11-13 13:00:00|12742.1|12736.6|12745.1|12739.1|12745.1|12739.6|12740.6|12735.6|19
1605272700000|2020-11-13 13:05:00|12744.6|12738.6|12743.1|12737.6|12747.1|12742.1|12743.1|12737.6|16
1605273000000|2020-11-13 13:10:00|12742.6|12738.1|12747.1|12741.6|12747.6|12742.1|12740.6|12735.6|29
1605273300000|2020-11-13 13:15:00|12748.1|12742.1|12743.1|12737.6|12748.1|12743.1|12742.1|12736.6|22
1605273600000|2020-11-13 13:20:00|12743.6|12738.1|12746.1|12740.6|12747.6|12742.1|12743.1|12737.6|6
1605273900000|2020-11-13 13:25:00|12745.6|12740.1|12744.6|12739.6|12748.1|12743.1|12744.1|12738.6|9
1605274200000|2020-11-13 13:30:00|12744.1|12739.1|12744.6|12739.1|12747.6|12742.6|12743.6|12738.1|12
1605274500000|2020-11-13 13:35:00|12744.1|12738.1|12743.6|12737.6|12744.1|12738.6|12740.6|12735.6|11
1605274800000|2020-11-13 13:40:00|12743.1|12738.1|12741.6|12736.1|12744.6|12739.1|12741.1|12736.1|3
1605275100000|2020-11-13 13:45:00|12741.1|12735.6|12741.6|12736.6|12745.6|12740.6|12740.1|12735.6|5
1605275400000|2020-11-13 13:50:00|12742.1|12736.1|12744.6|12739.6|12744.6|12739.6|12741.6|12736.1|9
1605275700000|2020-11-13 13:55:00|12744.1|12739.1|12745.6|12740.1|12745.6|12740.1|12742.1|12737.1|2
1605276000000|2020-11-13 14:00:00|12744.1|12738.1|12742.6|12737.1|12745.6|12740.1|12742.6|12737.1|15
1605276300000|2020-11-13 14:05:00|12742.1|12736.1|12737.6|12732.6|12743.1|12737.6|12737.6|12732.1|25
1605276600000|2020-11-13 14:10:00|12737.1|12732.1|12736.6|12730.6|12738.1|12732.6|12736.1|12730.1|17
1605276900000|2020-11-13 14:15:00|12736.1|12731.1|12738.1|12732.6|12739.1|12734.1|12734.1|12729.1|6
1605277200000|2020-11-13 14:20:00|12739.1|12733.1|12738.1|12732.1|12739.1|12734.6|12736.1|12730.6|10
1605277500000|2020-11-13 14:25:00|12739.1|12732.6|12736.1|12730.6|12740.1|12734.1|12736.1|12730.6|5
1605277800000|2020-11-13 14:30:00|12736.6|12731.1|12737.6|12731.6|12742.1|12736.6|12726.6|12721.6|288
1605278100000|2020-11-13 14:35:00|12737.1|12731.1|12748.6|12742.6|12751.6|12747.1|12731.1|12725.6|177
1605278400000|2020-11-13 14:40:00|12749.6|12743.1|12743.1|12737.6|12750.6|12745.1|12742.1|12736.6|54
1605278700000|2020-11-13 14:45:00|12744.6|12738.1|12749.6|12744.1|12752.6|12747.6|12744.1|12738.1|119
1605279000000|2020-11-13 14:50:00|12750.1|12744.6|12745.1|12739.6|12753.1|12747.1|12743.1|12737.6|79
1605279300000|2020-11-13 14:55:00|12745.6|12740.6|12749.6|12743.6|12754.1|12749.1|12745.1|12739.6|93
1605279600000|2020-11-13 15:00:00|12749.1|12743.1|12748.1|12742.1|12752.6|12747.1|12743.1|12737.6|252
1605279900000|2020-11-13 15:05:00|12749.1|12742.6|12751.1|12745.6|12754.1|12748.6|12743.6|12738.6|138
1605280200000|2020-11-13 15:10:00|12750.1|12746.1|12743.1|12737.6|12751.1|12746.1|12739.6|12734.1|138
1605280500000|2020-11-13 15:15:00|12743.6|12738.1|12740.1|12733.6|12745.6|12740.1|12734.6|12727.6|171
1605280800000|2020-11-13 15:20:00|12740.6|12734.1|12737.6|12731.6|12743.1|12738.1|12735.1|12728.1|192
1605281100000|2020-11-13 15:25:00|12737.1|12730.6|12742.6|12737.1|12746.6|12741.1|12736.1|12730.6|131
1605281400000|2020-11-13 15:30:00|12743.6|12737.6|12742.6|12737.6|12746.1|12740.6|12737.1|12731.6|68
1605281700000|2020-11-13 15:35:00|12743.1|12736.6|12734.1|12728.1|12744.1|12739.1|12733.1|12727.6|262
1605282000000|2020-11-13 15:40:00|12732.6|12728.6|12746.1|12741.1|12748.1|12743.1|12732.6|12727.1|283
1605282300000|2020-11-13 15:45:00|12746.6|12740.6|12746.1|12740.1|12748.1|12743.1|12742.1|12736.6|177
1605282600000|2020-11-13 15:50:00|12745.6|12740.6|12739.1|12733.6|12746.1|12741.1|12735.6|12729.6|172
1605282900000|2020-11-13 15:55:00|12738.6|12732.6|12737.1|12732.1|12740.1|12735.1|12728.1|12721.1|151
1605283200000|2020-11-13 16:00:00|12737.6|12732.6|12744.1|12738.6|12745.1|12740.1|12736.1|12731.6|70
1605283500000|2020-11-13 16:05:00|12745.1|12739.1|12754.6|12748.6|12758.1|12753.1|12743.6|12737.6|188
1605283800000|2020-11-13 16:10:00|12754.1|12749.1|12755.1|12748.6|12755.6|12751.1|12750.6|12745.1|25
1605284100000|2020-11-13 16:15:00|12756.1|12749.1|12763.1|12757.6|12764.6|12759.1|12755.1|12748.6|96
1605284400000|2020-11-13 16:20:00|12763.6|12758.1|12763.6|12758.1|12765.6|12760.6|12761.6|12755.6|42
1605284700000|2020-11-13 16:25:00|12763.1|12758.6|12765.6|12760.1|12770.1|12765.1|12755.1|12749.6|284
1605285000000|2020-11-13 16:30:00|12766.1|12759.6|12758.1|12752.1|12766.1|12760.1|12754.6|12749.1|117
1605285300000|2020-11-13 16:35:00|12757.6|12751.1|12761.1|12754.1|12762.6|12757.6|12755.6|12750.1|36
1605285600000|2020-11-13 16:40:00|12762.1|12754.6|12766.6|12761.1|12769.1|12764.1|12762.1|12754.1|57
1605285900000|2020-11-13 16:45:00|12766.1|12760.1|12766.1|12761.1|12768.6|12763.1|12764.6|12759.6|19
1605286200000|2020-11-13 16:50:00|12765.1|12760.6|12761.6|12756.1|12767.6|12762.1|12761.6|12756.1|15
1605286500000|2020-11-13 16:55:00|12762.6|12756.6|12770.6|12765.1|12771.1|12765.1|12762.6|12756.1|54
1605286800000|2020-11-13 17:00:00|12771.1|12765.6|12774.1|12768.1|12777.6|12772.1|12771.1|12765.6|129
1605287100000|2020-11-13 17:05:00|12774.6|12769.1|12770.6|12765.1|12775.6|12770.1|12770.1|12764.6|53
1605287400000|2020-11-13 17:10:00|12770.1|12765.6|12763.6|12758.1|12772.6|12767.6|12763.6|12758.1|43
1605287700000|2020-11-13 17:15:00|12763.1|12757.6|12765.6|12760.1|12767.6|12762.1|12761.6|12756.6|12
1605288000000|2020-11-13 17:20:00|12766.6|12760.6|12765.6|12760.1|12766.6|12761.6|12764.6|12759.1|3
1605288300000|2020-11-13 17:25:00|12766.6|12760.6|12767.6|12762.1|12771.1|12765.6|12766.6|12760.6|27
1605288600000|2020-11-13 17:30:00|12768.1|12761.1|12768.1|12762.1|12769.1|12763.6|12765.6|12760.1|5
1605288900000|2020-11-13 17:35:00|12768.6|12762.6|12771.1|12765.1|12771.1|12765.6|12767.6|12761.6|0
1605289200000|2020-11-13 17:40:00|12771.6|12765.6|12775.6|12770.1|12778.1|12773.6|12771.6|12765.6|66
1605289500000|2020-11-13 17:45:00|12776.1|12770.6|12776.6|12771.1|12777.6|12772.1|12773.1|12767.6|6
1605289800000|2020-11-13 17:50:00|12776.1|12770.6|12777.6|12772.1|12779.6|12774.1|12775.6|12770.1|18
1605290100000|2020-11-13 17:55:00|12778.1|12772.6|12781.1|12775.6|12781.6|12775.6|12777.1|12772.1|66
1605290400000|2020-11-13 18:00:00|12781.6|12776.1|12778.1|12772.6|12782.1|12776.6|12775.6|12770.6|77
1605290700000|2020-11-13 18:05:00|12779.1|12773.1|12779.6|12774.1|12781.1|12775.1|12777.6|12772.6|14
1605291000000|2020-11-13 18:10:00|12780.6|12774.6|12779.6|12774.1|12783.1|12778.1|12777.1|12771.1|70
1605291300000|2020-11-13 18:15:00|12779.1|12773.1|12785.6|12780.6|12786.6|12781.1|12778.6|12773.1|71
1605291600000|2020-11-13 18:20:00|12785.1|12780.1|12783.1|12777.1|12786.6|12781.1|12780.1|12775.1|24
1605291900000|2020-11-13 18:25:00|12782.6|12777.6|12781.1|12775.6|12786.6|12782.1|12779.6|12774.1|72
1605292200000|2020-11-13 18:30:00|12780.6|12776.1|12779.1|12774.1|12782.1|12776.6|12776.6|12770.6|30
1605292500000|2020-11-13 18:35:00|12780.6|12773.6|12782.6|12776.6|12782.6|12776.6|12778.1|12772.6|25
1605292800000|2020-11-13 18:40:00|12782.1|12776.1|12785.1|12779.1|12786.1|12780.6|12781.1|12775.6|19
1605293100000|2020-11-13 18:45:00|12784.6|12778.6|12785.1|12779.1|12786.1|12781.1|12781.1|12775.6|29
1605293400000|2020-11-13 18:50:00|12785.6|12779.6|12782.1|12776.1|12785.6|12781.1|12781.1|12776.1|23
1605293700000|2020-11-13 18:55:00|12781.6|12775.6|12785.1|12779.6|12785.1|12780.1|12780.6|12775.1|30
1605294000000|2020-11-13 19:00:00|12784.6|12781.1|12788.6|12783.1|12791.6|12786.1|12784.6|12779.1|122
1605294300000|2020-11-13 19:05:00|12788.1|12782.6|12793.6|12788.1|12793.6|12789.1|12788.1|12782.1|43
1605294600000|2020-11-13 19:10:00|12794.1|12788.6|12788.1|12782.6|12794.1|12789.1|12786.1|12780.6|87
1605294900000|2020-11-13 19:15:00|12787.6|12781.6|12791.1|12785.6|12792.1|12787.1|12783.1|12778.1|74
1605295200000|2020-11-13 19:20:00|12791.6|12786.1|12798.6|12793.6|12802.6|12798.1|12791.6|12786.1|116
1605295500000|2020-11-13 19:25:00|12798.1|12793.1|12796.1|12790.6|12798.1|12793.1|12793.1|12788.1|50
1605295800000|2020-11-13 19:30:00|12796.6|12791.1|12794.6|12789.1|12802.1|12797.6|12793.6|12789.1|72
1605296100000|2020-11-13 19:35:00|12794.1|12789.6|12797.6|12792.1|12798.1|12793.1|12792.1|12787.1|42
1605296400000|2020-11-13 19:40:00|12797.1|12791.1|12798.1|12792.1|12799.6|12794.1|12795.6|12790.1|42
1605296700000|2020-11-13 19:45:00|12797.6|12792.6|12792.1|12785.6|12799.1|12793.1|12791.1|12785.6|31
1605297000000|2020-11-13 19:50:00|12791.6|12786.1|12795.1|12789.6|12796.1|12791.1|12791.6|12785.6|17
1605297300000|2020-11-13 19:55:00|12796.1|12790.1|12800.6|12795.1|12802.1|12797.1|12796.1|12790.1|50
1605297600000|2020-11-13 20:00:00|12799.6|12794.1|12794.1|12788.1|12800.1|12795.1|12793.6|12787.6|13
1605297900000|2020-11-13 20:05:00|12795.1|12788.6|12789.1|12783.6|12796.1|12791.1|12788.1|12783.1|35
1605298200000|2020-11-13 20:10:00|12790.1|12784.6|12791.6|12785.6|12791.6|12786.1|12783.6|12778.1|93
1605298500000|2020-11-13 20:15:00|12790.6|12786.1|12783.1|12777.1|12793.1|12787.1|12778.1|12773.1|70
1605298800000|2020-11-13 20:20:00|12783.6|12776.6|12785.1|12779.6|12785.6|12780.1|12779.6|12774.1|39
1605299100000|2020-11-13 20:25:00|12784.6|12778.6|12786.1|12781.1|12788.1|12783.1|12783.6|12778.6|48
1605299400000|2020-11-13 20:30:00|12787.1|12781.6|12792.6|12787.1|12794.6|12789.6|12784.1|12779.1|49
1605299700000|2020-11-13 20:35:00|12793.1|12788.1|12792.1|12787.1|12794.6|12789.1|12792.1|12786.1|9
1605300000000|2020-11-13 20:40:00|12793.1|12787.6|12794.6|12788.6|12795.6|12789.6|12791.6|12787.1|25
1605300300000|2020-11-13 20:45:00|12795.1|12786.6|12784.6|12778.1|12795.1|12786.6|12781.6|12775.6|77
1605300600000|2020-11-13 20:50:00|12785.1|12779.1|12781.1|12774.1|12791.4|12782.1|12779.1|12774.1|55
1605300900000|2020-11-13 20:55:00|12780.6|12774.6|12792.6|12785.6|12793.1|12786.1|12778.6|12770.1|64
1605301200000|2020-11-13 21:00:00|12793.1|12780.9|12789.1|12783.1|12793.1|12784.1|12784.6|12779.1|95
1605301500000|2020-11-13 21:05:00|12790.6|12783.6|12791.1|12781.1|12792.1|12784.1|12785.6|12779.1|18
1605301800000|2020-11-13 21:10:00|12791.6|12781.6|12811.7|12793.7|12811.7|12794.4|12791.6|12781.6|9832790
1605302100000|2020-11-13 21:15:00|12811.6|12793.6|12816|12798|12816.5|12798.5|12811.6|12793.6|0
1605302400000|2020-11-13 21:20:00|12816.5|12798.5|12816.2|12798.2|12816.7|12798.7|12815.9|12797.9|0
1605302700000|2020-11-13 21:25:00|12816.1|12798.1|12815.4|12797.4|12816.9|12798.9|12814.2|12796.2|0
1605303000000|2020-11-13 21:30:00|12811.6|12793.6|12816|12798|12816.6|12798.6|12811.6|12793.6|0
1605303300000|2020-11-13 21:35:00|12816.6|12798.6|12817.4|12799.4|12818.5|12800.5|12813|12795|0
1605303600000|2020-11-13 21:40:00|12816.7|12798.7|12815.5|12797.5|12817.4|12799.4|12813|12795|0
1605303900000|2020-11-13 21:45:00|12814.9|12796.9|12818.1|12800.1|12821.2|12803.2|12814.9|12796.9|0
1605304200000|2020-11-13 21:50:00|12817.5|12799.5|12818.7|12800.7|12819.4|12801.4|12817.5|12799.5|0
1605304500000|2020-11-13 21:55:00|12817.5|12799.5|12814.7|12796.7|12819.3|12801.3|12812.5|12794.5|0
1605481200000|2020-11-15 23:00:00|12842.9|12824.9|12852.3|12834.3|12852.8|12834.8|12842.6|12824.6|0
1605481500000|2020-11-15 23:05:00|12852.9|12834.9|12854|12836|12861.5|12843.5|12851.6|12833.6|0
1605481800000|2020-11-15 23:10:00|12854.3|12836.3|12865.1|12847.1|12865.4|12847.4|12851.6|12833.6|0
1605482100000|2020-11-15 23:15:00|12865.7|12847.7|12867.9|12849.9|12875.6|12857.6|12863.3|12845.3|0
1605482400000|2020-11-15 23:20:00|12868.2|12850.2|12897.2|12879.2|12897.2|12879.2|12868.2|12850.2|0
1605482700000|2020-11-15 23:25:00|12897.5|12879.5|12889.8|12871.8|12899.1|12881.1|12888.3|12870.3|0
1605483000000|2020-11-15 23:30:00|12890.8|12872.8|12892.2|12874.2|12894.8|12876.8|12889.1|12871.1|0
1605483300000|2020-11-15 23:35:00|12891.6|12873.6|12887.2|12869.2|12891.6|12873.6|12886.6|12868.6|0
1605483600000|2020-11-15 23:40:00|12886.9|12868.9|12893.6|12875.6|12896.1|12878.1|12886.9|12868.9|0
1605483900000|2020-11-15 23:45:00|12893|12875|12896.1|12878.1|12896.7|12878.7|12891.7|12873.7|0
1605484200000|2020-11-15 23:50:00|12896.4|12878.4|12902.8|12884.8|12902.8|12884.8|12896.1|12878.1|0
1605484500000|2020-11-15 23:55:00|12903.4|12885.4|12899|12881|12905.6|12887.6|12897.1|12879.1|0
1605484800000|2020-11-16 00:00:00|12898.4|12880.4|12894|12876|12900.2|12882.2|12893.4|12875.4|0
1605485100000|2020-11-16 00:05:00|12893.7|12875.7|12895.2|12877.2|12895.2|12877.2|12888.9|12870.9|0
1605485400000|2020-11-16 00:10:00|12895.5|12877.5|12885.5|12867.5|12896.4|12878.4|12884.1|12866.1|0
1605485700000|2020-11-16 00:15:00|12885.8|12867.8|12888|12870|12889|12871|12879|12861|0
1605486000000|2020-11-16 00:20:00|12888.3|12870.3|12889|12871|12889.6|12871.6|12886.5|12868.5|0
1605486300000|2020-11-16 00:25:00|12889.6|12871.6|12892.1|12874.1|12894.6|12876.6|12889|12871|0
1605486600000|2020-11-16 00:30:00|12891.5|12873.5|12875.3|12857.3|12891.5|12873.5|12874.7|12856.7|0
1605486900000|2020-11-16 00:35:00|12874.7|12856.7|12873.4|12855.4|12875.3|12857.3|12871.2|12853.2|0
1605487200000|2020-11-16 00:40:00|12873.1|12855.1|12872.4|12854.4|12881.8|12863.8|12870.6|12852.6|0
1605487500000|2020-11-16 00:45:00|12872.1|12854.1|12858.3|12840.3|12872.4|12854.4|12858.3|12840.3|0
1605487800000|2020-11-16 00:50:00|12858.9|12840.9|12856.4|12838.4|12859.6|12841.6|12855.8|12837.8|0
1605488100000|2020-11-16 00:55:00|12856.7|12838.7|12847.4|12829.4|12858.3|12840.3|12845.8|12827.8|0
1605488400000|2020-11-16 01:00:00|12847.1|12829.1|12844.5|12838.5|12854.5|12848.5|12830|12824.3|554
1605488700000|2020-11-16 01:05:00|12844|12838|12875.5|12868.5|12886|12880.5|12841|12836|581
1605489000000|2020-11-16 01:10:00|12875|12865.5|12860.5|12851.5|12878|12872.5|12853|12848|144
1605489300000|2020-11-16 01:15:00|12861|12852.5|12875|12868|12891|12885|12858|12851.5|295
1605489600000|2020-11-16 01:20:00|12874.5|12868.5|12886|12880.5|12890|12883.5|12872|12867|161
1605489900000|2020-11-16 01:25:00|12886.5|12881|12875|12869.5|12888|12882.5|12874|12868|103
1605490200000|2020-11-16 01:30:00|12874.5|12867.5|12858|12850.5|12874.5|12867.5|12850.5|12844.5|242
1605490500000|2020-11-16 01:35:00|12858.5|12849.5|12838|12831.5|12864.5|12858.5|12833|12824.5|284
1605490800000|2020-11-16 01:40:00|12837|12831|12831|12825.5|12838|12832|12831|12825.5|44
1605491100000|2020-11-16 01:45:00|12830.5|12824|12820.5|12815|12835|12829.5|12819|12814.5|224
1605491400000|2020-11-16 01:50:00|12821|12816|12819.5|12814|12827.5|12821.5|12818|12812.5|62
1605491700000|2020-11-16 01:55:00|12819|12813|12828.5|12823|12831|12825|12818.5|12812.5|129
1605492000000|2020-11-16 02:00:00|12828|12822|12846.5|12841|12847|12842|12827.5|12821.5|233
1605492300000|2020-11-16 02:05:00|12846|12841.5|12842.5|12837|12849|12844|12842|12836.5|161
1605492600000|2020-11-16 02:10:00|12842|12837.5|12849|12843.5|12849.5|12844|12840.5|12835.5|152
1605492900000|2020-11-16 02:15:00|12848.5|12844|12849.5|12843|12853|12848|12847.5|12842|175
1605493200000|2020-11-16 02:20:00|12850.5|12843.5|12847|12841.5|12856.5|12852|12846.5|12841.5|227
1605493500000|2020-11-16 02:25:00|12846.5|12841|12838.5|12833.5|12848.5|12843|12838.5|12833.5|126
1605493800000|2020-11-16 02:30:00|12839.5|12834|12859.5|12854|12860|12855|12839|12833.5|292
1605494100000|2020-11-16 02:35:00|12860|12854.5|12867.5|12863|12870|12865|12860|12854.5|331
1605494400000|2020-11-16 02:40:00|12866.5|12862.5|12869|12863.5|12869|12863.5|12861.5|12856.5|179
1605494700000|2020-11-16 02:45:00|12868|12863|12868.5|12863.5|12869.5|12864.5|12863.5|12858.5|184
1605495000000|2020-11-16 02:50:00|12869.5|12864|12860.5|12856|12870|12865.5|12860.5|12855|140
1605495300000|2020-11-16 02:55:00|12860|12855|12859.5|12855|12861|12855.5|12856|12851|91
1605495600000|2020-11-16 03:00:00|12859|12854.5|12852.5|12847.5|12860|12855|12849|12844|151
1605495900000|2020-11-16 03:05:00|12853.5|12847|12854|12849|12857|12852|12852.5|12847|102
1605496200000|2020-11-16 03:10:00|12854.5|12849.5|12863|12857.5|12863|12858|12850|12845|191
1605496500000|2020-11-16 03:15:00|12863.5|12858|12866.5|12861.5|12868|12863|12863|12857.5|121
1605496800000|2020-11-16 03:20:00|12867.5|12861|12868.5|12863|12869|12864.5|12865.5|12860.5|102
1605497100000|2020-11-16 03:25:00|12867.5|12862.5|12869|12864.5|12869|12864.5|12865.5|12860.5|94
1605497400000|2020-11-16 03:30:00|12868.5|12864|12863|12857.5|12872|12867.5|12862|12857|203
1605497700000|2020-11-16 03:35:00|12862.5|12857|12861|12856|12863|12857.5|12856|12850.5|136
1605498000000|2020-11-16 03:40:00|12860.5|12855.5|12851.5|12845.5|12860.5|12855.5|12849.5|12844.5|108
1605498300000|2020-11-16 03:45:00|12852.5|12846.5|12841|12836|12855|12849.5|12834|12829|523
1605498600000|2020-11-16 03:50:00|12840.5|12835.5|12839.5|12834.5|12840.5|12835.5|12836|12830.5|214
1605498900000|2020-11-16 03:55:00|12840|12835.5|12833.5|12828|12840.5|12835.5|12829.5|12824|154
1605499200000|2020-11-16 04:00:00|12834|12829|12834.5|12829|12841.5|12836|12834|12829|182
1605499500000|2020-11-16 04:05:00|12834|12828.5|12842|12837|12842.5|12837|12831.5|12826.5|167
1605499800000|2020-11-16 04:10:00|12842.5|12837.5|12857.5|12851|12876|12870.5|12841|12836.5|713
1605500100000|2020-11-16 04:15:00|12856.5|12852|12833|12827|12856.5|12852|12832.5|12827|259
1605500400000|2020-11-16 04:20:00|12833.5|12827.5|12824|12817.5|12837|12832|12820|12814.5|440
1605500700000|2020-11-16 04:25:00|12823.5|12818.5|12827|12821.5|12829|12824.5|12822|12816|266
1605501000000|2020-11-16 04:30:00|12826.5|12822|12830.5|12825.5|12831|12826|12826.5|12822|119
1605501300000|2020-11-16 04:35:00|12830|12825|12832|12827|12833|12827.5|12827.5|12822.5|100
1605501600000|2020-11-16 04:40:00|12831.5|12827.5|12833|12828.5|12834|12829.5|12829|12824.5|93
1605501900000|2020-11-16 04:45:00|12833.5|12829|12830.5|12825|12837.5|12832.5|12829|12823.5|176
1605502200000|2020-11-16 04:50:00|12829.5|12824.5|12834.5|12829.5|12835.5|12830|12828|12823.5|128
1605502500000|2020-11-16 04:55:00|12833.5|12829|12838|12833|12840|12835.5|12833.5|12829|154
1605502800000|2020-11-16 05:00:00|12838.5|12834|12829|12823.5|12842|12837|12829|12823|257
1605503100000|2020-11-16 05:05:00|12828.5|12822.5|12826.5|12821.5|12828.5|12822.5|12822|12816.5|403
1605503400000|2020-11-16 05:10:00|12828.5|12822|12831.5|12827|12837.5|12832.5|12825|12820|304
1605503700000|2020-11-16 05:15:00|12832|12827.5|12825|12820|12836|12831|12823.5|12819|294
1605504000000|2020-11-16 05:20:00|12825.5|12820.5|12858.5|12852.5|12861|12854.5|12825|12820.5|315
1605504300000|2020-11-16 05:25:00|12859|12853|12856.5|12851|12859|12853|12850|12844.5|190
1605504600000|2020-11-16 05:30:00|12857|12851.5|12842|12837|12857|12852.5|12839.5|12834|211
1605504900000|2020-11-16 05:35:00|12841|12836.5|12841|12836|12843.5|12839|12839.5|12834.5|67
1605505200000|2020-11-16 05:40:00|12840.5|12837|12840|12835.5|12845.5|12840|12837.5|12832|73
1605505500000|2020-11-16 05:45:00|12840.5|12835|12834.5|12829.5|12840.5|12835|12833|12828.5|119
1605505800000|2020-11-16 05:50:00|12834|12829|12829|12824|12834|12829|12828|12822.5|136
1605506100000|2020-11-16 05:55:00|12828|12824.5|12831|12826|12832|12827|12824.5|12819.5|133
1605506400000|2020-11-16 06:00:00|12829|12824|12819.5|12814.5|12829.5|12824.5|12813|12807|343
1605506700000|2020-11-16 06:05:00|12819|12814|12825.5|12820.5|12826.5|12821.5|12819|12813.5|222
1605507000000|2020-11-16 06:10:00|12824.5|12820|12832.5|12827|12834.5|12829|12821.5|12816.5|161
1605507300000|2020-11-16 06:15:00|12832|12827.5|12836|12831|12837.5|12832.5|12831.5|12827.5|95
1605507600000|2020-11-16 06:20:00|12835.5|12830.5|12831|12825.5|12836|12830.5|12829.5|12824.5|80
1605507900000|2020-11-16 06:25:00|12830.5|12826|12838.5|12833|12838.5|12834|12828|12822.5|75
1605508200000|2020-11-16 06:30:00|12838|12833.5|12834|12829|12838|12834|12830.5|12825.5|109
1605508500000|2020-11-16 06:35:00|12834.5|12829.5|12834.5|12829.5|12842|12837|12832.5|12828|134
1605508800000|2020-11-16 06:40:00|12833.5|12829|12832|12827|12837.5|12833|12832|12826.5|105
1605509100000|2020-11-16 06:45:00|12831.5|12826.5|12833.5|12828.5|12833.5|12828.5|12829.5|12824.5|132
1605509400000|2020-11-16 06:50:00|12834|12829|12822|12817|12834|12829.5|12821|12816|146
1605509700000|2020-11-16 06:55:00|12822.5|12817.5|12827|12822|12828.5|12824|12822|12817|95
1605510000000|2020-11-16 07:00:00|12827.5|12821|12818.5|12813|12827.5|12821|12815.5|12810.5|211
1605510300000|2020-11-16 07:05:00|12819|12813.5|12821|12815|12823|12817.5|12818|12813.5|84
1605510600000|2020-11-16 07:10:00|12820.5|12815.5|12813.5|12808.5|12820.5|12815.5|12810.5|12805.5|82
1605510900000|2020-11-16 07:15:00|12813|12807.5|12819|12814|12820.5|12815.5|12813|12807.5|73
1605511200000|2020-11-16 07:20:00|12818.5|12813|12816|12811|12822|12816.5|12816|12811|148
1605511500000|2020-11-16 07:25:00|12815.5|12809.5|12814|12808.5|12817.5|12812.5|12813.5|12808.5|72
1605511800000|2020-11-16 07:30:00|12814.5|12809.5|12812|12807|12816.5|12811|12810.5|12805|142
1605512100000|2020-11-16 07:35:00|12811.5|12807.5|12820|12815|12821.5|12816|12810|12804.5|110
1605512400000|2020-11-16 07:40:00|12821|12815.5|12816|12810.5|12822|12816.5|12815.5|12810.5|46
1605512700000|2020-11-16 07:45:00|12816.5|12811|12825|12820|12825.5|12820.5|12816.5|12811|109
1605513000000|2020-11-16 07:50:00|12824.5|12819.5|12818.5|12813.5|12825|12820|12817|12811.5|91
1605513300000|2020-11-16 07:55:00|12819.5|12814|12824|12819|12827.5|12822|12814.5|12809.5|116
1605513600000|2020-11-16 08:00:00|12823.5|12818.5|12800|12794.5|12827|12821|12800|12794.5|345
1605513900000|2020-11-16 08:05:00|12801|12795|12830|12824|12830.5|12824.5|12800|12795|227
1605514200000|2020-11-16 08:10:00|12830.5|12828|12848|12843|12853.5|12847.5|12830.5|12828|287
1605514500000|2020-11-16 08:15:00|12847.5|12843.5|12849|12844|12853.5|12848.5|12842.5|12838|224
1605514800000|2020-11-16 08:20:00|12849.5|12844.5|12831|12826|12849.5|12845|12831|12826|187
1605515100000|2020-11-16 08:25:00|12830.5|12825|12823.5|12818|12834|12829|12822.5|12817.5|195
1605515400000|2020-11-16 08:30:00|12823|12817|12801.5|12795.5|12823|12817.5|12801|12795|287
1605515700000|2020-11-16 08:35:00|12801|12795|12818|12812.5|12818|12812.5|12796.5|12792|371
1605516000000|2020-11-16 08:40:00|12817.5|12813|12822.5|12817.5|12823|12817.5|12817.5|12812|140
1605516300000|2020-11-16 08:45:00|12823|12818|12816|12810.5|12823.5|12818.5|12811.5|12806.5|97
1605516600000|2020-11-16 08:50:00|12815.5|12811|12797|12792|12817|12811.5|12795|12790|173
1605516900000|2020-11-16 08:55:00|12796.5|12792.5|12801.5|12797|12808|12802.5|12789.5|12784|225
1605517200000|2020-11-16 09:00:00|12803|12797.5|12815|12808.5|12815|12810|12802|12796|164
1605517500000|2020-11-16 09:05:00|12814|12809|12826.5|12819.5|12833|12826.5|12810|12803.5|257
1605517800000|2020-11-16 09:10:00|12826|12820|12844.5|12838.5|12848.5|12843|12826|12820|220
1605518100000|2020-11-16 09:15:00|12844|12838|12845.5|12840|12849|12843.5|12844|12838|218
1605518400000|2020-11-16 09:20:00|12846|12840.5|12843|12837.5|12848.5|12843.5|12841.5|12836.5|63
1605518700000|2020-11-16 09:25:00|12842.5|12837|12836|12831|12846.5|12841|12836|12831|72
1605519000000|2020-11-16 09:30:00|12837|12832|12831|12825.5|12843|12837.5|12831|12825.5|147
1605519300000|2020-11-16 09:35:00|12830.5|12825|12833|12827|12839|12833.5|12826.5|12821.5|115
1605519600000|2020-11-16 09:40:00|12832.5|12827.5|12835.5|12830|12836.5|12831|12827.5|12822|72
1605519900000|2020-11-16 09:45:00|12836.5|12831.5|12847|12841.5|12848.5|12843.5|12835.5|12830|248
1605520200000|2020-11-16 09:50:00|12846.5|12842|12846|12839.5|12849.5|12844|12841|12835.5|344
1605520500000|2020-11-16 09:55:00|12845.5|12840.5|12844.5|12838.5|12850|12844.5|12839.5|12834.5|316
1605520800000|2020-11-16 10:00:00|12843.5|12838|12835.5|12830|12843.5|12838.5|12834.5|12829.5|82
1605521100000|2020-11-16 10:05:00|12836|12831|12832|12826|12837.5|12832.5|12831|12825|24
1605521400000|2020-11-16 10:10:00|12838.1|12820.1|12836.9|12818.9|12840|12822|12835.6|12817.6|1848049
1605521700000|2020-11-16 10:15:00|12836.3|12818.3|12843.4|12825.4|12843.4|12825.4|12836.3|12818.3|0
1605522000000|2020-11-16 10:20:00|12843.1|12825.1|12843.1|12825.1|12844.9|12826.9|12840.9|12822.9|0
1605522300000|2020-11-16 10:25:00|12842.8|12824.8|12835.9|12817.9|12842.8|12824.8|12834.7|12816.7|0
1605522600000|2020-11-16 10:30:00|12836.6|12818.6|12835.3|12817.3|12837.8|12819.8|12834.7|12816.7|0
1605522900000|2020-11-16 10:35:00|12835.9|12817.9|12836.6|12818.6|12837.8|12819.8|12834.1|12816.1|0
1605523200000|2020-11-16 10:40:00|12836.9|12818.9|12838|12829|12840.5|12830.5|12836.5|12818.9|3
1605523500000|2020-11-16 10:45:00|12837.5|12829.5|12837.5|12829.5|12837.5|12829.5|12837.5|12829.5|0
1605523800000|2020-11-16 10:50:00|12837|12829|12829|12821.5|12837|12829|12826.5|12820|12
1605524100000|2020-11-16 10:55:00|12828.5|12821|12828.5|12821.5|12830.5|12822.5|12827|12820|10
1605524400000|2020-11-16 11:00:00|12829|12824.5|12836|12829.5|12837|12830|12828.5|12821.5|71
1605524700000|2020-11-16 11:05:00|12835.5|12830|12838|12832.5|12838|12832.5|12835|12829|28
1605525000000|2020-11-16 11:10:00|12837.5|12833|12839|12833.5|12840|12833.5|12835|12829|21
1605525300000|2020-11-16 11:15:00|12838.5|12833|12837|12831.5|12840|12835.5|12836.5|12830.5|6
1605525600000|2020-11-16 11:20:00|12837.5|12832|12842|12836.5|12843.5|12839|12837|12832|31
1605525900000|2020-11-16 11:25:00|12842.5|12837|12839.5|12834|12843.5|12839|12839.5|12834|35
1605526200000|2020-11-16 11:30:00|12840|12834.5|12840.5|12835|12840.5|12835|12838|12832.5|5
1605526500000|2020-11-16 11:35:00|12842.5|12835.5|12842|12836|12842.5|12836.5|12838.5|12834|16
1605526800000|2020-11-16 11:40:00|12841.5|12836.5|12837.5|12831.5|12842|12836.5|12835.5|12830.5|20
1605527100000|2020-11-16 11:45:00|12838|12830.5|12838|12832.5|12840|12834|12835|12830.5|17
1605527400000|2020-11-16 11:50:00|12837.5|12832|12858|12852|12861.5|12856|12836.5|12831|283
1605527700000|2020-11-16 11:55:00|12858.5|12852.5|12870.5|12865|12882|12877.5|12857|12850.5|670
1605528000000|2020-11-16 12:00:00|12869.5|12864.5|12873.5|12867.5|12881|12876|12864.5|12859.5|215
1605528300000|2020-11-16 12:05:00|12873|12868|12876.5|12871.5|12878.5|12874|12871.5|12866.5|287
1605528600000|2020-11-16 12:10:00|12877|12870.5|12865.5|12858|12879.5|12873|12862|12857.5|62
1605528900000|2020-11-16 12:15:00|12866|12858.5|12872.5|12867|12875|12869|12866|12858.5|70
1605529200000|2020-11-16 12:20:00|12873|12867.5|12868|12862|12877|12872|12866|12860.5|166
1605529500000|2020-11-16 12:25:00|12868.5|12862.5|12864.5|12859|12870.5|12865.5|12861|12856|63
1605529800000|2020-11-16 12:30:00|12864|12859.5|12871.5|12865|12873|12867.5|12863.5|12857.5|35
1605530100000|2020-11-16 12:35:00|12871|12865.5|12864|12859|12871|12865.5|12862|12855.5|38
1605530400000|2020-11-16 12:40:00|12863|12858.5|12874|12867.5|12874.5|12869.5|12863|12857|40
1605530700000|2020-11-16 12:45:00|12873.5|12868|12877.5|12872|12877.5|12872.5|12871.5|12866|43
1605531000000|2020-11-16 12:50:00|12877|12871.5|12879.5|12874.5|12880|12875|12874.5|12869.5|64
1605531300000|2020-11-16 12:55:00|12879|12874|12880|12874.5|12881.5|12877|12878|12873|15
1605531600000|2020-11-16 13:00:00|12879.5|12873.5|12879|12873|12880.5|12875|12874|12869.5|54
1605531900000|2020-11-16 13:05:00|12879.5|12872.5|12878.5|12873.5|12880.5|12875|12875.5|12870|39
1605532200000|2020-11-16 13:10:00|12879|12873|12878.5|12873.5|12881.5|12876.5|12877|12872|31
1605532500000|2020-11-16 13:15:00|12878|12872|12878.5|12873.5|12883|12878.5|12878|12872|91
1605532800000|2020-11-16 13:20:00|12878|12872.5|12878.5|12872|12880.5|12875.5|12876|12870.5|35
1605533100000|2020-11-16 13:25:00|12878|12872.5|12882.5|12877.5|12884|12879.5|12877.5|12872|86
1605533400000|2020-11-16 13:30:00|12882|12876|12880.5|12875|12882.5|12877.5|12877.5|12872.5|29
1605533700000|2020-11-16 13:35:00|12881.5|12875.5|12874.5|12869|12882.5|12877|12874.5|12869|29
1605534000000|2020-11-16 13:40:00|12875|12869.5|12873|12867|12875.5|12870|12870.5|12865.5|56
1605534300000|2020-11-16 13:45:00|12872.5|12867.5|12875|12870|12875.5|12870|12870.5|12865.5|42
1605534600000|2020-11-16 13:50:00|12875.5|12870.5|12873.5|12868.5|12875.5|12870.5|12871|12865.5|13
1605534900000|2020-11-16 13:55:00|12874|12869.5|12870.5|12865|12875|12869.5|12868|12863.5|342
1605535200000|2020-11-16 14:00:00|12870|12865.5|12873|12868|12873.5|12869|12870|12865.5|48
1605535500000|2020-11-16 14:05:00|12873.5|12867.5|12879|12873|12879|12874|12872|12867|19
1605535800000|2020-11-16 14:10:00|12878|12873.5|12878|12872.5|12879|12874|12875.5|12870|44
1605536100000|2020-11-16 14:15:00|12877.5|12872|12876|12870.5|12879.5|12874|12875|12869.5|53
1605536400000|2020-11-16 14:20:00|12876.5|12870|12874.5|12869|12877.5|12872.5|12873.5|12869|30
1605536700000|2020-11-16 14:25:00|12874|12869.5|12878.5|12873|12880|12875|12873.5|12868|99
1605537000000|2020-11-16 14:30:00|12879|12873.5|12880|12875|12887|12881.5|12872.5|12867.5|1076
1605537300000|2020-11-16 14:35:00|12879.5|12874.5|12911.5|12904|12913|12907.5|12879.5|12874.5|1178
1605537600000|2020-11-16 14:40:00|12913|12904.5|12918.5|12913|12921|12916.5|12911|12904.5|392
1605537900000|2020-11-16 14:45:00|12919|12913.5|12919.5|12913.5|12922.5|12917.5|12912.5|12906.5|629
1605538200000|2020-11-16 14:50:00|12920.5|12914|12896.5|12891.5|12922|12917|12893|12887.5|576
1605538500000|2020-11-16 14:55:00|12896|12890|12907|12901.5|12907|12902|12887|12882|729
1605538800000|2020-11-16 15:00:00|12908|12902.5|12906|12901|12910|12905|12903.5|12898|258
1605539100000|2020-11-16 15:05:00|12905|12900.5|12909|12903.5|12911.5|12905.5|12902|12896.5|314
1605539400000|2020-11-16 15:10:00|12909.5|12903|12912|12906|12912|12907|12899.5|12894.5|113
1605539700000|2020-11-16 15:15:00|12911.5|12906.5|12916.5|12910.5|12918|12913|12910|12904.5|165
1605540000000|2020-11-16 15:20:00|12915.5|12911|12920|12914|12921.5|12916.5|12911|12905.5|86
1605540300000|2020-11-16 15:25:00|12918.5|12914.5|12922|12916.5|12922|12917|12916|12910|73
1605540600000|2020-11-16 15:30:00|12921.5|12916|12923|12917.5|12923.5|12918|12919|12913|108
1605540900000|2020-11-16 15:35:00|12924|12918.5|12914.5|12909.5|12924|12918.5|12913.5|12908|131
1605541200000|2020-11-16 15:40:00|12914|12908|12916.5|12911|12920|12914.5|12914|12908|38
1605541500000|2020-11-16 15:45:00|12917.5|12912|12916|12910|12918|12912.5|12911.5|12906.5|60
1605541800000|2020-11-16 15:50:00|12915.5|12910.5|12918|12913|12920.5|12914|12914.5|12909.5|55
1605542100000|2020-11-16 15:55:00|12918.5|12912.5|12924.5|12919|12924.5|12919|12915|12910|45
1605542400000|2020-11-16 16:00:00|12925.5|12918.5|12921|12915.5|12925.5|12920.5|12918.5|12913|66
1605542700000|2020-11-16 16:05:00|12920.5|12916|12917|12911.5|12922|12916.5|12912|12906.5|58
1605543000000|2020-11-16 16:10:00|12917.5|12912|12916|12910.5|12920.5|12914.5|12916|12910.5|22
1605543300000|2020-11-16 16:15:00|12916.5|12911|12914|12908|12919|12913|12911|12906|75
1605543600000|2020-11-16 16:20:00|12915|12908.5|12917|12911|12920.5|12915.5|12914.5|12908.5|45
1605543900000|2020-11-16 16:25:00|12916.5|12910.5|12920|12914.5|12921|12915.5|12914.5|12909.5|73
1605544200000|2020-11-16 16:30:00|12919.5|12914|12918.5|12913|12922|12917|12915.5|12910|33
1605544500000|2020-11-16 16:35:00|12919|12913.5|12918|12912.5|12920.5|12915.5|12914|12908.5|46
1605544800000|2020-11-16 16:40:00|12919|12913|12917.5|12911.5|12920.5|12916|12916|12910.5|25
1605545100000|2020-11-16 16:45:00|12918|12912|12918.5|12913|12921.5|12916|12917|12912|44
1605545400000|2020-11-16 16:50:00|12920|12913.5|12920.5|12915.5|12920.5|12915.5|12919|12913|21
1605545700000|2020-11-16 16:55:00|12921.5|12916|12918.5|12913|12922.5|12917|12918|12912.5|5
1605546000000|2020-11-16 17:00:00|12919|12913.5|12917.5|12912|12923|12917.5|12917|12911.5|18
1605546300000|2020-11-16 17:05:00|12917|12911.5|12913|12907|12917.5|12912|12911|12906.5|14
1605546600000|2020-11-16 17:10:00|12915|12907.5|12915|12909.5|12917|12912|12910|12904.5|81
1605546900000|2020-11-16 17:15:00|12914|12910|12912|12907|12915|12910|12911|12906|71
1605547200000|2020-11-16 17:20:00|12911.5|12907.5|12907.5|12901.5|12913|12908.5|12906|12901|64
1605547500000|2020-11-16 17:25:00|12907|12901|12906.5|12901|12908.5|12903.5|12906|12900.5|8
1605547800000|2020-11-16 17:30:00|12906|12899.5|12902.5|12897|12906.5|12900|12901.5|12896.5|37
1605548100000|2020-11-16 17:35:00|12902|12895|12901.5|12895.5|12903|12896|12898.5|12894|128
1605548400000|2020-11-16 17:40:00|12901|12896|12903|12898.5|12905|12899.5|12901|12896|29
1605548700000|2020-11-16 17:45:00|12902|12897.5|12899.5|12894|12904|12898|12896.5|12891.5|88
1605549000000|2020-11-16 17:50:00|12900|12894.5|12892|12886.5|12900.5|12895|12890.5|12886|80
1605549300000|2020-11-16 17:55:00|12891.5|12887|12896.5|12891.5|12897.5|12892.5|12889.5|12884.5|29
1605549600000|2020-11-16 18:00:00|12897|12890|12891.5|12886|12897|12890|12888.5|12883.5|47
1605549900000|2020-11-16 18:05:00|12892|12886.5|12896.5|12890.5|12897.5|12892|12890.5|12885.5|16
1605550200000|2020-11-16 18:10:00|12896|12891|12894|12888|12897|12891.5|12892.5|12887.5|0
1605550500000|2020-11-16 18:15:00|12893.5|12888.5|12899.5|12893.5|12900.5|12895|12893|12888|30
1605550800000|2020-11-16 18:20:00|12900.5|12894|12896|12890.5|12900.5|12895.5|12891|12886|102
1605551100000|2020-11-16 18:25:00|12895.5|12889.5|12887.5|12881.5|12896|12890.5|12885|12880.5|66
1605551400000|2020-11-16 18:30:00|12887|12881|12895|12889.5|12895|12889.5|12883.5|12878|94
1605551700000|2020-11-16 18:35:00|12892.5|12886.5|12881|12875.5|12895.5|12890.5|12879|12874|236
1605552000000|2020-11-16 18:40:00|12880.5|12876|12872.5|12866.5|12882|12876|12868|12862.5|351
1605552300000|2020-11-16 18:45:00|12873.5|12867|12875|12870|12878|12872|12871|12865.5|45
1605552600000|2020-11-16 18:50:00|12875.5|12871|12877.5|12872.5|12879|12874|12875|12869.5|77
1605552900000|2020-11-16 18:55:00|12878|12871.5|12877|12871.5|12882|12877|12877|12871.5|68
1605553200000|2020-11-16 19:00:00|12877.5|12872|12874.5|12869|12878.5|12872.5|12870|12864.5|24
1605553500000|2020-11-16 19:05:00|12875.5|12869.5|12879|12873|12880|12874.5|12872.5|12867|11
1605553800000|2020-11-16 19:10:00|12878.5|12871|12881.5|12875.5|12882|12875.5|12875.5|12870|14
1605554100000|2020-11-16 19:15:00|12881|12875|12882.5|12876.5|12882.5|12877|12877.5|12872|8
1605554400000|2020-11-16 19:20:00|12882|12877|12884.5|12879|12884.5|12879|12879.5|12874.5|10
1605554700000|2020-11-16 19:25:00|12884|12878.5|12887.5|12882.5|12887.5|12883|12882|12876.5|22
1605555000000|2020-11-16 19:30:00|12888|12883|12883|12877.5|12891|12886|12881.5|12876|56
1605555300000|2020-11-16 19:35:00|12882.5|12876.5|12881.5|12876|12884|12879.5|12879|12874|12
1605555600000|2020-11-16 19:40:00|12882|12875.5|12886|12880.5|12887|12881.5|12879.5|12874|21
1605555900000|2020-11-16 19:45:00|12885.5|12880|12882|12875|12886|12880.5|12880.5|12875|20
1605556200000|2020-11-16 19:50:00|12882.5|12876|12885|12879.5|12885|12880|12880|12875|6
1605556500000|2020-11-16 19:55:00|12884.5|12879|12884.5|12878|12886|12880|12880.5|12874.5|18
1605556800000|2020-11-16 20:00:00|12885|12876|12875|12869|12885|12876|12875|12869|4
1605557100000|2020-11-16 20:05:00|12875.5|12869.5|12880|12873|12880|12873.5|12872.5|12865.5|10
1605557400000|2020-11-16 20:10:00|12879.5|12871|12878|12872|12883.5|12878|12877|12871|35
1605557700000|2020-11-16 20:15:00|12877.5|12873.5|12880|12874.5|12881.5|12876|12876|12870.5|9
1605558000000|2020-11-16 20:20:00|12879.5|12875|12883.5|12878.5|12887|12881.5|12879|12873.5|39
1605558300000|2020-11-16 20:25:00|12884.5|12879|12874.5|12869.5|12885|12879.5|12872|12867|97
1605558600000|2020-11-16 20:30:00|12875|12870|12878.5|12873|12881|12874.5|12873.5|12868|115
1605558900000|2020-11-16 20:35:00|12878|12872.5|12880|12875|12882.5|12877|12876|12871|109
1605559200000|2020-11-16 20:40:00|12881.5|12875.5|12883.5|12878|12885.5|12879|12880|12874.5|98
1605559500000|2020-11-16 20:45:00|12884|12874|12884.5|12878.5|12887|12880.5|12880.5|12873.5|79
1605559800000|2020-11-16 20:50:00|12884|12877.5|12883|12876|12887.5|12880|12880|12874|83
1605560100000|2020-11-16 20:55:00|12883.5|12871.3|12892|12884|12892|12884|12880.3|12870.3|99
1605560400000|2020-11-16 21:00:00|12890.5|12880.5|12895|12885.5|12895.5|12889|12890.5|12880.5|17
1605560700000|2020-11-16 21:05:00|12895.5|12886|12895.5|12887|12895.5|12887|12895|12886|0
1605561000000|2020-11-16 21:10:00|12896|12889|12900.7|12882.7|12901.2|12889|12896|12882.6|1863773
1605561300000|2020-11-16 21:15:00|12900.8|12882.8|12899.6|12881.6|12900.8|12882.8|12899|12881|0
1605561600000|2020-11-16 21:20:00|12900.2|12882.2|12902.5|12884.5|12902.6|12884.6|12900|12882|0
1605561900000|2020-11-16 21:25:00|12902.6|12884.6|12901.6|12883.6|12902.8|12884.8|12900.9|12882.9|0
1605562200000|2020-11-16 21:30:00|12900.2|12882.2|12900.8|12882.8|12901.4|12883.4|12898.3|12880.3|0
1605562500000|2020-11-16 21:35:00|12900.1|12882.1|12901.4|12883.4|12902|12884|12900.1|12882.1|0
1605562800000|2020-11-16 21:40:00|12902|12884|12904.9|12886.9|12906.1|12888.1|12901.4|12883.4|0
1605563100000|2020-11-16 21:45:00|12905.5|12887.5|12901.7|12883.7|12905.5|12887.5|12901.7|12883.7|0
1605563400000|2020-11-16 21:50:00|12902.3|12884.3|12900.4|12882.4|12903.6|12885.6|12899.8|12881.8|0
1605563700000|2020-11-16 21:55:00|12899.2|12881.2|12899|12881|12900.4|12882.4|12898.6|12880.6|0
1605564000000|2020-11-16 22:00:00|12899.2|12881.2|12899.2|12881.2|12899.4|12881.4|12899|12881|0
1605564300000|2020-11-16 22:05:00|12899.3|12881.3|12899.1|12881.1|12899.5|12881.5|12898.8|12880.8|0
1605564600000|2020-11-16 22:10:00|12899.4|12881.4|12899|12881|12899.4|12881.4|12898.7|12880.7|0
1605564900000|2020-11-16 22:15:00|12899.7|12881.7|12898.7|12880.7|12899.7|12881.7|12898.1|12880.1|0
1605565200000|2020-11-16 22:20:00|12899.1|12881.1|12903.2|12885.2|12903.2|12885.2|12898.9|12880.9|0
1605565500000|2020-11-16 22:25:00|12903.3|12885.3|12903.2|12885.2|12903.5|12885.5|12902.9|12884.9|0
1605565800000|2020-11-16 22:30:00|12903.3|12885.3|12902.9|12884.9|12903.4|12885.4|12902.9|12884.9|0
1605566100000|2020-11-16 22:35:00|12903.1|12885.1|12902.9|12884.9|12903.2|12885.2|12902.9|12884.9|0
1605566400000|2020-11-16 22:40:00|12903.1|12885.1|12902.4|12884.4|12903.2|12885.2|12902.4|12884.4|0
1605566700000|2020-11-16 22:45:00|12902.7|12884.7|12902.7|12884.7|12902.8|12884.8|12902.4|12884.4|0
1605567000000|2020-11-16 22:50:00|12902.8|12884.8|12903.9|12885.9|12903.9|12885.9|12902.7|12884.7|0
1605567300000|2020-11-16 22:55:00|12904|12886|12901.4|12883.4|12905|12887|12901.4|12883.4|0
1605567600000|2020-11-16 23:00:00|12895.2|12877.2|12898|12880|12905.4|12887.4|12895.2|12877.2|0
1605567900000|2020-11-16 23:05:00|12896.7|12878.7|12895.5|12877.5|12897.3|12879.3|12893.6|12875.6|0
1605568200000|2020-11-16 23:10:00|12895.2|12877.2|12896.7|12878.7|12899.2|12881.2|12894.9|12876.9|0
1605568500000|2020-11-16 23:15:00|12896.4|12878.4|12896.8|12878.8|12896.8|12878.8|12891.8|12873.8|0
1605568800000|2020-11-16 23:20:00|12897.1|12879.1|12898|12880|12899.9|12881.9|12896.8|12878.8|0
1605569100000|2020-11-16 23:25:00|12893.1|12875.1|12893.1|12875.1|12893.7|12875.7|12891.2|12873.2|0
1605569400000|2020-11-16 23:30:00|12893.7|12875.7|12889.9|12871.9|12893.7|12875.7|12886.8|12868.8|0
1605569700000|2020-11-16 23:35:00|12890.2|12872.2|12891.2|12873.2|12892.4|12874.4|12889.3|12871.3|0
1605570000000|2020-11-16 23:40:00|12890.9|12872.9|12891.2|12873.2|12891.5|12873.5|12889.3|12871.3|0
1605570300000|2020-11-16 23:45:00|12890.9|12872.9|12888.7|12870.7|12890.9|12872.9|12886.8|12868.8|0
1605570600000|2020-11-16 23:50:00|12889|12871|12885.6|12867.6|12889.3|12871.3|12884.3|12866.3|0
1605570900000|2020-11-16 23:55:00|12885|12867|12885|12867|12886.5|12868.5|12883.1|12865.1|0
1605571200000|2020-11-17 00:00:00|12884.3|12866.3|12883.7|12865.7|12885|12867|12881.2|12863.2|0
1605571500000|2020-11-17 00:05:00|12883.1|12865.1|12881.9|12863.9|12885|12867|12880.6|12862.6|0
1605571800000|2020-11-17 00:10:00|12881.2|12863.2|12883.7|12865.7|12884.3|12866.3|12881.2|12863.2|0
1605572100000|2020-11-17 00:15:00|12884|12866|12875.6|12857.6|12884.3|12866.3|12875.6|12857.6|0
1605572400000|2020-11-17 00:20:00|12874.9|12856.9|12872.7|12854.7|12875.6|12857.6|12869|12851|0
1605572700000|2020-11-17 00:25:00|12872.3|12854.3|12873.9|12855.9|12873.9|12855.9|12869.6|12851.6|0
1605573000000|2020-11-17 00:30:00|12873.3|12855.3|12869.2|12851.2|12873.9|12855.9|12867.4|12849.4|0
1605573300000|2020-11-17 00:35:00|12868.6|12850.6|12869.8|12851.8|12869.8|12851.8|12864.8|12846.8|0
1605573600000|2020-11-17 00:40:00|12869.2|12851.2|12872.3|12854.3|12872.3|12854.3|12868.5|12850.5|0
1605573900000|2020-11-17 00:45:00|12871.6|12853.6|12871.6|12853.6|12872.9|12854.9|12871|12853|0
1605574200000|2020-11-17 00:50:00|12871.9|12853.9|12870.4|12852.4|12873.5|12855.5|12869.2|12851.2|0
1605574500000|2020-11-17 00:55:00|12869.8|12851.8|12869.2|12851.2|12870.4|12852.4|12865.4|12847.4|0
1605574800000|2020-11-17 01:00:00|12869.8|12851.8|12883|12874.5|12896.5|12886.5|12869.8|12851.8|99
1605575100000|2020-11-17 01:05:00|12882.5|12875|12881.5|12875|12887.5|12878.5|12877|12871|109
1605575400000|2020-11-17 01:10:00|12881|12875.5|12870.5|12864|12885.5|12878|12866.5|12859.5|163
1605575700000|2020-11-17 01:15:00|12871|12864.5|12870.5|12863.5|12876|12870.5|12866.5|12861|46
1605576000000|2020-11-17 01:20:00|12870|12864|12869|12863.5|12876|12871|12869|12863.5|48
1605576300000|2020-11-17 01:25:00|12869.5|12862.5|12874.5|12868.5|12875.5|12870.5|12867.5|12861.5|77
1605576600000|2020-11-17 01:30:00|12875|12868|12869|12862.5|12875|12868|12861.5|12855.5|108
1605576900000|2020-11-17 01:35:00|12870|12863|12868.5|12862|12878.5|12873|12868|12862|118
1605577200000|2020-11-17 01:40:00|12870|12862.5|12861|12855|12870.5|12865|12861|12855|79
1605577500000|2020-11-17 01:45:00|12860.5|12855.5|12860|12854.5|12863.5|12858|12857|12851|132
1605577800000|2020-11-17 01:50:00|12861.5|12855|12860|12854|12861.5|12856|12855.5|12849|114
1605578100000|2020-11-17 01:55:00|12861|12854.5|12856|12850.5|12864.5|12858.5|12854.5|12850|66
1605578400000|2020-11-17 02:00:00|12855.5|12850|12861|12856|12865.5|12859.5|12855|12850|145
1605578700000|2020-11-17 02:05:00|12860.5|12855.5|12857.5|12851.5|12861.5|12856.5|12853.5|12848|121
1605579000000|2020-11-17 02:10:00|12857|12851|12869.2|12863.2|12870.7|12865.7|12856.5|12851|120
1605579300000|2020-11-17 02:15:00|12868.7|12863.7|12865.2|12859.7|12871.2|12866.2|12865.2|12859.7|55
1605579600000|2020-11-17 02:20:00|12864.7|12858.2|12874.7|12868.2|12875.2|12869.2|12863.2|12858.2|304
1605579900000|2020-11-17 02:25:00|12873.7|12868.7|12880.7|12874.7|12884.7|12879.7|12873.7|12868.7|229
1605580200000|2020-11-17 02:30:00|12881.7|12876.7|12876.2|12870.7|12882.7|12877.7|12875.7|12870.2|68
1605580500000|2020-11-17 02:35:00|12875.7|12870.2|12880.2|12874.2|12883.7|12878.7|12873.2|12867.7|70
1605580800000|2020-11-17 02:40:00|12879.7|12872.7|12876.2|12871.2|12880.2|12873.7|12872.2|12867.2|42
1605581100000|2020-11-17 02:45:00|12876.7|12873.2|12877.7|12871.2|12883.7|12879.2|12876.7|12871.2|72
1605581400000|2020-11-17 02:50:00|12875.7|12871.7|12872.2|12867.7|12878.2|12872.7|12870.2|12864.7|80
1605581700000|2020-11-17 02:55:00|12870.7|12867.2|12868.2|12863.2|12870.7|12867.2|12865.7|12860.2|210
1605582000000|2020-11-17 03:00:00|12867.7|12863.7|12879.2|12874.2|12879.7|12874.7|12867.7|12863.2|59
1605582300000|2020-11-17 03:05:00|12879.7|12874.7|12881.7|12876.7|12885.2|12879.7|12879.2|12874.2|92
1605582600000|2020-11-17 03:10:00|12883.2|12877.2|12875.2|12869.7|12883.2|12877.2|12874.2|12869.2|94
1605582900000|2020-11-17 03:15:00|12875.7|12870.2|12885.7|12880.2|12885.7|12880.7|12875.2|12869.7|86
1605583200000|2020-11-17 03:20:00|12886.2|12880.7|12880.7|12875.2|12888.2|12882.2|12878.2|12872.2|70
1605583500000|2020-11-17 03:25:00|12881.7|12875.7|12874.7|12868.7|12882.7|12878.2|12872.2|12867.2|50
1605583800000|2020-11-17 03:30:00|12876.7|12869.2|12879.7|12873.7|12879.7|12873.7|12865.2|12859.7|270
1605584100000|2020-11-17 03:35:00|12878.2|12873.2|12904.2|12898.7|12908.7|12901.2|12875.7|12870.7|445
1605584400000|2020-11-17 03:40:00|12905.2|12900.7|12897.7|12891.7|12912.7|12907.7|12897.2|12891.7|301
1605584700000|2020-11-17 03:45:00|12897.2|12890.2|12864|12860|12898.7|12892.2|12839.9|12835.9|700937
1605585000000|2020-11-17 03:50:00|12864.3|12860.3|12855.6|12851.6|12871.7|12867.7|12841.1|12837.1|397875
1605585300000|2020-11-17 03:55:00|12856.1|12852.1|12862.4|12858.4|12863|12859|12837.6|12833.6|212550
1605585600000|2020-11-17 04:00:00|12863.5|12859.5|12854.7|12850.7|12868.6|12864.6|12851.2|12847.2|128550
1605585900000|2020-11-17 04:05:00|12854.3|12850.3|12851.2|12847.2|12859.6|12855.6|12848|12844|116775
1605586200000|2020-11-17 04:10:00|12851|12847|12846.7|12842.7|12858.7|12854.7|12844.2|12840.2|123525
1605586500000|2020-11-17 04:15:00|12846.4|12842.4|12854|12850|12859.1|12855.1|12843.3|12839.3|145500
1605586800000|2020-11-17 04:20:00|12856.1|12852.1|12859.6|12855.6|12860.8|12856.8|12855.4|12851.4|88275
1605587100000|2020-11-17 04:25:00|12859.9|12855.9|12858.5|12854.5|12866.8|12862.8|12858.5|12854.5|143850
1605587400000|2020-11-17 04:30:00|12858.3|12854.3|12853.7|12849.7|12868.8|12864.8|12851.6|12847.6|166425
1605587700000|2020-11-17 04:35:00|12854.1|12850.1|12858.5|12854.5|12860|12856|12852.2|12848.2|45300
1605588000000|2020-11-17 04:40:00|12859.1|12855.1|12860.2|12856.2|12864.1|12860.1|12855|12851|114525
1605588300000|2020-11-17 04:45:00|12860|12856|12857.2|12853.2|12863.4|12859.4|12855.8|12851.8|109275
1605588600000|2020-11-17 04:50:00|12858|12854|12855|12851|12858.5|12854.5|12850|12846|80925
1605588900000|2020-11-17 04:55:00|12855.2|12851.2|12845.9|12841.9|12858.5|12854.5|12845.9|12841.9|102825
1605589200000|2020-11-17 05:00:00|12845.7|12841.7|12838.4|12834.4|12845.7|12841.7|12825.7|12821.7|385575
1605589500000|2020-11-17 05:05:00|12838.1|12834.1|12824.2|12820.2|12839|12835|12814.8|12810.8|220950
1605589800000|2020-11-17 05:10:00|12824.9|12820.9|12807.3|12803.3|12825.1|12821.1|12805.9|12801.9|189525
1605590100000|2020-11-17 05:15:00|12807.7|12803.7|12828.2|12824.2|12829.7|12825.7|12801.6|12797.6|192600
1605590400000|2020-11-17 05:20:00|12828.3|12824.3|12831.6|12827.6|12833.7|12829.7|12823|12819|107850
1605590700000|2020-11-17 05:25:00|12831.3|12827.3|12823.2|12819.2|12832.9|12828.9|12817.9|12813.9|54150
1605591000000|2020-11-17 05:30:00|12823.1|12819.1|12815.5|12811.5|12825.2|12821.2|12815.2|12811.2|40200
1605591300000|2020-11-17 05:35:00|12815.1|12811.1|12814.2|12810.2|12818.9|12814.9|12806.6|12802.6|73800
1605591600000|2020-11-17 05:40:00|12814|12810|12811.9|12807.9|12820.1|12816.1|12805.7|12801.7|64200
1605591900000|2020-11-17 05:45:00|12811.8|12807.8|12811.5|12807.5|12813.2|12809.2|12795.8|12791.8|163200
1605592200000|2020-11-17 05:50:00|12811.3|12807.3|12814.8|12810.8|12819.9|12815.9|12810.8|12806.8|93450
1605592500000|2020-11-17 05:55:00|12814.9|12810.9|12812.6|12808.6|12815.5|12811.5|12805.8|12801.8|61800
1605592800000|2020-11-17 06:00:00|12812.3|12808.3|12815.2|12811.2|12818.4|12814.4|12811.3|12807.3|81150
1605593100000|2020-11-17 06:05:00|12815|12811|12822.9|12818.9|12826|12822|12814.7|12810.7|81975
1605593400000|2020-11-17 06:10:00|12823.3|12819.3|12832.1|12828.1|12834.9|12830.9|12822.2|12818.2|98400
1605593700000|2020-11-17 06:15:00|12832.6|12828.6|12830.8|12826.8|12835|12831|12828.8|12824.8|56475
1605594000000|2020-11-17 06:20:00|12831.2|12827.2|12821.3|12817.3|12831.7|12827.7|12819.8|12815.8|48150
1605594300000|2020-11-17 06:25:00|12821.5|12817.5|12821|12817|12825.1|12821.1|12814.4|12810.4|44625
1605594600000|2020-11-17 06:30:00|12820.9|12816.9|12819.3|12815.3|12825.3|12821.3|12819.2|12815.2|26700
1605594900000|2020-11-17 06:35:00|12819.4|12815.4|12818.8|12814.8|12824|12820|12816.1|12812.1|38700
1605595200000|2020-11-17 06:40:00|12818.4|12814.4|12825.5|12821.5|12830.5|12826.5|12817.2|12813.2|53550
1605595500000|2020-11-17 06:45:00|12825.3|12821.3|12832.2|12828.2|12832.2|12828.2|12824.4|12820.4|39375
1605595800000|2020-11-17 06:50:00|12832.6|12828.6|12829.2|12825.2|12832.6|12828.6|12825.8|12821.8|30525
1605596100000|2020-11-17 06:55:00|12828.2|12824.2|12833.3|12829.3|12833.3|12829.3|12827.2|12823.2|29025
1605596400000|2020-11-17 07:00:00|12838.2|12834.2|12836.4|12832.4|12844.2|12840.2|12832.9|12828.9|120750
1605596700000|2020-11-17 07:05:00|12836.3|12832.3|12813.3|12809.3|12840.8|12836.8|12810.8|12806.8|126450
1605597000000|2020-11-17 07:10:00|12813.6|12809.6|12827|12823|12828|12824|12813.4|12809.4|50625
1605597300000|2020-11-17 07:15:00|12827.9|12823.9|12843.8|12839.8|12850.2|12846.2|12827.9|12823.9|161700
1605597600000|2020-11-17 07:20:00|12843.9|12839.9|12843|12839|12848.4|12844.4|12836.1|12832.1|82125
1605597900000|2020-11-17 07:25:00|12842.9|12838.9|12842.3|12838.3|12847.3|12843.3|12839.7|12835.7|61350
1605598200000|2020-11-17 07:30:00|12841.7|12837.7|12837.8|12833.8|12847.5|12843.5|12830.3|12826.3|102975
1605598500000|2020-11-17 07:35:00|12837.7|12833.7|12836.9|12832.9|12842.9|12838.9|12832.8|12828.8|54450
1605598800000|2020-11-17 07:40:00|12836.8|12832.8|12837.4|12833.4|12839.9|12835.9|12830.2|12826.2|43350
1605599100000|2020-11-17 07:45:00|12837.3|12833.3|12840.8|12836.8|12840.8|12836.8|12832.3|12828.3|28725
1605599400000|2020-11-17 07:50:00|12841.3|12837.3|12844.1|12840.1|12845.1|12841.1|12836.5|12832.5|47550
1605599700000|2020-11-17 07:55:00|12844.2|12840.2|12850.6|12846.6|12852.1|12848.1|12842.7|12838.7|98700
1605600000000|2020-11-17 08:00:00|12851|12847|12861.3|12857.3|12862|12858|12846.4|12842.4|240450
1605600300000|2020-11-17 08:05:00|12860.9|12856.9|12861.9|12857.9|12864.2|12860.2|12853.6|12849.6|127575
1605600600000|2020-11-17 08:10:00|12862.1|12858.1|12861.3|12857.3|12871.9|12867.9|12860.2|12856.2|147600
1605600900000|2020-11-17 08:15:00|12861.5|12857.5|12852.3|12848.3|12864.3|12860.3|12850.7|12846.7|102525
1605601200000|2020-11-17 08:20:00|12852|12848|12850.6|12846.6|12855|12851|12841.9|12837.9|109800
1605601500000|2020-11-17 08:25:00|12850.5|12846.5|12848.4|12844.4|12852|12848|12845.2|12841.2|46725
1605601800000|2020-11-17 08:30:00|12848.5|12844.5|12859.3|12855.3|12863.6|12859.6|12848.5|12844.5|95400
1605602100000|2020-11-17 08:35:00|12859.4|12855.4|12853.1|12849.1|12859.5|12855.5|12848.3|12844.3|64200
1605602400000|2020-11-17 08:40:00|12852.9|12848.9|12856.4|12852.4|12859.7|12855.7|12851.8|12847.8|61800
1605602700000|2020-11-17 08:45:00|12856.2|12852.2|12849.6|12845.6|12858.3|12854.3|12847.2|12843.2|51900
1605603000000|2020-11-17 08:50:00|12849.5|12845.5|12854.7|12850.7|12858.7|12854.7|12849.1|12845.1|42225
1605603300000|2020-11-17 08:55:00|12854.6|12850.6|12852.2|12848.2|12858.2|12854.2|12851.9|12847.9|40950
1605603600000|2020-11-17 09:00:00|12852.7|12848.7|12851.9|12847.9|12858.1|12854.1|12850|12846|53850
1605603900000|2020-11-17 09:05:00|12852.7|12848.7|12836.4|12832.4|12852.8|12848.8|12832.1|12828.1|115575
1605604200000|2020-11-17 09:10:00|12836.7|12832.7|12843.5|12839.5|12846.5|12842.5|12830.5|12826.5|123900
1605604500000|2020-11-17 09:15:00|12843.6|12839.6|12857.8|12853.8|12860.6|12856.6|12843.3|12839.3|113325
1605604800000|2020-11-17 09:20:00|12857.9|12853.9|12864|12860|12864.3|12860.3|12857.8|12853.8|81825
1605605100000|2020-11-17 09:25:00|12863.7|12859.7|12873|12869|12875.8|12871.8|12861.6|12857.6|182250
1605605400000|2020-11-17 09:30:00|12873.3|12869.3|12871.2|12867.2|12876.1|12872.1|12868.4|12864.4|99000
1605605700000|2020-11-17 09:35:00|12871.9|12867.9|12872.3|12868.3|12874.6|12870.6|12869|12865|77325
1605606000000|2020-11-17 09:40:00|12872.4|12868.4|12876|12872|12876.6|12872.6|12868.8|12864.8|148650
1605606300000|2020-11-17 09:45:00|12875.6|12871.6|12874.1|12870.1|12879.5|12875.5|12873.8|12869.8|160950
1605606600000|2020-11-17 09:50:00|12874.5|12870.5|12875.4|12871.4|12878.3|12874.3|12873.1|12869.1|168975
1605606900000|2020-11-17 09:55:00|12875.9|12871.9|12882.7|12878.7|12882.7|12878.7|12873.8|12869.8|255825
1605607200000|2020-11-17 10:00:00|12883.7|12877.7|12890.2|12885.7|12899.2|12894.2|12883.7|12877.7|328
1605607500000|2020-11-17 10:05:00|12891.2|12886.2|12899.2|12891.2|12899.2|12891.2|12890.2|12884.7|137
1605607800000|2020-11-17 10:10:00|12897.3|12879.3|12892.7|12874.7|12898.9|12880.9|12891.4|12873.4|8587192
1605608100000|2020-11-17 10:15:00|12893|12875|12898.3|12880.3|12899.5|12881.5|12893|12875|0
1605608400000|2020-11-17 10:20:00|12898.6|12880.6|12896.5|12878.5|12900.9|12882.9|12895.2|12877.2|0
1605608700000|2020-11-17 10:25:00|12895.9|12877.9|12890|12872|12897.1|12879.1|12888.7|12870.7|0
1605609000000|2020-11-17 10:30:00|12889.6|12871.6|12895|12877|12895.3|12877.3|12889.6|12871.6|0
1605609300000|2020-11-17 10:35:00|12895.6|12877.6|12891.2|12873.2|12895.6|12877.6|12890.6|12872.6|0
1605609600000|2020-11-17 10:40:00|12899.5|12889.5|12895.7|12885.7|12901|12891|12882|12872|24
1605609900000|2020-11-17 10:45:00|12896|12886|12893.7|12883.7|12896|12886|12888.2|12883.7|1
1605610200000|2020-11-17 10:50:00|12894.2|12884.2|12888.7|12880.2|12894.2|12886.7|12888.7|12880.2|34
1605610500000|2020-11-17 10:55:00|12888.2|12880.7|12890.7|12884.2|12892.7|12886.7|12887.7|12880.7|25
1605610800000|2020-11-17 11:00:00|12889.7|12883.7|12885.7|12879.7|12889.7|12885.2|12884.7|12878.7|38
1605611100000|2020-11-17 11:05:00|12886.7|12880.2|12883.7|12878.2|12889.2|12883.7|12883.2|12877.7|19
1605611400000|2020-11-17 11:10:00|12883.2|12877.7|12877.2|12870.7|12883.2|12877.7|12869.7|12864.2|79
1605611700000|2020-11-17 11:15:00|12876.7|12870.2|12880.2|12872.7|12883.7|12878.2|12876.7|12869.7|19
1605612000000|2020-11-17 11:20:00|12879.7|12873.2|12877.2|12871.2|12881.7|12876.7|12875.7|12870.2|30
1605612300000|2020-11-17 11:25:00|12877.7|12870.7|12876.7|12870.7|12881.2|12875.2|12876.7|12870.7|18
1605612600000|2020-11-17 11:30:00|12877.7|12871.2|12880.2|12874.2|12880.2|12874.7|12872.2|12866.7|49
1605612900000|2020-11-17 11:35:00|12878.7|12874.7|12881.7|12876.2|12884.2|12879.2|12878.7|12873.2|91
1605613200000|2020-11-17 11:40:00|12880.7|12875.2|12881.2|12875.2|12885.7|12880.2|12880.7|12875.2|29
1605613500000|2020-11-17 11:45:00|12880.7|12875.7|12883.7|12878.7|12884.2|12878.7|12880.2|12875.2|16
1605613800000|2020-11-17 11:50:00|12884.2|12878.2|12878.2|12873.2|12884.2|12879.7|12877.7|12873.2|58
1605614100000|2020-11-17 11:55:00|12879.2|12873.7|12882.7|12876.7|12884.2|12879.2|12878.7|12873.2|24
1605614400000|2020-11-17 12:00:00|12880.7|12875.7|12885.7|12880.2|12887.7|12881.7|12880.7|12875.7|19
1605614700000|2020-11-17 12:05:00|12885.2|12879.2|12883.2|12877.7|12886.2|12880.7|12881.7|12876.7|33
1605615000000|2020-11-17 12:10:00|12882.7|12876.7|12892.7|12887.2|12893.7|12888.7|12878.7|12874.2|85
1605615300000|2020-11-17 12:15:00|12892.2|12886.7|12887.2|12882.2|12892.7|12887.7|12886.7|12882.2|32
1605615600000|2020-11-17 12:20:00|12886.7|12881.7|12870.7|12864.2|12887.2|12881.7|12866.7|12861.2|109
1605615900000|2020-11-17 12:25:00|12870.2|12863.7|12881.7|12876.2|12882.7|12876.7|12869.2|12863.7|51
1605616200000|2020-11-17 12:30:00|12882.7|12876.7|12880.2|12875.2|12890.7|12885.2|12880.2|12875.2|79
1605616500000|2020-11-17 12:35:00|12879.7|12875.7|12880.7|12875.2|12883.2|12878.2|12875.7|12870.7|36
1605616800000|2020-11-17 12:40:00|12880.2|12874.7|12883.2|12877.2|12883.7|12878.7|12879.7|12874.7|12
1605617100000|2020-11-17 12:45:00|12882.7|12877.7|12880.7|12874.2|12884.2|12879.7|12878.7|12873.7|36
1605617400000|2020-11-17 12:50:00|12880.2|12875.2|12875.7|12870.7|12880.7|12875.7|12875.2|12870.2|10
1605617700000|2020-11-17 12:55:00|12875.2|12870.2|12875.2|12870.2|12880.7|12875.7|12874.7|12870.2|7
1605618000000|2020-11-17 13:00:00|12875.7|12870.7|12877.7|12872.2|12879.2|12874.7|12872.7|12867.7|27
1605618300000|2020-11-17 13:05:00|12877.2|12873.2|12868.2|12862.7|12879.2|12873.2|12867.7|12861.7|14
1605618600000|2020-11-17 13:10:00|12867.7|12863.2|12871.7|12866.2|12874.2|12869.2|12867.2|12861.7|22
1605618900000|2020-11-17 13:15:00|12872.7|12866.7|12872.7|12867.2|12874.2|12869.2|12870.7|12865.2|10
1605619200000|2020-11-17 13:20:00|12873.2|12867.7|12870.7|12865.2|12875.2|12869.7|12868.2|12863.2|40
1605619500000|2020-11-17 13:25:00|12871.2|12865.7|12867.7|12862.7|12872.2|12867.7|12865.2|12860.2|19
1605619800000|2020-11-17 13:30:00|12868.7|12863.2|12865.2|12860.7|12872.2|12867.2|12858.7|12853.2|68
1605620100000|2020-11-17 13:35:00|12865.7|12860.2|12863.7|12857.7|12865.7|12860.2|12858.2|12852.7|47
1605620400000|2020-11-17 13:40:00|12864.2|12858.2|12866.7|12861.2|12868.2|12862.7|12861.7|12856.7|34
1605620700000|2020-11-17 13:45:00|12867.2|12861.7|12865.2|12859.7|12868.7|12863.7|12865.2|12859.7|8
1605621000000|2020-11-17 13:50:00|12865.7|12860.2|12853.2|12847.7|12865.7|12860.2|12849.2|12843.7|150
1605621300000|2020-11-17 13:55:00|12854.2|12848.2|12856.7|12851.2|12858.7|12853.2|12854.2|12848.2|17
1605621600000|2020-11-17 14:00:00|12856.2|12850.7|12854.7|12849.7|12856.7|12851.2|12850.2|12845.2|38
1605621900000|2020-11-17 14:05:00|12854.2|12850.7|12854.7|12849.2|12857.7|12852.2|12850.2|12845.2|46
1605622200000|2020-11-17 14:10:00|12855.7|12849.7|12857.2|12852.2|12859.2|12853.7|12852.7|12847.2|15
1605622500000|2020-11-17 14:15:00|12856.2|12851.7|12858.7|12853.2|12859.2|12853.7|12852.7|12847.7|18
1605622800000|2020-11-17 14:20:00|12859.2|12852.7|12856.7|12850.7|12861.2|12856.2|12856.2|12850.2|12
1605623100000|2020-11-17 14:25:00|12857.2|12851.2|12859.2|12853.7|12862.2|12857.2|12857.2|12850.7|13
1605623400000|2020-11-17 14:30:00|12860.2|12854.2|12872.7|12867.2|12874.2|12869.2|12855.7|12850.7|229
1605623700000|2020-11-17 14:35:00|12873.2|12867.7|12873.2|12868.2|12873.7|12869.2|12863.2|12858.2|284
1605624000000|2020-11-17 14:40:00|12872.7|12867.2|12868.7|12863.2|12874.2|12869.2|12865.2|12859.7|158
1605624300000|2020-11-17 14:45:00|12868.2|12862.2|12872.7|12867.7|12873.7|12868.7|12863.2|12858.2|104
1605624600000|2020-11-17 14:50:00|12873.2|12866.7|12865.7|12860.7|12875.7|12870.2|12864.7|12859.7|96
1605624900000|2020-11-17 14:55:00|12866.2|12860.2|12861.7|12856.2|12866.2|12861.2|12858.2|12853.2|204
1605625200000|2020-11-17 15:00:00|12861.2|12856.7|12857.2|12851.7|12868.2|12862.7|12856.7|12851.7|231
1605625500000|2020-11-17 15:05:00|12856.7|12851.2|12867.7|12862.2|12869.2|12864.2|12856.2|12851.2|179
1605625800000|2020-11-17 15:10:00|12867.2|12861.7|12874.7|12869.2|12875.7|12870.7|12866.2|12860.7|129
1605626100000|2020-11-17 15:15:00|12874.2|12868.2|12886.7|12881.7|12887.2|12881.7|12873.2|12868.2|293
1605626400000|2020-11-17 15:20:00|12886.2|12880.2|12886.7|12881.2|12894.2|12889.2|12883.2|12878.2|158
1605626700000|2020-11-17 15:25:00|12887.2|12881.7|12885.7|12880.7|12890.7|12885.2|12884.7|12879.7|155
1605627000000|2020-11-17 15:30:00|12886.2|12881.7|12888.2|12883.7|12891.2|12885.7|12884.7|12879.7|136
1605627300000|2020-11-17 15:35:00|12888.7|12883.2|12899.2|12894.2|12899.2|12894.2|12888.2|12883.2|162
1605627600000|2020-11-17 15:40:00|12899.7|12895.2|12906.7|12901.7|12906.7|12901.7|12898.7|12893.7|133
1605627900000|2020-11-17 15:45:00|12907.7|12902.2|12921.2|12916.2|12921.2|12916.2|12907.2|12901.7|176
1605628200000|2020-11-17 15:50:00|12922.2|12916.7|12935.2|12930.7|12935.7|12930.7|12920.2|12914.7|448
1605628500000|2020-11-17 15:55:00|12934.7|12930.2|12930.7|12925.7|12934.7|12930.2|12925.7|12920.2|142
1605628800000|2020-11-17 16:00:00|12930.2|12926.2|12923.2|12917.7|12934.2|12928.7|12922.7|12917.7|120
1605629100000|2020-11-17 16:05:00|12923.7|12918.7|12928.7|12923.7|12929.2|12924.2|12921.7|12916.7|139
1605629400000|2020-11-17 16:10:00|12928.2|12922.7|12932.7|12927.7|12934.7|12929.7|12926.2|12920.2|237
1605629700000|2020-11-17 16:15:00|12933.2|12928.2|12933.2|12927.7|12936.7|12931.7|12930.2|12925.2|125
1605630000000|2020-11-17 16:20:00|12933.7|12928.2|12929.2|12923.7|12935.7|12930.7|12925.7|12921.2|104
1605630300000|2020-11-17 16:25:00|12928.2|12922.7|12934.2|12929.7|12935.2|12930.2|12922.2|12917.2|101
1605630600000|2020-11-17 16:30:00|12934.7|12929.2|12931.2|12926.2|12934.7|12929.2|12926.7|12921.2|138
1605630900000|2020-11-17 16:35:00|12931.7|12925.7|12931.7|12926.7|12934.2|12929.7|12928.7|12923.7|46
1605631200000|2020-11-17 16:40:00|12931.2|12925.7|12935.2|12930.7|12936.2|12931.7|12929.7|12924.7|44
1605631500000|2020-11-17 16:45:00|12934.7|12930.2|12928.2|12922.7|12936.2|12930.7|12927.7|12922.2|57
1605631800000|2020-11-17 16:50:00|12927.7|12922.2|12927.7|12922.2|12930.7|12925.2|12926.2|12921.2|75
1605632100000|2020-11-17 16:55:00|12927.2|12921.7|12931.2|12925.7|12932.2|12927.2|12926.2|12921.2|15
1605632400000|2020-11-17 17:00:00|12932.2|12926.2|12932.2|12927.2|12933.2|12928.2|12928.2|12923.2|74
1605632700000|2020-11-17 17:05:00|12931.7|12927.7|12933.2|12928.2|12935.2|12930.2|12931.7|12926.7|27
1605633000000|2020-11-17 17:10:00|12932.7|12927.7|12937.2|12932.2|12937.2|12932.2|12928.7|12923.7|97
1605633300000|2020-11-17 17:15:00|12936.7|12931.2|12934.2|12928.7|12939.7|12934.7|12933.7|12928.2|89
1605633600000|2020-11-17 17:20:00|12933.7|12929.2|12937.7|12933.2|12937.7|12933.2|12931.7|12926.7|13
1605633900000|2020-11-17 17:25:00|12937.2|12932.2|12936.2|12930.7|12937.7|12933.2|12933.2|12928.2|26
1605634200000|2020-11-17 17:30:00|12935.7|12931.2|12935.2|12929.7|12936.7|12931.2|12932.2|12927.2|37
1605634500000|2020-11-17 17:35:00|12936.2|12930.2|12933.7|12928.2|12939.2|12934.2|12931.7|12927.2|133
1605634800000|2020-11-17 17:40:00|12933.2|12927.7|12931.2|12926.2|12934.2|12928.7|12929.7|12924.7|51
1605635100000|2020-11-17 17:45:00|12930.7|12925.7|12928.2|12923.2|12933.2|12927.2|12927.2|12922.2|25
1605635400000|2020-11-17 17:50:00|12928.7|12923.7|12931.2|12925.7|12933.2|12927.7|12927.7|12923.7|34
1605635700000|2020-11-17 17:55:00|12930.7|12924.7|12928.7|12923.7|12931.7|12926.2|12927.2|12921.2|21
1605636000000|2020-11-17 18:00:00|12928.2|12923.2|12931.7|12925.7|12933.7|12926.7|12926.7|12921.2|9
1605636300000|2020-11-17 18:05:00|12931.2|12924.7|12931.7|12926.7|12933.7|12928.2|12929.2|12923.7|37
1605636600000|2020-11-17 18:10:00|12931.2|12925.7|12931.7|12926.7|12933.2|12928.2|12930.7|12925.7|18
1605636900000|2020-11-17 18:15:00|12932.2|12926.2|12930.7|12925.7|12936.2|12930.7|12929.7|12925.2|111
1605637200000|2020-11-17 18:20:00|12931.2|12926.2|12931.2|12925.7|12933.2|12927.2|12926.7|12921.7|25
1605637500000|2020-11-17 18:25:00|12930.7|12926.2|12936.2|12930.7|12936.2|12931.2|12930.2|12925.7|26
1605637800000|2020-11-17 18:30:00|12935.7|12930.2|12930.7|12925.7|12936.2|12931.2|12930.7|12925.7|17
1605638100000|2020-11-17 18:35:00|12931.2|12925.2|12935.2|12929.7|12935.2|12930.2|12929.7|12925.2|14
1605638400000|2020-11-17 18:40:00|12934.7|12929.2|12931.2|12926.2|12936.2|12930.7|12930.2|12925.2|24
1605638700000|2020-11-17 18:45:00|12930.2|12925.2|12929.2|12924.2|12931.7|12926.2|12928.7|12924.2|15
1605639000000|2020-11-17 18:50:00|12928.2|12923.7|12923.7|12918.7|12928.7|12923.7|12920.2|12915.2|155
1605639300000|2020-11-17 18:55:00|12925.2|12919.2|12925.7|12920.2|12929.2|12924.7|12925.2|12918.7|136
1605639600000|2020-11-17 19:00:00|12926.2|12920.7|12934.2|12928.7|12934.7|12929.7|12926.2|12920.7|111
1605639900000|2020-11-17 19:05:00|12933.7|12927.7|12936.2|12931.7|12936.7|12931.7|12932.2|12927.2|119
1605640200000|2020-11-17 19:10:00|12935.7|12931.2|12941.2|12936.2|12941.7|12937.2|12935.7|12930.2|62
1605640500000|2020-11-17 19:15:00|12940.7|12936.7|12940.7|12935.7|12941.7|12936.7|12939.7|12934.7|69
1605640800000|2020-11-17 19:20:00|12940.2|12934.7|12937.7|12932.2|12942.7|12938.2|12934.7|12929.2|265
1605641100000|2020-11-17 19:25:00|12937.2|12932.7|12934.7|12929.7|12939.2|12934.2|12933.2|12927.7|110
1605641400000|2020-11-17 19:30:00|12935.7|12930.2|12934.7|12929.2|12938.2|12932.7|12932.2|12926.7|45
1605641700000|2020-11-17 19:35:00|12935.2|12929.7|12938.7|12933.7|12939.2|12934.2|12935.2|12929.7|39
1605642000000|2020-11-17 19:40:00|12938.2|12932.7|12936.7|12931.7|12938.2|12932.7|12932.7|12928.2|41
1605642300000|2020-11-17 19:45:00|12936.2|12931.2|12937.2|12931.7|12938.7|12933.7|12935.7|12930.7|42
1605642600000|2020-11-17 19:50:00|12937.7|12932.2|12937.2|12932.7|12939.2|12933.7|12935.7|12930.2|23
1605642900000|2020-11-17 19:55:00|12937.7|12933.2|12932.7|12927.7|12938.2|12933.2|12932.2|12927.2|26
1605643200000|2020-11-17 20:00:00|12932.2|12926.2|12929.2|12923.2|12932.7|12927.7|12928.7|12923.2|40
1605643500000|2020-11-17 20:05:00|12928.7|12924.2|12921.7|12916.2|12931.2|12925.7|12920.7|12916.2|47
1605643800000|2020-11-17 20:10:00|12922.2|12916.7|12919.2|12913.7|12923.2|12917.7|12916.7|12911.2|37
1605644100000|2020-11-17 20:15:00|12919.7|12914.2|12914.2|12909.7|12922.2|12916.2|12914.2|12909.7|76
1605644400000|2020-11-17 20:20:00|12914.7|12910.2|12908.7|12903.7|12917.2|12911.7|12906.7|12901.7|102
1605644700000|2020-11-17 20:25:00|12909.2|12904.7|12916.2|12911.7|12917.2|12912.2|12908.7|12903.7|54
1605645000000|2020-11-17 20:30:00|12916.7|12910.7|12916.2|12910.7|12919.2|12913.7|12915.2|12909.7|48
1605645300000|2020-11-17 20:35:00|12916.7|12911.2|12923.2|12917.2|12924.2|12919.2|12916.2|12910.7|31
1605645600000|2020-11-17 20:40:00|12922.7|12917.7|12923.7|12917.7|12925.2|12918.7|12912.7|12907.7|74
1605645900000|2020-11-17 20:45:00|12923.2|12917.2|12923.7|12917.7|12926.2|12921.2|12919.7|12915.2|50
1605646200000|2020-11-17 20:50:00|12922.7|12916.7|12925.7|12919.7|12931.7|12926.2|12917.7|12913.2|86
1605646500000|2020-11-17 20:55:00|12926.2|12920.2|12928.7|12921.2|12929.2|12924.7|12922.2|12916.2|82
1605646800000|2020-11-17 21:00:00|12926.7|12922.2|12928.7|12921.2|12929.2|12923.7|12925.2|12919.2|14
1605647100000|2020-11-17 21:05:00|12929.2|12921.7|12926.2|12918.7|12929.2|12922.2|12924.7|12917.2|4
1605647400000|2020-11-17 21:10:00|12927.2|12918.2|12936.6|12918.6|12937.7|12919.7|12923.7|12916.2|8652929
1605647700000|2020-11-17 21:15:00|12936.1|12918.1|12937.6|12919.6|12938.1|12920.1|12935.9|12917.9|0
1605648000000|2020-11-17 21:20:00|12937.5|12919.5|12937.1|12919.1|12937.6|12919.6|12937.1|12919.1|0
1605648300000|2020-11-17 21:25:00|12937|12919|12937.9|12919.9|12938.2|12920.2|12936.9|12918.9|0
1605648600000|2020-11-17 21:30:00|12938.3|12920.3|12940.4|12922.4|12940.4|12922.4|12937.2|12919.2|0
1605648900000|2020-11-17 21:35:00|12939.8|12921.8|12938.5|12920.5|12941.6|12923.6|12937.9|12919.9|0
1605649200000|2020-11-17 21:40:00|12937.9|12919.9|12934.1|12916.1|12938.5|12920.5|12931.6|12913.6|0
1605649500000|2020-11-17 21:45:00|12933.5|12915.5|12929.7|12911.7|12934.1|12916.1|12929.1|12911.1|0
1605649800000|2020-11-17 21:50:00|12929.1|12911.1|12923.4|12905.4|12929.7|12911.7|12922.8|12904.8|0
1605650100000|2020-11-17 21:55:00|12922.8|12904.8|12920.3|12902.3|12924.1|12906.1|12919.1|12901.1|0
1605650400000|2020-11-17 22:00:00|12919.6|12901.6|12920|12902|12920|12902|12919.1|12901.1|0
1605650700000|2020-11-17 22:05:00|12919.9|12901.9|12919.4|12901.4|12920.1|12902.1|12919.1|12901.1|0
1605651000000|2020-11-17 22:10:00|12919.3|12901.3|12920.5|12902.5|12920.9|12902.9|12919.3|12901.3|0
1605651300000|2020-11-17 22:15:00|12920.3|12902.3|12920|12902|12920.3|12902.3|12919.9|12901.9|0
1605651600000|2020-11-17 22:20:00|12920.1|12902.1|12920.7|12902.7|12920.7|12902.7|12920|12902|0
1605651900000|2020-11-17 22:25:00|12920|12902|12920.6|12902.6|12920.7|12902.7|12919.8|12901.8|0
1605652200000|2020-11-17 22:30:00|12920.5|12902.5|12920|12902|12920.5|12902.5|12919.9|12901.9|0
1605652500000|2020-11-17 22:35:00|12919.9|12901.9|12920.9|12902.9|12920.9|12902.9|12919.4|12901.4|0
1605652800000|2020-11-17 22:40:00|12921|12903|12921.6|12903.6|12921.6|12903.6|12920.9|12902.9|0
1605653100000|2020-11-17 22:45:00|12921.7|12903.7|12921.9|12903.9|12922.4|12904.4|12921.7|12903.7|0
1605653400000|2020-11-17 22:50:00|12922.3|12904.3|12923.2|12905.2|12923.2|12905.2|12922.3|12904.3|0
1605653700000|2020-11-17 22:55:00|12923.3|12905.3|12921.7|12903.7|12923.3|12905.3|12921.4|12903.4|0
1605654000000|2020-11-17 23:00:00|12924|12906|12919.8|12901.8|12925.9|12907.9|12915.2|12897.2|0
1605654300000|2020-11-17 23:05:00|12920.4|12902.4|12924.2|12906.2|12924.8|12906.8|12917.6|12899.6|0
1605654600000|2020-11-17 23:10:00|12924.8|12906.8|12920.7|12902.7|12924.8|12906.8|12919.5|12901.5|0
1605654900000|2020-11-17 23:15:00|12921|12903|12920.4|12902.4|12921.7|12903.7|12919.8|12901.8|0
1605655200000|2020-11-17 23:20:00|12921|12903|12926|12908|12926|12908|12919.8|12901.8|0
1605655500000|2020-11-17 23:25:00|12925.4|12907.4|12929.8|12911.8|12931.1|12913.1|12924.8|12906.8|0
1605655800000|2020-11-17 23:30:00|12930.4|12912.4|12930.5|12912.5|12936.1|12918.1|12929.2|12911.2|0
1605656100000|2020-11-17 23:35:00|12930.8|12912.8|12926.7|12908.7|12930.8|12912.8|12926.1|12908.1|0
1605656400000|2020-11-17 23:40:00|12927.3|12909.3|12935.5|12917.5|12935.5|12917.5|12924.8|12906.8|0
1605656700000|2020-11-17 23:45:00|12934.8|12916.8|12932.8|12914.8|12937.4|12919.4|12931.5|12913.5|0
1605657000000|2020-11-17 23:50:00|12932.2|12914.2|12931.2|12913.2|12932.5|12914.5|12929|12911|0
1605657300000|2020-11-17 23:55:00|12930.6|12912.6|12931.2|12913.2|12931.9|12913.9|12930|12912|0
1605657600000|2020-11-18 00:00:00|12930.6|12912.6|12928.7|12910.7|12933.1|12915.1|12928.7|12910.7|0
1605657900000|2020-11-18 00:05:00|12928.1|12910.1|12916.3|12898.3|12929.4|12911.4|12912.6|12894.6|0
1605658200000|2020-11-18 00:10:00|12915.7|12897.7|12911|12893|12916.4|12898.4|12907.6|12889.6|0
1605658500000|2020-11-18 00:15:00|12911.4|12893.4|12917.8|12899.8|12918.1|12900.1|12910.1|12892.1|0
1605658800000|2020-11-18 00:20:00|12918.1|12900.1|12917|12899|12922|12904|12915.6|12897.6|0
1605659100000|2020-11-18 00:25:00|12916.7|12898.7|12910.4|12892.4|12918.3|12900.3|12909.2|12891.2|0
1605659400000|2020-11-18 00:30:00|12910.7|12892.7|12913.9|12895.9|12914.5|12896.5|12907|12889|0
1605659700000|2020-11-18 00:35:00|12913.3|12895.3|12914.2|12896.2|12915.8|12897.8|12912|12894|0
1605660000000|2020-11-18 00:40:00|12914.5|12896.5|12905.7|12887.7|12915.1|12897.1|12902.6|12884.6|0
1605660300000|2020-11-18 00:45:00|12906.3|12888.3|12907.6|12889.6|12909.8|12891.8|12905.1|12887.1|0
1605660600000|2020-11-18 00:50:00|12908.2|12890.2|12910.1|12892.1|12910.7|12892.7|12905.1|12887.1|0
1605660900000|2020-11-18 00:55:00|12909.5|12891.5|12911.4|12893.4|12912|12894|12908.9|12890.9|0
1605661200000|2020-11-18 01:00:00|12893.1|12883.1|12873.3|12867.3|12893.8|12883.8|12870.8|12863.8|236
1605661500000|2020-11-18 01:05:00|12872.3|12867.8|12884.8|12879.3|12888.3|12882.8|12872.3|12867.3|219
1605661800000|2020-11-18 01:10:00|12884.3|12878.3|12882.3|12877.8|12884.8|12878.8|12879.3|12874.3|129
1605662100000|2020-11-18 01:15:00|12882.8|12878.3|12893.8|12888.3|12894.8|12889.3|12880.8|12875.8|163
1605662400000|2020-11-18 01:20:00|12894.8|12888.8|12893.3|12886.8|12901.3|12894.8|12889.8|12884.3|234
1605662700000|2020-11-18 01:25:00|12892.3|12887.3|12887.8|12882.8|12892.3|12887.3|12885.3|12879.8|97
1605663000000|2020-11-18 01:30:00|12887.3|12882.3|12894.3|12888.3|12894.3|12888.3|12880.8|12876.3|288
1605663300000|2020-11-18 01:35:00|12895.3|12888.8|12897.3|12891.3|12910.3|12900.8|12889.8|12884.3|122
1605663600000|2020-11-18 01:40:00|12897.8|12891.8|12904.3|12899.3|12909.8|12904.8|12897.8|12891.8|253
1605663900000|2020-11-18 01:45:00|12905.3|12899.8|12908.8|12903.3|12908.8|12903.3|12899.3|12894.8|177
1605664200000|2020-11-18 01:50:00|12907.8|12901.8|12895.8|12890.8|12909.3|12903.8|12893.3|12888.3|107
1605664500000|2020-11-18 01:55:00|12895.3|12889.8|12897.8|12893.3|12902.8|12897.3|12894.3|12889.8|97
1605664800000|2020-11-18 02:00:00|12897.3|12892.3|12895.8|12890.3|12900.8|12895.3|12892.3|12887.3|140
1605665100000|2020-11-18 02:05:00|12894.8|12889.8|12886.8|12881.3|12896.8|12891.8|12883.3|12877.8|182
1605665400000|2020-11-18 02:10:00|12887.3|12882.8|12889.3|12883.8|12889.8|12884.8|12883.3|12878.3|100
1605665700000|2020-11-18 02:15:00|12888.8|12883.3|12891.3|12885.8|12892.3|12886.8|12886.8|12882.3|89
1605666000000|2020-11-18 02:20:00|12890.3|12885.3|12890.3|12884.8|12892.8|12887.3|12886.8|12882.3|63
1605666300000|2020-11-18 02:25:00|12889.3|12883.8|12883.8|12878.3|12890.3|12885.3|12879.8|12874.8|75
1605666600000|2020-11-18 02:30:00|12884.8|12880.3|12882.8|12877.8|12891.3|12886.3|12879.8|12875.3|117
1605666900000|2020-11-18 02:35:00|12882.3|12876.8|12881.8|12875.8|12885.3|12879.3|12876.8|12871.8|86
1605667200000|2020-11-18 02:40:00|12881.3|12876.3|12879.3|12873.3|12887.8|12881.8|12877.8|12872.8|62
1605667500000|2020-11-18 02:45:00|12879.8|12873.8|12881.8|12875.8|12884.3|12878.3|12873.3|12867.3|161
1605667800000|2020-11-18 02:50:00|12880.8|12876.3|12884.3|12879.3|12884.3|12879.3|12879.8|12875.3|62
1605668100000|2020-11-18 02:55:00|12884.8|12879.8|12886.3|12878.8|12887.3|12882.3|12882.8|12877.8|59
1605668400000|2020-11-18 03:00:00|12884.8|12879.3|12880.8|12875.8|12884.8|12879.8|12879.3|12874.8|89
1605668700000|2020-11-18 03:05:00|12880.3|12875.3|12880.8|12875.8|12882.8|12877.3|12878.3|12872.8|59
1605669000000|2020-11-18 03:10:00|12880.3|12875.3|12875.3|12870.3|12880.8|12875.8|12872.3|12867.3|193
1605669300000|2020-11-18 03:15:00|12876.3|12869.8|12876.3|12871.3|12878.3|12872.8|12874.3|12869.3|46
1605669600000|2020-11-18 03:20:00|12876.8|12871.8|12881.3|12876.3|12882.8|12877.3|12872.3|12867.3|76
1605669900000|2020-11-18 03:25:00|12880.8|12876.8|12874.3|12868.8|12882.3|12876.8|12873.8|12868.3|91
1605670200000|2020-11-18 03:30:00|12874.8|12867.8|12866.8|12862.3|12874.8|12868.3|12864.8|12860.3|258
1605670500000|2020-11-18 03:35:00|12867.3|12862.8|12873.3|12867.8|12877.8|12873.3|12864.8|12859.8|115
1605670800000|2020-11-18 03:40:00|12873.8|12868.3|12879.8|12874.8|12885.8|12880.8|12873.8|12867.8|264
1605671100000|2020-11-18 03:45:00|12882.8|12875.3|12892.6|12888.6|12893.3|12889.3|12851.6|12847.6|397863
1605671400000|2020-11-18 03:50:00|12892.2|12888.2|12898.2|12894.2|12901.2|12897.2|12881|12877|296175
1605671700000|2020-11-18 03:55:00|12898|12894|12874.2|12870.2|12899.9|12895.9|12874.2|12870.2|232575
1605672000000|2020-11-18 04:00:00|12873.4|12869.4|12877.8|12873.8|12883.7|12879.7|12865.6|12861.6|200850
1605672300000|2020-11-18 04:05:00|12877.5|12873.5|12860.1|12856.1|12877.9|12873.9|12857.6|12853.6|182475
1605672600000|2020-11-18 04:10:00|12860.2|12856.2|12870.3|12866.3|12871.1|12867.1|12857.3|12853.3|75675
1605672900000|2020-11-18 04:15:00|12869.9|12865.9|12868.3|12864.3|12870.1|12866.1|12865.2|12861.2|61350
1605673200000|2020-11-18 04:20:00|12868.2|12864.2|12864.8|12860.8|12878.3|12874.3|12862|12858|120900
1605673500000|2020-11-18 04:25:00|12864.1|12860.1|12868.8|12864.8|12871.9|12867.9|12863.1|12859.1|60900
1605673800000|2020-11-18 04:30:00|12869.2|12865.2|12872.8|12868.8|12878.4|12874.4|12869.2|12865.2|76275
1605674100000|2020-11-18 04:35:00|12872.7|12868.7|12867.3|12863.3|12875.2|12871.2|12866.6|12862.6|64500
1605674400000|2020-11-18 04:40:00|12867.4|12863.4|12866.1|12862.1|12871.6|12867.6|12864|12860|74775
1605674700000|2020-11-18 04:45:00|12865.8|12861.8|12872|12868|12872.4|12868.4|12863.3|12859.3|58650
1605675000000|2020-11-18 04:50:00|12871.6|12867.6|12865.1|12861.1|12871.6|12867.6|12864.3|12860.3|52350
1605675300000|2020-11-18 04:55:00|12865.4|12861.4|12865.4|12861.4|12869.5|12865.5|12861.4|12857.4|47325
1605675600000|2020-11-18 05:00:00|12865.3|12861.3|12868.7|12864.7|12870.6|12866.6|12863.7|12859.7|36900
1605675900000|2020-11-18 05:05:00|12868.6|12864.6|12871.2|12867.2|12872.4|12868.4|12862.5|12858.5|62850
1605676200000|2020-11-18 05:10:00|12871.3|12867.3|12878.6|12874.6|12881.1|12877.1|12869.4|12865.4|82050
1605676500000|2020-11-18 05:15:00|12878.7|12874.7|12886.4|12882.4|12890.3|12886.3|12878.3|12874.3|152025
1605676800000|2020-11-18 05:20:00|12886.3|12882.3|12876.8|12872.8|12887.3|12883.3|12876.5|12872.5|61275
1605677100000|2020-11-18 05:25:00|12876.6|12872.6|12872.7|12868.7|12876.7|12872.7|12869.3|12865.3|94050
1605677400000|2020-11-18 05:30:00|12871.8|12867.8|12865.2|12861.2|12871.8|12867.8|12862.4|12858.4|97650
1605677700000|2020-11-18 05:35:00|12865.5|12861.5|12848.1|12844.1|12865.5|12861.5|12847.3|12843.3|297825
1605678000000|2020-11-18 05:40:00|12848|12844|12851|12847|12857.8|12853.8|12842.9|12838.9|230925
1605678300000|2020-11-18 05:45:00|12849.2|12845.2|12836|12832|12853.2|12849.2|12834|12830|219000
1605678600000|2020-11-18 05:50:00|12836.2|12832.2|12843.7|12839.7|12844|12840|12828.5|12824.5|180600
1605678900000|2020-11-18 05:55:00|12843.9|12839.9|12844.1|12840.1|12849.2|12845.2|12843.4|12839.4|77700
1605679200000|2020-11-18 06:00:00|12844.2|12840.2|12844.1|12840.1|12848.5|12844.5|12836.5|12832.5|59250
1605679500000|2020-11-18 06:05:00|12844.2|12840.2|12851.1|12847.1|12852.5|12848.5|12840|12836|56625
1605679800000|2020-11-18 06:10:00|12851.3|12847.3|12849.8|12845.8|12851.6|12847.6|12845.3|12841.3|33900
1605680100000|2020-11-18 06:15:00|12849.9|12845.9|12855.3|12851.3|12858.7|12854.7|12849.5|12845.5|110100
1605680400000|2020-11-18 06:20:00|12855.4|12851.4|12850.3|12846.3|12858.6|12854.6|12850.3|12846.3|84750
1605680700000|2020-11-18 06:25:00|12849.8|12845.8|12840.7|12836.7|12850.5|12846.5|12836.9|12832.9|98550
1605681000000|2020-11-18 06:30:00|12840.6|12836.6|12843.2|12839.2|12843.6|12839.6|12837.8|12833.8|42900
1605681300000|2020-11-18 06:35:00|12843.3|12839.3|12845|12841|12850.5|12846.5|12842.4|12838.4|63225
1605681600000|2020-11-18 06:40:00|12844.9|12840.9|12842.9|12838.9|12848|12844|12840.8|12836.8|24825
1605681900000|2020-11-18 06:45:00|12842.8|12838.8|12846.7|12842.7|12849.1|12845.1|12841.3|12837.3|20400
1605682200000|2020-11-18 06:50:00|12847.1|12843.1|12845.1|12841.1|12853|12849|12844.9|12840.9|27450
1605682500000|2020-11-18 06:55:00|12845.4|12841.4|12845.8|12841.8|12850.4|12846.4|12844.5|12840.5|21825
1605682800000|2020-11-18 07:00:00|12845.6|12841.6|12853|12849|12854.8|12850.8|12845.6|12841.6|27750
1605683100000|2020-11-18 07:05:00|12852.2|12848.2|12836.8|12832.8|12852.4|12848.4|12832.4|12828.4|116400
1605683400000|2020-11-18 07:10:00|12836.7|12832.7|12838.4|12834.4|12843.5|12839.5|12833.1|12829.1|62550
1605683700000|2020-11-18 07:15:00|12838.5|12834.5|12848.2|12844.2|12849.2|12845.2|12838.5|12834.5|43125
1605684000000|2020-11-18 07:20:00|12848.4|12844.4|12864.3|12860.3|12871.9|12867.9|12848.4|12844.4|217350
1605684300000|2020-11-18 07:25:00|12864.4|12860.4|12861.8|12857.8|12866.9|12862.9|12859|12855|46200
1605684600000|2020-11-18 07:30:00|12862.1|12858.1|12865.3|12861.3|12865.6|12861.6|12857.5|12853.5|29025
1605684900000|2020-11-18 07:35:00|12865.4|12861.4|12871.9|12867.9|12873.6|12869.6|12863.6|12859.6|71325
1605685200000|2020-11-18 07:40:00|12872.4|12868.4|12867.4|12863.4|12875.3|12871.3|12865.3|12861.3|81300
1605685500000|2020-11-18 07:45:00|12867.3|12863.3|12861.3|12857.3|12867.7|12863.7|12859.8|12855.8|57450
1605685800000|2020-11-18 07:50:00|12862.1|12858.1|12863.6|12859.6|12868.3|12864.3|12860.2|12856.2|26475
1605686100000|2020-11-18 07:55:00|12863.5|12859.5|12867.1|12863.1|12868.2|12864.2|12860.4|12856.4|44100
1605686400000|2020-11-18 08:00:00|12867.6|12863.6|12862.2|12858.2|12867.9|12863.9|12853.9|12849.9|67500
1605686700000|2020-11-18 08:05:00|12862.6|12858.6|12869.6|12865.6|12872.1|12868.1|12860.3|12856.3|33075
1605687000000|2020-11-18 08:10:00|12869.8|12865.8|12882.6|12878.6|12882.6|12878.6|12869.6|12865.6|227700
1605687300000|2020-11-18 08:15:00|12882.5|12878.5|12903.8|12899.8|12909.2|12905.2|12881.1|12877.1|429375
1605687600000|2020-11-18 08:20:00|12904.2|12900.2|12924.3|12920.3|12928.6|12924.6|12904.2|12900.2|378600
1605687900000|2020-11-18 08:25:00|12925.5|12921.5|12918.7|12914.7|12935.5|12931.5|12918.7|12914.7|310425
1605688200000|2020-11-18 08:30:00|12920.5|12916.5|12921.9|12917.9|12929.3|12925.3|12920|12916|143175
1605688500000|2020-11-18 08:35:00|12921.8|12917.8|12920.3|12916.3|12931.5|12927.5|12918.6|12914.6|123075
1605688800000|2020-11-18 08:40:00|12920.4|12916.4|12920.1|12916.1|12924.4|12920.4|12917.1|12913.1|106650
1605689100000|2020-11-18 08:45:00|12919.5|12915.5|12911.9|12907.9|12920.9|12916.9|12909.3|12905.3|110775
1605689400000|2020-11-18 08:50:00|12912.3|12908.3|12922.6|12918.6|12923.4|12919.4|12910.6|12906.6|83550
1605689700000|2020-11-18 08:55:00|12923.2|12919.2|12919.6|12915.6|12924.1|12920.1|12917.9|12913.9|52800
1605690000000|2020-11-18 09:00:00|12919.5|12915.5|12920.5|12916.5|12921.5|12917.5|12911.4|12907.4|68700
1605690300000|2020-11-18 09:05:00|12920.6|12916.6|12929.6|12925.6|12936|12932|12917|12913|207675
1605690600000|2020-11-18 09:10:00|12929.9|12925.9|12925.9|12921.9|12933.2|12929.2|12922.8|12918.8|84975
1605690900000|2020-11-18 09:15:00|12926.1|12922.1|12929.6|12925.6|12931.8|12927.8|12925|12921|75225
1605691200000|2020-11-18 09:20:00|12929.5|12925.5|12933|12929|12934.1|12930.1|12929.3|12925.3|92400
1605691500000|2020-11-18 09:25:00|12933.5|12929.5|12939.3|12935.3|12941.4|12937.4|12927.1|12923.1|123000
1605691800000|2020-11-18 09:30:00|12939|12935|12942.2|12938.2|12947.4|12943.4|12938.8|12934.8|240300
1605692100000|2020-11-18 09:35:00|12942.3|12938.3|12952.3|12948.3|12955.6|12951.6|12942.3|12938.3|195225
1605692400000|2020-11-18 09:40:00|12952.8|12948.8|12956.9|12952.9|12960.1|12956.1|12949.9|12945.9|161400
1605692700000|2020-11-18 09:45:00|12957.3|12953.3|12953|12949|12957.3|12953.3|12948.6|12944.6|179475
1605693000000|2020-11-18 09:50:00|12952.9|12948.9|12957.5|12953.5|12958.1|12954.1|12951.9|12947.9|168450
1605693300000|2020-11-18 09:55:00|12957.7|12953.7|12959.3|12955.3|12959.8|12955.8|12955.4|12951.4|280425
1605693600000|2020-11-18 10:00:00|12975.2|12970.2|12973.7|12967.7|12978.7|12974.2|12972.2|12967.2|227
1605693900000|2020-11-18 10:05:00|12973.2|12967.2|12982.7|12975.2|12983.2|12977.7|12973.2|12967.2|137
1605694200000|2020-11-18 10:10:00|12987.2|12969.2|12992.5|12974.5|12992.5|12974.5|12987.2|12969.2|8949416
1605694500000|2020-11-18 10:15:00|12993.1|12975.1|12971|12953|12995.7|12977.7|12970.4|12952.4|0
1605694800000|2020-11-18 10:20:00|12971.6|12953.6|12976.5|12958.5|12977.1|12959.1|12969.4|12951.4|0
1605695100000|2020-11-18 10:25:00|12976.8|12958.8|12980.9|12962.9|12981.5|12963.5|12975.2|12957.2|0
1605695400000|2020-11-18 10:30:00|12980.2|12962.2|12976.5|12958.5|12980.9|12962.9|12975.2|12957.2|0
1605695700000|2020-11-18 10:35:00|12977.1|12959.1|12976.5|12958.5|12977.7|12959.7|12974.6|12956.6|0
1605696000000|2020-11-18 10:40:00|12976.1|12958.1|12980.7|12973.2|12982.2|12974.7|12974.7|12958.1|66
1605696300000|2020-11-18 10:45:00|12980.2|12972.7|12976.7|12970.2|12980.2|12973.2|12975.2|12969.7|34
1605696600000|2020-11-18 10:50:00|12976.2|12970.7|12975.2|12969.7|12976.7|12971.2|12969.7|12964.7|72
1605696900000|2020-11-18 10:55:00|12975.7|12970.2|12976.7|12971.7|12976.7|12971.7|12973.7|12968.7|93
1605697200000|2020-11-18 11:00:00|12976.2|12971.2|12976.7|12971.7|12978.7|12973.2|12974.2|12968.2|66
1605697500000|2020-11-18 11:05:00|12977.2|12972.2|12979.2|12974.7|12980.7|12976.2|12974.7|12970.2|68
1605697800000|2020-11-18 11:10:00|12979.7|12975.2|12982.2|12976.7|12984.2|12978.7|12978.7|12973.7|119
1605698100000|2020-11-18 11:15:00|12982.7|12977.2|12978.2|12973.2|12983.2|12978.2|12977.7|12973.2|44
1605698400000|2020-11-18 11:20:00|12977.7|12972.7|12974.7|12969.2|12978.2|12972.7|12973.2|12968.2|89
1605698700000|2020-11-18 11:25:00|12975.2|12969.7|12976.7|12971.7|12978.2|12972.7|12971.7|12967.2|67
1605699000000|2020-11-18 11:30:00|12977.2|12971.2|12975.2|12969.7|12979.2|12974.2|12974.7|12969.7|32
1605699300000|2020-11-18 11:35:00|12975.7|12970.2|12974.7|12969.2|12975.7|12970.7|12970.7|12965.7|46
1605699600000|2020-11-18 11:40:00|12974.2|12968.7|12979.2|12974.2|12981.2|12975.7|12973.2|12968.2|125
1605699900000|2020-11-18 11:45:00|12979.7|12974.7|12987.2|12982.2|12988.7|12983.2|12978.7|12973.7|149
1605700200000|2020-11-18 11:50:00|12986.7|12981.7|12981.2|12976.2|12987.7|12982.2|12979.2|12974.7|42
1605700500000|2020-11-18 11:55:00|12981.7|12974.7|12982.7|12977.7|12985.2|12979.7|12978.7|12973.2|78
1605700800000|2020-11-18 12:00:00|12982.2|12977.2|12989.2|12983.7|12991.2|12986.2|12982.2|12977.2|215
1605701100000|2020-11-18 12:05:00|12989.7|12984.2|12990.7|12985.7|12991.2|12986.7|12989.2|12983.7|24
1605701400000|2020-11-18 12:10:00|12991.2|12986.2|12994.7|12990.2|12996.2|12991.2|12991.2|12985.7|313
1605701700000|2020-11-18 12:15:00|12994.2|12989.7|12994.7|12989.2|12997.2|12992.2|12993.2|12988.7|59
1605702000000|2020-11-18 12:20:00|12995.2|12990.2|12994.2|12989.2|12996.2|12991.7|12993.2|12988.2|37
1605702300000|2020-11-18 12:25:00|12994.7|12989.7|13000.2|12995.7|13001.2|12996.7|12993.7|12989.2|46
1605702600000|2020-11-18 12:30:00|13001.2|12996.2|13004.7|12999.2|13006.2|13001.7|13000.2|12995.2|71
1605702900000|2020-11-18 12:35:00|13004.2|12998.2|13001.2|12995.7|13004.2|12998.7|12995.2|12990.2|138
1605703200000|2020-11-18 12:40:00|13000.7|12996.2|13000.2|12994.7|13002.7|12997.7|12997.7|12993.2|81
1605703500000|2020-11-18 12:45:00|13000.7|12993.7|12998.2|12993.2|13000.7|12994.7|12996.7|12991.2|34
1605703800000|2020-11-18 12:50:00|12997.7|12992.7|12989.2|12984.2|12997.7|12992.7|12987.2|12982.2|54
1605704100000|2020-11-18 12:55:00|12988.7|12983.2|12990.7|12985.2|12994.2|12989.2|12988.2|12983.2|33
1605704400000|2020-11-18 13:00:00|12989.2|12983.7|12984.7|12979.2|12991.7|12986.7|12983.7|12978.7|71
1605704700000|2020-11-18 13:05:00|12984.2|12978.7|12983.2|12978.2|12985.2|12980.2|12981.2|12976.2|40
1605705000000|2020-11-18 13:10:00|12982.7|12977.7|12982.7|12977.2|12985.2|12980.7|12980.2|12975.2|40
1605705300000|2020-11-18 13:15:00|12982.2|12976.7|12980.2|12974.2|12982.7|12978.2|12977.7|12972.7|45
1605705600000|2020-11-18 13:20:00|12981.2|12974.7|12975.7|12970.2|12982.2|12977.2|12975.7|12970.2|21
1605705900000|2020-11-18 13:25:00|12975.2|12970.7|12973.7|12967.7|12977.2|12972.2|12971.7|12966.7|50
1605706200000|2020-11-18 13:30:00|12973.2|12966.7|12976.2|12971.2|12976.7|12971.7|12969.7|12964.2|77
1605706500000|2020-11-18 13:35:00|12975.7|12970.7|12971.2|12965.7|12977.7|12972.2|12971.2|12965.7|50
1605706800000|2020-11-18 13:40:00|12972.2|12966.2|12974.7|12969.2|12975.7|12969.7|12967.7|12962.2|171
1605707100000|2020-11-18 13:45:00|12974.2|12968.2|12975.7|12970.7|12976.7|12971.7|12971.7|12966.7|33
1605707400000|2020-11-18 13:50:00|12976.2|12970.2|12976.2|12971.2|12978.2|12973.2|12973.7|12968.2|31
1605707700000|2020-11-18 13:55:00|12975.7|12970.2|12972.2|12967.2|12976.2|12970.2|12971.7|12967.2|25
1605708000000|2020-11-18 14:00:00|12971.7|12965.7|12971.7|12966.2|12974.2|12969.2|12970.2|12965.2|144
1605708300000|2020-11-18 14:05:00|12971.2|12966.7|12966.7|12960.7|12971.7|12967.2|12965.2|12960.2|45
1605708600000|2020-11-18 14:10:00|12967.7|12961.2|12960.2|12955.2|12969.7|12964.2|12959.7|12954.7|73
1605708900000|2020-11-18 14:15:00|12959.7|12955.7|12966.2|12960.7|12968.7|12963.7|12958.7|12953.7|132
1605709200000|2020-11-18 14:20:00|12966.7|12961.2|12969.2|12964.2|12970.2|12965.2|12965.2|12960.7|37
1605709500000|2020-11-18 14:25:00|12969.7|12963.7|12971.2|12966.2|12971.2|12966.2|12965.2|12959.7|73
1605709800000|2020-11-18 14:30:00|12971.7|12965.7|12952.7|12947.2|12972.7|12966.7|12949.7|12944.2|310
1605710100000|2020-11-18 14:35:00|12952.2|12947.7|12958.7|12953.2|12965.2|12959.7|12950.2|12944.7|248
1605710400000|2020-11-18 14:40:00|12958.2|12952.7|12962.7|12957.7|12964.7|12960.2|12956.7|12950.7|308
1605710700000|2020-11-18 14:45:00|12962.2|12957.2|12953.2|12948.2|12964.7|12959.7|12952.2|12947.2|167
1605711000000|2020-11-18 14:50:00|12952.7|12947.7|12948.7|12943.2|12954.2|12948.2|12943.7|12938.7|52
1605711300000|2020-11-18 14:55:00|12947.2|12942.7|12948.2|12943.2|12950.7|12945.2|12943.2|12938.2|50
1605711600000|2020-11-18 15:00:00|12947.7|12942.7|12950.2|12944.7|12951.2|12946.2|12943.2|12938.2|105
1605711900000|2020-11-18 15:05:00|12951.2|12945.2|12950.2|12944.2|12957.2|12951.7|12948.2|12942.7|76
1605712200000|2020-11-18 15:10:00|12951.2|12944.7|12953.2|12947.7|12955.7|12949.7|12947.7|12942.2|89
1605712500000|2020-11-18 15:15:00|12952.7|12947.2|12943.7|12938.7|12953.2|12947.2|12942.7|12938.2|129
1605712800000|2020-11-18 15:20:00|12944.2|12938.2|12951.2|12945.7|12953.7|12948.7|12943.7|12938.2|39
1605713100000|2020-11-18 15:25:00|12950.7|12946.2|12952.2|12946.7|12954.2|12948.2|12948.2|12943.7|54
1605713400000|2020-11-18 15:30:00|12952.7|12947.2|12948.2|12943.2|12953.2|12947.7|12944.2|12939.2|36
1605713700000|2020-11-18 15:35:00|12947.7|12942.2|12946.2|12940.2|12949.2|12944.7|12942.7|12938.2|88
1605714000000|2020-11-18 15:40:00|12947.2|12940.7|12945.2|12940.2|12949.7|12944.7|12944.7|12939.7|110
1605714300000|2020-11-18 15:45:00|12945.7|12940.7|12949.7|12943.7|12949.7|12943.7|12944.7|12940.7|95
1605714600000|2020-11-18 15:50:00|12951.2|12944.2|12955.2|12949.7|12957.7|12952.7|12950.7|12944.2|72
1605714900000|2020-11-18 15:55:00|12955.7|12950.2|12951.2|12946.2|12957.7|12952.2|12948.7|12943.7|52
1605715200000|2020-11-18 16:00:00|12951.7|12946.7|12955.7|12950.2|12958.2|12952.7|12951.2|12945.7|61
1605715500000|2020-11-18 16:05:00|12956.2|12950.7|12949.7|12944.2|12956.2|12951.7|12949.7|12944.2|42
1605715800000|2020-11-18 16:10:00|12950.2|12944.7|12947.7|12942.7|12951.2|12946.2|12947.2|12942.2|33
1605716100000|2020-11-18 16:15:00|12947.2|12942.2|12945.7|12940.2|12947.7|12942.7|12942.7|12938.2|82
1605716400000|2020-11-18 16:20:00|12945.2|12939.7|12946.7|12941.2|12946.7|12941.7|12941.2|12936.2|88
1605716700000|2020-11-18 16:25:00|12947.2|12941.7|12948.7|12943.2|12952.2|12947.2|12947.2|12941.2|20
1605717000000|2020-11-18 16:30:00|12948.2|12943.7|12948.7|12943.2|12948.7|12943.7|12944.7|12939.7|47
1605717300000|2020-11-18 16:35:00|12949.2|12944.2|12955.2|12950.2|12955.7|12951.2|12948.2|12943.2|52
1605717600000|2020-11-18 16:40:00|12955.7|12950.7|12954.7|12949.2|12957.7|12953.2|12954.7|12949.2|97
1605717900000|2020-11-18 16:45:00|12955.7|12949.7|12954.7|12949.2|12957.7|12952.7|12952.2|12946.7|46
1605718200000|2020-11-18 16:50:00|12955.2|12948.7|12955.2|12950.2|12956.7|12951.2|12953.7|12947.7|23
1605718500000|2020-11-18 16:55:00|12955.7|12950.7|12954.2|12948.7|12956.7|12951.2|12954.2|12948.7|23
1605718800000|2020-11-18 17:00:00|12955.2|12949.2|12958.7|12953.7|12960.2|12955.2|12954.7|12948.7|41
1605719100000|2020-11-18 17:05:00|12958.2|12954.2|12957.7|12952.7|12959.7|12955.2|12956.7|12951.7|32
1605719400000|2020-11-18 17:10:00|12958.2|12953.2|12961.2|12956.7|12961.2|12956.7|12957.2|12953.2|59
1605719700000|2020-11-18 17:15:00|12960.7|12956.2|12962.7|12957.2|12964.2|12958.7|12960.7|12955.7|69
1605720000000|2020-11-18 17:20:00|12963.2|12957.7|12962.7|12957.7|12963.2|12958.2|12961.7|12955.7|52
1605720300000|2020-11-18 17:25:00|12962.2|12957.2|12963.2|12958.7|12963.2|12958.7|12960.2|12955.2|144
1605720600000|2020-11-18 17:30:00|12962.7|12958.2|12962.2|12957.2|12964.2|12959.7|12961.7|12956.2|32
1605720900000|2020-11-18 17:35:00|12962.7|12957.7|12963.2|12958.2|12965.7|12960.2|12962.2|12957.2|6
1605721200000|2020-11-18 17:40:00|12963.7|12957.7|12963.7|12957.7|12964.7|12959.7|12962.2|12957.2|16
1605721500000|2020-11-18 17:45:00|12963.2|12957.2|12961.2|12955.7|12963.7|12957.2|12959.7|12954.7|58
1605721800000|2020-11-18 17:50:00|12959.7|12955.2|12959.2|12953.7|12960.2|12955.2|12957.2|12952.7|44
1605722100000|2020-11-18 17:55:00|12959.7|12954.2|12957.2|12951.7|12960.2|12954.7|12954.2|12949.7|35
1605722400000|2020-11-18 18:00:00|12956.7|12952.2|12958.7|12954.2|12959.2|12954.2|12953.7|12948.7|14
1605722700000|2020-11-18 18:05:00|12959.2|12954.7|12959.7|12954.7|12960.7|12955.7|12958.7|12953.2|18
1605723000000|2020-11-18 18:10:00|12958.7|12954.2|12954.7|12948.7|12958.7|12954.7|12953.2|12948.7|26
1605723300000|2020-11-18 18:15:00|12954.2|12949.2|12955.7|12950.2|12956.7|12951.7|12951.7|12947.2|42
1605723600000|2020-11-18 18:20:00|12955.2|12949.2|12954.7|12949.2|12955.7|12949.7|12952.2|12947.2|30
1605723900000|2020-11-18 18:25:00|12954.2|12949.7|12944.7|12939.7|12954.2|12949.7|12944.7|12939.7|37
1605724200000|2020-11-18 18:30:00|12944.2|12939.2|12946.2|12941.2|12946.7|12941.7|12944.2|12939.2|6
1605724500000|2020-11-18 18:35:00|12946.7|12940.7|12949.2|12943.2|12949.7|12944.7|12946.7|12940.7|1
1605724800000|2020-11-18 18:40:00|12948.7|12942.7|12944.2|12938.7|12948.7|12942.7|12942.7|12938.2|24
1605725100000|2020-11-18 18:45:00|12943.7|12938.2|12936.7|12931.2|12944.2|12938.7|12935.7|12930.2|136
1605725400000|2020-11-18 18:50:00|12935.7|12930.2|12935.7|12930.2|12938.2|12932.7|12929.2|12923.7|58
1605725700000|2020-11-18 18:55:00|12936.7|12929.7|12933.7|12928.2|12938.2|12932.2|12928.7|12923.7|22
1605726000000|2020-11-18 19:00:00|12933.2|12928.7|12931.7|12926.7|12935.2|12929.7|12930.2|12924.7|33
1605726300000|2020-11-18 19:05:00|12932.2|12927.2|12932.7|12927.7|12934.2|12929.2|12931.2|12926.2|14
1605726600000|2020-11-18 19:10:00|12932.2|12926.2|12929.7|12924.7|12935.2|12929.7|12929.7|12924.7|79
1605726900000|2020-11-18 19:15:00|12930.7|12925.2|12925.7|12920.2|12933.2|12928.2|12925.7|12920.2|76
1605727200000|2020-11-18 19:20:00|12924.7|12919.7|12923.2|12917.7|12928.2|12922.7|12920.7|12915.7|69
1605727500000|2020-11-18 19:25:00|12924.2|12918.2|12929.7|12924.7|12930.2|12925.2|12919.2|12913.2|64
1605727800000|2020-11-18 19:30:00|12929.2|12924.2|12936.7|12931.2|12939.2|12934.7|12928.2|12922.7|196
1605728100000|2020-11-18 19:35:00|12935.2|12930.7|12934.7|12929.7|12936.2|12930.7|12930.2|12925.2|52
1605728400000|2020-11-18 19:40:00|12934.2|12929.2|12939.7|12933.7|12940.7|12935.2|12932.7|12927.2|46
1605728700000|2020-11-18 19:45:00|12939.2|12934.2|12934.2|12929.2|12940.7|12935.2|12933.2|12926.7|30
1605729000000|2020-11-18 19:50:00|12935.2|12929.7|12939.2|12934.2|12940.2|12935.2|12934.2|12929.2|19
1605729300000|2020-11-18 19:55:00|12938.2|12933.2|12931.7|12926.2|12939.2|12934.2|12931.7|12925.7|28
1605729600000|2020-11-18 20:00:00|12932.2|12926.7|12916.7|12912.2|12932.2|12926.7|12916.7|12912.2|22
1605729900000|2020-11-18 20:05:00|12916.2|12910.7|12931.2|12925.7|12933.2|12927.7|12916.2|12910.7|47
1605730200000|2020-11-18 20:10:00|12932.2|12926.2|12933.2|12927.7|12937.2|12931.7|12930.2|12924.2|31
1605730500000|2020-11-18 20:15:00|12932.7|12928.7|12926.2|12920.7|12935.7|12930.7|12925.7|12920.2|37
1605730800000|2020-11-18 20:20:00|12925.2|12920.2|12930.7|12925.2|12934.2|12928.2|12923.2|12917.7|12
1605731100000|2020-11-18 20:25:00|12930.2|12924.2|12920.7|12914.7|12933.2|12927.7|12920.2|12914.7|63
1605731400000|2020-11-18 20:30:00|12920.2|12915.2|12922.7|12916.7|12923.7|12918.2|12910.7|12905.2|85
1605731700000|2020-11-18 20:35:00|12921.2|12916.2|12907.7|12902.7|12922.2|12916.7|12907.2|12902.2|163
1605732000000|2020-11-18 20:40:00|12908.2|12903.2|12904.2|12899.7|12912.2|12905.7|12898.2|12892.2|167
1605732300000|2020-11-18 20:45:00|12904.7|12898.2|12897.7|12890.7|12913.7|12906.2|12891.2|12884.7|170
1605732600000|2020-11-18 20:50:00|12897.2|12891.2|12888.7|12880.7|12902.2|12896.7|12888.2|12880.7|83
1605732900000|2020-11-18 20:55:00|12889.2|12881.2|12875.2|12869.2|12889.7|12882.2|12873.7|12867.2|41
1605733200000|2020-11-18 21:00:00|12875.7|12867.7|12876.7|12869.2|12879.7|12873.2|12872.7|12867.2|16
1605733500000|2020-11-18 21:05:00|12876.2|12868.7|12876.2|12867.7|12877.7|12873.2|12873.2|12867.2|13
1605733800000|2020-11-18 21:10:00|12875.7|12867.2|12881.7|12863.7|12892.7|12882.7|12875.7|12863.1|9010909
1605734100000|2020-11-18 21:15:00|12881.4|12863.4|12881.6|12863.6|12882|12864|12880|12862|0
1605734400000|2020-11-18 21:20:00|12881.7|12863.7|12886.7|12868.7|12887.9|12869.9|12881.3|12863.3|0
1605734700000|2020-11-18 21:25:00|12887.3|12869.3|12887|12869|12888.4|12870.4|12885.1|12867.1|0
1605735000000|2020-11-18 21:30:00|12882.4|12864.4|12873.2|12855.2|12886.9|12868.9|12868.4|12850.4|0
1605735300000|2020-11-18 21:35:00|12873.8|12855.8|12878.9|12860.9|12883.3|12865.3|12870.6|12852.6|0
1605735600000|2020-11-18 21:40:00|12879.5|12861.5|12882.4|12864.4|12886.2|12868.2|12878.9|12860.9|0
1605735900000|2020-11-18 21:45:00|12881.8|12863.8|12880.6|12862.6|12884.9|12866.9|12879.3|12861.3|0
1605736200000|2020-11-18 21:50:00|12881.2|12863.2|12883.1|12865.1|12886.3|12868.3|12881.2|12863.2|0
1605736500000|2020-11-18 21:55:00|12883.8|12865.8|12880.1|12862.1|12884.4|12866.4|12880|12862|0
1605736800000|2020-11-18 22:00:00|12880.2|12862.2|12880.1|12862.1|12881.2|12863.2|12879.8|12861.8|0
1605737100000|2020-11-18 22:05:00|12880.2|12862.2|12878.3|12860.3|12880.2|12862.2|12877.3|12859.3|0
1605737400000|2020-11-18 22:10:00|12878.6|12860.6|12879.2|12861.2|12879.4|12861.4|12878.6|12860.6|0
1605737700000|2020-11-18 22:15:00|12879.7|12861.7|12879.4|12861.4|12880.7|12862.7|12878.6|12860.6|0
1605738000000|2020-11-18 22:20:00|12879.8|12861.8|12879.8|12861.8|12880.3|12862.3|12878.8|12860.8|0
1605738300000|2020-11-18 22:25:00|12880|12862|12879|12861|12880|12862|12878.3|12860.3|0
1605738600000|2020-11-18 22:30:00|12879.1|12861.1|12879.8|12861.8|12879.8|12861.8|12878.8|12860.8|0
1605738900000|2020-11-18 22:35:00|12879.5|12861.5|12880|12862|12880.5|12862.5|12879.5|12861.5|0
1605739200000|2020-11-18 22:40:00|12879.9|12861.9|12878.8|12860.8|12880|12862|12878.4|12860.4|0
1605739500000|2020-11-18 22:45:00|12878.4|12860.4|12878.4|12860.4|12879|12861|12878.3|12860.3|0
1605739800000|2020-11-18 22:50:00|12878.8|12860.8|12878.5|12860.5|12879.6|12861.6|12878.5|12860.5|0
1605740100000|2020-11-18 22:55:00|12879|12861|12880.7|12862.7|12880.8|12862.8|12879|12861|0
1605740400000|2020-11-18 23:00:00|12883.2|12865.2|12890.7|12872.7|12893.3|12875.3|12882.6|12864.6|0
1605740700000|2020-11-18 23:05:00|12892|12874|12894.9|12876.9|12894.9|12876.9|12890.7|12872.7|0
1605741000000|2020-11-18 23:10:00|12895.6|12877.6|12893.7|12875.7|12897.5|12879.5|12893|12875|0
1605741300000|2020-11-18 23:15:00|12893.3|12875.3|12895.3|12877.3|12898.8|12880.8|12893|12875|0
1605741600000|2020-11-18 23:20:00|12895.6|12877.6|12895.6|12877.6|12897.5|12879.5|12891.2|12873.2|0
1605741900000|2020-11-18 23:25:00|12895.9|12877.9|12895.6|12877.6|12895.9|12877.9|12894|12876|0
1605742200000|2020-11-18 23:30:00|12896.6|12878.6|12907.6|12889.6|12910.6|12892.6|12896.6|12878.6|0
1605742500000|2020-11-18 23:35:00|12908.3|12890.3|12909.9|12891.9|12911.4|12893.4|12905.1|12887.1|0
1605742800000|2020-11-18 23:40:00|12909.5|12891.5|12907.3|12889.3|12910.2|12892.2|12907|12889|0
1605743100000|2020-11-18 23:45:00|12907.6|12889.6|12907.6|12889.6|12908.2|12890.2|12903.8|12885.8|0
1605743400000|2020-11-18 23:50:00|12907.3|12889.3|12908.9|12890.9|12908.9|12890.9|12905.7|12887.7|0
1605743700000|2020-11-18 23:55:00|12908.5|12890.5|12899.7|12881.7|12910.1|12892.1|12896.8|12878.8|0
1605744000000|2020-11-19 00:00:00|12899|12881|12904.8|12886.8|12907.3|12889.3|12894.3|12876.3|0
1605744300000|2020-11-19 00:05:00|12904.2|12886.2|12894.8|12876.8|12904.2|12886.2|12893.6|12875.6|0
1605744600000|2020-11-19 00:10:00|12895.1|12877.1|12896.9|12878.9|12896.9|12878.9|12889|12871|0
1605744900000|2020-11-19 00:15:00|12897.2|12879.2|12904.5|12886.5|12905.1|12887.1|12896.6|12878.6|0
1605745200000|2020-11-19 00:20:00|12904.2|12886.2|12898.8|12880.8|12905.1|12887.1|12898.2|12880.2|0
1605745500000|2020-11-19 00:25:00|12898.2|12880.2|12884.9|12866.9|12898.8|12880.8|12879.8|12861.8|0
1605745800000|2020-11-19 00:30:00|12884.3|12866.3|12888.2|12870.2|12891.3|12873.3|12884.3|12866.3|0
1605746100000|2020-11-19 00:35:00|12887.8|12869.8|12896.4|12878.4|12896.4|12878.4|12887.8|12869.8|0
1605746400000|2020-11-19 00:40:00|12897|12879|12895.1|12877.1|12899.2|12881.2|12894.5|12876.5|0
1605746700000|2020-11-19 00:45:00|12894.5|12876.5|12900.5|12882.5|12903|12885|12894.5|12876.5|0
1605747000000|2020-11-19 00:50:00|12901.1|12883.1|12900.5|12882.5|12902.1|12884.1|12898.6|12880.6|0
1605747300000|2020-11-19 00:55:00|12899.9|12881.9|12891.6|12873.6|12899.9|12881.9|12887.2|12869.2|0
1605747600000|2020-11-19 01:00:00|12892.3|12874.3|12881.7|12872.7|12892.3|12881.5|12864.7|12854.7|165
1605747900000|2020-11-19 01:05:00|12881.2|12874.7|12884.2|12878.7|12884.2|12878.7|12874.2|12867.2|59
1605748200000|2020-11-19 01:10:00|12883.7|12878.2|12879.2|12870.7|12883.7|12878.2|12874.7|12869.2|55
1605748500000|2020-11-19 01:15:00|12880.7|12871.2|12891.7|12886.2|12891.7|12886.7|12878.2|12870.2|139
1605748800000|2020-11-19 01:20:00|12892.2|12886.7|12892.7|12886.2|12893.2|12887.7|12888.7|12883.7|85
1605749100000|2020-11-19 01:25:00|12892.2|12886.7|12896.7|12890.7|12900.2|12895.7|12888.2|12883.2|143
1605749400000|2020-11-19 01:30:00|12897.2|12891.2|12890.7|12882.7|12897.2|12892.2|12883.2|12877.2|160
1605749700000|2020-11-19 01:35:00|12891.2|12883.2|12881.2|12874.2|12891.2|12884.2|12873.7|12868.2|156
1605750000000|2020-11-19 01:40:00|12882.2|12873.7|12870.2|12864.2|12887.2|12880.7|12869.2|12862.7|101
1605750300000|2020-11-19 01:45:00|12869.7|12864.7|12877.7|12871.7|12882.7|12876.7|12869.2|12864.2|112
1605750600000|2020-11-19 01:50:00|12876.7|12872.2|12890.2|12883.7|12892.2|12886.2|12875.7|12869.7|125
1605750900000|2020-11-19 01:55:00|12892.2|12884.2|12885.7|12879.2|12893.7|12887.7|12883.7|12878.2|27
1605751200000|2020-11-19 02:00:00|12885.2|12878.2|12884.2|12878.2|12887.7|12881.7|12881.7|12875.2|23
1605751500000|2020-11-19 02:05:00|12884.7|12880.2|12881.2|12874.7|12887.2|12881.2|12879.7|12874.2|34
1605751800000|2020-11-19 02:10:00|12880.7|12874.2|12870.2|12863.7|12883.2|12877.7|12868.7|12862.2|60
1605752100000|2020-11-19 02:15:00|12871.2|12864.2|12873.2|12866.7|12874.7|12867.7|12865.7|12859.2|49
1605752400000|2020-11-19 02:20:00|12872.7|12866.2|12866.2|12860.2|12876.2|12870.7|12864.2|12858.7|63
1605752700000|2020-11-19 02:25:00|12867.2|12860.7|12864.2|12857.2|12869.2|12862.7|12862.2|12857.2|57
1605753000000|2020-11-19 02:30:00|12863.7|12857.7|12871.2|12865.2|12872.2|12866.2|12852.2|12845.2|109
1605753300000|2020-11-19 02:35:00|12870.2|12864.7|12872.2|12866.7|12874.2|12868.2|12869.7|12863.7|45
1605753600000|2020-11-19 02:40:00|12874.7|12868.7|12879.7|12873.2|12880.7|12874.2|12874.7|12868.7|90
1605753900000|2020-11-19 02:45:00|12879.2|12873.7|12873.2|12867.7|12882.7|12876.7|12870.7|12865.7|81
1605754200000|2020-11-19 02:50:00|12874.2|12868.2|12872.2|12866.2|12876.2|12870.7|12870.7|12865.2|67
1605754500000|2020-11-19 02:55:00|12872.7|12866.7|12851.2|12845.2|12874.2|12868.7|12846.2|12840.2|194
1605754800000|2020-11-19 03:00:00|12850.7|12844.7|12860.2|12853.7|12860.7|12855.2|12849.7|12844.7|74
1605755100000|2020-11-19 03:05:00|12859.7|12854.2|12859.7|12853.7|12860.7|12855.2|12854.7|12849.2|52
1605755400000|2020-11-19 03:10:00|12859.2|12854.2|12848.7|12841.7|12862.2|12856.2|12844.2|12838.2|272
1605755700000|2020-11-19 03:15:00|12849.2|12841.2|12850.7|12844.7|12851.7|12846.2|12845.7|12840.2|53
1605756000000|2020-11-19 03:20:00|12851.7|12844.2|12859.7|12853.7|12860.7|12854.2|12851.7|12844.2|77
1605756300000|2020-11-19 03:25:00|12860.2|12855.7|12865.2|12859.2|12866.2|12860.7|12859.2|12853.7|173
1605756600000|2020-11-19 03:30:00|12864.7|12858.2|12858.7|12853.2|12865.2|12859.2|12857.2|12852.2|220
1605756900000|2020-11-19 03:35:00|12859.2|12852.7|12854.7|12849.7|12861.2|12855.7|12846.7|12840.7|192
1605757200000|2020-11-19 03:40:00|12855.7|12849.2|12859.2|12853.7|12860.7|12855.2|12854.2|12848.7|171
1605757500000|2020-11-19 03:45:00|12862.7|12857.2|12888.3|12884.3|12889.2|12885.2|12862.7|12857.2|606868
1605757800000|2020-11-19 03:50:00|12889.7|12885.7|12893|12889|12894.3|12890.3|12884.3|12880.3|369750
1605758100000|2020-11-19 03:55:00|12893.5|12889.5|12895.3|12891.3|12902.6|12898.6|12890.2|12886.2|203025
1605758400000|2020-11-19 04:00:00|12894.9|12890.9|12902|12898|12904.8|12900.8|12888.4|12884.4|197775
1605758700000|2020-11-19 04:05:00|12901.9|12897.9|12911.6|12907.6|12913.9|12909.9|12901.9|12897.9|264825
1605759000000|2020-11-19 04:10:00|12911.5|12907.5|12935.2|12931.2|12935.3|12931.3|12909.9|12905.9|305475
1605759300000|2020-11-19 04:15:00|12933.4|12929.4|12919.3|12915.3|12934|12930|12918.2|12914.2|195300
1605759600000|2020-11-19 04:20:00|12919|12915|12930.4|12926.4|12931.9|12927.9|12913.8|12909.8|153000
1605759900000|2020-11-19 04:25:00|12930|12926|12926|12922|12933.1|12929.1|12921.4|12917.4|117300
1605760200000|2020-11-19 04:30:00|12925.2|12921.2|12928.8|12924.8|12931.5|12927.5|12920.7|12916.7|161175
1605760500000|2020-11-19 04:35:00|12928.6|12924.6|12945.9|12941.9|12948.8|12944.8|12923.6|12919.6|255975
1605760800000|2020-11-19 04:40:00|12946.4|12942.4|12941.6|12937.6|12953.5|12949.5|12941.6|12937.6|135600
1605761100000|2020-11-19 04:45:00|12941.9|12937.9|12934.8|12930.8|12942.8|12938.8|12933.5|12929.5|118800
1605761400000|2020-11-19 04:50:00|12934.7|12930.7|12939|12935|12941.3|12937.3|12931.6|12927.6|90000
1605761700000|2020-11-19 04:55:00|12939.6|12935.6|12943|12939|12946.1|12942.1|12938|12934|79875
1605762000000|2020-11-19 05:00:00|12942.7|12938.7|12948.2|12944.2|12949.9|12945.9|12936.6|12932.6|96750
1605762300000|2020-11-19 05:05:00|12947.8|12943.8|12942.3|12938.3|12949.7|12945.7|12938.4|12934.4|56100
1605762600000|2020-11-19 05:10:00|12942.2|12938.2|12930|12926|12943|12939|12925.7|12921.7|156450
1605762900000|2020-11-19 05:15:00|12929|12925|12925.8|12921.8|12933.7|12929.7|12924.3|12920.3|108675
1605763200000|2020-11-19 05:20:00|12925.7|12921.7|12913.4|12909.4|12925.7|12921.7|12912.2|12908.2|173400
1605763500000|2020-11-19 05:25:00|12913.3|12909.3|12921.3|12917.3|12925.8|12921.8|12912.4|12908.4|88350
1605763800000|2020-11-19 05:30:00|12921.5|12917.5|12910.9|12906.9|12921.6|12917.6|12910.9|12906.9|84525
1605764100000|2020-11-19 05:35:00|12911|12907|12926.7|12922.7|12930.3|12926.3|12911|12907|88275
1605764400000|2020-11-19 05:40:00|12926.9|12922.9|12936.5|12932.5|12937|12933|12926.4|12922.4|68100
1605764700000|2020-11-19 05:45:00|12936.6|12932.6|12934.2|12930.2|12937.6|12933.6|12932.8|12928.8|37575
1605765000000|2020-11-19 05:50:00|12934|12930|12942.4|12938.4|12942.9|12938.9|12931.9|12927.9|109275
1605765300000|2020-11-19 05:55:00|12942.3|12938.3|12936.5|12932.5|12943.3|12939.3|12933.5|12929.5|38325
1605765600000|2020-11-19 06:00:00|12936.6|12932.6|12939.3|12935.3|12942.7|12938.7|12935.8|12931.8|36300
1605765900000|2020-11-19 06:05:00|12939.4|12935.4|12950.9|12946.9|12953.7|12949.7|12934.7|12930.7|213075
1605766200000|2020-11-19 06:10:00|12951.1|12947.1|12953.7|12949.7|12953.7|12949.7|12946.4|12942.4|85350
1605766500000|2020-11-19 06:15:00|12953.5|12949.5|12945.5|12941.5|12953.5|12949.5|12944.3|12940.3|46050
1605766800000|2020-11-19 06:20:00|12945.7|12941.7|12945|12941|12946|12942|12941.4|12937.4|37725
1605767100000|2020-11-19 06:25:00|12944.7|12940.7|12942.4|12938.4|12946.7|12942.7|12939.7|12935.7|62400
1605767400000|2020-11-19 06:30:00|12942|12938|12942|12938|12944.4|12940.4|12938|12934|42750
1605767700000|2020-11-19 06:35:00|12942.3|12938.3|12947.7|12943.7|12948.1|12944.1|12942.1|12938.1|35700
1605768000000|2020-11-19 06:40:00|12948|12944|12951.5|12947.5|12953|12949|12947.5|12943.5|52800
1605768300000|2020-11-19 06:45:00|12951.7|12947.7|12946.2|12942.2|12952|12948|12942.9|12938.9|47400
1605768600000|2020-11-19 06:50:00|12946.7|12942.7|12952.7|12948.7|12955.7|12951.7|12944.5|12940.5|65475
1605768900000|2020-11-19 06:55:00|12953.6|12949.6|12961.8|12957.8|12963.7|12959.7|12952.5|12948.5|142050
1605769200000|2020-11-19 07:00:00|12961.9|12957.9|12952.7|12948.7|12963|12959|12951.6|12947.6|77700
1605769500000|2020-11-19 07:05:00|12952|12948|12953|12949|12953.3|12949.3|12949|12945|59025
1605769800000|2020-11-19 07:10:00|12953.3|12949.3|12944|12940|12953.5|12949.5|12943.7|12939.7|71775
1605770100000|2020-11-19 07:15:00|12944.1|12940.1|12949.5|12945.5|12949.5|12945.5|12944.1|12940.1|47100
1605770400000|2020-11-19 07:20:00|12949.7|12945.7|12931|12927|12950.8|12946.8|12930.1|12926.1|167400
1605770700000|2020-11-19 07:25:00|12931.3|12927.3|12924|12920|12937.9|12933.9|12918.8|12914.8|152175
1605771000000|2020-11-19 07:30:00|12925.2|12921.2|12927.6|12923.6|12929.5|12925.5|12909.9|12905.9|197850
1605771300000|2020-11-19 07:35:00|12927.5|12923.5|12923.4|12919.4|12928.6|12924.6|12921.3|12917.3|95925
1605771600000|2020-11-19 07:40:00|12923.3|12919.3|12925.7|12921.7|12927.2|12923.2|12915|12911|73275
1605771900000|2020-11-19 07:45:00|12924.8|12920.8|12929.5|12925.5|12934.3|12930.3|12922.2|12918.2|76425
1605772200000|2020-11-19 07:50:00|12930.2|12926.2|12924.3|12920.3|12931.6|12927.6|12924.2|12920.2|24750
1605772500000|2020-11-19 07:55:00|12922.3|12918.3|12900.5|12896.5|12922.9|12918.9|12897.5|12893.5|290475
1605772800000|2020-11-19 08:00:00|12899.9|12895.9|12898.3|12894.3|12911.5|12907.5|12898.3|12894.3|125850
1605773100000|2020-11-19 08:05:00|12895.1|12891.1|12899|12895|12902.8|12898.8|12888.7|12884.7|243825
1605773400000|2020-11-19 08:10:00|12898.5|12894.5|12899.4|12895.4|12904.4|12900.4|12886.1|12882.1|162300
1605773700000|2020-11-19 08:15:00|12898.7|12894.7|12873.8|12869.8|12898.7|12894.7|12873.2|12869.2|232350
1605774000000|2020-11-19 08:20:00|12873|12869|12874|12870|12876.6|12872.6|12864.5|12860.5|260325
1605774300000|2020-11-19 08:25:00|12874.2|12870.2|12883.5|12879.5|12890.6|12886.6|12870.4|12866.4|154200
1605774600000|2020-11-19 08:30:00|12882.3|12878.3|12881.4|12877.4|12887.6|12883.6|12877.1|12873.1|85125
1605774900000|2020-11-19 08:35:00|12881.2|12877.2|12872.5|12868.5|12882.5|12878.5|12869.5|12865.5|86250
1605775200000|2020-11-19 08:40:00|12872.7|12868.7|12861.7|12857.7|12875.9|12871.9|12853.4|12849.4|230100
1605775500000|2020-11-19 08:45:00|12862.1|12858.1|12807.7|12803.7|12862.1|12858.1|12807.7|12803.7|567825
1605775800000|2020-11-19 08:50:00|12806.5|12802.5|12800.7|12796.7|12822.1|12818.1|12793.3|12789.3|474675
1605776100000|2020-11-19 08:55:00|12800.5|12796.5|12764.3|12760.3|12800.5|12796.5|12762.9|12758.9|536025
1605776400000|2020-11-19 09:00:00|12762.9|12758.9|12800.1|12796.1|12807.4|12803.4|12745|12741|567900
1605776700000|2020-11-19 09:05:00|12798.7|12794.7|12819.8|12815.8|12825.5|12821.5|12787.7|12783.7|305250
1605777000000|2020-11-19 09:10:00|12819.7|12815.7|12830.2|12826.2|12837.8|12833.8|12819.7|12815.7|311625
1605777300000|2020-11-19 09:15:00|12830.3|12826.3|12828.9|12824.9|12840.4|12836.4|12820.3|12816.3|226575
1605777600000|2020-11-19 09:20:00|12828.7|12824.7|12819|12815|12832.7|12828.7|12814.5|12810.5|180225
1605777900000|2020-11-19 09:25:00|12819.3|12815.3|12823.7|12819.7|12823.8|12819.8|12804.8|12800.8|172350
1605778200000|2020-11-19 09:30:00|12824.1|12820.1|12800.9|12796.9|12830.5|12826.5|12799.6|12795.6|218475
1605778500000|2020-11-19 09:35:00|12802.1|12798.1|12792.5|12788.5|12804.1|12800.1|12789.3|12785.3|257700
1605778800000|2020-11-19 09:40:00|12792.2|12788.2|12785.9|12781.9|12792.4|12788.4|12775.1|12771.1|277425
1605779100000|2020-11-19 09:45:00|12786.3|12782.3|12777.7|12773.7|12786.6|12782.6|12775.3|12771.3|253500
1605779400000|2020-11-19 09:50:00|12777.6|12773.6|12775|12771|12777.9|12773.9|12771.2|12767.2|219300
1605779700000|2020-11-19 09:55:00|12774.8|12770.8|12768.9|12764.9|12774.8|12770.8|12766.3|12762.3|352950
1605780000000|2020-11-19 10:00:00|12769.2|12764.7|12779.2|12774.2|12787.2|12778.7|12769.2|12764.7|596
1605780300000|2020-11-19 10:05:00|12778.2|12773.7|12769.7|12762.7|12780.2|12774.7|12768.2|12762.2|150
1605780600000|2020-11-19 10:10:00|12776.2|12758.2|12764.4|12746.4|12776.8|12758.8|12761|12743|13005855
1605780900000|2020-11-19 10:15:00|12763.1|12745.1|12770.4|12752.4|12772.3|12754.3|12762.5|12744.5|0
1605781200000|2020-11-19 10:20:00|12771|12753|12777.3|12759.3|12777.9|12759.9|12767.2|12749.2|0
1605781500000|2020-11-19 10:25:00|12777.9|12759.9|12786.6|12768.6|12787.2|12769.2|12777.9|12759.9|0
1605781800000|2020-11-19 10:30:00|12787.2|12769.2|12791.6|12773.6|12793.5|12775.5|12786.6|12768.6|0
1605782100000|2020-11-19 10:35:00|12792.3|12774.3|12789.7|12771.7|12793.5|12775.5|12789.7|12771.7|0
1605782400000|2020-11-19 10:40:00|12790.4|12772.4|12778.5|12768.5|12790.4|12772.4|12765.2|12759.2|2
1605782700000|2020-11-19 10:45:00|12778.7|12768.7|12787.2|12780.7|12788.2|12781.7|12778.7|12768.7|90
1605783000000|2020-11-19 10:50:00|12787.7|12782.2|12782.7|12775.2|12795.2|12789.2|12782.7|12775.2|53
1605783300000|2020-11-19 10:55:00|12782.2|12774.2|12773.7|12767.2|12785.2|12779.7|12773.7|12766.7|85
1605783600000|2020-11-19 11:00:00|12774.2|12767.7|12783.7|12778.2|12785.7|12779.7|12773.7|12767.7|54
1605783900000|2020-11-19 11:05:00|12783.2|12777.2|12779.7|12773.7|12783.2|12777.7|12777.2|12771.7|25
1605784200000|2020-11-19 11:10:00|12779.2|12774.2|12779.7|12773.7|12785.7|12780.2|12776.7|12771.2|47
1605784500000|2020-11-19 11:15:00|12780.2|12774.2|12780.2|12774.2|12782.2|12776.2|12775.2|12769.2|82
1605784800000|2020-11-19 11:20:00|12779.7|12773.2|12789.2|12783.2|12789.2|12783.2|12778.7|12772.7|89
1605785100000|2020-11-19 11:25:00|12788.2|12783.7|12788.2|12783.2|12792.2|12787.2|12784.2|12779.7|85
1605785400000|2020-11-19 11:30:00|12787.7|12782.7|12789.2|12784.2|12790.2|12784.7|12787.2|12782.2|55
1605785700000|2020-11-19 11:35:00|12789.7|12784.7|12789.7|12784.2|12791.2|12786.2|12788.2|12783.2|24
1605786000000|2020-11-19 11:40:00|12790.7|12784.7|12795.7|12790.2|12796.2|12791.2|12790.2|12784.7|85
1605786300000|2020-11-19 11:45:00|12796.2|12789.7|12800.2|12794.7|12802.7|12798.2|12796.2|12789.7|155
1605786600000|2020-11-19 11:50:00|12799.7|12794.2|12801.7|12796.2|12803.7|12798.7|12797.2|12791.7|37
1605786900000|2020-11-19 11:55:00|12801.2|12795.2|12802.2|12796.7|12802.7|12797.2|12795.7|12790.7|33
1605787200000|2020-11-19 12:00:00|12803.2|12797.2|12812.2|12806.2|12812.7|12807.7|12803.2|12797.2|98
1605787500000|2020-11-19 12:05:00|12813.2|12806.7|12815.7|12810.7|12815.7|12810.7|12803.7|12798.7|120
1605787800000|2020-11-19 12:10:00|12815.2|12810.2|12811.2|12805.7|12818.7|12814.2|12809.2|12803.2|118
1605788100000|2020-11-19 12:15:00|12810.7|12806.2|12810.2|12804.7|12812.2|12807.2|12807.2|12801.7|40
1605788400000|2020-11-19 12:20:00|12811.2|12805.2|12811.7|12805.7|12815.2|12810.2|12810.7|12805.2|17
1605788700000|2020-11-19 12:25:00|12812.2|12806.7|12816.7|12811.2|12816.7|12811.2|12812.2|12806.7|23
1605789000000|2020-11-19 12:30:00|12816.2|12809.7|12816.7|12811.2|12819.7|12814.2|12814.7|12809.7|19
1605789300000|2020-11-19 12:35:00|12816.2|12811.7|12813.7|12808.2|12816.7|12812.2|12813.7|12808.2|20
1605789600000|2020-11-19 12:40:00|12814.2|12808.7|12809.7|12804.7|12819.2|12814.2|12809.7|12804.7|33
1605789900000|2020-11-19 12:45:00|12809.2|12804.2|12811.2|12806.2|12812.7|12807.2|12807.7|12802.7|47
1605790200000|2020-11-19 12:50:00|12812.2|12806.7|12816.7|12811.7|12816.7|12811.7|12812.2|12806.2|57
1605790500000|2020-11-19 12:55:00|12816.2|12811.2|12809.7|12804.2|12816.7|12811.2|12809.2|12804.2|40
1605790800000|2020-11-19 13:00:00|12809.2|12803.2|12806.7|12801.2|12809.7|12803.2|12797.7|12792.7|46
1605791100000|2020-11-19 13:05:00|12807.2|12801.7|12812.2|12807.2|12812.7|12807.7|12807.2|12801.2|15
1605791400000|2020-11-19 13:10:00|12812.7|12807.7|12812.7|12807.7|12818.7|12813.2|12812.2|12807.7|37
1605791700000|2020-11-19 13:15:00|12813.2|12808.2|12815.2|12810.2|12815.2|12810.2|12811.7|12806.2|15
1605792000000|2020-11-19 13:20:00|12814.7|12809.7|12810.7|12805.2|12814.7|12810.2|12810.2|12804.7|24
1605792300000|2020-11-19 13:25:00|12811.2|12806.2|12813.2|12807.2|12815.2|12809.7|12809.7|12804.7|27
1605792600000|2020-11-19 13:30:00|12812.7|12806.2|12805.2|12799.2|12813.2|12806.2|12799.2|12793.2|86
1605792900000|2020-11-19 13:35:00|12804.7|12799.7|12788.7|12781.7|12805.7|12800.2|12786.2|12779.7|187
1605793200000|2020-11-19 13:40:00|12789.2|12782.2|12783.7|12778.2|12789.2|12782.7|12779.7|12774.7|187
1605793500000|2020-11-19 13:45:00|12784.2|12778.7|12777.7|12771.2|12789.7|12784.2|12775.2|12770.2|321
1605793800000|2020-11-19 13:50:00|12777.2|12769.7|12776.7|12771.7|12781.2|12775.7|12774.2|12768.7|522
1605794100000|2020-11-19 13:55:00|12777.2|12772.2|12788.7|12783.2|12789.7|12784.7|12776.7|12771.7|211
1605794400000|2020-11-19 14:00:00|12789.2|12784.2|12780.2|12775.2|12790.7|12785.7|12780.2|12774.7|101
1605794700000|2020-11-19 14:05:00|12780.7|12774.7|12794.2|12789.7|12794.2|12789.7|12780.2|12774.7|143
1605795000000|2020-11-19 14:10:00|12794.7|12790.7|12795.7|12790.2|12797.2|12791.7|12791.7|12786.7|207
1605795300000|2020-11-19 14:15:00|12795.2|12789.2|12800.7|12795.7|12803.2|12797.7|12794.7|12789.2|53
1605795600000|2020-11-19 14:20:00|12800.2|12795.2|12791.2|12785.7|12802.7|12797.2|12791.2|12785.7|73
1605795900000|2020-11-19 14:25:00|12790.7|12785.2|12790.2|12784.7|12793.7|12788.7|12788.7|12783.7|95
1605796200000|2020-11-19 14:30:00|12791.7|12784.2|12790.7|12784.7|12794.7|12789.7|12780.2|12775.2|428
1605796500000|2020-11-19 14:35:00|12789.7|12785.2|12806.2|12800.2|12807.2|12801.2|12788.7|12783.2|153
1605796800000|2020-11-19 14:40:00|12805.7|12799.2|12810.7|12804.7|12811.2|12805.7|12800.2|12794.7|276
1605797100000|2020-11-19 14:45:00|12809.7|12805.2|12811.7|12806.2|12816.7|12812.2|12807.2|12802.2|326
1605797400000|2020-11-19 14:50:00|12812.7|12806.7|12817.2|12812.2|12820.2|12813.2|12809.7|12804.2|182
1605797700000|2020-11-19 14:55:00|12816.7|12811.2|12816.2|12811.2|12821.2|12815.7|12814.2|12808.7|164
1605798000000|2020-11-19 15:00:00|12818.2|12811.7|12822.7|12817.2|12826.7|12821.7|12817.2|12811.7|194
1605798300000|2020-11-19 15:05:00|12823.7|12817.7|12819.7|12814.2|12824.7|12819.7|12811.7|12807.2|114
1605798600000|2020-11-19 15:10:00|12820.2|12814.7|12816.2|12810.7|12821.2|12816.7|12813.2|12808.2|111
1605798900000|2020-11-19 15:15:00|12817.2|12811.2|12815.2|12809.7|12824.7|12819.7|12812.7|12807.7|109
1605799200000|2020-11-19 15:20:00|12814.7|12808.7|12813.2|12808.2|12820.7|12815.7|12813.2|12808.2|61
1605799500000|2020-11-19 15:25:00|12811.7|12807.2|12813.2|12807.7|12818.2|12813.2|12805.2|12800.7|136
1605799800000|2020-11-19 15:30:00|12814.2|12808.2|12812.2|12806.7|12817.7|12812.7|12811.2|12806.2|113
1605800100000|2020-11-19 15:35:00|12812.7|12807.2|12824.2|12818.7|12824.7|12819.7|12812.7|12807.2|177
1605800400000|2020-11-19 15:40:00|12824.7|12819.2|12827.2|12822.2|12831.2|12826.7|12823.2|12817.7|138
1605800700000|2020-11-19 15:45:00|12828.7|12822.7|12825.7|12820.2|12832.7|12827.7|12820.7|12815.2|210
1605801000000|2020-11-19 15:50:00|12825.2|12820.7|12819.2|12813.2|12827.2|12821.2|12818.2|12812.7|44
1605801300000|2020-11-19 15:55:00|12818.7|12813.7|12811.7|12806.7|12821.2|12816.2|12806.2|12800.7|152
1605801600000|2020-11-19 16:00:00|12811.2|12804.7|12819.2|12813.7|12820.7|12815.2|12809.7|12804.7|122
1605801900000|2020-11-19 16:05:00|12819.7|12814.2|12819.7|12814.2|12823.7|12818.7|12814.7|12808.7|216
1605802200000|2020-11-19 16:10:00|12819.2|12812.7|12816.2|12810.7|12819.2|12813.7|12813.7|12808.7|35
1605802500000|2020-11-19 16:15:00|12816.7|12811.2|12819.7|12814.2|12821.2|12816.2|12816.7|12810.7|103
1605802800000|2020-11-19 16:20:00|12819.2|12813.2|12821.7|12816.2|12824.7|12819.7|12818.2|12812.7|92
1605803100000|2020-11-19 16:25:00|12821.2|12816.7|12821.7|12816.2|12827.2|12821.7|12820.2|12815.2|48
1605803400000|2020-11-19 16:30:00|12822.2|12817.2|12817.7|12811.7|12824.2|12819.2|12813.7|12808.2|62
1605803700000|2020-11-19 16:35:00|12817.2|12812.2|12813.7|12807.7|12818.7|12814.2|12809.2|12803.7|97
1605804000000|2020-11-19 16:40:00|12813.2|12807.2|12811.7|12806.7|12815.2|12810.2|12810.7|12805.2|84
1605804300000|2020-11-19 16:45:00|12811.2|12806.2|12815.7|12809.7|12818.7|12813.7|12810.7|12805.7|54
1605804600000|2020-11-19 16:50:00|12815.2|12809.2|12813.7|12808.2|12815.7|12810.7|12811.7|12806.2|11
1605804900000|2020-11-19 16:55:00|12813.2|12807.2|12821.2|12815.2|12821.7|12816.7|12812.7|12807.2|75
1605805200000|2020-11-19 17:00:00|12820.7|12815.7|12819.2|12813.7|12824.7|12819.7|12818.7|12813.2|23
1605805500000|2020-11-19 17:05:00|12820.2|12814.7|12817.7|12812.2|12820.7|12815.7|12816.7|12811.7|23
1605805800000|2020-11-19 17:10:00|12817.2|12812.7|12822.2|12816.2|12822.2|12817.2|12816.2|12811.2|58
1605806100000|2020-11-19 17:15:00|12823.2|12817.7|12819.2|12813.2|12823.2|12817.7|12817.7|12812.2|38
1605806400000|2020-11-19 17:20:00|12818.7|12813.7|12817.2|12811.7|12822.7|12817.2|12813.7|12808.2|31
1605806700000|2020-11-19 17:25:00|12817.7|12812.2|12821.2|12816.7|12821.2|12816.7|12816.7|12811.7|16
1605807000000|2020-11-19 17:30:00|12822.2|12815.7|12819.2|12813.7|12823.2|12818.2|12816.2|12811.2|20
1605807300000|2020-11-19 17:35:00|12819.7|12814.2|12822.7|12817.2|12822.7|12817.2|12815.2|12810.2|40
1605807600000|2020-11-19 17:40:00|12821.7|12816.7|12812.7|12806.7|12822.2|12816.7|12812.2|12806.7|26
1605807900000|2020-11-19 17:45:00|12812.2|12807.2|12806.2|12800.7|12813.2|12807.7|12805.7|12800.2|34
1605808200000|2020-11-19 17:50:00|12805.7|12800.2|12803.7|12798.7|12807.7|12802.2|12803.2|12797.7|31
1605808500000|2020-11-19 17:55:00|12803.2|12797.7|12807.7|12802.2|12810.7|12805.7|12802.2|12797.2|30
1605808800000|2020-11-19 18:00:00|12807.2|12802.7|12814.2|12808.2|12818.2|12812.7|12807.2|12802.2|33
1605809100000|2020-11-19 18:05:00|12813.7|12808.7|12811.2|12806.2|12815.7|12810.2|12809.2|12804.2|35
1605809400000|2020-11-19 18:10:00|12812.2|12806.7|12813.7|12808.2|12814.2|12808.2|12808.7|12803.2|29
1605809700000|2020-11-19 18:15:00|12813.2|12807.7|12813.7|12808.2|12814.7|12809.7|12809.2|12803.7|17
1605810000000|2020-11-19 18:20:00|12812.7|12807.7|12811.7|12806.7|12814.2|12808.7|12807.2|12801.7|31
1605810300000|2020-11-19 18:25:00|12811.2|12806.2|12812.2|12806.7|12819.7|12814.2|12810.7|12805.2|41
1605810600000|2020-11-19 18:30:00|12813.2|12807.7|12810.7|12805.2|12814.7|12808.7|12810.7|12805.2|21
1605810900000|2020-11-19 18:35:00|12810.2|12804.2|12813.2|12807.7|12813.7|12808.7|12808.2|12803.2|21
1605811200000|2020-11-19 18:40:00|12812.7|12807.2|12814.7|12809.2|12816.2|12810.7|12810.7|12805.2|18
1605811500000|2020-11-19 18:45:00|12814.2|12808.2|12820.2|12814.7|12820.7|12815.2|12812.7|12807.2|31
1605811800000|2020-11-19 18:50:00|12819.7|12814.2|12818.7|12813.2|12821.2|12816.2|12818.2|12813.2|18
1605812100000|2020-11-19 18:55:00|12818.2|12813.7|12814.7|12809.2|12818.7|12813.7|12813.2|12807.7|25
1605812400000|2020-11-19 19:00:00|12816.2|12810.2|12818.7|12813.2|12821.2|12815.7|12813.7|12808.7|28
1605812700000|2020-11-19 19:05:00|12819.7|12812.7|12817.7|12812.2|12819.7|12814.7|12815.7|12810.2|9
1605813000000|2020-11-19 19:10:00|12816.7|12811.7|12818.7|12813.2|12821.2|12815.7|12816.2|12811.2|35
1605813300000|2020-11-19 19:15:00|12819.7|12813.7|12814.2|12808.7|12819.7|12814.2|12812.2|12806.7|21
1605813600000|2020-11-19 19:20:00|12815.2|12809.2|12816.2|12810.2|12817.2|12811.7|12813.7|12808.2|15
1605813900000|2020-11-19 19:25:00|12817.2|12810.7|12816.7|12811.7|12817.2|12812.2|12812.7|12807.2|20
1605814200000|2020-11-19 19:30:00|12817.7|12812.2|12821.2|12816.2|12821.7|12816.7|12817.7|12811.7|41
1605814500000|2020-11-19 19:35:00|12821.7|12815.7|12827.7|12822.2|12827.7|12822.7|12821.7|12815.7|37
1605814800000|2020-11-19 19:40:00|12828.2|12822.7|12826.2|12821.2|12830.7|12825.7|12826.2|12820.7|73
1605815100000|2020-11-19 19:45:00|12825.7|12821.7|12825.2|12819.7|12829.7|12824.2|12824.2|12818.7|142
1605815400000|2020-11-19 19:50:00|12825.7|12820.2|12818.2|12812.2|12825.7|12820.2|12817.2|12812.2|20
1605815700000|2020-11-19 19:55:00|12817.7|12812.7|12817.7|12812.2|12821.7|12816.2|12816.7|12810.7|60
1605816000000|2020-11-19 20:00:00|12818.7|12811.7|12810.2|12805.2|12818.7|12813.7|12810.2|12805.2|44
1605816300000|2020-11-19 20:05:00|12809.7|12804.7|12813.2|12807.2|12813.2|12807.7|12805.7|12800.7|28
1605816600000|2020-11-19 20:10:00|12812.7|12807.7|12821.2|12816.2|12821.2|12816.2|12812.7|12807.2|13
1605816900000|2020-11-19 20:15:00|12820.2|12815.7|12819.2|12813.7|12820.7|12816.2|12813.7|12808.2|21
1605817200000|2020-11-19 20:20:00|12819.7|12814.2|12817.7|12811.7|12821.2|12816.2|12816.2|12811.2|15
1605817500000|2020-11-19 20:25:00|12818.7|12812.2|12817.7|12812.2|12818.7|12812.7|12811.7|12806.7|5
1605817800000|2020-11-19 20:30:00|12818.2|12812.7|12823.2|12817.7|12823.7|12818.2|12815.7|12810.2|32
1605818100000|2020-11-19 20:35:00|12822.7|12817.2|12820.7|12815.7|12826.2|12820.7|12820.7|12815.2|48
1605818400000|2020-11-19 20:40:00|12821.2|12815.2|12822.7|12817.2|12826.2|12821.7|12819.7|12814.2|34
1605818700000|2020-11-19 20:45:00|12822.2|12816.7|12812.2|12806.7|12822.2|12817.2|12811.7|12806.7|34
1605819000000|2020-11-19 20:50:00|12811.7|12807.2|12810.2|12803.2|12817.2|12812.2|12810.2|12803.2|36
1605819300000|2020-11-19 20:55:00|12810.7|12800.2|12810.7|12801.2|12814.2|12807.2|12801.7|12794.2|69
1605819600000|2020-11-19 21:00:00|12811.2|12802.2|12813.2|12807.7|12814.2|12807.7|12808.2|12800.7|3
1605819900000|2020-11-19 21:05:00|12813.7|12808.2|12810.2|12804.2|12814.7|12808.2|12810.2|12802.7|5
1605820200000|2020-11-19 21:10:00|12810.7|12802.7|12819.8|12801.8|12820|12806.2|12810.2|12800.2|13073126
1605820500000|2020-11-19 21:15:00|12819.5|12801.5|12820.2|12802.2|12820.4|12802.4|12819.5|12801.5|0
1605820800000|2020-11-19 21:20:00|12820.3|12802.3|12821.2|12803.2|12821.5|12803.5|12819.8|12801.8|0
1605821100000|2020-11-19 21:25:00|12821.1|12803.1|12821|12803|12821.4|12803.4|12820.9|12802.9|0
1605821400000|2020-11-19 21:30:00|12816.7|12798.7|12804.8|12786.8|12816.7|12798.7|12801|12783|0
1605821700000|2020-11-19 21:35:00|12804.1|12786.1|12802.9|12784.9|12809.2|12791.2|12801.6|12783.6|0
1605822000000|2020-11-19 21:40:00|12802.3|12784.3|12807.3|12789.3|12807.9|12789.9|12799.1|12781.1|0
1605822300000|2020-11-19 21:45:00|12807.9|12789.9|12803.5|12785.5|12807.9|12789.9|12802.3|12784.3|0
1605822600000|2020-11-19 21:50:00|12802.9|12784.9|12793.7|12775.7|12806|12788|12791.6|12773.6|0
1605822900000|2020-11-19 21:55:00|12793.1|12775.1|12788.6|12770.6|12795.6|12777.6|12785.8|12767.8|0
1605823200000|2020-11-19 22:00:00|12789|12771|12790.2|12772.2|12791.6|12773.6|12787.2|12769.2|0
1605823500000|2020-11-19 22:05:00|12790.1|12772.1|12789|12771|12792.9|12774.9|12785.8|12767.8|0
1605823800000|2020-11-19 22:10:00|12790.1|12772.1|12795.2|12777.2|12796.4|12778.4|12790|12772|0
1605824100000|2020-11-19 22:15:00|12795.1|12777.1|12794|12776|12795.5|12777.5|12793.1|12775.1|0
1605824400000|2020-11-19 22:20:00|12793.8|12775.8|12792.7|12774.7|12794.3|12776.3|12792|12774|0
1605824700000|2020-11-19 22:25:00|12792.6|12774.6|12791.4|12773.4|12792.7|12774.7|12791.4|12773.4|0
1605825000000|2020-11-19 22:30:00|12790.9|12772.9|12790.4|12772.4|12791.6|12773.6|12790.1|12772.1|0
1605825300000|2020-11-19 22:35:00|12790.2|12772.2|12793.2|12775.2|12793.6|12775.6|12790.2|12772.2|0
1605825600000|2020-11-19 22:40:00|12793.1|12775.1|12792.9|12774.9|12793.4|12775.4|12791|12773|0
1605825900000|2020-11-19 22:45:00|12793.2|12775.2|12793.9|12775.9|12793.9|12775.9|12792.4|12774.4|0
1605826200000|2020-11-19 22:50:00|12794|12776|12793.4|12775.4|12794|12776|12792.2|12774.2|0
1605826500000|2020-11-19 22:55:00|12793.3|12775.3|12791.2|12773.2|12794.4|12776.4|12791.2|12773.2|0
1605826800000|2020-11-19 23:00:00|12781|12763|12758.9|12740.9|12781|12763|12753.5|12735.5|0
1605827100000|2020-11-19 23:05:00|12762|12744|12763.2|12745.2|12768.9|12750.9|12762|12744|0
1605827400000|2020-11-19 23:10:00|12765.1|12747.1|12772.4|12754.4|12773|12755|12763.2|12745.2|0
1605827700000|2020-11-19 23:15:00|12773|12755|12762|12744|12775.5|12757.5|12761.7|12743.7|0
1605828000000|2020-11-19 23:20:00|12762.3|12744.3|12769.6|12751.6|12773|12755|12762.3|12744.3|0
1605828300000|2020-11-19 23:25:00|12769|12751|12768.3|12750.3|12776.5|12758.5|12768.3|12750.3|0
1605828600000|2020-11-19 23:30:00|12769|12751|12765|12747|12770.8|12752.8|12756.4|12738.4|0
1605828900000|2020-11-19 23:35:00|12761.9|12743.9|12759|12741|12762.2|12744.2|12752.1|12734.1|0
1605829200000|2020-11-19 23:40:00|12758.7|12740.7|12763.4|12745.4|12765.3|12747.3|12758.4|12740.4|0
1605829500000|2020-11-19 23:45:00|12762.8|12744.8|12760.9|12742.9|12762.8|12744.8|12756.5|12738.5|0
1605829800000|2020-11-19 23:50:00|12761.5|12743.5|12762.1|12744.1|12764|12746|12757.7|12739.7|0
1605830100000|2020-11-19 23:55:00|12761.5|12743.5|12761.5|12743.5|12765.3|12747.3|12761.2|12743.2|0
1605830400000|2020-11-20 00:00:00|12762.1|12744.1|12769.7|12751.7|12770.3|12752.3|12762.1|12744.1|0
1605830700000|2020-11-20 00:05:00|12769|12751|12779.7|12761.7|12782.2|12764.2|12767.8|12749.8|0
1605831000000|2020-11-20 00:10:00|12779.1|12761.1|12778|12760|12784.4|12766.4|12776.1|12758.1|0
1605831300000|2020-11-20 00:15:00|12778.3|12760.3|12780.5|12762.5|12781.8|12763.8|12775.5|12757.5|0
1605831600000|2020-11-20 00:20:00|12780.8|12762.8|12781.8|12763.8|12783.7|12765.7|12780.5|12762.5|0
1605831900000|2020-11-20 00:25:00|12781.4|12763.4|12783|12765|12784.3|12766.3|12779.9|12761.9|0
1605832200000|2020-11-20 00:30:00|12782.7|12764.7|12788|12770|12789.9|12771.9|12781.7|12763.7|0
1605832500000|2020-11-20 00:35:00|12788.7|12770.7|12784.3|12766.3|12788.7|12770.7|12783.6|12765.6|0
1605832800000|2020-11-20 00:40:00|12783.9|12765.9|12783.6|12765.6|12784.3|12766.3|12779.9|12761.9|0
1605833100000|2020-11-20 00:45:00|12783.9|12765.9|12780.8|12762.8|12784.3|12766.3|12780.5|12762.5|0
1605833400000|2020-11-20 00:50:00|12780.5|12762.5|12776.1|12758.1|12780.5|12762.5|12775.8|12757.8|0
1605833700000|2020-11-20 00:55:00|12776.4|12758.4|12772.9|12754.9|12776.7|12758.7|12772.9|12754.9|0
1605834000000|2020-11-20 01:00:00|12773.6|12755.6|12790.7|12782.2|12790.7|12784.2|12771.2|12755.6|128
1605834300000|2020-11-20 01:05:00|12791.2|12785.7|12789.2|12780.7|12797.7|12789.2|12783.2|12777.2|139
1605834600000|2020-11-20 01:10:00|12788.7|12782.7|12794.7|12788.2|12795.2|12789.2|12787.7|12782.7|31
1605834900000|2020-11-20 01:15:00|12795.2|12788.7|12801.7|12795.7|12802.2|12797.7|12792.7|12786.7|65
1605835200000|2020-11-20 01:20:00|12803.2|12796.2|12800.2|12793.2|12807.2|12801.2|12798.7|12793.2|69
1605835500000|2020-11-20 01:25:00|12802.2|12793.7|12799.7|12794.2|12803.2|12797.2|12797.2|12791.7|48
1605835800000|2020-11-20 01:30:00|12799.2|12792.2|12791.7|12785.7|12799.7|12793.2|12787.7|12782.2|96
1605836100000|2020-11-20 01:35:00|12792.2|12786.2|12795.7|12789.7|12795.7|12789.7|12788.7|12782.7|32
1605836400000|2020-11-20 01:40:00|12795.2|12790.2|12798.7|12793.2|12801.2|12794.7|12791.2|12785.7|78
1605836700000|2020-11-20 01:45:00|12797.7|12791.7|12790.7|12785.2|12804.7|12800.2|12790.2|12785.2|104
1605837000000|2020-11-20 01:50:00|12790.2|12784.2|12790.7|12783.2|12791.7|12784.7|12785.7|12780.2|60
1605837300000|2020-11-20 01:55:00|12791.2|12786.7|12792.7|12786.7|12795.5|12786.7|12790.7|12783.2|45
1605837600000|2020-11-20 02:00:00|12793.2|12787.2|12787.7|12781.7|12797.7|12788.7|12785.2|12779.7|68
1605837900000|2020-11-20 02:05:00|12787.2|12781.2|12787.7|12782.2|12788.7|12782.7|12783.7|12778.2|64
1605838200000|2020-11-20 02:10:00|12786.7|12781.2|12782.7|12777.2|12787.7|12782.7|12782.7|12777.2|74
1605838500000|2020-11-20 02:15:00|12780.7|12775.2|12786.7|12780.7|12791.2|12786.7|12780.7|12775.2|136
1605838800000|2020-11-20 02:20:00|12787.2|12781.7|12790.2|12784.2|12791.2|12785.7|12782.7|12776.7|65
1605839100000|2020-11-20 02:25:00|12789.7|12784.7|12788.7|12782.7|12790.7|12784.7|12786.2|12781.2|18
1605839400000|2020-11-20 02:30:00|12789.2|12781.7|12786.7|12780.7|12789.2|12782.7|12782.7|12777.7|91
1605839700000|2020-11-20 02:35:00|12787.2|12781.2|12791.1|12785.6|12792.6|12786.6|12785.6|12780.1|89
1605840000000|2020-11-20 02:40:00|12792.1|12786.1|12795.1|12789.1|12795.1|12789.1|12790.1|12785.6|33
1605840300000|2020-11-20 02:45:00|12797.1|12789.6|12800.6|12795.1|12801.1|12795.6|12795.6|12788.6|34
1605840600000|2020-11-20 02:50:00|12800.1|12794.1|12799.1|12793.1|12802.6|12798.1|12798.1|12792.1|58
1605840900000|2020-11-20 02:55:00|12798.6|12792.1|12802.6|12796.6|12803.6|12797.1|12794.6|12788.6|16
1605841200000|2020-11-20 03:00:00|12802.1|12795.6|12817.6|12811.1|12818.6|12812.6|12801.1|12795.6|106
1605841500000|2020-11-20 03:05:00|12816.6|12810.6|12823.6|12818.1|12823.6|12818.1|12815.1|12809.1|79
1605841800000|2020-11-20 03:10:00|12822.6|12818.6|12823.1|12817.1|12826.6|12820.6|12820.1|12815.1|90
1605842100000|2020-11-20 03:15:00|12821.6|12816.6|12820.1|12814.6|12824.6|12819.1|12819.6|12814.1|81
1605842400000|2020-11-20 03:20:00|12819.1|12815.1|12826.1|12818.6|12827.6|12821.6|12818.1|12811.6|214
1605842700000|2020-11-20 03:25:00|12823.6|12819.1|12812.6|12805.6|12824.6|12819.6|12797.1|12789.6|445
1605843000000|2020-11-20 03:30:00|12814.1|12806.1|12814.6|12808.1|12823.1|12818.1|12805.1|12798.6|201
1605843300000|2020-11-20 03:35:00|12815.1|12808.6|12815.6|12809.6|12817.6|12811.6|12812.6|12805.6|43
1605843600000|2020-11-20 03:40:00|12816.6|12809.1|12809.1|12802.6|12821.6|12815.6|12804.1|12797.6|268
1605843900000|2020-11-20 03:45:00|12813.1|12805.6|12827.4|12823.4|12831.2|12827.2|12773.1|12769.1|583396
1605844200000|2020-11-20 03:50:00|12827.2|12823.2|12821.2|12817.2|12836|12832|12821.2|12817.2|266475
1605844500000|2020-11-20 03:55:00|12820.9|12816.9|12805.6|12801.6|12825|12821|12802|12798|248175
1605844800000|2020-11-20 04:00:00|12806|12802|12818.1|12814.1|12821.9|12817.9|12794.2|12790.2|214725
1605845100000|2020-11-20 04:05:00|12819.1|12815.1|12815|12811|12822.4|12818.4|12810.2|12806.2|120450
1605845400000|2020-11-20 04:10:00|12815.3|12811.3|12814.1|12810.1|12825.1|12821.1|12813.2|12809.2|107850
1605845700000|2020-11-20 04:15:00|12814.6|12810.6|12808.3|12804.3|12820.5|12816.5|12805.8|12801.8|98700
1605846000000|2020-11-20 04:20:00|12807.6|12803.6|12807|12803|12812.9|12808.9|12799|12795|134925
1605846300000|2020-11-20 04:25:00|12806.4|12802.4|12807.3|12803.3|12809.5|12805.5|12786.6|12782.6|246975
1605846600000|2020-11-20 04:30:00|12807.1|12803.1|12810.5|12806.5|12820.1|12816.1|12804.6|12800.6|124050
1605846900000|2020-11-20 04:35:00|12810.1|12806.1|12822.4|12818.4|12822.4|12818.4|12808.7|12804.7|82200
1605847200000|2020-11-20 04:40:00|12822.2|12818.2|12826.7|12822.7|12828.4|12824.4|12816.9|12812.9|110775
1605847500000|2020-11-20 04:45:00|12827.6|12823.6|12834.3|12830.3|12840|12836|12822.5|12818.5|207675
1605847800000|2020-11-20 04:50:00|12835.1|12831.1|12819.5|12815.5|12839.3|12835.3|12816.8|12812.8|147375
1605848100000|2020-11-20 04:55:00|12819.4|12815.4|12829.9|12825.9|12831.1|12827.1|12818.1|12814.1|103050
1605848400000|2020-11-20 05:00:00|12830.9|12826.9|12822.2|12818.2|12832.9|12828.9|12817.7|12813.7|74400
1605848700000|2020-11-20 05:05:00|12822.7|12818.7|12814.1|12810.1|12824.1|12820.1|12811.3|12807.3|55500
1605849000000|2020-11-20 05:10:00|12813.9|12809.9|12799|12795|12819.1|12815.1|12799|12795|150075
1605849300000|2020-11-20 05:15:00|12798.2|12794.2|12806.6|12802.6|12811.8|12807.8|12791|12787|185175
1605849600000|2020-11-20 05:20:00|12804.9|12800.9|12781.6|12777.6|12806.6|12802.6|12777|12773|300675
1605849900000|2020-11-20 05:25:00|12782|12778|12780.9|12776.9|12794.2|12790.2|12769.1|12765.1|267075
1605850200000|2020-11-20 05:30:00|12780.2|12776.2|12779.9|12775.9|12791.5|12787.5|12774.2|12770.2|112275
1605850500000|2020-11-20 05:35:00|12779.3|12775.3|12788|12784|12792.7|12788.7|12777.1|12773.1|78900
1605850800000|2020-11-20 05:40:00|12786.4|12782.4|12758|12754|12787.4|12783.4|12755.5|12751.5|208125
1605851100000|2020-11-20 05:45:00|12757.7|12753.7|12756.9|12752.9|12765.3|12761.3|12749.2|12745.2|309750
1605851400000|2020-11-20 05:50:00|12756.8|12752.8|12741.6|12737.6|12761.3|12757.3|12739.2|12735.2|399750
1605851700000|2020-11-20 05:55:00|12741.5|12737.5|12759.7|12755.7|12769.3|12765.3|12741.5|12737.5|156975
1605852000000|2020-11-20 06:00:00|12759.8|12755.8|12748.6|12744.6|12769.3|12765.3|12747.6|12743.6|129225
1605852300000|2020-11-20 06:05:00|12748.3|12744.3|12748.2|12744.2|12750.9|12746.9|12740.6|12736.6|104850
1605852600000|2020-11-20 06:10:00|12748.8|12744.8|12758.7|12754.7|12762.6|12758.6|12748.5|12744.5|70275
1605852900000|2020-11-20 06:15:00|12758.9|12754.9|12752.2|12748.2|12758.9|12754.9|12744.1|12740.1|69225
1605853200000|2020-11-20 06:20:00|12751.5|12747.5|12750.9|12746.9|12755.3|12751.3|12745.9|12741.9|58425
1605853500000|2020-11-20 06:25:00|12750.7|12746.7|12782.1|12778.1|12786.7|12782.7|12750.7|12746.7|244800
1605853800000|2020-11-20 06:30:00|12780.3|12776.3|12769.9|12765.9|12788|12784|12765.1|12761.1|149700
1605854100000|2020-11-20 06:35:00|12770.1|12766.1|12787.8|12783.8|12787.8|12783.8|12766.8|12762.8|97050
1605854400000|2020-11-20 06:40:00|12787.2|12783.2|12780.7|12776.7|12791.2|12787.2|12777|12773|101550
1605854700000|2020-11-20 06:45:00|12780.1|12776.1|12773.1|12769.1|12789.3|12785.3|12767.3|12763.3|118950
1605855000000|2020-11-20 06:50:00|12773.6|12769.6|12771.3|12767.3|12774.4|12770.4|12761.1|12757.1|67875
1605855300000|2020-11-20 06:55:00|12771.5|12767.5|12775.6|12771.6|12778.1|12774.1|12769|12765|30375
1605855600000|2020-11-20 07:00:00|12776.8|12772.8|12787.8|12783.8|12795.4|12791.4|12770.1|12766.1|196200
1605855900000|2020-11-20 07:05:00|12787.4|12783.4|12757.1|12753.1|12789.1|12785.1|12757.1|12753.1|96525
1605856200000|2020-11-20 07:10:00|12757.3|12753.3|12759.7|12755.7|12762.8|12758.8|12750.2|12746.2|135450
1605856500000|2020-11-20 07:15:00|12759.6|12755.6|12765.5|12761.5|12769.3|12765.3|12756.6|12752.6|57675
1605856800000|2020-11-20 07:20:00|12765.9|12761.9|12765.5|12761.5|12772.8|12768.8|12761|12757|68475
1605857100000|2020-11-20 07:25:00|12765.8|12761.8|12761.3|12757.3|12769.1|12765.1|12760.2|12756.2|42225
1605857400000|2020-11-20 07:30:00|12762|12758|12806.3|12802.3|12816.1|12812.1|12759.4|12755.4|409800
1605857700000|2020-11-20 07:35:00|12806.4|12802.4|12806.7|12802.7|12816.8|12812.8|12797.5|12793.5|171975
1605858000000|2020-11-20 07:40:00|12805.5|12801.5|12807.8|12803.8|12819.8|12815.8|12805.5|12801.5|127650
1605858300000|2020-11-20 07:45:00|12807.6|12803.6|12799.7|12795.7|12813.2|12809.2|12799.4|12795.4|87675
1605858600000|2020-11-20 07:50:00|12801.6|12797.6|12806.1|12802.1|12809.1|12805.1|12801.1|12797.1|37275
1605858900000|2020-11-20 07:55:00|12805.9|12801.9|12798.1|12794.1|12805.9|12801.9|12795.4|12791.4|55500
1605859200000|2020-11-20 08:00:00|12799.4|12795.4|12802.4|12798.4|12810.5|12806.5|12771.4|12767.4|217200
1605859500000|2020-11-20 08:05:00|12802.3|12798.3|12807.9|12803.9|12811.9|12807.9|12797.9|12793.9|103725
1605859800000|2020-11-20 08:10:00|12808.8|12804.8|12817.5|12813.5|12820.5|12816.5|12804.3|12800.3|113475
1605860100000|2020-11-20 08:15:00|12816.7|12812.7|12850.2|12846.2|12851.4|12847.4|12816.7|12812.7|401625
1605860400000|2020-11-20 08:20:00|12849.1|12845.1|12859.2|12855.2|12866.7|12862.7|12848.9|12844.9|344250
1605860700000|2020-11-20 08:25:00|12858.5|12854.5|12866.1|12862.1|12872.6|12868.6|12843.8|12839.8|249750
1605861000000|2020-11-20 08:30:00|12866.6|12862.6|12869.4|12865.4|12881.4|12877.4|12862.7|12858.7|254025
1605861300000|2020-11-20 08:35:00|12868.9|12864.9|12883.1|12879.1|12883.1|12879.1|12864.3|12860.3|141450
1605861600000|2020-11-20 08:40:00|12881.9|12877.9|12873.5|12869.5|12891.8|12887.8|12871.3|12867.3|202425
1605861900000|2020-11-20 08:45:00|12873.3|12869.3|12885.3|12881.3|12891.1|12887.1|12873.3|12869.3|124725
1605862200000|2020-11-20 08:50:00|12885.4|12881.4|12885.6|12881.6|12886.1|12882.1|12876.4|12872.4|63075
1605862500000|2020-11-20 08:55:00|12885.7|12881.7|12869.5|12865.5|12902.3|12898.3|12862.2|12858.2|382650
1605862800000|2020-11-20 09:00:00|12869.6|12865.6|12868.2|12864.2|12876.8|12872.8|12853.8|12849.8|237075
1605863100000|2020-11-20 09:05:00|12869.4|12865.4|12852.8|12848.8|12872.8|12868.8|12850.9|12846.9|129900
1605863400000|2020-11-20 09:10:00|12852.2|12848.2|12874.1|12870.1|12875.1|12871.1|12851.9|12847.9|110175
1605863700000|2020-11-20 09:15:00|12873.6|12869.6|12872.1|12868.1|12880.4|12876.4|12867.7|12863.7|123525
1605864000000|2020-11-20 09:20:00|12872|12868|12874.1|12870.1|12876.4|12872.4|12862.8|12858.8|73650
1605864300000|2020-11-20 09:25:00|12872.2|12868.2|12894.9|12890.9|12895.2|12891.2|12864.1|12860.1|145725
1605864600000|2020-11-20 09:30:00|12893.8|12889.8|12865|12861|12894.7|12890.7|12860.5|12856.5|144225
1605864900000|2020-11-20 09:35:00|12865.8|12861.8|12872|12868|12875|12871|12862.5|12858.5|59025
1605865200000|2020-11-20 09:40:00|12872.3|12868.3|12877.4|12873.4|12881|12877|12868.7|12864.7|136875
1605865500000|2020-11-20 09:45:00|12876.4|12872.4|12871.2|12867.2|12876.8|12872.8|12866.2|12862.2|119775
1605865800000|2020-11-20 09:50:00|12871.3|12867.3|12855.8|12851.8|12872|12868|12854|12850|190650
1605866100000|2020-11-20 09:55:00|12855.7|12851.7|12849.2|12845.2|12857.5|12853.5|12844.7|12840.7|240975
1605866400000|2020-11-20 10:00:00|12850.7|12843.7|12873.6|12867.6|12883.1|12878.1|12850.7|12843.7|855
1605866700000|2020-11-20 10:05:00|12873.1|12868.1|12874.1|12867.6|12881.1|12875.6|12872.1|12867.1|185
1605867000000|2020-11-20 10:10:00|12881.7|12863.7|12889.9|12871.9|12889.9|12871.9|12879.2|12861.2|12077224
1605867300000|2020-11-20 10:15:00|12889.6|12871.6|12886.6|12868.6|12889.9|12871.9|12883.9|12865.9|0
1605867600000|2020-11-20 10:20:00|12886.3|12868.3|12888.1|12870.1|12888.8|12870.8|12885.6|12867.6|0
1605867900000|2020-11-20 10:25:00|12887.8|12869.8|12891.2|12873.2|12893.4|12875.4|12887.5|12869.5|0
1605868200000|2020-11-20 10:30:00|12890.6|12872.6|12889.3|12871.3|12893.7|12875.7|12888.7|12870.7|0
1605868500000|2020-11-20 10:35:00|12889.6|12871.6|12892.5|12874.5|12893.7|12875.7|12889.6|12871.6|0
1605868800000|2020-11-20 10:40:00|12879.1|12869.1|12881.6|12872.1|12884.6|12874.6|12872.6|12862.6|32
1605869100000|2020-11-20 10:45:00|12878.6|12872.6|12883.1|12875.6|12883.6|12877.1|12874.1|12868.1|24
1605869400000|2020-11-20 10:50:00|12882.6|12876.1|12884.6|12878.6|12887.1|12881.1|12879.1|12872.1|306
1605869700000|2020-11-20 10:55:00|12884.1|12877.6|12880.6|12875.6|12885.6|12879.6|12879.6|12873.6|212
1605870000000|2020-11-20 11:00:00|12881.1|12876.1|12877.1|12872.1|12882.1|12877.1|12875.1|12870.6|134
1605870300000|2020-11-20 11:05:00|12877.6|12871.6|12877.6|12872.6|12879.1|12873.6|12876.6|12871.1|35
1605870600000|2020-11-20 11:10:00|12878.1|12872.1|12877.1|12871.6|12878.6|12873.1|12875.6|12870.1|11
1605870900000|2020-11-20 11:15:00|12876.6|12871.1|12876.1|12871.1|12877.1|12872.1|12871.1|12865.6|74
1605871200000|2020-11-20 11:20:00|12876.6|12870.6|12874.1|12868.6|12876.6|12871.6|12872.6|12867.6|113
1605871500000|2020-11-20 11:25:00|12873.6|12868.1|12875.6|12870.1|12876.1|12870.6|12871.6|12866.6|44
1605871800000|2020-11-20 11:30:00|12875.1|12869.1|12878.1|12872.1|12879.1|12873.1|12872.1|12866.6|51
1605872100000|2020-11-20 11:35:00|12877.6|12872.6|12880.1|12874.1|12880.1|12874.1|12875.6|12870.6|6
1605872400000|2020-11-20 11:40:00|12878.6|12872.6|12872.1|12866.6|12878.6|12872.6|12871.1|12866.6|38
1605872700000|2020-11-20 11:45:00|12871.6|12867.1|12878.1|12873.1|12879.1|12873.6|12871.1|12867.1|87
1605873000000|2020-11-20 11:50:00|12877.6|12872.1|12881.1|12876.1|12882.6|12877.1|12876.6|12872.1|10
1605873300000|2020-11-20 11:55:00|12880.6|12876.6|12890.1|12885.1|12890.6|12885.6|12880.6|12876.1|40
1605873600000|2020-11-20 12:00:00|12890.6|12885.6|12889.6|12884.6|12897.6|12892.6|12887.1|12882.6|138
1605873900000|2020-11-20 12:05:00|12890.6|12884.1|12889.6|12884.6|12892.6|12887.6|12889.6|12884.1|10
1605874200000|2020-11-20 12:10:00|12890.1|12885.1|12894.1|12889.1|12896.1|12890.1|12888.1|12882.6|38
1605874500000|2020-11-20 12:15:00|12893.6|12888.6|12891.6|12886.1|12895.6|12890.1|12890.6|12885.1|74
1605874800000|2020-11-20 12:20:00|12892.1|12885.6|12889.1|12883.6|12892.1|12886.1|12888.6|12883.1|9
1605875100000|2020-11-20 12:25:00|12889.6|12884.1|12894.6|12889.6|12894.6|12889.6|12889.6|12884.1|40
1605875400000|2020-11-20 12:30:00|12894.1|12890.1|12896.1|12891.1|12897.6|12892.1|12893.1|12887.1|69
1605875700000|2020-11-20 12:35:00|12897.1|12891.6|12892.6|12887.1|12897.1|12892.6|12891.6|12886.6|33
1605876000000|2020-11-20 12:40:00|12892.1|12886.6|12891.1|12886.1|12892.6|12887.1|12889.1|12884.1|10
1605876300000|2020-11-20 12:45:00|12890.6|12885.6|12892.6|12887.6|12896.1|12890.1|12889.6|12885.1|68
1605876600000|2020-11-20 12:50:00|12892.1|12887.1|12892.6|12887.6|12893.6|12888.1|12890.1|12885.1|33
1605876900000|2020-11-20 12:55:00|12892.1|12887.1|12897.1|12892.6|12897.1|12892.6|12891.6|12886.6|56
1605877200000|2020-11-20 13:00:00|12896.1|12892.1|12900.1|12895.6|12900.6|12895.6|12894.1|12889.1|70
1605877500000|2020-11-20 13:05:00|12900.6|12895.1|12904.1|12899.1|12904.1|12899.6|12897.6|12893.1|95
1605877800000|2020-11-20 13:10:00|12903.6|12898.6|12901.6|12896.1|12905.1|12900.6|12901.1|12895.6|65
1605878100000|2020-11-20 13:15:00|12901.1|12896.6|12902.1|12896.6|12904.1|12899.1|12900.6|12896.6|26
1605878400000|2020-11-20 13:20:00|12901.6|12895.6|12901.6|12896.1|12902.1|12897.6|12896.1|12891.6|44
1605878700000|2020-11-20 13:25:00|12901.1|12896.6|12900.6|12895.1|12901.1|12896.6|12895.6|12890.6|74
1605879000000|2020-11-20 13:30:00|12900.1|12894.6|12904.1|12899.1|12904.6|12899.6|12899.1|12894.6|166
1605879300000|2020-11-20 13:35:00|12903.6|12898.6|12904.6|12899.6|12905.6|12900.6|12902.6|12897.6|35
1605879600000|2020-11-20 13:40:00|12904.1|12900.1|12892.6|12887.1|12904.6|12900.1|12890.6|12886.1|145
1605879900000|2020-11-20 13:45:00|12892.1|12886.6|12888.6|12883.6|12892.6|12887.1|12888.6|12883.6|67
1605880200000|2020-11-20 13:50:00|12888.1|12882.6|12888.6|12883.6|12888.6|12883.6|12884.6|12879.6|77
1605880500000|2020-11-20 13:55:00|12888.1|12882.6|12876.1|12870.6|12888.6|12882.6|12874.6|12869.6|227
1605880800000|2020-11-20 14:00:00|12875.6|12871.6|12889.6|12884.6|12890.1|12884.6|12875.1|12870.1|122
1605881100000|2020-11-20 14:05:00|12889.1|12884.1|12892.1|12886.6|12895.1|12890.1|12889.1|12884.1|55
1605881400000|2020-11-20 14:10:00|12891.6|12886.1|12897.1|12891.6|12897.1|12892.1|12890.6|12886.1|36
1605881700000|2020-11-20 14:15:00|12896.6|12891.1|12899.6|12894.1|12900.1|12895.1|12894.6|12889.6|193
1605882000000|2020-11-20 14:20:00|12898.1|12893.6|12897.1|12892.1|12901.6|12896.1|12896.1|12891.1|69
1605882300000|2020-11-20 14:25:00|12896.6|12891.1|12886.6|12881.1|12897.6|12892.1|12885.6|12880.6|128
1605882600000|2020-11-20 14:30:00|12887.1|12880.6|12892.1|12886.1|12895.6|12890.1|12881.1|12875.6|156
1605882900000|2020-11-20 14:35:00|12891.6|12885.1|12895.1|12890.1|12895.6|12890.1|12884.1|12878.6|55
1605883200000|2020-11-20 14:40:00|12894.6|12888.6|12896.1|12890.6|12899.6|12894.1|12890.6|12885.6|43
1605883500000|2020-11-20 14:45:00|12896.6|12890.1|12886.6|12881.6|12898.1|12892.6|12885.1|12879.6|92
1605883800000|2020-11-20 14:50:00|12887.1|12882.1|12887.1|12881.6|12888.1|12882.6|12881.6|12875.6|108
1605884100000|2020-11-20 14:55:00|12887.6|12882.1|12886.1|12881.1|12889.1|12883.6|12882.6|12877.6|53
1605884400000|2020-11-20 15:00:00|12886.6|12880.6|12883.1|12878.1|12889.1|12884.1|12883.1|12877.6|41
1605884700000|2020-11-20 15:05:00|12883.6|12877.6|12882.6|12876.6|12888.1|12882.6|12880.1|12875.1|89
1605885000000|2020-11-20 15:10:00|12883.1|12877.1|12873.1|12867.6|12884.1|12878.6|12871.1|12865.6|75
1605885300000|2020-11-20 15:15:00|12872.6|12867.1|12877.1|12872.1|12877.1|12872.1|12869.1|12863.6|24
1605885600000|2020-11-20 15:20:00|12876.6|12871.6|12876.1|12871.1|12881.6|12876.6|12874.6|12869.1|70
1605885900000|2020-11-20 15:25:00|12875.6|12870.6|12879.6|12874.1|12879.6|12874.1|12873.6|12868.6|24
1605886200000|2020-11-20 15:30:00|12880.1|12874.6|12877.6|12871.6|12880.6|12875.6|12871.1|12865.6|47
1605886500000|2020-11-20 15:35:00|12878.1|12872.6|12889.1|12883.6|12891.1|12885.6|12877.1|12872.6|43
1605886800000|2020-11-20 15:40:00|12888.6|12882.6|12875.1|12870.1|12888.6|12883.1|12875.1|12870.1|63
1605887100000|2020-11-20 15:45:00|12876.1|12869.6|12874.1|12868.6|12876.6|12871.1|12872.1|12867.6|42
1605887400000|2020-11-20 15:50:00|12873.6|12868.1|12875.6|12870.6|12879.1|12873.6|12873.6|12868.1|22
1605887700000|2020-11-20 15:55:00|12876.1|12871.6|12875.6|12870.6|12878.6|12873.1|12871.1|12866.1|44
1605888000000|2020-11-20 16:00:00|12876.1|12870.1|12876.6|12871.6|12877.1|12872.1|12873.1|12867.6|44
1605888300000|2020-11-20 16:05:00|12876.1|12871.1|12878.6|12873.1|12885.1|12880.1|12875.6|12871.1|73
1605888600000|2020-11-20 16:10:00|12877.6|12872.6|12883.6|12878.6|12885.6|12881.1|12877.6|12872.6|36
1605888900000|2020-11-20 16:15:00|12884.1|12878.1|12881.1|12876.1|12885.6|12880.1|12880.1|12875.1|67
1605889200000|2020-11-20 16:20:00|12881.6|12875.6|12885.1|12879.6|12885.1|12879.6|12877.6|12872.6|54
1605889500000|2020-11-20 16:25:00|12885.6|12879.1|12886.6|12881.1|12886.6|12881.6|12881.6|12876.6|27
1605889800000|2020-11-20 16:30:00|12886.1|12881.6|12888.1|12883.1|12889.1|12883.6|12884.1|12877.6|93
1605890100000|2020-11-20 16:35:00|12888.6|12883.6|12895.6|12890.1|12895.6|12890.6|12888.6|12883.1|39
1605890400000|2020-11-20 16:40:00|12895.1|12889.6|12893.6|12888.6|12897.1|12892.1|12893.6|12888.6|52
1605890700000|2020-11-20 16:45:00|12893.1|12888.1|12888.1|12882.6|12895.1|12890.1|12884.6|12879.1|101
1605891000000|2020-11-20 16:50:00|12887.6|12882.1|12883.1|12878.1|12890.1|12885.1|12883.1|12877.6|94
1605891300000|2020-11-20 16:55:00|12883.6|12878.6|12888.1|12882.6|12891.1|12886.1|12883.6|12878.1|65
1605891600000|2020-11-20 17:00:00|12887.1|12881.6|12888.1|12883.1|12888.1|12883.1|12884.6|12879.1|29
1605891900000|2020-11-20 17:05:00|12888.6|12882.6|12887.1|12881.6|12889.1|12884.1|12886.6|12881.6|64
1605892200000|2020-11-20 17:10:00|12886.6|12881.1|12886.1|12881.1|12889.1|12883.6|12885.6|12880.6|21
1605892500000|2020-11-20 17:15:00|12885.6|12880.6|12885.6|12880.6|12887.1|12881.6|12883.6|12878.1|39
1605892800000|2020-11-20 17:20:00|12886.1|12881.1|12887.6|12882.1|12887.6|12882.1|12885.6|12881.1|4
1605893100000|2020-11-20 17:25:00|12888.1|12882.6|12891.1|12885.6|12891.6|12886.1|12887.1|12882.1|8
1605893400000|2020-11-20 17:30:00|12890.6|12885.1|12888.1|12882.1|12893.1|12887.6|12887.6|12882.1|54
1605893700000|2020-11-20 17:35:00|12887.6|12882.6|12886.6|12880.6|12891.1|12885.6|12886.6|12880.6|14
1605894000000|2020-11-20 17:40:00|12887.1|12881.1|12890.6|12885.1|12890.6|12885.1|12883.1|12877.6|35
1605894300000|2020-11-20 17:45:00|12890.1|12884.6|12885.6|12880.1|12890.1|12885.1|12883.6|12878.1|26
1605894600000|2020-11-20 17:50:00|12886.1|12881.6|12887.1|12882.1|12889.1|12884.1|12883.1|12877.6|21
1605894900000|2020-11-20 17:55:00|12887.6|12881.1|12890.1|12884.6|12890.6|12885.6|12886.1|12881.1|14
1605895200000|2020-11-20 18:00:00|12889.6|12883.6|12887.6|12881.6|12892.1|12887.1|12887.6|12881.6|8
1605895500000|2020-11-20 18:05:00|12887.1|12882.1|12884.1|12878.6|12887.1|12882.6|12882.6|12877.6|28
1605895800000|2020-11-20 18:10:00|12883.6|12878.1|12883.1|12877.6|12883.6|12879.1|12880.1|12875.1|13
1605896100000|2020-11-20 18:15:00|12884.1|12878.1|12889.1|12883.6|12890.1|12885.1|12884.1|12878.1|16
1605896400000|2020-11-20 18:20:00|12888.6|12882.6|12887.6|12882.1|12888.6|12883.1|12885.1|12880.1|12
1605896700000|2020-11-20 18:25:00|12888.1|12881.6|12891.1|12885.6|12891.1|12885.6|12886.6|12880.6|4
1605897000000|2020-11-20 18:30:00|12890.6|12884.6|12889.6|12883.6|12891.1|12885.6|12888.1|12882.6|10
1605897300000|2020-11-20 18:35:00|12889.1|12884.1|12892.6|12886.6|12892.6|12887.1|12888.6|12883.6|1
1605897600000|2020-11-20 18:40:00|12892.1|12885.6|12889.6|12884.6|12893.1|12888.1|12889.6|12884.6|5
1605897900000|2020-11-20 18:45:00|12888.6|12884.1|12890.1|12884.6|12892.1|12886.6|12888.1|12882.6|4
1605898200000|2020-11-20 18:50:00|12890.6|12885.1|12885.6|12880.6|12891.1|12885.6|12884.6|12879.1|51
1605898500000|2020-11-20 18:55:00|12886.1|12880.1|12881.1|12876.1|12886.1|12880.6|12878.6|12873.6|84
1605898800000|2020-11-20 19:00:00|12881.6|12876.6|12883.1|12877.6|12883.6|12878.1|12881.1|12876.6|9
1605899100000|2020-11-20 19:05:00|12883.6|12878.1|12883.6|12878.6|12884.1|12879.1|12882.1|12877.6|16
1605899400000|2020-11-20 19:10:00|12884.1|12879.1|12883.6|12878.6|12886.1|12880.1|12882.6|12878.1|9
1605899700000|2020-11-20 19:15:00|12884.1|12878.1|12883.6|12878.1|12884.1|12878.6|12881.6|12876.6|11
1605900000000|2020-11-20 19:20:00|12883.1|12878.6|12885.6|12880.1|12888.6|12883.1|12882.1|12876.6|10
1605900300000|2020-11-20 19:25:00|12885.1|12880.6|12888.1|12882.6|12888.1|12883.1|12884.1|12879.1|3
1605900600000|2020-11-20 19:30:00|12887.6|12883.1|12893.1|12887.6|12893.1|12887.6|12887.6|12883.1|24
1605900900000|2020-11-20 19:35:00|12892.6|12888.1|12888.1|12882.6|12896.6|12891.6|12887.6|12882.1|100
1605901200000|2020-11-20 19:40:00|12889.1|12882.1|12889.6|12884.1|12890.1|12884.6|12883.6|12878.6|20
1605901500000|2020-11-20 19:45:00|12890.6|12884.6|12889.6|12884.1|12890.6|12885.1|12885.6|12880.1|14
1605901800000|2020-11-20 19:50:00|12890.6|12885.1|12890.6|12885.6|12893.1|12888.1|12889.6|12884.1|22
1605902100000|2020-11-20 19:55:00|12890.1|12884.6|12887.6|12882.1|12890.1|12884.6|12884.6|12880.1|18
1605902400000|2020-11-20 20:00:00|12888.1|12882.6|12885.6|12880.6|12889.1|12884.6|12885.1|12880.1|10
1605902700000|2020-11-20 20:05:00|12885.1|12880.1|12885.1|12879.6|12888.6|12883.1|12884.1|12878.6|13
1605903000000|2020-11-20 20:10:00|12885.6|12880.1|12881.1|12875.6|12889.1|12883.6|12881.1|12875.1|16
1605903300000|2020-11-20 20:15:00|12880.6|12875.1|12876.1|12870.6|12881.1|12875.1|12874.1|12868.6|22
1605903600000|2020-11-20 20:20:00|12875.6|12870.1|12874.6|12869.1|12877.1|12871.6|12873.1|12867.6|9
1605903900000|2020-11-20 20:25:00|12874.1|12868.1|12875.1|12869.1|12877.6|12872.1|12873.6|12868.1|9
1605904200000|2020-11-20 20:30:00|12874.6|12868.1|12871.1|12866.6|12875.6|12869.6|12870.6|12865.6|48
1605904500000|2020-11-20 20:35:00|12870.6|12865.6|12878.1|12873.6|12879.6|12873.6|12870.6|12865.6|54
1605904800000|2020-11-20 20:40:00|12877.1|12872.6|12874.6|12868.6|12877.1|12872.6|12873.6|12868.1|20
1605905100000|2020-11-20 20:45:00|12876.1|12869.1|12875.1|12868.6|12884.1|12879.1|12874.6|12868.6|33
1605905400000|2020-11-20 20:50:00|12874.6|12867.6|12866.1|12859.6|12874.6|12867.6|12866.1|12859.6|44
1605905700000|2020-11-20 20:55:00|12865.6|12858.1|12863.6|12856.6|12867.6|12860.1|12863.1|12855.6|26
1605906000000|2020-11-20 21:00:00|12864.1|12857.1|12861.6|12855.1|12864.6|12859.6|12859.6|12854.6|26
1605906300000|2020-11-20 21:05:00|12861.1|12855.6|12864.6|12857.1|12864.6|12857.1|12861.1|12855.6|5
1605906600000|2020-11-20 21:10:00|12863.6|12856.6|12873.2|12855.2|12873.7|12856.6|12858.1|12852.6|12140818
1605906900000|2020-11-20 21:15:00|12872.8|12854.8|12876.5|12858.5|12876.5|12858.5|12872.6|12854.6|0
1605907200000|2020-11-20 21:20:00|12876.6|12858.6|12877.5|12859.5|12878.6|12860.6|12876.5|12858.5|0
1605907500000|2020-11-20 21:25:00|12877.2|12859.2|12877.7|12859.7|12878|12860|12876.5|12858.5|0
1605907800000|2020-11-20 21:30:00|12876.3|12858.3|12878.2|12860.2|12887.7|12869.7|12874.4|12856.4|0
1605908100000|2020-11-20 21:35:00|12878.8|12860.8|12882.6|12864.6|12885.8|12867.8|12875.6|12857.6|0
1605908400000|2020-11-20 21:40:00|12882|12864|12884.5|12866.5|12885.2|12867.2|12880.7|12862.7|0
1605908700000|2020-11-20 21:45:00|12885.2|12867.2|12883.3|12865.3|12885.8|12867.8|12882|12864|0
1605909000000|2020-11-20 21:50:00|12882.6|12864.6|12890.9|12872.9|12892.2|12874.2|12882|12864|0
1605909300000|2020-11-20 21:55:00|12892.2|12874.2|12892.6|12874.6|12895.3|12877.3|12890.3|12872.3|0
1606086000000|2020-11-22 23:00:00|12878.4|12860.4|12893.4|12875.4|12895.3|12877.3|12878.1|12860.1|0
1606086300000|2020-11-22 23:05:00|12893.1|12875.1|12903.9|12885.9|12904.5|12886.5|12891.5|12873.5|0
1606086600000|2020-11-22 23:10:00|12903.2|12885.2|12895.6|12877.6|12903.2|12885.2|12893.7|12875.7|0
1606086900000|2020-11-22 23:15:00|12895.9|12877.9|12890.9|12872.9|12898.8|12880.8|12888.3|12870.3|0
1606087200000|2020-11-22 23:20:00|12894.1|12876.1|12892.2|12874.2|12896|12878|12890.3|12872.3|0
1606087500000|2020-11-22 23:25:00|12891.8|12873.8|12894.1|12876.1|12897.2|12879.2|12891.5|12873.5|0
1606087800000|2020-11-22 23:30:00|12892.8|12874.8|12889|12871|12895.3|12877.3|12889|12871|0
1606088100000|2020-11-22 23:35:00|12889.6|12871.6|12893.4|12875.4|12896.6|12878.6|12889.6|12871.6|0
1606088400000|2020-11-22 23:40:00|12892.8|12874.8|12893.1|12875.1|12894.1|12876.1|12889|12871|0
1606088700000|2020-11-22 23:45:00|12893.4|12875.4|12899.8|12881.8|12900.5|12882.5|12893.1|12875.1|0
1606089000000|2020-11-22 23:50:00|12900.1|12882.1|12907.5|12889.5|12909.1|12891.1|12898.6|12880.6|0
1606089300000|2020-11-22 23:55:00|12907.2|12889.2|12909.1|12891.1|12909.7|12891.7|12905.9|12887.9|0
1606089600000|2020-11-23 00:00:00|12908.5|12890.5|12906.5|12888.5|12909.7|12891.7|12904.9|12886.9|0
1606089900000|2020-11-23 00:05:00|12905.9|12887.9|12910.1|12892.1|12911|12893|12905.7|12887.7|0
1606090200000|2020-11-23 00:10:00|12909.5|12891.5|12914.9|12896.9|12917.4|12899.4|12908.8|12890.8|0
1606090500000|2020-11-23 00:15:00|12915.5|12897.5|12919.7|12901.7|12920.3|12902.3|12913.6|12895.6|0
1606090800000|2020-11-23 00:20:00|12920.9|12902.9|12921.6|12903.6|12922.8|12904.8|12916.5|12898.5|0
1606091100000|2020-11-23 00:25:00|12921.2|12903.2|12920.9|12902.9|12922.8|12904.8|12918.4|12900.4|0
1606091400000|2020-11-23 00:30:00|12921.2|12903.2|12921.6|12903.6|12922.2|12904.2|12920.3|12902.3|0
1606091700000|2020-11-23 00:35:00|12922.2|12904.2|12923.1|12905.1|12924.4|12906.4|12920.5|12902.5|0
1606092000000|2020-11-23 00:40:00|12923.7|12905.7|12923.7|12905.7|12925|12907|12922.5|12904.5|0
1606092300000|2020-11-23 00:45:00|12924.4|12906.4|12929|12911|12929|12911|12923.7|12905.7|0
1606092600000|2020-11-23 00:50:00|12928.4|12910.4|12923.5|12905.5|12928.4|12910.4|12923.5|12905.5|0
1606092900000|2020-11-23 00:55:00|12923.8|12905.8|12918|12900|12924.8|12906.8|12916.8|12898.8|0
1606093200000|2020-11-23 01:00:00|12917.4|12899.4|12937|12929|12937|12930|12904|12894|835
1606093500000|2020-11-23 01:05:00|12937.5|12931|12944.5|12938.5|12946|12940.5|12933|12925|545
1606093800000|2020-11-23 01:10:00|12945|12939|12944|12938|12949|12944|12942|12937|276
1606094100000|2020-11-23 01:15:00|12943.5|12937.5|12951.5|12945.5|12954|12948.5|12937|12931|342
1606094400000|2020-11-23 01:20:00|12952|12946|12957|12951|12963.5|12958|12951.5|12945|308
1606094700000|2020-11-23 01:25:00|12956.5|12952|12966|12960|12966.5|12961|12956.5|12951.5|242
1606095000000|2020-11-23 01:30:00|12965.5|12960.5|12945|12938.5|12965.5|12960.5|12937|12931|430
1606095300000|2020-11-23 01:35:00|12944.5|12937.5|12945.5|12939|12946.5|12940.5|12935.5|12929.5|113
1606095600000|2020-11-23 01:40:00|12947.5|12939.5|12944|12938.5|12950|12944.5|12940.5|12935|167
1606095900000|2020-11-23 01:45:00|12943.5|12938|12938.5|12933|12945.5|12939|12930.5|12924|200
1606096200000|2020-11-23 01:50:00|12938|12932|12935.5|12930.5|12940|12933|12933|12927|178
1606096500000|2020-11-23 01:55:00|12935|12929.5|12939.5|12933.5|12942|12936.5|12926|12920.5|367
1606096800000|2020-11-23 02:00:00|12940|12935.5|12926.5|12920.5|12954|12947|12924|12918|546
1606097100000|2020-11-23 02:05:00|12927|12921|12932.5|12926|12933.5|12928.5|12926.5|12920|177
1606097400000|2020-11-23 02:10:00|12933|12926.5|12923|12918|12933.5|12928.5|12923|12917.5|102
1606097700000|2020-11-23 02:15:00|12922|12916.5|12926|12920.5|12928|12922.5|12918.5|12913.5|91
1606098000000|2020-11-23 02:20:00|12925.5|12921|12927|12922|12930|12924.5|12925.5|12920|222
1606098300000|2020-11-23 02:25:00|12926.5|12921|12929|12924|12930|12925.5|12926.5|12921|138
1606098600000|2020-11-23 02:30:00|12929.5|12923.5|12930.5|12925|12931.5|12926.5|12925|12919.5|92
1606098900000|2020-11-23 02:35:00|12931|12926|12932|12927|12934|12929|12930|12925|284
1606099200000|2020-11-23 02:40:00|12931.5|12926.5|12929.5|12924|12932.5|12928|12927|12922.5|327
1606099500000|2020-11-23 02:45:00|12929|12924.5|12936.5|12931.5|12936.5|12931.5|12929|12924.5|177
1606099800000|2020-11-23 02:50:00|12937.5|12932|12955|12949.5|12957.5|12952|12936.5|12931|650
1606100100000|2020-11-23 02:55:00|12954.5|12950|12949.5|12945|12955|12950.5|12947|12942|128
1606100400000|2020-11-23 03:00:00|12950|12945.5|12948.5|12944|12950.5|12945.5|12945.5|12940|114
1606100700000|2020-11-23 03:05:00|12948|12943|12949|12943.5|12951.5|12946.5|12945.5|12940.5|194
1606101000000|2020-11-23 03:10:00|12946.5|12944|12944.5|12938.5|12946.5|12944|12940.5|12935.5|239
1606101300000|2020-11-23 03:15:00|12944|12938|12944|12938.5|12946|12940|12942.5|12937.5|90
1606101600000|2020-11-23 03:20:00|12944.5|12939|12945.5|12940.5|12948.5|12943.5|12941.5|12936|203
1606101900000|2020-11-23 03:25:00|12946|12939.5|12940|12935|12946|12940|12940|12935|164
1606102200000|2020-11-23 03:30:00|12939.5|12934.5|12941.5|12935.5|12944|12939|12930|12925|362
1606102500000|2020-11-23 03:35:00|12941|12936|12948.5|12943|12950.5|12945.5|12940.5|12936|331
1606102800000|2020-11-23 03:40:00|12949.5|12943.5|12954|12948.5|12959.5|12954|12948|12943|609
1606103100000|2020-11-23 03:45:00|12957|12950|12930.4|12926.4|12957|12950|12927|12923|528923
1606103400000|2020-11-23 03:50:00|12930.2|12926.2|12939.3|12935.3|12944.1|12940.1|12923.5|12919.5|245700
1606103700000|2020-11-23 03:55:00|12939.2|12935.2|12925.7|12921.7|12940|12936|12924|12920|134025
1606104000000|2020-11-23 04:00:00|12926.1|12922.1|12927.3|12923.3|12934.8|12930.8|12924.8|12920.8|98775
1606104300000|2020-11-23 04:05:00|12927.2|12923.2|12904.6|12900.6|12931.2|12927.2|12904.6|12900.6|200175
1606104600000|2020-11-23 04:10:00|12905|12901|12890.7|12886.7|12907.9|12903.9|12885.6|12881.6|256500
1606104900000|2020-11-23 04:15:00|12890.8|12886.8|12903.3|12899.3|12911.1|12907.1|12886.7|12882.7|141300
1606105200000|2020-11-23 04:20:00|12903.8|12899.8|12886.7|12882.7|12908.9|12904.9|12884|12880|155400
1606105500000|2020-11-23 04:25:00|12886|12882|12883.7|12879.7|12891.4|12887.4|12872.2|12868.2|171075
1606105800000|2020-11-23 04:30:00|12884.5|12880.5|12871.1|12867.1|12884.9|12880.9|12854.4|12850.4|270000
1606106100000|2020-11-23 04:35:00|12872.1|12868.1|12873.4|12869.4|12877.8|12873.8|12848.3|12844.3|220725
1606106400000|2020-11-23 04:40:00|12873.9|12869.9|12880.6|12876.6|12884.8|12880.8|12872.6|12868.6|135075
1606106700000|2020-11-23 04:45:00|12881.5|12877.5|12878|12874|12895|12891|12877|12873|135750
1606107000000|2020-11-23 04:50:00|12877.8|12873.8|12865.9|12861.9|12877.8|12873.8|12864.2|12860.2|116625
1606107300000|2020-11-23 04:55:00|12866.5|12862.5|12885.7|12881.7|12887|12883|12866.5|12862.5|62400
1606107600000|2020-11-23 05:00:00|12884.9|12880.9|12883|12879|12887|12883|12875|12871|61800
1606107900000|2020-11-23 05:05:00|12882.9|12878.9|12873.1|12869.1|12882.9|12878.9|12871|12867|97350
1606108200000|2020-11-23 05:10:00|12872.5|12868.5|12868.9|12864.9|12873.7|12869.7|12855|12851|105750
1606108500000|2020-11-23 05:15:00|12869.5|12865.5|12826.9|12822.9|12874.6|12870.6|12823.1|12819.1|439725
1606108800000|2020-11-23 05:20:00|12827.5|12823.5|12848.3|12844.3|12848.9|12844.9|12821.7|12817.7|141900
1606109100000|2020-11-23 05:25:00|12846.9|12842.9|12855.4|12851.4|12859.4|12855.4|12839.3|12835.3|88650
1606109400000|2020-11-23 05:30:00|12855|12851|12861|12857|12864.6|12860.6|12849.9|12845.9|81900
1606109700000|2020-11-23 05:35:00|12859.1|12855.1|12874|12870|12878.6|12874.6|12848.7|12844.7|114450
1606110000000|2020-11-23 05:40:00|12874.2|12870.2|12868.8|12864.8|12878.5|12874.5|12861.2|12857.2|69900
1606110300000|2020-11-23 05:45:00|12868|12864|12875.8|12871.8|12877.9|12873.9|12865.3|12861.3|61800
1606110600000|2020-11-23 05:50:00|12876.1|12872.1|12889.3|12885.3|12891.4|12887.4|12875.7|12871.7|151350
1606110900000|2020-11-23 05:55:00|12888.8|12884.8|12899.6|12895.6|12903.9|12899.9|12883.1|12879.1|286050
1606111200000|2020-11-23 06:00:00|12899.3|12895.3|12902.2|12898.2|12914.1|12910.1|12899.3|12895.3|213225
1606111500000|2020-11-23 06:05:00|12902.1|12898.1|12895.3|12891.3|12902.3|12898.3|12893.2|12889.2|78825
1606111800000|2020-11-23 06:10:00|12895.5|12891.5|12890.9|12886.9|12897.7|12893.7|12886.7|12882.7|71775
1606112100000|2020-11-23 06:15:00|12891|12887|12905.3|12901.3|12905.6|12901.6|12881.1|12877.1|90375
1606112400000|2020-11-23 06:20:00|12905|12901|12896.2|12892.2|12906.6|12902.6|12893.1|12889.1|41325
1606112700000|2020-11-23 06:25:00|12896.6|12892.6|12896.2|12892.2|12900.2|12896.2|12886.8|12882.8|40125
1606113000000|2020-11-23 06:30:00|12897.7|12893.7|12872.3|12868.3|12902|12898|12872.3|12868.3|115950
1606113300000|2020-11-23 06:35:00|12871.1|12867.1|12867.6|12863.6|12885.9|12881.9|12864.2|12860.2|139200
1606113600000|2020-11-23 06:40:00|12867|12863|12883.1|12879.1|12885.6|12881.6|12867|12863|73275
1606113900000|2020-11-23 06:45:00|12883.9|12879.9|12875.8|12871.8|12892.1|12888.1|12873|12869|103125
1606114200000|2020-11-23 06:50:00|12875.9|12871.9|12884.4|12880.4|12887.9|12883.9|12875.9|12871.9|35400
1606114500000|2020-11-23 06:55:00|12885.3|12881.3|12876.9|12872.9|12890.8|12886.8|12873.7|12869.7|57900
1606114800000|2020-11-23 07:00:00|12876.2|12872.2|12902.1|12898.1|12908.2|12904.2|12876.2|12872.2|148350
1606115100000|2020-11-23 07:05:00|12902.5|12898.5|12912.1|12908.1|12913.5|12909.5|12901.1|12897.1|158175
1606115400000|2020-11-23 07:10:00|12911.7|12907.7|12907.9|12903.9|12911.7|12907.7|12900.9|12896.9|75900
1606115700000|2020-11-23 07:15:00|12910.8|12906.8|12919.4|12915.4|12919.4|12915.4|12898.3|12894.3|110550
1606116000000|2020-11-23 07:20:00|12918.3|12914.3|12904.4|12900.4|12927.8|12923.8|12899.5|12895.5|232800
1606116300000|2020-11-23 07:25:00|12904.3|12900.3|12908.8|12904.8|12913.2|12909.2|12903.5|12899.5|63375
1606116600000|2020-11-23 07:30:00|12908.5|12904.5|12903.1|12899.1|12910|12906|12897.9|12893.9|49125
1606116900000|2020-11-23 07:35:00|12902.9|12898.9|12917.9|12913.9|12918.2|12914.2|12898.6|12894.6|64200
1606117200000|2020-11-23 07:40:00|12917.3|12913.3|12898.8|12894.8|12922.1|12918.1|12888|12884|137850
1606117500000|2020-11-23 07:45:00|12898.1|12894.1|12911.5|12907.5|12915.2|12911.2|12892.7|12888.7|87975
1606117800000|2020-11-23 07:50:00|12911.9|12907.9|12919.4|12915.4|12925.5|12921.5|12911.9|12907.9|102075
1606118100000|2020-11-23 07:55:00|12919.8|12915.8|12923.6|12919.6|12929.9|12925.9|12915.5|12911.5|81000
1606118400000|2020-11-23 08:00:00|12923.3|12919.3|12923|12919|12928.3|12924.3|12912.5|12908.5|75825
1606118700000|2020-11-23 08:05:00|12923.6|12919.6|12939.9|12935.9|12944.2|12940.2|12921.7|12917.7|210825
1606119000000|2020-11-23 08:10:00|12939.2|12935.2|12941.4|12937.4|12951.2|12947.2|12933.3|12929.3|167475
1606119300000|2020-11-23 08:15:00|12940.4|12936.4|12936.5|12932.5|12942.4|12938.4|12932.7|12928.7|88500
1606119600000|2020-11-23 08:20:00|12936.4|12932.4|12952.6|12948.6|12958.8|12954.8|12935.5|12931.5|282450
1606119900000|2020-11-23 08:25:00|12952.1|12948.1|12945|12941|12953.8|12949.8|12939.7|12935.7|82950
1606120200000|2020-11-23 08:30:00|12946.3|12942.3|12952|12948|12955|12951|12943.9|12939.9|72750
1606120500000|2020-11-23 08:35:00|12952.5|12948.5|12943.1|12939.1|12965.1|12961.1|12938.5|12934.5|311325
1606120800000|2020-11-23 08:40:00|12943.2|12939.2|12953.5|12949.5|12959.1|12955.1|12942.1|12938.1|94050
1606121100000|2020-11-23 08:45:00|12952|12948|12951.5|12947.5|12960.1|12956.1|12946.7|12942.7|116250
1606121400000|2020-11-23 08:50:00|12951|12947|12946.8|12942.8|12952.1|12948.1|12938.3|12934.3|100725
1606121700000|2020-11-23 08:55:00|12946.5|12942.5|12957.1|12953.1|12958.1|12954.1|12944.9|12940.9|72900
1606122000000|2020-11-23 09:00:00|12956.9|12952.9|12946.9|12942.9|12958.2|12954.2|12940.2|12936.2|56175
1606122300000|2020-11-23 09:05:00|12946.4|12942.4|12947.3|12943.3|12952.8|12948.8|12942.7|12938.7|44175
1606122600000|2020-11-23 09:10:00|12946.9|12942.9|12943.8|12939.8|12947.5|12943.5|12925.9|12921.9|201300
1606122900000|2020-11-23 09:15:00|12944.1|12940.1|12948.9|12944.9|12951.9|12947.9|12943.9|12939.9|72075
1606123200000|2020-11-23 09:20:00|12948|12944|12938.4|12934.4|12949.5|12945.5|12934|12930|80550
1606123500000|2020-11-23 09:25:00|12938.3|12934.3|12942.8|12938.8|12945|12941|12932.5|12928.5|67275
1606123800000|2020-11-23 09:30:00|12942|12938|12935.2|12931.2|12943.8|12939.8|12934.6|12930.6|80325
1606124100000|2020-11-23 09:35:00|12935.3|12931.3|12925.9|12921.9|12936.9|12932.9|12922.3|12918.3|144825
1606124400000|2020-11-23 09:40:00|12925.4|12921.4|12932.1|12928.1|12935.3|12931.3|12922.2|12918.2|113775
1606124700000|2020-11-23 09:45:00|12932|12928|12929|12925|12932.8|12928.8|12927.6|12923.6|99600
1606125000000|2020-11-23 09:50:00|12928.9|12924.9|12933.4|12929.4|12933.9|12929.9|12923.6|12919.6|215250
1606125300000|2020-11-23 09:55:00|12932.9|12928.9|12939|12935|12939.5|12935.5|12932|12928|238200
1606125600000|2020-11-23 10:00:00|12940.5|12933.5|12956|12951.5|12956|12951.5|12940.5|12933.5|371
1606125900000|2020-11-23 10:05:00|12956.5|12952|12945|12938.5|12956.5|12952|12940|12935|318
1606126200000|2020-11-23 10:10:00|12949.4|12931.4|12948.7|12930.7|12951.3|12933.3|12947.5|12929.5|9960458
1606126500000|2020-11-23 10:15:00|12948.1|12930.1|12951.3|12933.3|12951.3|12933.3|12947.5|12929.5|0
1606126800000|2020-11-23 10:20:00|12950.6|12932.6|12949.4|12931.4|12950.6|12932.6|12948.7|12930.7|0
1606127100000|2020-11-23 10:25:00|12949.7|12931.7|12947.5|12929.5|12951.3|12933.3|12947.5|12929.5|0
1606127400000|2020-11-23 10:30:00|12947.1|12929.1|12944|12926|12948.1|12930.1|12943|12925|0
1606127700000|2020-11-23 10:35:00|12944.3|12926.3|12947.5|12929.5|12948.1|12930.1|12943.7|12925.7|0
1606128000000|2020-11-23 10:40:00|12949.3|12939.3|12959.5|12952|12964|12954|12947.3|12937.3|33
1606128300000|2020-11-23 10:45:00|12959|12949.5|12967|12957.5|12972|12963.5|12955.5|12947.5|142
1606128600000|2020-11-23 10:50:00|12966.5|12956|12965.5|12957.5|12967.5|12961|12965.5|12956|213
1606128900000|2020-11-23 10:55:00|12966|12957|12966|12959|12966|12960|12965.5|12956|41
1606129200000|2020-11-23 11:00:00|12965.5|12959.5|12960.5|12954|12967.5|12962.5|12960.5|12954|94
1606129500000|2020-11-23 11:05:00|12959.5|12953.5|12961|12954.5|12963.5|12957.5|12957.5|12951.5|74
1606129800000|2020-11-23 11:10:00|12960.5|12955|12961|12955|12962|12956|12960|12953.5|45
1606130100000|2020-11-23 11:15:00|12960.5|12954.5|12957|12951|12961|12955.5|12955.5|12950|33
1606130400000|2020-11-23 11:20:00|12956.5|12950.5|12955.5|12950.5|12959|12954|12954.5|12949.5|43
1606130700000|2020-11-23 11:25:00|12955|12949.5|12947|12941|12955|12949.5|12945|12939.5|70
1606131000000|2020-11-23 11:30:00|12946.5|12940.5|12936.5|12930.5|12947|12941|12935.5|12929.5|252
1606131300000|2020-11-23 11:35:00|12935.5|12930|12939|12933|12940|12933|12935|12929.5|44
1606131600000|2020-11-23 11:40:00|12939.5|12933.5|12939|12933.5|12940|12933.5|12936|12931|20
1606131900000|2020-11-23 11:45:00|12938.5|12933|12933|12928.5|12940|12934.5|12932.5|12928|61
1606132200000|2020-11-23 11:50:00|12933.5|12926.5|12933|12926.5|12934.5|12929|12930|12925|183
1606132500000|2020-11-23 11:55:00|12933.5|12928.5|12935|12929.5|12935.5|12930|12932|12926.5|88
1606132800000|2020-11-23 12:00:00|12934.5|12930|12932|12927|12935.5|12930|12931|12926.5|25
1606133100000|2020-11-23 12:05:00|12932.5|12925|12926|12921|12932.5|12926|12923|12918|84
1606133400000|2020-11-23 12:10:00|12926.5|12921.5|12933|12927.5|12933|12927.5|12926|12921|28
1606133700000|2020-11-23 12:15:00|12934|12928|12938|12933.5|12938|12933.5|12933|12927.5|20
1606134000000|2020-11-23 12:20:00|12938.5|12933|12942.5|12937.5|12942.5|12937.5|12938|12932.5|25
1606134300000|2020-11-23 12:25:00|12942|12938|12948|12942.5|12949|12943.5|12942|12936.5|55
1606134600000|2020-11-23 12:30:00|12948.5|12943|12949|12944|12951.5|12946.5|12948.5|12943|33
1606134900000|2020-11-23 12:35:00|12949.5|12943.5|12952.5|12947|12955.5|12951|12948|12943.5|17
1606135200000|2020-11-23 12:40:00|12953|12948|12950.5|12945|12953|12948|12949|12944|16
1606135500000|2020-11-23 12:45:00|12950|12944|12949.5|12944|12951|12946.5|12948.5|12943.5|5
1606135800000|2020-11-23 12:50:00|12950.5|12944.5|12945.5|12940|12950.5|12945|12945.5|12940|37
1606136100000|2020-11-23 12:55:00|12945|12940.5|12944|12939|12947|12941|12942|12936.5|8
1606136400000|2020-11-23 13:00:00|12944.5|12939.5|12946|12940.5|12946|12940.5|12941.5|12936.5|8
1606136700000|2020-11-23 13:05:00|12945.5|12941|12944.5|12938.5|12947.5|12942|12943|12937.5|9
1606137000000|2020-11-23 13:10:00|12945|12939|12945.5|12939.5|12945.5|12940.5|12942.5|12937|1
1606137300000|2020-11-23 13:15:00|12945|12939|12946.5|12940.5|12948.5|12943.5|12941|12935.5|37
1606137600000|2020-11-23 13:20:00|12946|12939.5|12947|12941.5|12947|12942|12943.5|12938.5|5
1606137900000|2020-11-23 13:25:00|12946.5|12942|12942|12936.5|12946.5|12942|12938.5|12933.5|12
1606138200000|2020-11-23 13:30:00|12941|12936|12944|12938.5|12944|12939|12938.5|12933|99
1606138500000|2020-11-23 13:35:00|12943.5|12938|12950.5|12945|12952|12946|12943.5|12938|110
1606138800000|2020-11-23 13:40:00|12950|12944|12927.5|12921|12950|12944.5|12920|12914|537
1606139100000|2020-11-23 13:45:00|12927|12920.5|12934.5|12928.5|12935.5|12930.5|12921.5|12915.5|167
1606139400000|2020-11-23 13:50:00|12935|12929|12924.5|12919|12936.5|12930.5|12924.5|12919|50
1606139700000|2020-11-23 13:55:00|12925.5|12920|12931.5|12926|12934|12929.5|12924.5|12918|48
1606140000000|2020-11-23 14:00:00|12932|12927|12929.5|12923.5|12932.5|12927.5|12927.5|12922|49
1606140300000|2020-11-23 14:05:00|12929|12924|12928.5|12923.5|12929.5|12924.5|12923.5|12918|31
1606140600000|2020-11-23 14:10:00|12928|12922|12922.5|12917|12928.5|12923.5|12921|12915.5|31
1606140900000|2020-11-23 14:15:00|12923.5|12917.5|12926|12920|12926.5|12921|12922.5|12917.5|41
1606141200000|2020-11-23 14:20:00|12926.5|12921|12929|12923.5|12929|12924|12925|12920|18
1606141500000|2020-11-23 14:25:00|12928.5|12922.5|12938.5|12933|12939|12933.5|12928|12922.5|60
1606141800000|2020-11-23 14:30:00|12939|12934|12931|12925.5|12943.5|12938|12929.5|12925|302
1606142100000|2020-11-23 14:35:00|12931.5|12926.5|12925|12920|12935|12929.5|12925|12920|217
1606142400000|2020-11-23 14:40:00|12926.5|12920.5|12932|12926.5|12934|12929|12922.5|12917.5|201
1606142700000|2020-11-23 14:45:00|12941|12927|12929.5|12925|12946.5|12941|12929.5|12925|344
1606143000000|2020-11-23 14:50:00|12930|12924.5|12914|12908.5|12931.5|12926|12913|12907.5|248
1606143300000|2020-11-23 14:55:00|12913.5|12909|12905|12899.5|12915.5|12910|12904|12898|279
1606143600000|2020-11-23 15:00:00|12905.5|12900.5|12900.5|12895.5|12906.5|12900.5|12894|12889|234
1606143900000|2020-11-23 15:05:00|12900|12896|12907|12901.5|12908.5|12903.5|12892|12887|199
1606144200000|2020-11-23 15:10:00|12907.5|12902|12904|12898|12907.5|12902|12895|12890|599
1606144500000|2020-11-23 15:15:00|12903.5|12897|12913.5|12907|12914|12909|12900.5|12895|264
1606144800000|2020-11-23 15:20:00|12913|12906|12897.5|12891.5|12913|12906|12896.5|12891|168
1606145100000|2020-11-23 15:25:00|12898|12892.5|12895|12889.5|12898.5|12892.5|12884|12878.5|485
1606145400000|2020-11-23 15:30:00|12895.5|12888|12910|12904|12912.5|12907.5|12893|12886|418
1606145700000|2020-11-23 15:35:00|12909.5|12902|12917.5|12912|12917.5|12912|12908|12902|142
1606146000000|2020-11-23 15:40:00|12917|12913|12917|12911|12923|12916.5|12915.5|12910.5|231
1606146300000|2020-11-23 15:45:00|12916.5|12911.5|12913.5|12908|12919|12913.5|12908|12902.5|98
1606146600000|2020-11-23 15:50:00|12914|12908.5|12916|12910.5|12917|12911.5|12911|12905.5|66
1606146900000|2020-11-23 15:55:00|12915|12909.5|12912.5|12906.5|12917.5|12912|12912.5|12906.5|149
1606147200000|2020-11-23 16:00:00|12913.5|12907|12914|12908.5|12917.5|12912|12910.5|12905|90
1606147500000|2020-11-23 16:05:00|12914.5|12909|12900|12893.5|12916|12910.5|12896|12890.5|131
1606147800000|2020-11-23 16:10:00|12899|12894.5|12888.5|12883.5|12900|12894.5|12887.5|12882|210
1606148100000|2020-11-23 16:15:00|12887.5|12882|12896.5|12891|12900.5|12894|12885.5|12880.5|73
1606148400000|2020-11-23 16:20:00|12895.5|12890.5|12899|12894|12901.5|12895.5|12895|12889|216
1606148700000|2020-11-23 16:25:00|12898|12893.5|12903.5|12898|12904|12899|12897|12891.5|158
1606149000000|2020-11-23 16:30:00|12903|12897.5|12888.5|12883.5|12906|12901|12886|12880.5|124
1606149300000|2020-11-23 16:35:00|12888|12882.5|12900.5|12895|12902.5|12897.5|12887.5|12882|77
1606149600000|2020-11-23 16:40:00|12901|12894|12895.5|12890|12901|12894|12893|12887.5|106
1606149900000|2020-11-23 16:45:00|12896.5|12889.5|12902.5|12897|12903|12897|12893.5|12888|55
1606150200000|2020-11-23 16:50:00|12902|12897.5|12901.5|12895.5|12902.5|12898|12898.5|12893|43
1606150500000|2020-11-23 16:55:00|12902|12896|12897.5|12892.5|12902|12896.5|12895|12890|246
1606150800000|2020-11-23 17:00:00|12897|12891|12889|12883|12897|12891.5|12882|12877.5|231
1606151100000|2020-11-23 17:05:00|12888.5|12882|12892.5|12887|12894|12888.5|12885|12880|112
1606151400000|2020-11-23 17:10:00|12892|12886|12896.5|12891|12899.5|12894|12891.5|12886|23
1606151700000|2020-11-23 17:15:00|12895.5|12890|12899.5|12893.5|12900.5|12895.5|12895|12890|27
1606152000000|2020-11-23 17:20:00|12899|12894|12903|12897.5|12904|12899.5|12898.5|12893.5|24
1606152300000|2020-11-23 17:25:00|12903.5|12898|12897.5|12892|12904|12899|12895.5|12890|55
1606152600000|2020-11-23 17:30:00|12898|12892.5|12901|12895.5|12902|12897|12896.5|12891|10
1606152900000|2020-11-23 17:35:00|12900.5|12894.5|12908|12902|12908|12902.5|12900|12894.5|31
1606153200000|2020-11-23 17:40:00|12907.5|12902.5|12907.5|12902|12908.5|12903.5|12905|12900|37
1606153500000|2020-11-23 17:45:00|12907|12900.5|12912|12907.5|12914|12908|12905|12900|27
1606153800000|2020-11-23 17:50:00|12912.5|12907|12916|12910.5|12917|12912|12912|12906.5|9
1606154100000|2020-11-23 17:55:00|12915.5|12910|12918.5|12913|12919.5|12914.5|12915.5|12910|13
1606154400000|2020-11-23 18:00:00|12919|12913.5|12918.5|12913.5|12919|12914.5|12917|12912|19
1606154700000|2020-11-23 18:05:00|12919.5|12914|12914|12909.5|12921.5|12917|12913.5|12908.5|38
1606155000000|2020-11-23 18:10:00|12914.5|12910|12913.5|12907.5|12917.5|12912|12909.5|12904.5|109
1606155300000|2020-11-23 18:15:00|12914|12908|12908.5|12903|12915|12909.5|12907.5|12903|26
1606155600000|2020-11-23 18:20:00|12908|12902|12906.5|12901|12909|12904|12903.5|12898|44
1606155900000|2020-11-23 18:25:00|12907|12902|12909.5|12903|12911|12905.5|12905.5|12901|32
1606156200000|2020-11-23 18:30:00|12909|12904|12911|12905|12913.5|12908|12906|12901|25
1606156500000|2020-11-23 18:35:00|12911.5|12905.5|12915.5|12909.5|12916|12910.5|12910.5|12905|12
1606156800000|2020-11-23 18:40:00|12915|12908.5|12908.5|12903|12915.5|12910|12907|12901.5|28
1606157100000|2020-11-23 18:45:00|12909.5|12903.5|12914|12907.5|12918.5|12912.5|12906|12900|41
1606157400000|2020-11-23 18:50:00|12913.5|12906.5|12910.5|12905|12913.5|12906.5|12908.5|12902.5|23
1606157700000|2020-11-23 18:55:00|12910|12905.5|12912.5|12907|12914|12908|12907.5|12902|32
1606158000000|2020-11-23 19:00:00|12912|12906.5|12911.5|12906.5|12912.5|12907|12907|12901.5|42
1606158300000|2020-11-23 19:05:00|12912|12907|12908|12903|12913|12908|12905|12899|129
1606158600000|2020-11-23 19:10:00|12907.5|12902.5|12906.5|12901|12908.5|12903|12901.5|12896|66
1606158900000|2020-11-23 19:15:00|12906|12901.5|12900|12894.5|12908|12903|12897|12892.5|49
1606159200000|2020-11-23 19:20:00|12901|12895|12904|12898.5|12904|12899|12900|12894|23
1606159500000|2020-11-23 19:25:00|12903.5|12897.5|12902.5|12897|12904.5|12900|12901.5|12895.5|67
1606159800000|2020-11-23 19:30:00|12903|12896.5|12909|12903.5|12911|12905|12902|12896.5|117
1606160100000|2020-11-23 19:35:00|12908.5|12903|12908.5|12903|12909|12903.5|12904.5|12899|15
1606160400000|2020-11-23 19:40:00|12908|12901|12908|12902.5|12910|12904|12903|12897.5|136
1606160700000|2020-11-23 19:45:00|12907|12901.5|12906.5|12901.5|12911.5|12906.5|12906|12900.5|66
1606161000000|2020-11-23 19:50:00|12907|12902|12917.5|12912.5|12920|12914.5|12905|12900|180
1606161300000|2020-11-23 19:55:00|12918|12913|12920|12914.5|12921.5|12916.5|12915.5|12910|85
1606161600000|2020-11-23 20:00:00|12921|12915|12935|12930|12935|12930|12920|12914.5|73
1606161900000|2020-11-23 20:05:00|12935.5|12929.5|12939|12933|12941.5|12936|12935.5|12929.5|66
1606162200000|2020-11-23 20:10:00|12938.5|12933.5|12938|12932.5|12938.5|12933.5|12935.5|12930|18
1606162500000|2020-11-23 20:15:00|12938.5|12933|12939|12933.5|12941|12935.5|12934.5|12928.5|48
1606162800000|2020-11-23 20:20:00|12938.5|12934|12937.5|12932|12939|12934|12933.5|12927.5|12
1606163100000|2020-11-23 20:25:00|12937|12932.5|12934.5|12928.5|12938|12933|12933.5|12927.5|30
1606163400000|2020-11-23 20:30:00|12934|12929|12918|12912.5|12934.5|12929.5|12918|12912|99
1606163700000|2020-11-23 20:35:00|12917.5|12911.5|12910.5|12905|12918.5|12913|12909|12904.5|32
1606164000000|2020-11-23 20:40:00|12911|12905.5|12911.5|12906|12917|12911|12908|12903|36
1606164300000|2020-11-23 20:45:00|12912.5|12905.5|12912.5|12905|12917|12911|12911|12905|64
1606164600000|2020-11-23 20:50:00|12915.5|12905.5|12918|12910.5|12918.5|12910.5|12915|12905.5|5
1606164900000|2020-11-23 20:55:00|12917.5|12909|12912|12902|12918|12909.5|12909.5|12900|51
1606165200000|2020-11-23 21:00:00|12913|12903|12911.8|12901.8|12914|12904.5|12911.8|12901.8|2
1606165500000|2020-11-23 21:05:00|12912|12902|12911.5|12901.5|12912|12902|12908.8|12898.8|2
1606165800000|2020-11-23 21:10:00|12911.8|12901.8|12911.3|12893.3|12912|12902|12908.8|12893|10039158
1606166100000|2020-11-23 21:15:00|12911.4|12893.4|12910.2|12892.2|12911.9|12893.9|12909.6|12891.6|0
1606166400000|2020-11-23 21:20:00|12910.3|12892.3|12910.7|12892.7|12911.4|12893.4|12909.7|12891.7|0
1606166700000|2020-11-23 21:25:00|12910.9|12892.9|12910.1|12892.1|12910.9|12892.9|12909.8|12891.8|0
1606167000000|2020-11-23 21:30:00|12911|12893|12911|12893|12911|12893|12905.9|12887.9|0
1606167300000|2020-11-23 21:35:00|12911.6|12893.6|12909.7|12891.7|12911.6|12893.6|12909.7|12891.7|0
1606167600000|2020-11-23 21:40:00|12910.4|12892.4|12911.6|12893.6|12912.9|12894.9|12909.1|12891.1|0
1606167900000|2020-11-23 21:45:00|12912.3|12894.3|12911.6|12893.6|12912.3|12894.3|12911|12893|0
1606168200000|2020-11-23 21:50:00|12911|12893|12909.7|12891.7|12911.6|12893.6|12907.8|12889.8|0
1606168500000|2020-11-23 21:55:00|12909.1|12891.1|12911.3|12893.3|12912.3|12894.3|12908.5|12890.5|0
1606168800000|2020-11-23 22:00:00|12911.2|12893.2|12910.6|12892.6|12911.2|12893.2|12909.7|12891.7|0
1606169100000|2020-11-23 22:05:00|12910.7|12892.7|12910.8|12892.8|12910.8|12892.8|12910.7|12892.7|0
1606169400000|2020-11-23 22:10:00|12910.5|12892.5|12911.8|12893.8|12911.9|12893.9|12910.4|12892.4|0
1606169700000|2020-11-23 22:15:00|12911.4|12893.4|12912.9|12894.9|12912.9|12894.9|12911.4|12893.4|0
1606170000000|2020-11-23 22:20:00|12912.8|12894.8|12912.9|12894.9|12912.9|12894.9|12912.2|12894.2|0
1606170300000|2020-11-23 22:25:00|12913|12895|12913|12895|12913.2|12895.2|12912.9|12894.9|0
1606170600000|2020-11-23 22:30:00|12913.2|12895.2|12913.3|12895.3|12913.3|12895.3|12913.2|12895.2|0
1606170900000|2020-11-23 22:35:00|12913.2|12895.2|12913|12895|12913.2|12895.2|12913|12895|0
1606171200000|2020-11-23 22:40:00|12912.5|12894.5|12912.7|12894.7|12912.8|12894.8|12912.3|12894.3|0
1606171500000|2020-11-23 22:45:00|12912.8|12894.8|12912.9|12894.9|12913|12895|12912.7|12894.7|0
1606171800000|2020-11-23 22:50:00|12913.3|12895.3|12913|12895|12913.3|12895.3|12912.8|12894.8|0
1606172100000|2020-11-23 22:55:00|12913.2|12895.2|12915.1|12897.1|12916.5|12898.5|12913.2|12895.2|0
1606172400000|2020-11-23 23:00:00|12915.5|12897.5|12913.2|12895.2|12916.1|12898.1|12909.7|12891.7|0
1606172700000|2020-11-23 23:05:00|12912.9|12894.9|12930.3|12912.3|12930.3|12912.3|12912.3|12894.3|0
1606173000000|2020-11-23 23:10:00|12929.9|12911.9|12931.5|12913.5|12932.5|12914.5|12927.1|12909.1|0
1606173300000|2020-11-23 23:15:00|12930.9|12912.9|12945.8|12927.8|12952.8|12934.8|12927.7|12909.7|0
1606173600000|2020-11-23 23:20:00|12946.4|12928.4|12958.9|12940.9|12967.2|12949.2|12945.8|12927.8|0
1606173900000|2020-11-23 23:25:00|12959.5|12941.5|12963.3|12945.3|12965.8|12947.8|12956.4|12938.4|0
1606174200000|2020-11-23 23:30:00|12964.2|12946.2|12956|12938|12964.5|12946.5|12955|12937|0
1606174500000|2020-11-23 23:35:00|12956.3|12938.3|12960.7|12942.7|12963.3|12945.3|12954.4|12936.4|0
1606174800000|2020-11-23 23:40:00|12960.1|12942.1|12967.6|12949.6|12967.6|12949.6|12956.9|12938.9|0
1606175100000|2020-11-23 23:45:00|12967.3|12949.3|12952.3|12934.3|12967.3|12949.3|12949.7|12931.7|0
1606175400000|2020-11-23 23:50:00|12952.9|12934.9|12956.7|12938.7|12960.1|12942.1|12949.1|12931.1|0
1606175700000|2020-11-23 23:55:00|12957.3|12939.3|12958.3|12940.3|12959.2|12941.2|12956.7|12938.7|0
1606176000000|2020-11-24 00:00:00|12958|12940|12953.5|12935.5|12958.6|12940.6|12952.3|12934.3|0
1606176300000|2020-11-24 00:05:00|12952.9|12934.9|12957.3|12939.3|12958|12940|12951|12933|0
1606176600000|2020-11-24 00:10:00|12957.6|12939.6|12956.7|12938.7|12959.2|12941.2|12956.1|12938.1|0
1606176900000|2020-11-24 00:15:00|12956.4|12938.4|12954.8|12936.8|12958|12940|12951|12933|0
1606177200000|2020-11-24 00:20:00|12955.1|12937.1|12958.6|12940.6|12958.6|12940.6|12953.5|12935.5|0
1606177500000|2020-11-24 00:25:00|12957.9|12939.9|12965.5|12947.5|12965.5|12947.5|12957.9|12939.9|0
1606177800000|2020-11-24 00:30:00|12964.9|12946.9|12965.5|12947.5|12965.5|12947.5|12960.5|12942.5|0
1606178100000|2020-11-24 00:35:00|12965.2|12947.2|12963.7|12945.7|12966.2|12948.2|12963|12945|0
1606178400000|2020-11-24 00:40:00|12963|12945|12960.5|12942.5|12963.7|12945.7|12959.9|12941.9|0
1606178700000|2020-11-24 00:45:00|12960.2|12942.2|12961.8|12943.8|12962.4|12944.4|12959.5|12941.5|0
1606179000000|2020-11-24 00:50:00|12961.4|12943.4|12954.5|12936.5|12963|12945|12953.2|12935.2|0
1606179300000|2020-11-24 00:55:00|12953.2|12935.2|12944|12926|12954.5|12936.5|12944|12926|0
1606179600000|2020-11-24 01:00:00|12944.6|12926.6|12989.6|12979.6|12991.1|12981.8|12944|12926|110
1606179900000|2020-11-24 01:05:00|12989.3|12979.3|12986.3|12978.8|12989.6|12982.3|12976.3|12971.3|275
1606180200000|2020-11-24 01:10:00|12985.8|12978.3|12960.8|12953.3|12986.3|12978.3|12959.3|12951.8|160
1606180500000|2020-11-24 01:15:00|12960.3|12953.8|12958.3|12950.8|12961.8|12955.3|12944.8|12935.8|168
1606180800000|2020-11-24 01:20:00|12958.8|12951.8|12945.3|12938.8|12962.8|12954.8|12940.3|12932.8|299
1606181100000|2020-11-24 01:25:00|12944.8|12939.3|12946.3|12939.8|12946.8|12941.8|12941.3|12933.8|81
1606181400000|2020-11-24 01:30:00|12946.8|12940.3|12940.8|12933.8|12948.3|12942.8|12940.3|12933.8|127
1606181700000|2020-11-24 01:35:00|12940.3|12934.3|12942.3|12935.8|12946.3|12940.3|12938.3|12932.8|124
1606182000000|2020-11-24 01:40:00|12943.3|12936.3|12940.3|12933.8|12944.3|12938.3|12934.3|12929.8|99
1606182300000|2020-11-24 01:45:00|12939.8|12933.3|12940.3|12934.3|12948.3|12941.8|12938.8|12932.8|84
1606182600000|2020-11-24 01:50:00|12939.8|12933.3|12948.8|12942.3|12950.3|12944.8|12938.8|12932.3|122
1606182900000|2020-11-24 01:55:00|12949.3|12942.8|12952.3|12946.8|12953.8|12947.3|12947.3|12941.3|190
1606183200000|2020-11-24 02:00:00|12953.3|12947.3|12952.8|12946.8|12959.8|12954.3|12952.3|12946.8|201
1606183500000|2020-11-24 02:05:00|12953.8|12947.3|12950.3|12943.8|12955.3|12949.8|12948.3|12941.8|176
1606183800000|2020-11-24 02:10:00|12949.8|12944.3|12951.8|12946.3|12955.3|12949.3|12949.8|12943.8|200
1606184100000|2020-11-24 02:15:00|12950.8|12945.8|12952.3|12946.8|12956.8|12951.3|12948.8|12943.8|196
1606184400000|2020-11-24 02:20:00|12952.8|12947.8|12958.8|12953.3|12958.8|12953.3|12948.8|12943.3|185
1606184700000|2020-11-24 02:25:00|12958.3|12953.8|12954.3|12948.8|12959.3|12953.8|12954.3|12948.8|272
1606185000000|2020-11-24 02:30:00|12954.8|12949.3|12958.8|12952.3|12959.3|12953.8|12952.8|12946.8|267
1606185300000|2020-11-24 02:35:00|12958.3|12951.3|12953.3|12947.8|12958.8|12952.8|12950.8|12945.8|178
1606185600000|2020-11-24 02:40:00|12953.8|12948.3|12958.8|12953.3|12964.3|12958.8|12953.8|12947.8|317
1606185900000|2020-11-24 02:45:00|12958.3|12952.8|12959.8|12953.8|12961.8|12956.3|12956.3|12950.8|260
1606186200000|2020-11-24 02:50:00|12960.8|12954.3|12963.8|12958.3|12963.8|12958.8|12956.8|12950.8|133
1606186500000|2020-11-24 02:55:00|12963.3|12958.8|12962.8|12958.3|12965.3|12959.8|12958.3|12953.3|219
1606186800000|2020-11-24 03:00:00|12963.3|12958.8|12963.8|12958.3|12964.8|12959.3|12960.8|12956.3|135
1606187100000|2020-11-24 03:05:00|12963.3|12958.8|12961.3|12956.3|12964.8|12958.8|12960.3|12955.3|309
1606187400000|2020-11-24 03:10:00|12961.8|12956.8|12959.3|12953.8|12962.8|12958.3|12957.3|12952.8|304
1606187700000|2020-11-24 03:15:00|12958.8|12953.3|12960.3|12954.8|12961.3|12956.3|12958.3|12952.8|259
1606188000000|2020-11-24 03:20:00|12961.3|12955.3|12963.8|12958.3|12965.3|12960.3|12961.3|12955.3|149
1606188300000|2020-11-24 03:25:00|12963.3|12958.8|12959.8|12954.3|12964.8|12958.8|12958.3|12953.3|169
1606188600000|2020-11-24 03:30:00|12959.3|12953.3|12967.3|12961.3|12969.8|12964.3|12958.3|12953.3|577
1606188900000|2020-11-24 03:35:00|12966.8|12961.8|12978.3|12972.3|12978.8|12973.3|12966.3|12960.8|376
1606189200000|2020-11-24 03:40:00|12977.8|12972.8|12978.8|12973.8|12984.3|12979.3|12977.3|12972.3|473
1606189500000|2020-11-24 03:45:00|12984.8|12976.8|12993.4|12989.4|12994.8|12990.8|12963.8|12959.8|550585
1606189800000|2020-11-24 03:50:00|12993.8|12989.8|13001.2|12997.2|13004.4|13000.4|12992.2|12988.2|304350
1606190100000|2020-11-24 03:55:00|13002.1|12998.1|13008.1|13004.1|13009.5|13005.5|12995.9|12991.9|207975
1606190400000|2020-11-24 04:00:00|13009.6|13005.6|13012.6|13008.6|13020.7|13016.7|13004.9|13000.9|241950
1606190700000|2020-11-24 04:05:00|13012.5|13008.5|13021|13017|13023.1|13019.1|13011.9|13007.9|173325
1606191000000|2020-11-24 04:10:00|13021.1|13017.1|13008.2|13004.2|13021.1|13017.1|13007.8|13003.8|121725
1606191300000|2020-11-24 04:15:00|13008.4|13004.4|13007|13003|13017.9|13013.9|13007|13003|99525
1606191600000|2020-11-24 04:20:00|13006.8|13002.8|13013.3|13009.3|13014.5|13010.5|13006.6|13002.6|71475
1606191900000|2020-11-24 04:25:00|13012.6|13008.6|13026.9|13022.9|13027.1|13023.1|13008|13004|170625
1606192200000|2020-11-24 04:30:00|13026.8|13022.8|13026.2|13022.2|13035.7|13031.7|13025.4|13021.4|241875
1606192500000|2020-11-24 04:35:00|13026.3|13022.3|13026.4|13022.4|13028.7|13024.7|13019.8|13015.8|90225
1606192800000|2020-11-24 04:40:00|13026.9|13022.9|13027.6|13023.6|13029.1|13025.1|13023.5|13019.5|75000
1606193100000|2020-11-24 04:45:00|13028.2|13024.2|13025.6|13021.6|13032.8|13028.8|13025.3|13021.3|116625
1606193400000|2020-11-24 04:50:00|13026|13022|13023.9|13019.9|13031.1|13027.1|13021.9|13017.9|77700
1606193700000|2020-11-24 04:55:00|13024|13020|13026.8|13022.8|13036.3|13032.3|13024|13020|130200
1606194000000|2020-11-24 05:00:00|13026.6|13022.6|13018.4|13014.4|13030.1|13026.1|13016.7|13012.7|112725
1606194300000|2020-11-24 05:05:00|13018.7|13014.7|13023.9|13019.9|13024.3|13020.3|13014.9|13010.9|119700
1606194600000|2020-11-24 05:10:00|13024.2|13020.2|13018.5|13014.5|13026.6|13022.6|13015.8|13011.8|62625
1606194900000|2020-11-24 05:15:00|13018.1|13014.1|13023.9|13019.9|13023.9|13019.9|13014.2|13010.2|114975
1606195200000|2020-11-24 05:20:00|13024.5|13020.5|13026.3|13022.3|13028|13024|13023|13019|79650
1606195500000|2020-11-24 05:25:00|13026.1|13022.1|13024.3|13020.3|13026.4|13022.4|13020.4|13016.4|50250
1606195800000|2020-11-24 05:30:00|13024.1|13020.1|13013.9|13009.9|13024.1|13020.1|13013.9|13009.9|81375
1606196100000|2020-11-24 05:35:00|13014|13010|13013.8|13009.8|13016.9|13012.9|13011|13007|141000
1606196400000|2020-11-24 05:40:00|13013.7|13009.7|13012.1|13008.1|13019.2|13015.2|13010|13006|156900
1606196700000|2020-11-24 05:45:00|13011.9|13007.9|13004.5|13000.5|13017.1|13013.1|13002.5|12998.5|143175
1606197000000|2020-11-24 05:50:00|13004.7|13000.7|13000.2|12996.2|13010.6|13006.6|12999.8|12995.8|200925
1606197300000|2020-11-24 05:55:00|13000.6|12996.6|13000.5|12996.5|13009.7|13005.7|12999.7|12995.7|129600
1606197600000|2020-11-24 06:00:00|12999.9|12995.9|13004.9|13000.9|13005.8|13001.8|12997|12993|152850
1606197900000|2020-11-24 06:05:00|13005|13001|13010.9|13006.9|13013.1|13009.1|13004.3|13000.3|75900
1606198200000|2020-11-24 06:10:00|13011.4|13007.4|13015.1|13011.1|13018.8|13014.8|13011.4|13007.4|92625
1606198500000|2020-11-24 06:15:00|13014.8|13010.8|13015.1|13011.1|13018.3|13014.3|13012.8|13008.8|71475
1606198800000|2020-11-24 06:20:00|13014.6|13010.6|13020.3|13016.3|13023.1|13019.1|13014.1|13010.1|102000
1606199100000|2020-11-24 06:25:00|13020.6|13016.6|13018.9|13014.9|13026.4|13022.4|13018.9|13014.9|79500
1606199400000|2020-11-24 06:30:00|13018.8|13014.8|13014.7|13010.7|13020.9|13016.9|13014.6|13010.6|44700
1606199700000|2020-11-24 06:35:00|13014.5|13010.5|13013.1|13009.1|13017.3|13013.3|13011|13007|53925
1606200000000|2020-11-24 06:40:00|13013|13009|13015.3|13011.3|13016.5|13012.5|13012.3|13008.3|39750
1606200300000|2020-11-24 06:45:00|13015.6|13011.6|13020.2|13016.2|13020.8|13016.8|13014.2|13010.2|95550
1606200600000|2020-11-24 06:50:00|13020.4|13016.4|13021.5|13017.5|13022.8|13018.8|13015.8|13011.8|78825
1606200900000|2020-11-24 06:55:00|13021.7|13017.7|13016.3|13012.3|13022.1|13018.1|13015.5|13011.5|54600
1606201200000|2020-11-24 07:00:00|13017.1|13013.1|13018.7|13014.7|13020.5|13016.5|13010|13006|79800
1606201500000|2020-11-24 07:05:00|13018.8|13014.8|13020.3|13016.3|13020.7|13016.7|13013.1|13009.1|83025
1606201800000|2020-11-24 07:10:00|13019.4|13015.4|13009.1|13005.1|13024.7|13020.7|13008.8|13004.8|103875
1606202100000|2020-11-24 07:15:00|13009.3|13005.3|13017.3|13013.3|13020.9|13016.9|13009|13005|80025
1606202400000|2020-11-24 07:20:00|13017.1|13013.1|13018.9|13014.9|13025.4|13021.4|13016|13012|90000
1606202700000|2020-11-24 07:25:00|13018.6|13014.6|13026.3|13022.3|13027.9|13023.9|13018.6|13014.6|114975
1606203000000|2020-11-24 07:30:00|13026.8|13022.8|13029.4|13025.4|13035|13031|13024|13020|125250
1606203300000|2020-11-24 07:35:00|13029.6|13025.6|13028.1|13024.1|13034.8|13030.8|13023|13019|169650
1606203600000|2020-11-24 07:40:00|13028.3|13024.3|13029.5|13025.5|13030.3|13026.3|13024.7|13020.7|60300
1606203900000|2020-11-24 07:45:00|13029.3|13025.3|13021.8|13017.8|13030.8|13026.8|13016.9|13012.9|99600
1606204200000|2020-11-24 07:50:00|13021.9|13017.9|13027|13023|13030.8|13026.8|13021.8|13017.8|55200
1606204500000|2020-11-24 07:55:00|13027.1|13023.1|13028.6|13024.6|13028.6|13024.6|13018.4|13014.4|60000
1606204800000|2020-11-24 08:00:00|13028.8|13024.8|13036.8|13032.8|13045.3|13041.3|13028.8|13024.8|294900
1606205100000|2020-11-24 08:05:00|13036.9|13032.9|13038.1|13034.1|13038.1|13034.1|13031.6|13027.6|65475
1606205400000|2020-11-24 08:10:00|13038.2|13034.2|13037.8|13033.8|13040.1|13036.1|13035.7|13031.7|73800
1606205700000|2020-11-24 08:15:00|13037.4|13033.4|13034.3|13030.3|13042.4|13038.4|13031.8|13027.8|172275
1606206000000|2020-11-24 08:20:00|13033.7|13029.7|13047.6|13043.6|13049.3|13045.3|13033|13029|139950
1606206300000|2020-11-24 08:25:00|13047.2|13043.2|13045.7|13041.7|13048.1|13044.1|13039.2|13035.2|90675
1606206600000|2020-11-24 08:30:00|13045.5|13041.5|13046.3|13042.3|13050.8|13046.8|13044.1|13040.1|88650
1606206900000|2020-11-24 08:35:00|13046.6|13042.6|13039.2|13035.2|13047.1|13043.1|13034.3|13030.3|154950
1606207200000|2020-11-24 08:40:00|13039.3|13035.3|13045.1|13041.1|13045.4|13041.4|13028.6|13024.6|114600
1606207500000|2020-11-24 08:45:00|13045.9|13041.9|13050.4|13046.4|13054.8|13050.8|13043.6|13039.6|160200
1606207800000|2020-11-24 08:50:00|13050.6|13046.6|13057.6|13053.6|13061.6|13057.6|13050.6|13046.6|192000
1606208100000|2020-11-24 08:55:00|13057.7|13053.7|13054.4|13050.4|13060.7|13056.7|13053.6|13049.6|75375
1606208400000|2020-11-24 09:00:00|13054.6|13050.6|13058.5|13054.5|13061.5|13057.5|13054.6|13050.6|121275
1606208700000|2020-11-24 09:05:00|13059.7|13055.7|13057.6|13053.6|13066.2|13062.2|13056.6|13052.6|146775
1606209000000|2020-11-24 09:10:00|13057.4|13053.4|13056.6|13052.6|13061.3|13057.3|13054.4|13050.4|81750
1606209300000|2020-11-24 09:15:00|13056.5|13052.5|13058.9|13054.9|13060.5|13056.5|13052.2|13048.2|109350
1606209600000|2020-11-24 09:20:00|13059.4|13055.4|13054.9|13050.9|13059.6|13055.6|13050.4|13046.4|127200
1606209900000|2020-11-24 09:25:00|13054.8|13050.8|13054|13050|13057.8|13053.8|13049.7|13045.7|103275
1606210200000|2020-11-24 09:30:00|13054.3|13050.3|13052.8|13048.8|13055.4|13051.4|13048.5|13044.5|181425
1606210500000|2020-11-24 09:35:00|13052.9|13048.9|13047.1|13043.1|13052.9|13048.9|13045.9|13041.9|125250
1606210800000|2020-11-24 09:40:00|13047.2|13043.2|13052.9|13048.9|13055|13051|13047|13043|307350
1606211100000|2020-11-24 09:45:00|13053|13049|13059.6|13055.6|13060.6|13056.6|13050.7|13046.7|277200
1606211400000|2020-11-24 09:50:00|13060.3|13056.3|13073.6|13069.6|13073.8|13069.8|13059|13055|390225
1606211700000|2020-11-24 09:55:00|13073.5|13069.5|13076.8|13072.8|13077.2|13073.2|13070.4|13066.4|323100
1606212000000|2020-11-24 10:00:00|13078.3|13071.3|13074.3|13069.3|13083.8|13079.3|13073.3|13067.8|901
1606212300000|2020-11-24 10:05:00|13074.8|13069.8|13076.8|13068.3|13076.8|13070.8|13062.3|13056.3|452
1606212600000|2020-11-24 10:10:00|13077.4|13059.4|13074.9|13056.9|13077.4|13059.4|13073|13055|9970707
1606212900000|2020-11-24 10:15:00|13075.2|13057.2|13074.5|13056.5|13075.8|13057.8|13073.3|13055.3|0
1606213200000|2020-11-24 10:20:00|13073.9|13055.9|13076.4|13058.4|13077.7|13059.7|13073.2|13055.2|0
1606213500000|2020-11-24 10:25:00|13077.7|13059.7|13080.3|13062.3|13085.3|13067.3|13077|13059|0
1606213800000|2020-11-24 10:30:00|13079.6|13061.6|13081.8|13063.8|13084.1|13066.1|13079|13061|0
1606214100000|2020-11-24 10:35:00|13082.2|13064.2|13082.8|13064.8|13083.4|13065.4|13081.2|13063.2|0
1606214400000|2020-11-24 10:40:00|13075.3|13065.3|13075.3|13065.3|13075.3|13065.3|13075.3|13065.3|0
1606214700000|2020-11-24 10:45:00|13080.8|13070.8|13079.3|13069.3|13080.8|13070.8|13079.1|13069.1|4
1606215000000|2020-11-24 10:50:00|13078.3|13068.3|13066.8|13056.8|13078.3|13068.3|13066.1|13056.1|23
1606215300000|2020-11-24 10:55:00|13068.6|13057.3|13072.3|13064.8|13073.3|13065.3|13068.1|13057.3|42
1606215600000|2020-11-24 11:00:00|13071.8|13064.3|13082.3|13075.8|13082.3|13076.3|13071.8|13064.3|26
1606215900000|2020-11-24 11:05:00|13082.8|13076.3|13090.3|13084.8|13090.8|13085.8|13082.8|13075.3|34
1606216200000|2020-11-24 11:10:00|13089.8|13084.3|13083.3|13076.8|13092.8|13086.8|13083.3|13076.3|46
1606216500000|2020-11-24 11:15:00|13082.8|13077.3|13085.3|13079.3|13087.3|13080.8|13079.8|13073.8|27
1606216800000|2020-11-24 11:20:00|13084.3|13078.3|13084.8|13078.3|13086.8|13080.8|13082.8|13076.8|20
1606217100000|2020-11-24 11:25:00|13084.3|13078.8|13083.3|13077.3|13084.8|13079.3|13077.8|13071.8|40
1606217400000|2020-11-24 11:30:00|13082.3|13077.8|13072.8|13067.3|13083.3|13077.8|13072.3|13067.3|25
1606217700000|2020-11-24 11:35:00|13073.3|13068.3|13078.3|13072.3|13078.8|13072.3|13072.8|13067.3|22
1606218000000|2020-11-24 11:40:00|13077.8|13071.8|13077.8|13072.8|13081.8|13076.3|13075.8|13069.8|23
1606218300000|2020-11-24 11:45:00|13077.3|13071.8|13070.8|13065.8|13078.3|13073.3|13070.8|13065.8|48
1606218600000|2020-11-24 11:50:00|13070.3|13065.3|13072.8|13067.3|13074.8|13068.8|13069.3|13064.8|19
1606218900000|2020-11-24 11:55:00|13073.8|13067.8|13070.8|13064.3|13077.3|13072.3|13069.3|13064.3|14
1606219200000|2020-11-24 12:00:00|13071.3|13065.3|13072.3|13066.3|13072.3|13066.8|13065.3|13059.3|20
1606219500000|2020-11-24 12:05:00|13071.8|13066.8|13075.3|13069.8|13075.3|13069.8|13070.3|13064.8|15
1606219800000|2020-11-24 12:10:00|13074.8|13069.3|13075.3|13069.8|13082.3|13076.8|13074.8|13068.8|159
1606220100000|2020-11-24 12:15:00|13075.8|13068.8|13078.3|13073.3|13078.3|13073.3|13072.3|13066.8|17
1606220400000|2020-11-24 12:20:00|13077.3|13072.3|13076.8|13067.8|13079.3|13074.3|13075.8|13067.8|18
1606220700000|2020-11-24 12:25:00|13076.6|13068.3|13067.3|13061.8|13076.8|13068.3|13066.8|13060.8|12
1606221000000|2020-11-24 12:30:00|13066.8|13062.8|13071.8|13064.8|13071.8|13066.3|13066.8|13060.3|33
1606221300000|2020-11-24 12:35:00|13072.8|13064.3|13073.8|13066.8|13073.8|13068.8|13072.8|13064.3|105
1606221600000|2020-11-24 12:40:00|13074.3|13067.3|13074.3|13069.8|13076.3|13070.3|13073.8|13067.3|27
1606221900000|2020-11-24 12:45:00|13076.3|13070.3|13077.3|13071.3|13078.3|13073.3|13075.3|13069.8|24
1606222200000|2020-11-24 12:50:00|13077.8|13071.8|13082.3|13076.3|13082.3|13076.8|13077.8|13071.8|37
1606222500000|2020-11-24 12:55:00|13081.8|13076.8|13087.3|13081.8|13089.3|13083.8|13081.8|13076.3|31
1606222800000|2020-11-24 13:00:00|13086.8|13081.3|13091.3|13085.8|13093.8|13088.8|13084.3|13078.3|94
1606223100000|2020-11-24 13:05:00|13090.8|13086.3|13087.8|13082.3|13092.8|13087.8|13086.8|13080.8|19
1606223400000|2020-11-24 13:10:00|13088.3|13080.8|13081.8|13076.3|13088.3|13081.3|13081.3|13076.3|50
1606223700000|2020-11-24 13:15:00|13081.3|13075.3|13083.8|13078.3|13085.8|13081.3|13079.8|13074.8|65
1606224000000|2020-11-24 13:20:00|13083.3|13077.8|13083.8|13078.3|13086.3|13080.8|13081.8|13076.8|53
1606224300000|2020-11-24 13:25:00|13084.3|13077.8|13088.3|13082.8|13088.3|13083.3|13079.8|13074.8|67
1606224600000|2020-11-24 13:30:00|13089.3|13083.3|13097.3|13091.3|13103.3|13098.3|13089.3|13083.3|182
1606224900000|2020-11-24 13:35:00|13096.8|13091.8|13090.3|13084.8|13097.3|13091.8|13089.8|13084.3|29
1606225200000|2020-11-24 13:40:00|13090.8|13085.8|13085.8|13080.3|13091.8|13085.8|13084.3|13079.3|49
1606225500000|2020-11-24 13:45:00|13086.3|13080.8|13087.8|13081.8|13089.8|13084.3|13085.3|13080.3|4
1606225800000|2020-11-24 13:50:00|13087.3|13082.3|13081.8|13076.3|13087.8|13082.3|13080.8|13076.3|38
1606226100000|2020-11-24 13:55:00|13082.8|13076.8|13076.3|13070.8|13085.3|13079.8|13075.3|13069.8|24
1606226400000|2020-11-24 14:00:00|13075.3|13069.8|13067.8|13062.3|13078.8|13073.3|13066.8|13061.8|62
1606226700000|2020-11-24 14:05:00|13067.3|13061.8|13066.3|13061.3|13068.8|13063.8|13065.3|13059.8|15
1606227000000|2020-11-24 14:10:00|13066.8|13062.3|13078.8|13073.3|13078.8|13073.3|13066.8|13062.3|41
1606227300000|2020-11-24 14:15:00|13079.8|13073.8|13083.3|13078.3|13083.8|13078.8|13078.8|13073.3|18
1606227600000|2020-11-24 14:20:00|13082.8|13076.8|13080.8|13075.8|13082.8|13077.3|13078.8|13072.8|25
1606227900000|2020-11-24 14:25:00|13081.3|13076.8|13083.8|13078.8|13087.3|13081.8|13077.8|13071.8|69
1606228200000|2020-11-24 14:30:00|13083.3|13077.3|13069.8|13064.3|13084.3|13078.8|13068.3|13062.3|186
1606228500000|2020-11-24 14:35:00|13070.3|13071.8|13057.8|13052.8|13078.3|13071.8|13057.8|13052.8|385
1606228800000|2020-11-24 14:40:00|13057.3|13052.3|13052.3|13046.8|13061.8|13056.3|13051.3|13045.8|374
1606229100000|2020-11-24 14:45:00|13051.8|13046.3|13055.3|13050.3|13065.8|13060.8|13051.3|13045.8|268
1606229400000|2020-11-24 14:50:00|13054.3|13049.3|13070.8|13065.3|13071.8|13065.8|13054.3|13049.3|100
1606229700000|2020-11-24 14:55:00|13071.8|13065.8|13080.8|13074.8|13081.3|13075.3|13069.3|13063.8|63
1606230000000|2020-11-24 15:00:00|13079.8|13074.3|13071.8|13066.3|13080.3|13074.8|13070.8|13065.3|98
1606230300000|2020-11-24 15:05:00|13072.8|13066.8|13075.3|13070.3|13082.3|13076.8|13072.3|13066.3|184
1606230600000|2020-11-24 15:10:00|13075.8|13070.8|13074.3|13069.3|13080.8|13075.3|13069.3|13064.3|308
1606230900000|2020-11-24 15:15:00|13073.3|13068.8|13077.8|13071.8|13081.8|13075.3|13070.3|13064.8|115
1606231200000|2020-11-24 15:20:00|13078.3|13072.3|13086.3|13080.8|13086.3|13080.8|13075.3|13069.8|108
1606231500000|2020-11-24 15:25:00|13085.8|13081.3|13092.8|13086.8|13098.3|13092.8|13085.8|13081.3|115
1606231800000|2020-11-24 15:30:00|13092.3|13086.3|13089.8|13084.3|13092.3|13086.8|13085.8|13080.3|143
1606232100000|2020-11-24 15:35:00|13090.8|13084.8|13087.3|13082.3|13095.8|13090.3|13086.8|13081.8|185
1606232400000|2020-11-24 15:40:00|13087.8|13081.8|13097.8|13092.3|13099.8|13093.8|13087.8|13081.8|79
1606232700000|2020-11-24 15:45:00|13098.3|13092.8|13095.8|13090.3|13098.3|13093.3|13091.3|13086.8|35
1606233000000|2020-11-24 15:50:00|13096.3|13090.8|13095.8|13090.3|13098.3|13093.3|13092.3|13086.8|40
1606233300000|2020-11-24 15:55:00|13096.3|13090.8|13100.3|13094.8|13100.3|13095.3|13094.8|13089.3|59
1606233600000|2020-11-24 16:00:00|13101.3|13095.3|13105.8|13099.8|13107.8|13102.8|13096.8|13091.3|105
1606233900000|2020-11-24 16:05:00|13106.8|13100.3|13106.3|13100.8|13111.3|13105.8|13105.8|13100.3|91
1606234200000|2020-11-24 16:10:00|13106.8|13101.3|13109.8|13105.3|13113.3|13108.3|13104.8|13098.8|40
1606234500000|2020-11-24 16:15:00|13110.3|13104.3|13115.8|13110.3|13116.3|13111.3|13109.8|13104.3|93
1606234800000|2020-11-24 16:20:00|13116.3|13110.8|13117.3|13112.8|13117.8|13112.8|13114.3|13108.8|93
1606235100000|2020-11-24 16:25:00|13117.8|13112.3|13114.8|13109.8|13125.8|13120.8|13114.8|13109.8|149
1606235400000|2020-11-24 16:30:00|13115.3|13110.3|13124.8|13119.3|13125.3|13119.3|13112.8|13107.3|54
1606235700000|2020-11-24 16:35:00|13124.3|13119.8|13121.3|13115.8|13126.3|13121.8|13120.8|13115.3|32
1606236000000|2020-11-24 16:40:00|13121.8|13116.3|13120.3|13114.8|13125.8|13120.3|13118.8|13114.3|84
1606236300000|2020-11-24 16:45:00|13120.8|13115.3|13130.8|13125.8|13132.8|13127.8|13119.8|13114.3|134
1606236600000|2020-11-24 16:50:00|13131.8|13124.8|13131.3|13126.3|13133.8|13128.3|13125.8|13120.8|127
1606236900000|2020-11-24 16:55:00|13131.8|13126.8|13128.8|13123.3|13136.3|13131.3|13127.8|13122.8|219
1606237200000|2020-11-24 17:00:00|13129.3|13123.8|13126.8|13121.8|13131.8|13125.8|13125.8|13120.8|102
1606237500000|2020-11-24 17:05:00|13127.3|13122.3|13125.3|13120.3|13129.8|13124.8|13124.8|13119.8|73
1606237800000|2020-11-24 17:10:00|13124.8|13119.3|13125.8|13120.8|13126.8|13121.3|13121.8|13117.3|32
1606238100000|2020-11-24 17:15:00|13126.8|13121.3|13124.8|13119.8|13128.3|13123.3|13123.8|13118.3|50
1606238400000|2020-11-24 17:20:00|13124.3|13120.3|13129.3|13123.8|13129.8|13124.3|13124.3|13119.3|23
1606238700000|2020-11-24 17:25:00|13128.8|13124.3|13126.8|13120.8|13129.8|13124.3|13125.8|13120.8|25
1606239000000|2020-11-24 17:30:00|13127.3|13121.3|13128.3|13122.8|13128.8|13123.8|13124.8|13119.8|24
1606239300000|2020-11-24 17:35:00|13127.8|13123.3|13125.3|13119.3|13129.8|13124.3|13122.3|13117.3|49
1606239600000|2020-11-24 17:40:00|13126.3|13119.8|13124.3|13118.8|13126.3|13121.3|13122.8|13117.3|0
1606239900000|2020-11-24 17:45:00|13123.8|13118.3|13125.3|13119.8|13126.3|13120.8|13122.3|13117.3|6
1606240200000|2020-11-24 17:50:00|13126.3|13120.3|13126.3|13120.8|13128.3|13123.3|13125.3|13119.8|10
1606240500000|2020-11-24 17:55:00|13126.8|13120.3|13132.3|13126.8|13132.3|13127.3|13125.3|13120.3|61
1606240800000|2020-11-24 18:00:00|13132.8|13127.3|13130.8|13124.8|13133.8|13128.8|13128.3|13123.3|68
1606241100000|2020-11-24 18:05:00|13130.3|13125.3|13131.3|13125.8|13133.3|13127.8|13128.3|13122.8|87
1606241400000|2020-11-24 18:10:00|13130.8|13124.8|13131.3|13125.8|13132.8|13127.3|13127.8|13122.8|74
1606241700000|2020-11-24 18:15:00|13131.8|13126.3|13135.3|13129.8|13136.3|13130.8|13129.8|13124.8|101
1606242000000|2020-11-24 18:20:00|13134.8|13129.3|13131.8|13126.8|13135.8|13129.8|13130.3|13124.8|31
1606242300000|2020-11-24 18:25:00|13131.3|13126.3|13129.3|13123.8|13132.3|13126.8|13125.3|13119.8|54
1606242600000|2020-11-24 18:30:00|13129.8|13124.8|13128.3|13122.8|13131.3|13125.8|13127.3|13121.8|45
1606242900000|2020-11-24 18:35:00|13127.8|13121.8|13128.8|13122.8|13131.8|13126.3|13125.8|13120.8|54
1606243200000|2020-11-24 18:40:00|13129.3|13123.3|13131.3|13126.3|13137.8|13132.8|13128.3|13122.8|120
1606243500000|2020-11-24 18:45:00|13131.8|13125.3|13127.8|13122.3|13131.8|13126.3|13126.8|13121.3|123
1606243800000|2020-11-24 18:50:00|13128.3|13122.8|13125.8|13119.8|13130.8|13124.8|13124.8|13119.3|47
1606244100000|2020-11-24 18:55:00|13126.3|13120.3|13125.8|13120.3|13127.3|13121.8|13124.3|13119.8|54
1606244400000|2020-11-24 19:00:00|13126.3|13119.8|13127.8|13122.8|13131.3|13125.8|13124.8|13119.8|71
1606244700000|2020-11-24 19:05:00|13127.3|13122.3|13123.3|13117.8|13129.3|13124.3|13119.8|13114.8|58
1606245000000|2020-11-24 19:10:00|13123.8|13118.3|13123.8|13118.3|13124.8|13119.8|13119.8|13114.8|48
1606245300000|2020-11-24 19:15:00|13123.3|13117.8|13121.8|13115.8|13123.8|13118.3|13118.3|13113.8|22
1606245600000|2020-11-24 19:20:00|13122.3|13116.3|13116.3|13111.8|13122.8|13116.8|13116.3|13111.3|22
1606245900000|2020-11-24 19:25:00|13117.3|13112.3|13116.3|13110.3|13118.8|13113.3|13114.8|13110.3|26
1606246200000|2020-11-24 19:30:00|13116.8|13110.8|13117.3|13110.8|13119.3|13110.8|13115.3|13110.3|5
1606246500000|2020-11-24 19:35:00|13117.8|13110.3|13119.8|13112.3|13121.3|13112.3|13116.8|13110.3|1
1606246800000|2020-11-24 19:40:00|13118.8|13111.8|13123.8|13116.3|13126.8|13119.8|13118.3|13111.8|10
1606247100000|2020-11-24 19:45:00|13123.3|13116.8|13121.3|13114.3|13123.8|13117.3|13118.3|13111.8|2
1606247400000|2020-11-24 19:50:00|13121.8|13113.8|13125.8|13118.3|13126.3|13119.8|13121.3|13113.8|7
1606247700000|2020-11-24 19:55:00|13125.3|13117.8|13121.3|13112.8|13125.3|13117.8|13119.3|13112.3|27
1606248000000|2020-11-24 20:00:00|13119.8|13111.8|13120.3|13112.8|13120.8|13112.8|13116.3|13110.3|11
1606248300000|2020-11-24 20:05:00|13119.8|13112.3|13122.3|13115.3|13122.3|13115.3|13118.3|13112.3|1
1606248600000|2020-11-24 20:10:00|13121.8|13115.8|13119.3|13114.3|13125.3|13119.3|13119.3|13113.3|22
1606248900000|2020-11-24 20:15:00|13119.8|13113.8|13116.8|13111.3|13121.8|13114.8|13115.8|13110.3|15
1606249200000|2020-11-24 20:20:00|13118.3|13111.8|13119.3|13113.3|13123.8|13116.3|13115.8|13110.3|29
1606249500000|2020-11-24 20:25:00|13119.8|13112.8|13122.8|13115.3|13123.3|13117.8|13114.8|13110.3|19
1606249800000|2020-11-24 20:30:00|13122.3|13115.8|13125.8|13119.3|13131.6|13121.6|13119.8|13114.3|26
1606250100000|2020-11-24 20:35:00|13126.3|13118.3|13116.8|13109.3|13126.3|13118.8|13114.8|13109.3|41
1606250400000|2020-11-24 20:40:00|13117.3|13109.8|13120.6|13110.6|13121.8|13114.8|13117.3|13109.3|12
1606250700000|2020-11-24 20:45:00|13116.3|13110.3|13126.3|13116.3|13126.3|13116.3|13116.3|13109.1|43
1606251000000|2020-11-24 20:50:00|13125.3|13116.8|13119.3|13112.8|13125.3|13117.3|13111.8|13107.3|79
1606251300000|2020-11-24 20:55:00|13118.3|13113.3|13120.6|13110.6|13123.3|13116.8|13113.3|13107.8|32
1606251600000|2020-11-24 21:00:00|13121.1|13111.1|13121.6|13111.6|13121.6|13111.6|13114.8|13107.8|13
1606251900000|2020-11-24 21:05:00|13121.3|13111.3|13120.8|13110.8|13124.1|13114.1|13118.3|13109.8|8
1606252200000|2020-11-24 21:10:00|13121.3|13111.3|13149.8|13131.8|13150.8|13132.8|13121.3|13111.3|10058055
1606252500000|2020-11-24 21:15:00|13149.7|13131.7|13147.2|13129.2|13150.3|13132.3|13147.1|13129.1|0
1606252800000|2020-11-24 21:20:00|13147.3|13129.3|13147.2|13129.2|13147.8|13129.8|13146.9|13128.9|0
1606253100000|2020-11-24 21:25:00|13147.3|13129.3|13148.9|13130.9|13148.9|13130.9|13146.1|13128.1|0
1606253400000|2020-11-24 21:30:00|13148|13130|13153.8|13135.8|13158.5|13140.5|13146.9|13128.9|0
1606253700000|2020-11-24 21:35:00|13154.5|13136.5|13155.3|13137.3|13157|13139|13151.5|13133.5|0
1606254000000|2020-11-24 21:40:00|13155.9|13137.9|13156.3|13138.3|13158.2|13140.2|13153.8|13135.8|0
1606254300000|2020-11-24 21:45:00|13157|13139|13154.5|13136.5|13157|13139|13153.2|13135.2|0
1606254600000|2020-11-24 21:50:00|13153.8|13135.8|13151.9|13133.9|13155.1|13137.1|13148.8|13130.8|0
1606254900000|2020-11-24 21:55:00|13151.3|13133.3|13151.3|13133.3|13155|13137|13148.7|13130.7|0
1606255200000|2020-11-24 22:00:00|13151.1|13133.1|13150.7|13132.7|13151.1|13133.1|13150.5|13132.5|0
1606255500000|2020-11-24 22:05:00|13150.4|13132.4|13149.3|13131.3|13150.7|13132.7|13149.3|13131.3|0
1606255800000|2020-11-24 22:10:00|13149|13131|13147.7|13129.7|13149.8|13131.8|13147.5|13129.5|0
1606256100000|2020-11-24 22:15:00|13147.9|13129.9|13148.6|13130.6|13149.5|13131.5|13147.8|13129.8|0
1606256400000|2020-11-24 22:20:00|13148.7|13130.7|13148.7|13130.7|13148.9|13130.9|13148.5|13130.5|0
1606256700000|2020-11-24 22:25:00|13148.6|13130.6|13149|13131|13149.9|13131.9|13148.3|13130.3|0
1606257000000|2020-11-24 22:30:00|13149.1|13131.1|13148.9|13130.9|13149.5|13131.5|13148.9|13130.9|0
1606257300000|2020-11-24 22:35:00|13148.8|13130.8|13148.8|13130.8|13149|13131|13148.8|13130.8|0
1606257600000|2020-11-24 22:40:00|13148.9|13130.9|13148.8|13130.8|13149.2|13131.2|13148.8|13130.8|0
1606257900000|2020-11-24 22:45:00|13148.7|13130.7|13148.3|13130.3|13148.8|13130.8|13148.1|13130.1|0
1606258200000|2020-11-24 22:50:00|13148.4|13130.4|13147.1|13129.1|13148.4|13130.4|13146.6|13128.6|0
1606258500000|2020-11-24 22:55:00|13147.5|13129.5|13145.1|13127.1|13147.5|13129.5|13144.7|13126.7|0
1606258800000|2020-11-24 23:00:00|13145.6|13127.6|13143.9|13125.9|13148|13130|13140.8|13122.8|0
1606259100000|2020-11-24 23:05:00|13144.2|13126.2|13150.3|13132.3|13150.9|13132.9|13143.3|13125.3|0
1606259400000|2020-11-24 23:10:00|13150.9|13132.9|13155.4|13137.4|13158.5|13140.5|13150.3|13132.3|0
1606259700000|2020-11-24 23:15:00|13155.7|13137.7|13153.5|13135.5|13156.6|13138.6|13152.2|13134.2|0
1606260000000|2020-11-24 23:20:00|13153.8|13135.8|13152.2|13134.2|13154.1|13136.1|13150.9|13132.9|0
1606260300000|2020-11-24 23:25:00|13152.8|13134.8|13150.3|13132.3|13153.5|13135.5|13150.3|13132.3|0
1606260600000|2020-11-24 23:30:00|13151.9|13133.9|13153.5|13135.5|13154.1|13136.1|13151|13133|0
1606260900000|2020-11-24 23:35:00|13152.8|13134.8|13152.2|13134.2|13153.5|13135.5|13152.2|13134.2|0
1606261200000|2020-11-24 23:40:00|13151.6|13133.6|13151.6|13133.6|13152.2|13134.2|13150.3|13132.3|0
1606261500000|2020-11-24 23:45:00|13150.9|13132.9|13154.1|13136.1|13154.1|13136.1|13149.7|13131.7|0
1606261800000|2020-11-24 23:50:00|13153.5|13135.5|13161.6|13143.6|13163.2|13145.2|13152.8|13134.8|0
1606262100000|2020-11-24 23:55:00|13161|13143|13161.9|13143.9|13164.5|13146.5|13160.3|13142.3|0
1606262400000|2020-11-25 00:00:00|13161.3|13143.3|13156.9|13138.9|13164.8|13146.8|13156.2|13138.2|0
1606262700000|2020-11-25 00:05:00|13155.6|13137.6|13167|13149|13167.7|13149.7|13154.7|13136.7|0
1606263000000|2020-11-25 00:10:00|13167.7|13149.7|13180.9|13162.9|13184.4|13166.4|13166.4|13148.4|0
1606263300000|2020-11-25 00:15:00|13181.2|13163.2|13204.4|13186.4|13205.6|13187.6|13177.7|13159.7|0
1606263600000|2020-11-25 00:20:00|13204.7|13186.7|13201.1|13183.1|13208.5|13190.5|13201.1|13183.1|0
1606263900000|2020-11-25 00:25:00|13200.7|13182.7|13191.6|13173.6|13201.4|13183.4|13189.1|13171.1|0
1606264200000|2020-11-25 00:30:00|13192.2|13174.2|13188.6|13170.6|13193.7|13175.7|13188.6|13170.6|0
1606264500000|2020-11-25 00:35:00|13189.2|13171.2|13189.9|13171.9|13190.5|13172.5|13187.3|13169.3|0
1606264800000|2020-11-25 00:40:00|13190.2|13172.2|13189.9|13171.9|13192.4|13174.4|13186.7|13168.7|0
1606265100000|2020-11-25 00:45:00|13190.5|13172.5|13194.2|13176.2|13195.5|13177.5|13190.4|13172.4|0
1606265400000|2020-11-25 00:50:00|13194.5|13176.5|13192.3|13174.3|13196.1|13178.1|13189.8|13171.8|0
1606265700000|2020-11-25 00:55:00|13192|13174|13190.4|13172.4|13192.3|13174.3|13188.5|13170.5|0
1606266000000|2020-11-25 01:00:00|13153.4|13143.4|13147.6|13137.6|13163.1|13155.1|13145.1|13137.1|161
1606266300000|2020-11-25 01:05:00|13147.1|13138.6|13154.1|13144.1|13154.1|13147.6|13143.1|13136.6|119
1606266600000|2020-11-25 01:10:00|13153.9|13143.9|13153.4|13143.4|13153.9|13143.9|13153.4|13143.4|11
1606266900000|2020-11-25 01:15:00|13153.1|13143.1|13156.9|13146.9|13158.1|13148.1|13152.1|13143.1|58
1606267200000|2020-11-25 01:20:00|13157.1|13147.6|13167.1|13159.1|13169.4|13159.4|13157.1|13147.6|68
1606267500000|2020-11-25 01:25:00|13168.6|13159.6|13176.1|13166.1|13180.9|13173.1|13168.6|13157.6|87
1606267800000|2020-11-25 01:30:00|13175.6|13166.6|13159.6|13149.6|13175.6|13167.1|13158.9|13148.9|71
1606268100000|2020-11-25 01:35:00|13160.6|13150.6|13162.9|13152.9|13167.4|13157.4|13156.6|13148.6|111
1606268400000|2020-11-25 01:40:00|13163.1|13153.1|13159.6|13151.1|13163.1|13153.6|13154.6|13148.6|63
1606268700000|2020-11-25 01:45:00|13159.1|13151.6|13143.6|13135.6|13161.6|13154.6|13140.6|13132.1|95
1606269000000|2020-11-25 01:50:00|13143.1|13135.1|13143.6|13136.6|13145.6|13140.1|13138.6|13132.1|84
1606269300000|2020-11-25 01:55:00|13143.1|13137.1|13141.6|13135.1|13144.6|13137.1|13136.1|13130.6|168
1606269600000|2020-11-25 02:00:00|13141.1|13135.6|13150.1|13144.1|13155.6|13149.6|13141.1|13135.6|478
1606269900000|2020-11-25 02:05:00|13149.6|13141.6|13142.6|13137.1|13149.6|13141.6|13137.1|13130.6|174
1606270200000|2020-11-25 02:10:00|13142.1|13136.6|13140.1|13134.1|13145.1|13139.1|13138.1|13131.1|178
1606270500000|2020-11-25 02:15:00|13139.6|13134.6|13147.1|13140.1|13147.1|13140.1|13138.6|13131.1|335
1606270800000|2020-11-25 02:20:00|13146.6|13140.6|13148.6|13143.1|13153.1|13146.6|13146.1|13140.6|294
1606271100000|2020-11-25 02:25:00|13149.1|13144.6|13142.1|13137.1|13149.6|13144.6|13141.1|13134.6|234
1606271400000|2020-11-25 02:30:00|13142.6|13136.6|13151.1|13146.1|13153.1|13148.1|13139.6|13134.1|99
1606271700000|2020-11-25 02:35:00|13150.6|13145.6|13142.1|13137.1|13153.1|13147.1|13142.1|13137.1|246
1606272000000|2020-11-25 02:40:00|13141.6|13136.1|13147.1|13141.6|13148.1|13142.1|13141.1|13136.1|642
1606272300000|2020-11-25 02:45:00|13145.6|13141.1|13137.1|13131.6|13145.6|13141.1|13136.1|13130.6|219
1606272600000|2020-11-25 02:50:00|13137.6|13132.1|13137.6|13132.1|13141.6|13136.6|13137.1|13131.6|95
1606272900000|2020-11-25 02:55:00|13137.1|13132.6|13145.6|13141.1|13146.6|13141.6|13137.1|13131.6|123
1606273200000|2020-11-25 03:00:00|13146.1|13140.6|13139.1|13134.6|13147.1|13141.6|13139.1|13133.6|195
1606273500000|2020-11-25 03:05:00|13138.6|13133.6|13134.6|13129.1|13138.6|13133.6|13130.1|13124.6|75
1606273800000|2020-11-25 03:10:00|13134.1|13129.6|13146.1|13140.6|13149.1|13144.1|13134.1|13129.1|139
1606274100000|2020-11-25 03:15:00|13145.6|13139.6|13136.1|13130.6|13146.6|13142.1|13136.1|13130.6|155
1606274400000|2020-11-25 03:20:00|13136.6|13131.6|13137.1|13131.6|13140.1|13134.6|13135.1|13129.6|93
1606274700000|2020-11-25 03:25:00|13136.1|13131.1|13139.6|13134.1|13140.6|13135.1|13133.6|13128.6|119
1606275000000|2020-11-25 03:30:00|13140.1|13133.1|13135.1|13129.6|13148.6|13143.6|13135.1|13129.6|143
1606275300000|2020-11-25 03:35:00|13134.6|13128.6|13136.1|13131.1|13138.1|13132.6|13128.1|13122.1|495
1606275600000|2020-11-25 03:40:00|13135.6|13131.6|13126.6|13121.1|13135.6|13131.6|13114.1|13107.6|689
1606275900000|2020-11-25 03:45:00|13126.1|13120.6|13106.6|13102.6|13127.6|13122.6|13096.8|13092.8|154754
1606276200000|2020-11-25 03:50:00|13106.3|13102.3|13113.4|13109.4|13114|13110|13105.3|13101.3|80475
1606276500000|2020-11-25 03:55:00|13113.3|13109.3|13114.3|13110.3|13119|13115|13110.2|13106.2|101400
1606276800000|2020-11-25 04:00:00|13114.1|13110.1|13105.6|13101.6|13116.8|13112.8|13102.1|13098.1|217350
1606277100000|2020-11-25 04:05:00|13106.1|13102.1|13107.9|13103.9|13112.4|13108.4|13104.5|13100.5|87600
1606277400000|2020-11-25 04:10:00|13107.1|13103.1|13107.6|13103.6|13107.7|13103.7|13103|13099|52200
1606277700000|2020-11-25 04:15:00|13107.9|13103.9|13107.7|13103.7|13113.3|13109.3|13105.5|13101.5|54750
1606278000000|2020-11-25 04:20:00|13107.6|13103.6|13110.9|13106.9|13113.5|13109.5|13107|13103|93975
1606278300000|2020-11-25 04:25:00|13109.9|13105.9|13106.6|13102.6|13111.8|13107.8|13104.6|13100.6|75975
1606278600000|2020-11-25 04:30:00|13106.1|13102.1|13096.6|13092.6|13106.1|13102.1|13094.9|13090.9|81750
1606278900000|2020-11-25 04:35:00|13097.5|13093.5|13087.6|13083.6|13101|13097|13087.5|13083.5|78675
1606279200000|2020-11-25 04:40:00|13087.4|13083.4|13094.7|13090.7|13096.7|13092.7|13082.6|13078.6|100800
1606279500000|2020-11-25 04:45:00|13093.5|13089.5|13089.1|13085.1|13095.7|13091.7|13083.9|13079.9|62625
1606279800000|2020-11-25 04:50:00|13089|13085|13075.5|13071.5|13089|13085|13075.5|13071.5|124575
1606280100000|2020-11-25 04:55:00|13074.5|13070.5|13049.5|13045.5|13080.7|13076.7|13045.1|13041.1|195525
1606280400000|2020-11-25 05:00:00|13048.4|13044.4|13049.9|13045.9|13054.6|13050.6|13016.7|13012.7|216525
1606280700000|2020-11-25 05:05:00|13050|13046|13027.6|13023.6|13050.9|13046.9|13024.6|13020.6|159375
1606281000000|2020-11-25 05:10:00|13026.6|13022.6|13009.2|13005.2|13027.5|13023.5|13004.8|13000.8|133350
1606281300000|2020-11-25 05:15:00|13009.4|13005.4|13014.4|13010.4|13018|13014|12987.9|12983.9|200025
1606281600000|2020-11-25 05:20:00|13013.8|13009.8|13019.6|13015.6|13019.6|13015.6|13006.1|13002.1|112050
1606281900000|2020-11-25 05:25:00|13019.9|13015.9|13019.4|13015.4|13034.7|13030.7|13018.4|13014.4|135375
1606282200000|2020-11-25 05:30:00|13019.9|13015.9|13006.8|13002.8|13021.4|13017.4|12991.1|12987.1|158475
1606282500000|2020-11-25 05:35:00|13007.7|13003.7|13008|13004|13012.1|13008.1|13000.1|12996.1|127800
1606282800000|2020-11-25 05:40:00|13008.9|13004.9|12997|12993|13008.9|13004.9|12992.8|12988.8|124800
1606283100000|2020-11-25 05:45:00|12996.7|12992.7|12982.7|12978.7|12996.7|12992.7|12974.9|12970.9|189450
1606283400000|2020-11-25 05:50:00|12982.4|12978.4|12972.8|12968.8|13001.2|12997.2|12972.1|12968.1|169275
1606283700000|2020-11-25 05:55:00|12972.5|12968.5|12987.8|12983.8|12988.8|12984.8|12970.4|12966.4|124275
1606284000000|2020-11-25 06:00:00|12988.1|12984.1|13004.3|13000.3|13005.5|13001.5|12988.1|12984.1|176775
1606284300000|2020-11-25 06:05:00|13004.7|13000.7|12999.7|12995.7|13013.2|13009.2|12999.5|12995.5|75300
1606284600000|2020-11-25 06:10:00|12998.8|12994.8|12978|12974|12999.7|12995.7|12968.1|12964.1|115350
1606284900000|2020-11-25 06:15:00|12979.3|12975.3|12981.9|12977.9|12989.3|12985.3|12973.2|12969.2|62325
1606285200000|2020-11-25 06:20:00|12982.1|12978.1|12989.8|12985.8|12992.5|12988.5|12976.1|12972.1|39600
1606285500000|2020-11-25 06:25:00|12990|12986|12987.7|12983.7|12995|12991|12984.2|12980.2|77625
1606285800000|2020-11-25 06:30:00|12987.1|12983.1|13003.9|12999.9|13009|13005|12987|12983|150750
1606286100000|2020-11-25 06:35:00|13004.9|13000.9|12998.9|12994.9|13008.9|13004.9|12995.4|12991.4|132675
1606286400000|2020-11-25 06:40:00|12998.7|12994.7|12994.7|12990.7|13001.7|12997.7|12989.4|12985.4|47100
1606286700000|2020-11-25 06:45:00|12994.2|12990.2|12986.3|12982.3|12999.1|12995.1|12985.9|12981.9|46575
1606287000000|2020-11-25 06:50:00|12987.1|12983.1|12981.9|12977.9|12990.1|12986.1|12970.2|12966.2|109725
1606287300000|2020-11-25 06:55:00|12981.8|12977.8|12979|12975|12988.5|12984.5|12972.3|12968.3|64650
1606287600000|2020-11-25 07:00:00|12979.1|12975.1|12993.3|12989.3|12997.1|12993.1|12979|12975|52500
1606287900000|2020-11-25 07:05:00|12993.4|12989.4|12998.4|12994.4|13003|12999|12991.9|12987.9|39900
1606288200000|2020-11-25 07:10:00|12998|12994|13024.3|13020.3|13028.7|13024.7|12993.8|12989.8|133200
1606288500000|2020-11-25 07:15:00|13024.5|13020.5|13023|13019|13026|13022|13012.8|13008.8|69075
1606288800000|2020-11-25 07:20:00|13022.8|13018.8|13019.8|13015.8|13035.3|13031.3|13019.8|13015.8|48675
1606289100000|2020-11-25 07:25:00|13019.5|13015.5|13026.8|13022.8|13032.3|13028.3|13011|13007|38400
1606289400000|2020-11-25 07:30:00|13027.1|13023.1|13022.6|13018.6|13027.4|13023.4|13015|13011|50475
1606289700000|2020-11-25 07:35:00|13021.7|13017.7|13039.5|13035.5|13039.9|13035.9|13019.6|13015.6|43050
1606290000000|2020-11-25 07:40:00|13039.6|13035.6|13039.2|13035.2|13045.8|13041.8|13034.8|13030.8|59925
1606290300000|2020-11-25 07:45:00|13040|13036|13009.4|13005.4|13041.2|13037.2|13009.4|13005.4|101025
1606290600000|2020-11-25 07:50:00|13009.8|13005.8|13021.3|13017.3|13023.4|13019.4|13002.3|12998.3|62175
1606290900000|2020-11-25 07:55:00|13021.6|13017.6|13016.1|13012.1|13026|13022|13010.7|13006.7|47925
1606291200000|2020-11-25 08:00:00|13018.4|13014.4|13026.8|13022.8|13031.3|13027.3|13010.3|13006.3|88650
1606291500000|2020-11-25 08:05:00|13027.3|13023.3|13031.1|13027.1|13033.3|13029.3|13025.9|13021.9|106200
1606291800000|2020-11-25 08:10:00|13030.8|13026.8|13014|13010|13030.8|13026.8|13006|13002|143475
1606292100000|2020-11-25 08:15:00|13012.7|13008.7|13011.4|13007.4|13024.5|13020.5|13009.7|13005.7|139800
1606292400000|2020-11-25 08:20:00|13012|13008|12956|12952|13012|13008|12956|12952|201525
1606292700000|2020-11-25 08:25:00|12955|12951|12925.9|12921.9|12962.5|12958.5|12925.9|12921.9|227925
1606293000000|2020-11-25 08:30:00|12927.8|12923.8|12905.2|12901.2|12927.8|12923.8|12900.4|12896.4|268725
1606293300000|2020-11-25 08:35:00|12904.3|12900.3|12869.7|12865.7|12904.8|12900.8|12868.1|12864.1|307950
1606293600000|2020-11-25 08:40:00|12870.5|12866.5|12863.2|12859.2|12884.8|12880.8|12859.7|12855.7|262800
1606293900000|2020-11-25 08:45:00|12862.9|12858.9|12884.9|12880.9|12889.5|12885.5|12856.1|12852.1|235050
1606294200000|2020-11-25 08:50:00|12884.2|12880.2|12871.3|12867.3|12884.2|12880.2|12866.7|12862.7|129450
1606294500000|2020-11-25 08:55:00|12871|12867|12886.5|12882.5|12892.3|12888.3|12871|12867|146850
1606294800000|2020-11-25 09:00:00|12887.3|12883.3|12874.9|12870.9|12906|12902|12872.9|12868.9|129675
1606295100000|2020-11-25 09:05:00|12875.4|12871.4|12881.8|12877.8|12889.9|12885.9|12873.1|12869.1|96450
1606295400000|2020-11-25 09:10:00|12882.3|12878.3|12876.4|12872.4|12882.8|12878.8|12863|12859|120150
1606295700000|2020-11-25 09:15:00|12876.6|12872.6|12878|12874|12879|12875|12855.1|12851.1|117225
1606296000000|2020-11-25 09:20:00|12877.4|12873.4|12867.9|12863.9|12886|12882|12866.6|12862.6|118200
1606296300000|2020-11-25 09:25:00|12868|12864|12871.6|12867.6|12878|12874|12867.5|12863.5|92850
1606296600000|2020-11-25 09:30:00|12871|12867|12843.5|12839.5|12871.8|12867.8|12842.2|12838.2|122400
1606296900000|2020-11-25 09:35:00|12842.1|12838.1|12844.6|12840.6|12849.9|12845.9|12835.2|12831.2|113925
1606297200000|2020-11-25 09:40:00|12844.8|12840.8|12847.3|12843.3|12848|12844|12839.3|12835.3|59325
1606297500000|2020-11-25 09:45:00|12849.1|12845.1|12850.9|12846.9|12861.7|12857.7|12849.1|12845.1|75375
1606297800000|2020-11-25 09:50:00|12851.1|12847.1|12845.6|12841.6|12851.5|12847.5|12840.9|12836.9|84900
1606298100000|2020-11-25 09:55:00|12845.4|12841.4|12847.5|12843.5|12848.5|12844.5|12844.9|12840.9|122475
1606298400000|2020-11-25 10:00:00|12849.4|12841.6|12884|12878.5|12891.5|12886|12849.4|12841.6|779
1606298700000|2020-11-25 10:05:00|12883.5|12877.5|12880|12873.5|12883.5|12877.5|12862|12855.5|293
1606299000000|2020-11-25 10:10:00|12879.9|12861.9|12885.1|12867.1|12885.7|12867.7|12879.9|12861.9|8677208
1606299300000|2020-11-25 10:15:00|12885.7|12867.7|12885.7|12867.7|12886.9|12868.9|12883.8|12865.8|0
1606299600000|2020-11-25 10:20:00|12885.4|12867.4|12884.4|12866.4|12886.3|12868.3|12883.2|12865.2|0
1606299900000|2020-11-25 10:25:00|12883.2|12865.2|12881.9|12863.9|12884.4|12866.4|12874.5|12856.5|0
1606300200000|2020-11-25 10:30:00|12882.6|12864.6|12881.3|12863.3|12884.4|12866.4|12880.1|12862.1|0
1606300500000|2020-11-25 10:35:00|12881|12863|12884.4|12866.4|12885|12867|12880.7|12862.7|0
1606300800000|2020-11-25 10:40:00|12879.3|12869.3|12879|12869|12880|12870|12879|12869|7
1606301100000|2020-11-25 10:45:00|12878.8|12868.8|12888.3|12878.3|12888.8|12878.8|12877|12867|17
1606301400000|2020-11-25 10:50:00|12888|12878|12876.5|12867.5|12888|12879.5|12875.8|12865.8|19
1606301700000|2020-11-25 10:55:00|12879|12868|12876|12868|12879|12871|12876|12867.5|13
1606302000000|2020-11-25 11:00:00|12879|12868.5|12875.5|12870|12879|12870.5|12875.5|12867.5|13
1606302300000|2020-11-25 11:05:00|12877|12870.5|12872|12866.5|12877|12870.5|12869.5|12862.5|54
1606302600000|2020-11-25 11:10:00|12871.5|12865.5|12876.5|12870.5|12877|12872|12869.5|12863.5|34
1606302900000|2020-11-25 11:15:00|12876|12871|12878.5|12873|12880|12873.5|12873.5|12868|65
1606303200000|2020-11-25 11:20:00|12878|12872|12881.5|12876|12883.5|12878|12878|12872|94
1606303500000|2020-11-25 11:25:00|12881|12875|12884|12878|12887.5|12882.5|12878.5|12873|125
1606303800000|2020-11-25 11:30:00|12883.5|12877.5|12887.5|12882|12888|12883|12883|12877.5|9
1606304100000|2020-11-25 11:35:00|12888.5|12882.5|12886|12880|12890|12884.5|12884|12879|58
1606304400000|2020-11-25 11:40:00|12885.5|12880.5|12901.5|12896|12901.5|12896|12883.5|12878|185
1606304700000|2020-11-25 11:45:00|12901|12895.5|12895.5|12890|12901.5|12896|12894.5|12889.5|57
1606305000000|2020-11-25 11:50:00|12895|12889.5|12896|12891.5|12898|12892.5|12894.5|12889|58
1606305300000|2020-11-25 11:55:00|12895.5|12890|12892|12886|12897|12891|12890.5|12885|52
1606305600000|2020-11-25 12:00:00|12893|12886.5|12898.5|12893|12899.5|12894|12893|12886|38
1606305900000|2020-11-25 12:05:00|12898|12891.5|12898.5|12893.5|12903.5|12898.5|12896|12891|80
1606306200000|2020-11-25 12:10:00|12900|12894.5|12899.5|12894|12904|12898.5|12897.5|12892.5|29
1606306500000|2020-11-25 12:15:00|12901|12894.5|12906|12900.5|12906|12900.5|12901|12894.5|21
1606306800000|2020-11-25 12:20:00|12905.5|12901|12897|12892|12906.5|12901|12897|12891.5|42
1606307100000|2020-11-25 12:25:00|12896|12890.5|12901.5|12896|12903|12897|12894|12888.5|66
1606307400000|2020-11-25 12:30:00|12900.5|12895.5|12907|12901.5|12907|12902|12897.5|12891.5|106
1606307700000|2020-11-25 12:35:00|12906.5|12901|12900|12895|12907.5|12902|12899.5|12894.5|19
1606308000000|2020-11-25 12:40:00|12901|12894.5|12894.5|12890|12901|12896|12894.5|12890|37
1606308300000|2020-11-25 12:45:00|12895|12889|12890|12885.5|12897|12891.5|12890|12885.5|39
1606308600000|2020-11-25 12:50:00|12890.5|12884|12889|12884.5|12893.5|12888.5|12886.5|12882|44
1606308900000|2020-11-25 12:55:00|12889.5|12885|12893.5|12888|12893.5|12888|12889|12883.5|14
1606309200000|2020-11-25 13:00:00|12894|12888.5|12899.5|12894.5|12900.5|12895.5|12892.5|12888|41
1606309500000|2020-11-25 13:05:00|12900|12893.5|12906|12900.5|12906|12900.5|12898.5|12893.5|32
1606309800000|2020-11-25 13:10:00|12906.5|12901|12902.5|12897|12907.5|12901.5|12902.5|12896.5|71
1606310100000|2020-11-25 13:15:00|12903|12897.5|12893|12887.5|12905|12899.5|12890.5|12885|54
1606310400000|2020-11-25 13:20:00|12892.5|12888|12896.5|12891|12897.5|12892|12892.5|12888|3
1606310700000|2020-11-25 13:25:00|12896|12890|12896.5|12890.5|12898.5|12894|12894|12888.5|24
1606311000000|2020-11-25 13:30:00|12897|12891.5|12906|12901|12908|12903.5|12893.5|12888.5|87
1606311300000|2020-11-25 13:35:00|12907|12902|12904.5|12899.5|12907|12902|12899|12893.5|12
1606311600000|2020-11-25 13:40:00|12905|12899|12903|12897|12906|12900.5|12900|12894.5|39
1606311900000|2020-11-25 13:45:00|12902.5|12896|12904|12898.5|12904|12898.5|12896.5|12890.5|12
1606312200000|2020-11-25 13:50:00|12903.5|12898|12901|12895|12905|12899.5|12896.5|12891.5|54
1606312500000|2020-11-25 13:55:00|12901.5|12896|12903|12897|12903|12897.5|12898|12893|22
1606312800000|2020-11-25 14:00:00|12903.5|12897.5|12902|12896|12905.5|12900|12900|12894.5|21
1606313100000|2020-11-25 14:05:00|12902.5|12895.5|12903.5|12898|12903.5|12898.5|12897.5|12892.5|39
1606313400000|2020-11-25 14:10:00|12903|12897|12905.5|12899.5|12907|12901|12902|12896.5|11
1606313700000|2020-11-25 14:15:00|12904.5|12899|12905|12900|12907|12901.5|12904.5|12898|20
1606314000000|2020-11-25 14:20:00|12904.5|12899|12904.5|12899|12908|12902.5|12903.5|12898|8
1606314300000|2020-11-25 14:25:00|12904|12898|12912|12906.5|12913.5|12908|12904|12898|48
1606314600000|2020-11-25 14:30:00|12912.5|12905|12905.5|12899.5|12921|12915.5|12901|12895|186
1606314900000|2020-11-25 14:35:00|12904.5|12898.5|12895.5|12890.5|12908.5|12903|12895.5|12890.5|56
1606315200000|2020-11-25 14:40:00|12896|12891|12901|12895.5|12902|12896.5|12893|12887.5|62
1606315500000|2020-11-25 14:45:00|12901.5|12896|12888|12882.5|12902.5|12897|12888|12882|65
1606315800000|2020-11-25 14:50:00|12887.5|12883|12888|12883|12893|12887.5|12887|12882|81
1606316100000|2020-11-25 14:55:00|12889.5|12883.5|12890.5|12886|12890.5|12886|12881.5|12876|110
1606316400000|2020-11-25 15:00:00|12890|12885.5|12878|12873|12891|12885.5|12878|12872.5|63
1606316700000|2020-11-25 15:05:00|12877.5|12872.5|12891.5|12886.5|12891.5|12887|12876|12871|73
1606317000000|2020-11-25 15:10:00|12891|12886|12913.5|12908|12913.5|12908.5|12890|12884.5|71
1606317300000|2020-11-25 15:15:00|12913|12908.5|12914|12909.5|12916|12911|12911|12904.5|64
1606317600000|2020-11-25 15:20:00|12915|12910|12923|12917|12923.5|12918.5|12912|12907|175
1606317900000|2020-11-25 15:25:00|12922|12917.5|12924.5|12919|12926.5|12921.5|12920|12914.5|89
1606318200000|2020-11-25 15:30:00|12925|12919.5|12928|12923|12930.5|12925|12922|12917|192
1606318500000|2020-11-25 15:35:00|12927.5|12922|12931|12925.5|12932|12927|12926|12920.5|85
1606318800000|2020-11-25 15:40:00|12930.5|12924.5|12933.5|12928|12940|12934.5|12928.5|12923.5|144
1606319100000|2020-11-25 15:45:00|12933|12927.5|12933.5|12928|12939.5|12934|12932|12926.5|335
1606319400000|2020-11-25 15:50:00|12933|12928.5|12930.5|12925.5|12935|12930|12930|12925.5|44
1606319700000|2020-11-25 15:55:00|12930|12926|12928|12923|12931.5|12926|12925.5|12920.5|80
1606320000000|2020-11-25 16:00:00|12928.5|12922.5|12937.5|12931.5|12938.5|12933.5|12927|12921.5|176
1606320300000|2020-11-25 16:05:00|12937|12929.5|12934.5|12929|12938|12933|12932.5|12927|77
1606320600000|2020-11-25 16:10:00|12935|12929.5|12931.5|12926|12935|12930|12928.5|12924|95
1606320900000|2020-11-25 16:15:00|12932.5|12926.5|12929.5|12924|12934.5|12930|12927.5|12922.5|144
1606321200000|2020-11-25 16:20:00|12930.5|12924.5|12935|12930|12936|12931|12930.5|12924.5|45
1606321500000|2020-11-25 16:25:00|12934.5|12928.5|12938.5|12933|12938.5|12933.5|12933|12927.5|57
1606321800000|2020-11-25 16:30:00|12938|12932|12934|12928.5|12938|12932.5|12933.5|12928.5|247
1606322100000|2020-11-25 16:35:00|12933.5|12929|12935|12930|12936|12930.5|12930|12925.5|55
1606322400000|2020-11-25 16:40:00|12934.5|12930.5|12929|12923.5|12936.5|12931.5|12927.5|12923|25
1606322700000|2020-11-25 16:45:00|12928.5|12923|12929.5|12924|12931|12925.5|12927|12921.5|103
1606323000000|2020-11-25 16:50:00|12929|12923|12926.5|12921.5|12929.5|12923.5|12925|12920|51
1606323300000|2020-11-25 16:55:00|12926|12922|12926|12920.5|12929.5|12924.5|12925|12920|46
1606323600000|2020-11-25 17:00:00|12926.5|12920|12922|12916|12926.5|12920|12919|12914.5|132
1606323900000|2020-11-25 17:05:00|12922.5|12917.5|12921|12916|12923.5|12918|12919|12914.5|537
1606324200000|2020-11-25 17:10:00|12920.5|12915|12919|12913.5|12921|12915.5|12915|12910|228
1606324500000|2020-11-25 17:15:00|12919.5|12914|12920.5|12915|12921|12915|12917|12912|21
1606324800000|2020-11-25 17:20:00|12920|12914|12918|12913|12921.5|12916|12918|12913|11
1606325100000|2020-11-25 17:25:00|12918.5|12913.5|12917|12912.5|12922|12916|12916.5|12911|16
1606325400000|2020-11-25 17:30:00|12916.5|12911.5|12919.5|12913.5|12921|12916|12916.5|12910.5|15
1606325700000|2020-11-25 17:35:00|12919|12912.5|12916|12910|12919.5|12914|12913.5|12908.5|140
1606326000000|2020-11-25 17:40:00|12915.5|12910.5|12920.5|12915|12921.5|12916.5|12915.5|12910|19
1606326300000|2020-11-25 17:45:00|12921|12916|12923.5|12918|12923.5|12918|12920|12915|10
1606326600000|2020-11-25 17:50:00|12923|12916|12927|12921.5|12927|12921.5|12919.5|12914|28
1606326900000|2020-11-25 17:55:00|12927.5|12922|12933|12927.5|12933.5|12928.5|12926|12921|29
1606327200000|2020-11-25 18:00:00|12933.5|12928|12934.5|12929.5|12937.5|12932.5|12933|12928|31
1606327500000|2020-11-25 18:05:00|12935|12930|12936.5|12931|12937.5|12933|12934.5|12930|15
1606327800000|2020-11-25 18:10:00|12937|12930|12934|12929|12937|12930.5|12931|12925.5|34
1606328100000|2020-11-25 18:15:00|12934.5|12927.5|12931.5|12927|12937|12932|12931.5|12926.5|26
1606328400000|2020-11-25 18:20:00|12932.5|12927.5|12934.5|12928.5|12935.5|12930|12930.5|12925|23
1606328700000|2020-11-25 18:25:00|12935.5|12929.5|12921.5|12916|12935.5|12930|12921.5|12916|44
1606329000000|2020-11-25 18:30:00|12921|12916.5|12930.5|12925|12931|12925|12919.5|12914|25
1606329300000|2020-11-25 18:35:00|12931|12925.5|12933.5|12928.5|12933.5|12928.5|12930|12924.5|22
1606329600000|2020-11-25 18:40:00|12933|12927.5|12931|12926.5|12933|12927.5|12929|12923.5|23
1606329900000|2020-11-25 18:45:00|12930.5|12925.5|12934|12928.5|12934|12929|12927.5|12922.5|33
1606330200000|2020-11-25 18:50:00|12933.5|12929|12935.5|12929.5|12937|12931.5|12933|12927.5|20
1606330500000|2020-11-25 18:55:00|12935|12929|12936.5|12926.5|12938|12933|12930.5|12925|57
1606330800000|2020-11-25 19:00:00|12936.3|12926.3|12931.5|12925|12937.5|12927.5|12931|12925|19
1606331100000|2020-11-25 19:05:00|12932|12922.5|12928.5|12922|12933|12926.5|12925.5|12920|15
1606331400000|2020-11-25 19:10:00|12928|12922.5|12924.5|12918.5|12928.5|12923|12921|12916|28
1606331700000|2020-11-25 19:15:00|12924|12919|12924.5|12919.5|12931|12925.5|12924|12919|26
1606332000000|2020-11-25 19:20:00|12926|12920.5|12925|12919.5|12928|12922|12921.5|12916.5|29
1606332300000|2020-11-25 19:25:00|12924.5|12919|12927.5|12922|12929.5|12924|12923.5|12918|17
1606332600000|2020-11-25 19:30:00|12928|12923|12919|12913.5|12929.5|12924|12916|12911|126
1606332900000|2020-11-25 19:35:00|12918|12913|12912|12906.5|12921|12915.5|12911|12905.5|109
1606333200000|2020-11-25 19:40:00|12912.5|12907|12911.5|12906|12916.5|12911|12909|12904.5|52
1606333500000|2020-11-25 19:45:00|12912.5|12906.5|12913.5|12908|12919.5|12914|12912|12906.5|37
1606333800000|2020-11-25 19:50:00|12914|12907.5|12918.5|12913|12918.5|12913|12911.5|12906|16
1606334100000|2020-11-25 19:55:00|12919.5|12913.5|12914.5|12909.5|12923|12918.5|12914.5|12909.5|86
1606334400000|2020-11-25 20:00:00|12914|12908.5|12918|12912.5|12920.5|12915|12909.5|12904.5|78
1606334700000|2020-11-25 20:05:00|12918.5|12913|12919|12913|12919.5|12914.5|12917|12912|11
1606335000000|2020-11-25 20:10:00|12918.5|12912.5|12918.5|12914|12926|12920.5|12918|12912.5|83
1606335300000|2020-11-25 20:15:00|12918|12913|12916|12910.5|12918.5|12913|12914|12909.5|21
1606335600000|2020-11-25 20:20:00|12916.5|12911|12914.5|12909|12916.5|12911|12911.5|12906|22
1606335900000|2020-11-25 20:25:00|12914|12909.5|12919|12913.5|12921.5|12916|12914|12909.5|24
1606336200000|2020-11-25 20:30:00|12918.5|12914|12920.5|12915.5|12922|12916.5|12918.5|12913.5|11
1606336500000|2020-11-25 20:35:00|12920|12915|12915|12909.5|12920.5|12915|12915|12909.5|23
1606336800000|2020-11-25 20:40:00|12915.5|12910|12915|12909.5|12919|12913.5|12914|12909.5|30
1606337100000|2020-11-25 20:45:00|12914.5|12910|12917.5|12912.5|12918.5|12913|12914.5|12910|14
1606337400000|2020-11-25 20:50:00|12916|12912|12923|12918|12924|12919|12916|12911|126
1606337700000|2020-11-25 20:55:00|12922.5|12918.5|12916.5|12910.5|12922.5|12918.5|12915|12910.5|105
1606338000000|2020-11-25 21:00:00|12914.5|12909.5|12916.5|12911.5|12917|12912|12914|12909.5|26
1606338300000|2020-11-25 21:05:00|12916|12912|12917|12912|12917|12912.5|12916|12911.5|1
1606338600000|2020-11-25 21:10:00|12916.5|12912.5|12928|12910|12928|12915|12916.5|12909.4|8764412
1606338900000|2020-11-25 21:15:00|12928.1|12910.1|12927.7|12909.7|12928.5|12910.5|12927.3|12909.3|0
1606339200000|2020-11-25 21:20:00|12927.6|12909.6|12928.6|12910.6|12929.3|12911.3|12925.4|12907.4|0
1606339500000|2020-11-25 21:25:00|12928.5|12910.5|12927.5|12909.5|12928.8|12910.8|12927.5|12909.5|0
1606339800000|2020-11-25 21:30:00|12928.1|12910.1|12929.7|12911.7|12931.6|12913.6|12926|12908|0
1606340100000|2020-11-25 21:35:00|12930.3|12912.3|12929.1|12911.1|12932.2|12914.2|12928.5|12910.5|0
1606340400000|2020-11-25 21:40:00|12928.5|12910.5|12927.2|12909.2|12929.1|12911.1|12926.6|12908.6|0
1606340700000|2020-11-25 21:45:00|12927.8|12909.8|12929.1|12911.1|12929.7|12911.7|12926|12908|0
1606341000000|2020-11-25 21:50:00|12929.7|12911.7|12932.2|12914.2|12932.8|12914.8|12929.1|12911.1|0
1606341300000|2020-11-25 21:55:00|12931.6|12913.6|12930.8|12912.8|12933.5|12915.5|12929.1|12911.1|0
1606341600000|2020-11-25 22:00:00|12930.7|12912.7|12932.2|12914.2|12932.3|12914.3|12929.5|12911.5|0
1606341900000|2020-11-25 22:05:00|12932.3|12914.3|12931.8|12913.8|12932.3|12914.3|12931.4|12913.4|0
1606342200000|2020-11-25 22:10:00|12932.1|12914.1|12931.8|12913.8|12932.1|12914.1|12931.7|12913.7|0
1606342500000|2020-11-25 22:15:00|12931.7|12913.7|12932|12914|12932|12914|12931.4|12913.4|0
1606342800000|2020-11-25 22:20:00|12931.8|12913.8|12932.2|12914.2|12932.2|12914.2|12931.6|12913.6|0
1606343100000|2020-11-25 22:25:00|12931.6|12913.6|12935|12917|12935.1|12917.1|12931.6|12913.6|0
1606343400000|2020-11-25 22:30:00|12935.1|12917.1|12933.9|12915.9|12935.4|12917.4|12933.9|12915.9|0
1606343700000|2020-11-25 22:35:00|12934|12916|12934.6|12916.6|12934.6|12916.6|12933.4|12915.4|0
1606344000000|2020-11-25 22:40:00|12934.5|12916.5|12934.5|12916.5|12934.7|12916.7|12934.5|12916.5|0
1606344300000|2020-11-25 22:45:00|12934.9|12916.9|12934.9|12916.9|12934.9|12916.9|12934.6|12916.6|0
1606344600000|2020-11-25 22:50:00|12935.1|12917.1|12934.9|12916.9|12935.1|12917.1|12934.8|12916.8|0
1606344900000|2020-11-25 22:55:00|12934.8|12916.8|12934.7|12916.7|12934.8|12916.8|12934.1|12916.1|0
1606345200000|2020-11-25 23:00:00|12937.2|12919.2|12933.1|12915.1|12941.6|12923.6|12932.8|12914.8|0
1606345500000|2020-11-25 23:05:00|12933.4|12915.4|12934.1|12916.1|12935.3|12917.3|12932.8|12914.8|0
1606345800000|2020-11-25 23:10:00|12934.4|12916.4|12938.1|12920.1|12939.1|12921.1|12934.4|12916.4|0
1606346100000|2020-11-25 23:15:00|12937.8|12919.8|12936.2|12918.2|12938.4|12920.4|12934.4|12916.4|0
1606346400000|2020-11-25 23:20:00|12936.6|12918.6|12937.3|12919.3|12939.1|12921.1|12935.3|12917.3|0
1606346700000|2020-11-25 23:25:00|12936.6|12918.6|12936.6|12918.6|12937.3|12919.3|12936|12918|0
1606347000000|2020-11-25 23:30:00|12937.9|12919.9|12933.4|12915.4|12938.5|12920.5|12932.8|12914.8|0
1606347300000|2020-11-25 23:35:00|12934.1|12916.1|12937.8|12919.8|12937.8|12919.8|12934.1|12916.1|0
1606347600000|2020-11-25 23:40:00|12937.2|12919.2|12937.2|12919.2|12938.1|12920.1|12936|12918|0
1606347900000|2020-11-25 23:45:00|12936.9|12918.9|12934.4|12916.4|12937.2|12919.2|12933.5|12915.5|0
1606348200000|2020-11-25 23:50:00|12934.7|12916.7|12936|12918|12937.2|12919.2|12934.1|12916.1|0
1606348500000|2020-11-25 23:55:00|12935.3|12917.3|12936.6|12918.6|12936.6|12918.6|12934.1|12916.1|0
1606348800000|2020-11-26 00:00:00|12936|12918|12934.1|12916.1|12936.6|12918.6|12933.8|12915.8|0
1606349100000|2020-11-26 00:05:00|12934.4|12916.4|12930.6|12912.6|12935.3|12917.3|12929.1|12911.1|0
1606349400000|2020-11-26 00:10:00|12930.3|12912.3|12924.9|12906.9|12931|12913|12923.9|12905.9|0
1606349700000|2020-11-26 00:15:00|12924.2|12906.2|12922.4|12904.4|12925.2|12907.2|12918|12900|0
1606350000000|2020-11-26 00:20:00|12923|12905|12929.3|12911.3|12929.3|12911.3|12923|12905|0
1606350300000|2020-11-26 00:25:00|12928.6|12910.6|12931.8|12913.8|12933.3|12915.3|12928.6|12910.6|0
1606350600000|2020-11-26 00:30:00|12931.4|12913.4|12931.8|12913.8|12933.3|12915.3|12929.9|12911.9|0
1606350900000|2020-11-26 00:35:00|12932.1|12914.1|12933.6|12915.6|12938|12920|12931.8|12913.8|0
1606351200000|2020-11-26 00:40:00|12933|12915|12938.6|12920.6|12939.3|12921.3|12933|12915|0
1606351500000|2020-11-26 00:45:00|12938.9|12920.9|12935.5|12917.5|12939.9|12921.9|12934.9|12916.9|0
1606351800000|2020-11-26 00:50:00|12935.8|12917.8|12933|12915|12936.1|12918.1|12933|12915|0
1606352100000|2020-11-26 00:55:00|12933.6|12915.6|12932.4|12914.4|12934.3|12916.3|12932.4|12914.4|0
1606352400000|2020-11-26 01:00:00|12931.8|12913.8|12935.5|12925.5|12940.5|12934.5|12919.8|12909.8|206
1606352700000|2020-11-26 01:05:00|12935|12926|12923.5|12916.5|12935|12926.5|12922.5|12915|178
1606353000000|2020-11-26 01:10:00|12923|12917.5|12926.5|12919.5|12928.5|12923|12922|12916.5|63
1606353300000|2020-11-26 01:15:00|12926|12920|12920.5|12914.5|12926|12920.5|12914.5|12909.5|176
1606353600000|2020-11-26 01:20:00|12922.5|12915|12923.5|12917|12925|12919|12918.5|12913|91
1606353900000|2020-11-26 01:25:00|12922.5|12918|12928.5|12923.5|12929|12924|12922.5|12918|66
1606354200000|2020-11-26 01:30:00|12928|12922.5|12924.5|12918|12932|12927|12916|12910.5|149
1606354500000|2020-11-26 01:35:00|12924|12918.5|12933.5|12927.5|12936.5|12930.5|12922.5|12917|182
1606354800000|2020-11-26 01:40:00|12934|12928|12930|12923.5|12939.5|12933|12929.5|12923.5|103
1606355100000|2020-11-26 01:45:00|12929.5|12924|12934|12928.5|12939.5|12933.5|12929.5|12923|111
1606355400000|2020-11-26 01:50:00|12935|12929|12939.5|12934|12942|12936.5|12932.5|12927|186
1606355700000|2020-11-26 01:55:00|12939|12934.5|12942|12937|12943|12937.5|12934|12929|136
1606356000000|2020-11-26 02:00:00|12942.5|12937.5|12942|12936.5|12945.5|12940.5|12939|12933|180
1606356300000|2020-11-26 02:05:00|12942.5|12936|12942.5|12937|12946.5|12941|12939|12933|94
1606356600000|2020-11-26 02:10:00|12942|12936.5|12934|12928.5|12942|12936.5|12934|12928.5|127
1606356900000|2020-11-26 02:15:00|12934.5|12929|12937.5|12931.5|12940|12935.5|12934.5|12928|104
1606357200000|2020-11-26 02:20:00|12938.5|12932|12934.5|12929.5|12940|12935|12934|12929|161
1606357500000|2020-11-26 02:25:00|12935|12930|12937|12931.5|12937|12931.5|12931|12925.5|88
1606357800000|2020-11-26 02:30:00|12936.5|12932|12946|12940.5|12948|12942.5|12936.5|12932|299
1606358100000|2020-11-26 02:35:00|12946.5|12941|12941.5|12936.5|12948|12942.5|12940|12934.5|109
1606358400000|2020-11-26 02:40:00|12943|12937|12940|12934.5|12943|12938|12936|12931|139
1606358700000|2020-11-26 02:45:00|12939.5|12934|12940.5|12935|12942|12936.5|12935.5|12930|106
1606359000000|2020-11-26 02:50:00|12941|12935.5|12932.5|12927.5|12941|12936|12932.5|12927|71
1606359300000|2020-11-26 02:55:00|12933.5|12928.5|12937|12932|12940|12934.5|12932.5|12927.5|47
1606359600000|2020-11-26 03:00:00|12938|12932.5|12938|12932.5|12940|12934.5|12934.5|12929.5|48
1606359900000|2020-11-26 03:05:00|12938.5|12933|12941|12935.5|12941|12935.5|12936.5|12931.5|70
1606360200000|2020-11-26 03:10:00|12941.5|12936|12949|12943.5|12949|12943.5|12939|12934.5|152
1606360500000|2020-11-26 03:15:00|12948.5|12944|12938|12933|12949|12944.5|12936.5|12931.5|253
1606360800000|2020-11-26 03:20:00|12937.5|12933.5|12936|12931|12938|12933.5|12934.5|12929.5|54
1606361100000|2020-11-26 03:25:00|12936.5|12931.5|12936.5|12931.5|12940|12935.5|12935|12929.5|81
1606361400000|2020-11-26 03:30:00|12936|12930.5|12931.5|12925|12940.5|12936|12931|12925|452
1606361700000|2020-11-26 03:35:00|12931|12924|12941.5|12936.5|12942.5|12938|12925.5|12919.5|434
1606362000000|2020-11-26 03:40:00|12941|12937|12944|12938.5|12946|12941|12941|12936.5|396
1606362300000|2020-11-26 03:45:00|12942|12935|12867.6|12863.6|12942|12935|12864.5|12860.5|344717
1606362600000|2020-11-26 03:50:00|12867.5|12863.5|12856.2|12852.2|12867.5|12863.5|12846.7|12842.7|225525
1606362900000|2020-11-26 03:55:00|12854.2|12850.2|12872.7|12868.7|12873.8|12869.8|12851.1|12847.1|117225
1606363200000|2020-11-26 04:00:00|12873.3|12869.3|12882.5|12878.5|12889|12885|12873.3|12869.3|220275
1606363500000|2020-11-26 04:05:00|12882.8|12878.8|12854.9|12850.9|12883|12879|12852.9|12848.9|134175
1606363800000|2020-11-26 04:10:00|12853.4|12849.4|12837.4|12833.4|12856.5|12852.5|12827.6|12823.6|135600
1606364100000|2020-11-26 04:15:00|12836.7|12832.7|12820.7|12816.7|12844.7|12840.7|12812.8|12808.8|147450
1606364400000|2020-11-26 04:20:00|12821|12817|12825.2|12821.2|12831.3|12827.3|12813|12809|108300
1606364700000|2020-11-26 04:25:00|12824.6|12820.6|12821|12817|12835.7|12831.7|12821|12817|102675
1606365000000|2020-11-26 04:30:00|12819.8|12815.8|12814.5|12810.5|12819.8|12815.8|12796.2|12792.2|185025
1606365300000|2020-11-26 04:35:00|12814|12810|12810.8|12806.8|12815.5|12811.5|12804.3|12800.3|75825
1606365600000|2020-11-26 04:40:00|12811.6|12807.6|12821.8|12817.8|12824.9|12820.9|12809.1|12805.1|81375
1606365900000|2020-11-26 04:45:00|12822.4|12818.4|12842.7|12838.7|12852.1|12848.1|12822.4|12818.4|111825
1606366200000|2020-11-26 04:50:00|12842.2|12838.2|12838.9|12834.9|12842.8|12838.8|12828.6|12824.6|97575
1606366500000|2020-11-26 04:55:00|12839|12835|12825.3|12821.3|12845|12841|12825.3|12821.3|67725
1606366800000|2020-11-26 05:00:00|12825.2|12821.2|12836.2|12832.2|12837.5|12833.5|12816.3|12812.3|84300
1606367100000|2020-11-26 05:05:00|12836.7|12832.7|12846.4|12842.4|12847|12843|12830.8|12826.8|84150
1606367400000|2020-11-26 05:10:00|12847.9|12843.9|12852.7|12848.7|12854.5|12850.5|12837.4|12833.4|74625
1606367700000|2020-11-26 05:15:00|12852.5|12848.5|12851.4|12847.4|12864.4|12860.4|12842.2|12838.2|128700
1606368000000|2020-11-26 05:20:00|12851|12847|12857.9|12853.9|12860.5|12856.5|12849.2|12845.2|79275
1606368300000|2020-11-26 05:25:00|12857.6|12853.6|12841.1|12837.1|12857.6|12853.6|12837.1|12833.1|88125
1606368600000|2020-11-26 05:30:00|12840.5|12836.5|12845.9|12841.9|12851.4|12847.4|12839.2|12835.2|135450
1606368900000|2020-11-26 05:35:00|12846.1|12842.1|12848.2|12844.2|12858|12854|12844.1|12840.1|103275
1606369200000|2020-11-26 05:40:00|12848.5|12844.5|12840.8|12836.8|12851.3|12847.3|12840.3|12836.3|57750
1606369500000|2020-11-26 05:45:00|12840.6|12836.6|12836.1|12832.1|12845.4|12841.4|12833|12829|61800
1606369800000|2020-11-26 05:50:00|12836.3|12832.3|12843.5|12839.5|12846.1|12842.1|12832.4|12828.4|57375
1606370100000|2020-11-26 05:55:00|12844|12840|12847.7|12843.7|12854.2|12850.2|12844|12840|74850
1606370400000|2020-11-26 06:00:00|12848|12844|12846.4|12842.4|12852.6|12848.6|12842.9|12838.9|127500
1606370700000|2020-11-26 06:05:00|12846.5|12842.5|12837.2|12833.2|12851.1|12847.1|12832|12828|108150
1606371000000|2020-11-26 06:10:00|12837|12833|12845.8|12841.8|12849|12845|12835.3|12831.3|63600
1606371300000|2020-11-26 06:15:00|12845.9|12841.9|12843.2|12839.2|12848|12844|12838.5|12834.5|77775
1606371600000|2020-11-26 06:20:00|12843.1|12839.1|12827.3|12823.3|12843.2|12839.2|12821.9|12817.9|99300
1606371900000|2020-11-26 06:25:00|12827.4|12823.4|12835.8|12831.8|12836.5|12832.5|12821.5|12817.5|68850
1606372200000|2020-11-26 06:30:00|12835.6|12831.6|12813.4|12809.4|12835.8|12831.8|12812.2|12808.2|117600
1606372500000|2020-11-26 06:35:00|12815.2|12811.2|12804.1|12800.1|12816.6|12812.6|12798.8|12794.8|139425
1606372800000|2020-11-26 06:40:00|12804|12800|12806.8|12802.8|12817.3|12813.3|12800.7|12796.7|110475
1606373100000|2020-11-26 06:45:00|12805|12801|12818.6|12814.6|12827.2|12823.2|12802.9|12798.9|90000
1606373400000|2020-11-26 06:50:00|12818.2|12814.2|12811.3|12807.3|12818.5|12814.5|12809.5|12805.5|41925
1606373700000|2020-11-26 06:55:00|12811.2|12807.2|12825.2|12821.2|12828.5|12824.5|12808.7|12804.7|96975
1606374000000|2020-11-26 07:00:00|12825.5|12821.5|12823.5|12819.5|12827.6|12823.6|12812.7|12808.7|97425
1606374300000|2020-11-26 07:05:00|12824.3|12820.3|12837.4|12833.4|12845.6|12841.6|12819.8|12815.8|113775
1606374600000|2020-11-26 07:10:00|12838.3|12834.3|12850.5|12846.5|12860.8|12856.8|12836.7|12832.7|202725
1606374900000|2020-11-26 07:15:00|12850.6|12846.6|12876.1|12872.1|12882.6|12878.6|12849|12845|210525
1606375200000|2020-11-26 07:20:00|12876.9|12872.9|12885.6|12881.6|12892.1|12888.1|12875.3|12871.3|163200
1606375500000|2020-11-26 07:25:00|12886.7|12882.7|12908.8|12904.8|12912.3|12908.3|12880.3|12876.3|293100
1606375800000|2020-11-26 07:30:00|12909.1|12905.1|12915.8|12911.8|12927.9|12923.9|12897.4|12893.4|283800
1606376100000|2020-11-26 07:35:00|12915.1|12911.1|12894.5|12890.5|12915.8|12911.8|12891.5|12887.5|163350
1606376400000|2020-11-26 07:40:00|12894.4|12890.4|12905.5|12901.5|12913.1|12909.1|12894.1|12890.1|79275
1606376700000|2020-11-26 07:45:00|12905.3|12901.3|12913.4|12909.4|12914.6|12910.6|12894.5|12890.5|94125
1606377000000|2020-11-26 07:50:00|12913.5|12909.5|12907.7|12903.7|12913.5|12909.5|12902.1|12898.1|64125
1606377300000|2020-11-26 07:55:00|12909.6|12905.6|12913.8|12909.8|12925.8|12921.8|12909.3|12905.3|147450
1606377600000|2020-11-26 08:00:00|12915.1|12911.1|12897.2|12893.2|12919.4|12915.4|12889.6|12885.6|108225
1606377900000|2020-11-26 08:05:00|12897.5|12893.5|12916.3|12912.3|12916.3|12912.3|12893.8|12889.8|60525
1606378200000|2020-11-26 08:10:00|12916.4|12912.4|12908|12904|12921.7|12917.7|12906.1|12902.1|97650
1606378500000|2020-11-26 08:15:00|12907.1|12903.1|12893.7|12889.7|12907.1|12903.1|12884.5|12880.5|108300
1606378800000|2020-11-26 08:20:00|12894.6|12890.6|12866.4|12862.4|12895.9|12891.9|12866.4|12862.4|132675
1606379100000|2020-11-26 08:25:00|12867.1|12863.1|12888.4|12884.4|12888.9|12884.9|12866.1|12862.1|95625
1606379400000|2020-11-26 08:30:00|12888.1|12884.1|12905.4|12901.4|12905.9|12901.9|12885.8|12881.8|161475
1606379700000|2020-11-26 08:35:00|12907.2|12903.2|12918.6|12914.6|12923.3|12919.3|12906.9|12902.9|117900
1606380000000|2020-11-26 08:40:00|12920.2|12916.2|12941.8|12937.8|12946.7|12942.7|12910.8|12906.8|290250
1606380300000|2020-11-26 08:45:00|12942.6|12938.6|12937.3|12933.3|12948.9|12944.9|12934.1|12930.1|177450
1606380600000|2020-11-26 08:50:00|12936.6|12932.6|12931.8|12927.8|12944.1|12940.1|12924.7|12920.7|135375
1606380900000|2020-11-26 08:55:00|12932.3|12928.3|12917.3|12913.3|12932.3|12928.3|12909.7|12905.7|86400
1606381200000|2020-11-26 09:00:00|12917.1|12913.1|12924.6|12920.6|12926.1|12922.1|12902.6|12898.6|82575
1606381500000|2020-11-26 09:05:00|12924.2|12920.2|12932.1|12928.1|12940.7|12936.7|12922.9|12918.9|79650
1606381800000|2020-11-26 09:10:00|12931.1|12927.1|12940.1|12936.1|12944.2|12940.2|12930.1|12926.1|118200
1606382100000|2020-11-26 09:15:00|12939.9|12935.9|12926.8|12922.8|12939.9|12935.9|12918.7|12914.7|73800
1606382400000|2020-11-26 09:20:00|12926.6|12922.6|12920.9|12916.9|12927|12923|12917|12913|54675
1606382700000|2020-11-26 09:25:00|12921|12917|12913.3|12909.3|12921.4|12917.4|12909.8|12905.8|81450
1606383000000|2020-11-26 09:30:00|12912.8|12908.8|12966|12962|12966|12962|12912.8|12908.8|271125
1606383300000|2020-11-26 09:35:00|12966.6|12962.6|12978.1|12974.1|12979.1|12975.1|12962.3|12958.3|330375
1606383600000|2020-11-26 09:40:00|12978.2|12974.2|12976.4|12972.4|12984.5|12980.5|12974.8|12970.8|312900
1606383900000|2020-11-26 09:45:00|12976.3|12972.3|12985.2|12981.2|12986.1|12982.1|12973.1|12969.1|332100
1606384200000|2020-11-26 09:50:00|12985.1|12981.1|12996|12992|12997|12993|12985.1|12981.1|294075
1606384500000|2020-11-26 09:55:00|12996.1|12992.1|13002.1|12998.1|13010.2|13006.2|12996.1|12992.1|409650
1606384800000|2020-11-26 10:00:00|13003.5|12996.8|13011.5|13006.5|13023|13017|13003.5|12996.8|534
1606385100000|2020-11-26 10:05:00|13011|13007|13009.5|13003.5|13013.5|13008.5|13004.5|13000|291
1606385400000|2020-11-26 10:10:00|13016.5|12998.5|13014.4|12996.4|13017.8|12999.8|13013.9|12995.9|10179627
1606385700000|2020-11-26 10:15:00|13013.8|12995.8|13014.4|12996.4|13016.3|12998.3|13013.8|12995.8|0
1606386000000|2020-11-26 10:20:00|13013.8|12995.8|13014.4|12996.4|13015.7|12997.7|13013.8|12995.8|0
1606386300000|2020-11-26 10:25:00|13014.7|12996.7|13013.2|12995.2|13014.7|12996.7|13012.5|12994.5|0
1606386600000|2020-11-26 10:30:00|13012.5|12994.5|13012.5|12994.5|13013.2|12995.2|13012.5|12994.5|0
1606386900000|2020-11-26 10:35:00|13012.8|12994.8|13011.9|12993.9|13013.8|12995.8|13011.9|12993.9|0
1606387200000|2020-11-26 10:40:00|12997|12987|13006|12996|13007.8|12997.8|12997|12987|19
1606387500000|2020-11-26 10:45:00|13005.8|12995.8|13004|12996|13006.5|12996.5|13004|12995.8|0
1606387800000|2020-11-26 10:50:00|13002.5|12995|13000|12994|13004|12998|12998|12993|84
1606388100000|2020-11-26 10:55:00|12998.5|12994.5|13002|12996.5|13004.5|12998.5|12998.5|12994.5|85
1606388400000|2020-11-26 11:00:00|13001.5|12996|13002.5|12997|13003.5|12998|13000.5|12995.5|57
1606388700000|2020-11-26 11:05:00|13003.5|12997.5|13004.5|12998.5|13006|13001|13001.5|12997|72
1606389000000|2020-11-26 11:10:00|13004|12999|13005.5|12999.5|13005.5|12999.5|13001.5|12997|40
1606389300000|2020-11-26 11:15:00|13005|12999|13004.5|12999|13005.5|13000|13002.5|12997.5|53
1606389600000|2020-11-26 11:20:00|13004|12999.5|13004|12999|13007|13001.5|13003.5|12998.5|45
1606389900000|2020-11-26 11:25:00|13003.5|12998.5|13004.5|12999.5|13006.5|13001|13002|12997.5|86
1606390200000|2020-11-26 11:30:00|13004|12998.5|13005.5|13000|13007|13001.5|13003|12998|72
1606390500000|2020-11-26 11:35:00|13006|13001|13008|13002|13008|13003|13006|13000.5|20
1606390800000|2020-11-26 11:40:00|13007.5|13002.5|13007|13001.5|13007.5|13002.5|13004|12998|5
1606391100000|2020-11-26 11:45:00|13006.5|13001|13007|13001|13007.5|13001.5|13004.5|12999.5|7
1606391400000|2020-11-26 11:50:00|13006.5|13001.5|13006|13000|13008.5|13003|13003.5|12998|14
1606391700000|2020-11-26 11:55:00|13005.5|13000.5|13005.5|12999.5|13007.5|13001.5|13001.5|12997|35
1606392000000|2020-11-26 12:00:00|13005|13000|13001|12996.5|13006|13000.5|13000.5|12995.5|80
1606392300000|2020-11-26 12:05:00|13001.5|12996|13005|13000|13005|13000|12999|12994.5|45
1606392600000|2020-11-26 12:10:00|13004.5|12999.5|13002.5|12997|13005.5|13000|13002.5|12997|17
1606392900000|2020-11-26 12:15:00|13002|12996|13002.5|12997|13004|12998.5|13001|12996|0
1606393200000|2020-11-26 12:20:00|13003|12997.5|13007.5|13002|13008.5|13004|13001|12996|127
1606393500000|2020-11-26 12:25:00|13007|13002.5|13003.5|12998.5|13007|13002.5|13002.5|12998|54
1606393800000|2020-11-26 12:30:00|13003|12999|13002.5|12996.5|13003.5|12999|13001|12995.5|40
1606394100000|2020-11-26 12:35:00|13002|12997|13002|12996.5|13004|12998.5|13001|12995.5|9
1606394400000|2020-11-26 12:40:00|13003|12997|13001|12996|13004|12998.5|12999.5|12994.5|45
1606394700000|2020-11-26 12:45:00|13001.5|12996.5|13000|12994.5|13002|12997|12999|12994|30
1606395000000|2020-11-26 12:50:00|12999.5|12995|12998.5|12994|13000|12995|12998|12993.5|20
1606395300000|2020-11-26 12:55:00|12998|12993.5|12997|12992.5|13000|12993.5|12996.5|12992|64
1606395600000|2020-11-26 13:00:00|12997.5|12993|12998|12993|13000|12994.5|12997|12992.5|38
1606395900000|2020-11-26 13:05:00|12997.5|12992.5|12992.5|12987|12997.5|12992.5|12991|12986.5|105
1606396200000|2020-11-26 13:10:00|12992|12986.5|12991.5|12986.5|12992.5|12987|12985.5|12980.5|50
1606396500000|2020-11-26 13:15:00|12990.5|12986|12986|12981|12994|12988.5|12986|12981|30
1606396800000|2020-11-26 13:20:00|12986.5|12980.5|12989.5|12984.5|12989.5|12984.5|12986.5|12980.5|20
1606397100000|2020-11-26 13:25:00|12989|12984|12987|12982|12991|12985.5|12987|12981.5|55
1606397400000|2020-11-26 13:30:00|12987.5|12981.5|12985.5|12980|12988.5|12983.5|12985|12980|40
1606397700000|2020-11-26 13:35:00|12985|12979.5|12988.5|12983|12989|12983.5|12983.5|12978.5|33
1606398000000|2020-11-26 13:40:00|12989|12983.5|12986|12981|12991.5|12986|12985.5|12980.5|94
1606398300000|2020-11-26 13:45:00|12985.5|12979.5|12987.5|12982|12989.5|12984.5|12984.5|12979.5|27
1606398600000|2020-11-26 13:50:00|12988.5|12982.5|12986.5|12981|12988.5|12983.5|12985.5|12981|10
1606398900000|2020-11-26 13:55:00|12986|12982|12983.5|12978.5|12987.5|12982|12982.5|12978|19
1606399200000|2020-11-26 14:00:00|12984.5|12979|12982|12977.5|12984.5|12979.5|12977|12971.5|213
1606399500000|2020-11-26 14:05:00|12981.5|12977|12984.5|12979|12987|12982.5|12981.5|12977|43
1606399800000|2020-11-26 14:10:00|12983.5|12979.5|12986.5|12981.5|12986.5|12982|12981|12975.5|28
1606400100000|2020-11-26 14:15:00|12987.5|12982|12985|12979|12988|12983|12983|12977.5|41
1606400400000|2020-11-26 14:20:00|12986|12979.5|12989.5|12984|12989.5|12984.5|12982.5|12977|47
1606400700000|2020-11-26 14:25:00|12989|12983.5|12986.5|12981|12990|12985.5|12985.5|12980|49
1606401000000|2020-11-26 14:30:00|12986|12982|12987|12981.5|12990.5|12985.5|12986|12980.5|43
1606401300000|2020-11-26 14:35:00|12986.5|12982|12987|12981.5|12990.5|12985|12986.5|12981.5|41
1606401600000|2020-11-26 14:40:00|12986.5|12980.5|12984.5|12979|12987|12981.5|12983|12978|51
1606401900000|2020-11-26 14:45:00|12984|12978.5|12983|12977|12984|12978.5|12980.5|12975|51
1606402200000|2020-11-26 14:50:00|12982|12976.5|12981|12976|12983|12978|12979.5|12974.5|27
1606402500000|2020-11-26 14:55:00|12980.5|12975.5|12981|12976|12983|12978|12979|12974.5|41
1606402800000|2020-11-26 15:00:00|12982|12976.5|12980|12975.5|12982|12977|12979|12974.5|48
1606403100000|2020-11-26 15:05:00|12981|12976|12980|12974.5|12981.5|12976.5|12978.5|12973.5|40
1606403400000|2020-11-26 15:10:00|12979|12975|12980.5|12975.5|12985.5|12981|12979|12973.5|54
1606403700000|2020-11-26 15:15:00|12980|12975|12978.5|12973|12981.5|12977|12978|12973|44
1606404000000|2020-11-26 15:20:00|12979|12973.5|12982|12976.5|12982|12976.5|12976.5|12971.5|31
1606404300000|2020-11-26 15:25:00|12981.5|12976|12978|12972.5|12982|12976|12977|12971.5|29
1606404600000|2020-11-26 15:30:00|12977.5|12973|12978|12972|12978|12973.5|12974|12969|23
1606404900000|2020-11-26 15:35:00|12977|12972.5|12978|12972|12979|12973.5|12977|12971.5|25
1606405200000|2020-11-26 15:40:00|12977.5|12972.5|12974|12968.5|12977.5|12972.5|12973.5|12968.5|26
1606405500000|2020-11-26 15:45:00|12973.5|12969|12978|12973.5|12978|12973.5|12972.5|12968|50
1606405800000|2020-11-26 15:50:00|12978.5|12973|12979.5|12974.5|12983.5|12978|12976.5|12971.5|61
1606406100000|2020-11-26 15:55:00|12980.5|12974|12982|12976|12984.5|12979|12979.5|12974|51
1606406400000|2020-11-26 16:00:00|12983|12976.5|12980.5|12975|12987|12981.5|12980.5|12975|19
1606406700000|2020-11-26 16:05:00|12980|12975.5|12982|12976.5|12982.5|12977.5|12978.5|12973|20
1606407000000|2020-11-26 16:10:00|12982.5|12977|12989|12984.5|12989|12984.5|12982.5|12977|27
1606407300000|2020-11-26 16:15:00|12988|12983.5|12992.5|12987|12994|12988.5|12987|12981.5|44
1606407600000|2020-11-26 16:20:00|12993|12987.5|12989|12983|12994.5|12989.5|12988.5|12982.5|32
1606407900000|2020-11-26 16:25:00|12988.5|12983.5|12993|12987|12995.5|12990|12985.5|12981|67
1606408200000|2020-11-26 16:30:00|12992.5|12987.5|12987.5|12982.5|12992.5|12988|12987.5|12982|15
1606408500000|2020-11-26 16:35:00|12988|12981.5|12988|12982.5|12990|12985|12986|12980.5|29
1606408800000|2020-11-26 16:40:00|12987|12982|12987.5|12982|12988|12983|12985.5|12980|19
1606409100000|2020-11-26 16:45:00|12988|12982.5|12988|12982.5|12991|12985|12987|12981|53
1606409400000|2020-11-26 16:50:00|12988.5|12982|12989|12983.5|12989.5|12984.5|12986.5|12981|11
1606409700000|2020-11-26 16:55:00|12989.5|12984|12990.5|12985|12994|12989|12988.5|12984|12
1606410000000|2020-11-26 17:00:00|12991|12984.5|12985|12979|12991|12984.5|12984.5|12979|11
1606410300000|2020-11-26 17:05:00|12985.5|12979.5|12985|12980|12986.5|12981.5|12982|12976.5|29
1606410600000|2020-11-26 17:10:00|12984.5|12979.5|12983.5|12977.5|12985|12979.5|12982|12976.5|2
1606410900000|2020-11-26 17:15:00|12983|12978|12984.5|12979.5|12984.5|12979.5|12981|12976|7
1606411200000|2020-11-26 17:20:00|12986|12980|12989|12983.5|12990|12984.5|12985.5|12980|12
1606411500000|2020-11-26 17:25:00|12988.5|12983|12984|12978.5|12989|12984|12982.5|12977.5|34
1606411800000|2020-11-26 17:30:00|12984.5|12979|12982.5|12977|12986|12981|12982|12977|16
1606412100000|2020-11-26 17:35:00|12983|12978|12983.5|12978|12985.5|12980.5|12982.5|12977|22
1606412400000|2020-11-26 17:40:00|12983|12977|12979.5|12974|12983.5|12978|12979|12973.5|10
1606412700000|2020-11-26 17:45:00|12980|12974.5|12982.5|12977|12985.5|12980.5|12980|12974|14
1606413000000|2020-11-26 17:50:00|12982|12976.5|12984.5|12979|12986.5|12980.5|12982|12976.5|7
1606413300000|2020-11-26 17:55:00|12985|12979.5|12993|12987.5|12993.5|12988.5|12984.5|12979|23
1606413600000|2020-11-26 18:00:00|12993.5|12988|12989.5|12984|12993.5|12988|12989.5|12984|5
1606413900000|2020-11-26 18:05:00|12988.5|12983|12990|12985|12990.5|12985|12987.5|12982|14
1606414200000|2020-11-26 18:10:00||12985.5||12985.5||12985.5||12985|2
1606414500000|2020-11-26 18:15:00|12989.5|12985|12988|12982.5|12989.5|12985.5|12987.5|12982.5|11
1606414800000|2020-11-26 18:20:00|12987.5|12981.5|12985|12979.5|12987.5|12982|12985|12979.5|9
1606415100000|2020-11-26 18:25:00|12983.5|12978.5|12983.5|12979|12985|12979.5|12983|12978.5|22
1606415400000|2020-11-26 18:30:00|12984.5|12978.5|12984.5|12979|12984.5|12979.5|12984.5|12978.5|3
1606415700000|2020-11-26 18:35:00|12985.5|12979.5|12989|12984|12989|12984.5|12985|12979|0
1606416000000|2020-11-26 18:40:00||12983||12983||12984||12983|2
1606416300000|2020-11-26 18:45:00|12990|12983.5|12990|12984.5|12990|12985|12990|12983.5|1
1606416600000|2020-11-26 18:50:00|12989|12984|12988|12982|12989|12984.5|12988|12982|3
1606416900000|2020-11-26 18:55:00||12982.5||12982.5||12982.5||12982|0
1606417500000|2020-11-26 19:05:00|12987.5|12982|12988|12982.5|12988|12982.5|12987.5|12982|2
1606417800000|2020-11-26 19:10:00|12987.5|12982|12987|12981.5|12988|12982|12987|12981.5|2
1606418100000|2020-11-26 19:15:00|12987.5|12982|12987|12981.5|12988|12982|12987|12981.5|1
1606419000000|2020-11-26 19:30:00|12987.5||12987.5||12988||12987.5||0
1606419300000|2020-11-26 19:35:00|12988||12988||12988||12988||0
1606419600000|2020-11-26 19:40:00|12988.5|12982|12989|12983.5|12989|12983.5|12988.5|12982|1
1606419900000|2020-11-26 19:45:00|12988.5|12983|12989|12983.5|12989|12983.5|12988.5|12983|0
1606420200000|2020-11-26 19:50:00|12988.5||12989||12989||12988.5||0
1606420500000|2020-11-26 19:55:00|12989.5|12984.5|12987|12981.5|12990|12984.5|12986.5|12981.5|5
1606420800000|2020-11-26 20:00:00|12987.5|12982|12987.5|12981.5|12987.5|12982|12987|12981.5|1
1606421100000|2020-11-26 20:05:00|12989|12982|12988|12982.5|12989|12983|12988|12981.5|0
1606421400000|2020-11-26 20:10:00||12982||12982||12982||12982|0
1606421700000|2020-11-26 20:15:00|12987.5|12982.5|12988.5|12982.5|12988.5|12982.5|12987.5|12982|0
1606422000000|2020-11-26 20:20:00|12989|12983|12989|12983.5|12990|12984|12989|12983|0
1606422300000|2020-11-26 20:25:00|12989.5|12984|12990.5|12985|12990.5|12985|12989.5|12983.5|2
1606422600000|2020-11-26 20:30:00|12991|12985.5|12990.5|12984.5|12991|12985.5|12990.5|12984.5|1
1606422900000|2020-11-26 20:35:00|12991||12991||12991||12990.5||0
1606423200000|2020-11-26 20:40:00|12990.5|12984|12991|12981|12991|12984|12990|12981|3
1606423500000|2020-11-26 20:45:00|12990.8|12980.8|12991.3|12981.3|12991.3|12981.3|12990.8|12980.8|1
1606424100000|2020-11-26 20:55:00|12991.5|12981.5|12991|12981|12992|12982|12990.8|12980.8|8
1606424400000|2020-11-26 21:00:00|12990.8|12980.8|12991|12981|12991|12981|12990.8|12980.8|0
1606424700000|2020-11-26 21:05:00|12991.3|12981.3|12991.8|12981.8|12992|12982|12991.3|12981.3|0
1606425000000|2020-11-26 21:10:00|12993.5|12987.5|12998.5|12980.5|12998.5|12987.5|12993.3|12980.5|10263884
1606431600000|2020-11-26 23:00:00|13002.8|12984.8|13007.5|12989.5|13008.2|12990.2|12999|12981|0
1606431900000|2020-11-26 23:05:00|13006.6|12988.6|13000.9|12982.9|13007.8|12989.8|12999.6|12981.6|0
1606432200000|2020-11-26 23:10:00|13001.2|12983.2|13004.3|12986.3|13005.9|12987.9|12999|12981|0
1606432500000|2020-11-26 23:15:00|13003.4|12985.4|12999.6|12981.6|13003.4|12985.4|12999.6|12981.6|0
1606432800000|2020-11-26 23:20:00|13000.3|12982.3|12998.4|12980.4|13000.3|12982.3|12996.5|12978.5|0
1606433100000|2020-11-26 23:25:00|12998|12980|12997.7|12979.7|12999.6|12981.6|12997.7|12979.7|0
1606433400000|2020-11-26 23:30:00|12997.4|12979.4|12997.1|12979.1|13001.5|12983.5|12996.5|12978.5|0
1606433700000|2020-11-26 23:35:00|12996.8|12978.8|12995.2|12977.2|12997.7|12979.7|12989.5|12971.5|0
1606434000000|2020-11-26 23:40:00|12994.9|12976.9|12997.1|12979.1|12997.7|12979.7|12993|12975|0
1606434300000|2020-11-26 23:45:00|12997.6|12979.6|13003|12985|13003|12985|12997.6|12979.6|0
1606434600000|2020-11-26 23:50:00|13002.4|12984.4|13001.8|12983.8|13003.7|12985.7|13001.8|12983.8|0
1606434900000|2020-11-26 23:55:00|13002.1|12984.1|13001.8|12983.8|13003.7|12985.7|12999.9|12981.9|0
1606435200000|2020-11-27 00:00:00|13002.4|12984.4|12999.9|12981.9|13004.9|12986.9|12999.3|12981.3|0
1606435500000|2020-11-27 00:05:00|13000.2|12982.2|12991.1|12973.1|13000.5|12982.5|12989.2|12971.2|0
1606435800000|2020-11-27 00:10:00|12991.7|12973.7|12993.6|12975.6|12994.9|12976.9|12990.4|12972.4|0
1606436100000|2020-11-27 00:15:00|12993.9|12975.9|12996.1|12978.1|12998|12980|12993.3|12975.3|0
1606436400000|2020-11-27 00:20:00|12995.5|12977.5|12999.3|12981.3|12999.6|12981.6|12993.6|12975.6|0
1606436700000|2020-11-27 00:25:00|12999.9|12981.9|12998.6|12980.6|13001.2|12983.2|12998|12980|0
1606437000000|2020-11-27 00:30:00|12998.9|12980.9|12996.4|12978.4|13001.2|12983.2|12995.5|12977.5|0
1606437300000|2020-11-27 00:35:00|12996.7|12978.7|13001.2|12983.2|13001.2|12983.2|12994.2|12976.2|0
1606437600000|2020-11-27 00:40:00|13000.9|12982.9|13000|12982|13002.5|12984.5|12999.3|12981.3|0
1606437900000|2020-11-27 00:45:00|13000.6|12982.6|13000|12982|13001.9|12983.9|12998.7|12980.7|0
1606438200000|2020-11-27 00:50:00|12999.3|12981.3|12999.3|12981.3|13000|12982|12997.5|12979.5|0
1606438500000|2020-11-27 00:55:00|12998.7|12980.7|13002.5|12984.5|13002.5|12984.5|12998.7|12980.7|0
1606438800000|2020-11-27 01:00:00|13001.9|12983.9|13008.7|12998.7|13008.9|13001.9|12994.4|12983.9|154
1606439100000|2020-11-27 01:05:00|13008.4|12998.4|13004.4|12995.9|13008.4|13001.4|13001.9|12993.4|65
1606439400000|2020-11-27 01:10:00|13007.4|12997.9|13002.4|12995.9|13008.4|13002.4|13002.4|12995.9|58
1606439700000|2020-11-27 01:15:00|13001.9|12993.4|13006.4|13000.4|13012.4|13004.9|12998.4|12991.9|136
1606440000000|2020-11-27 01:20:00|13007.4|13000.9|13004.9|12999.4|13008.4|13001.9|13001.4|12995.9|64
1606440300000|2020-11-27 01:25:00|13005.4|12999.9|13004.4|12998.9|13008.4|13003.4|13003.4|12997.4|69
1606440600000|2020-11-27 01:30:00|13004.9|13000.4|13006.4|13000.9|13012.4|13007.4|13000.4|12994.9|102
1606440900000|2020-11-27 01:35:00|13005.9|13001.4|13012.4|13005.4|13012.4|13005.4|12999.4|12993.4|153
1606441200000|2020-11-27 01:40:00|13011.9|13005.9|13014.4|13007.9|13016.9|13009.9|13007.9|13002.4|59
1606441500000|2020-11-27 01:45:00|13013.9|13008.4|13009.9|13003.9|13015.9|13010.9|13005.9|13000.4|67
1606441800000|2020-11-27 01:50:00|13008.9|13003.4|13004.9|12999.4|13011.9|13006.4|13001.9|12996.4|59
1606442100000|2020-11-27 01:55:00|13005.9|12999.9|13007.9|13002.4|13009.4|13004.9|13004.4|12999.4|77
1606442400000|2020-11-27 02:00:00|13008.4|13002.9|13005.9|13000.9|13011.9|13006.9|13004.4|12998.9|139
1606442700000|2020-11-27 02:05:00|13006.9|13001.4|13016.4|13010.4|13016.9|13011.4|13002.4|12995.9|234
1606443000000|2020-11-27 02:10:00|13015.9|13010.9|13015.9|13010.4|13018.9|13014.4|13010.9|13005.4|91
1606443300000|2020-11-27 02:15:00|13016.4|13010.9|13011.9|13006.4|13018.4|13012.9|13010.9|13005.4|51
1606443600000|2020-11-27 02:20:00|13012.4|13007.4|13017.4|13012.4|13019.4|13014.4|13012.4|13007.4|73
1606443900000|2020-11-27 02:25:00|13018.9|13013.4|13013.9|13007.4|13018.9|13013.4|13011.4|13005.9|155
1606444200000|2020-11-27 02:30:00|13014.9|13008.4|13019.4|13013.9|13020.4|13014.9|13013.4|13007.4|91
1606444500000|2020-11-27 02:35:00|13019.9|13014.9|13016.4|13010.9|13020.9|13015.9|13011.9|13006.4|104
1606444800000|2020-11-27 02:40:00|13016.9|13011.4|13024.4|13018.9|13024.4|13019.4|13016.9|13011.4|206
1606445100000|2020-11-27 02:45:00|13024.9|13019.4|13022.9|13017.9|13024.9|13019.9|13017.9|13013.4|139
1606445400000|2020-11-27 02:50:00|13023.9|13018.4|13023.9|13017.9|13028.9|13023.9|13018.9|13014.4|223
1606445700000|2020-11-27 02:55:00|13024.4|13018.4|13021.4|13016.4|13025.9|13021.4|13019.4|13014.4|79
1606446000000|2020-11-27 03:00:00|13020.9|13015.9|13018.9|13013.4|13022.9|13017.9|13018.4|13013.4|93
1606446300000|2020-11-27 03:05:00|13019.4|13013.9|13019.4|13013.9|13021.4|13015.9|13017.4|13012.4|61
1606446600000|2020-11-27 03:10:00|13019.9|13014.4|13018.4|13013.9|13021.4|13016.9|13016.9|13011.9|74
1606446900000|2020-11-27 03:15:00|13017.9|13013.4|13018.9|13011.9|13021.9|13016.9|13015.4|13009.9|213
1606447200000|2020-11-27 03:20:00|13018.4|13012.4|13015.4|13009.9|13022.4|13016.9|13014.9|13009.4|225
1606447500000|2020-11-27 03:25:00|13015.9|13010.4|13027.9|13022.4|13028.9|13023.9|13015.9|13009.9|370
1606447800000|2020-11-27 03:30:00|13027.4|13022.9|13025.4|13019.4|13031.4|13026.4|13021.4|13015.9|337
1606448100000|2020-11-27 03:35:00|13024.9|13018.9|13025.4|13019.9|13027.9|13022.9|13021.4|13015.9|339
1606448400000|2020-11-27 03:40:00|13026.4|13020.4|13029.4|13024.4|13032.9|13027.4|13024.4|13018.9|397
1606448700000|2020-11-27 03:45:00|13026.4|13020.9|12998.8|12994.8|13031.9|13024.9|12972|12968|456097
1606449000000|2020-11-27 03:50:00|13003|12999|12998.6|12994.6|13014.1|13010.1|12996.2|12992.2|318900
1606449300000|2020-11-27 03:55:00|12999|12995|12986.7|12982.7|12999|12995|12984|12980|198075
1606449600000|2020-11-27 04:00:00|12986.8|12982.8|12982.3|12978.3|13000.7|12996.7|12977|12973|190050
1606449900000|2020-11-27 04:05:00|12982|12978|12994.8|12990.8|12997|12993|12976.7|12972.7|113775
1606450200000|2020-11-27 04:10:00|12994.6|12990.6|12963.3|12959.3|13000.7|12996.7|12957.2|12953.2|327450
1606450500000|2020-11-27 04:15:00|12963|12959|12957.4|12953.4|12965.3|12961.3|12952.3|12948.3|223575
1606450800000|2020-11-27 04:20:00|12956.3|12952.3|12986.2|12982.2|13003.9|12999.9|12950.1|12946.1|339225
1606451100000|2020-11-27 04:25:00|12985.7|12981.7|12983.2|12979.2|12988.9|12984.9|12976.6|12972.6|106650
1606451400000|2020-11-27 04:30:00|12982.7|12978.7|12960.8|12956.8|12982.7|12978.7|12960.8|12956.8|109350
1606451700000|2020-11-27 04:35:00|12960.6|12956.6|12962.2|12958.2|12980.1|12976.1|12959.5|12955.5|76350
1606452000000|2020-11-27 04:40:00|12962.9|12958.9|12969.1|12965.1|12970.7|12966.7|12957.4|12953.4|77700
1606452300000|2020-11-27 04:45:00|12968.8|12964.8|12983.6|12979.6|12992.2|12988.2|12968|12964|136050
1606452600000|2020-11-27 04:50:00|12983.9|12979.9|12976.4|12972.4|12985.5|12981.5|12971.9|12967.9|59250
1606452900000|2020-11-27 04:55:00|12975.9|12971.9|12973.1|12969.1|12986.3|12982.3|12967.3|12963.3|87525
1606453200000|2020-11-27 05:00:00|12973.2|12969.2|12968.3|12964.3|12983.1|12979.1|12966.9|12962.9|71100
1606453500000|2020-11-27 05:05:00|12968.1|12964.1|12970.4|12966.4|12978.7|12974.7|12966.7|12962.7|47400
1606453800000|2020-11-27 05:10:00|12970.3|12966.3|12964.1|12960.1|12971.8|12967.8|12958.3|12954.3|81075
1606454100000|2020-11-27 05:15:00|12963.1|12959.1|12966.7|12962.7|12972.3|12968.3|12961.4|12957.4|46500
1606454400000|2020-11-27 05:20:00|12966.9|12962.9|12969.7|12965.7|12974.8|12970.8|12961.1|12957.1|52275
1606454700000|2020-11-27 05:25:00|12969.6|12965.6|12966.3|12962.3|12979.1|12975.1|12966|12962|50100
1606455000000|2020-11-27 05:30:00|12966.2|12962.2|12971.4|12967.4|12978.3|12974.3|12964.9|12960.9|34800
1606455300000|2020-11-27 05:35:00|12971.9|12967.9|12969|12965|12974.9|12970.9|12968|12964|27750
1606455600000|2020-11-27 05:40:00|12968.2|12964.2|12963.4|12959.4|12969.1|12965.1|12956.7|12952.7|104850
1606455900000|2020-11-27 05:45:00|12963.3|12959.3|12965.2|12961.2|12975.4|12971.4|12962.1|12958.1|65250
1606456200000|2020-11-27 05:50:00|12964.7|12960.7|12963.1|12959.1|12975.7|12971.7|12963.1|12959.1|49125
1606456500000|2020-11-27 05:55:00|12963.6|12959.6|12971.2|12967.2|12973.2|12969.2|12958.4|12954.4|77325
1606456800000|2020-11-27 06:00:00|12970.9|12966.9|12959.7|12955.7|12973.2|12969.2|12958.7|12954.7|55425
1606457100000|2020-11-27 06:05:00|12960.3|12956.3|12981.2|12977.2|12992.9|12988.9|12957.9|12953.9|201525
1606457400000|2020-11-27 06:10:00|12980.3|12976.3|12986.4|12982.4|12991.2|12987.2|12980.3|12976.3|108000
1606457700000|2020-11-27 06:15:00|12986.5|12982.5|12995.1|12991.1|13003.8|12999.8|12986.5|12982.5|153750
1606458000000|2020-11-27 06:20:00|12995.6|12991.6|12994.1|12990.1|13004.2|13000.2|12990.7|12986.7|73050
1606458300000|2020-11-27 06:25:00|12993|12989|12996.9|12992.9|13003.3|12999.3|12992|12988|46725
1606458600000|2020-11-27 06:30:00|12996.7|12992.7|13002.1|12998.1|13007.8|13003.8|12995.5|12991.5|102450
1606458900000|2020-11-27 06:35:00|13003.3|12999.3|13007.6|13003.6|13012.6|13008.6|12999|12995|97125
1606459200000|2020-11-27 06:40:00|13007.9|13003.9|12997.4|12993.4|13008.3|13004.3|12995.8|12991.8|51600
1606459500000|2020-11-27 06:45:00|12997.3|12993.3|12998.2|12994.2|13002.4|12998.4|12996|12992|53400
1606459800000|2020-11-27 06:50:00|12999.3|12995.3|13007.2|13003.2|13010.7|13006.7|12998.2|12994.2|91875
1606460100000|2020-11-27 06:55:00|13007.7|13003.7|13034.4|13030.4|13035.7|13031.7|13002.9|12998.9|341400
1606460400000|2020-11-27 07:00:00|13035.5|13031.5|13033.6|13029.6|13038|13034|13024.1|13020.1|219975
1606460700000|2020-11-27 07:05:00|13036.2|13032.2|13038.9|13034.9|13042.5|13038.5|13033.2|13029.2|212700
1606461000000|2020-11-27 07:10:00|13038.7|13034.7|13043.2|13039.2|13052.7|13048.7|13038.5|13034.5|236775
1606461300000|2020-11-27 07:15:00|13043.4|13039.4|13039.9|13035.9|13043.4|13039.4|13033.9|13029.9|129300
1606461600000|2020-11-27 07:20:00|13039.7|13035.7|13012.1|13008.1|13039.8|13035.8|13010.1|13006.1|214050
1606461900000|2020-11-27 07:25:00|13012.5|13008.5|13011.8|13007.8|13024.9|13020.9|13006.1|13002.1|149025
1606462200000|2020-11-27 07:30:00|13011.7|13007.7|13025|13021|13025|13021|13006.4|13002.4|117225
1606462500000|2020-11-27 07:35:00|13025.1|13021.1|13012.8|13008.8|13025.3|13021.3|13012.5|13008.5|88425
1606462800000|2020-11-27 07:40:00|13012.7|13008.7|12984.7|12980.7|13013.3|13009.3|12981.4|12977.4|268275
1606463100000|2020-11-27 07:45:00|12985.5|12981.5|12992.4|12988.4|12996.2|12992.2|12971.6|12967.6|250650
1606463400000|2020-11-27 07:50:00|12992.2|12988.2|12977.6|12973.6|12992.2|12988.2|12975.8|12971.8|97950
1606463700000|2020-11-27 07:55:00|12977|12973|12984.1|12980.1|12993.8|12989.8|12977|12973|72450
1606464000000|2020-11-27 08:00:00|12985.7|12981.7|12973.9|12969.9|12992.9|12988.9|12967.2|12963.2|110700
1606464300000|2020-11-27 08:05:00|12975.4|12971.4|13010|13006|13016.3|13012.3|12972.4|12968.4|232650
1606464600000|2020-11-27 08:10:00|13011.4|13007.4|13014.6|13010.6|13032.3|13028.3|13011.4|13007.4|234375
1606464900000|2020-11-27 08:15:00|13014.2|13010.2|13021.3|13017.3|13023.2|13019.2|13002.6|12998.6|98700
1606465200000|2020-11-27 08:20:00|13021.5|13017.5|12999.5|12995.5|13021.5|13017.5|12991.8|12987.8|109650
1606465500000|2020-11-27 08:25:00|12999.1|12995.1|12987.6|12983.6|13003.1|12999.1|12985.5|12981.5|127800
1606465800000|2020-11-27 08:30:00|12986.8|12982.8|12988.1|12984.1|13002.8|12998.8|12985.3|12981.3|66600
1606466100000|2020-11-27 08:35:00|12987.5|12983.5|12982.8|12978.8|12995.7|12991.7|12980.6|12976.6|99675
1606466400000|2020-11-27 08:40:00|12982.3|12978.3|12997.6|12993.6|13000.6|12996.6|12980.4|12976.4|136800
1606466700000|2020-11-27 08:45:00|12996.4|12992.4|12992.7|12988.7|12996.4|12992.4|12982.1|12978.1|51150
1606467000000|2020-11-27 08:50:00|12992.3|12988.3|13006.8|13002.8|13010.2|13006.2|12986|12982|99150
1606467300000|2020-11-27 08:55:00|13006.7|13002.7|13008.9|13004.9|13020.6|13016.6|12996|12992|124125
1606467600000|2020-11-27 09:00:00|13008|13004|12999.4|12995.4|13012|13008|12991.9|12987.9|124875
1606467900000|2020-11-27 09:05:00|12998.7|12994.7|12993.8|12989.8|13006.1|13002.1|12992.7|12988.7|61350
1606468200000|2020-11-27 09:10:00|12993|12989|12961.9|12957.9|12995.8|12991.8|12961.9|12957.9|166350
1606468500000|2020-11-27 09:15:00|12964|12960|12955.4|12951.4|12964|12960|12926.7|12922.7|598200
1606468800000|2020-11-27 09:20:00|12955.7|12951.7|13002.8|12998.8|13002.8|12998.8|12955.7|12951.7|340650
1606469100000|2020-11-27 09:25:00|13002.5|12998.5|13007.8|13003.8|13008.7|13004.7|12995.7|12991.7|178575
1606469400000|2020-11-27 09:30:00|13006.3|13002.3|12978.5|12974.5|13008.9|13004.9|12976.9|12972.9|258225
1606469700000|2020-11-27 09:35:00|12980.3|12976.3|12986.1|12982.1|12993|12989|12980.3|12976.3|212925
1606470000000|2020-11-27 09:40:00|12986.4|12982.4|12988.8|12984.8|12993.1|12989.1|12982.5|12978.5|180225
1606470300000|2020-11-27 09:45:00|12988.5|12984.5|12983.9|12979.9|12988.5|12984.5|12973.8|12969.8|233850
1606470600000|2020-11-27 09:50:00|12984|12980|12976.4|12972.4|12987.2|12983.2|12973.4|12969.4|427350
1606470900000|2020-11-27 09:55:00|12976.2|12972.2|12955.3|12951.3|12976.2|12972.2|12952|12948|728025
1606471200000|2020-11-27 10:00:00|12955.4|12951.2|13020.4|13013.9|13025.4|13018.9|12955.4|12951.2|1895
1606471500000|2020-11-27 10:05:00|13021.4|13014.4|13028.9|13019.4|13031.4|13024.9|13017.9|13008.4|1110
1606471800000|2020-11-27 10:10:00|13035.2|13017.2|13034.8|13016.8|13036.1|13018.1|13033.5|13015.5|11837537
1606472100000|2020-11-27 10:15:00|13034.5|13016.5|13031|13013|13034.8|13016.8|13029.1|13011.1|0
1606472400000|2020-11-27 10:20:00|13030.6|13012.6|13029.1|13011.1|13030.6|13012.6|13025.3|13007.3|0
1606472700000|2020-11-27 10:25:00|13029.7|13011.7|13026.6|13008.6|13030.3|13012.3|13025.9|13007.9|0
1606473000000|2020-11-27 10:30:00|13025.9|13007.9|13029.1|13011.1|13030.3|13012.3|13025.9|13007.9|0
1606473300000|2020-11-27 10:35:00|13027.8|13009.8|13027.1|13009.1|13029.1|13011.1|13025.5|13007.5|0
1606473600000|2020-11-27 10:40:00|13017.9|13008.9|13016.9|13009.4|13019.4|13010.9|13011.9|13003.9|119
1606473900000|2020-11-27 10:45:00|13016.4|13008.4|13015.9|13008.9|13018.9|13013.9|13012.4|13005.4|147
1606474200000|2020-11-27 10:50:00|13014.4|13007.4|13013.4|13008.4|13014.4|13008.9|13012.9|13006.9|23
1606474500000|2020-11-27 10:55:00|13012.9|13008.9|13026.4|13021.4|13027.4|13022.4|13010.4|13005.4|241
1606474800000|2020-11-27 11:00:00|13026.9|13021.9|13018.4|13012.9|13027.4|13021.9|13016.4|13010.9|125
1606475100000|2020-11-27 11:05:00|13017.9|13013.4|13020.9|13015.9|13023.9|13018.9|13017.9|13012.4|57
1606475400000|2020-11-27 11:10:00|13021.9|13016.4|13023.9|13018.9|13024.9|13020.4|13020.4|13015.4|63
1606475700000|2020-11-27 11:15:00|13023.4|13018.4|13016.4|13011.4|13023.9|13018.4|13015.9|13011.4|28
1606476000000|2020-11-27 11:20:00|13015.9|13010.4|13019.9|13014.9|13020.4|13015.4|13014.9|13009.9|61
1606476300000|2020-11-27 11:25:00|13019.4|13014.4|13017.9|13012.4|13019.9|13014.9|13017.4|13011.9|46
1606476600000|2020-11-27 11:30:00|13017.4|13011.9|13018.9|13013.9|13018.9|13013.9|13015.9|13010.9|29
1606476900000|2020-11-27 11:35:00|13018.4|13013.4|13021.4|13016.9|13024.4|13019.9|13018.4|13013.4|59
1606477200000|2020-11-27 11:40:00|13020.9|13016.4|13019.4|13013.9|13020.9|13016.4|13017.9|13012.4|27
1606477500000|2020-11-27 11:45:00|13018.9|13014.4|13024.4|13019.4|13024.4|13019.9|13018.9|13013.9|15
1606477800000|2020-11-27 11:50:00|13024.9|13019.9|13020.9|13015.4|13025.9|13020.4|13019.9|13013.9|35
1606478100000|2020-11-27 11:55:00|13021.4|13014.9|13015.9|13011.4|13021.4|13014.9|13015.9|13010.4|82
1606478400000|2020-11-27 12:00:00|13015.4|13010.9|13009.9|13004.9|13015.4|13011.4|13006.9|13002.4|223
1606478700000|2020-11-27 12:05:00|13010.4|13005.4|13013.9|13007.9|13013.9|13008.9|13009.4|13003.4|39
1606479000000|2020-11-27 12:10:00|13013.4|13007.4|13011.4|13006.9|13013.9|13007.4|13008.9|13004.4|26
1606479300000|2020-11-27 12:15:00|13011.9|13007.4|13015.4|13010.4|13017.4|13011.9|13011.4|13007.4|49
1606479600000|2020-11-27 12:20:00|13014.9|13009.4|13013.9|13008.9|13017.4|13012.9|13011.4|13005.4|89
1606479900000|2020-11-27 12:25:00|13013.4|13008.4|13012.9|13007.4|13014.9|13009.4|13010.9|13005.9|21
1606480200000|2020-11-27 12:30:00|13013.9|13007.9|13011.4|13006.4|13014.9|13009.9|13010.9|13005.9|31
1606480500000|2020-11-27 12:35:00|13013.4|13006.9|13012.4|13006.9|13013.4|13008.4|13009.4|13004.4|44
1606480800000|2020-11-27 12:40:00|13011.9|13007.4|13010.4|13005.4|13012.4|13007.4|13009.4|13003.9|40
1606481100000|2020-11-27 12:45:00|13009.9|13004.9|13012.4|13006.9|13015.4|13009.9|13009.4|13004.9|35
1606481400000|2020-11-27 12:50:00|13012.9|13007.4|13012.9|13007.9|13013.9|13008.9|13010.9|13006.4|37
1606481700000|2020-11-27 12:55:00|13013.4|13007.4|13013.4|13008.4|13014.4|13008.4|13009.9|13004.9|39
1606482000000|2020-11-27 13:00:00|13012.9|13007.9|13010.4|13005.9|13012.9|13007.9|13008.4|13003.9|41
1606482300000|2020-11-27 13:05:00|13010.9|13006.4|13013.4|13007.9|13016.4|13010.4|13010.9|13005.9|62
1606482600000|2020-11-27 13:10:00|13012.9|13007.4|13011.9|13005.9|13014.4|13008.9|13010.4|13005.4|36
1606482900000|2020-11-27 13:15:00|13012.4|13006.4|13014.4|13009.4|13016.9|13011.4|13011.4|13006.4|31
1606483200000|2020-11-27 13:20:00|13013.9|13008.9|13014.9|13009.9|13016.9|13012.4|13013.4|13008.4|39
1606483500000|2020-11-27 13:25:00|13015.4|13009.4|13013.4|13007.9|13016.4|13010.9|13011.4|13006.4|39
1606483800000|2020-11-27 13:30:00|13012.9|13007.4|13008.9|13003.4|13013.4|13007.9|13006.9|13002.4|47
1606484100000|2020-11-27 13:35:00|13007.9|13002.9|13013.4|13007.4|13014.4|13008.4|13007.9|13002.9|54
1606484400000|2020-11-27 13:40:00|13012.9|13007.9|13018.4|13013.4|13020.9|13016.4|13012.4|13007.9|65
1606484700000|2020-11-27 13:45:00|13017.9|13012.9|13017.9|13011.9|13020.4|13015.4|13016.9|13011.4|29
1606485000000|2020-11-27 13:50:00|13017.4|13011.4|13022.9|13017.4|13022.9|13017.4|13015.4|13010.4|48
1606485300000|2020-11-27 13:55:00|13023.9|13017.9|13024.9|13019.9|13032.4|13026.9|13023.9|13017.9|130
1606485600000|2020-11-27 14:00:00|13024.4|13019.4|13029.4|13024.4|13031.4|13025.9|13024.4|13019.4|89
1606485900000|2020-11-27 14:05:00|13028.9|13023.4|13029.9|13024.9|13032.9|13028.4|13028.4|13023.4|87
1606486200000|2020-11-27 14:10:00|13030.4|13025.4|13033.4|13028.9|13039.4|13034.4|13029.4|13025.4|116
1606486500000|2020-11-27 14:15:00|13032.9|13028.4|13033.4|13028.9|13036.9|13031.9|13031.9|13026.9|49
1606486800000|2020-11-27 14:20:00|13032.9|13028.4|13032.4|13027.4|13033.4|13028.4|13029.9|13025.4|45
1606487100000|2020-11-27 14:25:00|13031.9|13026.9|13027.4|13022.4|13032.9|13027.9|13026.4|13021.4|68
1606487400000|2020-11-27 14:30:00|13027.9|13023.4|13025.9|13020.9|13030.4|13025.4|13021.9|13016.9|234
1606487700000|2020-11-27 14:35:00|13025.4|13020.4|13034.9|13029.9|13036.9|13031.9|13024.9|13020.4|248
1606488000000|2020-11-27 14:40:00|13034.4|13030.4|13027.4|13021.9|13035.4|13030.4|13025.9|13020.9|133
1606488300000|2020-11-27 14:45:00|13028.9|13022.4|13018.9|13014.4|13031.9|13026.4|13016.9|13012.4|223
1606488600000|2020-11-27 14:50:00|13019.4|13014.9|13023.4|13018.9|13023.4|13018.9|13017.9|13012.4|132
1606488900000|2020-11-27 14:55:00|13024.9|13019.9|13022.9|13017.4|13027.9|13022.9|13019.9|13014.9|137
1606489200000|2020-11-27 15:00:00|13023.9|13016.9|13024.4|13018.9|13026.9|13021.4|13021.9|13016.9|42
1606489500000|2020-11-27 15:05:00|13024.9|13019.4|13027.9|13022.9|13030.9|13025.9|13020.9|13015.9|145
1606489800000|2020-11-27 15:10:00|13028.4|13021.9|13030.9|13025.4|13032.4|13027.4|13025.9|13020.4|25
1606490100000|2020-11-27 15:15:00|13030.4|13024.9|13039.4|13034.4|13039.4|13034.9|13028.9|13023.4|57
1606490400000|2020-11-27 15:20:00|13038.9|13032.9|13046.9|13041.9|13046.9|13042.4|13038.4|13032.9|96
1606490700000|2020-11-27 15:25:00|13047.4|13042.9|13045.4|13039.9|13049.4|13044.9|13043.9|13038.9|87
1606491000000|2020-11-27 15:30:00|13046.9|13040.4|13045.9|13040.9|13047.4|13042.4|13043.9|13038.9|44
1606491300000|2020-11-27 15:35:00|13044.9|13039.9|13043.4|13038.9|13045.9|13040.9|13041.4|13035.9|157
1606491600000|2020-11-27 15:40:00|13042.9|13036.9|13041.4|13036.9|13047.4|13041.9|13040.9|13035.4|214
1606491900000|2020-11-27 15:45:00|13042.4|13035.9|13040.9|13035.9|13045.9|13040.4|13040.9|13035.4|127
1606492200000|2020-11-27 15:50:00|13041.4|13036.4|13036.9|13031.9|13042.9|13037.4|13036.4|13031.9|102
1606492500000|2020-11-27 15:55:00|13036.4|13031.4|13037.4|13031.9|13040.9|13035.4|13036.4|13030.9|149
1606492800000|2020-11-27 16:00:00|13036.4|13032.4|13033.4|13027.9|13040.9|13034.9|13030.9|13025.4|124
1606493100000|2020-11-27 16:05:00|13032.9|13029.4|13037.4|13031.9|13037.9|13032.9|13032.9|13028.4|79
1606493400000|2020-11-27 16:10:00|13036.9|13031.4|13037.4|13031.9|13040.4|13034.9|13035.4|13030.4|249
1606493700000|2020-11-27 16:15:00|13036.9|13032.4|13033.9|13028.9|13037.4|13032.4|13032.4|13026.9|21
1606494000000|2020-11-27 16:20:00|13034.4|13029.4|13035.9|13030.4|13037.4|13032.4|13032.9|13026.9|16
1606494300000|2020-11-27 16:25:00|13035.4|13030.9|13029.4|13024.4|13035.4|13030.9|13025.4|13020.4|62
1606494600000|2020-11-27 16:30:00|13031.4|13025.9|13025.9|13020.4|13035.4|13029.9|13022.9|13017.9|110
1606494900000|2020-11-27 16:35:00|13026.9|13019.9|13026.9|13021.4|13027.9|13023.4|13018.9|13013.9|72
1606495200000|2020-11-27 16:40:00|13026.4|13020.9|13026.9|13021.9|13027.9|13022.9|13022.9|13017.4|29
1606495500000|2020-11-27 16:45:00|13026.4|13021.4|13012.4|13006.9|13026.4|13021.9|13009.9|13005.4|122
1606495800000|2020-11-27 16:50:00|13011.9|13006.4|13012.4|13006.4|13012.9|13007.9|13003.4|12998.9|79
1606496100000|2020-11-27 16:55:00|13011.9|13005.4|13007.9|13002.4|13012.4|13006.4|13005.4|12999.9|25
1606496400000|2020-11-27 17:00:00|13008.9|13002.9|12997.4|12991.9|13010.9|13005.4|12994.9|12990.4|131
1606496700000|2020-11-27 17:05:00|12996.9|12991.4|13001.9|12996.9|13001.9|12996.9|12995.9|12991.4|42
1606497000000|2020-11-27 17:10:00|13002.4|12997.4|13002.4|12996.9|13002.9|12997.9|12998.9|12993.9|22
1606497300000|2020-11-27 17:15:00|13001.9|12997.4|13004.4|12998.9|13006.9|13001.9|13001.4|12996.4|17
1606497600000|2020-11-27 17:20:00|13004.9|12997.9|13004.9|12999.4|13005.9|13000.9|12997.9|12992.9|48
1606497900000|2020-11-27 17:25:00|13005.4|12998.9|13000.4|12994.9|13007.4|13001.4|12999.4|12993.9|18
1606498200000|2020-11-27 17:30:00|12999.9|12994.4|13005.9|12999.9|13007.9|13002.4|12996.9|12991.4|14
1606498500000|2020-11-27 17:35:00|13005.4|13000.4|13007.4|13001.9|13007.4|13002.4|13003.9|12998.4|11
1606498800000|2020-11-27 17:40:00|13006.9|13001.4|13015.4|13009.9|13015.4|13009.9|13006.9|13001.4|43
1606499100000|2020-11-27 17:45:00|13014.9|13008.9|13017.9|13012.9|13018.9|13014.4|13014.4|13008.9|44
1606499400000|2020-11-27 17:50:00|13017.4|13012.4|13018.4|13013.4|13020.9|13016.4|13016.9|13011.4|97
1606499700000|2020-11-27 17:55:00|13017.9|13012.4|13028.9|13023.4|13029.4|13024.4|13009.9|13005.4|134
1606500000000|2020-11-27 18:00:00|13027.9|13023.9|13023.9|13018.4|13028.9|13023.9|13022.9|13017.4|47
1606500300000|2020-11-27 18:05:00|13024.4|13019.4|13027.4|13022.4|13027.9|13022.9|13024.4|13018.4|6
1606500600000|2020-11-27 18:10:00|13027.9|13022.9|13027.4|13021.9|13027.9|13022.9|13025.4|13019.4|6
1606500900000|2020-11-27 18:15:00|13026.9|13021.4|13026.4|13020.4|13026.9|13021.9|13026.4|13020.4|2
1606501200000|2020-11-27 18:20:00|13025.9|13020.9|13025.4|13019.4|13026.4|13020.9|13024.9|13019.4|1
1606501500000|2020-11-27 18:25:00|13024.9|13019.9|13024.9|13019.4|13024.9|13019.9|13024.9|13019.4|0
1606501800000|2020-11-27 18:30:00|13024.4|13018.4|13023.4|13017.9|13024.4|13018.4|13021.9|13016.9|6
1606502100000|2020-11-27 18:35:00|13022.9|13016.9|13023.4|13017.9|13023.4|13017.9|13022.4|13016.9|2
1606502700000|2020-11-27 18:45:00|13023.9|13016.9|13024.4|13018.9|13024.4|13018.9|13022.9|13016.9|3
1606503000000|2020-11-27 18:50:00|13023.9|13019.4|13023.9|13018.4|13023.9|13019.4|13023.4|13017.9|0
1606503300000|2020-11-27 18:55:00|13023.4|13017.9|13021.4|13015.9|13023.4|13017.9|13021.4|13015.9|6
1606503600000|2020-11-27 19:00:00|13022.4|13016.4|13023.4|13017.9|13023.4|13017.9|13022.4|13016.4|2
1606503900000|2020-11-27 19:05:00||13017.4||13017.9||13017.9||13017.4|1
1606504200000|2020-11-27 19:10:00|13024.4|13018.4|13024.4|13018.9|13024.4|13018.9|13024.4|13018.4|0
1606504500000|2020-11-27 19:15:00||13018.4||13018.9||13018.9||13018.4|0
1606504800000|2020-11-27 19:20:00||13018.4||13018.9||13018.9||13018.4|0
1606505100000|2020-11-27 19:25:00||13018.4||13018.9||13018.9||13018.4|0
1606505400000|2020-11-27 19:30:00||13018.4||13018.9||13018.9||13018.4|1
1606505700000|2020-11-27 19:35:00|13025.4|13018.4|13025.4|13019.4|13025.4|13019.4|13025.4|13018.4|2
1606506300000|2020-11-27 19:45:00||13019.9||13019.4||13019.9||13019.4|0
1606506600000|2020-11-27 19:50:00|13026.4|13019.9|13026.4|13020.9|13026.4|13020.9|13026.4|13019.9|1
1606506900000|2020-11-27 19:55:00|13025.4|13020.4|13021.4|13015.4|13025.4|13020.4|13021.4|13015.4|23
1606507200000|2020-11-27 20:00:00|13020.9|13015.9|13020.9|13015.4|13021.4|13015.9|13020.4|13015.4|3
1606507500000|2020-11-27 20:05:00|13021.4|13015.9|13020.4|13014.9|13021.4|13015.9|13019.9|13014.9|6
1606507800000|2020-11-27 20:10:00|13018.9|13014.4|13018.4|13012.9|13019.4|13014.4|13017.9|13012.4|17
1606508100000|2020-11-27 20:15:00|13019.4|13013.4|13019.4|13013.9|13019.4|13013.9|13018.4|13012.9|1
1606508400000|2020-11-27 20:20:00|13020.4|13014.4|13020.4|13014.9|13020.4|13014.9|13020.4|13014.4|1
1606508700000|2020-11-27 20:25:00|13021.4|13015.4|13021.4|13015.9|13021.4|13015.9|13021.4|13015.4|2
1606509000000|2020-11-27 20:30:00|13022.4|13015.4|13022.4|13016.4|13022.4|13016.9|13022.4|13015.4|1
1606509600000|2020-11-27 20:40:00|13020.9|13016.9|13025.9|13019.9|13025.9|13019.9|13020.9|13013.4|5
1606509900000|2020-11-27 20:45:00|13026.4|13019.4|13027.4|13017.9|13027.9|13021.4|13025.4|13017.9|4
1606510200000|2020-11-27 20:50:00|13027.9|13017.4|13027.9|13018.4|13027.9|13018.4|13027.4|13017.4|2
1606510500000|2020-11-27 20:55:00|13027.4|13017.9|13027.9|13017.9|13027.9|13018.4|13027.4|13017.9|4
1606510800000|2020-11-27 21:00:00|13027.4||13027.4||13027.4||13027.4||0
1606690800000|2020-11-29 23:00:00|13053.5|13035.5|13050.2|13032.2|13054.1|13036.1|13048.3|13030.3|0
1606691100000|2020-11-29 23:05:00|13049.5|13031.5|13048.4|13030.4|13052.1|13034.1|13048.3|13030.3|0
1606691400000|2020-11-29 23:10:00|13047.7|13029.7|13048.7|13030.7|13048.7|13030.7|13046.2|13028.2|0
1606691700000|2020-11-29 23:15:00|13049|13031|13049.9|13031.9|13051.8|13033.8|13046.8|13028.8|0
1606692000000|2020-11-29 23:20:00|13049.3|13031.3|13050.6|13032.6|13051.2|13033.2|13048.7|13030.7|0
1606692300000|2020-11-29 23:25:00|13050.2|13032.2|13051.1|13033.1|13052.8|13034.8|13049.9|13031.9|0
1606692600000|2020-11-29 23:30:00|13051.8|13033.8|13048.6|13030.6|13052.4|13034.4|13044.8|13026.8|0
1606692900000|2020-11-29 23:35:00|13048.3|13030.3|13045.5|13027.5|13049.9|13031.9|13044.2|13026.2|0
1606693200000|2020-11-29 23:40:00|13045.1|13027.1|13045.8|13027.8|13046.7|13028.7|13044.8|13026.8|0
1606693500000|2020-11-29 23:45:00|13045.5|13027.5|13041.7|13023.7|13045.5|13027.5|13041.1|13023.1|0
1606693800000|2020-11-29 23:50:00|13041.4|13023.4|13040.4|13022.4|13043|13025|13036.7|13018.7|0
1606694100000|2020-11-29 23:55:00|13039.2|13021.2|13036.7|13018.7|13039.8|13021.8|13032.3|13014.3|0
1606694400000|2020-11-30 00:00:00|13035.4|13017.4|13036.5|13018.5|13037.3|13019.3|13026|13008|0
1606694700000|2020-11-30 00:05:00|13036.2|13018.2|13038.4|13020.4|13038.7|13020.7|13032.1|13014.1|0
1606695000000|2020-11-30 00:10:00|13037.8|13019.8|13038.1|13020.1|13038.7|13020.7|13034.9|13016.9|0
1606695300000|2020-11-30 00:15:00|13037.5|13019.5|13016|12998|13038.7|13020.7|13013.5|12995.5|0
1606695600000|2020-11-30 00:20:00|13015.4|12997.4|13012.8|12994.8|13016.6|12998.6|13009.1|12991.1|0
1606695900000|2020-11-30 00:25:00|13012.4|12994.4|13020.5|13002.5|13024|13006|13012.4|12994.4|0
1606696200000|2020-11-30 00:30:00|13020.2|13002.2|13020.2|13002.2|13022.1|13004.1|13014.5|12996.5|0
1606696500000|2020-11-30 00:35:00|13019.9|13001.9|13020.8|13002.8|13023.3|13005.3|13017|12999|0
1606696800000|2020-11-30 00:40:00|13020.2|13002.2|13022.1|13004.1|13023.3|13005.3|13019.6|13001.6|0
1606697100000|2020-11-30 00:45:00|13021.7|13003.7|13010.9|12992.9|13024.6|13006.6|13010.9|12992.9|0
1606697400000|2020-11-30 00:50:00|13010.5|12992.5|13016.2|12998.2|13017.1|12999.1|13010.2|12992.2|0
1606697700000|2020-11-30 00:55:00|13016.5|12998.5|13010.5|12992.5|13016.5|12998.5|13010.2|12992.2|0
1606698000000|2020-11-30 01:00:00|13010.9|12992.9|12980|12971|13012.1|12998.8|12969.5|12962|136
1606698300000|2020-11-30 01:05:00|12977.5|12970|12966|12959.5|12979.5|12971|12965|12959.5|117
1606698600000|2020-11-30 01:10:00|12965.5|12960|12962|12957|12970|12964|12958|12951|117
1606698900000|2020-11-30 01:15:00|12961.5|12956|12967.5|12962|12972.5|12966.5|12961.5|12955|101
1606699200000|2020-11-30 01:20:00|12968.5|12962.5|12968|12962|12973.5|12967|12965|12960|89
1606699500000|2020-11-30 01:25:00|12968.5|12961.5|12974.5|12969|12975.5|12970.5|12968.5|12961.5|67
1606699800000|2020-11-30 01:30:00|12976.5|12969.5|12978.5|12973|12981.5|12976.5|12972.5|12966.5|130
1606700100000|2020-11-30 01:35:00|12978|12972.5|12984.5|12978.5|12989.5|12984|12977.5|12972|123
1606700400000|2020-11-30 01:40:00|12985|12979|12979|12972.5|12986.5|12981|12974|12969|141
1606700700000|2020-11-30 01:45:00|12978.5|12973.5|12965|12959.5|12980|12973.5|12963.5|12958|163
1606701000000|2020-11-30 01:50:00|12964|12959|12970.5|12964.5|12973|12968|12958.5|12952.5|121
1606701300000|2020-11-30 01:55:00|12970|12965|12974.5|12969|12976.5|12971|12969|12963.5|76
1606701600000|2020-11-30 02:00:00|12975|12969.5|12980.5|12975|12982.5|12977.5|12969|12964|117
1606701900000|2020-11-30 02:05:00|12981|12975.5|12972.5|12967|12982.5|12977.5|12971.5|12966.5|67
1606702200000|2020-11-30 02:10:00|12973|12967.5|12966|12961|12974|12969|12964.5|12960|144
1606702500000|2020-11-30 02:15:00|12967|12961.5|12960.5|12954|12969|12963.5|12960.5|12954|141
1606702800000|2020-11-30 02:20:00|12960|12953|12958.5|12953|12963|12958|12958|12953|77
1606703100000|2020-11-30 02:25:00|12958|12953.5|12958|12953|12961.5|12956.5|12957|12951.5|116
1606703400000|2020-11-30 02:30:00|12957|12953.5|12959|12953.5|12959.5|12954.5|12955|12950|117
1606703700000|2020-11-30 02:35:00|12958.5|12954|12955|12950|12961.5|12956.5|12954|12949|124
1606704000000|2020-11-30 02:40:00|12956.5|12950.5|12952|12946.5|12960.5|12956|12951|12945.5|88
1606704300000|2020-11-30 02:45:00|12951.5|12945.5|12952|12946.5|12952|12947|12944|12937|152
1606704600000|2020-11-30 02:50:00|12952.5|12947|12951|12946|12956|12951|12950|12945.5|164
1606704900000|2020-11-30 02:55:00|12951.5|12945.5|12955|12949|12957|12952|12948|12943.5|102
1606705200000|2020-11-30 03:00:00|12954.5|12948.5|12962.5|12956.5|12962.5|12956.5|12950|12944.5|135
1606705500000|2020-11-30 03:05:00|12962|12957|12958|12953|12963|12958|12958|12953|51
1606705800000|2020-11-30 03:10:00|12956.5|12951|12959|12954|12964|12959.5|12955|12950|76
1606706100000|2020-11-30 03:15:00|12958.5|12953|12957|12951.5|12959.5|12953.5|12955.5|12949.5|48
1606706400000|2020-11-30 03:20:00|12956.5|12950.5|12951.5|12946|12957|12951.5|12951|12946|62
1606706700000|2020-11-30 03:25:00|12951|12945.5|12943|12937.5|12951|12946|12941|12935|78
1606707000000|2020-11-30 03:30:00|12942.5|12938|12936|12931|12942.5|12938|12935.5|12930.5|164
1606707300000|2020-11-30 03:35:00|12936.5|12931.5|12933.5|12928.5|12942.5|12937|12933.5|12927.5|130
1606707600000|2020-11-30 03:40:00|12933|12928|12943.5|12938.5|12945.5|12940.5|12932|12926.5|94
1606707900000|2020-11-30 03:45:00|12944|12939|12951.5|12946.5|12956.5|12951.5|12943|12938.5|249
1606708200000|2020-11-30 03:50:00|12952.5|12946|12943|12938.5|12952.5|12947.5|12941.5|12937|268
1606708500000|2020-11-30 03:55:00|12942.5|12938|12927|12922|12943.5|12939|12926.5|12921.5|270
1606708800000|2020-11-30 04:00:00|12926.5|12921|12928.5|12923.5|12933|12928.5|12923.5|12919|240
1606709100000|2020-11-30 04:05:00|12928|12922.5|12912.5|12906.5|12928|12922.5|12911|12906.5|259
1606709400000|2020-11-30 04:10:00|12912|12905.5|12917|12911.5|12917|12911.5|12905.5|12900.5|236
1606709700000|2020-11-30 04:15:00|12916.5|12912|12907.5|12902.5|12916.5|12912|12899.5|12894.5|334
1606710000000|2020-11-30 04:20:00|12907|12900|12894.5|12890|12907|12900|12894.5|12890|262
1606710300000|2020-11-30 04:25:00|12895|12890.5|12890.5|12885.5|12899|12894.5|12886.5|12881|310
1606710600000|2020-11-30 04:30:00|12891|12886|12892.5|12887.5|12896|12891|12883|12877.5|383
1606710900000|2020-11-30 04:35:00|12893|12888|12894|12889.5|12896|12891.5|12890|12885|235
1606711200000|2020-11-30 04:40:00|12893|12888.5|12886|12881|12896.5|12892|12885|12880|193
1606711500000|2020-11-30 04:45:00|12885.5|12880.5|12884|12879|12888.5|12884|12883|12877.5|187
1606711800000|2020-11-30 04:50:00|12881.5|12876.5|12884|12879|12889.5|12885|12877.5|12872.5|288
1606712100000|2020-11-30 04:55:00|12883.5|12878|12879.5|12874|12885|12880|12878|12873.5|163
1606712400000|2020-11-30 05:00:00|12879|12873.5|12881.5|12876|12882|12876.5|12869.5|12864.5|301
1606712700000|2020-11-30 05:05:00|12880.5|12875.5|12866|12861|12880.5|12876|12862.5|12857.5|323
1606713000000|2020-11-30 05:10:00|12865.5|12860.5|12860|12855|12873|12867.5|12858.5|12853.5|389
1606713300000|2020-11-30 05:15:00|12859.5|12853.5|12852.5|12847.5|12859.5|12853.5|12843|12838|591
1606713600000|2020-11-30 05:20:00|12852|12846.5|12848.5|12843.5|12853|12848.5|12847|12842|231
1606713900000|2020-11-30 05:25:00|12848|12843|12849|12843.5|12852.5|12847|12840.5|12835.5|551
1606714200000|2020-11-30 05:30:00|12848|12842.5|12841.5|12836.5|12848|12842.5|12835|12830|403
1606714500000|2020-11-30 05:35:00|12842.5|12837|12873|12867|12877|12872|12841.5|12836.5|377
1606714800000|2020-11-30 05:40:00|12875.5|12869|12873.5|12868|12884.5|12879.5|12871|12865|322
1606715100000|2020-11-30 05:45:00|12872.5|12867.5|12856|12850.5|12872.5|12867.5|12855|12850|172
1606715400000|2020-11-30 05:50:00|12855|12851|12827.5|12823|12855|12851|12826.5|12821.5|562
1606715700000|2020-11-30 05:55:00|12827|12822.5|12837.5|12832.5|12841|12835.5|12824|12819|192
1606716000000|2020-11-30 06:00:00|12838.5|12833.5|12833.5|12828.5|12850.5|12845|12832.5|12827|310
1606716300000|2020-11-30 06:05:00|12833|12827.5|12823.5|12819|12838|12833.5|12823.5|12818|252
1606716600000|2020-11-30 06:10:00|12824.5|12819.5|12825|12819|12830|12825|12823.5|12818.5|252
1606716900000|2020-11-30 06:15:00|12824.5|12818|12804|12799|12824.5|12819|12800|12795|528
1606717200000|2020-11-30 06:20:00|12805|12800|12797.5|12793|12809|12804|12795.5|12791|411
1606717500000|2020-11-30 06:25:00|12798.5|12794|12805.5|12800.5|12809|12804|12793.5|12789|394
1606717800000|2020-11-30 06:30:00|12804.5|12800|12796|12790.5|12804.5|12800.5|12795.5|12790|263
1606718100000|2020-11-30 06:35:00|12794.5|12790|12783.5|12779|12795.5|12791|12782.5|12777.5|539
1606718400000|2020-11-30 06:40:00|12785|12780|12789|12783.5|12789|12783.5|12780.5|12776|469
1606718700000|2020-11-30 06:45:00|12788.5|12784|12799|12794|12799|12794.5|12785|12780|249
1606719000000|2020-11-30 06:50:00|12798.5|12794.5|12813|12807.5|12821|12815.5|12798.5|12793|351
1606719300000|2020-11-30 06:55:00|12813.5|12808|12814|12808.5|12830.5|12826|12809.5|12804.5|340
1606719600000|2020-11-30 07:00:00|12813.5|12806.5|12824.5|12820|12828|12822.5|12808|12802.5|487
1606719900000|2020-11-30 07:05:00|12825|12819|12823.5|12818|12830|12825.5|12822.5|12817|338
1606720200000|2020-11-30 07:10:00|12823|12818.5|12825|12820|12831.5|12827|12821|12815.5|330
1606720500000|2020-11-30 07:15:00|12824.5|12820.5|12825|12820|12830.5|12825|12821|12816|248
1606720800000|2020-11-30 07:20:00|12825.5|12820.5|12829.5|12823.5|12831|12826|12825|12820|173
1606721100000|2020-11-30 07:25:00|12829|12822.5|12842|12837|12842.5|12837.5|12824.5|12820|237
1606721400000|2020-11-30 07:30:00|12841.5|12837.5|12851.5|12846|12864|12859|12841.5|12837.5|494
1606721700000|2020-11-30 07:35:00|12852|12846.5|12845|12839.5|12853|12848|12844|12839|199
1606722000000|2020-11-30 07:40:00|12844.5|12840|12847.5|12841.5|12853|12848|12839|12834|191
1606722300000|2020-11-30 07:45:00|12847|12842|12844.5|12839.5|12851.5|12846.5|12841.5|12836.5|181
1606722600000|2020-11-30 07:50:00|12843.5|12838|12847.5|12842.5|12858|12852.5|12839|12833.5|462
1606722900000|2020-11-30 07:55:00|12850|12844.5|12866.5|12861|12867|12862|12848.5|12843|427
1606723200000|2020-11-30 08:00:00|12867.5|12862.5|12853|12847|12876.5|12871.5|12849|12844|715
1606723500000|2020-11-30 08:05:00|12853.5|12847.5|12851.5|12847|12868|12863|12847.5|12843|282
1606723800000|2020-11-30 08:10:00|12851|12845.5|12860.5|12855.5|12868.5|12862.5|12851|12845.5|364
1606724100000|2020-11-30 08:15:00|12861|12854|12871|12865.5|12878|12873.5|12852|12846.5|510
1606724400000|2020-11-30 08:20:00|12871.5|12866|12894.5|12889|12899|12894|12871.5|12866|543
1606724700000|2020-11-30 08:25:00|12894|12889.5|12900|12895.5|12904.5|12900|12894|12889|485
1606725000000|2020-11-30 08:30:00|12900.5|12894.5|12911|12906|12912.5|12908|12895.5|12890.5|408
1606725300000|2020-11-30 08:35:00|12910.5|12906.5|12920.5|12915.5|12923.5|12918.5|12910.5|12906.5|511
1606725600000|2020-11-30 08:40:00|12921|12916|12916.5|12911|12927.5|12923|12916|12911|402
1606725900000|2020-11-30 08:45:00|12916|12911.5|12913|12908|12923|12918.5|12911.5|12905.5|359
1606726200000|2020-11-30 08:50:00|12913.5|12908.5|12915.5|12910.5|12919|12913.5|12902.5|12896.5|383
1606726500000|2020-11-30 08:55:00|12915|12910|12892.5|12886|12917|12911.5|12892.5|12886|276
1606726800000|2020-11-30 09:00:00|12893|12886.5|12921.5|12916|12927.5|12921|12888|12881|371
1606727100000|2020-11-30 09:05:00|12922|12916.5|12922|12917|12929.5|12923|12915.5|12910|281
1606727400000|2020-11-30 09:10:00|12922.5|12918|12945.5|12940|12945.5|12940.5|12922.5|12917.5|461
1606727700000|2020-11-30 09:15:00|12947|12940.5|12939|12934|12947|12942|12932.5|12927|382
1606728000000|2020-11-30 09:20:00|12938.5|12934.5|12942.5|12938|12943|12938|12932.5|12927|273
1606728300000|2020-11-30 09:25:00|12943|12937.5|12948.5|12944|12950|12944.5|12942|12937|314
1606728600000|2020-11-30 09:30:00|12950|12945|12945.5|12940.5|12955.5|12950|12943.5|12939|544
1606728900000|2020-11-30 09:35:00|12946|12941|12950|12945.5|12953|12948|12943|12938.5|416
1606729200000|2020-11-30 09:40:00|12950.5|12946|12948|12943.5|12958|12953|12945|12940.5|498
1606729500000|2020-11-30 09:45:00|12949|12944|12947.5|12943|12954.5|12949|12946.5|12941.5|472
1606729800000|2020-11-30 09:50:00|12948|12942.5|12953.5|12949|12961.5|12956.5|12947.5|12942.5|478
1606730100000|2020-11-30 09:55:00|12954|12948.5|12961|12954|12989.5|12983|12944|12939|1783
1606730400000|2020-11-30 10:00:00|12962.5|12955.5|12974|12967|12975|12968|12959|12952.5|179
1606730700000|2020-11-30 10:05:00|12974.5|12967.5|12974.5|12966|12977|12971|12971|12965.5|109
1606731000000|2020-11-30 10:10:00|12981.7|12963.7|12980.6|12962.6|12982.6|12964.6|12978.4|12960.4|11935251
1606731300000|2020-11-30 10:15:00|12980.9|12962.9|12979.3|12961.3|12981.6|12963.6|12979.1|12961.1|0
1606731600000|2020-11-30 10:20:00|12980|12962|12977.5|12959.5|12981.9|12963.9|12976.2|12958.2|0
1606731900000|2020-11-30 10:25:00|12977.1|12959.1|12980.6|12962.6|12980.6|12962.6|12975.6|12957.6|0
1606732200000|2020-11-30 10:30:00|12981.2|12963.2|12980|12962|12981.5|12963.5|12977.5|12959.5|0
1606732500000|2020-11-30 10:35:00|12980.6|12962.6|12980.6|12962.6|12985|12967|12978.7|12960.7|0
1606732800000|2020-11-30 10:40:00|12981.2|12963.2|12966|12956|12981.2|12963.2|12965.8|12955.8|0
1606733100000|2020-11-30 10:45:00|12963|12954|12973|12963.5|12973|12965.5|12963|12954|59
1606733400000|2020-11-30 10:50:00|12973.5|12965|12974.5|12966|12976.5|12967.5|12970.5|12965|23
1606733700000|2020-11-30 10:55:00|12974|12967|12973|12966|12975|12967|12968|12962|83
1606734000000|2020-11-30 11:00:00|12973.5|12967|12973.5|12967|12974|12968|12970|12963.5|21
1606734300000|2020-11-30 11:05:00|12974|12968|12972.5|12966.5|12976|12970.5|12971|12966|15
1606734600000|2020-11-30 11:10:00|12973|12965.5|12970.5|12964|12973|12966.5|12969.5|12963|7
1606734900000|2020-11-30 11:15:00|12970|12963.5|12972|12966|12974.5|12968|12966.5|12960.5|42
1606735200000|2020-11-30 11:20:00|12971.5|12964.5|12965|12959|12972|12966|12963.5|12957.5|121
1606735500000|2020-11-30 11:25:00|12964.5|12958.5|12962|12956.5|12965|12959.5|12959.5|12954|32
1606735800000|2020-11-30 11:30:00|12963|12957|12944|12939|12963|12957.5|12944|12939|81
1606736100000|2020-11-30 11:35:00|12944.5|12939.5|12944|12938.5|12952|12946|12942|12937.5|85
1606736400000|2020-11-30 11:40:00|12943.5|12939|12943|12938|12945|12939.5|12941.5|12936.5|217
1606736700000|2020-11-30 11:45:00|12943.5|12938.5|12945|12938.5|12945|12940.5|12942.5|12936.5|210
1606737000000|2020-11-30 11:50:00|12946|12939|12947|12941|12952|12946.5|12945.5|12939|28
1606737300000|2020-11-30 11:55:00|12946.5|12940|12945.5|12936.5|12947.5|12940|12942|12936.5|7
1606737600000|2020-11-30 12:00:00|12945|12938.5|12943|12938|12950|12942|12942|12936|83
1606737900000|2020-11-30 12:05:00|12943.5|12938.5|12949.5|12944|12952.5|12947.5|12943|12938|52
1606738200000|2020-11-30 12:10:00|12950|12944.5|12953|12948|12953.5|12948|12949.5|12944.5|5
1606738500000|2020-11-30 12:15:00|12953.5|12947.5|12950|12943|12954|12948.5|12948.5|12943|146
1606738800000|2020-11-30 12:20:00|12949.5|12943.5|12950.5|12945.5|12954|12949|12949.5|12943.5|159
1606739100000|2020-11-30 12:25:00|12951.5|12946|12958|12953|12959|12953|12951|12946|40
1606739400000|2020-11-30 12:30:00|12958.5|12953.5|12971|12966.5|12974.5|12969|12956.5|12952|240
1606739700000|2020-11-30 12:35:00|12972.5|12967|12975.5|12969.5|12976|12971|12968.5|12962.5|82
1606740000000|2020-11-30 12:40:00|12976|12970|12967|12961.5|12977|12971.5|12967|12961|153
1606740300000|2020-11-30 12:45:00|12968.5|12962|12963|12957.5|12968.5|12963|12960.5|12955|13
1606740600000|2020-11-30 12:50:00|12964|12958|12961.5|12956|12965|12959.5|12960.5|12955|21
1606740900000|2020-11-30 12:55:00|12961|12955.5|12954|12949|12961|12955.5|12954|12949|32
1606741200000|2020-11-30 13:00:00|12953.5|12948.5|12956|12950.5|12962|12957|12952.5|12946.5|61
1606741500000|2020-11-30 13:05:00|12955.5|12951|12950.5|12944.5|12956|12951|12949.5|12944|18
1606741800000|2020-11-30 13:10:00|12950|12945|12958|12952|12959.5|12954|12950|12944.5|14
1606742100000|2020-11-30 13:15:00|12958.5|12951.5|12958|12952.5|12962|12956.5|12954.5|12949|43
1606742400000|2020-11-30 13:20:00|12960|12953|12953|12947.5|12960|12955|12949|12944|41
1606742700000|2020-11-30 13:25:00|12952.5|12948|12957.5|12952|12957.5|12952|12949|12944|34
1606743000000|2020-11-30 13:30:00|12957|12952.5|12957|12951.5|12960|12954|12954.5|12948.5|61
1606743300000|2020-11-30 13:35:00|12957.5|12952|12958.5|12952.5|12963|12958.5|12957|12951.5|58
1606743600000|2020-11-30 13:40:00|12959.5|12953|12968|12962.5|12968|12963|12959.5|12952.5|56
1606743900000|2020-11-30 13:45:00|12967|12963|12968.5|12963.5|12968.5|12963.5|12965.5|12960|31
1606744200000|2020-11-30 13:50:00|12967.5|12963|12972|12966.5|12972|12966.5|12965|12959.5|50
1606744500000|2020-11-30 13:55:00|12971.5|12966|12976.5|12971.5|12976.5|12971.5|12971.5|12966|37
1606744800000|2020-11-30 14:00:00|12975|12969|12971.5|12966|12975.5|12970|12970|12965|33
1606745100000|2020-11-30 14:05:00|12969.5|12965.5|12967|12961.5|12973.5|12968|12967|12961.5|22
1606745400000|2020-11-30 14:10:00|12966|12960.5|12964|12958.5|12968.5|12963|12962.5|12957|40
1606745700000|2020-11-30 14:15:00|12963|12957.5|12960.5|12955.5|12970|12964.5|12958|12953|35
1606746000000|2020-11-30 14:20:00|12961|12954.5|12959.5|12954|12963.5|12958|12958|12953|24
1606746300000|2020-11-30 14:25:00|12960|12954.5|12956|12951|12962|12956.5|12955.5|12950.5|33
1606746600000|2020-11-30 14:30:00|12955|12950.5|12918|12912|12955.5|12950.5|12916.5|12911.5|404
1606746900000|2020-11-30 14:35:00|12917|12912.5|12912.5|12907.5|12922|12916.5|12909.5|12904.5|225
1606747200000|2020-11-30 14:40:00|12914|12908|12928.5|12923|12929.5|12923|12912|12907|277
1606747500000|2020-11-30 14:45:00|12928|12922|12924|12918.5|12939.5|12935|12922.5|12917.5|283
1606747800000|2020-11-30 14:50:00|12923.5|12917.5|12950.5|12945.5|12951|12946|12923|12917.5|300
1606748100000|2020-11-30 14:55:00|12950|12944.5|12946.5|12941.5|12953|12948.5|12946.5|12941.5|59
1606748400000|2020-11-30 15:00:00|12947|12942|12941.5|12936|12951.5|12946|12940|12934.5|58
1606748700000|2020-11-30 15:05:00|12942.5|12937|12942|12936.5|12950.5|12945.5|12936|12930|92
1606749000000|2020-11-30 15:10:00|12941.5|12935.5|12941|12935|12952|12946.5|12937.5|12932|95
1606749300000|2020-11-30 15:15:00|12940.5|12934.5|12932.5|12927|12945|12939.5|12932.5|12927|92
1606749600000|2020-11-30 15:20:00|12933|12927.5|12929|12924.5|12940.5|12935|12929|12924|145
1606749900000|2020-11-30 15:25:00|12929.5|12924|12921|12916.5|12929.5|12924.5|12919|12914.5|145
1606750200000|2020-11-30 15:30:00|12922|12915|12915|12910|12923.5|12918|12914.5|12910|168
1606750500000|2020-11-30 15:35:00|12914.5|12909.5|12917|12912.5|12922.5|12918|12912|12907|256
1606750800000|2020-11-30 15:40:00|12915.5|12912|12895.5|12889.5|12917|12912|12894|12889|279
1606751100000|2020-11-30 15:45:00|12895|12889|12901|12896|12904.5|12899|12889.5|12884.5|213
1606751400000|2020-11-30 15:50:00|12900.5|12896.5|12910|12904.5|12915.5|12910.5|12899|12894|129
1606751700000|2020-11-30 15:55:00|12911|12905|12908.5|12903.5|12912|12906.5|12902|12897|275
1606752000000|2020-11-30 16:00:00|12908|12902|12907.5|12902|12909|12903.5|12897|12891|138
1606752300000|2020-11-30 16:05:00|12908|12902.5|12902|12896|12908|12902.5|12897.5|12892.5|86
1606752600000|2020-11-30 16:10:00|12901.5|12895.5|12899|12894|12903|12897.5|12898|12892.5|107
1606752900000|2020-11-30 16:15:00|12898.5|12894.5|12897|12892|12909.5|12904|12896|12890.5|83
1606753200000|2020-11-30 16:20:00|12897.5|12892.5|12892|12886.5|12898.5|12893.5|12892|12886.5|131
1606753500000|2020-11-30 16:25:00|12891.5|12886|12861.5|12855|12894.5|12889.5|12860.5|12855|440
1606753800000|2020-11-30 16:30:00|12861|12854|12858.5|12853|12871|12865.5|12854|12847.5|318
1606754100000|2020-11-30 16:35:00|12857.5|12852.5|12876.5|12871|12877.5|12872.5|12856.5|12851|173
1606754400000|2020-11-30 16:40:00|12877|12871.5|12862.5|12857|12877|12871.5|12861.5|12856.5|115
1606754700000|2020-11-30 16:45:00|12862|12856|12869|12863.5|12869|12863.5|12860.5|12855.5|154
1606755000000|2020-11-30 16:50:00|12870.5|12863|12874.5|12869|12875.5|12870.5|12867|12861|76
1606755300000|2020-11-30 16:55:00|12875.5|12869.5|12878.5|12872.5|12887.5|12879.5|12874.5|12868.5|175
1606755600000|2020-11-30 17:00:00|12878|12871.5|12877.5|12870|12882.5|12876|12874.5|12869|99
1606755900000|2020-11-30 17:05:00|12878|12870.5|12880|12875|12883|12878|12877.5|12870.5|23
1606756200000|2020-11-30 17:10:00|12881.5|12875.5|12889|12883.5|12889|12883.5|12878.5|12873|37
1606756500000|2020-11-30 17:15:00|12889.5|12884|12881.5|12876.5|12891|12886|12881.5|12876|60
1606756800000|2020-11-30 17:20:00|12881|12875.5|12885|12879|12887|12881.5|12878|12872.5|78
1606757100000|2020-11-30 17:25:00|12885.5|12879.5|12886|12880.5|12888|12882.5|12884.5|12879|10
1606757400000|2020-11-30 17:30:00|12885.5|12881|12888.5|12883.5|12890.5|12885|12884.5|12879|24
1606757700000|2020-11-30 17:35:00|12888|12883|12890|12884.5|12890|12884.5|12884.5|12879.5|52
1606758000000|2020-11-30 17:40:00|12891|12885|12886.5|12881.5|12891|12885.5|12885|12879.5|25
1606758300000|2020-11-30 17:45:00|12887.5|12881|12888.5|12883|12888.5|12883|12884.5|12878.5|52
1606758600000|2020-11-30 17:50:00|12888|12883.5|12888.5|12884|12889.5|12884|12884|12878.5|34
1606758900000|2020-11-30 17:55:00|12889.5|12883.5|12890.5|12885.5|12892.5|12887|12888|12882.5|37
1606759200000|2020-11-30 18:00:00|12891|12885|12888.5|12883|12893|12888|12887|12881|25
1606759500000|2020-11-30 18:05:00|12889|12883.5|12891|12884.5|12896.5|12891|12888.5|12883|17
1606759800000|2020-11-30 18:10:00|12892|12885|12889|12883.5|12892|12886.5|12888|12883|7
1606760100000|2020-11-30 18:15:00|12890|12884.5|12894.5|12889|12895.5|12890.5|12889|12883.5|4
1606760400000|2020-11-30 18:20:00|12894|12888.5|12899.5|12893.5|12902.5|12897.5|12894|12888|27
1606760700000|2020-11-30 18:25:00|12899|12894|12899|12893.5|12904.5|12899.5|12899|12893.5|15
1606761000000|2020-11-30 18:30:00|12900|12894|12897|12891.5|12901.5|12896.5|12897|12891.5|10
1606761300000|2020-11-30 18:35:00|12897.5|12891|12903|12897.5|12903|12897.5|12896|12890.5|44
1606761600000|2020-11-30 18:40:00|12904|12898|12903|12897.5|12905.5|12900.5|12901.5|12895.5|10
1606761900000|2020-11-30 18:45:00|12903.5|12898|12906|12900|12906|12901|12900|12894.5|10
1606762200000|2020-11-30 18:50:00|12905.5|12900.5|12902|12895.5|12907.5|12902|12902|12895.5|13
1606762500000|2020-11-30 18:55:00|12901|12894.5|12900.5|12896|12903|12897.5|12898|12892.5|77
1606762800000|2020-11-30 19:00:00|12900|12894.5|12898.5|12894|12901.5|12896|12895|12889.5|75
1606763100000|2020-11-30 19:05:00|12899.5|12894.5|12899.5|12894|12902|12897|12897|12891.5|110
1606763400000|2020-11-30 19:10:00|12899|12893|12901.5|12896|12904.5|12899|12897|12891.5|108
1606763700000|2020-11-30 19:15:00|12902.5|12896.5|12904|12898.5|12907.5|12901.5|12896.5|12891.5|47
1606764000000|2020-11-30 19:20:00|12905|12899|12902|12896|12905|12900|12901|12895.5|12
1606764300000|2020-11-30 19:25:00|12901.5|12896.5|12905.5|12900|12906.5|12901|12901|12896|47
1606764600000|2020-11-30 19:30:00|12906|12900.5|12902.5|12897|12906.5|12901|12901.5|12897|20
1606764900000|2020-11-30 19:35:00|12902|12897.5|12901|12895|12905|12900|12900.5|12895|35
1606765200000|2020-11-30 19:40:00|12900.5|12895.5|12903.5|12897|12907|12901.5|12900|12895|55
1606765500000|2020-11-30 19:45:00|12904.5|12896.5|12905|12900|12909|12904|12902.5|12896|20
1606765800000|2020-11-30 19:50:00|12904.5|12899|12902.5|12897.5|12909.5|12904|12899.5|12894|278
1606766100000|2020-11-30 19:55:00|12902|12896|12914|12908|12914|12909.5|12900.5|12895.5|208
1606766400000|2020-11-30 20:00:00|12914.5|12909|12908.5|12903|12917.5|12912|12904|12898|85
1606766700000|2020-11-30 20:05:00|12907|12902|12903.5|12898|12911|12905.5|12902.5|12897.5|7
1606767000000|2020-11-30 20:10:00|12904|12899|12899.5|12893.5|12906|12900.5|12894.5|12889|54
1606767300000|2020-11-30 20:15:00|12898.5|12894|12903|12897|12905|12899.5|12897|12891.5|12
1606767600000|2020-11-30 20:20:00|12902.5|12896|12903|12897.5|12904|12898|12898.5|12893|47
1606767900000|2020-11-30 20:25:00|12902.5|12896.5|12885|12879.5|12903|12897.5|12885|12879.5|50
1606768200000|2020-11-30 20:30:00|12884.5|12879|12886.5|12881|12890.5|12885.5|12884|12879|42
1606768500000|2020-11-30 20:35:00|12887.5|12881.5|12884.5|12879.5|12888.5|12882.5|12882|12876|85
1606768800000|2020-11-30 20:40:00|12884|12879|12883.5|12878.5|12888.5|12882.5|12881|12875|66
1606769100000|2020-11-30 20:45:00|12884|12879|12886|12878|12890|12884.5|12883.5|12877.5|36
1606769400000|2020-11-30 20:50:00|12886.5|12877.5|12892.5|12885|12893|12887|12886|12877|68
1606769700000|2020-11-30 20:55:00|12892|12887|12901.5|12892.5|12901.5|12893.5|12889|12879.5|116
1606770000000|2020-11-30 21:00:00|12901.3|12891.3|12909|12900|12912.5|12905.5|12901.3|12891.3|34
1606770300000|2020-11-30 21:05:00|12913|12900.5|12912|12902|12913|12906|12908|12900.5|32
1606770600000|2020-11-30 21:10:00|12912.3|12902.3|12910.4|12892.4|12912.5|12903|12909.3|12891.3|11963346
1606770900000|2020-11-30 21:15:00|12910.2|12892.2|12908.8|12890.8|12910.3|12892.3|12908.2|12890.2|0
1606771200000|2020-11-30 21:20:00|12908.6|12890.6|12908.7|12890.7|12909.2|12891.2|12907.9|12889.9|0
1606771500000|2020-11-30 21:25:00|12908.8|12890.8|12909|12891|12909.4|12891.4|12908.8|12890.8|0
1606771800000|2020-11-30 21:30:00|12908|12890|12911.7|12893.7|12911.7|12893.7|12902.4|12884.4|0
1606772100000|2020-11-30 21:35:00|12911.1|12893.1|12914.2|12896.2|12916.1|12898.1|12911.1|12893.1|0
1606772400000|2020-11-30 21:40:00|12913.6|12895.6|12916.1|12898.1|12916.7|12898.7|12911.1|12893.1|0
1606772700000|2020-11-30 21:45:00|12916.7|12898.7|12919.2|12901.2|12919.9|12901.9|12916.1|12898.1|0
1606773000000|2020-11-30 21:50:00|12919.9|12901.9|12919|12901|12921.7|12903.7|12917.1|12899.1|0
1606773300000|2020-11-30 21:55:00|12919.6|12901.6|12921.3|12903.3|12922.1|12904.1|12918.3|12900.3|0
1606773600000|2020-11-30 22:00:00|12921.2|12903.2|12919.6|12901.6|12921.2|12903.2|12919.4|12901.4|0
1606773900000|2020-11-30 22:05:00|12919.8|12901.8|12919.6|12901.6|12919.8|12901.8|12919|12901|0
1606774200000|2020-11-30 22:10:00|12919.8|12901.8|12918.4|12900.4|12919.8|12901.8|12918.4|12900.4|0
1606774500000|2020-11-30 22:15:00|12918.5|12900.5|12917.6|12899.6|12918.8|12900.8|12915.6|12897.6|0
1606774800000|2020-11-30 22:20:00|12917.8|12899.8|12917.9|12899.9|12918.3|12900.3|12916.7|12898.7|0
1606775100000|2020-11-30 22:25:00|12918|12900|12918|12900|12919.3|12901.3|12917.7|12899.7|0
1606775400000|2020-11-30 22:30:00|12917.6|12899.6|12913.6|12895.6|12917.8|12899.8|12913.4|12895.4|0
1606775700000|2020-11-30 22:35:00|12913.5|12895.5|12913.5|12895.5|12913.6|12895.6|12913.3|12895.3|0
1606776000000|2020-11-30 22:40:00|12913.3|12895.3|12913|12895|12913.3|12895.3|12912.3|12894.3|0
1606776300000|2020-11-30 22:45:00|12912.8|12894.8|12912.8|12894.8|12913.5|12895.5|12911.6|12893.6|0
1606776600000|2020-11-30 22:50:00|12913|12895|12912.7|12894.7|12913|12895|12912.1|12894.1|0
1606776900000|2020-11-30 22:55:00|12912.8|12894.8|12914.2|12896.2|12915|12897|12912.8|12894.8|0
1606777200000|2020-11-30 23:00:00|12916.5|12898.5|12906.8|12888.8|12918.7|12900.7|12906.8|12888.8|0
1606777500000|2020-11-30 23:05:00|12907.1|12889.1|12908.6|12890.6|12911.2|12893.2|12906.8|12888.8|0
1606777800000|2020-11-30 23:10:00|12908|12890|12911.7|12893.7|12911.7|12893.7|12906.7|12888.7|0
1606778100000|2020-11-30 23:15:00|12911.4|12893.4|12908.9|12890.9|12911.7|12893.7|12908.6|12890.6|0
1606778400000|2020-11-30 23:20:00|12909.2|12891.2|12907.4|12889.4|12909.9|12891.9|12907.4|12889.4|0
1606778700000|2020-11-30 23:25:00|12908|12890|12906.7|12888.7|12909.2|12891.2|12905.5|12887.5|0
1606779000000|2020-11-30 23:30:00|12906.1|12888.1|12919.9|12901.9|12921.1|12903.1|12905.5|12887.5|0
1606779300000|2020-11-30 23:35:00|12919.5|12901.5|12921.1|12903.1|12923|12905|12916.4|12898.4|0
1606779600000|2020-11-30 23:40:00|12921.7|12903.7|12931.8|12913.8|12932.5|12914.5|12921.1|12903.1|0
1606779900000|2020-11-30 23:45:00|12931.5|12913.5|12934.3|12916.3|12935|12917|12930|12912|0
1606780200000|2020-11-30 23:50:00|12934.6|12916.6|12936.8|12918.8|12938.1|12920.1|12933.1|12915.1|0
1606780500000|2020-11-30 23:55:00|12936.5|12918.5|12938.1|12920.1|12939.3|12921.3|12935.6|12917.6|0
1606780800000|2020-12-01 00:00:00|12938.7|12920.7|12940.1|12922.1|12943.5|12925.5|12935|12917|0
1606781100000|2020-12-01 00:05:00|12940.4|12922.4|12940.6|12922.6|12941.2|12923.2|12937.2|12919.2|0
1606781400000|2020-12-01 00:10:00|12941.2|12923.2|12939.4|12921.4|12943.1|12925.1|12938.7|12920.7|0
1606781700000|2020-12-01 00:15:00|12939.7|12921.7|12940|12922|12941.2|12923.2|12937.5|12919.5|0
1606782000000|2020-12-01 00:20:00|12940.3|12922.3|12938.1|12920.1|12940.6|12922.6|12936.9|12918.9|0
1606782300000|2020-12-01 00:25:00|12938.4|12920.4|12940|12922|12940.6|12922.6|12938.4|12920.4|0
1606782600000|2020-12-01 00:30:00|12940.3|12922.3|12938.7|12920.7|12940.6|12922.6|12937.4|12919.4|0
1606782900000|2020-12-01 00:35:00|12939|12921|12944.3|12926.3|12945.5|12927.5|12938.7|12920.7|0
1606783200000|2020-12-01 00:40:00|12944.9|12926.9|12944.8|12926.8|12946.9|12928.9|12944.2|12926.2|0
1606783500000|2020-12-01 00:45:00|12945.1|12927.1|12938.2|12920.2|12945.5|12927.5|12938.2|12920.2|0
1606783800000|2020-12-01 00:50:00|12937.6|12919.6|12941.3|12923.3|12941.3|12923.3|12937.6|12919.6|0
1606784100000|2020-12-01 00:55:00|12941.6|12923.6|12946.9|12928.9|12947.6|12929.6|12941.6|12923.6|0
1606784400000|2020-12-01 01:00:00|12986|12976|12983|12973|12988.5|12982.7|12965.7|12957.7|513
1606784700000|2020-12-01 01:05:00|12983.2|12975.2|12974.2|12968.7|12993.2|12985.7|12974.2|12967.7|262
1606785000000|2020-12-01 01:10:00|12974.7|12969.2|12974.7|12967.7|12988.7|12981.7|12973.7|12967.2|320
1606785300000|2020-12-01 01:15:00|12976.2|12968.2|12960.7|12954.2|12977.7|12972.7|12953.7|12946.2|183
1606785600000|2020-12-01 01:20:00|12960.2|12953.2|12954.7|12947.7|12964.2|12958.2|12951.7|12946.2|215
1606785900000|2020-12-01 01:25:00|12955.7|12948.2|12959.2|12952.7|12959.2|12954.7|12952.2|12946.2|114
1606786200000|2020-12-01 01:30:00|12958.7|12953.2|12955.2|12948.2|12958.7|12953.2|12950.2|12945.2|64
1606786500000|2020-12-01 01:35:00|12955.7|12950.2|12947.7|12942.2|12958.2|12953.2|12945.7|12937.7|123
1606786800000|2020-12-01 01:40:00|12948.7|12942.7|12961.7|12956.2|12963.2|12957.7|12946.7|12940.7|131
1606787100000|2020-12-01 01:45:00|12961.2|12955.2|12965.7|12959.2|12968.7|12962.2|12960.7|12954.2|131
1606787400000|2020-12-01 01:50:00|12965.2|12960.2|12956.7|12950.7|12965.7|12960.2|12956.7|12950.7|74
1606787700000|2020-12-01 01:55:00|12957.2|12951.7|12960.7|12955.7|12964.7|12958.7|12955.2|12949.2|78
1606788000000|2020-12-01 02:00:00|12960.2|12954.2|12963.2|12957.7|12965.7|12960.2|12954.7|12949.7|194
1606788300000|2020-12-01 02:05:00|12963.7|12958.7|12967.2|12961.7|12968.7|12963.2|12960.2|12953.7|159
1606788600000|2020-12-01 02:10:00|12966.7|12960.2|12965.7|12959.7|12967.2|12961.7|12956.7|12951.7|176
1606788900000|2020-12-01 02:15:00|12966.7|12960.2|12969.7|12963.7|12974.7|12969.7|12965.2|12959.7|91
1606789200000|2020-12-01 02:20:00|12969.2|12964.7|12962.7|12957.2|12970.7|12966.2|12957.7|12952.7|185
1606789500000|2020-12-01 02:25:00|12962.2|12956.7|12964.7|12958.7|12965.7|12960.2|12960.2|12954.7|98
1606789800000|2020-12-01 02:30:00|12965.7|12959.2|12952.7|12947.2|12968.2|12962.7|12949.7|12944.7|107
1606790100000|2020-12-01 02:35:00|12953.7|12947.7|12952.2|12946.7|12955.7|12950.7|12951.2|12944.2|127
1606790400000|2020-12-01 02:40:00|12951.7|12948.2|12952.7|12946.7|12959.2|12954.2|12951.7|12946.7|194
1606790700000|2020-12-01 02:45:00|12952.2|12947.2|12958.2|12953.7|12961.2|12956.2|12950.7|12945.7|82
1606791000000|2020-12-01 02:50:00|12958.7|12953.2|12967.7|12961.7|12970.2|12965.2|12957.7|12952.7|77
1606791300000|2020-12-01 02:55:00|12968.2|12962.2|12960.2|12955.2|12968.2|12963.2|12959.7|12955.2|86
1606791600000|2020-12-01 03:00:00|12961.2|12955.7|12967.2|12960.2|12967.7|12960.2|12960.2|12955.2|45
1606791900000|2020-12-01 03:05:00|12967.7|12960.7|12971.2|12964.2|12971.2|12965.2|12967.7|12960.7|28
1606792200000|2020-12-01 03:10:00|12972.2|12964.5|12983.7|12976.7|12984.2|12976.7|12972.2|12964.2|95
1606792500000|2020-12-01 03:15:00|12983.2|12976.2|12986.7|12981.2|12989.2|12981.2|12979.2|12973.2|66
1606792800000|2020-12-01 03:20:00|12988.2|12984.7|12985.7|12980.7|12999.2|12992.2|12984.7|12979.7|201
1606793100000|2020-12-01 03:25:00|12985.2|12979.7|12980.7|12975.2|12991.7|12986.2|12980.2|12975.2|226
1606793400000|2020-12-01 03:30:00|12981.2|12975.7|12991.7|12985.7|12994.2|12989.2|12980.7|12975.7|340
1606793700000|2020-12-01 03:35:00|12992.2|12986.2|13001.7|12995.7|13004.2|12999.2|12992.2|12986.2|320
1606794000000|2020-12-01 03:40:00|12999.7|12995.2|13002.7|12997.2|13006.7|13000.7|12998.2|12992.7|605
1606794300000|2020-12-01 03:45:00|13003.2|12998.2|12971.7|12967.7|13004.7|12999.7|12960.1|12956.1|491853
1606794600000|2020-12-01 03:50:00|12971|12967|12980.5|12976.5|12982.4|12978.4|12958|12954|210900
1606794900000|2020-12-01 03:55:00|12980.4|12976.4|12993.2|12989.2|12996.9|12992.9|12977.4|12973.4|158550
1606795200000|2020-12-01 04:00:00|12993.7|12989.7|13001.7|12997.7|13006.3|13002.3|12993.1|12989.1|153675
1606795500000|2020-12-01 04:05:00|13001.8|12997.8|13004.8|13000.8|13004.8|13000.8|12987.2|12983.2|105375
1606795800000|2020-12-01 04:10:00|13004.2|13000.2|13007.8|13003.8|13009.7|13005.7|12998.7|12994.7|110475
1606796100000|2020-12-01 04:15:00|13006.9|13002.9|13001.6|12997.6|13013.9|13009.9|12996.5|12992.5|150750
1606796400000|2020-12-01 04:20:00|13001.7|12997.7|13024.1|13020.1|13030.6|13026.6|12998|12994|207075
1606796700000|2020-12-01 04:25:00|13023.6|13019.6|13016.9|13012.9|13025.3|13021.3|13015.8|13011.8|89925
1606797000000|2020-12-01 04:30:00|13017.3|13013.3|13012.8|13008.8|13021.5|13017.5|13006.4|13002.4|100575
1606797300000|2020-12-01 04:35:00|13012.9|13008.9|13019.2|13015.2|13019.2|13015.2|13005.7|13001.7|82350
1606797600000|2020-12-01 04:40:00|13019.3|13015.3|13020.8|13016.8|13023.1|13019.1|13012.6|13008.6|72300
1606797900000|2020-12-01 04:45:00|13022.2|13018.2|13026.7|13022.7|13028.8|13024.8|13021|13017|74400
1606798200000|2020-12-01 04:50:00|13025.9|13021.9|13023.7|13019.7|13028.3|13024.3|13021.4|13017.4|49350
1606798500000|2020-12-01 04:55:00|13023.2|13019.2|13029.6|13025.6|13033.6|13029.6|13020.6|13016.6|109650
1606798800000|2020-12-01 05:00:00|13029.9|13025.9|13030.5|13026.5|13032.2|13028.2|13024.7|13020.7|78000
1606799100000|2020-12-01 05:05:00|13029.5|13025.5|13047.3|13043.3|13047.3|13043.3|13028.9|13024.9|188250
1606799400000|2020-12-01 05:10:00|13047.8|13043.8|13068.2|13064.2|13071.4|13067.4|13047|13043|375150
1606799700000|2020-12-01 05:15:00|13068.1|13064.1|13074.9|13070.9|13083.1|13079.1|13068.1|13064.1|238425
1606800000000|2020-12-01 05:20:00|13075.8|13071.8|13078|13074|13081.3|13077.3|13064.5|13060.5|190350
1606800300000|2020-12-01 05:25:00|13077.8|13073.8|13066.4|13062.4|13080|13076|13064.3|13060.3|107475
1606800600000|2020-12-01 05:30:00|13067|13063|13068.6|13064.6|13071.3|13067.3|13060.2|13056.2|84300
1606800900000|2020-12-01 05:35:00|13068|13064|13075.8|13071.8|13077.8|13073.8|13065|13061|81675
1606801200000|2020-12-01 05:40:00|13076|13072|13077.5|13073.5|13078.1|13074.1|13070.2|13066.2|63450
1606801500000|2020-12-01 05:45:00|13077.6|13073.6|13080.5|13076.5|13083|13079|13077.1|13073.1|128100
1606801800000|2020-12-01 05:50:00|13079.8|13075.8|13073.2|13069.2|13080.5|13076.5|13069.4|13065.4|54600
1606802100000|2020-12-01 05:55:00|13073.3|13069.3|13073|13069|13075.2|13071.2|13067.8|13063.8|43275
1606802400000|2020-12-01 06:00:00|13072.4|13068.4|13067.7|13063.7|13073.2|13069.2|13067.6|13063.6|45375
1606802700000|2020-12-01 06:05:00|13067.3|13063.3|13073.8|13069.8|13073.8|13069.8|13065.9|13061.9|45150
1606803000000|2020-12-01 06:10:00|13073.9|13069.9|13071.9|13067.9|13078|13074|13071.7|13067.7|36825
1606803300000|2020-12-01 06:15:00|13071.8|13067.8|13070.3|13066.3|13073.5|13069.5|13066.8|13062.8|38550
1606803600000|2020-12-01 06:20:00|13070.7|13066.7|13081.4|13077.4|13081.8|13077.8|13069|13065|44250
1606803900000|2020-12-01 06:25:00|13081.8|13077.8|13090.9|13086.9|13098|13094|13081.2|13077.2|240000
1606804200000|2020-12-01 06:30:00|13091.2|13087.2|13076.6|13072.6|13093.4|13089.4|13075|13071|84225
1606804500000|2020-12-01 06:35:00|13076.7|13072.7|13076.8|13072.8|13080.8|13076.8|13073.5|13069.5|64875
1606804800000|2020-12-01 06:40:00|13075.8|13071.8|13072.6|13068.6|13078.7|13074.7|13072.5|13068.5|34350
1606805100000|2020-12-01 06:45:00|13072.7|13068.7|13083.6|13079.6|13083.7|13079.7|13072.3|13068.3|36900
1606805400000|2020-12-01 06:50:00|13083.7|13079.7|13078.8|13074.8|13083.7|13079.7|13077.4|13073.4|39600
1606805700000|2020-12-01 06:55:00|13077.3|13073.3|13058.6|13054.6|13079.6|13075.6|13053.1|13049.1|126525
1606806000000|2020-12-01 07:00:00|13058.2|13054.2|13068.3|13064.3|13073|13069|13053.8|13049.8|121125
1606806300000|2020-12-01 07:05:00|13068|13064|13063.5|13059.5|13068|13064|13060.7|13056.7|55650
1606806600000|2020-12-01 07:10:00|13063.8|13059.8|13056.5|13052.5|13063.8|13059.8|13054.7|13050.7|84225
1606806900000|2020-12-01 07:15:00|13056.7|13052.7|13066.8|13062.8|13071.7|13067.7|13054.9|13050.9|64575
1606807200000|2020-12-01 07:20:00|13066.1|13062.1|13070.7|13066.7|13072.4|13068.4|13061.5|13057.5|52350
1606807500000|2020-12-01 07:25:00|13070.6|13066.6|13074.8|13070.8|13078.4|13074.4|13070.6|13066.6|90675
1606807800000|2020-12-01 07:30:00|13074.6|13070.6|13079.5|13075.5|13080.2|13076.2|13072.1|13068.1|52275
1606808100000|2020-12-01 07:35:00|13079.3|13075.3|13087.5|13083.5|13091.2|13087.2|13076.8|13072.8|101475
1606808400000|2020-12-01 07:40:00|13087.3|13083.3|13083.2|13079.2|13089.8|13085.8|13082.3|13078.3|66525
1606808700000|2020-12-01 07:45:00|13083.1|13079.1|13084.5|13080.5|13089.7|13085.7|13082.2|13078.2|66825
1606809000000|2020-12-01 07:50:00|13084.4|13080.4|13080.9|13076.9|13084.4|13080.4|13077.5|13073.5|44175
1606809300000|2020-12-01 07:55:00|13081|13077|13085.6|13081.6|13087.7|13083.7|13078|13074|30225
1606809600000|2020-12-01 08:00:00|13085.4|13081.4|13080.1|13076.1|13085.4|13081.4|13066|13062|138375
1606809900000|2020-12-01 08:05:00|13080|13076|13099.4|13095.4|13101.5|13097.5|13078.8|13074.8|187425
1606810200000|2020-12-01 08:10:00|13099.1|13095.1|13075|13071|13102.1|13098.1|13073.8|13069.8|157275
1606810500000|2020-12-01 08:15:00|13074.9|13070.9|13085.5|13081.5|13085.6|13081.6|13073.4|13069.4|84675
1606810800000|2020-12-01 08:20:00|13084.8|13080.8|13095.9|13091.9|13095.9|13091.9|13084.8|13080.8|44925
1606811100000|2020-12-01 08:25:00|13095.5|13091.5|13092.7|13088.7|13096.8|13092.8|13086.8|13082.8|33675
1606811400000|2020-12-01 08:30:00|13092.2|13088.2|13099.9|13095.9|13102.3|13098.3|13090.6|13086.6|78450
1606811700000|2020-12-01 08:35:00|13098.6|13094.6|13115.2|13111.2|13116.9|13112.9|13098.2|13094.2|260700
1606812000000|2020-12-01 08:40:00|13115.6|13111.6|13120.5|13116.5|13126.3|13122.3|13111.4|13107.4|224400
1606812300000|2020-12-01 08:45:00|13119.7|13115.7|13114.8|13110.8|13120.9|13116.9|13114|13110|75300
1606812600000|2020-12-01 08:50:00|13114.7|13110.7|13111.3|13107.3|13118.2|13114.2|13107.9|13103.9|74100
1606812900000|2020-12-01 08:55:00|13111.8|13107.8|13118.3|13114.3|13120.9|13116.9|13108.2|13104.2|63900
1606813200000|2020-12-01 09:00:00|13118.7|13114.7|13113.7|13109.7|13121.7|13117.7|13110.7|13106.7|41025
1606813500000|2020-12-01 09:05:00|13113.6|13109.6|13113.9|13109.9|13118.4|13114.4|13104.8|13100.8|87000
1606813800000|2020-12-01 09:10:00|13114.3|13110.3|13117.1|13113.1|13129.6|13125.6|13112.7|13108.7|173550
1606814100000|2020-12-01 09:15:00|13116.7|13112.7|13123|13119|13123.7|13119.7|13114.6|13110.6|110250
1606814400000|2020-12-01 09:20:00|13122.9|13118.9|13114.6|13110.6|13124|13120|13108.5|13104.5|150825
1606814700000|2020-12-01 09:25:00|13115|13111|13125.7|13121.7|13125.9|13121.9|13111.8|13107.8|58575
1606815000000|2020-12-01 09:30:00|13125.6|13121.6|13122.9|13118.9|13126.8|13122.8|13116.7|13112.7|96675
1606815300000|2020-12-01 09:35:00|13122.8|13118.8|13127.7|13123.7|13131.9|13127.9|13120.2|13116.2|112800
1606815600000|2020-12-01 09:40:00|13128.1|13124.1|13108.7|13104.7|13128.2|13124.2|13108.7|13104.7|168225
1606815900000|2020-12-01 09:45:00|13108.3|13104.3|13105.1|13101.1|13108.5|13104.5|13096.6|13092.6|278775
1606816200000|2020-12-01 09:50:00|13105|13101|13101.4|13097.4|13111|13107|13100.7|13096.7|297225
1606816500000|2020-12-01 09:55:00|13101.6|13097.6|13099.7|13095.7|13102.8|13098.8|13098|13094|290775
1606816800000|2020-12-01 10:00:00|13100.2|13095.2|13094.7|13089.7|13110.2|13104.7|13088.7|13080.2|941
1606817100000|2020-12-01 10:05:00|13096.2|13090.2|13113.2|13105.2|13114.2|13107.7|13095.2|13090.2|209
1606817400000|2020-12-01 10:10:00|13117.2|13099.2|13121.6|13103.6|13122.5|13104.5|13116.9|13098.9|8689213
1606817700000|2020-12-01 10:15:00|13122.2|13104.2|13125.5|13107.5|13125.5|13107.5|13119.4|13101.4|0
1606818000000|2020-12-01 10:20:00|13125.8|13107.8|13122.6|13104.6|13127|13109|13121.4|13103.4|0
1606818300000|2020-12-01 10:25:00|13122|13104|13122.6|13104.6|13124.5|13106.5|13120.8|13102.8|0
1606818600000|2020-12-01 10:30:00|13122.3|13104.3|13121.4|13103.4|13124.5|13106.5|13120.1|13102.1|0
1606818900000|2020-12-01 10:35:00|13122|13104|13118.9|13100.9|13123.9|13105.9|13118.2|13100.2|0
1606819200000|2020-12-01 10:40:00|13118.5|13108.5|13113.7|13103.7|13121.7|13116.7|13113.7|13103.7|25
1606819500000|2020-12-01 10:45:00|13113.5|13103.5|13116|13106|13116|13106|13113.5|13103.5|0
1606819800000|2020-12-01 10:50:00|13116.2|13106.2|13119.7|13113.2|13121.7|13115.2|13116.2|13106.2|33
1606820100000|2020-12-01 10:55:00|13121.7|13113.7|13127.7|13120.7|13127.7|13121.7|13118.7|13113.2|47
1606820400000|2020-12-01 11:00:00|13127.2|13121.2|13122.7|13117.2|13127.2|13123.2|13120.7|13115.2|20
1606820700000|2020-12-01 11:05:00|13122.2|13116.7|13115.2|13110.2|13122.2|13116.7|13115.2|13109.2|61
1606821000000|2020-12-01 11:10:00|13116.2|13110.7|13111.2|13106.2|13116.2|13111.2|13110.2|13104.7|66
1606821300000|2020-12-01 11:15:00|13110.7|13105.7|13110.2|13104.7|13113.7|13108.7|13110.2|13104.7|18
1606821600000|2020-12-01 11:20:00|13109.7|13104.2|13115.2|13109.7|13115.7|13111.2|13109.7|13104.2|31
1606821900000|2020-12-01 11:25:00|13116.7|13110.2|13116.2|13111.2|13122.7|13117.7|13115.7|13110.2|34
1606822200000|2020-12-01 11:30:00|13117.2|13112.2|13117.7|13112.2|13118.2|13112.7|13112.2|13107.2|26
1606822500000|2020-12-01 11:35:00|13118.2|13112.7|13117.7|13112.2|13118.7|13113.7|13114.7|13108.7|43
1606822800000|2020-12-01 11:40:00|13117.2|13111.7|13123.2|13117.2|13124.7|13120.2|13117.2|13111.7|60
1606823100000|2020-12-01 11:45:00|13123.7|13118.2|13124.7|13119.2|13124.7|13119.2|13118.2|13112.7|159
1606823400000|2020-12-01 11:50:00|13124.2|13119.7|13123.2|13117.7|13124.2|13119.7|13120.2|13115.2|61
1606823700000|2020-12-01 11:55:00|13122.7|13116.7|13123.7|13118.7|13125.7|13120.7|13122.2|13116.7|49
1606824000000|2020-12-01 12:00:00|13122.2|13118.2|13123.7|13117.7|13125.2|13119.7|13119.7|13114.2|46
1606824300000|2020-12-01 12:05:00|13123.2|13118.2|13120.7|13115.2|13123.7|13118.7|13120.2|13115.2|74
1606824600000|2020-12-01 12:10:00|13120.2|13115.7|13121.2|13115.7|13124.7|13118.7|13120.2|13115.2|21
1606824900000|2020-12-01 12:15:00|13120.7|13115.2|13115.7|13110.2|13121.2|13116.2|13115.2|13110.2|30
1606825200000|2020-12-01 12:20:00|13115.2|13108.7|13118.2|13112.7|13118.2|13113.2|13111.7|13106.7|25
1606825500000|2020-12-01 12:25:00|13117.2|13111.7|13119.2|13113.7|13121.7|13115.7|13117.2|13111.7|20
1606825800000|2020-12-01 12:30:00|13118.7|13112.7|13120.2|13114.7|13122.2|13117.2|13116.7|13111.2|16
1606826100000|2020-12-01 12:35:00|13119.7|13114.2|13120.2|13115.7|13121.2|13116.2|13118.7|13113.7|33
1606826400000|2020-12-01 12:40:00|13120.7|13115.2|13120.2|13114.7|13121.2|13116.2|13118.7|13113.2|22
1606826700000|2020-12-01 12:45:00|13119.7|13114.2|13123.7|13118.2|13124.2|13118.7|13119.2|13114.2|27
1606827000000|2020-12-01 12:50:00|13123.2|13120.2|13129.2|13123.7|13129.2|13123.7|13122.7|13118.7|190
1606827300000|2020-12-01 12:55:00|13130.2|13124.2|13130.7|13125.7|13131.2|13126.2|13128.7|13123.2|154
1606827600000|2020-12-01 13:00:00|13131.2|13126.2|13131.2|13125.7|13135.7|13130.7|13130.2|13125.2|58
1606827900000|2020-12-01 13:05:00|13130.7|13126.2|13127.2|13122.2|13131.2|13126.2|13125.7|13119.7|25
1606828200000|2020-12-01 13:10:00|13126.7|13121.2|13122.7|13117.7|13127.2|13121.2|13120.2|13115.2|55
1606828500000|2020-12-01 13:15:00|13122.2|13117.2|13125.7|13120.2|13126.7|13121.2|13121.2|13116.2|36
1606828800000|2020-12-01 13:20:00|13126.2|13121.2|13128.7|13123.7|13129.2|13124.2|13125.2|13119.7|23
1606829100000|2020-12-01 13:25:00|13128.2|13123.2|13128.7|13123.7|13129.2|13123.7|13124.2|13118.7|26
1606829400000|2020-12-01 13:30:00|13129.2|13124.7|13130.2|13124.7|13132.2|13126.7|13125.7|13120.7|177
1606829700000|2020-12-01 13:35:00|13129.2|13124.2|13132.2|13126.7|13132.2|13126.7|13129.2|13124.2|21
1606830000000|2020-12-01 13:40:00|13131.7|13127.2|13131.7|13126.7|13132.2|13127.7|13129.2|13124.7|15
1606830300000|2020-12-01 13:45:00|13131.2|13126.2|13125.2|13118.7|13132.7|13127.7|13124.2|13118.7|140
1606830600000|2020-12-01 13:50:00|13125.7|13118.2|13122.2|13117.2|13127.2|13121.2|13121.7|13116.7|261
1606830900000|2020-12-01 13:55:00|13123.2|13116.2|13119.7|13112.7|13123.2|13117.2|13116.7|13111.2|169
1606831200000|2020-12-01 14:00:00|13118.7|13113.2|13120.7|13114.7|13121.2|13116.2|13116.7|13111.2|12
1606831500000|2020-12-01 14:05:00|13121.2|13115.2|13123.2|13116.7|13125.2|13116.7|13121.2|13115.2|5
1606831800000|2020-12-01 14:10:00|13122.7|13116.2|13118.2|13111.7|13122.7|13116.2|13116.2|13111.2|16
1606832100000|2020-12-01 14:15:00|13118.7|13112.2|13115.7|13111.2|13119.7|13112.2|13115.7|13111.2|10
1606832400000|2020-12-01 14:20:00|13116.2|13110.2|13112.7|13107.7|13116.2|13110.7|13112.2|13107.2|48
1606832700000|2020-12-01 14:25:00|13113.7|13108.2|13112.7|13107.7|13116.2|13111.7|13112.7|13107.7|24
1606833000000|2020-12-01 14:30:00|13113.2|13107.2|13074.2|13068.7|13115.2|13110.2|13070.7|13065.7|690
1606833300000|2020-12-01 14:35:00|13073.7|13067.7|13082.2|13077.2|13089.2|13083.7|13069.2|13064.2|414
1606833600000|2020-12-01 14:40:00|13081.2|13076.2|13088.2|13082.7|13094.2|13089.2|13080.2|13075.7|397
1606833900000|2020-12-01 14:45:00|13088.7|13084.2|13094.2|13088.7|13103.2|13098.2|13087.2|13082.2|451
1606834200000|2020-12-01 14:50:00|13093.7|13089.2|13093.7|13088.2|13098.2|13092.2|13088.7|13083.7|216
1606834500000|2020-12-01 14:55:00|13094.7|13089.2|13095.2|13088.7|13096.2|13090.7|13089.2|13084.2|118
1606834800000|2020-12-01 15:00:00|13096.2|13089.7|13098.7|13093.7|13102.2|13096.7|13088.2|13083.2|161
1606835100000|2020-12-01 15:05:00|13099.2|13094.2|13102.7|13097.7|13110.2|13105.2|13098.2|13092.7|542
1606835400000|2020-12-01 15:10:00|13101.7|13096.2|13116.2|13110.7|13116.2|13110.7|13101.7|13096.2|166
1606835700000|2020-12-01 15:15:00|13116.7|13111.2|13126.2|13121.2|13128.7|13123.2|13114.2|13108.7|236
1606836000000|2020-12-01 15:20:00|13127.2|13120.7|13124.2|13119.2|13127.2|13122.7|13120.2|13115.2|130
1606836300000|2020-12-01 15:25:00|13123.7|13118.2|13135.2|13129.2|13135.2|13129.7|13121.2|13115.7|226
1606836600000|2020-12-01 15:30:00|13135.7|13129.7|13132.2|13126.7|13136.7|13132.2|13128.2|13123.2|192
1606836900000|2020-12-01 15:35:00|13132.7|13125.7|13124.7|13119.2|13134.7|13128.7|13123.7|13118.2|216
1606837200000|2020-12-01 15:40:00|13124.2|13118.7|13133.7|13129.2|13134.2|13129.2|13122.2|13116.2|163
1606837500000|2020-12-01 15:45:00|13133.2|13128.2|13141.7|13136.7|13141.7|13137.2|13129.7|13125.2|268
1606837800000|2020-12-01 15:50:00|13142.7|13137.2|13141.2|13136.7|13144.2|13139.7|13137.2|13131.7|136
1606838100000|2020-12-01 15:55:00|13140.7|13136.2|13145.7|13140.7|13146.7|13141.7|13139.2|13133.7|266
1606838400000|2020-12-01 16:00:00|13146.2|13141.7|13150.2|13145.7|13151.7|13147.2|13146.2|13140.7|112
1606838700000|2020-12-01 16:05:00|13149.7|13144.7|13156.7|13150.7|13157.2|13152.7|13148.2|13142.7|202
1606839000000|2020-12-01 16:10:00|13156.2|13149.7|13156.7|13151.7|13160.2|13155.2|13153.7|13148.7|135
1606839300000|2020-12-01 16:15:00|13156.2|13150.7|13156.2|13151.2|13160.2|13155.2|13153.7|13148.2|131
1606839600000|2020-12-01 16:20:00|13155.7|13149.7|13157.7|13152.2|13159.7|13155.2|13155.2|13149.7|86
1606839900000|2020-12-01 16:25:00|13157.2|13152.7|13163.7|13158.2|13163.7|13158.2|13148.7|13143.2|324
1606840200000|2020-12-01 16:30:00|13163.2|13158.7|13158.2|13153.2|13166.2|13161.2|13152.7|13147.2|302
1606840500000|2020-12-01 16:35:00|13157.7|13152.2|13152.7|13147.2|13161.7|13156.2|13149.2|13143.7|143
1606840800000|2020-12-01 16:40:00|13153.7|13147.7|13155.7|13150.7|13156.2|13151.2|13152.7|13146.7|90
1606841100000|2020-12-01 16:45:00|13155.2|13150.2|13148.2|13142.7|13155.2|13150.2|13147.2|13141.7|104
1606841400000|2020-12-01 16:50:00|13148.7|13143.2|13152.2|13146.2|13154.2|13148.7|13146.7|13141.2|140
1606841700000|2020-12-01 16:55:00|13151.2|13145.7|13149.2|13143.7|13153.7|13148.7|13147.7|13142.2|136
1606842000000|2020-12-01 17:00:00|13148.7|13143.2|13159.2|13154.2|13159.2|13154.2|13147.7|13142.2|63
1606842300000|2020-12-01 17:05:00|13159.7|13154.7|13162.7|13157.7|13166.2|13161.2|13156.2|13150.7|140
1606842600000|2020-12-01 17:10:00|13162.2|13156.7|13160.7|13155.2|13165.7|13160.2|13160.7|13155.2|35
1606842900000|2020-12-01 17:15:00|13161.2|13156.2|13160.7|13155.2|13161.7|13156.2|13157.2|13152.2|34
1606843200000|2020-12-01 17:20:00|13160.2|13155.7|13160.2|13155.7|13162.7|13157.2|13157.7|13152.7|36
1606843500000|2020-12-01 17:25:00|13160.7|13154.7|13162.2|13156.7|13162.7|13157.7|13158.7|13153.7|51
1606843800000|2020-12-01 17:30:00|13162.7|13157.2|13162.2|13156.7|13167.2|13161.7|13160.2|13155.2|128
1606844100000|2020-12-01 17:35:00|13163.2|13157.2|13162.7|13157.7|13164.7|13159.2|13158.7|13153.2|104
1606844400000|2020-12-01 17:40:00|13163.2|13158.2|13165.2|13159.7|13165.7|13160.7|13159.2|13153.7|39
1606844700000|2020-12-01 17:45:00|13165.7|13160.2|13172.2|13166.7|13173.7|13168.7|13163.2|13157.2|178
1606845000000|2020-12-01 17:50:00|13172.7|13167.2|13172.7|13167.7|13175.2|13170.7|13171.2|13166.2|113
1606845300000|2020-12-01 17:55:00|13173.2|13168.2|13178.7|13173.7|13179.2|13174.2|13173.2|13167.7|188
1606845600000|2020-12-01 18:00:00|13179.2|13174.7|13178.7|13173.7|13181.7|13175.7|13177.2|13172.2|126
1606845900000|2020-12-01 18:05:00|13178.2|13172.2|13181.7|13177.2|13181.7|13177.2|13177.2|13172.2|137
1606846200000|2020-12-01 18:10:00|13182.2|13176.2|13180.2|13175.2|13182.2|13177.2|13179.2|13174.2|68
1606846500000|2020-12-01 18:15:00|13179.7|13174.7|13178.7|13173.7|13180.7|13176.2|13175.7|13170.2|96
1606846800000|2020-12-01 18:20:00|13179.2|13174.2|13180.2|13174.7|13183.2|13177.7|13177.7|13172.7|73
1606847100000|2020-12-01 18:25:00|13179.7|13175.2|13182.2|13177.7|13182.2|13177.7|13177.7|13172.7|39
1606847400000|2020-12-01 18:30:00|13181.7|13176.2|13181.2|13175.7|13182.2|13176.7|13175.7|13170.2|42
1606847700000|2020-12-01 18:35:00|13180.2|13175.2|13183.2|13178.7|13183.2|13178.7|13179.7|13174.2|34
1606848000000|2020-12-01 18:40:00|13182.7|13177.7|13182.7|13177.7|13185.7|13180.7|13180.7|13175.2|134
1606848300000|2020-12-01 18:45:00|13183.7|13178.2|13183.7|13178.2|13184.2|13179.7|13177.7|13173.2|315
1606848600000|2020-12-01 18:50:00|13183.2|13177.7|13180.2|13175.7|13185.7|13181.2|13177.7|13171.7|252
1606848900000|2020-12-01 18:55:00|13179.7|13174.7|13186.2|13180.7|13187.2|13181.7|13179.7|13174.7|136
1606849200000|2020-12-01 19:00:00|13186.7|13181.2|13184.2|13179.2|13187.2|13182.2|13182.7|13177.2|68
1606849500000|2020-12-01 19:05:00|13183.7|13178.7|13183.2|13177.7|13184.7|13179.7|13181.7|13176.2|115
1606849800000|2020-12-01 19:10:00|13182.7|13178.2|13185.7|13180.7|13186.7|13182.2|13182.2|13177.2|92
1606850100000|2020-12-01 19:15:00|13186.2|13181.2|13185.7|13180.2|13187.2|13182.2|13183.2|13178.2|121
1606850400000|2020-12-01 19:20:00|13185.2|13179.7|13177.2|13171.7|13185.2|13179.7|13174.7|13170.2|122
1606850700000|2020-12-01 19:25:00|13178.2|13172.2|13180.7|13174.2|13181.2|13175.7|13177.7|13171.7|11
1606851000000|2020-12-01 19:30:00|13178.7|13173.2|13176.7|13172.2|13180.2|13174.7|13173.7|13168.2|67
1606851300000|2020-12-01 19:35:00|13176.2|13171.7|13181.2|13176.2|13181.2|13176.2|13176.2|13170.7|26
1606851600000|2020-12-01 19:40:00|13180.7|13175.7|13185.2|13179.7|13188.2|13182.7|13180.7|13175.2|45
1606851900000|2020-12-01 19:45:00|13185.7|13179.2|13182.7|13177.7|13187.7|13181.7|13181.7|13176.2|43
1606852200000|2020-12-01 19:50:00|13182.2|13177.2|13178.7|13172.7|13183.7|13177.7|13178.2|13172.2|10
1606852500000|2020-12-01 19:55:00|13178.2|13173.7|13175.7|13170.2|13179.7|13174.2|13173.7|13168.2|53
1606852800000|2020-12-01 20:00:00|13174.7|13170.7|13170.2|13165.2|13176.7|13171.2|13170.2|13165.2|36
1606853100000|2020-12-01 20:05:00|13170.7|13165.7|13164.2|13158.7|13171.7|13165.7|13160.7|13155.2|77
1606853400000|2020-12-01 20:10:00|13163.7|13158.2|13167.2|13161.7|13169.7|13163.7|13163.2|13157.2|21
1606853700000|2020-12-01 20:15:00|13167.7|13162.2|13161.7|13156.7|13168.2|13163.2|13160.7|13155.7|97
1606854000000|2020-12-01 20:20:00|13162.7|13157.2|13168.2|13162.2|13168.7|13163.7|13161.7|13155.7|21
1606854300000|2020-12-01 20:25:00|13168.7|13161.7|13171.7|13165.7|13174.7|13168.7|13168.7|13161.7|16
1606854600000|2020-12-01 20:30:00|13171.2|13166.2|13166.2|13159.7|13171.2|13166.2|13165.2|13157.7|0
1606854900000|2020-12-01 20:35:00|13163.7|13160.2|13161.7|13155.7|13164.2|13160.2|13159.7|13154.2|28
1606855200000|2020-12-01 20:40:00|13160.7|13155.2|13160.7|13154.2|13161.7|13155.7|13158.7|13152.2|4
1606855500000|2020-12-01 20:45:00|13159.2|13154.7|13161.7|13157.2|13163.7|13158.2|13157.2|13151.7|52
1606855800000|2020-12-01 20:50:00|13159.7|13156.7|13163.2|13158.2|13164.2|13159.2|13157.2|13151.7|113
1606856100000|2020-12-01 20:55:00|13162.7|13156.7|13160.2|13151.7|13164.7|13159.7|13158.2|13151.7|61
1606856400000|2020-12-01 21:00:00|13159.7|13151.2|13154.7|13148.7|13160.2|13151.7|13152.7|13147.7|86
1606856700000|2020-12-01 21:05:00|13155.7|13146.2|13150.7|13145.7|13156.2|13150.7|13150.2|13145.2|71
1606857000000|2020-12-01 21:10:00|13152.2|13146.2|13162|13144|13162|13150.2|13149.7|13142.6|8763976
1606857300000|2020-12-01 21:15:00|13162.1|13144.1|13161.7|13143.7|13163.3|13145.3|13161|13143|0
1606857600000|2020-12-01 21:20:00|13161.8|13143.8|13161|13143|13162.2|13144.2|13160.8|13142.8|0
1606857900000|2020-12-01 21:25:00|13161.1|13143.1|13161|13143|13161.3|13143.3|13159.3|13141.3|0
1606858200000|2020-12-01 21:30:00|13158.4|13140.4|13163.2|13145.2|13168.3|13150.3|13158.4|13140.4|0
1606858500000|2020-12-01 21:35:00|13163.9|13145.9|13161.3|13143.3|13168.3|13150.3|13160.7|13142.7|0
1606858800000|2020-12-01 21:40:00|13160.7|13142.7|13162.6|13144.6|13162.6|13144.6|13157.6|13139.6|0
1606859100000|2020-12-01 21:45:00|13162|13144|13157.6|13139.6|13162.6|13144.6|13156.3|13138.3|0
1606859400000|2020-12-01 21:50:00|13156.9|13138.9|13157.6|13139.6|13159.5|13141.5|13155.7|13137.7|0
1606859700000|2020-12-01 21:55:00|13156.9|13138.9|13161.5|13143.5|13163.2|13145.2|13156.3|13138.3|0
1606860000000|2020-12-01 22:00:00|13160.2|13142.2|13161|13143|13161|13143|13159.3|13141.3|0
1606860300000|2020-12-01 22:05:00|13161.1|13143.1|13164.1|13146.1|13165.7|13147.7|13160.9|13142.9|0
1606860600000|2020-12-01 22:10:00|13164.2|13146.2|13164.1|13146.1|13164.6|13146.6|13162.9|13144.9|0
1606860900000|2020-12-01 22:15:00|13164.2|13146.2|13164.2|13146.2|13164.5|13146.5|13164|13146|0
1606861200000|2020-12-01 22:20:00|13164.1|13146.1|13164.9|13146.9|13164.9|13146.9|13164.1|13146.1|0
1606861500000|2020-12-01 22:25:00|13165.1|13147.1|13165.6|13147.6|13166.3|13148.3|13164.7|13146.7|0
1606861800000|2020-12-01 22:30:00|13165.3|13147.3|13165.5|13147.5|13165.5|13147.5|13165.3|13147.3|0
1606862100000|2020-12-01 22:35:00|13165.6|13147.6|13165.8|13147.8|13165.8|13147.8|13164.8|13146.8|0
1606862400000|2020-12-01 22:40:00|13165.9|13147.9|13165.4|13147.4|13166|13148|13165.4|13147.4|0
1606862700000|2020-12-01 22:45:00|13164.2|13146.2|13164.2|13146.2|13164.2|13146.2|13163.7|13145.7|0
1606863000000|2020-12-01 22:50:00|13164.4|13146.4|13164.2|13146.2|13164.6|13146.6|13163.8|13145.8|0
1606863300000|2020-12-01 22:55:00|13164.6|13146.6|13163.6|13145.6|13164.6|13146.6|13163.1|13145.1|0
1606863600000|2020-12-01 23:00:00|13163.4|13145.4|13163.2|13145.2|13173.3|13155.3|13161.7|13143.7|0
1606863900000|2020-12-01 23:05:00|13163.6|13145.6|13162|13144|13163.9|13145.9|13157.2|13139.2|0
1606864200000|2020-12-01 23:10:00|13162.6|13144.6|13158.2|13140.2|13162.6|13144.6|13156.9|13138.9|0
1606864500000|2020-12-01 23:15:00|13157.6|13139.6|13156.9|13138.9|13160.1|13142.1|13153.2|13135.2|0
1606864800000|2020-12-01 23:20:00|13157.6|13139.6|13166.7|13148.7|13166.7|13148.7|13147.7|13129.7|0
1606865100000|2020-12-01 23:25:00|13166.1|13148.1|13165.5|13147.5|13170.5|13152.5|13162.3|13144.3|0
1606865400000|2020-12-01 23:30:00|13166.1|13148.1|13158.3|13140.3|13167.3|13149.3|13157|13139|0
1606865700000|2020-12-01 23:35:00|13158.9|13140.9|13158.4|13140.4|13161.5|13143.5|13158.4|13140.4|0
1606866000000|2020-12-01 23:40:00|13159|13141|13163|13145|13163.3|13145.3|13157.7|13139.7|0
1606866300000|2020-12-01 23:45:00|13163.3|13145.3|13167.1|13149.1|13168.1|13150.1|13162.7|13144.7|0
1606866600000|2020-12-01 23:50:00|13167.4|13149.4|13170.3|13152.3|13171.5|13153.5|13166.5|13148.5|0
1606866900000|2020-12-01 23:55:00|13170.9|13152.9|13169.7|13151.7|13171.5|13153.5|13167.1|13149.1|0
1606867200000|2020-12-02 00:00:00|13170.3|13152.3|13159.6|13141.6|13170.3|13152.3|13156.4|13138.4|0
1606867500000|2020-12-02 00:05:00|13159.3|13141.3|13155.8|13137.8|13159.3|13141.3|13153.3|13135.3|0
1606867800000|2020-12-02 00:10:00|13156.4|13138.4|13155.9|13137.9|13157.1|13139.1|13152.4|13134.4|0
1606868100000|2020-12-02 00:15:00|13155.2|13137.2|13158|13140|13159.9|13141.9|13155.2|13137.2|0
1606868400000|2020-12-02 00:20:00|13157.4|13139.4|13156.3|13138.3|13158|13140|13151.9|13133.9|0
1606868700000|2020-12-02 00:25:00|13156|13138|13153.8|13135.8|13159.5|13141.5|13153.8|13135.8|0
1606869000000|2020-12-02 00:30:00|13154.4|13136.4|13160.7|13142.7|13160.7|13142.7|13154.4|13136.4|0
1606869300000|2020-12-02 00:35:00|13160|13142|13156.9|13138.9|13160.3|13142.3|13156.3|13138.3|0
1606869600000|2020-12-02 00:40:00|13156.6|13138.6|13157.5|13139.5|13159.4|13141.4|13155.6|13137.6|0
1606869900000|2020-12-02 00:45:00|13156.9|13138.9|13154.4|13136.4|13158.8|13140.8|13153.7|13135.7|0
1606870200000|2020-12-02 00:50:00|13153.7|13135.7|13158.1|13140.1|13158.8|13140.8|13153.1|13135.1|0
1606870500000|2020-12-02 00:55:00|13158.4|13140.4|13153.7|13135.7|13158.8|13140.8|13152.5|13134.5|0
1606870800000|2020-12-02 01:00:00|13153.1|13135.1|13112.6|13105.6|13153.1|13135.1|13110.1|13103.6|449
1606871100000|2020-12-02 01:05:00|13110.6|13103.6|13104.6|13099.1|13112.6|13107.1|13100.6|13094.6|645
1606871400000|2020-12-02 01:10:00|13105.1|13099.6|13101.1|13094.6|13113.6|13108.1|13101.1|13094.1|389
1606871700000|2020-12-02 01:15:00|13100.1|13094.1|13124.1|13117.6|13126.6|13118.6|13100.1|13094.1|394
1606872000000|2020-12-02 01:20:00|13123.6|13116.6|13123.1|13115.6|13128.4|13118.4|13121.1|13114.6|98
1606872300000|2020-12-02 01:25:00|13122.6|13118.6|13116.6|13111.1|13126.1|13121.6|13115.6|13111.1|181
1606872600000|2020-12-02 01:30:00|13116.1|13110.6|13100.1|13094.6|13116.1|13110.6|13099.6|13094.1|272
1606872900000|2020-12-02 01:35:00|13100.6|13094.1|13097.6|13091.6|13100.6|13095.1|13094.1|13088.6|179
1606873200000|2020-12-02 01:40:00|13097.1|13090.6|13096.6|13091.1|13100.1|13094.6|13096.6|13090.6|51
1606873500000|2020-12-02 01:45:00|13096.1|13091.6|13098.1|13091.1|13098.1|13092.6|13084.6|13079.1|237
1606873800000|2020-12-02 01:50:00|13097.6|13090.6|13090.1|13084.6|13097.6|13091.6|13084.6|13079.1|121
1606874100000|2020-12-02 01:55:00|13089.1|13083.6|13090.1|13084.1|13091.1|13084.1|13085.6|13079.6|24
1606874400000|2020-12-02 02:00:00|13089.6|13084.6|13101.1|13095.1|13103.1|13097.1|13088.6|13084.6|69
1606874700000|2020-12-02 02:05:00|13100.6|13097.6|13092.6|13087.1|13104.6|13099.1|13092.1|13087.1|153
1606875000000|2020-12-02 02:10:00|13092.1|13085.1|13097.1|13089.6|13097.1|13092.1|13089.1|13083.1|54
1606875300000|2020-12-02 02:15:00|13094.1|13090.1|13103.1|13096.6|13103.6|13098.1|13090.1|13084.6|80
1606875600000|2020-12-02 02:20:00|13103.6|13097.1|13100.6|13094.6|13106.1|13100.1|13100.1|13094.6|88
1606875900000|2020-12-02 02:25:00|13100.1|13095.1|13097.1|13092.1|13102.6|13097.1|13096.1|13090.1|62
1606876200000|2020-12-02 02:30:00|13096.6|13091.1|13093.1|13088.1|13097.1|13091.1|13087.6|13082.1|58
1606876500000|2020-12-02 02:35:00|13091.6|13087.1|13097.6|13091.6|13099.1|13094.6|13091.6|13087.1|62
1606876800000|2020-12-02 02:40:00|13098.6|13092.1|13114.6|13109.1|13116.6|13111.1|13098.6|13091.6|137
1606877100000|2020-12-02 02:45:00|13115.6|13109.6|13117.6|13111.1|13123.1|13117.1|13112.6|13107.1|140
1606877400000|2020-12-02 02:50:00|13118.6|13111.6|13122.1|13116.6|13134.6|13127.6|13116.6|13110.6|235
1606877700000|2020-12-02 02:55:00|13121.1|13115.1|13118.1|13112.6|13122.1|13115.6|13117.1|13112.1|55
1606878000000|2020-12-02 03:00:00|13117.6|13112.1|13121.1|13115.6|13121.6|13116.1|13115.1|13109.6|37
1606878300000|2020-12-02 03:05:00|13121.6|13116.1|13123.6|13117.1|13127.6|13121.6|13119.6|13114.1|38
1606878600000|2020-12-02 03:10:00|13124.1|13118.1|13127.1|13121.1|13127.1|13121.1|13122.1|13117.1|21
1606878900000|2020-12-02 03:15:00|13128.6|13121.6|13117.6|13112.1|13130.1|13124.6|13117.6|13112.1|169
1606879200000|2020-12-02 03:20:00|13118.1|13110.1|13122.6|13116.6|13122.6|13116.6|13116.1|13110.1|85
1606879500000|2020-12-02 03:25:00|13121.1|13115.6|13120.6|13115.1|13123.1|13117.6|13119.1|13113.6|45
1606879800000|2020-12-02 03:30:00|13120.1|13115.6|13122.1|13116.1|13122.1|13116.6|13104.6|13099.1|181
1606880100000|2020-12-02 03:35:00|13121.6|13117.1|13118.6|13113.1|13123.1|13118.1|13113.6|13109.1|129
1606880400000|2020-12-02 03:40:00|13119.1|13112.1|13115.6|13110.6|13119.1|13112.1|13112.1|13106.6|150
1606880700000|2020-12-02 03:45:00|13116.1|13111.1|13089.8|13085.8|13117.6|13112.6|13079.9|13075.9|320591
1606881000000|2020-12-02 03:50:00|13096.5|13092.5|13103.4|13099.4|13126.3|13122.3|13094.4|13090.4|257475
1606881300000|2020-12-02 03:55:00|13100.8|13096.8|13096.5|13092.5|13108.4|13104.4|13095.1|13091.1|116025
1606881600000|2020-12-02 04:00:00|13098.2|13094.2|13088.7|13084.7|13105.1|13101.1|13085.9|13081.9|133050
1606881900000|2020-12-02 04:05:00|13089.2|13085.2|13102.3|13098.3|13112.9|13108.9|13083.4|13079.4|136125
1606882200000|2020-12-02 04:10:00|13102.2|13098.2|13108.7|13104.7|13110.6|13106.6|13099.7|13095.7|76875
1606882500000|2020-12-02 04:15:00|13108.4|13104.4|13100|13096|13112.9|13108.9|13097.6|13093.6|109200
1606882800000|2020-12-02 04:20:00|13100.1|13096.1|13095.9|13091.9|13102.5|13098.5|13095|13091|99150
1606883100000|2020-12-02 04:25:00|13095.8|13091.8|13072.6|13068.6|13099.7|13095.7|13072.6|13068.6|219750
1606883400000|2020-12-02 04:30:00|13074|13070|13074.9|13070.9|13086.2|13082.2|13071.1|13067.1|147225
1606883700000|2020-12-02 04:35:00|13075.1|13071.1|13084.2|13080.2|13087.1|13083.1|13069.6|13065.6|125625
1606884000000|2020-12-02 04:40:00|13084.6|13080.6|13079.5|13075.5|13084.8|13080.8|13079.5|13075.5|49425
1606884300000|2020-12-02 04:45:00|13079.1|13075.1|13073.4|13069.4|13083.8|13079.8|13070|13066|67500
1606884600000|2020-12-02 04:50:00|13072.9|13068.9|13081.3|13077.3|13083.8|13079.8|13072.6|13068.6|53625
1606884900000|2020-12-02 04:55:00|13080.5|13076.5|13074.4|13070.4|13081|13077|13068|13064|92475
1606885200000|2020-12-02 05:00:00|13075.4|13071.4|13081.9|13077.9|13085.4|13081.4|13070.9|13066.9|73500
1606885500000|2020-12-02 05:05:00|13081.4|13077.4|13087.2|13083.2|13089.1|13085.1|13080.2|13076.2|65700
1606885800000|2020-12-02 05:10:00|13087.5|13083.5|13081.7|13077.7|13087.5|13083.5|13080.9|13076.9|35250
1606886100000|2020-12-02 05:15:00|13081.9|13077.9|13094.7|13090.7|13097.4|13093.4|13081|13077|60450
1606886400000|2020-12-02 05:20:00|13095.4|13091.4|13096.6|13092.6|13099.1|13095.1|13093|13089|81900
1606886700000|2020-12-02 05:25:00|13096.5|13092.5|13098|13094|13099.2|13095.2|13091.5|13087.5|36225
1606887000000|2020-12-02 05:30:00|13097.4|13093.4|13093.4|13089.4|13105.3|13101.3|13092.2|13088.2|93150
1606887300000|2020-12-02 05:35:00|13093.7|13089.7|13093.4|13089.4|13101.3|13097.3|13093.4|13089.4|84975
1606887600000|2020-12-02 05:40:00|13092.4|13088.4|13093.2|13089.2|13093.5|13089.5|13090.2|13086.2|36975
1606887900000|2020-12-02 05:45:00|13093.1|13089.1|13095.8|13091.8|13098.6|13094.6|13092.1|13088.1|26025
1606888200000|2020-12-02 05:50:00|13095.9|13091.9|13090.7|13086.7|13096.2|13092.2|13090.7|13086.7|18675
1606888500000|2020-12-02 05:55:00|13092.1|13088.1|13075.6|13071.6|13092.1|13088.1|13075.1|13071.1|120750
1606888800000|2020-12-02 06:00:00|13074.6|13070.6|13077.6|13073.6|13078.6|13074.6|13063.8|13059.8|263100
1606889100000|2020-12-02 06:05:00|13077.5|13073.5|13074.7|13070.7|13081.8|13077.8|13074.7|13070.7|44175
1606889400000|2020-12-02 06:10:00|13074.8|13070.8|13072.6|13068.6|13080|13076|13072.3|13068.3|40125
1606889700000|2020-12-02 06:15:00|13074.4|13070.4|13082|13078|13083.6|13079.6|13066.4|13062.4|93450
1606890000000|2020-12-02 06:20:00|13082.4|13078.4|13084.2|13080.2|13084.9|13080.9|13077.4|13073.4|41025
1606890300000|2020-12-02 06:25:00|13084.3|13080.3|13080.9|13076.9|13084.8|13080.8|13077.3|13073.3|22800
1606890600000|2020-12-02 06:30:00|13080.7|13076.7|13086.7|13082.7|13092.5|13088.5|13080.2|13076.2|76350
1606890900000|2020-12-02 06:35:00|13086.3|13082.3|13077.1|13073.1|13088.7|13084.7|13076.6|13072.6|69375
1606891200000|2020-12-02 06:40:00|13077|13073|13086.3|13082.3|13086.8|13082.8|13075.7|13071.7|30075
1606891500000|2020-12-02 06:45:00|13086.2|13082.2|13091.8|13087.8|13096.6|13092.6|13086.2|13082.2|71625
1606891800000|2020-12-02 06:50:00|13091.1|13087.1|13088.9|13084.9|13093|13089|13086|13082|54975
1606892100000|2020-12-02 06:55:00|13089.3|13085.3|13099.2|13095.2|13099.2|13095.2|13088.6|13084.6|75300
1606892400000|2020-12-02 07:00:00|13099.3|13095.3|13108.4|13104.4|13121.7|13117.7|13099.3|13095.3|263250
1606892700000|2020-12-02 07:05:00|13108.2|13104.2|13111.2|13107.2|13116.2|13112.2|13108.2|13104.2|83925
1606893000000|2020-12-02 07:10:00|13110.4|13106.4|13107.2|13103.2|13112.6|13108.6|13105.3|13101.3|42825
1606893300000|2020-12-02 07:15:00|13107.6|13103.6|13104.3|13100.3|13111.6|13107.6|13098.6|13094.6|123825
1606893600000|2020-12-02 07:20:00|13104.8|13100.8|13101.7|13097.7|13113|13109|13099.4|13095.4|38100
1606893900000|2020-12-02 07:25:00|13101.9|13097.9|13053|13049|13102.1|13098.1|13041.4|13037.4|458325
1606894200000|2020-12-02 07:30:00|13052.8|13048.8|13050.4|13046.4|13055.8|13051.8|13031.8|13027.8|372525
1606894500000|2020-12-02 07:35:00|13050.2|13046.2|13058.7|13054.7|13061.4|13057.4|13046|13042|127500
1606894800000|2020-12-02 07:40:00|13058.8|13054.8|13042.7|13038.7|13058.8|13054.8|13040.8|13036.8|158250
1606895100000|2020-12-02 07:45:00|13042|13038|13041.4|13037.4|13049.4|13045.4|13034.8|13030.8|161100
1606895400000|2020-12-02 07:50:00|13040.7|13036.7|13043.6|13039.6|13055|13051|13033.8|13029.8|127050
1606895700000|2020-12-02 07:55:00|13044.1|13040.1|13039.7|13035.7|13047.7|13043.7|13038.8|13034.8|102975
1606896000000|2020-12-02 08:00:00|13039.6|13035.6|13021.9|13017.9|13039.6|13035.6|13016.6|13012.6|336525
1606896300000|2020-12-02 08:05:00|13021.7|13017.7|12996|12992|13030.8|13026.8|12995.3|12991.3|431250
1606896600000|2020-12-02 08:10:00|12996.4|12992.4|13009.7|13005.7|13011.4|13007.4|12992.2|12988.2|249750
1606896900000|2020-12-02 08:15:00|13010.2|13006.2|13025.6|13021.6|13034.9|13030.9|13007|13003|184800
1606897200000|2020-12-02 08:20:00|13025.9|13021.9|13026.6|13022.6|13031.8|13027.8|13019.2|13015.2|82950
1606897500000|2020-12-02 08:25:00|13026.9|13022.9|13018.3|13014.3|13027.6|13023.6|13011.2|13007.2|110775
1606897800000|2020-12-02 08:30:00|13019|13015|13019.1|13015.1|13028.3|13024.3|13012.6|13008.6|87375
1606898100000|2020-12-02 08:35:00|13018.3|13014.3|12997.9|12993.9|13018.3|13014.3|12984.2|12980.2|288900
1606898400000|2020-12-02 08:40:00|12998|12994|13017.2|13013.2|13019.6|13015.6|12996.1|12992.1|107100
1606898700000|2020-12-02 08:45:00|13017|13013|13015.7|13011.7|13018.7|13014.7|12998.9|12994.9|73500
1606899000000|2020-12-02 08:50:00|13014.8|13010.8|13038.7|13034.7|13042|13038|13011.8|13007.8|224175
1606899300000|2020-12-02 08:55:00|13039.1|13035.1|13047|13043|13049.5|13045.5|13033.4|13029.4|142500
1606899600000|2020-12-02 09:00:00|13046.4|13042.4|13051.6|13047.6|13059.9|13055.9|13046.3|13042.3|204450
1606899900000|2020-12-02 09:05:00|13050.4|13046.4|13055.7|13051.7|13055.7|13051.7|13044.3|13040.3|64200
1606900200000|2020-12-02 09:10:00|13055.6|13051.6|13075.7|13071.7|13075.7|13071.7|13053.7|13049.7|187350
1606900500000|2020-12-02 09:15:00|13074.5|13070.5|13119.1|13115.1|13119.1|13115.1|13074.4|13070.4|461475
1606900800000|2020-12-02 09:20:00|13118.3|13114.3|13110.3|13106.3|13131.4|13127.4|13103.5|13099.5|426825
1606901100000|2020-12-02 09:25:00|13110.1|13106.1|13120.1|13116.1|13121.8|13117.8|13100.2|13096.2|152625
1606901400000|2020-12-02 09:30:00|13122.1|13118.1|13140.9|13136.9|13141.8|13137.8|13122.1|13118.1|401700
1606901700000|2020-12-02 09:35:00|13139.3|13135.3|13124.5|13120.5|13140.1|13136.1|13122.2|13118.2|180300
1606902000000|2020-12-02 09:40:00|13124|13120|13133.7|13129.7|13133.9|13129.9|13123.7|13119.7|174075
1606902300000|2020-12-02 09:45:00|13132.7|13128.7|13127.6|13123.6|13133.8|13129.8|13122.5|13118.5|151650
1606902600000|2020-12-02 09:50:00|13127.1|13123.1|13118.8|13114.8|13127.9|13123.9|13116.2|13112.2|287325
1606902900000|2020-12-02 09:55:00|13119.6|13115.6|13114.6|13110.6|13122.1|13118.1|13114|13110|215100
1606903200000|2020-12-02 10:00:00|13115.8|13109.4|13126.1|13120.6|13129.6|13124.6|13115.8|13109.4|435
1606903500000|2020-12-02 10:05:00|13126.6|13121.1|13124.1|13118.1|13130.1|13125.1|13123.6|13117.6|122
1606903800000|2020-12-02 10:10:00|13130.3|13112.3|13128.5|13110.5|13130.3|13112.3|13127.2|13109.2|10850141
1606904100000|2020-12-02 10:15:00|13129.1|13111.1|13127.8|13109.8|13131.6|13113.6|13126.6|13108.6|0
1606904400000|2020-12-02 10:20:00|13128.5|13110.5|13130.3|13112.3|13131|13113|13126.6|13108.6|0
1606904700000|2020-12-02 10:25:00|13129.7|13111.7|13130.3|13112.3|13132.2|13114.2|13127.8|13109.8|0
1606905000000|2020-12-02 10:30:00|13130.6|13112.6|13127.2|13109.2|13131|13113|13126.6|13108.6|0
1606905300000|2020-12-02 10:35:00|13126.6|13108.6|13126.6|13108.6|13127.2|13109.2|13125.9|13107.9|0
1606905600000|2020-12-02 10:40:00|13127.9|13117.9|13127.9|13117.9|13128.1|13118.1|13127.6|13117.6|4
1606905900000|2020-12-02 10:45:00|13128.1|13118.1|13128.1|13118.1|13128.4|13118.4|13124.6|13117.9|15
1606906200000|2020-12-02 10:50:00|13125.1|13117.6|13127.6|13117.6|13127.6|13120.1|13121.6|13116.1|144
1606906500000|2020-12-02 10:55:00|13127.9|13117.9|13128.1|13118.1|13128.6|13118.6|13124.1|13117.1|26
1606906800000|2020-12-02 11:00:00|13128.6|13118.6|13132.1|13125.6|13132.1|13125.6|13123.6|13118.6|33
1606907100000|2020-12-02 11:05:00|13131.6|13123.1|13127.1|13119.6|13131.6|13123.1|13123.6|13119.1|35
1606907400000|2020-12-02 11:10:00|13126.6|13120.6|13127.1|13121.1|13131.6|13125.1|13125.6|13120.6|58
1606907700000|2020-12-02 11:15:00|13127.6|13121.6|13122.1|13116.6|13127.6|13122.1|13119.6|13114.6|33
1606908000000|2020-12-02 11:20:00|13123.6|13117.6|13125.6|13120.6|13126.1|13121.6|13121.1|13116.6|40
1606908300000|2020-12-02 11:25:00|13127.1|13121.6|13120.6|13115.6|13127.1|13121.6|13120.6|13115.1|35
1606908600000|2020-12-02 11:30:00|13119.6|13115.1|13117.6|13112.1|13119.6|13115.1|13115.1|13109.6|192
1606908900000|2020-12-02 11:35:00|13117.1|13110.6|13116.6|13110.6|13117.6|13111.6|13113.6|13109.1|34
1606909200000|2020-12-02 11:40:00|13116.1|13111.1|13116.1|13110.6|13118.6|13113.6|13116.1|13110.1|83
1606909500000|2020-12-02 11:45:00|13117.6|13111.1|13110.6|13105.1|13117.6|13112.1|13108.6|13104.1|42
1606909800000|2020-12-02 11:50:00|13110.1|13104.6|13111.1|13106.1|13112.6|13106.6|13109.1|13104.1|84
1606910100000|2020-12-02 11:55:00|13110.6|13106.6|13111.1|13106.1|13113.1|13107.1|13109.1|13104.1|164
1606910400000|2020-12-02 12:00:00|13110.6|13104.6|13108.1|13102.6|13112.1|13106.6|13107.1|13102.1|90
1606910700000|2020-12-02 12:05:00|13107.6|13103.1|13111.6|13106.6|13112.6|13107.1|13107.1|13102.6|26
1606911000000|2020-12-02 12:10:00|13111.1|13105.6|13115.6|13109.6|13118.6|13112.6|13110.6|13105.6|21
1606911300000|2020-12-02 12:15:00|13116.1|13110.6|13113.1|13108.1|13118.6|13113.6|13112.1|13107.1|38
1606911600000|2020-12-02 12:20:00|13112.6|13107.6|13112.6|13107.1|13112.6|13107.6|13110.6|13105.6|6
1606911900000|2020-12-02 12:25:00|13112.1|13105.6|13112.6|13107.1|13112.6|13107.1|13109.6|13104.6|15
1606912200000|2020-12-02 12:30:00|13112.1|13106.1|13101.6|13096.1|13112.6|13107.6|13100.1|13095.1|117
1606912500000|2020-12-02 12:35:00|13103.6|13096.6|13093.1|13088.1|13103.6|13098.1|13093.1|13087.6|194
1606912800000|2020-12-02 12:40:00|13092.6|13087.6|13089.1|13083.6|13093.1|13087.6|13087.1|13082.1|115
1606913100000|2020-12-02 12:45:00|13088.6|13084.1|13088.1|13082.1|13092.1|13086.1|13086.1|13081.6|55
1606913400000|2020-12-02 12:50:00|13087.6|13083.1|13095.1|13089.6|13097.6|13092.1|13087.6|13083.1|71
1606913700000|2020-12-02 12:55:00|13095.6|13090.1|13097.1|13092.1|13097.6|13092.6|13095.6|13090.1|48
1606914000000|2020-12-02 13:00:00|13096.6|13089.6|13104.1|13098.6|13104.6|13099.1|13092.6|13087.6|87
1606914300000|2020-12-02 13:05:00|13104.6|13099.1|13102.1|13096.6|13108.1|13102.6|13098.1|13092.1|53
1606914600000|2020-12-02 13:10:00|13101.6|13096.1|13100.6|13095.1|13104.6|13099.1|13096.1|13091.6|87
1606914900000|2020-12-02 13:15:00|13099.6|13093.6|13099.6|13094.6|13104.6|13099.1|13098.1|13092.6|50
1606915200000|2020-12-02 13:20:00|13100.1|13095.1|13100.6|13095.6|13103.1|13098.1|13098.6|13093.1|49
1606915500000|2020-12-02 13:25:00|13101.1|13094.1|13104.1|13098.6|13104.1|13099.1|13099.1|13094.1|62
1606915800000|2020-12-02 13:30:00|13105.1|13099.1|13098.6|13093.6|13105.1|13100.1|13097.6|13093.1|44
1606916100000|2020-12-02 13:35:00|13098.1|13093.1|13098.1|13092.6|13100.6|13095.1|13095.1|13090.6|55
1606916400000|2020-12-02 13:40:00|13097.6|13093.1|13107.6|13102.6|13108.1|13102.6|13097.6|13093.1|66
1606916700000|2020-12-02 13:45:00|13107.1|13102.1|13098.6|13093.1|13109.1|13103.6|13096.6|13091.6|81
1606917000000|2020-12-02 13:50:00|13098.1|13091.6|13094.1|13089.1|13103.1|13098.1|13092.6|13087.1|70
1606917300000|2020-12-02 13:55:00|13093.6|13088.1|13097.1|13091.6|13099.1|13093.6|13093.6|13088.1|29
1606917600000|2020-12-02 14:00:00|13096.6|13091.1|13094.6|13089.1|13098.1|13092.6|13090.6|13085.6|62
1606917900000|2020-12-02 14:05:00|13095.1|13089.6|13097.1|13091.1|13097.1|13092.1|13093.1|13087.6|78
1606918200000|2020-12-02 14:10:00|13096.6|13090.6|13097.1|13091.6|13098.1|13093.1|13094.6|13088.6|25
1606918500000|2020-12-02 14:15:00|13096.6|13092.1|13095.1|13090.1|13096.6|13092.1|13092.6|13087.6|33
1606918800000|2020-12-02 14:20:00|13095.6|13090.6|13091.1|13085.6|13095.6|13090.6|13088.1|13082.6|72
1606919100000|2020-12-02 14:25:00|13092.1|13086.1|13101.6|13096.1|13103.1|13098.1|13091.1|13085.6|92
1606919400000|2020-12-02 14:30:00|13100.6|13095.1|13086.6|13081.6|13103.1|13097.6|13080.1|13075.1|446
1606919700000|2020-12-02 14:35:00|13087.6|13082.1|13113.6|13107.6|13114.1|13109.6|13082.1|13077.1|458
1606920000000|2020-12-02 14:40:00|13112.6|13106.6|13099.1|13093.1|13120.1|13114.6|13099.1|13093.1|425
1606920300000|2020-12-02 14:45:00|13097.1|13092.6|13100.6|13095.1|13102.1|13096.6|13091.6|13086.6|221
1606920600000|2020-12-02 14:50:00|13100.1|13093.1|13117.1|13111.6|13123.6|13118.6|13097.6|13092.1|365
1606920900000|2020-12-02 14:55:00|13118.1|13112.1|13129.6|13125.1|13130.1|13125.6|13116.1|13110.6|136
1606921200000|2020-12-02 15:00:00|13130.1|13124.6|13130.6|13125.6|13134.1|13129.1|13127.1|13121.6|205
1606921500000|2020-12-02 15:05:00|13131.6|13126.1|13127.1|13121.1|13133.6|13128.1|13122.6|13117.1|99
1606921800000|2020-12-02 15:10:00|13128.1|13121.6|13126.1|13120.6|13133.6|13127.1|13125.1|13120.1|101
1606922100000|2020-12-02 15:15:00|13125.6|13120.1|13131.1|13126.1|13138.1|13133.1|13125.6|13120.1|203
1606922400000|2020-12-02 15:20:00|13130.6|13125.1|13118.6|13113.1|13134.1|13128.1|13117.6|13112.6|224
1606922700000|2020-12-02 15:25:00|13117.6|13113.6|13120.1|13114.6|13122.1|13116.1|13113.1|13107.6|162
1606923000000|2020-12-02 15:30:00|13119.6|13115.1|13124.1|13118.6|13126.6|13121.1|13117.1|13112.1|92
1606923300000|2020-12-02 15:35:00|13123.6|13118.1|13127.1|13121.6|13127.6|13122.6|13122.1|13116.1|86
1606923600000|2020-12-02 15:40:00|13125.6|13121.1|13127.6|13121.6|13128.6|13123.6|13121.6|13115.1|82
1606923900000|2020-12-02 15:45:00|13127.1|13120.6|13122.6|13116.1|13128.6|13123.6|13121.1|13116.1|35
1606924200000|2020-12-02 15:50:00|13122.1|13115.6|13125.1|13119.6|13127.1|13122.6|13116.1|13111.1|58
1606924500000|2020-12-02 15:55:00|13124.1|13119.1|13126.1|13120.1|13128.1|13122.6|13122.1|13116.6|93
1606924800000|2020-12-02 16:00:00|13126.6|13121.6|13134.1|13129.1|13134.6|13129.6|13124.6|13119.6|64
1606925100000|2020-12-02 16:05:00|13134.6|13129.6|13133.6|13128.1|13138.6|13133.6|13131.1|13124.6|64
1606925400000|2020-12-02 16:10:00|13134.1|13128.6|13136.6|13131.6|13140.1|13135.1|13133.6|13128.1|34
1606925700000|2020-12-02 16:15:00|13136.1|13130.6|13136.6|13131.6|13137.1|13131.6|13130.6|13125.6|49
1606926000000|2020-12-02 16:20:00|13137.6|13132.1|13132.1|13127.1|13141.6|13136.6|13132.1|13126.6|61
1606926300000|2020-12-02 16:25:00|13133.1|13127.6|13132.1|13127.1|13134.6|13129.6|13130.6|13125.1|130
1606926600000|2020-12-02 16:30:00|13133.6|13127.6|13136.1|13131.1|13136.1|13131.1|13128.1|13123.1|156
1606926900000|2020-12-02 16:35:00|13136.6|13130.6|13136.6|13132.1|13139.1|13133.6|13133.1|13128.1|98
1606927200000|2020-12-02 16:40:00|13137.1|13131.6|13136.6|13131.1|13141.1|13135.6|13136.6|13131.1|64
1606927500000|2020-12-02 16:45:00|13136.1|13131.6|13137.6|13131.6|13139.1|13132.1|13135.6|13130.6|40
1606927800000|2020-12-02 16:50:00|13138.6|13132.1|13141.6|13136.1|13142.6|13137.1|13138.6|13132.1|20
1606928100000|2020-12-02 16:55:00|13141.1|13134.6|13138.6|13133.1|13142.6|13135.6|13136.1|13130.6|13
1606928400000|2020-12-02 17:00:00|13139.1|13133.6|13140.6|13135.1|13142.6|13137.1|13136.6|13131.6|20
1606928700000|2020-12-02 17:05:00|13141.1|13135.6|13139.6|13133.6|13141.1|13135.6|13137.1|13131.6|11
1606929000000|2020-12-02 17:10:00|13140.6|13134.1|13134.6|13129.1|13140.6|13135.6|13133.1|13127.6|10
1606929300000|2020-12-02 17:15:00|13134.1|13128.6|13138.1|13132.1|13138.1|13132.6|13134.1|13128.6|37
1606929600000|2020-12-02 17:20:00|13137.6|13132.6|13135.1|13129.6|13138.1|13132.6|13133.6|13127.6|54
1606929900000|2020-12-02 17:25:00|13136.1|13130.1|13137.1|13132.1|13139.1|13133.6|13135.6|13130.1|58
1606930200000|2020-12-02 17:30:00|13137.6|13132.6|13136.1|13131.1|13138.1|13132.6|13134.6|13130.1|36
1606930500000|2020-12-02 17:35:00|13135.6|13131.6|13139.6|13134.6|13140.6|13135.6|13134.6|13129.6|39
1606930800000|2020-12-02 17:40:00|13139.1|13134.1|13135.6|13130.6|13139.1|13134.1|13134.6|13129.6|12
1606931100000|2020-12-02 17:45:00|13136.1|13129.6|13136.6|13131.1|13140.6|13135.1|13134.1|13129.1|50
1606931400000|2020-12-02 17:50:00|13137.1|13132.1|13140.1|13134.6|13144.1|13138.6|13135.6|13129.6|59
1606931700000|2020-12-02 17:55:00|13141.1|13135.1|13138.6|13133.1|13142.1|13136.6|13134.6|13130.1|114
1606932000000|2020-12-02 18:00:00|13138.1|13132.6|13139.6|13134.6|13141.6|13136.1|13136.6|13131.6|49
1606932300000|2020-12-02 18:05:00|13138.6|13133.6|13145.6|13140.6|13146.6|13141.1|13138.6|13133.1|117
1606932600000|2020-12-02 18:10:00|13146.6|13141.1|13149.6|13144.1|13150.1|13145.1|13144.6|13139.1|149
1606932900000|2020-12-02 18:15:00|13150.1|13144.6|13152.6|13147.1|13153.1|13147.6|13148.6|13143.6|97
1606933200000|2020-12-02 18:20:00|13152.1|13146.1|13150.1|13144.6|13152.1|13146.6|13147.1|13141.6|92
1606933500000|2020-12-02 18:25:00|13149.6|13144.1|13146.6|13141.1|13150.1|13144.1|13145.6|13140.1|15
1606933800000|2020-12-02 18:30:00|13147.1|13142.1|13142.6|13137.1|13149.6|13144.6|13141.1|13135.6|24
1606934100000|2020-12-02 18:35:00|13143.6|13137.6|13147.1|13141.6|13147.1|13141.6|13143.1|13137.6|29
1606934400000|2020-12-02 18:40:00|13146.1|13141.1|13140.1|13134.6|13146.1|13141.1|13138.1|13133.1|31
1606934700000|2020-12-02 18:45:00|13139.6|13134.1|13137.1|13131.6|13140.1|13134.1|13134.1|13129.1|10
1606935000000|2020-12-02 18:50:00|13136.6|13131.1|13144.6|13139.6|13145.1|13139.6|13134.1|13128.1|30
1606935300000|2020-12-02 18:55:00|13145.1|13140.1|13141.6|13136.1|13147.1|13142.1|13141.1|13136.1|39
1606935600000|2020-12-02 19:00:00|13142.1|13135.1|13136.1|13130.1|13142.1|13135.6|13133.6|13128.1|20
1606935900000|2020-12-02 19:05:00|13137.1|13130.6|13132.1|13126.6|13138.6|13133.1|13130.6|13125.1|21
1606936200000|2020-12-02 19:10:00|13133.1|13127.1|13130.6|13125.1|13133.1|13127.6|13130.1|13124.6|12
1606936500000|2020-12-02 19:15:00|13130.1|13125.6|13145.6|13139.6|13146.1|13140.6|13130.1|13124.6|44
1606936800000|2020-12-02 19:20:00|13146.6|13139.1|13148.1|13142.1|13149.1|13143.6|13145.6|13139.1|17
1606937100000|2020-12-02 19:25:00|13148.6|13143.1|13146.6|13141.1|13148.6|13143.1|13145.6|13140.1|3
1606937400000|2020-12-02 19:30:00|13146.1|13140.1|13151.1|13145.1|13153.6|13148.1|13145.1|13139.6|10
1606937700000|2020-12-02 19:35:00|13151.6|13146.1|13149.6|13144.1|13152.6|13146.6|13148.1|13142.6|23
1606938000000|2020-12-02 19:40:00|13149.1|13143.6|13146.6|13141.1|13149.6|13143.6|13143.6|13138.1|16
1606938300000|2020-12-02 19:45:00|13146.1|13141.6|13146.6|13140.6|13151.6|13145.6|13146.1|13140.6|13
1606938600000|2020-12-02 19:50:00|13146.1|13141.1|13147.1|13141.1|13150.1|13144.1|13145.6|13141.1|12
1606938900000|2020-12-02 19:55:00|13146.6|13141.6|13152.6|13147.1|13154.1|13147.6|13146.1|13140.6|16
1606939200000|2020-12-02 20:00:00|13151.6|13146.1|13151.6|13145.6|13152.6|13147.1|13149.1|13143.6|14
1606939500000|2020-12-02 20:05:00|13151.1|13144.6|13149.1|13143.6|13151.6|13146.1|13149.1|13143.6|2
1606939800000|2020-12-02 20:10:00|13148.6|13143.1|13149.1|13143.1|13151.6|13145.6|13148.1|13142.1|12
1606940100000|2020-12-02 20:15:00|13149.6|13143.6|13150.6|13145.1|13153.6|13147.6|13147.6|13142.1|6
1606940400000|2020-12-02 20:20:00|13151.6|13145.6|13149.6|13143.6|13151.6|13146.1|13148.1|13142.1|2
1606940700000|2020-12-02 20:25:00|13149.1|13144.1|13147.6|13143.1|13150.6|13145.1|13146.1|13140.1|11
1606941000000|2020-12-02 20:30:00|13148.6|13142.6|13152.6|13146.6|13152.6|13147.1|13145.6|13140.1|33
1606941300000|2020-12-02 20:35:00|13152.1|13145.6|13143.6|13138.1|13152.6|13147.1|13143.6|13138.1|32
1606941600000|2020-12-02 20:40:00|13143.1|13137.6|13148.6|13141.1|13149.1|13144.1|13142.1|13136.1|24
1606941900000|2020-12-02 20:45:00|13146.6|13139.6|13141.6|13131.6|13148.1|13139.6|13141.6|13131.6|17
1606942200000|2020-12-02 20:50:00|13141.9|13131.9|13136.6|13126.6|13144.6|13136.1|13136.1|13126.1|59
1606942500000|2020-12-02 20:55:00|13135.6|13127.1|13147.9|13137.9|13147.9|13137.9|13128.6|13120.6|115
1606942800000|2020-12-02 21:00:00|13149.1|13139.1|13144.1|13138.6|13150.9|13140.9|13144.1|13138.6|6
1606943100000|2020-12-02 21:05:00|13143.1|13138.1|13133.1|13123.1|13146.1|13138.1|13130.4|13120.4|17
1606943400000|2020-12-02 21:10:00|13133.4|13123.4|13129.4|13111.4|13135.4|13125.4|13125.6|13110.3|10911587
1606943700000|2020-12-02 21:15:00|13129.5|13111.5|13128.6|13110.6|13129.7|13111.7|13128|13110|0
1606944000000|2020-12-02 21:20:00|13128.5|13110.5|13128.1|13110.1|13128.7|13110.7|13127.9|13109.9|0
1606944300000|2020-12-02 21:25:00|13128|13110|13128.7|13110.7|13128.9|13110.9|13127.2|13109.2|0
1606944600000|2020-12-02 21:30:00|13128.3|13110.3|13127.1|13109.1|13129.6|13111.6|13126.4|13108.4|0
1606944900000|2020-12-02 21:35:00|13127.7|13109.7|13130.8|13112.8|13131.5|13113.5|13127.1|13109.1|0
1606945200000|2020-12-02 21:40:00|13131.5|13113.5|13130.2|13112.2|13132.1|13114.1|13129.6|13111.6|0
1606945500000|2020-12-02 21:45:00|13130.8|13112.8|13128.3|13110.3|13130.8|13112.8|13127.7|13109.7|0
1606945800000|2020-12-02 21:50:00|13127.7|13109.7|13128.3|13110.3|13130.8|13112.8|13127.7|13109.7|0
1606946100000|2020-12-02 21:55:00|13127.1|13109.1|13128.8|13110.8|13129.6|13111.6|13127.1|13109.1|0
1606946400000|2020-12-02 22:00:00|13128.7|13110.7|13128.7|13110.7|13128.9|13110.9|13128.3|13110.3|0
1606946700000|2020-12-02 22:05:00|13128.8|13110.8|13128.8|13110.8|13129.2|13111.2|13128.7|13110.7|0
1606947000000|2020-12-02 22:10:00|13128.7|13110.7|13128.7|13110.7|13128.8|13110.8|13128.7|13110.7|0
1606947300000|2020-12-02 22:15:00|13128.5|13110.5|13128.9|13110.9|13128.9|13110.9|13128.5|13110.5|0
1606947600000|2020-12-02 22:20:00|13129|13111|13129|13111|13129.1|13111.1|13128.8|13110.8|0
1606947900000|2020-12-02 22:25:00|13129.1|13111.1|13127.9|13109.9|13129.1|13111.1|13127.8|13109.8|0
1606948200000|2020-12-02 22:30:00|13127.8|13109.8|13128.1|13110.1|13128.7|13110.7|13127.7|13109.7|0
1606948500000|2020-12-02 22:35:00|13127.6|13109.6|13128.6|13110.6|13128.6|13110.6|13127.4|13109.4|0
1606948800000|2020-12-02 22:40:00|13128.8|13110.8|13128.9|13110.9|13129|13111|13128.8|13110.8|0
1606949100000|2020-12-02 22:45:00|13128.7|13110.7|13128.5|13110.5|13128.7|13110.7|13128.1|13110.1|0
1606949400000|2020-12-02 22:50:00|13128.6|13110.6|13128.7|13110.7|13128.9|13110.9|13128.6|13110.6|0
1606949700000|2020-12-02 22:55:00|13128.8|13110.8|13129|13111|13129.2|13111.2|13128.8|13110.8|0
1606950000000|2020-12-02 23:00:00|13130.8|13112.8|13129.6|13111.6|13136.8|13118.8|13127.7|13109.7|0
1606950300000|2020-12-02 23:05:00|13129.9|13111.9|13127.7|13109.7|13130.8|13112.8|13127.4|13109.4|0
1606950600000|2020-12-02 23:10:00|13128.3|13110.3|13132.7|13114.7|13134.6|13116.6|13127.1|13109.1|0
1606950900000|2020-12-02 23:15:00|13133.3|13115.3|13130.2|13112.2|13133.3|13115.3|13128.3|13110.3|0
1606951200000|2020-12-02 23:20:00|13130.8|13112.8|13128.3|13110.3|13130.8|13112.8|13126.4|13108.4|0
1606951500000|2020-12-02 23:25:00|13128.6|13110.6|13128.3|13110.3|13128.9|13110.9|13127.4|13109.4|0
1606951800000|2020-12-02 23:30:00|13128.6|13110.6|13128.9|13110.9|13130.8|13112.8|13127.7|13109.7|0
1606952100000|2020-12-02 23:35:00|13129.2|13111.2|13129.6|13111.6|13130.2|13112.2|13128.9|13110.9|0
1606952400000|2020-12-02 23:40:00|13128.9|13110.9|13125.8|13107.8|13129.6|13111.6|13124.5|13106.5|0
1606952700000|2020-12-02 23:45:00|13126.4|13108.4|13126.4|13108.4|13128.3|13110.3|13126.1|13108.1|0
1606953000000|2020-12-02 23:50:00|13127|13109|13125.1|13107.1|13127.6|13109.6|13125.1|13107.1|0
1606953300000|2020-12-02 23:55:00|13125.4|13107.4|13128.8|13110.8|13128.8|13110.8|13125.1|13107.1|0
1606953600000|2020-12-03 00:00:00|13128.2|13110.2|13126.9|13108.9|13128.2|13110.2|13125.1|13107.1|0
1606953900000|2020-12-03 00:05:00|13127.2|13109.2|13129.4|13111.4|13129.4|13111.4|13126.3|13108.3|0
1606954200000|2020-12-03 00:10:00|13130.1|13112.1|13128.5|13110.5|13130.1|13112.1|13126.3|13108.3|0
1606954500000|2020-12-03 00:15:00|13128.8|13110.8|13128.2|13110.2|13129.4|13111.4|13126.3|13108.3|0
1606954800000|2020-12-03 00:20:00|13127.9|13109.9|13125.7|13107.7|13128.2|13110.2|13124.4|13106.4|0
1606955100000|2020-12-03 00:25:00|13126|13108|13126.2|13108.2|13126.9|13108.9|13123.7|13105.7|0
1606955400000|2020-12-03 00:30:00|13125.6|13107.6|13119.7|13101.7|13126.2|13108.2|13119|13101|0
1606955700000|2020-12-03 00:35:00|13119|13101|13120.9|13102.9|13120.9|13102.9|13119|13101|0
1606956000000|2020-12-03 00:40:00|13120.3|13102.3|13119|13101|13120.6|13102.6|13118.4|13100.4|0
1606956300000|2020-12-03 00:45:00|13119.7|13101.7|13119|13101|13119.7|13101.7|13118.4|13100.4|0
1606956600000|2020-12-03 00:50:00|13119.3|13101.3|13122.8|13104.8|13123.4|13105.4|13119|13101|0
1606956900000|2020-12-03 00:55:00|13123.4|13105.4|13110.9|13092.9|13123.4|13105.4|13110|13092|0
1606957200000|2020-12-03 01:00:00|13111.6|13093.6|13120.8|13112.3|13128.3|13120.8|13111.6|13093.6|66
1606957500000|2020-12-03 01:05:00|13121.8|13112.8|13113.3|13106.8|13122.3|13116.8|13111.8|13106.8|65
1606957800000|2020-12-03 01:10:00|13114.3|13107.3|13107.3|13100.8|13117.3|13110.3|13107.3|13100.8|62
1606958100000|2020-12-03 01:15:00|13106.8|13099.8|13107.3|13100.8|13108.3|13102.8|13099.8|13094.8|149
1606958400000|2020-12-03 01:20:00|13107.8|13101.3|13114.3|13108.8|13118.3|13112.3|13105.3|13099.8|118
1606958700000|2020-12-03 01:25:00|13113.8|13107.8|13118.8|13112.8|13119.3|13114.8|13112.8|13106.8|102
1606959000000|2020-12-03 01:30:00|13119.3|13113.8|13116.8|13110.8|13124.3|13118.8|13113.3|13107.8|110
1606959300000|2020-12-03 01:35:00|13116.3|13111.3|13131.3|13125.3|13133.8|13128.3|13110.8|13105.3|149
1606959600000|2020-12-03 01:40:00|13128.8|13126.3|13133.3|13127.3|13141.3|13134.8|13128.8|13124.3|96
1606959900000|2020-12-03 01:45:00|13132.8|13126.3|13146.3|13140.8|13146.3|13140.8|13130.8|13124.3|54
1606960200000|2020-12-03 01:50:00|13146.8|13141.3|13144.8|13136.3|13150.3|13144.8|13142.3|13136.3|101
1606960500000|2020-12-03 01:55:00|13145.3|13140.3|13144.3|13138.3|13145.3|13140.3|13140.8|13135.3|32
1606960800000|2020-12-03 02:00:00|13145.3|13138.8|13143.8|13138.3|13149.3|13143.8|13140.8|13135.8|108
1606961100000|2020-12-03 02:05:00|13143.3|13137.3|13140.8|13135.3|13143.3|13137.3|13135.8|13130.3|111
1606961400000|2020-12-03 02:10:00|13140.3|13135.8|13144.3|13137.8|13146.3|13141.3|13135.3|13129.8|88
1606961700000|2020-12-03 02:15:00|13143.3|13136.8|13134.8|13126.8|13143.3|13138.3|13133.8|13125.8|47
1606962000000|2020-12-03 02:20:00|13134.3|13128.3|13137.8|13131.3|13137.8|13133.3|13131.8|13126.8|43
1606962300000|2020-12-03 02:25:00|13139.8|13131.8|13142.3|13135.3|13143.8|13138.3|13137.3|13129.3|48
1606962600000|2020-12-03 02:30:00|13142.8|13135.8|13135.8|13130.3|13142.8|13138.3|13135.8|13130.3|38
1606962900000|2020-12-03 02:35:00|13136.8|13130.8|13147.3|13141.8|13150.3|13145.3|13136.8|13130.8|129
1606963200000|2020-12-03 02:40:00|13147.8|13142.3|13145.8|13140.3|13152.3|13146.8|13141.8|13136.8|125
1606963500000|2020-12-03 02:45:00|13146.3|13141.3|13152.3|13145.3|13154.8|13149.3|13144.8|13139.8|70
1606963800000|2020-12-03 02:50:00|13154.3|13146.3|13150.8|13145.8|13154.3|13148.8|13147.8|13142.8|75
1606964100000|2020-12-03 02:55:00|13151.3|13146.3|13151.8|13146.3|13153.3|13148.3|13147.8|13142.8|66
1606964400000|2020-12-03 03:00:00|13152.3|13145.3|13164.3|13158.3|13164.3|13158.3|13147.8|13142.8|104
1606964700000|2020-12-03 03:05:00|13163.3|13160.3|13159.8|13154.3|13165.3|13160.3|13158.3|13153.8|71
1606965000000|2020-12-03 03:10:00|13160.3|13154.8|13164.8|13159.8|13166.3|13159.8|13156.8|13151.3|256
1606965300000|2020-12-03 03:15:00|13165.8|13160.3|13182.8|13176.3|13183.8|13178.3|13165.8|13160.3|441
1606965600000|2020-12-03 03:20:00|13183.8|13176.8|13169.8|13163.3|13183.8|13176.8|13169.8|13163.3|212
1606965900000|2020-12-03 03:25:00|13168.8|13162.3|13171.8|13166.3|13173.8|13168.8|13164.8|13159.3|53
1606966200000|2020-12-03 03:30:00|13172.3|13166.8|13177.3|13172.3|13178.3|13172.8|13162.8|13155.3|226
1606966500000|2020-12-03 03:35:00|13177.8|13171.8|13178.3|13173.3|13178.3|13173.3|13170.8|13165.8|139
1606966800000|2020-12-03 03:40:00|13177.8|13173.8|13180.8|13175.3|13186.8|13181.3|13175.3|13170.3|337
1606967100000|2020-12-03 03:45:00|13183.8|13178.3|13164.2|13160.2|13193.3|13185.8|13151.7|13147.7|511324
1606967400000|2020-12-03 03:50:00|13164.7|13160.7|13161.2|13157.2|13166.6|13162.6|13148.4|13144.4|226650
1606967700000|2020-12-03 03:55:00|13161.4|13157.4|13154.2|13150.2|13163.1|13159.1|13150.5|13146.5|113625
1606968000000|2020-12-03 04:00:00|13153.9|13149.9|13155.2|13151.2|13159.6|13155.6|13152.4|13148.4|101775
1606968300000|2020-12-03 04:05:00|13156.2|13152.2|13143.4|13139.4|13156.4|13152.4|13138.2|13134.2|148050
1606968600000|2020-12-03 04:10:00|13143.6|13139.6|13147.3|13143.3|13150.6|13146.6|13141.3|13137.3|91125
1606968900000|2020-12-03 04:15:00|13147.4|13143.4|13155.8|13151.8|13160.1|13156.1|13147.4|13143.4|102375
1606969200000|2020-12-03 04:20:00|13155.6|13151.6|13157.4|13153.4|13157.6|13153.6|13150.7|13146.7|62025
1606969500000|2020-12-03 04:25:00|13157|13153|13157.2|13153.2|13158.2|13154.2|13152.6|13148.6|42300
1606969800000|2020-12-03 04:30:00|13157.6|13153.6|13157.6|13153.6|13166.2|13162.2|13156.6|13152.6|115200
1606970100000|2020-12-03 04:35:00|13157.2|13153.2|13150.6|13146.6|13157.3|13153.3|13146|13142|77325
1606970400000|2020-12-03 04:40:00|13150.8|13146.8|13160.1|13156.1|13160.7|13156.7|13147.5|13143.5|62925
1606970700000|2020-12-03 04:45:00|13160.8|13156.8|13171.4|13167.4|13171.6|13167.6|13160.8|13156.8|232350
1606971000000|2020-12-03 04:50:00|13171.6|13167.6|13183.3|13179.3|13184.5|13180.5|13169.5|13165.5|229050
1606971300000|2020-12-03 04:55:00|13183.1|13179.1|13182.8|13178.8|13188.9|13184.9|13178.5|13174.5|231825
1606971600000|2020-12-03 05:00:00|13184|13180|13179.7|13175.7|13184.8|13180.8|13178.7|13174.7|109200
1606971900000|2020-12-03 05:05:00|13179.5|13175.5|13173.4|13169.4|13188.8|13184.8|13169.9|13165.9|99225
1606972200000|2020-12-03 05:10:00|13173.1|13169.1|13173.9|13169.9|13176.6|13172.6|13169.5|13165.5|79200
1606972500000|2020-12-03 05:15:00|13174.4|13170.4|13168.9|13164.9|13176.7|13172.7|13166.7|13162.7|70800
1606972800000|2020-12-03 05:20:00|13169.4|13165.4|13164.7|13160.7|13171.2|13167.2|13160.4|13156.4|99150
1606973100000|2020-12-03 05:25:00|13164.5|13160.5|13155.2|13151.2|13166.6|13162.6|13154.5|13150.5|91125
1606973400000|2020-12-03 05:30:00|13155.1|13151.1|13161.9|13157.9|13164.2|13160.2|13153.5|13149.5|68025
1606973700000|2020-12-03 05:35:00|13161.7|13157.7|13170.3|13166.3|13174.9|13170.9|13158.1|13154.1|87975
1606974000000|2020-12-03 05:40:00|13171.2|13167.2|13171.6|13167.6|13173.9|13169.9|13167.8|13163.8|56175
1606974300000|2020-12-03 05:45:00|13171.3|13167.3|13160|13156|13173.6|13169.6|13158.1|13154.1|44100
1606974600000|2020-12-03 05:50:00|13159.9|13155.9|13159.6|13155.6|13162.1|13158.1|13154|13150|62850
1606974900000|2020-12-03 05:55:00|13158.7|13154.7|13157.4|13153.4|13163|13159|13155.3|13151.3|30900
1606975200000|2020-12-03 06:00:00|13157.3|13153.3|13152.1|13148.1|13167.5|13163.5|13149.9|13145.9|66825
1606975500000|2020-12-03 06:05:00|13153|13149|13159.6|13155.6|13162.4|13158.4|13151.6|13147.6|47400
1606975800000|2020-12-03 06:10:00|13160.9|13156.9|13172.6|13168.6|13173.1|13169.1|13160.2|13156.2|60675
1606976100000|2020-12-03 06:15:00|13172.4|13168.4|13171.6|13167.6|13177.6|13173.6|13169.3|13165.3|46800
1606976400000|2020-12-03 06:20:00|13171.7|13167.7|13168.5|13164.5|13173.6|13169.6|13167.7|13163.7|27600
1606976700000|2020-12-03 06:25:00|13168.6|13164.6|13164.5|13160.5|13169.1|13165.1|13162|13158|41850
1606977000000|2020-12-03 06:30:00|13165.4|13161.4|13163.8|13159.8|13165.6|13161.6|13160|13156|22650
1606977300000|2020-12-03 06:35:00|13163.7|13159.7|13161.9|13157.9|13163.7|13159.7|13152.8|13148.8|51750
1606977600000|2020-12-03 06:40:00|13161.6|13157.6|13161|13157|13165.2|13161.2|13156.1|13152.1|30900
1606977900000|2020-12-03 06:45:00|13160.7|13156.7|13152.8|13148.8|13164.9|13160.9|13149.6|13145.6|99525
1606978200000|2020-12-03 06:50:00|13153.1|13149.1|13142.4|13138.4|13153.1|13149.1|13133.6|13129.6|260100
1606978500000|2020-12-03 06:55:00|13142.6|13138.6|13153.3|13149.3|13153.3|13149.3|13140.1|13136.1|63750
1606978800000|2020-12-03 07:00:00|13153.1|13149.1|13160.7|13156.7|13163.5|13159.5|13142.6|13138.6|79050
1606979100000|2020-12-03 07:05:00|13160.2|13156.2|13166.5|13162.5|13168.1|13164.1|13160.1|13156.1|92100
1606979400000|2020-12-03 07:10:00|13165.9|13161.9|13160.4|13156.4|13167.8|13163.8|13157.7|13153.7|33075
1606979700000|2020-12-03 07:15:00|13160.5|13156.5|13169.6|13165.6|13171.1|13167.1|13157.4|13153.4|67950
1606980000000|2020-12-03 07:20:00|13169.9|13165.9|13153.8|13149.8|13176.2|13172.2|13152.2|13148.2|100125
1606980300000|2020-12-03 07:25:00|13153.1|13149.1|13141.9|13137.9|13153.1|13149.1|13137.9|13133.9|134775
1606980600000|2020-12-03 07:30:00|13142|13138|13141.9|13137.9|13149.7|13145.7|13131.6|13127.6|113100
1606980900000|2020-12-03 07:35:00|13142.2|13138.2|13145|13141|13149.9|13145.9|13137.1|13133.1|60525
1606981200000|2020-12-03 07:40:00|13144.5|13140.5|13151.3|13147.3|13158|13154|13140.1|13136.1|73950
1606981500000|2020-12-03 07:45:00|13151.5|13147.5|13151|13147|13156.8|13152.8|13143.7|13139.7|48600
1606981800000|2020-12-03 07:50:00|13150.1|13146.1|13150|13146|13154.1|13150.1|13147.3|13143.3|38475
1606982100000|2020-12-03 07:55:00|13149.6|13145.6|13156.2|13152.2|13157.3|13153.3|13146.5|13142.5|46425
1606982400000|2020-12-03 08:00:00|13156.6|13152.6|13143.4|13139.4|13163.7|13159.7|13143.4|13139.4|69600
1606982700000|2020-12-03 08:05:00|13144.4|13140.4|13147.3|13143.3|13148.6|13144.6|13138.5|13134.5|66900
1606983000000|2020-12-03 08:10:00|13148.4|13144.4|13151.9|13147.9|13158.9|13154.9|13145.4|13141.4|53550
1606983300000|2020-12-03 08:15:00|13152.1|13148.1|13174.8|13170.8|13179.1|13175.1|13147.9|13143.9|147150
1606983600000|2020-12-03 08:20:00|13174.3|13170.3|13167.9|13163.9|13180.3|13176.3|13166|13162|73500
1606983900000|2020-12-03 08:25:00|13168.1|13164.1|13162.8|13158.8|13171.2|13167.2|13160.1|13156.1|54600
1606984200000|2020-12-03 08:30:00|13162.9|13158.9|13160.7|13156.7|13166.5|13162.5|13153.4|13149.4|53400
1606984500000|2020-12-03 08:35:00|13160.6|13156.6|13159.5|13155.5|13163.9|13159.9|13153.9|13149.9|34875
1606984800000|2020-12-03 08:40:00|13159.7|13155.7|13155.2|13151.2|13159.9|13155.9|13149|13145|66300
1606985100000|2020-12-03 08:45:00|13155|13151|13125.5|13121.5|13161.6|13157.6|13125.3|13121.3|251850
1606985400000|2020-12-03 08:50:00|13125.8|13121.8|13135.3|13131.3|13140|13136|13119.8|13115.8|205050
1606985700000|2020-12-03 08:55:00|13135.9|13131.9|13146.4|13142.4|13147.9|13143.9|13133.7|13129.7|88500
1606986000000|2020-12-03 09:00:00|13145.3|13141.3|13159.1|13155.1|13160|13156|13137.6|13133.6|116400
1606986300000|2020-12-03 09:05:00|13160|13156|13157.2|13153.2|13164.7|13160.7|13152.2|13148.2|91575
1606986600000|2020-12-03 09:10:00|13157.1|13153.1|13156.5|13152.5|13170.7|13166.7|13155|13151|90075
1606986900000|2020-12-03 09:15:00|13156.4|13152.4|13163.8|13159.8|13168.4|13164.4|13148.4|13144.4|89775
1606987200000|2020-12-03 09:20:00|13163.6|13159.6|13160.7|13156.7|13168.1|13164.1|13158.1|13154.1|51225
1606987500000|2020-12-03 09:25:00|13160.6|13156.6|13157.4|13153.4|13161.1|13157.1|13149.6|13145.6|130800
1606987800000|2020-12-03 09:30:00|13156.7|13152.7|13146.9|13142.9|13166.1|13162.1|13146.9|13142.9|131100
1606988100000|2020-12-03 09:35:00|13146.4|13142.4|13159.7|13155.7|13160.9|13156.9|13146.4|13142.4|84825
1606988400000|2020-12-03 09:40:00|13159.6|13155.6|13152.7|13148.7|13159.8|13155.8|13152.2|13148.2|121350
1606988700000|2020-12-03 09:45:00|13152.6|13148.6|13155.1|13151.1|13156.3|13152.3|13151.4|13147.4|126450
1606989000000|2020-12-03 09:50:00|13155|13151|13158.2|13154.2|13158.8|13154.8|13155|13151|192975
1606989300000|2020-12-03 09:55:00|13157.5|13153.5|13167.2|13163.2|13167.2|13163.2|13157.5|13153.5|228450
1606989600000|2020-12-03 10:00:00|13169.3|13161.1|13166.8|13161.3|13181.8|13176.3|13163.8|13158.8|260
1606989900000|2020-12-03 10:05:00|13168.3|13161.8|13168.3|13163.3|13173.3|13168.3|13167.8|13161.3|80
1606990200000|2020-12-03 10:10:00|13175.4|13157.4|13176.7|13158.7|13177.9|13159.9|13174.8|13156.8|7529037
1606990500000|2020-12-03 10:15:00|13177|13159|13177.3|13159.3|13178.6|13160.6|13176|13158|0
1606990800000|2020-12-03 10:20:00|13176.7|13158.7|13178.6|13160.6|13180.4|13162.4|13176.7|13158.7|0
1606991100000|2020-12-03 10:25:00|13177.9|13159.9|13175.4|13157.4|13177.9|13159.9|13174.1|13156.1|0
1606991400000|2020-12-03 10:30:00|13176|13158|13175.4|13157.4|13176.7|13158.7|13174.8|13156.8|0
1606991700000|2020-12-03 10:35:00|13174.8|13156.8|13177.3|13159.3|13178.6|13160.6|13174.4|13156.4|0
1606992000000|2020-12-03 10:40:00|13177.6|13159.6|13171.3|13163.3|13177.6|13163.3|13166.8|13159.3|4
1606992300000|2020-12-03 10:45:00|13173.3|13163.8|13173.3|13167.3|13173.3|13167.3|13171.8|13163.8|6
1606992600000|2020-12-03 10:50:00|13171.3|13165.3|13178.3|13171.8|13178.8|13172.8|13171.3|13165.3|25
1606992900000|2020-12-03 10:55:00|13178.8|13172.3|13177.3|13171.3|13178.8|13173.8|13177.3|13169.8|29
1606993200000|2020-12-03 11:00:00|13176.8|13170.8|13179.8|13173.8|13179.8|13174.8|13174.3|13168.3|69
1606993500000|2020-12-03 11:05:00|13180.3|13174.3|13182.8|13177.3|13184.8|13179.8|13179.8|13173.3|72
1606993800000|2020-12-03 11:10:00|13183.3|13178.3|13181.3|13175.8|13183.3|13178.3|13180.8|13175.3|15
1606994100000|2020-12-03 11:15:00|13180.8|13175.3|13171.3|13166.3|13180.8|13175.8|13170.8|13165.8|110
1606994400000|2020-12-03 11:20:00|13171.8|13166.8|13167.3|13162.3|13176.8|13171.3|13167.3|13162.3|139
1606994700000|2020-12-03 11:25:00|13166.8|13161.8|13171.3|13164.8|13171.3|13164.8|13164.3|13159.3|40
1606995000000|2020-12-03 11:30:00|13170.8|13163.8|13176.3|13170.8|13179.8|13174.8|13169.3|13163.8|45
1606995300000|2020-12-03 11:35:00|13175.8|13169.8|13178.3|13173.3|13178.3|13173.3|13173.3|13167.8|70
1606995600000|2020-12-03 11:40:00|13178.8|13172.8|13177.3|13171.8|13179.8|13175.3|13174.8|13170.3|67
1606995900000|2020-12-03 11:45:00|13176.8|13172.3|13173.8|13168.3|13178.3|13173.3|13171.8|13166.3|54
1606996200000|2020-12-03 11:50:00|13174.3|13168.8|13169.8|13164.3|13176.3|13170.8|13169.8|13164.3|45
1606996500000|2020-12-03 11:55:00|13170.8|13165.3|13172.8|13167.3|13172.8|13167.8|13169.8|13164.3|45
1606996800000|2020-12-03 12:00:00|13173.8|13167.8|13170.8|13164.3|13174.8|13169.3|13168.3|13162.8|81
1606997100000|2020-12-03 12:05:00|13169.3|13163.8|13171.3|13166.3|13171.8|13166.8|13168.3|13162.8|30
1606997400000|2020-12-03 12:10:00|13170.8|13166.8|13170.3|13164.8|13170.8|13166.8|13168.3|13162.8|32
1606997700000|2020-12-03 12:15:00|13169.8|13163.8|13170.3|13164.3|13171.8|13165.8|13169.3|13163.8|6
1606998000000|2020-12-03 12:20:00|13169.8|13164.8|13170.8|13165.3|13174.8|13168.8|13169.8|13164.8|23
1606998300000|2020-12-03 12:25:00|13171.3|13165.8|13169.3|13163.8|13174.8|13169.8|13168.8|13163.8|19
1606998600000|2020-12-03 12:30:00|13168.8|13163.3|13171.3|13165.8|13172.3|13167.3|13167.8|13162.8|10
1606998900000|2020-12-03 12:35:00|13171.8|13166.3|13168.3|13162.8|13172.3|13166.8|13167.8|13162.8|10
1606999200000|2020-12-03 12:40:00|13169.3|13162.3|13171.3|13165.8|13172.3|13167.3|13169.3|13162.3|11
1606999500000|2020-12-03 12:45:00|13170.8|13165.3|13174.3|13168.8|13175.8|13171.3|13170.8|13165.3|32
1606999800000|2020-12-03 12:50:00|13174.8|13169.3|13169.3|13163.3|13174.8|13169.3|13167.3|13162.3|70
1607000100000|2020-12-03 12:55:00|13168.8|13163.8|13172.3|13166.8|13172.3|13167.3|13168.3|13162.8|59
1607000400000|2020-12-03 13:00:00|13171.8|13165.3|13167.3|13162.3|13172.3|13165.3|13164.3|13158.8|113
1607000700000|2020-12-03 13:05:00|13166.8|13162.8|13169.8|13164.3|13170.8|13165.3|13166.8|13160.8|59
1607001000000|2020-12-03 13:10:00|13170.3|13164.8|13167.8|13161.8|13171.8|13166.8|13167.3|13161.8|56
1607001300000|2020-12-03 13:15:00|13167.3|13163.8|13164.3|13159.3|13168.8|13163.8|13164.3|13159.3|49
1607001600000|2020-12-03 13:20:00|13164.8|13160.8|13166.8|13160.8|13167.8|13162.3|13164.3|13159.3|28
1607001900000|2020-12-03 13:25:00|13167.3|13159.8|13166.8|13159.8|13168.8|13159.8|13165.8|13159.8|5
1607002200000|2020-12-03 13:30:00|13166.3|13161.3|13171.3|13165.3|13172.3|13166.8|13162.3|13157.3|61
1607002500000|2020-12-03 13:35:00|13169.8|13165.8|13174.3|13169.3|13174.3|13169.3|13167.3|13161.8|49
1607002800000|2020-12-03 13:40:00|13174.8|13170.8|13170.3|13164.8|13175.8|13170.8|13169.8|13164.3|48
1607003100000|2020-12-03 13:45:00|13170.8|13165.3|13166.8|13160.8|13170.8|13165.3|13164.8|13159.3|12
1607003400000|2020-12-03 13:50:00|13167.3|13161.8|13166.8|13161.8|13167.3|13161.8|13164.8|13159.8|14
1607003700000|2020-12-03 13:55:00|13167.3|13162.3|13174.8|13169.8|13175.8|13170.8|13165.3|13159.8|65
1607004000000|2020-12-03 14:00:00|13175.3|13168.8|13171.8|13166.3|13175.3|13169.8|13169.8|13164.8|8
1607004300000|2020-12-03 14:05:00|13171.3|13165.8|13175.3|13170.3|13176.8|13171.3|13171.3|13165.8|14
1607004600000|2020-12-03 14:10:00|13174.8|13169.8|13174.8|13169.3|13177.3|13172.8|13174.3|13168.8|15
1607004900000|2020-12-03 14:15:00|13175.3|13170.3|13171.8|13166.3|13177.3|13172.3|13171.8|13166.3|25
1607005200000|2020-12-03 14:20:00|13172.8|13166.8|13174.8|13169.3|13174.8|13169.3|13171.3|13166.3|28
1607005500000|2020-12-03 14:25:00|13175.8|13169.8|13177.8|13172.3|13180.8|13175.3|13172.8|13167.8|72
1607005800000|2020-12-03 14:30:00|13178.3|13172.8|13195.3|13189.3|13201.3|13195.3|13175.8|13170.8|312
1607006100000|2020-12-03 14:35:00|13194.8|13188.3|13205.8|13199.8|13207.8|13202.8|13193.3|13187.8|354
1607006400000|2020-12-03 14:40:00|13207.3|13200.3|13221.3|13216.3|13221.3|13216.3|13207.3|13200.3|494
1607006700000|2020-12-03 14:45:00|13222.3|13216.8|13222.3|13217.8|13225.3|13219.8|13217.8|13211.8|280
1607007000000|2020-12-03 14:50:00|13222.8|13218.3|13216.3|13211.8|13226.8|13221.8|13215.8|13210.3|307
1607007300000|2020-12-03 14:55:00|13215.3|13210.3|13219.8|13213.8|13221.8|13216.8|13213.3|13207.8|270
1607007600000|2020-12-03 15:00:00|13219.3|13214.3|13232.3|13226.8|13234.3|13228.8|13217.3|13212.3|247
1607007900000|2020-12-03 15:05:00|13231.8|13227.8|13225.3|13219.8|13232.3|13227.8|13223.3|13217.8|333
1607008200000|2020-12-03 15:10:00|13224.8|13218.8|13223.3|13217.8|13225.3|13219.8|13220.3|13215.8|230
1607008500000|2020-12-03 15:15:00|13224.3|13218.3|13229.3|13223.3|13229.8|13224.3|13223.3|13217.8|78
1607008800000|2020-12-03 15:20:00|13229.8|13223.8|13228.8|13223.8|13232.3|13226.8|13225.3|13219.8|122
1607009100000|2020-12-03 15:25:00|13227.3|13222.8|13225.8|13219.8|13229.8|13224.3|13223.3|13218.3|121
1607009400000|2020-12-03 15:30:00|13225.3|13219.3|13232.3|13227.8|13232.8|13227.8|13224.3|13218.8|162
1607009700000|2020-12-03 15:35:00|13231.8|13227.3|13233.8|13228.8|13233.8|13228.8|13229.3|13223.8|154
1607010000000|2020-12-03 15:40:00|13233.3|13228.3|13235.8|13230.8|13237.3|13231.8|13232.3|13227.3|113
1607010300000|2020-12-03 15:45:00|13235.3|13231.3|13234.3|13228.8|13237.3|13232.8|13230.8|13225.3|215
1607010600000|2020-12-03 15:50:00|13234.8|13229.8|13235.3|13230.3|13238.3|13232.8|13233.3|13227.8|211
1607010900000|2020-12-03 15:55:00|13234.8|13229.3|13230.3|13225.3|13236.3|13230.3|13229.8|13224.8|139
1607011200000|2020-12-03 16:00:00|13231.8|13225.8|13230.3|13225.3|13234.3|13228.8|13226.8|13221.8|182
1607011500000|2020-12-03 16:05:00|13231.3|13225.8|13221.3|13215.8|13231.3|13225.8|13220.8|13215.8|100
1607011800000|2020-12-03 16:10:00|13220.8|13214.3|13222.3|13217.3|13222.8|13217.8|13215.8|13210.8|118
1607012100000|2020-12-03 16:15:00|13223.3|13217.8|13223.8|13219.3|13224.8|13219.8|13220.8|13215.3|128
1607012400000|2020-12-03 16:20:00|13222.8|13217.8|13225.8|13221.3|13226.3|13221.8|13222.8|13217.3|121
1607012700000|2020-12-03 16:25:00|13226.3|13220.8|13230.3|13224.8|13230.8|13225.3|13223.8|13218.3|168
1607013000000|2020-12-03 16:30:00|13230.8|13225.3|13227.3|13221.8|13230.8|13225.3|13226.3|13221.3|36
1607013300000|2020-12-03 16:35:00|13226.3|13221.3|13230.8|13225.3|13231.8|13226.8|13225.8|13221.3|51
1607013600000|2020-12-03 16:40:00|13230.3|13225.8|13227.3|13221.8|13232.3|13227.3|13226.3|13221.3|46
1607013900000|2020-12-03 16:45:00|13226.8|13222.8|13227.3|13222.3|13228.3|13223.8|13225.3|13219.8|40
1607014200000|2020-12-03 16:50:00|13226.8|13221.8|13227.3|13222.3|13228.8|13223.8|13223.8|13218.8|89
1607014500000|2020-12-03 16:55:00|13226.3|13221.8|13225.8|13220.8|13228.8|13223.8|13225.3|13219.8|35
1607014800000|2020-12-03 17:00:00|13226.3|13221.3|13225.3|13219.8|13231.3|13225.3|13222.3|13217.3|89
1607015100000|2020-12-03 17:05:00|13225.8|13220.3|13220.3|13214.8|13228.3|13222.8|13219.3|13214.3|110
1607015400000|2020-12-03 17:10:00|13219.8|13214.3|13219.3|13213.3|13223.3|13217.8|13218.8|13211.3|43
1607015700000|2020-12-03 17:15:00|13219.8|13213.8|13220.8|13215.3|13222.3|13216.8|13218.8|13213.3|48
1607016000000|2020-12-03 17:20:00|13221.3|13214.3|13216.8|13211.8|13221.3|13214.8|13214.3|13209.8|60
1607016300000|2020-12-03 17:25:00|13215.3|13211.3|13218.3|13212.8|13219.8|13214.8|13215.3|13210.8|38
1607016600000|2020-12-03 17:30:00|13217.8|13212.3|13213.3|13208.3|13223.3|13217.8|13211.8|13206.3|63
1607016900000|2020-12-03 17:35:00|13212.8|13207.8|13211.3|13206.3|13214.8|13209.8|13211.3|13206.3|45
1607017200000|2020-12-03 17:40:00|13210.8|13205.8|13217.8|13212.8|13219.3|13213.8|13209.8|13204.8|42
1607017500000|2020-12-03 17:45:00|13217.3|13211.3|13217.8|13212.3|13217.8|13212.3|13210.8|13205.3|45
1607017800000|2020-12-03 17:50:00|13218.8|13212.8|13213.3|13207.8|13218.8|13213.3|13211.8|13207.3|21
1607018100000|2020-12-03 17:55:00|13212.8|13207.3|13214.8|13208.3|13216.3|13211.8|13211.8|13206.8|40
1607018400000|2020-12-03 18:00:00|13214.3|13208.8|13213.3|13207.8|13215.8|13209.8|13212.3|13206.8|14
1607018700000|2020-12-03 18:05:00|13213.8|13208.3|13208.8|13203.3|13214.8|13209.3|13207.3|13202.3|37
1607019000000|2020-12-03 18:10:00|13208.3|13202.8|13212.3|13206.8|13212.3|13206.8|13208.3|13202.8|20
1607019300000|2020-12-03 18:15:00|13212.8|13207.3|13212.3|13206.8|13213.8|13208.3|13210.8|13205.8|11
1607019600000|2020-12-03 18:20:00|13211.8|13206.3|13211.8|13206.8|13212.3|13206.8|13207.3|13202.3|44
1607019900000|2020-12-03 18:25:00|13212.3|13205.8|13210.8|13204.8|13212.3|13206.8|13208.3|13202.8|15
1607020200000|2020-12-03 18:30:00|13210.3|13205.3|13209.3|13203.8|13212.8|13207.3|13209.3|13203.8|8
1607020500000|2020-12-03 18:35:00|13208.8|13203.3|13213.3|13207.8|13214.8|13209.3|13208.3|13202.8|15
1607020800000|2020-12-03 18:40:00|13212.8|13208.3|13209.3|13203.8|13212.8|13208.3|13208.3|13202.8|26
1607021100000|2020-12-03 18:45:00|13208.8|13203.3|13210.3|13204.8|13212.8|13207.3|13207.8|13202.3|10
1607021400000|2020-12-03 18:50:00|13209.8|13203.8|13207.3|13201.3|13210.3|13204.3|13206.3|13200.8|8
1607021700000|2020-12-03 18:55:00|13206.8|13201.8|13206.3|13200.8|13207.3|13201.8|13203.3|13198.3|17
1607022000000|2020-12-03 19:00:00|13207.3|13201.3|13211.8|13205.8|13213.8|13208.3|13204.8|13199.8|35
1607022300000|2020-12-03 19:05:00|13212.8|13206.3|13210.3|13205.3|13212.8|13208.3|13210.3|13205.3|17
1607022600000|2020-12-03 19:10:00|13209.8|13204.8|13209.8|13204.3|13211.8|13207.3|13208.8|13203.3|27
1607022900000|2020-12-03 19:15:00|13210.3|13204.8|13212.8|13205.8|13212.8|13206.8|13208.8|13203.3|17
1607023200000|2020-12-03 19:20:00|13212.3||13211.8||13212.8||13211.3||0
1607023500000|2020-12-03 19:25:00|13211.3|13205.3|13211.8|13204.8|13211.8|13205.8|13207.8|13202.8|17
1607023800000|2020-12-03 19:30:00|13211.3|13205.8|13213.3|13208.3|13213.8|13208.8|13210.3|13204.8|17
1607024100000|2020-12-03 19:35:00|13212.3|13207.3|13211.8|13205.8|13214.3|13209.3|13210.3|13204.8|12
1607024400000|2020-12-03 19:40:00|13211.3|13206.8|13209.3|13204.3|13212.8|13206.8|13209.3|13204.3|12
1607024700000|2020-12-03 19:45:00|13209.8|13204.8|13213.3|13208.3|13214.3|13208.8|13209.3|13204.3|28
1607025000000|2020-12-03 19:50:00|13212.8|13207.8|13215.8|13211.3|13215.8|13211.3|13211.8|13206.8|51
1607025300000|2020-12-03 19:55:00|13215.3|13210.8|13218.8|13213.8|13219.8|13214.8|13213.8|13208.8|72
1607025600000|2020-12-03 20:00:00|13218.3|13212.8|13210.3|13204.3|13218.3|13212.8|13210.3|13204.3|30
1607025900000|2020-12-03 20:05:00|13210.8|13204.8|13208.8|13203.3|13211.3|13205.3|13208.3|13202.8|27
1607026200000|2020-12-03 20:10:00|13208.3|13202.8|13212.8|13206.8|13218.8|13212.8|13207.8|13201.8|32
1607026500000|2020-12-03 20:15:00|13212.3|13206.3|13210.8|13205.3|13212.8|13206.3|13207.8|13202.3|11
1607026800000|2020-12-03 20:20:00|13210.3|13204.8|13215.3|13209.8|13216.3|13211.3|13209.3|13203.8|18
1607027100000|2020-12-03 20:25:00|13214.8|13210.3|13217.8|13211.8|13217.8|13211.8|13213.3|13207.8|5
1607027400000|2020-12-03 20:30:00|13218.3|13212.3|13212.8|13207.3|13218.3|13212.8|13210.3|13205.3|7
1607027700000|2020-12-03 20:35:00|13213.8|13206.8|13206.8|13201.3|13214.8|13209.3|13206.3|13201.3|16
1607028000000|2020-12-03 20:40:00|13206.3|13200.3|13188.3|13180.8|13206.8|13201.3|13180.8|13175.8|268
1607028300000|2020-12-03 20:45:00|13187.8|13180.3|13197.8|13189.8|13198.3|13190.8|13183.3|13176.8|19
1607028600000|2020-12-03 20:50:00|13196.8|13189.3|13183.8|13175.8|13196.8|13189.3|13179.8|13175.3|42
1607028900000|2020-12-03 20:55:00|13184.8|13175.3|13186.3|13177.3|13186.3|13177.3|13179.3|13174.3|54
1607029200000|2020-12-03 21:00:00|13189.8|13178.8|13191.8|13184.3|13194.3|13187.3|13182.8|13177.3|61
1607029500000|2020-12-03 21:05:00|13191.3|13183.8|13192.3|13183.8|13192.8|13185.3|13188.8|13181.3|12
1607029800000|2020-12-03 21:10:00|13191.8|13183.3|13201.1|13183.1|13202.3|13184.3|13190.3|13180.8|7584028
1607030100000|2020-12-03 21:15:00|13201.2|13183.2|13199.9|13181.9|13202|13184|13199.4|13181.4|0
1607030400000|2020-12-03 21:20:00|13199.8|13181.8|13200.3|13182.3|13200.6|13182.6|13199.5|13181.5|0
1607030700000|2020-12-03 21:25:00|13199.9|13181.9|13200.1|13182.1|13201.1|13183.1|13199.3|13181.3|0
1607031000000|2020-12-03 21:30:00|13200|13182|13194.7|13176.7|13201.6|13183.6|13194.7|13176.7|0
1607031300000|2020-12-03 21:35:00|13195.3|13177.3|13196.7|13178.7|13201.1|13183.1|13194.1|13176.1|0
1607031600000|2020-12-03 21:40:00|13197.3|13179.3|13196.7|13178.7|13197.9|13179.9|13196|13178|0
1607031900000|2020-12-03 21:45:00|13196|13178|13196|13178|13197.3|13179.3|13195.4|13177.4|0
1607032200000|2020-12-03 21:50:00|13195.4|13177.4|13194.1|13176.1|13196.7|13178.7|13193.5|13175.5|0
1607032500000|2020-12-03 21:55:00|13194.8|13176.8|13192.1|13174.1|13196.7|13178.7|13191.7|13173.7|0
1607032800000|2020-12-03 22:00:00|13192.6|13174.6|13191.9|13173.9|13193|13175|13191.9|13173.9|0
1607033100000|2020-12-03 22:05:00|13191.8|13173.8|13192.2|13174.2|13192.7|13174.7|13191.8|13173.8|0
1607033400000|2020-12-03 22:10:00|13192.6|13174.6|13194.9|13176.9|13195|13177|13192.6|13174.6|0
1607033700000|2020-12-03 22:15:00|13195.1|13177.1|13193.9|13175.9|13195.5|13177.5|13193.5|13175.5|0
1607034000000|2020-12-03 22:20:00|13193.8|13175.8|13192.3|13174.3|13194.6|13176.6|13192.3|13174.3|0
1607034300000|2020-12-03 22:25:00|13192.4|13174.4|13191.5|13173.5|13194.3|13176.3|13191.5|13173.5|0
1607034600000|2020-12-03 22:30:00|13191.9|13173.9|13190.9|13172.9|13192.6|13174.6|13190.9|13172.9|0
1607034900000|2020-12-03 22:35:00|13190.8|13172.8|13190|13172|13190.8|13172.8|13189.9|13171.9|0
1607035200000|2020-12-03 22:40:00|13189.8|13171.8|13189.5|13171.5|13190|13172|13188.9|13170.9|0
1607035500000|2020-12-03 22:45:00|13189.2|13171.2|13187.3|13169.3|13189.2|13171.2|13187.2|13169.2|0
1607035800000|2020-12-03 22:50:00|13187.2|13169.2|13189.2|13171.2|13190.1|13172.1|13187.2|13169.2|0
1607036100000|2020-12-03 22:55:00|13189.1|13171.1|13190.7|13172.7|13190.7|13172.7|13188.4|13170.4|0
1607036400000|2020-12-03 23:00:00|13193.9|13175.9|13189.1|13171.1|13196.1|13178.1|13186.6|13168.6|0
1607036700000|2020-12-03 23:05:00|13189.8|13171.8|13188.5|13170.5|13190.4|13172.4|13186.6|13168.6|0
1607037000000|2020-12-03 23:10:00|13189.1|13171.1|13188.5|13170.5|13189.8|13171.8|13187.9|13169.9|0
1607037300000|2020-12-03 23:15:00|13188.2|13170.2|13193.6|13175.6|13194.2|13176.2|13187.9|13169.9|0
1607037600000|2020-12-03 23:20:00|13194.2|13176.2|13196.8|13178.8|13197.3|13179.3|13194.2|13176.2|0
1607037900000|2020-12-03 23:25:00|13197.4|13179.4|13196.1|13178.1|13198.6|13180.6|13195.8|13177.8|0
1607038200000|2020-12-03 23:30:00|13196.7|13178.7|13204.6|13186.6|13206.8|13188.8|13196.1|13178.1|0
1607038500000|2020-12-03 23:35:00|13204.9|13186.9|13202.4|13184.4|13204.9|13186.9|13201.8|13183.8|0
1607038800000|2020-12-03 23:40:00|13201.8|13183.8|13201.2|13183.2|13201.8|13183.8|13199.9|13181.9|0
1607039100000|2020-12-03 23:45:00|13200.8|13182.8|13204.3|13186.3|13204.9|13186.9|13199.9|13181.9|0
1607039400000|2020-12-03 23:50:00|13203.7|13185.7|13198.6|13180.6|13204.3|13186.3|13196.7|13178.7|0
1607039700000|2020-12-03 23:55:00|13198|13180|13199.2|13181.2|13200.5|13182.5|13196.7|13178.7|0
1607040000000|2020-12-04 00:00:00|13198.9|13180.9|13203.7|13185.7|13205.6|13187.6|13198.6|13180.6|0
1607040300000|2020-12-04 00:05:00|13203|13185|13203.5|13185.5|13204.3|13186.3|13201.1|13183.1|0
1607040600000|2020-12-04 00:10:00|13203.8|13185.8|13203.9|13185.9|13204.6|13186.6|13200.8|13182.8|0
1607040900000|2020-12-04 00:15:00|13203.3|13185.3|13205.3|13187.3|13207.1|13189.1|13203.3|13185.3|0
1607041200000|2020-12-04 00:20:00|13205|13187|13208.8|13190.8|13210.1|13192.1|13205|13187|0
1607041500000|2020-12-04 00:25:00|13208.5|13190.5|13214.2|13196.2|13216.1|13198.1|13207.9|13189.9|0
1607041800000|2020-12-04 00:30:00|13214.8|13196.8|13211.4|13193.4|13216.8|13198.8|13210.8|13192.8|0
1607042100000|2020-12-04 00:35:00|13210.8|13192.8|13208.4|13190.4|13211.4|13193.4|13207.2|13189.2|0
1607042400000|2020-12-04 00:40:00|13208.1|13190.1|13208.4|13190.4|13209.1|13191.1|13206.8|13188.8|0
1607042700000|2020-12-04 00:45:00|13209.1|13191.1|13205.9|13187.9|13209.1|13191.1|13205.3|13187.3|0
1607043000000|2020-12-04 00:50:00|13205.3|13187.3|13207.2|13189.2|13207.8|13189.8|13204.6|13186.6|0
1607043300000|2020-12-04 00:55:00|13207.5|13189.5|13209.7|13191.7|13210.9|13192.9|13206.8|13188.8|0
1607043600000|2020-12-04 01:00:00|13209.1|13191.1|13204.4|13195.4|13214.2|13204.2|13201.9|13190.4|91
1607043900000|2020-12-04 01:05:00|13202.9|13195.9|13215.9|13210.4|13221.9|13211.9|13202.4|13195.9|109
1607044200000|2020-12-04 01:10:00|13217.4|13208.9|13222.4|13216.9|13223.9|13217.9|13213.9|13207.9|46
1607044500000|2020-12-04 01:15:00|13220.9|13216.4|13220.9|13214.9|13240.9|13235.9|13218.9|13213.9|160
1607044800000|2020-12-04 01:20:00|13220.4|13214.4|13213.9|13206.9|13222.4|13215.9|13211.9|13206.4|54
1607045100000|2020-12-04 01:25:00|13214.4|13207.9|13211.9|13206.4|13215.9|13208.9|13210.9|13205.9|52
1607045400000|2020-12-04 01:30:00|13211.4|13204.9|13206.9|13200.4|13212.4|13206.4|13201.4|13194.4|110
1607045700000|2020-12-04 01:35:00|13209.4|13200.9|13213.4|13203.9|13213.4|13206.9|13209.2|13199.2|28
1607046000000|2020-12-04 01:40:00|13212.9|13204.4|13213.9|13208.4|13220.9|13214.9|13211.9|13203.2|46
1607046300000|2020-12-04 01:45:00|13213.4|13209.4|13212.9|13205.9|13220.9|13214.9|13211.9|13204.9|19
1607046600000|2020-12-04 01:50:00|13213.9|13206.4|13211.9|13205.4|13214.9|13208.4|13208.9|13201.9|35
1607046900000|2020-12-04 01:55:00|13212.9|13205.9|13207.9|13201.9|13215.9|13209.4|13206.4|13201.9|58
1607047200000|2020-12-04 02:00:00|13207.4|13202.4|13212.9|13207.4|13215.9|13210.9|13206.9|13201.9|84
1607047500000|2020-12-04 02:05:00|13212.4|13206.4|13209.9|13203.9|13214.9|13208.9|13207.9|13202.4|107
1607047800000|2020-12-04 02:10:00|13210.4|13204.9|13212.9|13206.9|13215.4|13209.4|13209.9|13203.7|59
1607048100000|2020-12-04 02:15:00|13212.4|13205.9|13209.9|13202.9|13212.4|13205.9|13204.9|13197.9|32
1607048400000|2020-12-04 02:20:00|13209.4|13202.4|13209.4|13204.4|13210.9|13206.4|13207.4|13202.4|14
1607048700000|2020-12-04 02:25:00|13210.4|13204.9|13217.4|13211.9|13217.9|13212.9|13208.9|13203.4|30
1607049000000|2020-12-04 02:30:00|13216.9|13210.9|13217.4|13211.4|13217.4|13211.4|13213.4|13208.4|25
1607049300000|2020-12-04 02:35:00|13216.9|13210.9|13214.4|13208.9|13217.4|13211.4|13212.9|13208.4|49
1607049600000|2020-12-04 02:40:00|13213.9|13208.4|13204.9|13199.4|13214.4|13208.9|13204.4|13198.9|48
1607049900000|2020-12-04 02:45:00|13204.4|13198.9|13214.9|13208.4|13214.9|13208.9|13201.9|13197.4|21
1607050200000|2020-12-04 02:50:00|13215.9|13208.9|13213.9|13207.9|13216.4|13210.9|13211.9|13206.4|21
1607050500000|2020-12-04 02:55:00|13212.9|13208.4|13213.9|13207.9|13216.9|13211.4|13211.9|13206.4|80
1607050800000|2020-12-04 03:00:00|13212.9|13207.4|13217.9|13212.9|13218.4|13212.9|13210.9|13206.4|29
1607051100000|2020-12-04 03:05:00|13218.4|13212.4|13224.4|13218.9|13226.9|13220.9|13212.9|13208.4|139
1607051400000|2020-12-04 03:10:00|13224.9|13219.4|13221.4|13215.4|13224.9|13219.4|13219.4|13214.4|32
1607051700000|2020-12-04 03:15:00|13220.4|13214.9|13222.9|13217.4|13222.9|13217.4|13216.4|13210.9|135
1607052000000|2020-12-04 03:20:00|13224.4|13218.4|13214.9|13208.9|13225.9|13219.4|13214.4|13208.9|55
1607052300000|2020-12-04 03:25:00|13214.4|13207.9|13216.4|13209.9|13218.4|13211.9|13212.4|13206.4|38
1607052600000|2020-12-04 03:30:00|13215.9|13208.9|13203.4|13197.4|13215.9|13208.9|13197.4|13191.4|112
1607052900000|2020-12-04 03:35:00|13203.9|13197.9|13199.4|13193.9|13206.4|13201.9|13198.9|13193.4|216
1607053200000|2020-12-04 03:40:00|13199.9|13195.4|13193.9|13187.9|13202.4|13196.9|13191.9|13186.4|281
1607053500000|2020-12-04 03:45:00|13195.9|13188.9|13185.7|13181.7|13195.9|13188.9|13172.4|13168.4|244644
1607053800000|2020-12-04 03:50:00|13185.3|13181.3|13194.1|13190.1|13195.3|13191.3|13184.6|13180.6|184800
1607054100000|2020-12-04 03:55:00|13195.4|13191.4|13197.2|13193.2|13199.1|13195.1|13190.5|13186.5|144000
1607054400000|2020-12-04 04:00:00|13197.8|13193.8|13208.4|13204.4|13209|13205|13196.6|13192.6|172125
1607054700000|2020-12-04 04:05:00|13209.3|13205.3|13205.3|13201.3|13210.2|13206.2|13203.7|13199.7|143325
1607055000000|2020-12-04 04:10:00|13205.2|13201.2|13216|13212|13220.9|13216.9|13204.7|13200.7|225150
1607055300000|2020-12-04 04:15:00|13215.3|13211.3|13209.4|13205.4|13217.9|13213.9|13205.7|13201.7|102675
1607055600000|2020-12-04 04:20:00|13209.1|13205.1|13212.4|13208.4|13212.5|13208.5|13205.2|13201.2|77700
1607055900000|2020-12-04 04:25:00|13212.6|13208.6|13214.2|13210.2|13216.9|13212.9|13206.1|13202.1|83775
1607056200000|2020-12-04 04:30:00|13215.3|13211.3|13213.4|13209.4|13220.1|13216.1|13203.8|13199.8|120075
1607056500000|2020-12-04 04:35:00|13213.1|13209.1|13219.7|13215.7|13223.5|13219.5|13208|13204|116775
1607056800000|2020-12-04 04:40:00|13220.2|13216.2|13232.7|13228.7|13235.4|13231.4|13218.9|13214.9|186675
1607057100000|2020-12-04 04:45:00|13233.5|13229.5|13236.4|13232.4|13239.7|13235.7|13230.2|13226.2|145350
1607057400000|2020-12-04 04:50:00|13236|13232|13230.2|13226.2|13241.6|13237.6|13229.6|13225.6|144225
1607057700000|2020-12-04 04:55:00|13230.9|13226.9|13240.8|13236.8|13240.8|13236.8|13229.8|13225.8|78375
1607058000000|2020-12-04 05:00:00|13241.2|13237.2|13244.2|13240.2|13255.7|13251.7|13241.2|13237.2|215925
1607058300000|2020-12-04 05:05:00|13243.9|13239.9|13242|13238|13246.9|13242.9|13235.1|13231.1|115050
1607058600000|2020-12-04 05:10:00|13242.3|13238.3|13248.9|13244.9|13252.2|13248.2|13242.3|13238.3|101325
1607058900000|2020-12-04 05:15:00|13249|13245|13251|13247|13251.4|13247.4|13244.4|13240.4|102975
1607059200000|2020-12-04 05:20:00|13251.2|13247.2|13255.2|13251.2|13263.9|13259.9|13251.2|13247.2|169425
1607059500000|2020-12-04 05:25:00|13256.4|13252.4|13250.6|13246.6|13257.2|13253.2|13249.1|13245.1|68775
1607059800000|2020-12-04 05:30:00|13250.5|13246.5|13251.5|13247.5|13252.6|13248.6|13242.6|13238.6|73050
1607060100000|2020-12-04 05:35:00|13251.2|13247.2|13259.1|13255.1|13261.7|13257.7|13248.5|13244.5|109650
1607060400000|2020-12-04 05:40:00|13258.9|13254.9|13247.4|13243.4|13261|13257|13246.4|13242.4|67425
1607060700000|2020-12-04 05:45:00|13247.6|13243.6|13241.5|13237.5|13250.9|13246.9|13237.9|13233.9|77475
1607061000000|2020-12-04 05:50:00|13241.2|13237.2|13246.5|13242.5|13247.9|13243.9|13236.7|13232.7|69600
1607061300000|2020-12-04 05:55:00|13246.7|13242.7|13243.3|13239.3|13248.8|13244.8|13237.5|13233.5|74025
1607061600000|2020-12-04 06:00:00|13243.4|13239.4|13236.1|13232.1|13243.4|13239.4|13231.2|13227.2|92625
1607061900000|2020-12-04 06:05:00|13235.6|13231.6|13220.1|13216.1|13235.9|13231.9|13216.2|13212.2|218325
1607062200000|2020-12-04 06:10:00|13218.9|13214.9|13232.7|13228.7|13233.6|13229.6|13216.6|13212.6|93375
1607062500000|2020-12-04 06:15:00|13232.9|13228.9|13238.1|13234.1|13244.2|13240.2|13227.4|13223.4|92700
1607062800000|2020-12-04 06:20:00|13237.9|13233.9|13236.7|13232.7|13240.5|13236.5|13233.4|13229.4|68925
1607063100000|2020-12-04 06:25:00|13237.5|13233.5|13228.7|13224.7|13241|13237|13228.3|13224.3|48750
1607063400000|2020-12-04 06:30:00|13228|13224|13232.9|13228.9|13233.1|13229.1|13223.7|13219.7|72675
1607063700000|2020-12-04 06:35:00|13231.4|13227.4|13228|13224|13235.1|13231.1|13226.8|13222.8|44775
1607064000000|2020-12-04 06:40:00|13227.8|13223.8|13230.5|13226.5|13234.2|13230.2|13225.4|13221.4|47775
1607064300000|2020-12-04 06:45:00|13231|13227|13227.7|13223.7|13236|13232|13225.7|13221.7|38175
1607064600000|2020-12-04 06:50:00|13227|13223|13228.9|13224.9|13231.8|13227.8|13224.7|13220.7|51900
1607064900000|2020-12-04 06:55:00|13229|13225|13224.6|13220.6|13234|13230|13221.8|13217.8|55200
1607065200000|2020-12-04 07:00:00|13224.7|13220.7|13217|13213|13230.2|13226.2|13213.6|13209.6|113250
1607065500000|2020-12-04 07:05:00|13217.1|13213.1|13213.1|13209.1|13221.4|13217.4|13208.6|13204.6|122625
1607065800000|2020-12-04 07:10:00|13213.2|13209.2|13213.3|13209.3|13215.6|13211.6|13207.4|13203.4|66000
1607066100000|2020-12-04 07:15:00|13212.9|13208.9|13193.6|13189.6|13214.6|13210.6|13190.2|13186.2|219075
1607066400000|2020-12-04 07:20:00|13193.8|13189.8|13191.1|13187.1|13198.2|13194.2|13187.7|13183.7|193800
1607066700000|2020-12-04 07:25:00|13190.3|13186.3|13178.9|13174.9|13190.3|13186.3|13174|13170|241425
1607067000000|2020-12-04 07:30:00|13179.2|13175.2|13195.5|13191.5|13197.2|13193.2|13178.9|13174.9|137175
1607067300000|2020-12-04 07:35:00|13195.9|13191.9|13201.9|13197.9|13206|13202|13193.9|13189.9|112950
1607067600000|2020-12-04 07:40:00|13202.4|13198.4|13214|13210|13216.4|13212.4|13197.8|13193.8|103500
1607067900000|2020-12-04 07:45:00|13213.8|13209.8|13212.8|13208.8|13214.2|13210.2|13197.9|13193.9|99000
1607068200000|2020-12-04 07:50:00|13213.7|13209.7|13214|13210|13220.3|13216.3|13210|13206|147225
1607068500000|2020-12-04 07:55:00|13214.6|13210.6|13225.2|13221.2|13228|13224|13214.6|13210.6|138150
1607068800000|2020-12-04 08:00:00|13226.2|13222.2|13225.3|13221.3|13231.5|13227.5|13221.5|13217.5|81750
1607069100000|2020-12-04 08:05:00|13225.1|13221.1|13226.2|13222.2|13231.3|13227.3|13224.9|13220.9|51375
1607069400000|2020-12-04 08:10:00|13226.3|13222.3|13239.4|13235.4|13245|13241|13225.7|13221.7|195600
1607069700000|2020-12-04 08:15:00|13239.9|13235.9|13231.2|13227.2|13247.6|13243.6|13230.7|13226.7|134025
1607070000000|2020-12-04 08:20:00|13231|13227|13217.4|13213.4|13233.2|13229.2|13213.9|13209.9|98625
1607070300000|2020-12-04 08:25:00|13217.1|13213.1|13230.6|13226.6|13235.6|13231.6|13215.8|13211.8|59925
1607070600000|2020-12-04 08:30:00|13231.2|13227.2|13233|13229|13236.9|13232.9|13231|13227|39900
1607070900000|2020-12-04 08:35:00|13233.1|13229.1|13229.6|13225.6|13236.4|13232.4|13225.3|13221.3|41100
1607071200000|2020-12-04 08:40:00|13228.9|13224.9|13219.5|13215.5|13231.7|13227.7|13215.9|13211.9|40575
1607071500000|2020-12-04 08:45:00|13220.7|13216.7|13221.7|13217.7|13229.6|13225.6|13220.6|13216.6|32100
1607071800000|2020-12-04 08:50:00|13221.3|13217.3|13224.1|13220.1|13224.9|13220.9|13214.6|13210.6|49500
1607072100000|2020-12-04 08:55:00|13224|13220|13241.7|13237.7|13244.5|13240.5|13224|13220|96450
1607072400000|2020-12-04 09:00:00|13241.4|13237.4|13237.7|13233.7|13244.8|13240.8|13235.4|13231.4|84075
1607072700000|2020-12-04 09:05:00|13237.3|13233.3|13244|13240|13253.3|13249.3|13237.3|13233.3|126375
1607073000000|2020-12-04 09:10:00|13244.2|13240.2|13259.7|13255.7|13261.2|13257.2|13244.2|13240.2|168300
1607073300000|2020-12-04 09:15:00|13258.6|13254.6|13261.5|13257.5|13264.6|13260.6|13253.4|13249.4|171450
1607073600000|2020-12-04 09:20:00|13262.8|13258.8|13266|13262|13269.7|13265.7|13256.7|13252.7|206625
1607073900000|2020-12-04 09:25:00|13266.3|13262.3|13263.2|13259.2|13267.4|13263.4|13260.2|13256.2|121650
1607074200000|2020-12-04 09:30:00|13263.5|13259.5|13262.5|13258.5|13266.6|13262.6|13259.1|13255.1|187500
1607074500000|2020-12-04 09:35:00|13263.2|13259.2|13263.6|13259.6|13266.8|13262.8|13258.7|13254.7|100275
1607074800000|2020-12-04 09:40:00|13262.8|13258.8|13278.4|13274.4|13282.6|13278.6|13262.6|13258.6|180600
1607075100000|2020-12-04 09:45:00|13278.9|13274.9|13281.5|13277.5|13282.8|13278.8|13277.8|13273.8|147675
1607075400000|2020-12-04 09:50:00|13281.4|13277.4|13289.8|13285.8|13290.8|13286.8|13280.6|13276.6|253950
1607075700000|2020-12-04 09:55:00|13290.9|13286.9|13290.1|13286.1|13292.5|13288.5|13289|13285|297900
1607076000000|2020-12-04 10:00:00|13291.4|13284.9|13298.9|13294.4|13300.4|13295.9|13291.4|13284.9|268
1607076300000|2020-12-04 10:05:00|13298.4|13293.9|13299.4|13293.9|13299.4|13294.4|13295.9|13291.4|98
1607076600000|2020-12-04 10:10:00|13304.3|13286.3|13311.8|13293.8|13320.6|13302.6|13303.9|13285.9|8958410
1607076900000|2020-12-04 10:15:00|13311.2|13293.2|13313.7|13295.7|13316.2|13298.2|13311.2|13293.2|0
1607077200000|2020-12-04 10:20:00|13314|13296|13309.9|13291.9|13314.3|13296.3|13309.9|13291.9|0
1607077500000|2020-12-04 10:25:00|13310.5|13292.5|13309.3|13291.3|13311.8|13293.8|13309.3|13291.3|0
1607077800000|2020-12-04 10:30:00|13309.9|13291.9|13313.1|13295.1|13313.1|13295.1|13309.9|13291.9|0
1607078100000|2020-12-04 10:35:00|13313.4|13295.4|13315|13297|13315|13297|13312.5|13294.5|0
1607078400000|2020-12-04 10:40:00|13316.3|13298.3|13301.7|13291.7|13316.3|13298.3|13299.4|13289.4|3
1607078700000|2020-12-04 10:45:00|13301.4|13291.4|13298.9|13292.4|13301.9|13292.4|13289.9|13283.9|106
1607079000000|2020-12-04 10:50:00|13298.4|13290.4|13299.9|13291.9|13301.4|13295.9|13297.9|13290.4|39
1607079300000|2020-12-04 10:55:00|13299.4|13291.4|13299.4|13294.9|13299.4|13294.9|13297.9|13291.4|3
1607079600000|2020-12-04 11:00:00|13300.4|13295.4|13299.4|13292.4|13301.4|13296.4|13298.4|13291.4|19
1607079900000|2020-12-04 11:05:00|13299.9|13292.9|13298.9|13291.9|13299.9|13293.9|13296.4|13291.4|7
1607080200000|2020-12-04 11:10:00|13299.4|13292.4|13299.4|13292.4|13299.9|13293.9|13297.4|13291.9|9
1607080500000|2020-12-04 11:15:00|13298.9|13291.9|13297.4|13289.4|13298.9|13292.4|13297.4|13289.4|3
1607080800000|2020-12-04 11:20:00|13293.4|13289.9|13294.4|13287.4|13294.4|13290.9|13293.4|13287.4|13
1607081100000|2020-12-04 11:25:00|13295.9|13287.9|13297.4|13289.4|13297.4|13290.9|13295.9|13287.9|6
1607081400000|2020-12-04 11:30:00|13296.9|13289.9|13297.9|13290.4|13297.9|13291.9|13296.9|13289.4|3
1607081700000|2020-12-04 11:35:00|13298.9|13290.9|13297.9|13291.9|13299.9|13294.9|13296.9|13290.9|18
1607082000000|2020-12-04 11:40:00|13297.4|13290.4|13296.4|13291.4|13298.9|13293.4|13295.9|13290.4|13
1607082300000|2020-12-04 11:45:00|13295.9|13290.9|13289.4|13284.4|13296.4|13291.4|13289.4|13284.4|42
1607082600000|2020-12-04 11:50:00|13289.9|13284.9|13290.9|13285.4|13292.4|13286.9|13289.9|13284.9|52
1607082900000|2020-12-04 11:55:00|13289.9|13284.9|13284.4|13278.9|13289.9|13284.9|13283.4|13277.4|70
1607083200000|2020-12-04 12:00:00|13285.4|13279.4|13285.9|13280.4|13289.9|13284.4|13283.4|13278.4|86
1607083500000|2020-12-04 12:05:00|13285.4|13279.9|13282.4|13277.4|13285.9|13279.9|13282.4|13277.4|5
1607083800000|2020-12-04 12:10:00|13281.4|13277.9|13286.4|13280.4|13286.4|13281.4|13280.9|13275.9|80
1607084100000|2020-12-04 12:15:00|13285.9|13280.9|13285.9|13280.4|13286.9|13281.4|13283.9|13278.9|12
1607084400000|2020-12-04 12:20:00|13286.9|13280.9|13288.4|13282.9|13290.9|13285.4|13285.4|13280.4|177
1607084700000|2020-12-04 12:25:00|13287.4|13282.4|13286.9|13280.9|13290.9|13285.9|13285.9|13280.9|77
1607085000000|2020-12-04 12:30:00|13286.4|13279.4|13280.9|13275.9|13286.4|13279.4|13279.9|13275.4|16
1607085300000|2020-12-04 12:35:00|13280.4|13276.4|13265.4|13259.9|13282.4|13276.4|13262.4|13257.4|472
1607085600000|2020-12-04 12:40:00|13264.9|13260.4|13267.4|13262.4|13270.9|13265.4|13264.9|13260.4|52
1607085900000|2020-12-04 12:45:00|13266.9|13261.4|13263.9|13258.9|13266.9|13261.9|13263.4|13258.4|32
1607086200000|2020-12-04 12:50:00|13263.4|13259.4|13260.9|13256.4|13264.4|13259.4|13260.9|13256.4|51
1607086500000|2020-12-04 12:55:00|13259.4|13254.9|13255.9|13250.9|13261.4|13256.4|13255.9|13250.9|68
1607086800000|2020-12-04 13:00:00|13256.4|13251.4|13261.9|13256.4|13261.9|13256.4|13255.4|13251.4|32
1607087100000|2020-12-04 13:05:00|13262.4|13256.9|13266.9|13260.9|13269.9|13264.9|13262.4|13256.9|47
1607087400000|2020-12-04 13:10:00|13267.4|13260.4|13271.9|13265.9|13272.4|13267.4|13266.4|13260.4|54
1607087700000|2020-12-04 13:15:00|13271.4|13266.4|13265.9|13261.4|13272.9|13267.4|13264.9|13259.4|113
1607088000000|2020-12-04 13:20:00|13266.4|13261.9|13263.4|13257.9|13266.9|13261.9|13262.4|13257.4|58
1607088300000|2020-12-04 13:25:00|13262.9|13257.4|13261.9|13256.9|13264.4|13258.9|13260.9|13255.9|56
1607088600000|2020-12-04 13:30:00|13261.4|13254.4|13265.9|13259.9|13269.4|13263.4|13254.4|13249.4|228
1607088900000|2020-12-04 13:35:00|13265.4|13258.4|13262.9|13256.9|13266.9|13261.4|13261.9|13256.9|33
1607089200000|2020-12-04 13:40:00|13264.9|13258.4|13263.4|13255.9|13268.4|13262.4|13260.4|13255.9|51
1607089500000|2020-12-04 13:45:00|13263.9|13256.4|13261.4|13255.9|13264.9|13258.9|13256.4|13251.4|47
1607089800000|2020-12-04 13:50:00|13261.9|13256.4|13257.4|13251.4|13266.9|13261.9|13256.4|13251.4|60
1607090100000|2020-12-04 13:55:00|13257.9|13251.9|13263.4|13258.4|13264.9|13259.4|13255.9|13251.4|48
1607090400000|2020-12-04 14:00:00|13263.9|13258.9|13264.9|13259.4|13265.4|13260.4|13262.4|13256.9|21
1607090700000|2020-12-04 14:05:00|13265.4|13259.9|13264.4|13258.9|13265.4|13260.4|13262.4|13256.9|7
1607091000000|2020-12-04 14:10:00|13263.9|13258.4|13268.4|13262.9|13268.4|13262.9|13262.9|13257.9|13
1607091300000|2020-12-04 14:15:00|13268.9|13263.4|13265.4|13260.4|13271.9|13265.9|13265.4|13260.4|32
1607091600000|2020-12-04 14:20:00|13264.9|13259.9|13265.4|13259.9|13266.9|13261.4|13262.9|13257.9|36
1607091900000|2020-12-04 14:25:00|13264.9|13259.4|13269.4|13264.4|13269.9|13264.4|13263.4|13258.9|32
1607092200000|2020-12-04 14:30:00|13269.9|13264.9|13287.4|13281.4|13289.9|13284.9|13260.4|13254.4|290
1607092500000|2020-12-04 14:35:00|13286.9|13279.9|13280.4|13274.9|13286.9|13280.4|13271.4|13266.9|153
1607092800000|2020-12-04 14:40:00|13280.9|13275.4|13287.9|13282.4|13292.4|13287.4|13277.4|13271.4|102
1607093100000|2020-12-04 14:45:00|13288.9|13282.9|13290.4|13284.9|13292.4|13286.9|13284.4|13279.4|112
1607093400000|2020-12-04 14:50:00|13289.9|13285.4|13288.4|13283.4|13291.4|13286.4|13286.9|13281.4|137
1607093700000|2020-12-04 14:55:00|13287.9|13283.9|13287.9|13281.9|13289.4|13283.9|13283.9|13278.9|63
1607094000000|2020-12-04 15:00:00|13287.4|13282.4|13283.4|13277.9|13288.9|13283.4|13276.4|13271.9|102
1607094300000|2020-12-04 15:05:00|13282.9|13277.4|13281.9|13276.9|13292.4|13286.4|13281.9|13276.9|91
1607094600000|2020-12-04 15:10:00|13281.4|13275.9|13265.4|13259.4|13281.4|13275.9|13261.9|13256.4|202
1607094900000|2020-12-04 15:15:00|13266.4|13259.9|13268.9|13262.4|13271.9|13265.9|13261.9|13256.9|84
1607095200000|2020-12-04 15:20:00|13269.4|13263.4|13271.9|13266.4|13271.9|13266.4|13263.4|13257.9|83
1607095500000|2020-12-04 15:25:00|13272.4|13267.4|13269.4|13263.9|13276.4|13270.9|13269.4|13263.9|95
1607095800000|2020-12-04 15:30:00|13269.9|13264.4|13296.4|13290.9|13296.9|13291.4|13269.4|13264.4|163
1607096100000|2020-12-04 15:35:00|13295.9|13290.4|13304.4|13298.9|13304.9|13300.4|13295.4|13290.4|205
1607096400000|2020-12-04 15:40:00|13303.9|13299.4|13296.4|13290.9|13307.9|13302.9|13293.9|13288.9|119
1607096700000|2020-12-04 15:45:00|13295.9|13289.4|13282.9|13276.9|13296.4|13290.4|13280.9|13275.9|136
1607097000000|2020-12-04 15:50:00|13283.4|13277.4|13279.4|13273.9|13283.9|13279.4|13278.4|13273.4|44
1607097300000|2020-12-04 15:55:00|13279.9|13273.4|13282.4|13277.4|13282.4|13277.4|13276.9|13271.4|55
1607097600000|2020-12-04 16:00:00|13281.9|13276.9|13285.9|13280.4|13292.4|13287.9|13281.9|13276.9|106
1607097900000|2020-12-04 16:05:00|13285.4|13279.9|13293.9|13288.4|13294.9|13289.4|13284.4|13279.4|137
1607098200000|2020-12-04 16:10:00|13293.4|13287.4|13288.9|13283.9|13294.9|13289.9|13286.4|13281.9|293
1607098500000|2020-12-04 16:15:00|13288.4|13283.4|13285.9|13280.9|13288.9|13283.9|13283.4|13278.4|141
1607098800000|2020-12-04 16:20:00|13285.4|13281.4|13288.4|13282.4|13288.4|13282.4|13284.9|13279.9|49
1607099100000|2020-12-04 16:25:00|13287.9|13281.4|13296.9|13291.9|13296.9|13291.9|13285.4|13280.4|69
1607099400000|2020-12-04 16:30:00|13297.4|13292.4|13294.4|13288.9|13297.4|13292.4|13293.4|13287.9|36
1607099700000|2020-12-04 16:35:00|13295.4|13289.4|13294.4|13289.4|13296.4|13291.4|13293.9|13288.9|58
1607100000000|2020-12-04 16:40:00|13293.9|13289.9|13295.9|13290.9|13298.9|13293.4|13293.9|13288.9|83
1607100300000|2020-12-04 16:45:00|13295.4|13290.4|13294.4|13289.4|13296.4|13290.9|13292.4|13287.9|61
1607100600000|2020-12-04 16:50:00|13295.9|13289.9|13294.4|13289.4|13295.9|13290.9|13292.9|13287.4|75
1607100900000|2020-12-04 16:55:00|13293.9|13288.4|13294.9|13289.4|13295.4|13290.9|13293.9|13288.4|12
1607101200000|2020-12-04 17:00:00|13295.9|13289.9|13298.9|13292.9|13300.4|13295.4|13295.9|13289.4|44
1607101500000|2020-12-04 17:05:00|13299.9|13293.4|13301.4|13296.4|13302.9|13297.4|13299.9|13292.9|133
1607101800000|2020-12-04 17:10:00|13300.4|13295.9|13301.4|13296.4|13301.4|13296.4|13299.4|13293.9|141
1607102100000|2020-12-04 17:15:00|13300.9|13295.4|13298.9|13292.4|13301.9|13295.9|13297.4|13291.9|50
1607102400000|2020-12-04 17:20:00|13297.4|13292.9|13300.4|13294.4|13300.4|13294.9|13297.4|13292.4|50
1607102700000|2020-12-04 17:25:00|13299.9|13294.9|13301.4|13295.4|13301.9|13296.9|13299.4|13292.9|15
1607103000000|2020-12-04 17:30:00|13301.9|13295.9|13302.4|13294.9|13303.9|13298.9|13300.4|13294.9|42
1607103300000|2020-12-04 17:35:00|13301.4|13295.4|13298.9|13293.9|13301.4|13296.4|13298.4|13292.4|57
1607103600000|2020-12-04 17:40:00|13298.4|13293.4|13294.9|13290.4|13300.4|13294.4|13294.9|13290.4|32
1607103900000|2020-12-04 17:45:00|13295.4|13290.9|13297.4|13291.4|13297.9|13293.4|13294.9|13289.9|6
1607104200000|2020-12-04 17:50:00|13296.9|13291.9|13297.4|13291.4|13297.9|13292.9|13295.9|13289.9|24
1607104500000|2020-12-04 17:55:00|13296.9|13291.9|13294.9|13289.4|13297.4|13292.9|13294.9|13288.9|26
1607104800000|2020-12-04 18:00:00|13295.4|13289.9|13297.4|13291.4|13297.9|13293.4|13295.4|13289.9|23
1607105100000|2020-12-04 18:05:00||13291.9||13288.9||13291.9||13288.9|3
1607105400000|2020-12-04 18:10:00|13297.9|13289.4|13298.4|13292.4|13298.9|13293.9|13296.4|13289.4|3
1607105700000|2020-12-04 18:15:00|13298.9|13292.9|13298.9|13293.4|13300.4|13295.4|13297.9|13292.4|12
1607106000000|2020-12-04 18:20:00|13298.4|13292.9|13297.9|13291.9|13298.9|13293.9|13296.4|13290.9|11
1607106300000|2020-12-04 18:25:00|13298.4|13292.4|13298.4|13293.4|13298.4|13293.4|13298.4|13291.9|1
1607106600000|2020-12-04 18:30:00|13298.9|13292.9|13299.9|13291.9|13300.4|13295.4|13298.9|13291.9|6
1607106900000|2020-12-04 18:35:00|13300.4|13292.4|13301.4|13295.9|13301.9|13296.4|13299.9|13292.4|9
1607107200000|2020-12-04 18:40:00||13296.4||13293.9||13296.4||13293.9|2
1607107500000|2020-12-04 18:45:00|13299.4|13292.9|13299.4|13294.4|13300.4|13294.9|13297.4|13290.4|6
1607107800000|2020-12-04 18:50:00|13300.4|13294.9|13294.4|13289.4|13302.9|13297.4|13293.9|13287.9|10
1607108100000|2020-12-04 18:55:00|13293.9|13287.9|13292.4|13286.9|13294.9|13289.4|13291.9|13286.9|16
1607108400000|2020-12-04 19:00:00|13291.9|13287.4|13293.4|13288.4|13293.9|13288.9|13291.4|13285.9|25
1607108700000|2020-12-04 19:05:00|13293.9|13288.9|13296.4|13290.9|13297.9|13292.9|13293.4|13288.4|10
1607109000000|2020-12-04 19:10:00|13295.9|13289.9|13293.4|13287.9|13297.4|13292.4|13292.4|13286.9|11
1607109300000|2020-12-04 19:15:00|13293.9|13288.4|13296.4|13290.4|13297.9|13292.4|13292.9|13286.9|8
1607109600000|2020-12-04 19:20:00|13297.9|13290.9|13292.9|13287.4|13298.4|13292.9|13292.9|13287.4|7
1607109900000|2020-12-04 19:25:00|13293.4|13287.9|13289.4|13283.4|13294.4|13288.9|13286.9|13281.9|8
1607110200000|2020-12-04 19:30:00|13288.9|13283.9|13289.4|13283.9|13291.4|13285.4|13285.9|13281.4|30
1607110500000|2020-12-04 19:35:00|13288.9|13283.4|13290.9|13285.4|13290.9|13285.9|13286.4|13280.9|32
1607110800000|2020-12-04 19:40:00|13290.4|13284.4|13296.9|13291.9|13296.9|13291.9|13288.9|13283.4|22
1607111100000|2020-12-04 19:45:00|13296.4|13291.4|13298.4|13292.4|13298.4|13292.4|13294.9|13289.4|25
1607111400000|2020-12-04 19:50:00|13297.9|13292.9|13296.9|13291.4|13298.9|13293.4|13295.9|13290.4|43
1607111700000|2020-12-04 19:55:00|13297.4|13291.9|13301.9|13296.4|13302.4|13297.4|13295.9|13290.4|18
1607112000000|2020-12-04 20:00:00|13302.4|13296.9|13298.4|13293.4|13302.4|13296.9|13297.4|13291.4|18
1607112300000|2020-12-04 20:05:00|13297.9|13292.4|13299.9|13293.9|13299.9|13294.4|13297.9|13292.4|5
1607112600000|2020-12-04 20:10:00|13298.9|13293.4|13293.4|13287.9|13298.9|13293.9|13292.4|13287.4|14
1607112900000|2020-12-04 20:15:00|13294.4|13288.4|13298.4|13292.9|13299.9|13293.4|13293.9|13287.9|27
1607113200000|2020-12-04 20:20:00|13298.9|13293.4|13299.4|13294.4|13300.4|13294.9|13297.9|13291.9|21
1607113500000|2020-12-04 20:25:00|13299.9|13294.9|13300.4|13294.9|13300.4|13295.4|13297.9|13290.9|17
1607113800000|2020-12-04 20:30:00|13299.9|13295.4|13302.4|13296.9|13302.9|13297.4|13298.9|13293.4|8
1607114100000|2020-12-04 20:35:00|13301.4|13296.4|13300.4|13295.4|13302.4|13296.9|13299.9|13294.4|12
1607114400000|2020-12-04 20:40:00|13299.9|13294.9|13304.9|13299.9|13305.9|13300.4|13298.9|13293.9|37
1607114700000|2020-12-04 20:45:00|13305.4|13298.4|13304.9|13298.4|13305.4|13300.4|13302.9|13296.9|38
1607115000000|2020-12-04 20:50:00|13304.4|13297.9|13308.4|13300.4|13308.4|13303.9|13304.4|13294.4|84
1607115300000|2020-12-04 20:55:00|13306.4|13302.9|13311.9|13305.4|13311.9|13306.9|13306.4|13298.4|219
1607115600000|2020-12-04 21:00:00|13311.2|13304.9|13309.7|13299.7|13311.2|13306.4|13309.4|13299.4|16
1607115900000|2020-12-04 21:05:00|13309.4|13299.4|13308.7|13298.7|13309.4|13299.4|13307.7|13297.7|5
1607116200000|2020-12-04 21:10:00|13307.9|13298.4|13307.4|13289.4|13308.7|13300.4|13303.4|13289.4|9003830
1607116500000|2020-12-04 21:15:00|13307.5|13289.5|13307.6|13289.6|13310.5|13292.5|13307.5|13289.5|0
1607116800000|2020-12-04 21:20:00|13307.2|13289.2|13307.7|13289.7|13308.1|13290.1|13306.9|13288.9|0
1607117100000|2020-12-04 21:25:00|13307.2|13289.2|13308.9|13290.9|13309|13291|13306.9|13288.9|0
1607117400000|2020-12-04 21:30:00|13309.9|13291.9|13311.2|13293.2|13312.5|13294.5|13309.3|13291.3|0
1607117700000|2020-12-04 21:35:00|13311.8|13293.8|13313.7|13295.7|13314.3|13296.3|13310.5|13292.5|0
1607118000000|2020-12-04 21:40:00|13313.1|13295.1|13309.3|13291.3|13313.7|13295.7|13309.3|13291.3|0
1607118300000|2020-12-04 21:45:00|13309.9|13291.9|13309.3|13291.3|13311.2|13293.2|13308|13290|0
1607118600000|2020-12-04 21:50:00|13308.6|13290.6|13310.7|13292.7|13311.3|13293.3|13307.2|13289.2|0
1607118900000|2020-12-04 21:55:00|13311.3|13293.3|13310.6|13292.6|13311.9|13293.9|13309.4|13291.4|0
1607295600000|2020-12-06 23:00:00|13344.4|13326.4|13339.6|13321.6|13348.8|13330.8|13337.1|13319.1|0
1607295900000|2020-12-06 23:05:00|13339.9|13321.9|13341.2|13323.2|13341.2|13323.2|13335.8|13317.8|0
1607296200000|2020-12-06 23:10:00|13340.8|13322.8|13332.4|13314.4|13341.7|13323.7|13332.1|13314.1|0
1607296500000|2020-12-06 23:15:00|13332.7|13314.7|13333.3|13315.3|13335.4|13317.4|13330.4|13312.4|0
1607296800000|2020-12-06 23:20:00|13333.7|13315.7|13338|13320|13338.1|13320.1|13332.9|13314.9|0
1607297100000|2020-12-06 23:25:00|13337.6|13319.6|13339.9|13321.9|13339.9|13321.9|13333.5|13315.5|0
1607297400000|2020-12-06 23:30:00|13343|13325|13337.7|13319.7|13345.6|13327.6|13337|13319|0
1607297700000|2020-12-06 23:35:00|13337.3|13319.3|13339.7|13321.7|13339.7|13321.7|13335.1|13317.1|0
1607298000000|2020-12-06 23:40:00|13339.4|13321.4|13340.6|13322.6|13342.9|13324.9|13338.5|13320.5|0
1607298300000|2020-12-06 23:45:00|13340.2|13322.2|13343.9|13325.9|13345.8|13327.8|13339.3|13321.3|0
1607298600000|2020-12-06 23:50:00|13343.3|13325.3|13343.3|13325.3|13344.5|13326.5|13341.4|13323.4|0
1607298900000|2020-12-06 23:55:00|13343.6|13325.6|13337.9|13319.9|13343.6|13325.6|13336.3|13318.3|0
1607299200000|2020-12-07 00:00:00|13337.6|13319.6|13334.4|13316.4|13337.6|13319.6|13331.2|13313.2|0
1607299500000|2020-12-07 00:05:00|13333.7|13315.7|13321.9|13303.9|13335|13317|13319.4|13301.4|0
1607299800000|2020-12-07 00:10:00|13322.5|13304.5|13324.8|13306.8|13326.1|13308.1|13321|13303|0
1607300100000|2020-12-07 00:15:00|13324.2|13306.2|13321.8|13303.8|13324.2|13306.2|13320|13302|0
1607300400000|2020-12-07 00:20:00|13322.5|13304.5|13321.6|13303.6|13325.6|13307.6|13320.3|13302.3|0
1607300700000|2020-12-07 00:25:00|13321.9|13303.9|13325.4|13307.4|13325.4|13307.4|13320.9|13302.9|0
1607301000000|2020-12-07 00:30:00|13324.8|13306.8|13328.6|13310.6|13329.8|13311.8|13323.5|13305.5|0
1607301300000|2020-12-07 00:35:00|13328.2|13310.2|13327.3|13309.3|13329.2|13311.2|13325.1|13307.1|0
1607301600000|2020-12-07 00:40:00|13327.9|13309.9|13327|13309|13327.9|13309.9|13324.8|13306.8|0
1607301900000|2020-12-07 00:45:00|13327.3|13309.3|13329.3|13311.3|13330.5|13312.5|13327.3|13309.3|0
1607302200000|2020-12-07 00:50:00|13328.9|13310.9|13334.9|13316.9|13334.9|13316.9|13327.4|13309.4|0
1607302500000|2020-12-07 00:55:00|13335.6|13317.6|13331.8|13313.8|13336.8|13318.8|13331.1|13313.1|0
1607302800000|2020-12-07 01:00:00|13331.1|13313.1|13297.6|13287.6|13331.1|13313.1|13289.6|13280.6|73
1607303100000|2020-12-07 01:05:00|13293.6|13285.6|13286.6|13281.1|13293.6|13285.6|13279.6|13273.1|84
1607303400000|2020-12-07 01:10:00|13286.1|13278.6|13280.1|13274.1|13286.1|13279.6|13276.1|13270.1|98
1607303700000|2020-12-07 01:15:00|13279.1|13272.6|13271.6|13266.1|13279.1|13272.6|13264.6|13260.1|240
1607304000000|2020-12-07 01:20:00|13270.6|13265.1|13264.6|13256.6|13271.6|13266.1|13260.1|13254.6|87
1607304300000|2020-12-07 01:25:00|13265.6|13256.1|13274.6|13268.6|13274.6|13268.6|13265.6|13255.6|120
1607304600000|2020-12-07 01:30:00|13276.1|13269.1|13274.6|13268.6|13282.1|13276.1|13271.1|13263.6|135
1607304900000|2020-12-07 01:35:00|13275.1|13269.6|13262.1|13255.1|13277.1|13270.6|13260.1|13254.1|152
1607305200000|2020-12-07 01:40:00|13260.6|13254.6|13267.1|13260.6|13267.1|13261.1|13256.6|13251.1|129
1607305500000|2020-12-07 01:45:00|13266.6|13258.1|13256.1|13251.1|13266.6|13259.1|13253.6|13249.1|269
1607305800000|2020-12-07 01:50:00|13256.6|13250.6|13264.6|13259.1|13266.1|13260.6|13254.6|13249.6|67
1607306100000|2020-12-07 01:55:00|13263.6|13259.6|13256.1|13251.1|13263.6|13259.6|13256.1|13251.1|85
1607306400000|2020-12-07 02:00:00|13256.6|13252.1|13251.1|13245.1|13256.6|13252.1|13248.6|13243.6|78
1607306700000|2020-12-07 02:05:00|13250.6|13245.6|13249.6|13244.1|13258.1|13252.1|13247.6|13243.1|107
1607307000000|2020-12-07 02:10:00|13250.6|13244.6|13246.6|13241.1|13252.1|13246.1|13244.1|13239.1|104
1607307300000|2020-12-07 02:15:00|13246.1|13239.6|13252.1|13246.6|13252.1|13246.6|13241.6|13235.6|92
1607307600000|2020-12-07 02:20:00|13251.1|13246.1|13254.1|13248.6|13257.1|13252.1|13248.1|13242.6|82
1607307900000|2020-12-07 02:25:00|13253.6|13247.6|13240.6|13233.6|13253.6|13247.6|13237.1|13231.6|165
1607308200000|2020-12-07 02:30:00|13237.1|13232.6|13239.6|13232.1|13240.6|13233.6|13233.6|13227.6|81
1607308500000|2020-12-07 02:35:00|13238.6|13231.1|13238.6|13231.1|13241.1|13235.1|13233.6|13228.1|110
1607308800000|2020-12-07 02:40:00|13236.1|13231.6|13233.1|13227.6|13236.1|13232.1|13229.1|13223.6|87
1607309100000|2020-12-07 02:45:00|13232.1|13228.1|13244.6|13239.6|13245.6|13239.6|13230.1|13224.1|178
1607309400000|2020-12-07 02:50:00|13245.1|13239.1|13244.1|13237.1|13247.6|13241.6|13243.1|13237.1|58
1607309700000|2020-12-07 02:55:00|13243.6|13237.6|13241.1|13233.6|13243.6|13238.1|13238.1|13232.6|105
1607310000000|2020-12-07 03:00:00|13240.6|13234.1|13241.6|13235.6|13245.1|13239.1|13239.6|13234.1|87
1607310300000|2020-12-07 03:05:00|13241.1|13235.1|13228.1|13221.1|13241.1|13235.1|13224.1|13218.6|196
1607310600000|2020-12-07 03:10:00|13229.1|13220.6|13233.6|13226.6|13237.1|13231.6|13225.6|13219.1|117
1607310900000|2020-12-07 03:15:00|13234.1|13226.1|13239.6|13230.6|13239.6|13233.6|13234.1|13226.1|24
1607311200000|2020-12-07 03:20:00|13240.6|13231.1|13242.6|13237.1|13243.1|13237.6|13239.1|13230.6|32
1607311500000|2020-12-07 03:25:00|13241.6|13236.6|13244.1|13238.6|13246.1|13240.6|13241.6|13234.6|47
1607311800000|2020-12-07 03:30:00|13243.6|13238.1|13259.6|13253.6|13263.6|13256.6|13240.6|13235.1|200
1607312100000|2020-12-07 03:35:00|13259.1|13253.1|13249.6|13244.1|13259.1|13253.1|13248.1|13241.6|91
1607312400000|2020-12-07 03:40:00|13249.1|13243.1|13243.6|13237.6|13250.1|13244.6|13243.6|13237.6|119
1607312700000|2020-12-07 03:45:00|13243.1|13242.6|13276.9|13272.9|13285|13281|13243.1|13242.6|423762
1607313000000|2020-12-07 03:50:00|13276.5|13272.5|13283.1|13279.1|13284.1|13280.1|13264.6|13260.6|252375
1607313300000|2020-12-07 03:55:00|13282.8|13278.8|13284.9|13280.9|13286.8|13282.8|13277.7|13273.7|145725
1607313600000|2020-12-07 04:00:00|13284.6|13280.6|13285.9|13281.9|13287|13283|13276.7|13272.7|113475
1607313900000|2020-12-07 04:05:00|13286.1|13282.1|13303|13299|13307.9|13303.9|13282.5|13278.5|225825
1607314200000|2020-12-07 04:10:00|13303.2|13299.2|13304.8|13300.8|13311|13307|13298|13294|143775
1607314500000|2020-12-07 04:15:00|13304.9|13300.9|13311.8|13307.8|13316.8|13312.8|13301.2|13297.2|166500
1607314800000|2020-12-07 04:20:00|13311|13307|13315.9|13311.9|13315.9|13311.9|13306.6|13302.6|106350
1607315100000|2020-12-07 04:25:00|13315.7|13311.7|13303.8|13299.8|13319.1|13315.1|13303.8|13299.8|116025
1607315400000|2020-12-07 04:30:00|13302.5|13298.5|13301.8|13297.8|13304.2|13300.2|13295|13291|108975
1607315700000|2020-12-07 04:35:00|13301.2|13297.2|13304.9|13300.9|13307.6|13303.6|13296.1|13292.1|66375
1607316000000|2020-12-07 04:40:00|13305.2|13301.2|13297.4|13293.4|13309.4|13305.4|13295.8|13291.8|88500
1607316300000|2020-12-07 04:45:00|13297.5|13293.5|13288.8|13284.8|13299.7|13295.7|13286.9|13282.9|105225
1607316600000|2020-12-07 04:50:00|13289.2|13285.2|13290.6|13286.6|13293.6|13289.6|13281.9|13277.9|107025
1607316900000|2020-12-07 04:55:00|13290.1|13286.1|13287.9|13283.9|13295|13291|13285.2|13281.2|64125
1607317200000|2020-12-07 05:00:00|13287.5|13283.5|13292.6|13288.6|13294|13290|13286.3|13282.3|35400
1607317500000|2020-12-07 05:05:00|13292.3|13288.3|13303.6|13299.6|13303.7|13299.7|13291.9|13287.9|60600
1607317800000|2020-12-07 05:10:00|13305.6|13301.6|13305.2|13301.2|13308.4|13304.4|13300.1|13296.1|57975
1607318100000|2020-12-07 05:15:00|13305.6|13301.6|13301.2|13297.2|13309.3|13305.3|13301.2|13297.2|30825
1607318400000|2020-12-07 05:20:00|13301.4|13297.4|13308.7|13304.7|13310.9|13306.9|13299.3|13295.3|45600
1607318700000|2020-12-07 05:25:00|13309.6|13305.6|13305.1|13301.1|13309.6|13305.6|13302.2|13298.2|24600
1607319000000|2020-12-07 05:30:00|13304.9|13300.9|13302.2|13298.2|13307.5|13303.5|13301.6|13297.6|18900
1607319300000|2020-12-07 05:35:00|13302.5|13298.5|13301.6|13297.6|13305.3|13301.3|13301|13297|18075
1607319600000|2020-12-07 05:40:00|13301.9|13297.9|13296.5|13292.5|13301.9|13297.9|13295.9|13291.9|49125
1607319900000|2020-12-07 05:45:00|13295.8|13291.8|13300.6|13296.6|13301.1|13297.1|13295.8|13291.8|23550
1607320200000|2020-12-07 05:50:00|13300.9|13296.9|13299.3|13295.3|13305.9|13301.9|13299.3|13295.3|27000
1607320500000|2020-12-07 05:55:00|13299.4|13295.4|13306.5|13302.5|13306.5|13302.5|13299.1|13295.1|21900
1607320800000|2020-12-07 06:00:00|13306.4|13302.4|13301.9|13297.9|13306.4|13302.4|13300.2|13296.2|20850
1607321100000|2020-12-07 06:05:00|13302|13298|13298.3|13294.3|13303.9|13299.9|13297|13293|23925
1607321400000|2020-12-07 06:10:00|13298|13294|13300.8|13296.8|13302|13298|13293.8|13289.8|36675
1607321700000|2020-12-07 06:15:00|13300.6|13296.6|13302.4|13298.4|13304.6|13300.6|13300.6|13296.6|19275
1607322000000|2020-12-07 06:20:00|13302.3|13298.3|13304.6|13300.6|13308.1|13304.1|13302.2|13298.2|32250
1607322300000|2020-12-07 06:25:00|13305.7|13301.7|13305.6|13301.6|13308.1|13304.1|13303.4|13299.4|23775
1607322600000|2020-12-07 06:30:00|13305.5|13301.5|13300.9|13296.9|13305.5|13301.5|13300.5|13296.5|29550
1607322900000|2020-12-07 06:35:00|13300.8|13296.8|13334.2|13330.2|13343.8|13339.8|13300.2|13296.2|295200
1607323200000|2020-12-07 06:40:00|13333.7|13329.7|13336.7|13332.7|13343.7|13339.7|13333.4|13329.4|191100
1607323500000|2020-12-07 06:45:00|13337.3|13333.3|13341.3|13337.3|13353|13349|13337.3|13333.3|168375
1607323800000|2020-12-07 06:50:00|13340.9|13336.9|13342.4|13338.4|13342.6|13338.6|13337.4|13333.4|59250
1607324100000|2020-12-07 06:55:00|13341.9|13337.9|13340.9|13336.9|13343.6|13339.6|13335.7|13331.7|47700
1607324400000|2020-12-07 07:00:00|13340.8|13336.8|13334.3|13330.3|13340.8|13336.8|13328.2|13324.2|54375
1607324700000|2020-12-07 07:05:00|13334.4|13330.4|13340.4|13336.4|13342.3|13338.3|13332.6|13328.6|37050
1607325000000|2020-12-07 07:10:00|13340.5|13336.5|13339.9|13335.9|13342.7|13338.7|13337.4|13333.4|32325
1607325300000|2020-12-07 07:15:00|13340.1|13336.1|13342.9|13338.9|13345|13341|13337.3|13333.3|37125
1607325600000|2020-12-07 07:20:00|13342.7|13338.7|13346.9|13342.9|13347.8|13343.8|13339.7|13335.7|49425
1607325900000|2020-12-07 07:25:00|13348.1|13344.1|13352.4|13348.4|13359.8|13355.8|13345.5|13341.5|145200
1607326200000|2020-12-07 07:30:00|13353|13349|13347.7|13343.7|13355.5|13351.5|13346.9|13342.9|84750
1607326500000|2020-12-07 07:35:00|13346.8|13342.8|13349|13345|13349.1|13345.1|13343.3|13339.3|44625
1607326800000|2020-12-07 07:40:00|13348.9|13344.9|13349.8|13345.8|13354.6|13350.6|13348.3|13344.3|35400
1607327100000|2020-12-07 07:45:00|13349.7|13345.7|13353.6|13349.6|13353.6|13349.6|13348.7|13344.7|57750
1607327400000|2020-12-07 07:50:00|13353.5|13349.5|13358.6|13354.6|13362.1|13358.1|13353.3|13349.3|97425
1607327700000|2020-12-07 07:55:00|13358.1|13354.1|13363.9|13359.9|13365|13361|13356.7|13352.7|58425
1607328000000|2020-12-07 08:00:00|13364.6|13360.6|13341.3|13337.3|13367.1|13363.1|13335|13331|152850
1607328300000|2020-12-07 08:05:00|13341.7|13337.7|13328.7|13324.7|13341.7|13337.7|13322.5|13318.5|157275
1607328600000|2020-12-07 08:10:00|13329.2|13325.2|13319.2|13315.2|13338.6|13334.6|13314.2|13310.2|150000
1607328900000|2020-12-07 08:15:00|13319.1|13315.1|13332.1|13328.1|13337.6|13333.6|13309.3|13305.3|119850
1607329200000|2020-12-07 08:20:00|13332.9|13328.9|13329.1|13325.1|13334.5|13330.5|13318.4|13314.4|67050
1607329500000|2020-12-07 08:25:00|13328.9|13324.9|13314.8|13310.8|13330.8|13326.8|13312.5|13308.5|104775
1607329800000|2020-12-07 08:30:00|13314.3|13310.3|13303.4|13299.4|13315.4|13311.4|13293.9|13289.9|279900
1607330100000|2020-12-07 08:35:00|13302.9|13298.9|13308.2|13304.2|13315.7|13311.7|13300.6|13296.6|90150
1607330400000|2020-12-07 08:40:00|13307.7|13303.7|13315.1|13311.1|13323.5|13319.5|13305.4|13301.4|131625
1607330700000|2020-12-07 08:45:00|13315.6|13311.6|13317.3|13313.3|13320.2|13316.2|13308.3|13304.3|61650
1607331000000|2020-12-07 08:50:00|13316.8|13312.8|13321.9|13317.9|13324.9|13320.9|13313.9|13309.9|100200
1607331300000|2020-12-07 08:55:00|13321.4|13317.4|13330.3|13326.3|13336.4|13332.4|13317.5|13313.5|98550
1607331600000|2020-12-07 09:00:00|13330.1|13326.1|13328.7|13324.7|13332.5|13328.5|13324.8|13320.8|53700
1607331900000|2020-12-07 09:05:00|13328.6|13324.6|13320.6|13316.6|13329.7|13325.7|13314.8|13310.8|62850
1607332200000|2020-12-07 09:10:00|13320.8|13316.8|13327.6|13323.6|13332.9|13328.9|13320.8|13316.8|44475
1607332500000|2020-12-07 09:15:00|13327.2|13323.2|13345.1|13341.1|13345.3|13341.3|13326.6|13322.6|107775
1607332800000|2020-12-07 09:20:00|13344.9|13340.9|13348.9|13344.9|13350.5|13346.5|13340.4|13336.4|67500
1607333100000|2020-12-07 09:25:00|13349.4|13345.4|13354.2|13350.2|13360|13356|13346.7|13342.7|112125
1607333400000|2020-12-07 09:30:00|13354.5|13350.5|13357.7|13353.7|13363.7|13359.7|13353.7|13349.7|165675
1607333700000|2020-12-07 09:35:00|13357.6|13353.6|13362.6|13358.6|13368.3|13364.3|13357.2|13353.2|194475
1607334000000|2020-12-07 09:40:00|13362.2|13358.2|13360.6|13356.6|13365.8|13361.8|13353.6|13349.6|147750
1607334300000|2020-12-07 09:45:00|13360.5|13356.5|13356.6|13352.6|13360.5|13356.5|13353.1|13349.1|130125
1607334600000|2020-12-07 09:50:00|13356.8|13352.8|13354.9|13350.9|13359.8|13355.8|13353.6|13349.6|158775
1607334900000|2020-12-07 09:55:00|13354.8|13350.8|13353.6|13349.6|13356.7|13352.7|13353.4|13349.4|195000
1607335200000|2020-12-07 10:00:00|13353.9|13349.4|13374.1|13368.6|13374.1|13369.1|13353.9|13349.4|657
1607335500000|2020-12-07 10:05:00|13373.6|13369.1|13388.1|13381.1|13422.6|13412.6|13373.6|13368.6|1230
1607335800000|2020-12-07 10:10:00|13391.7|13373.7|13394.3|13376.3|13395|13377|13391.7|13373.7|7237961
1607336100000|2020-12-07 10:15:00|13393.7|13375.7|13396.8|13378.8|13396.8|13378.8|13391.1|13373.1|0
1607336400000|2020-12-07 10:20:00|13396.2|13378.2|13396.8|13378.8|13397.5|13379.5|13396.2|13378.2|0
1607336700000|2020-12-07 10:25:00|13397.5|13379.5|13400|13382|13400.7|13382.7|13397.5|13379.5|0
1607337000000|2020-12-07 10:30:00|13400.7|13382.7|13392.4|13374.4|13401.9|13383.9|13392.4|13374.4|0
1607337300000|2020-12-07 10:35:00|13393|13375|13393|13375|13394.9|13376.9|13392|13374|0
1607337600000|2020-12-07 10:40:00|13397.6|13387.6|13389.1|13384.1|13398.4|13390.6|13389.1|13383.9|61
1607337900000|2020-12-07 10:45:00|13390.6|13384.6|13380.1|13374.1|13391.1|13386.1|13380.1|13374.1|260
1607338200000|2020-12-07 10:50:00|13379.6|13373.1|13379.6|13374.6|13384.1|13378.6|13379.1|13373.1|37
1607338500000|2020-12-07 10:55:00|13380.1|13374.1|13380.1|13372.6|13384.6|13378.6|13379.6|13372.6|41
1607338800000|2020-12-07 11:00:00|13379.6|13373.1|13379.6|13373.6|13381.1|13375.1|13374.6|13368.6|114
1607339100000|2020-12-07 11:05:00|13379.1|13374.1|13379.1|13374.1|13380.1|13374.1|13377.6|13372.1|43
1607339400000|2020-12-07 11:10:00|13378.6|13373.1|13378.1|13372.1|13381.6|13376.6|13375.1|13369.6|57
1607339700000|2020-12-07 11:15:00|13378.6|13372.6|13375.1|13369.6|13380.6|13375.1|13375.1|13369.6|31
1607340000000|2020-12-07 11:20:00|13376.1|13370.1|13376.1|13370.6|13377.6|13372.1|13374.6|13369.1|72
1607340300000|2020-12-07 11:25:00|13376.6|13371.1|13372.6|13366.6|13376.6|13371.1|13371.6|13366.1|229
1607340600000|2020-12-07 11:30:00|13373.1|13367.1|13373.1|13367.6|13374.6|13367.6|13369.6|13364.1|268
1607340900000|2020-12-07 11:35:00|13372.6|13367.1|13376.1|13370.6|13376.1|13370.6|13371.6|13366.6|95
1607341200000|2020-12-07 11:40:00|13375.6|13371.1|13377.6|13372.1|13382.1|13377.1|13375.1|13371.1|56
1607341500000|2020-12-07 11:45:00|13378.6|13372.6|13380.1|13375.1|13384.1|13378.6|13378.1|13372.6|61
1607341800000|2020-12-07 11:50:00|13380.6|13375.6|13380.6|13375.1|13385.6|13381.1|13379.1|13372.6|108
1607342100000|2020-12-07 11:55:00|13381.1|13375.6|13382.1|13376.6|13384.6|13378.6|13379.6|13374.1|14
1607342400000|2020-12-07 12:00:00|13382.6|13377.1|13380.1|13375.1|13383.6|13378.6|13379.6|13374.1|25
1607342700000|2020-12-07 12:05:00|13379.6|13374.6|13378.1|13372.6|13381.6|13376.6|13374.6|13368.6|60
1607343000000|2020-12-07 12:10:00|13378.6|13373.6|13388.1|13383.1|13390.6|13385.6|13377.6|13372.1|154
1607343300000|2020-12-07 12:15:00|13387.6|13382.6|13385.6|13380.6|13389.1|13384.1|13385.1|13380.1|72
1607343600000|2020-12-07 12:20:00|13384.6|13379.1|13386.1|13381.1|13389.1|13383.6|13384.6|13379.1|24
1607343900000|2020-12-07 12:25:00|13385.6|13380.6|13387.1|13381.1|13387.1|13382.6|13384.1|13378.6|29
1607344200000|2020-12-07 12:30:00|13386.6|13382.1|13386.1|13381.1|13388.1|13382.6|13385.6|13380.6|12
1607344500000|2020-12-07 12:35:00|13386.6|13381.6|13391.1|13385.6|13391.6|13387.1|13386.1|13381.6|13
1607344800000|2020-12-07 12:40:00|13390.6|13386.1|13386.1|13381.1|13390.6|13386.6|13386.1|13380.1|21
1607345100000|2020-12-07 12:45:00|13385.6|13380.6|13386.6|13381.1|13387.6|13382.6|13384.6|13379.1|28
1607345400000|2020-12-07 12:50:00|13387.6|13381.6|13396.6|13392.1|13397.6|13392.1|13387.6|13381.6|47
1607345700000|2020-12-07 12:55:00|13396.1|13391.6|13397.6|13392.1|13399.6|13394.6|13396.1|13390.6|130
1607346000000|2020-12-07 13:00:00|13397.1|13391.6|13396.1|13391.6|13400.6|13394.6|13396.1|13390.6|52
1607346300000|2020-12-07 13:05:00|13396.6|13391.1|13389.6|13384.6|13397.1|13391.1|13389.6|13384.1|52
1607346600000|2020-12-07 13:10:00|13390.6|13384.1|13391.6|13386.1|13393.6|13388.1|13389.6|13384.1|26
1607346900000|2020-12-07 13:15:00|13392.1|13386.6|13396.6|13391.6|13399.1|13393.1|13391.6|13386.1|59
1607347200000|2020-12-07 13:20:00|13397.1|13392.1|13399.1|13393.6|13401.1|13396.1|13395.6|13390.6|21
1607347500000|2020-12-07 13:25:00|13399.6|13394.1|13401.1|13396.1|13401.1|13396.6|13398.1|13393.1|18
1607347800000|2020-12-07 13:30:00|13401.6|13396.6|13399.6|13394.1|13404.1|13399.1|13398.6|13393.1|48
1607348100000|2020-12-07 13:35:00|13399.1|13394.6|13399.1|13393.1|13399.6|13394.6|13395.6|13390.1|49
1607348400000|2020-12-07 13:40:00|13398.1|13393.6|13404.6|13399.6|13406.1|13400.6|13398.1|13392.6|58
1607348700000|2020-12-07 13:45:00|13404.1|13398.6|13400.1|13394.6|13404.1|13398.6|13400.1|13394.6|19
1607349000000|2020-12-07 13:50:00|13400.6|13395.1|13400.1|13394.1|13405.6|13400.1|13399.6|13394.1|86
1607349300000|2020-12-07 13:55:00|13401.1|13394.6|13405.6|13400.1|13407.6|13401.6|13400.1|13394.1|68
1607349600000|2020-12-07 14:00:00|13406.1|13400.6|13413.6|13408.1|13414.1|13408.6|13406.1|13400.6|61
1607349900000|2020-12-07 14:05:00|13413.1|13406.6|13411.6|13406.1|13415.1|13409.6|13409.6|13404.1|54
1607350200000|2020-12-07 14:10:00|13412.6|13406.6|13410.6|13404.6|13414.6|13408.6|13409.6|13404.1|15
1607350500000|2020-12-07 14:15:00|13410.1|13405.6|13411.6|13405.6|13412.6|13406.6|13408.6|13404.1|11
1607350800000|2020-12-07 14:20:00|13411.1|13404.6|13410.6|13405.1|13411.1|13406.1|13407.6|13402.1|29
1607351100000|2020-12-07 14:25:00|13410.1|13404.6|13414.6|13408.6|13416.1|13411.1|13409.1|13403.1|73
1607351400000|2020-12-07 14:30:00|13415.6|13409.1|13426.6|13421.1|13428.1|13423.6|13413.1|13407.6|369
1607351700000|2020-12-07 14:35:00|13427.6|13422.1|13421.6|13416.1|13430.1|13425.1|13420.6|13415.6|226
1607352000000|2020-12-07 14:40:00|13421.1|13416.6|13417.1|13411.1|13422.1|13417.1|13416.6|13410.6|101
1607352300000|2020-12-07 14:45:00|13416.6|13411.6|13415.1|13409.6|13417.6|13412.6|13412.1|13407.1|71
1607352600000|2020-12-07 14:50:00|13414.6|13408.6|13419.1|13413.6|13420.1|13414.6|13411.6|13406.1|101
1607352900000|2020-12-07 14:55:00|13420.1|13414.1|13422.6|13418.1|13423.1|13418.1|13411.6|13407.1|119
1607353200000|2020-12-07 15:00:00|13423.1|13418.6|13420.1|13413.6|13425.6|13420.1|13416.1|13410.6|85
1607353500000|2020-12-07 15:05:00|13419.6|13414.1|13424.1|13418.6|13424.1|13419.6|13416.1|13411.1|161
1607353800000|2020-12-07 15:10:00|13424.6|13419.1|13427.1|13422.6|13429.6|13424.6|13424.1|13419.1|64
1607354100000|2020-12-07 15:15:00|13427.6|13421.1|13421.6|13416.6|13427.6|13422.6|13419.6|13415.1|114
1607354400000|2020-12-07 15:20:00|13421.1|13417.1|13423.6|13418.1|13425.1|13420.1|13419.1|13414.1|82
1607354700000|2020-12-07 15:25:00|13424.1|13418.6|13418.6|13413.6|13426.1|13420.6|13418.6|13413.6|121
1607355000000|2020-12-07 15:30:00|13419.6|13414.1|13421.1|13415.6|13423.6|13419.1|13419.1|13413.6|70
1607355300000|2020-12-07 15:35:00|13420.6|13416.1|13421.6|13416.1|13424.6|13419.1|13419.1|13414.1|55
1607355600000|2020-12-07 15:40:00|13421.1|13415.6|13419.1|13414.1|13422.6|13417.6|13419.1|13413.6|38
1607355900000|2020-12-07 15:45:00|13419.6|13414.6|13424.1|13418.6|13424.1|13418.6|13419.1|13414.1|51
1607356200000|2020-12-07 15:50:00|13423.6|13417.6|13421.1|13415.6|13424.1|13418.6|13419.1|13414.6|75
1607356500000|2020-12-07 15:55:00|13421.6|13416.1|13420.6|13415.6|13423.1|13418.6|13418.6|13413.6|78
1607356800000|2020-12-07 16:00:00|13420.1|13415.1|13422.6|13417.6|13424.1|13419.6|13418.6|13413.6|144
1607357100000|2020-12-07 16:05:00|13423.6|13418.1|13425.6|13419.6|13426.6|13421.6|13421.1|13416.6|124
1607357400000|2020-12-07 16:10:00|13426.1|13420.1|13428.6|13423.6|13429.6|13424.6|13425.6|13419.6|101
1607357700000|2020-12-07 16:15:00|13429.1|13424.1|13425.6|13421.1|13430.1|13425.6|13425.6|13420.6|50
1607358000000|2020-12-07 16:20:00|13424.6|13420.1|13424.1|13418.6|13427.6|13422.1|13422.6|13417.6|61
1607358300000|2020-12-07 16:25:00|13423.6|13417.6|13428.6|13424.1|13429.1|13424.1|13421.6|13417.1|64
1607358600000|2020-12-07 16:30:00|13429.1|13424.6|13423.1|13418.1|13429.6|13424.6|13422.6|13417.1|57
1607358900000|2020-12-07 16:35:00|13424.1|13418.6|13426.1|13421.6|13426.6|13421.6|13423.6|13417.6|52
1607359200000|2020-12-07 16:40:00|13426.6|13421.1|13426.6|13420.6|13429.1|13424.6|13424.6|13419.6|31
1607359500000|2020-12-07 16:45:00|13426.1|13421.1|13426.1|13420.6|13428.6|13423.6|13425.6|13419.6|36
1607359800000|2020-12-07 16:50:00|13425.6|13420.1|13423.1|13418.6|13428.1|13422.6|13423.1|13417.6|27
1607360100000|2020-12-07 16:55:00|13422.6|13417.6|13423.6|13418.1|13428.6|13423.1|13420.6|13415.1|134
1607360400000|2020-12-07 17:00:00|13423.1|13417.6|13425.6|13419.6|13426.1|13420.1|13419.1|13414.1|75
1607360700000|2020-12-07 17:05:00|13425.1|13418.1|13433.1|13428.1|13433.1|13428.1|13423.6|13418.1|154
1607361000000|2020-12-07 17:10:00|13434.1|13427.1|13435.1|13429.1|13438.1|13432.1|13432.6|13427.1|85
1607361300000|2020-12-07 17:15:00|13434.6|13429.6|13430.1|13424.1|13435.1|13429.6|13428.1|13423.1|37
1607361600000|2020-12-07 17:20:00|13429.6|13423.1|13430.6|13425.6|13432.1|13426.6|13428.1|13423.1|9
1607361900000|2020-12-07 17:25:00|13431.1|13425.1|13428.6|13423.6|13431.1|13426.1|13426.1|13420.6|47
1607362200000|2020-12-07 17:30:00|13429.6|13423.1|13430.1|13425.1|13431.1|13425.6|13425.6|13420.1|21
1607362500000|2020-12-07 17:35:00|13430.6|13425.6|13430.6|13425.6|13432.1|13426.6|13428.6|13422.6|17
1607362800000|2020-12-07 17:40:00|13431.1|13426.1|13429.1|13423.6|13432.6|13427.1|13426.6|13421.1|14
1607363100000|2020-12-07 17:45:00|13428.6|13423.1|13429.1|13423.6|13429.1|13424.1|13427.1|13422.1|21
1607363400000|2020-12-07 17:50:00|13430.1|13424.1|13427.1|13422.1|13432.6|13428.1|13427.1|13422.1|61
1607363700000|2020-12-07 17:55:00|13427.6|13423.1|13426.1|13420.1|13430.1|13425.1|13424.6|13419.6|51
1607364000000|2020-12-07 18:00:00|13425.6|13420.6|13423.6|13418.6|13427.1|13421.6|13421.1|13416.6|36
1607364300000|2020-12-07 18:05:00|13423.1|13417.6|13418.6|13413.1|13423.6|13418.1|13416.1|13411.1|171
1607364600000|2020-12-07 18:10:00|13417.6|13412.1|13409.1|13404.1|13418.6|13413.1|13407.1|13402.6|143
1607364900000|2020-12-07 18:15:00|13409.6|13405.1|13414.6|13409.6|13417.1|13411.6|13409.1|13404.6|66
1607365200000|2020-12-07 18:20:00|13415.6|13409.1|13414.6|13409.1|13416.1|13411.1|13411.1|13405.6|116
1607365500000|2020-12-07 18:25:00|13414.1|13409.6|13413.6|13408.6|13416.1|13411.1|13413.1|13407.6|29
1607365800000|2020-12-07 18:30:00|13413.1|13408.1|13415.6|13410.1|13417.1|13411.6|13413.1|13408.1|11
1607366100000|2020-12-07 18:35:00|13416.1|13410.6|13410.1|13404.6|13416.1|13410.6|13409.6|13404.6|59
1607366400000|2020-12-07 18:40:00|13409.6|13405.1|13401.6|13396.1|13411.1|13405.6|13401.1|13396.1|36
1607366700000|2020-12-07 18:45:00|13402.6|13396.6|13402.6|13397.1|13405.6|13400.6|13400.6|13395.6|31
1607367000000|2020-12-07 18:50:00|13402.1|13396.6|13409.1|13403.6|13409.1|13403.6|13401.6|13396.1|32
1607367300000|2020-12-07 18:55:00|13408.6|13403.1|13405.6|13400.1|13408.6|13403.6|13405.1|13399.6|17
1607367600000|2020-12-07 19:00:00|13404.6|13400.6|13405.1|13400.1|13405.1|13400.6|13398.6|13393.1|44
1607367900000|2020-12-07 19:05:00|13404.6|13398.1|13411.1|13406.1|13411.1|13406.1|13404.6|13398.1|31
1607368200000|2020-12-07 19:10:00|13411.6|13406.6|13411.6|13406.1|13411.6|13406.6|13409.1|13404.1|42
1607368500000|2020-12-07 19:15:00|13410.6|13406.6|13405.6|13400.6|13411.6|13407.1|13405.6|13400.6|44
1607368800000|2020-12-07 19:20:00|13405.1|13401.1|13408.1|13402.6|13408.6|13404.1|13404.6|13399.6|25
1607369100000|2020-12-07 19:25:00|13408.6|13403.1|13408.1|13402.6|13408.6|13403.6|13405.6|13400.1|21
1607369400000|2020-12-07 19:30:00|13408.6|13402.1|13406.6|13401.6|13410.6|13405.1|13406.6|13401.6|10
1607369700000|2020-12-07 19:35:00|13407.1|13400.1|13406.6|13400.6|13408.6|13403.6|13406.1|13400.1|10
1607370000000|2020-12-07 19:40:00|13407.6|13401.1|13410.6|13404.6|13410.6|13405.1|13407.6|13400.6|8
1607370300000|2020-12-07 19:45:00|13410.1|13405.1|13409.6|13404.1|13410.1|13405.1|13408.1|13402.6|6
1607370600000|2020-12-07 19:50:00|13409.1|13403.6|13402.6|13397.1|13409.1|13404.1|13402.6|13397.1|25
1607370900000|2020-12-07 19:55:00|13401.6|13396.6|13398.6|13393.1|13403.6|13398.1|13397.6|13392.6|64
1607371200000|2020-12-07 20:00:00|13398.1|13392.6|13396.6|13392.1|13402.6|13397.1|13396.1|13391.1|30
1607371500000|2020-12-07 20:05:00|13397.1|13392.6|13400.6|13395.1|13400.6|13395.1|13397.1|13391.6|70
1607371800000|2020-12-07 20:10:00|13400.1|13395.6|13401.1|13395.1|13402.6|13397.6|13400.1|13394.6|11
1607372100000|2020-12-07 20:15:00|13400.6|13395.6|13404.6|13398.6|13407.1|13402.1|13400.6|13395.1|17
1607372400000|2020-12-07 20:20:00|13404.1|13399.1|13400.1|13394.1|13404.1|13399.1|13399.6|13394.1|10
1607372700000|2020-12-07 20:25:00|13400.6|13394.6|13402.6|13397.1|13403.6|13398.6|13399.6|13394.1|4
1607373000000|2020-12-07 20:30:00|13403.6|13396.6|13406.6|13400.6|13408.1|13402.6|13402.6|13396.6|8
1607373300000|2020-12-07 20:35:00|13406.1|13401.1|13400.6|13395.6|13406.6|13401.1|13400.6|13395.6|11
1607373600000|2020-12-07 20:40:00|13400.1|13394.6|13388.1|13382.1|13400.6|13394.6|13387.1|13382.1|85
1607373900000|2020-12-07 20:45:00|13388.6|13382.6|13391.1|13383.6|13392.6|13387.1|13387.1|13382.1|45
1607374200000|2020-12-07 20:50:00|13390.6|13382.6|13393.6|13387.6|13393.6|13389.1|13390.1|13382.1|30
1607374500000|2020-12-07 20:55:00|13395.1|13388.1|13396.6|13391.1|13396.6|13392.1|13393.6|13386.6|120
1607374800000|2020-12-07 21:00:00|13399.6|13393.1|13399.1|13391.6|13399.6|13394.1|13395.1|13390.6|22
1607375100000|2020-12-07 21:05:00|13398.6|13391.1|13398.1|13391.1|13398.6|13391.1|13396.1|13390.6|9
1607375400000|2020-12-07 21:10:00|13396.6|13390.6|13402.3|13384.3|13402.7|13391.1|13394.1|13383.5|7287130
1607375700000|2020-12-07 21:15:00|13402.5|13384.5|13403|13385|13403.7|13385.7|13402.3|13384.3|0
1607376000000|2020-12-07 21:20:00|13403.1|13385.1|13403.1|13385.1|13403.3|13385.3|13402.9|13384.9|0
1607376300000|2020-12-07 21:25:00|13403.2|13385.2|13401.7|13383.7|13403.2|13385.2|13401.3|13383.3|0
1607376600000|2020-12-07 21:30:00|13401.4|13383.4|13403.3|13385.3|13403.3|13385.3|13399.5|13381.5|0
1607376900000|2020-12-07 21:35:00|13402.7|13384.7|13399.5|13381.5|13403.3|13385.3|13399.5|13381.5|0
1607377200000|2020-12-07 21:40:00|13400.2|13382.2|13398.3|13380.3|13400.8|13382.8|13397.6|13379.6|0
1607377500000|2020-12-07 21:45:00|13397|13379|13387.4|13369.4|13397|13379|13386.8|13368.8|0
1607377800000|2020-12-07 21:50:00|13386.8|13368.8|13383.2|13365.2|13388.7|13370.7|13380.6|13362.6|0
1607378100000|2020-12-07 21:55:00|13382.5|13364.5|13379.8|13361.8|13383.2|13365.2|13375.8|13357.8|0
1607378400000|2020-12-07 22:00:00|13380.4|13362.4|13379.7|13361.7|13380.4|13362.4|13377.8|13359.8|0
1607378700000|2020-12-07 22:05:00|13379.8|13361.8|13379.6|13361.6|13381|13363|13379.6|13361.6|0
1607379000000|2020-12-07 22:10:00|13379.4|13361.4|13380.9|13362.9|13381.9|13363.9|13378.7|13360.7|0
1607379300000|2020-12-07 22:15:00|13381.2|13363.2|13382.5|13364.5|13382.6|13364.6|13381|13363|0
1607379600000|2020-12-07 22:20:00|13382.4|13364.4|13383.5|13365.5|13384|13366|13382.4|13364.4|0
1607379900000|2020-12-07 22:25:00|13383.6|13365.6|13384|13366|13385.2|13367.2|13383.4|13365.4|0
1607380200000|2020-12-07 22:30:00|13383.9|13365.9|13384.1|13366.1|13384.2|13366.2|13383.9|13365.9|0
1607380500000|2020-12-07 22:35:00|13384.3|13366.3|13385|13367|13385.3|13367.3|13384.3|13366.3|0
1607380800000|2020-12-07 22:40:00|13385.3|13367.3|13385.7|13367.7|13386.2|13368.2|13384.8|13366.8|0
1607381100000|2020-12-07 22:45:00|13386.6|13368.6|13387|13369|13387.4|13369.4|13386.6|13368.6|0
1607381400000|2020-12-07 22:50:00|13386.9|13368.9|13386.8|13368.8|13387|13369|13386.6|13368.6|0
1607381700000|2020-12-07 22:55:00|13387|13369|13385.2|13367.2|13387.2|13369.2|13385.2|13367.2|0
1607382000000|2020-12-07 23:00:00|13383.9|13365.9|13386.8|13368.8|13388.7|13370.7|13383.9|13365.9|0
1607382300000|2020-12-07 23:05:00|13387.4|13369.4|13386.8|13368.8|13388.1|13370.1|13386.8|13368.8|0
1607382600000|2020-12-07 23:10:00|13386.2|13368.2|13386.2|13368.2|13386.8|13368.8|13385.2|13367.2|0
1607382900000|2020-12-07 23:15:00|13386.8|13368.8|13387.2|13369.2|13387.8|13369.8|13386.2|13368.2|0
1607383200000|2020-12-07 23:20:00|13387.8|13369.8|13387.2|13369.2|13387.8|13369.8|13386.5|13368.5|0
1607383500000|2020-12-07 23:25:00|13387.5|13369.5|13387.8|13369.8|13388.4|13370.4|13387.2|13369.2|0
1607383800000|2020-12-07 23:30:00|13388.4|13370.4|13392.3|13374.3|13392.9|13374.9|13388.4|13370.4|0
1607384100000|2020-12-07 23:35:00|13391.6|13373.6|13393.2|13375.2|13393.9|13375.9|13391.6|13373.6|0
1607384400000|2020-12-07 23:40:00|13392.6|13374.6|13394.5|13376.5|13394.5|13376.5|13392.6|13374.6|0
1607384700000|2020-12-07 23:45:00|13393.9|13375.9|13391.3|13373.3|13394.5|13376.5|13391.3|13373.3|0
1607385000000|2020-12-07 23:50:00|13391.9|13373.9|13389.4|13371.4|13393.2|13375.2|13387.5|13369.5|0
1607385300000|2020-12-07 23:55:00|13390|13372|13388.8|13370.8|13390|13372|13387.5|13369.5|0
1607385600000|2020-12-08 00:00:00|13388.1|13370.1|13379.2|13361.2|13388.1|13370.1|13376|13358|0
1607385900000|2020-12-08 00:05:00|13379.8|13361.8|13379.6|13361.6|13382.1|13364.1|13378.3|13360.3|0
1607386200000|2020-12-08 00:10:00|13379.9|13361.9|13380.3|13362.3|13383.7|13365.7|13379|13361|0
1607386500000|2020-12-08 00:15:00|13379.6|13361.6|13381.5|13363.5|13384.1|13366.1|13379.6|13361.6|0
1607386800000|2020-12-08 00:20:00|13381.2|13363.2|13387.6|13369.6|13387.6|13369.6|13380.9|13362.9|0
1607387100000|2020-12-08 00:25:00|13387.9|13369.9|13385|13367|13388.8|13370.8|13383.7|13365.7|0
1607387400000|2020-12-08 00:30:00|13385.6|13367.6|13391.9|13373.9|13391.9|13373.9|13385.6|13367.6|0
1607387700000|2020-12-08 00:35:00|13391.6|13373.6|13388.7|13370.7|13391.6|13373.6|13388.7|13370.7|0
1607388000000|2020-12-08 00:40:00|13389|13371|13388.1|13370.1|13389.9|13371.9|13387.4|13369.4|0
1607388300000|2020-12-08 00:45:00|13387.4|13369.4|13390|13372|13390|13372|13386.8|13368.8|0
1607388600000|2020-12-08 00:50:00|13389.3|13371.3|13387.4|13369.4|13389.3|13371.3|13386.8|13368.8|0
1607388900000|2020-12-08 00:55:00|13387.7|13369.7|13389.3|13371.3|13390|13372|13384.2|13366.2|0
1607389200000|2020-12-08 01:00:00|13388.7|13370.7|13404.6|13395.6|13404.6|13395.6|13384.4|13370.7|57
1607389500000|2020-12-08 01:05:00|13404.4|13396.6|13408.1|13400.6|13408.1|13400.6|13394.6|13388.1|77
1607389800000|2020-12-08 01:10:00|13408.6|13401.1|13405.6|13398.1|13413.1|13405.6|13403.6|13396.6|118
1607390100000|2020-12-08 01:15:00|13405.1|13400.6|13397.1|13391.1|13409.6|13401.6|13394.6|13387.6|96
1607390400000|2020-12-08 01:20:00|13397.6|13392.6|13401.6|13396.1|13403.1|13396.6|13395.1|13389.1|66
1607390700000|2020-12-08 01:25:00|13402.6|13397.1|13386.6|13379.1|13405.1|13399.6|13378.6|13373.1|223
1607391000000|2020-12-08 01:30:00|13386.1|13380.6|13385.1|13378.6|13391.6|13386.1|13379.1|13373.6|114
1607391300000|2020-12-08 01:35:00|13385.6|13380.1|13394.6|13389.1|13400.1|13394.6|13383.1|13378.1|94
1607391600000|2020-12-08 01:40:00|13394.1|13387.6|13400.6|13393.6|13400.6|13394.6|13389.6|13383.6|83
1607391900000|2020-12-08 01:45:00|13400.1|13395.1|13405.6|13398.6|13408.6|13403.1|13398.1|13392.6|37
1607392200000|2020-12-08 01:50:00|13406.1|13400.1|13397.1|13391.6|13406.6|13401.6|13396.6|13391.6|12
1607392500000|2020-12-08 01:55:00|13397.6|13392.1|13391.6|13385.6|13398.1|13393.6|13389.1|13384.1|40
1607392800000|2020-12-08 02:00:00|13392.6|13386.6|13393.1|13386.6|13399.1|13393.1|13389.1|13384.1|37
1607393100000|2020-12-08 02:05:00|13392.1|13387.1|13388.1|13382.6|13392.1|13387.1|13386.6|13380.6|80
1607393400000|2020-12-08 02:10:00|13387.6|13383.1|13381.6|13375.6|13391.6|13386.1|13379.1|13374.1|78
1607393700000|2020-12-08 02:15:00|13381.1|13376.6|13382.1|13376.1|13382.1|13376.6|13376.1|13370.1|118
1607394000000|2020-12-08 02:20:00|13381.6|13377.1|13389.1|13382.6|13389.1|13383.6|13381.6|13375.1|49
1607394300000|2020-12-08 02:25:00|13388.6|13383.6|13385.6|13380.1|13388.6|13384.1|13384.1|13378.1|22
1607394600000|2020-12-08 02:30:00|13384.6|13380.6|13385.6|13380.1|13390.6|13386.1|13381.6|13376.1|93
1607394900000|2020-12-08 02:35:00|13385.1|13380.6|13379.6|13374.1|13388.1|13381.6|13378.6|13373.1|50
1607395200000|2020-12-08 02:40:00|13379.1|13374.6|13379.6|13373.6|13383.6|13377.6|13378.6|13372.6|63
1607395500000|2020-12-08 02:45:00|13379.1|13374.6|13383.6|13377.6|13383.6|13377.6|13376.6|13371.1|39
1607395800000|2020-12-08 02:50:00|13382.6|13376.6|13379.6|13374.1|13385.1|13379.6|13378.1|13372.1|43
1607396100000|2020-12-08 02:55:00|13380.1|13375.1|13382.6|13377.1|13382.6|13377.6|13378.6|13373.1|33
1607396400000|2020-12-08 03:00:00|13382.1|13376.6|13387.1|13381.1|13388.6|13383.1|13382.1|13376.1|44
1607396700000|2020-12-08 03:05:00|13386.6|13382.1|13390.1|13383.6|13392.1|13386.1|13382.6|13377.1|142
1607397000000|2020-12-08 03:10:00|13389.6|13384.1|13389.6|13384.1|13390.1|13384.6|13385.6|13380.1|14
1607397300000|2020-12-08 03:15:00|13390.1|13385.1|13390.1|13384.1|13392.6|13387.1|13388.1|13383.1|33
1607397600000|2020-12-08 03:20:00|13389.6|13383.1|13386.1|13379.1|13390.6|13383.1|13383.6|13377.6|24
1607397900000|2020-12-08 03:25:00|13383.6|13378.1|13387.6|13382.1|13389.6|13383.6|13383.6|13378.1|16
1607398200000|2020-12-08 03:30:00|13388.1|13381.1|13395.6|13386.6|13398.1|13392.1|13383.6|13378.6|243
1607398500000|2020-12-08 03:35:00|13395.1|13386.1|13388.6|13383.6|13395.1|13386.6|13380.1|13374.6|179
1607398800000|2020-12-08 03:40:00|13389.1|13384.1|13377.6|13372.1|13389.1|13384.1|13376.1|13371.1|317
1607399100000|2020-12-08 03:45:00|13381.1|13373.1|13382.1|13378.1|13384.6|13379.1|13358.5|13354.5|388122
1607399400000|2020-12-08 03:50:00|13382.2|13378.2|13388.3|13384.3|13392|13388|13377.1|13373.1|232950
1607399700000|2020-12-08 03:55:00|13388.2|13384.2|13388.8|13384.8|13392.4|13388.4|13385.1|13381.1|112425
1607400000000|2020-12-08 04:00:00|13389.7|13385.7|13398.6|13394.6|13402|13398|13384.7|13380.7|191100
1607400300000|2020-12-08 04:05:00|13398.5|13394.5|13407.2|13403.2|13408.6|13404.6|13392.1|13388.1|144150
1607400600000|2020-12-08 04:10:00|13407.3|13403.3|13410.9|13406.9|13413.4|13409.4|13405.7|13401.7|159375
1607400900000|2020-12-08 04:15:00|13411.1|13407.1|13408.2|13404.2|13418.2|13414.2|13408.2|13404.2|174675
1607401200000|2020-12-08 04:20:00|13408.3|13404.3|13416.2|13412.2|13418.8|13414.8|13408|13404|132675
1607401500000|2020-12-08 04:25:00|13416.1|13412.1|13424.4|13420.4|13426|13422|13414.2|13410.2|172125
1607401800000|2020-12-08 04:30:00|13424.6|13420.6|13424.1|13420.1|13427.6|13423.6|13418.8|13414.8|140175
1607402100000|2020-12-08 04:35:00|13424.2|13420.2|13417.8|13413.8|13426|13422|13416.2|13412.2|195825
1607402400000|2020-12-08 04:40:00|13418|13414|13418.2|13414.2|13418.4|13414.4|13412.3|13408.3|103200
1607402700000|2020-12-08 04:45:00|13418.6|13414.6|13433.8|13429.8|13433.8|13429.8|13417.3|13413.3|116700
1607403000000|2020-12-08 04:50:00|13435.2|13431.2|13430.6|13426.6|13435.2|13431.2|13428.7|13424.7|117450
1607403300000|2020-12-08 04:55:00|13431|13427|13429.8|13425.8|13434.6|13430.6|13428.6|13424.6|70275
1607403600000|2020-12-08 05:00:00|13429.9|13425.9|13424.5|13420.5|13431.4|13427.4|13420.6|13416.6|112800
1607403900000|2020-12-08 05:05:00|13424.4|13420.4|13421.1|13417.1|13424.4|13420.4|13413.9|13409.9|105150
1607404200000|2020-12-08 05:10:00|13421|13417|13411.2|13407.2|13421.6|13417.6|13410.1|13406.1|118500
1607404500000|2020-12-08 05:15:00|13411.7|13407.7|13417.9|13413.9|13420.9|13416.9|13411|13407|91650
1607404800000|2020-12-08 05:20:00|13417.6|13413.6|13411.1|13407.1|13417.6|13413.6|13411.1|13407.1|40200
1607405100000|2020-12-08 05:25:00|13410.9|13406.9|13404.6|13400.6|13415.4|13411.4|13404.3|13400.3|104700
1607405400000|2020-12-08 05:30:00|13405.3|13401.3|13388.9|13384.9|13408.6|13404.6|13388.6|13384.6|253575
1607405700000|2020-12-08 05:35:00|13388.7|13384.7|13374.5|13370.5|13391.5|13387.5|13372.3|13368.3|240450
1607406000000|2020-12-08 05:40:00|13373.6|13369.6|13387.4|13383.4|13389|13385|13362.3|13358.3|274650
1607406300000|2020-12-08 05:45:00|13386.4|13382.4|13383.6|13379.6|13391.6|13387.6|13379.2|13375.2|90600
1607406600000|2020-12-08 05:50:00|13383.3|13379.3|13364.5|13360.5|13386.4|13382.4|13357.8|13353.8|200250
1607406900000|2020-12-08 05:55:00|13364.9|13360.9|13339.9|13335.9|13364.9|13360.9|13339.9|13335.9|291150
1607407200000|2020-12-08 06:00:00|13339.3|13335.3|13357.2|13353.2|13361.3|13357.3|13324.5|13320.5|462750
1607407500000|2020-12-08 06:05:00|13357.1|13353.1|13355.3|13351.3|13357.9|13353.9|13350.8|13346.8|96975
1607407800000|2020-12-08 06:10:00|13355.2|13351.2|13353.6|13349.6|13366.1|13362.1|13348.9|13344.9|110625
1607408100000|2020-12-08 06:15:00|13353.8|13349.8|13365.5|13361.5|13365.7|13361.7|13352.6|13348.6|56400
1607408400000|2020-12-08 06:20:00|13365.6|13361.6|13370.1|13366.1|13370.8|13366.8|13363.3|13359.3|93225
1607408700000|2020-12-08 06:25:00|13370.8|13366.8|13352.2|13348.2|13374.7|13370.7|13350.7|13346.7|87975
1607409000000|2020-12-08 06:30:00|13352.9|13348.9|13358.9|13354.9|13361.8|13357.8|13352.9|13348.9|42675
1607409300000|2020-12-08 06:35:00|13358.7|13354.7|13347.8|13343.8|13358.7|13354.7|13342.3|13338.3|69525
1607409600000|2020-12-08 06:40:00|13348|13344|13348.7|13344.7|13357.6|13353.6|13343.2|13339.2|78750
1607409900000|2020-12-08 06:45:00|13348|13344|13338|13334|13348|13344|13334.7|13330.7|113175
1607410200000|2020-12-08 06:50:00|13337.9|13333.9|13356.3|13352.3|13360.3|13356.3|13336.5|13332.5|95100
1607410500000|2020-12-08 06:55:00|13357|13353|13369.7|13365.7|13374|13370|13355.8|13351.8|123300
1607410800000|2020-12-08 07:00:00|13370.3|13366.3|13382.7|13378.7|13394.5|13390.5|13365.8|13361.8|251475
1607411100000|2020-12-08 07:05:00|13383.6|13379.6|13374.6|13370.6|13386.6|13382.6|13370.1|13366.1|81675
1607411400000|2020-12-08 07:10:00|13374.3|13370.3|13380.5|13376.5|13381.6|13377.6|13367.5|13363.5|63600
1607411700000|2020-12-08 07:15:00|13380.8|13376.8|13379.2|13375.2|13382.2|13378.2|13375.4|13371.4|73800
1607412000000|2020-12-08 07:20:00|13379|13375|13387.9|13383.9|13389.2|13385.2|13375.7|13371.7|42975
1607412300000|2020-12-08 07:25:00|13387.6|13383.6|13390.4|13386.4|13393.4|13389.4|13385.1|13381.1|73725
1607412600000|2020-12-08 07:30:00|13390.5|13386.5|13385.3|13381.3|13399.3|13395.3|13383.7|13379.7|112875
1607412900000|2020-12-08 07:35:00|13385|13381|13366|13362|13385.9|13381.9|13359.8|13355.8|125925
1607413200000|2020-12-08 07:40:00|13364.7|13360.7|13384.6|13380.6|13384.6|13380.6|13362.8|13358.8|44925
1607413500000|2020-12-08 07:45:00|13383.7|13379.7|13383.9|13379.9|13388.9|13384.9|13381.4|13377.4|49725
1607413800000|2020-12-08 07:50:00|13383.7|13379.7|13394.2|13390.2|13395.8|13391.8|13383.3|13379.3|54375
1607414100000|2020-12-08 07:55:00|13393.7|13389.7|13384.7|13380.7|13394.8|13390.8|13384.7|13380.7|28500
1607414400000|2020-12-08 08:00:00|13384.5|13380.5|13397.6|13393.6|13398.6|13394.6|13373.7|13369.7|99300
1607414700000|2020-12-08 08:05:00|13396.4|13392.4|13396.5|13392.5|13409.5|13405.5|13390.9|13386.9|144450
1607415000000|2020-12-08 08:10:00|13396.6|13392.6|13402.2|13398.2|13402.4|13398.4|13391.2|13387.2|37650
1607415300000|2020-12-08 08:15:00|13402.3|13398.3|13402.9|13398.9|13407.6|13403.6|13396.6|13392.6|68175
1607415600000|2020-12-08 08:20:00|13403.3|13399.3|13402|13398|13403.3|13399.3|13393.6|13389.6|32100
1607415900000|2020-12-08 08:25:00|13403.9|13399.9|13412.7|13408.7|13417.8|13413.8|13402|13398|103350
1607416200000|2020-12-08 08:30:00|13413.7|13409.7|13412.1|13408.1|13414.9|13410.9|13406|13402|51300
1607416500000|2020-12-08 08:35:00|13411.4|13407.4|13403.3|13399.3|13412.8|13408.8|13400.6|13396.6|64200
1607416800000|2020-12-08 08:40:00|13403.2|13399.2|13406.4|13402.4|13408.1|13404.1|13395.4|13391.4|72825
1607417100000|2020-12-08 08:45:00|13406.3|13402.3|13415.8|13411.8|13417.6|13413.6|13405.7|13401.7|64275
1607417400000|2020-12-08 08:50:00|13415.9|13411.9|13424.1|13420.1|13427.7|13423.7|13415.4|13411.4|134025
1607417700000|2020-12-08 08:55:00|13424.9|13420.9|13425.5|13421.5|13427.9|13423.9|13419.5|13415.5|63450
1607418000000|2020-12-08 09:00:00|13425.6|13421.6|13426.2|13422.2|13439.2|13435.2|13425.6|13421.6|210900
1607418300000|2020-12-08 09:05:00|13426.1|13422.1|13424.6|13420.6|13431.2|13427.2|13418.1|13414.1|106575
1607418600000|2020-12-08 09:10:00|13422.7|13418.7|13419.4|13415.4|13427.8|13423.8|13416.3|13412.3|68625
1607418900000|2020-12-08 09:15:00|13419.2|13415.2|13410.3|13406.3|13426.9|13422.9|13410.3|13406.3|85500
1607419200000|2020-12-08 09:20:00|13409.2|13405.2|13416.2|13412.2|13420.8|13416.8|13409.2|13405.2|48750
1607419500000|2020-12-08 09:25:00|13416.3|13412.3|13409|13405|13416.6|13412.6|13401.6|13397.6|94800
1607419800000|2020-12-08 09:30:00|13410.4|13406.4|13417|13413|13418.8|13414.8|13407.7|13403.7|86625
1607420100000|2020-12-08 09:35:00|13417.1|13413.1|13399.2|13395.2|13425|13421|13397.5|13393.5|136200
1607420400000|2020-12-08 09:40:00|13397.8|13393.8|13397.4|13393.4|13406.1|13402.1|13392.9|13388.9|177225
1607420700000|2020-12-08 09:45:00|13398|13394|13399|13395|13399|13395|13392.2|13388.2|126375
1607421000000|2020-12-08 09:50:00|13398.6|13394.6|13394.1|13390.1|13400.4|13396.4|13390|13386|173400
1607421300000|2020-12-08 09:55:00|13393.9|13389.9|13395|13391|13395.3|13391.3|13391.8|13387.8|212325
1607421600000|2020-12-08 10:00:00|13396.9|13389.1|13388.6|13383.1|13401.6|13396.6|13388.6|13383.1|400
1607421900000|2020-12-08 10:05:00|13388.1|13383.6|13385.6|13380.1|13388.6|13383.6|13379.6|13374.1|200
1607422200000|2020-12-08 10:10:00|13388.7|13370.7|13388.1|13370.1|13390.7|13372.7|13387.5|13369.5|9230758
1607422500000|2020-12-08 10:15:00|13387.8|13369.8|13391.1|13373.1|13392.7|13374.7|13387.5|13369.5|0
1607422800000|2020-12-08 10:20:00|13391.7|13373.7|13392.7|13374.7|13392.7|13374.7|13389.5|13371.5|0
1607423100000|2020-12-08 10:25:00|13392|13374|13393.3|13375.3|13395.2|13377.2|13390.8|13372.8|0
1607423400000|2020-12-08 10:30:00|13394|13376|13392|13374|13395.9|13377.9|13392|13374|0
1607423700000|2020-12-08 10:35:00|13392.7|13374.7|13395.9|13377.9|13396.5|13378.5|13390.1|13372.1|0
1607424000000|2020-12-08 10:40:00|13388.1|13378.1|13399.1|13389.6|13399.6|13389.6|13388.1|13378.1|11
1607424300000|2020-12-08 10:45:00|13398.6|13388.1|13399.1|13393.6|13401.1|13395.6|13392.1|13385.6|113
1607424600000|2020-12-08 10:50:00|13400.6|13394.6|13403.6|13397.6|13406.6|13401.1|13400.6|13394.6|166
1607424900000|2020-12-08 10:55:00|13404.6|13398.1|13401.1|13395.1|13405.6|13399.6|13399.6|13394.1|85
1607425200000|2020-12-08 11:00:00|13400.6|13393.1|13388.1|13382.6|13400.6|13393.1|13387.1|13382.1|61
1607425500000|2020-12-08 11:05:00|13387.6|13382.1|13387.6|13381.6|13395.6|13390.1|13383.6|13377.6|89
1607425800000|2020-12-08 11:10:00|13388.6|13382.1|13385.6|13380.1|13390.6|13385.1|13382.1|13377.1|35
1607426100000|2020-12-08 11:15:00|13384.1|13379.6|13376.1|13371.1|13384.1|13379.6|13375.6|13370.1|87
1607426400000|2020-12-08 11:20:00|13375.6|13370.1|13378.6|13373.1|13378.6|13373.6|13373.1|13366.6|64
1607426700000|2020-12-08 11:25:00|13378.1|13372.6|13380.6|13375.1|13380.6|13375.1|13376.6|13370.6|20
1607427000000|2020-12-08 11:30:00|13381.1|13375.6|13380.1|13374.6|13381.1|13375.6|13376.1|13370.6|23
1607427300000|2020-12-08 11:35:00|13380.6|13375.1|13377.1|13371.6|13381.1|13376.1|13376.6|13371.1|12
1607427600000|2020-12-08 11:40:00|13378.1|13372.6|13374.6|13368.6|13381.1|13375.6|13371.1|13364.1|63
1607427900000|2020-12-08 11:45:00|13374.1|13369.1|13360.1|13354.6|13374.6|13369.1|13358.6|13353.6|94
1607428200000|2020-12-08 11:50:00|13359.1|13353.6|13368.6|13362.1|13368.6|13363.1|13357.6|13351.1|82
1607428500000|2020-12-08 11:55:00|13368.1|13360.1|13350.6|13344.1|13368.1|13361.6|13349.1|13343.1|88
1607428800000|2020-12-08 12:00:00|13351.1|13344.6|13358.6|13353.1|13362.1|13357.1|13351.1|13344.6|36
1607429100000|2020-12-08 12:05:00|13359.1|13352.6|13358.1|13352.6|13360.6|13356.1|13357.6|13351.6|30
1607429400000|2020-12-08 12:10:00|13357.6|13352.1|13358.6|13353.6|13360.6|13354.6|13353.6|13347.6|31
1607429700000|2020-12-08 12:15:00|13359.6|13354.1|13362.1|13356.6|13362.1|13357.1|13358.1|13352.6|14
1607430000000|2020-12-08 12:20:00|13361.6|13356.1|13361.6|13356.1|13362.6|13357.6|13361.1|13355.6|53
1607430300000|2020-12-08 12:25:00|13362.1|13357.1|13361.6|13356.1|13364.6|13359.6|13360.6|13355.1|46
1607430600000|2020-12-08 12:30:00|13361.1|13355.1|13363.6|13357.6|13364.1|13359.1|13358.6|13353.6|57
1607430900000|2020-12-08 12:35:00|13364.1|13358.1|13360.6|13353.6|13366.1|13360.6|13359.1|13353.1|53
1607431200000|2020-12-08 12:40:00|13361.1|13353.1|13361.1|13355.6|13362.6|13355.6|13360.6|13353.1|3
1607431500000|2020-12-08 12:45:00|13362.1|13356.1|13362.1|13357.1|13364.1|13359.1|13360.1|13355.1|38
1607431800000|2020-12-08 12:50:00|13363.1|13357.6|13363.6|13356.6|13366.1|13358.6|13361.1|13355.6|22
1607432100000|2020-12-08 12:55:00|13364.1|13359.1|13363.1|13356.1|13365.6|13359.1|13360.6|13356.1|11
1607432400000|2020-12-08 13:00:00|13364.1|13359.1|13364.6|13357.1|13365.1|13359.1|13362.1|13356.1|9
1607432700000|2020-12-08 13:05:00|13364.1|13356.6|13367.6|13361.1|13368.6|13363.1|13361.6|13355.6|48
1607433000000|2020-12-08 13:10:00|13367.1|13360.1|13369.1|13363.6|13371.6|13366.6|13365.6|13360.1|32
1607433300000|2020-12-08 13:15:00|13368.6|13364.1|13372.1|13366.1|13375.1|13368.1|13368.1|13362.1|50
1607433600000|2020-12-08 13:20:00|13371.6|13365.6|13374.1|13368.6|13377.1|13372.6|13371.6|13365.6|86
1607433900000|2020-12-08 13:25:00|13373.6|13369.1|13372.1|13366.1|13375.1|13369.6|13369.6|13364.1|47
1607434200000|2020-12-08 13:30:00|13373.1|13366.6|13369.6|13363.6|13374.1|13369.1|13369.1|13363.6|82
1607434500000|2020-12-08 13:35:00|13370.1|13364.6|13376.1|13371.1|13379.6|13374.1|13370.1|13364.6|43
1607434800000|2020-12-08 13:40:00|13376.6|13371.6|13372.1|13366.6|13377.1|13372.1|13371.1|13365.1|44
1607435100000|2020-12-08 13:45:00|13371.6|13365.6|13368.1|13362.6|13372.1|13366.1|13366.6|13362.1|19
1607435400000|2020-12-08 13:50:00|13367.6|13362.1|13371.1|13365.6|13371.1|13366.1|13367.1|13361.6|35
1607435700000|2020-12-08 13:55:00|13370.6|13365.1|13370.1|13364.1|13373.6|13368.6|13369.6|13364.1|28
1607436000000|2020-12-08 14:00:00|13370.6|13364.6|13369.6|13364.1|13371.6|13367.1|13367.1|13361.6|11
1607436300000|2020-12-08 14:05:00|13370.6|13363.6|13372.1|13365.6|13375.1|13370.1|13368.6|13363.1|114
1607436600000|2020-12-08 14:10:00|13373.6|13365.1|13373.6|13367.1|13373.6|13368.6|13373.6|13365.1|0
1607436900000|2020-12-08 14:15:00|13373.1|13367.6|13374.6|13368.6|13378.1|13373.1|13372.1|13367.1|110
1607437200000|2020-12-08 14:20:00|13375.1|13369.1|13372.6|13367.1|13376.1|13370.1|13372.6|13367.1|7
1607437500000|2020-12-08 14:25:00|13373.1|13367.6|13374.1|13368.6|13375.6|13370.1|13372.6|13366.6|14
1607437800000|2020-12-08 14:30:00|13373.6|13369.1|13369.1|13363.6|13378.1|13373.1|13363.6|13359.1|276
1607438100000|2020-12-08 14:35:00|13370.1|13364.1|13370.1|13365.1|13377.1|13371.6|13369.6|13364.1|87
1607438400000|2020-12-08 14:40:00|13370.6|13364.6|13373.1|13367.1|13374.1|13369.6|13366.1|13361.1|191
1607438700000|2020-12-08 14:45:00|13373.6|13367.6|13370.6|13365.1|13376.1|13369.6|13368.6|13364.1|120
1607439000000|2020-12-08 14:50:00|13370.1|13364.6|13372.6|13367.1|13374.6|13369.6|13368.1|13363.1|47
1607439300000|2020-12-08 14:55:00|13372.1|13366.1|13374.1|13368.6|13374.1|13368.6|13366.1|13361.1|84
1607439600000|2020-12-08 15:00:00|13375.1|13369.1|13362.1|13357.6|13375.1|13369.6|13361.1|13355.6|168
1607439900000|2020-12-08 15:05:00|13364.1|13358.1|13371.6|13366.1|13378.1|13373.1|13364.1|13358.1|178
1607440200000|2020-12-08 15:10:00|13371.1|13365.1|13368.1|13363.1|13375.6|13369.6|13367.1|13362.1|71
1607440500000|2020-12-08 15:15:00|13367.6|13362.1|13357.1|13351.1|13370.1|13363.6|13356.1|13351.1|183
1607440800000|2020-12-08 15:20:00|13356.6|13351.6|13353.6|13348.1|13357.6|13352.6|13350.1|13344.6|208
1607441100000|2020-12-08 15:25:00|13353.1|13347.1|13361.1|13356.1|13361.1|13356.1|13351.6|13346.1|69
1607441400000|2020-12-08 15:30:00|13360.6|13355.6|13360.6|13355.1|13365.1|13359.1|13359.1|13353.1|125
1607441700000|2020-12-08 15:35:00|13359.6|13355.6|13364.6|13359.1|13372.1|13366.1|13358.6|13353.1|116
1607442000000|2020-12-08 15:40:00|13364.1|13358.6|13368.6|13363.6|13371.1|13365.6|13363.6|13358.6|67
1607442300000|2020-12-08 15:45:00|13369.6|13364.1|13368.6|13363.6|13372.1|13366.6|13367.6|13362.6|79
1607442600000|2020-12-08 15:50:00|13367.6|13363.1|13368.1|13362.6|13370.6|13364.6|13364.1|13358.6|178
1607442900000|2020-12-08 15:55:00|13368.6|13363.1|13371.1|13365.6|13378.6|13373.6|13368.6|13363.1|184
1607443200000|2020-12-08 16:00:00|13372.1|13366.1|13375.6|13370.6|13378.6|13373.1|13371.6|13366.1|128
1607443500000|2020-12-08 16:05:00|13375.1|13371.6|13378.1|13373.6|13383.6|13378.1|13375.1|13370.6|226
1607443800000|2020-12-08 16:10:00|13378.6|13374.6|13380.1|13374.6|13383.6|13378.1|13376.6|13371.1|153
1607444100000|2020-12-08 16:15:00|13380.6|13373.6|13381.1|13375.1|13383.1|13377.6|13376.1|13371.6|72
1607444400000|2020-12-08 16:20:00|13380.6|13375.6|13379.1|13373.6|13383.6|13378.1|13377.6|13372.1|77
1607444700000|2020-12-08 16:25:00|13378.6|13373.1|13380.6|13375.6|13382.1|13376.6|13378.1|13372.1|29
1607445000000|2020-12-08 16:30:00|13381.1|13375.1|13385.1|13379.1|13388.1|13382.1|13381.1|13375.1|143
1607445300000|2020-12-08 16:35:00|13383.1|13377.6|13385.1|13380.1|13387.1|13382.1|13383.1|13377.1|70
1607445600000|2020-12-08 16:40:00|13385.6|13380.6|13385.1|13379.1|13386.6|13382.1|13381.6|13376.1|72
1607445900000|2020-12-08 16:45:00|13385.6|13379.6|13388.1|13383.1|13390.1|13384.1|13385.1|13379.1|70
1607446200000|2020-12-08 16:50:00|13388.6|13383.6|13389.6|13384.1|13394.6|13389.6|13388.6|13383.6|65
1607446500000|2020-12-08 16:55:00|13390.1|13385.1|13397.1|13391.6|13397.1|13392.1|13390.1|13384.6|91
1607446800000|2020-12-08 17:00:00|13398.1|13392.1|13397.1|13391.6|13398.1|13393.1|13394.6|13389.1|35
1607447100000|2020-12-08 17:05:00|13397.6|13391.1|13395.1|13389.6|13399.1|13394.1|13393.6|13388.1|53
1607447400000|2020-12-08 17:10:00|13395.6|13390.1|13397.1|13392.6|13397.6|13392.6|13394.6|13389.6|83
1607447700000|2020-12-08 17:15:00|13397.6|13392.1|13396.1|13390.1|13399.1|13394.6|13396.1|13390.1|39
1607448000000|2020-12-08 17:20:00|13395.6|13391.1|13395.1|13389.6|13397.6|13392.1|13394.6|13388.6|21
1607448300000|2020-12-08 17:25:00|13395.6|13390.1|13394.1|13388.6|13398.6|13393.1|13394.1|13388.1|31
1607448600000|2020-12-08 17:30:00|13394.6|13389.6|13389.6|13384.1|13394.6|13389.6|13387.6|13383.1|61
1607448900000|2020-12-08 17:35:00|13388.6|13383.6|13388.1|13382.6|13389.6|13384.6|13387.1|13382.1|16
1607449200000|2020-12-08 17:40:00|13387.6|13382.1|13391.1|13386.1|13391.6|13386.6|13387.6|13382.1|19
1607449500000|2020-12-08 17:45:00|13392.6|13385.6|13390.6|13385.1|13392.6|13387.1|13390.1|13384.6|10
1607449800000|2020-12-08 17:50:00|13390.1|13385.6|13395.1|13389.1|13396.1|13390.6|13389.6|13384.6|24
1607450100000|2020-12-08 17:55:00|13394.6|13390.1|13392.6|13386.1|13396.1|13390.6|13391.6|13385.6|16
1607450400000|2020-12-08 18:00:00|13393.6|13386.6|13395.6|13390.1|13396.1|13391.1|13393.6|13386.6|12
1607450700000|2020-12-08 18:05:00|13395.1|13389.1|13399.6|13394.6|13399.6|13395.1|13394.6|13389.1|38
1607451000000|2020-12-08 18:10:00|13400.1|13395.1|13403.6|13397.6|13404.1|13399.1|13399.6|13394.6|56
1607451300000|2020-12-08 18:15:00|13404.1|13397.1|13403.6|13395.1|13404.1|13399.1|13403.1|13395.1|12
1607451600000|2020-12-08 18:20:00|13403.1|13395.6|13397.1|13391.1|13403.1|13395.6|13397.1|13390.6|15
1607451900000|2020-12-08 18:25:00|13397.6|13390.6|13397.1|13391.1|13397.6|13392.6|13396.1|13390.6|1
1607452200000|2020-12-08 18:30:00|13396.1|13391.6|13396.1|13390.6|13396.1|13391.6|13393.1|13388.1|29
1607452500000|2020-12-08 18:35:00|13395.6|13390.1|13396.6|13390.6|13399.6|13394.6|13394.1|13388.6|20
1607452800000|2020-12-08 18:40:00|13396.1|13392.1|13396.6|13390.6|13398.6|13393.6|13396.1|13390.6|6
1607453100000|2020-12-08 18:45:00|13396.1|13391.1|13395.6|13389.6|13397.6|13392.6|13395.1|13389.1|1
1607453400000|2020-12-08 18:50:00|13396.6|13390.1|13394.6|13388.6|13396.6|13391.1|13393.6|13388.1|4
1607453700000|2020-12-08 18:55:00|13394.1|13389.1|13395.6|13390.1|13395.6|13390.1|13393.6|13388.6|8
1607454000000|2020-12-08 19:00:00|13395.1|13389.6|13395.1|13389.1|13397.6|13393.1|13394.6|13389.1|10
1607454300000|2020-12-08 19:05:00|13394.1|13388.6|13394.1|13388.1|13394.1|13388.6|13391.1|13385.6|8
1607454600000|2020-12-08 19:10:00|13393.6|13387.6|13393.1|13387.6|13393.6|13388.1|13391.1|13385.6|19
1607454900000|2020-12-08 19:15:00|13394.1|13388.1|13399.1|13393.6|13399.6|13394.6|13392.1|13387.1|39
1607455200000|2020-12-08 19:20:00|13399.6|13394.1|13402.6|13397.6|13403.1|13397.6|13397.6|13392.6|58
1607455500000|2020-12-08 19:25:00|13402.1|13398.1|13406.6|13400.6|13407.6|13402.1|13402.1|13396.6|70
1607455800000|2020-12-08 19:30:00|13407.1|13401.1|13404.1|13398.6|13408.1|13402.1|13403.6|13397.6|38
1607456100000|2020-12-08 19:35:00|13403.6|13398.1|13399.1|13393.6|13403.6|13398.1|13399.1|13393.6|20
1607456400000|2020-12-08 19:40:00|13400.1|13394.1|13402.1|13396.1|13404.1|13399.1|13399.6|13394.1|46
1607456700000|2020-12-08 19:45:00|13401.6|13395.6|13400.6|13395.1|13403.6|13399.1|13399.6|13394.1|29
1607457000000|2020-12-08 19:50:00|13400.1|13394.6|13398.6|13392.6|13400.6|13395.1|13397.6|13392.1|25
1607457300000|2020-12-08 19:55:00|13398.1|13393.1|13403.6|13398.1|13403.6|13398.1|13397.6|13392.6|21
1607457600000|2020-12-08 20:00:00|13404.1|13397.6|13400.6|13394.6|13404.1|13398.1|13400.1|13394.6|3
1607457900000|2020-12-08 20:05:00|13400.1|13393.6|13403.6|13397.6|13403.6|13397.6|13399.1|13393.6|0
1607458200000|2020-12-08 20:10:00|13404.1|13398.1|13407.1|13402.1|13407.1|13402.1|13400.1|13394.6|33
1607458500000|2020-12-08 20:15:00|13406.6|13401.6|13408.1|13401.6|13408.6|13403.1|13406.1|13399.6|48
1607458800000|2020-12-08 20:20:00|13409.1|13401.1|13407.6|13401.6|13409.1|13404.6|13407.6|13399.6|10
1607459100000|2020-12-08 20:25:00|13408.6|13402.1|13410.6|13403.6|13411.1|13405.6|13405.1|13399.6|42
1607459400000|2020-12-08 20:30:00|13410.1|13403.1|13410.1|13403.6|13410.6|13406.1|13410.1|13402.6|5
1607459700000|2020-12-08 20:35:00|13407.1|13405.1|13405.1|13400.6|13408.6|13405.1|13405.1|13400.6|12
1607460000000|2020-12-08 20:40:00|13404.6|13400.1|13406.1|13400.1|13406.6|13400.6|13401.6|13396.6|9
1607460300000|2020-12-08 20:45:00|13406.6|13399.6|13405.1|13397.6|13409.1|13402.1|13402.1|13397.6|18
1607460600000|2020-12-08 20:50:00|13407.1|13397.1|13411.1|13404.1|13413.6|13407.1|13405.6|13397.1|31
1607460900000|2020-12-08 20:55:00|13411.6|13404.6|13415.9|13405.9|13417.1|13411.1|13411.1|13404.1|46
1607461200000|2020-12-08 21:00:00|13416.1|13406.1|13415.9|13405.9|13416.1|13406.1|13415.9|13405.9|0
1607461500000|2020-12-08 21:05:00|13416.1|13406.1|13415.9|13405.9|13416.1|13406.1|13415.9|13405.9|0
1607461800000|2020-12-08 21:10:00|13417.6|13407.6|13428.2|13410.2|13428.7|13415.6|13417.1|13407.6|9275306
1607462100000|2020-12-08 21:15:00|13428.5|13410.5|13431.8|13413.8|13432.1|13414.1|13427.3|13409.3|0
1607462400000|2020-12-08 21:20:00|13431.1|13413.1|13430.5|13412.5|13431.6|13413.6|13429.9|13411.9|0
1607462700000|2020-12-08 21:25:00|13430.6|13412.6|13430.1|13412.1|13431.2|13413.2|13430|13412|0
1607463000000|2020-12-08 21:30:00|13430.2|13412.2|13431.3|13413.3|13434.5|13416.5|13430|13412|0
1607463300000|2020-12-08 21:35:00|13432|13414|13432.6|13414.6|13433.2|13415.2|13430.7|13412.7|0
1607463600000|2020-12-08 21:40:00|13432|13414|13430.1|13412.1|13432.6|13414.6|13429.4|13411.4|0
1607463900000|2020-12-08 21:45:00|13430.7|13412.7|13432.6|13414.6|13433.2|13415.2|13429.4|13411.4|0
1607464200000|2020-12-08 21:50:00|13432|13414|13433.2|13415.2|13433.9|13415.9|13429.4|13411.4|0
1607464500000|2020-12-08 21:55:00|13432.6|13414.6|13433|13415|13434.5|13416.5|13432|13414|0
1607464800000|2020-12-08 22:00:00|13433.6|13415.6|13434.8|13416.8|13435|13417|13433.2|13415.2|0
1607465100000|2020-12-08 22:05:00|13434.7|13416.7|13434|13416|13434.7|13416.7|13434|13416|0
1607465400000|2020-12-08 22:10:00|13433.9|13415.9|13433.7|13415.7|13434|13416|13433.6|13415.6|0
1607465700000|2020-12-08 22:15:00|13433.9|13415.9|13435.9|13417.9|13436.7|13418.7|13433.9|13415.9|0
1607466000000|2020-12-08 22:20:00|13435.6|13417.6|13436|13418|13438.4|13420.4|13434.3|13416.3|0
1607466300000|2020-12-08 22:25:00|13436.3|13418.3|13436.4|13418.4|13436.4|13418.4|13436.1|13418.1|0
1607466600000|2020-12-08 22:30:00|13436.5|13418.5|13438.2|13420.2|13438.7|13420.7|13436.5|13418.5|0
1607466900000|2020-12-08 22:35:00|13438.3|13420.3|13437.9|13419.9|13438.7|13420.7|13436.9|13418.9|0
1607467200000|2020-12-08 22:40:00|13437.4|13419.4|13437|13419|13437.4|13419.4|13435.6|13417.6|0
1607467500000|2020-12-08 22:45:00|13436.9|13418.9|13438.3|13420.3|13438.3|13420.3|13436.8|13418.8|0
1607467800000|2020-12-08 22:50:00|13437.8|13419.8|13437.2|13419.2|13438.2|13420.2|13436.9|13418.9|0
1607468100000|2020-12-08 22:55:00|13437.4|13419.4|13436.5|13418.5|13438.1|13420.1|13435.8|13417.8|0
1607468400000|2020-12-08 23:00:00|13447.5|13429.5|13449.4|13431.4|13460.9|13442.9|13445.6|13427.6|0
1607468700000|2020-12-08 23:05:00|13449.1|13431.1|13443.6|13425.6|13449.4|13431.4|13443.1|13425.1|0
1607469000000|2020-12-08 23:10:00|13444.2|13426.2|13446.1|13428.1|13448.7|13430.7|13444.2|13426.2|0
1607469300000|2020-12-08 23:15:00|13446.8|13428.8|13448.3|13430.3|13450.6|13432.6|13446.1|13428.1|0
1607469600000|2020-12-08 23:20:00|13448.7|13430.7|13446.1|13428.1|13448.7|13430.7|13445.5|13427.5|0
1607469900000|2020-12-08 23:25:00|13445.5|13427.5|13446.1|13428.1|13448|13430|13444.2|13426.2|0
1607470200000|2020-12-08 23:30:00|13446.8|13428.8|13445|13427|13447.6|13429.6|13445|13427|0
1607470500000|2020-12-08 23:35:00|13444.4|13426.4|13441.2|13423.2|13444.4|13426.4|13440|13422|0
1607470800000|2020-12-08 23:40:00|13441.5|13423.5|13441.2|13423.2|13442.5|13424.5|13440.2|13422.2|0
1607471100000|2020-12-08 23:45:00|13440.9|13422.9|13438.6|13420.6|13440.9|13422.9|13438|13420|0
1607471400000|2020-12-08 23:50:00|13438|13420|13441.4|13423.4|13442.4|13424.4|13437.3|13419.3|0
1607471700000|2020-12-08 23:55:00|13441.1|13423.1|13438.8|13420.8|13441.8|13423.8|13438.2|13420.2|0
1607472000000|2020-12-09 00:00:00|13439.1|13421.1|13440.1|13422.1|13441.4|13423.4|13436.9|13418.9|0
1607472300000|2020-12-09 00:05:00|13440.7|13422.7|13445|13427|13445.7|13427.7|13439.5|13421.5|0
1607472600000|2020-12-09 00:10:00|13445.7|13427.7|13453.3|13435.3|13455.8|13437.8|13444.4|13426.4|0
1607472900000|2020-12-09 00:15:00|13453.9|13435.9|13454|13436|13455.2|13437.2|13451.4|13433.4|0
1607473200000|2020-12-09 00:20:00|13453.4|13435.4|13451.5|13433.5|13455|13437|13451.5|13433.5|0
1607473500000|2020-12-09 00:25:00|13450.5|13432.5|13457.2|13439.2|13457.8|13439.8|13450.2|13432.2|0
1607473800000|2020-12-09 00:30:00|13456.6|13438.6|13453.7|13435.7|13457.2|13439.2|13452.1|13434.1|0
1607474100000|2020-12-09 00:35:00|13454|13436|13452.8|13434.8|13454|13436|13452.1|13434.1|0
1607474400000|2020-12-09 00:40:00|13453.4|13435.4|13441.7|13423.7|13454.6|13436.6|13441.4|13423.4|0
1607474700000|2020-12-09 00:45:00|13442|13424|13442.4|13424.4|13443|13425|13441.4|13423.4|0
1607475000000|2020-12-09 00:50:00|13443|13425|13446.2|13428.2|13446.5|13428.5|13442.4|13424.4|0
1607475300000|2020-12-09 00:55:00|13445.5|13427.5|13440.5|13422.5|13447.4|13429.4|13438.6|13420.6|0
1607475600000|2020-12-09 01:00:00|13441.1|13423.1|13427.4|13419.9|13441.1|13431.9|13419.9|13411.9|339
1607475900000|2020-12-09 01:05:00|13426.9|13418.9|13439.9|13434.4|13440.9|13435.4|13420.9|13413.9|176
1607476200000|2020-12-09 01:10:00|13439.4|13433.9|13426.4|13419.4|13439.4|13433.9|13426.4|13419.4|84
1607476500000|2020-12-09 01:15:00|13425.9|13420.9|13426.9|13420.4|13428.9|13422.4|13421.9|13414.9|126
1607476800000|2020-12-09 01:20:00|13425.4|13420.9|13423.9|13418.4|13432.4|13425.4|13418.9|13413.9|124
1607477100000|2020-12-09 01:25:00|13422.9|13417.9|13427.9|13421.9|13429.9|13423.4|13422.9|13417.9|96
1607477400000|2020-12-09 01:30:00|13426.4|13422.4|13427.4|13420.9|13435.2|13426.9|13425.4|13419.4|151
1607477700000|2020-12-09 01:35:00|13425.4|13419.9|13425.4|13419.9|13431.9|13425.9|13423.9|13418.4|150
1607478000000|2020-12-09 01:40:00|13426.4|13420.9|13430.4|13424.9|13432.9|13426.9|13424.9|13419.4|112
1607478300000|2020-12-09 01:45:00|13432.4|13427.4|13428.9|13423.4|13434.4|13427.9|13426.4|13421.9|130
1607478600000|2020-12-09 01:50:00|13429.4|13423.9|13428.9|13422.9|13433.9|13428.4|13426.9|13421.9|61
1607478900000|2020-12-09 01:55:00|13429.9|13423.4|13423.4|13418.4|13429.9|13424.4|13423.4|13417.9|100
1607479200000|2020-12-09 02:00:00|13422.9|13417.9|13426.9|13421.4|13432.4|13427.4|13421.9|13417.4|110
1607479500000|2020-12-09 02:05:00|13427.9|13421.9|13433.4|13427.9|13434.4|13429.9|13425.4|13419.9|111
1607479800000|2020-12-09 02:10:00|13432.9|13427.4|13433.4|13427.9|13434.4|13428.9|13426.9|13421.9|77
1607480100000|2020-12-09 02:15:00|13432.9|13427.4|13433.9|13428.9|13437.9|13431.9|13432.9|13426.9|156
1607480400000|2020-12-09 02:20:00|13434.4|13429.4|13438.4|13432.9|13438.4|13433.4|13433.4|13428.4|167
1607480700000|2020-12-09 02:25:00|13438.9|13433.4|13436.4|13430.9|13438.9|13433.9|13434.9|13429.4|77
1607481000000|2020-12-09 02:30:00|13437.9|13431.4|13433.4|13427.9|13438.4|13433.4|13432.9|13427.4|134
1607481300000|2020-12-09 02:35:00|13432.9|13428.4|13437.9|13432.9|13439.4|13434.9|13432.9|13428.4|82
1607481600000|2020-12-09 02:40:00|13438.4|13433.4|13437.9|13432.9|13439.4|13434.4|13436.4|13431.9|68
1607481900000|2020-12-09 02:45:00|13437.4|13432.4|13435.9|13430.9|13440.4|13434.9|13435.9|13430.4|73
1607482200000|2020-12-09 02:50:00|13435.4|13430.4|13436.4|13431.4|13437.4|13432.4|13433.9|13428.9|88
1607482500000|2020-12-09 02:55:00|13436.9|13431.9|13436.9|13431.9|13439.9|13434.4|13434.9|13430.4|200
1607482800000|2020-12-09 03:00:00|13438.9|13432.4|13437.9|13432.9|13440.9|13435.9|13437.9|13432.4|97
1607483100000|2020-12-09 03:05:00|13437.4|13433.4|13438.9|13433.4|13438.9|13433.9|13433.9|13427.9|216
1607483400000|2020-12-09 03:10:00|13438.4|13433.9|13433.4|13427.9|13438.4|13433.9|13433.4|13427.9|155
1607483700000|2020-12-09 03:15:00|13433.9|13428.4|13431.4|13426.4|13433.9|13428.9|13428.4|13422.9|156
1607484000000|2020-12-09 03:20:00|13431.9|13425.9|13426.4|13420.9|13433.4|13428.4|13426.4|13420.9|182
1607484300000|2020-12-09 03:25:00|13425.4|13420.4|13432.4|13427.4|13432.9|13427.9|13425.4|13420.4|104
1607484600000|2020-12-09 03:30:00|13432.9|13428.4|13432.4|13426.9|13437.9|13433.4|13431.9|13426.9|365
1607484900000|2020-12-09 03:35:00|13431.9|13425.9|13434.4|13429.4|13436.9|13431.9|13429.9|13423.9|232
1607485200000|2020-12-09 03:40:00|13434.9|13429.9|13432.9|13427.4|13435.9|13431.4|13426.4|13421.4|325
1607485500000|2020-12-09 03:45:00|13434.9|13429.9|13452.7|13448.7|13456.9|13452.9|13434.9|13429.9|767914
1607485800000|2020-12-09 03:50:00|13452.6|13448.6|13454.3|13450.3|13456.2|13452.2|13446.1|13442.1|347925
1607486100000|2020-12-09 03:55:00|13453.6|13449.6|13454.1|13450.1|13460.4|13456.4|13452.2|13448.2|184650
1607486400000|2020-12-09 04:00:00|13454.5|13450.5|13465.8|13461.8|13466.1|13462.1|13454.2|13450.2|245400
1607486700000|2020-12-09 04:05:00|13466.1|13462.1|13462.7|13458.7|13467|13463|13455.6|13451.6|97875
1607487000000|2020-12-09 04:10:00|13462.5|13458.5|13461.7|13457.7|13463.7|13459.7|13455.4|13451.4|94875
1607487300000|2020-12-09 04:15:00|13462.4|13458.4|13463.4|13459.4|13467.3|13463.3|13459.1|13455.1|83100
1607487600000|2020-12-09 04:20:00|13463.2|13459.2|13460.6|13456.6|13463.2|13459.2|13455.8|13451.8|78900
1607487900000|2020-12-09 04:25:00|13460.3|13456.3|13461.8|13457.8|13463.3|13459.3|13458.4|13454.4|53625
1607488200000|2020-12-09 04:30:00|13461.9|13457.9|13459.6|13455.6|13462.7|13458.7|13455.4|13451.4|62625
1607488500000|2020-12-09 04:35:00|13459.4|13455.4|13457.5|13453.5|13463.3|13459.3|13457.5|13453.5|85575
1607488800000|2020-12-09 04:40:00|13457.3|13453.3|13473.4|13469.4|13473.5|13469.5|13457.1|13453.1|194925
1607489100000|2020-12-09 04:45:00|13472.8|13468.8|13477.4|13473.4|13481.7|13477.7|13472.5|13468.5|178125
1607489400000|2020-12-09 04:50:00|13477.9|13473.9|13479.4|13475.4|13481.4|13477.4|13476.3|13472.3|91275
1607489700000|2020-12-09 04:55:00|13479.8|13475.8|13471.9|13467.9|13480.6|13476.6|13469.6|13465.6|108600
1607490000000|2020-12-09 05:00:00|13471.8|13467.8|13474.7|13470.7|13477.4|13473.4|13471|13467|74100
1607490300000|2020-12-09 05:05:00|13474.6|13470.6|13477.9|13473.9|13479.7|13475.7|13474.5|13470.5|56475
1607490600000|2020-12-09 05:10:00|13477.2|13473.2|13474.4|13470.4|13480.7|13476.7|13473.5|13469.5|80475
1607490900000|2020-12-09 05:15:00|13475.2|13471.2|13475.8|13471.8|13480.2|13476.2|13474.1|13470.1|53475
1607491200000|2020-12-09 05:20:00|13475.9|13471.9|13480.2|13476.2|13480.5|13476.5|13473.1|13469.1|50700
1607491500000|2020-12-09 05:25:00|13480.4|13476.4|13474.8|13470.8|13480.4|13476.4|13472.7|13468.7|68175
1607491800000|2020-12-09 05:30:00|13475.5|13471.5|13475.7|13471.7|13476.5|13472.5|13464.5|13460.5|123375
1607492100000|2020-12-09 05:35:00|13475.8|13471.8|13490.7|13486.7|13490.7|13486.7|13475.8|13471.8|202425
1607492400000|2020-12-09 05:40:00|13490.8|13486.8|13488.4|13484.4|13491.2|13487.2|13485.2|13481.2|69150
1607492700000|2020-12-09 05:45:00|13488.2|13484.2|13484.9|13480.9|13489.6|13485.6|13484.2|13480.2|44475
1607493000000|2020-12-09 05:50:00|13484.8|13480.8|13485.8|13481.8|13488.6|13484.6|13484.5|13480.5|31125
1607493300000|2020-12-09 05:55:00|13486|13482|13483.2|13479.2|13487.9|13483.9|13481.7|13477.7|32850
1607493600000|2020-12-09 06:00:00|13483.5|13479.5|13487.2|13483.2|13488.1|13484.1|13483.1|13479.1|38400
1607493900000|2020-12-09 06:05:00|13487.6|13483.6|13497.6|13493.6|13498.2|13494.2|13486.3|13482.3|156075
1607494200000|2020-12-09 06:10:00|13499.5|13495.5|13496.8|13492.8|13499.5|13495.5|13493.4|13489.4|54075
1607494500000|2020-12-09 06:15:00|13496.9|13492.9|13498.4|13494.4|13502|13498|13495.8|13491.8|65475
1607494800000|2020-12-09 06:20:00|13498.8|13494.8|13500.2|13496.2|13505|13501|13496.8|13492.8|71025
1607495100000|2020-12-09 06:25:00|13499.8|13495.8|13495|13491|13500.5|13496.5|13494.1|13490.1|61200
1607495400000|2020-12-09 06:30:00|13494.9|13490.9|13494.5|13490.5|13496.6|13492.6|13493.4|13489.4|33600
1607495700000|2020-12-09 06:35:00|13494.6|13490.6|13485.2|13481.2|13494.6|13490.6|13482.2|13478.2|79050
1607496000000|2020-12-09 06:40:00|13485.4|13481.4|13487.8|13483.8|13491.1|13487.1|13484.7|13480.7|58425
1607496300000|2020-12-09 06:45:00|13487.7|13483.7|13483|13479|13489.7|13485.7|13480|13476|67350
1607496600000|2020-12-09 06:50:00|13482.9|13478.9|13486.1|13482.1|13487.8|13483.8|13479.8|13475.8|69525
1607496900000|2020-12-09 06:55:00|13485.5|13481.5|13483.7|13479.7|13489.6|13485.6|13483|13479|57075
1607497200000|2020-12-09 07:00:00|13482.9|13478.9|13483.9|13479.9|13488.1|13484.1|13482.4|13478.4|46650
1607497500000|2020-12-09 07:05:00|13484|13480|13474.5|13470.5|13484.8|13480.8|13471.9|13467.9|111900
1607497800000|2020-12-09 07:10:00|13474.6|13470.6|13474.3|13470.3|13479.6|13475.6|13469.6|13465.6|99525
1607498100000|2020-12-09 07:15:00|13475.2|13471.2|13485.7|13481.7|13488|13484|13473.6|13469.6|59025
1607498400000|2020-12-09 07:20:00|13485.6|13481.6|13482.2|13478.2|13486.4|13482.4|13480.1|13476.1|30600
1607498700000|2020-12-09 07:25:00|13482.4|13478.4|13484.2|13480.2|13484.3|13480.3|13478.2|13474.2|22350
1607499000000|2020-12-09 07:30:00|13483.5|13479.5|13492.3|13488.3|13496.2|13492.2|13482.9|13478.9|84750
1607499300000|2020-12-09 07:35:00|13492.2|13488.2|13492.2|13488.2|13494.3|13490.3|13489.7|13485.7|41850
1607499600000|2020-12-09 07:40:00|13492.9|13488.9|13492.7|13488.7|13497.5|13493.5|13489.2|13485.2|36300
1607499900000|2020-12-09 07:45:00|13492.3|13488.3|13494.4|13490.4|13499.4|13495.4|13492.1|13488.1|44700
1607500200000|2020-12-09 07:50:00|13494.1|13490.1|13494.6|13490.6|13494.7|13490.7|13489.2|13485.2|32325
1607500500000|2020-12-09 07:55:00|13496.5|13492.5|13506.5|13502.5|13509.4|13505.4|13496.2|13492.2|158250
1607500800000|2020-12-09 08:00:00|13507.1|13503.1|13509.3|13505.3|13516.1|13512.1|13506.2|13502.2|188700
1607501100000|2020-12-09 08:05:00|13509.4|13505.4|13506.5|13502.5|13510.9|13506.9|13505.1|13501.1|64800
1607501400000|2020-12-09 08:10:00|13506.1|13502.1|13514.9|13510.9|13519|13515|13504|13500|75075
1607501700000|2020-12-09 08:15:00|13514.8|13510.8|13514.7|13510.7|13515.5|13511.5|13510.7|13506.7|49500
1607502000000|2020-12-09 08:20:00|13514.8|13510.8|13518.2|13514.2|13519.5|13515.5|13512.4|13508.4|59475
1607502300000|2020-12-09 08:25:00|13518.4|13514.4|13529.4|13525.4|13532.8|13528.8|13517.8|13513.8|270000
1607502600000|2020-12-09 08:30:00|13528.8|13524.8|13528.3|13524.3|13536.2|13532.2|13525.2|13521.2|133350
1607502900000|2020-12-09 08:35:00|13528.1|13524.1|13535.2|13531.2|13538.5|13534.5|13527.7|13523.7|166650
1607503200000|2020-12-09 08:40:00|13535.4|13531.4|13545.9|13541.9|13547.8|13543.8|13534.2|13530.2|150525
1607503500000|2020-12-09 08:45:00|13546.7|13542.7|13550.7|13546.7|13557.2|13553.2|13545.8|13541.8|215700
1607503800000|2020-12-09 08:50:00|13551.1|13547.1|13548|13544|13551.3|13547.3|13544.8|13540.8|75075
1607504100000|2020-12-09 08:55:00|13547.4|13543.4|13538.2|13534.2|13549.5|13545.5|13538.1|13534.1|123075
1607504400000|2020-12-09 09:00:00|13538.1|13534.1|13540.2|13536.2|13541.9|13537.9|13535.2|13531.2|108675
1607504700000|2020-12-09 09:05:00|13540.9|13536.9|13550|13546|13552.4|13548.4|13540.4|13536.4|116325
1607505000000|2020-12-09 09:10:00|13549.9|13545.9|13538.8|13534.8|13550.2|13546.2|13538.5|13534.5|83925
1607505300000|2020-12-09 09:15:00|13538.5|13534.5|13546.6|13542.6|13548.2|13544.2|13537.6|13533.6|59475
1607505600000|2020-12-09 09:20:00|13546.4|13542.4|13530|13526|13546.4|13542.4|13523.3|13519.3|243450
1607505900000|2020-12-09 09:25:00|13529.9|13525.9|13526.8|13522.8|13534.6|13530.6|13525.5|13521.5|110850
1607506200000|2020-12-09 09:30:00|13526.4|13522.4|13538|13534|13539.8|13535.8|13519.2|13515.2|189300
1607506500000|2020-12-09 09:35:00|13537.8|13533.8|13539|13535|13541.5|13537.5|13533.8|13529.8|122400
1607506800000|2020-12-09 09:40:00|13538.7|13534.7|13544.5|13540.5|13546|13542|13536.9|13532.9|152100
1607507100000|2020-12-09 09:45:00|13544.4|13540.4|13540|13536|13544.6|13540.6|13537.1|13533.1|212400
1607507400000|2020-12-09 09:50:00|13540.1|13536.1|13540.3|13536.3|13546.1|13542.1|13539.7|13535.7|299175
1607507700000|2020-12-09 09:55:00|13540.2|13536.2|13549.1|13545.1|13549.5|13545.5|13540.2|13536.2|363825
1607508000000|2020-12-09 10:00:00|13549.3|13544.9|13540.4|13535.9|13556.9|13552.4|13538.9|13533.9|560
1607508300000|2020-12-09 10:05:00|13540.9|13535.4|13541.4|13536.9|13542.9|13537.9|13538.9|13533.9|153
1607508600000|2020-12-09 10:10:00|13548|13530|13548.7|13530.7|13548.7|13530.7|13546.1|13528.1|8740974
1607508900000|2020-12-09 10:15:00|13548|13530|13548.7|13530.7|13549.3|13531.3|13544.8|13526.8|0
1607509200000|2020-12-09 10:20:00|13548|13530|13546.1|13528.1|13548.7|13530.7|13544.8|13526.8|0
1607509500000|2020-12-09 10:25:00|13545.5|13527.5|13545.5|13527.5|13546.7|13528.7|13545.5|13527.5|0
1607509800000|2020-12-09 10:30:00|13544.8|13526.8|13545.5|13527.5|13546.7|13528.7|13544.8|13526.8|0
1607510100000|2020-12-09 10:35:00|13544.8|13526.8|13542.9|13524.9|13544.8|13526.8|13542.3|13524.3|0
1607510400000|2020-12-09 10:40:00|13544.7|13534.7|13542.7|13532.7|13544.7|13535.9|13538.2|13528.2|3
1607510700000|2020-12-09 10:45:00|13542.4|13532.4|13540.4|13534.4|13542.4|13535.4|13534.4|13527.4|105
1607511000000|2020-12-09 10:50:00|13540.9|13534.9|13547.9|13543.4|13547.9|13543.4|13540.4|13534.9|183
1607511300000|2020-12-09 10:55:00|13547.4|13542.4|13550.4|13545.4|13550.4|13545.9|13547.4|13541.9|101
1607511600000|2020-12-09 11:00:00|13549.4|13544.9|13548.4|13543.4|13549.4|13544.9|13545.9|13539.9|55
1607511900000|2020-12-09 11:05:00|13547.9|13542.9|13545.9|13540.4|13548.4|13543.9|13545.4|13539.9|48
1607512200000|2020-12-09 11:10:00|13547.4|13540.9|13547.9|13543.4|13549.4|13543.9|13545.4|13539.4|37
1607512500000|2020-12-09 11:15:00|13547.4|13542.9|13546.9|13541.4|13548.9|13543.9|13545.4|13540.4|50
1607512800000|2020-12-09 11:20:00|13546.4|13540.9|13547.4|13542.4|13549.4|13543.9|13544.9|13540.4|31
1607513100000|2020-12-09 11:25:00|13547.9|13542.9|13545.9|13540.4|13548.9|13543.4|13544.9|13539.4|12
1607513400000|2020-12-09 11:30:00|13546.9|13540.9|13543.4|13537.9|13547.4|13541.9|13542.4|13536.9|18
1607513700000|2020-12-09 11:35:00|13542.4|13537.4|13536.4|13531.4|13542.4|13538.4|13536.4|13531.4|57
1607514000000|2020-12-09 11:40:00|13537.4|13531.9|13533.4|13527.9|13537.9|13532.4|13532.9|13527.4|51
1607514300000|2020-12-09 11:45:00|13533.9|13528.9|13535.4|13530.4|13535.9|13530.9|13533.4|13527.4|21
1607514600000|2020-12-09 11:50:00|13535.9|13529.9|13530.4|13524.9|13536.4|13530.9|13529.9|13524.9|39
1607514900000|2020-12-09 11:55:00|13529.9|13525.4|13532.4|13526.9|13532.4|13526.9|13529.4|13524.9|15
1607515200000|2020-12-09 12:00:00|13532.9|13527.4|13531.4|13525.9|13533.4|13528.4|13528.4|13522.9|26
1607515500000|2020-12-09 12:05:00|13530.4|13526.4|13528.9|13523.4|13531.4|13526.4|13528.4|13522.9|25
1607515800000|2020-12-09 12:10:00|13529.4|13523.9|13532.9|13527.9|13532.9|13527.9|13528.9|13523.9|13
1607516100000|2020-12-09 12:15:00|13533.4|13528.4|13535.9|13529.9|13535.9|13529.9|13532.9|13527.4|8
1607516400000|2020-12-09 12:20:00|13536.4|13530.4|13531.4|13526.4|13536.4|13530.9|13531.4|13526.4|14
1607516700000|2020-12-09 12:25:00|13531.9|13525.4|13528.4|13523.4|13531.9|13525.9|13527.9|13522.9|37
1607517000000|2020-12-09 12:30:00|13529.4|13523.9|13526.4|13520.9|13529.4|13524.4|13524.9|13519.9|94
1607517300000|2020-12-09 12:35:00|13526.9|13521.4|13520.9|13515.4|13527.4|13522.4|13519.9|13513.9|70
1607517600000|2020-12-09 12:40:00|13521.4|13515.9|13524.9|13518.9|13525.4|13520.4|13521.4|13515.9|27
1607517900000|2020-12-09 12:45:00|13523.4|13518.4|13525.4|13520.4|13525.4|13520.4|13522.4|13517.9|23
1607518200000|2020-12-09 12:50:00|13524.9|13519.9|13523.4|13518.4|13524.9|13519.9|13522.4|13516.4|14
1607518500000|2020-12-09 12:55:00|13523.9|13518.9|13527.9|13522.9|13528.9|13523.9|13523.9|13518.4|15
1607518800000|2020-12-09 13:00:00|13527.4|13521.9|13526.4|13520.9|13527.4|13521.9|13524.9|13519.9|6
1607519100000|2020-12-09 13:05:00|13525.9|13521.4|13528.9|13523.4|13529.9|13524.9|13525.9|13520.9|4
1607519400000|2020-12-09 13:10:00|13529.4|13523.9|13529.9|13524.4|13529.9|13524.9|13528.4|13523.4|1
1607519700000|2020-12-09 13:15:00|13530.9|13524.9|13529.9|13524.9|13531.9|13526.4|13528.9|13523.4|5
1607520000000|2020-12-09 13:20:00|13530.4|13524.4|13531.9|13526.9|13531.9|13526.9|13530.4|13524.4|11
1607520300000|2020-12-09 13:25:00|13531.4|13526.4|13532.4|13527.4|13532.9|13527.4|13530.9|13525.4|8
1607520600000|2020-12-09 13:30:00|13532.9|13527.9|13530.4|13524.4|13532.9|13527.9|13526.4|13520.9|23
1607520900000|2020-12-09 13:35:00|13529.4|13524.9|13531.4|13526.4|13531.4|13526.4|13528.9|13523.4|5
1607521200000|2020-12-09 13:40:00|13530.9|13525.4|13531.9|13527.4|13531.9|13527.4|13529.9|13524.4|9
1607521500000|2020-12-09 13:45:00|13531.4|13526.9|13533.9|13528.9|13534.4|13528.9|13530.9|13525.4|24
1607521800000|2020-12-09 13:50:00|13534.4|13530.4|13536.9|13532.4|13538.4|13533.9|13534.4|13530.4|69
1607522100000|2020-12-09 13:55:00|13536.4|13531.9|13534.4|13528.9|13536.9|13532.4|13532.4|13527.4|44
1607522400000|2020-12-09 14:00:00|13533.9|13528.4|13527.4|13522.4|13533.9|13528.9|13527.4|13522.4|24
1607522700000|2020-12-09 14:05:00|13525.9|13521.9|13525.4|13520.4|13527.4|13522.4|13523.4|13518.9|36
1607523000000|2020-12-09 14:10:00|13526.4|13519.9|13525.4|13519.9|13527.4|13521.9|13523.9|13518.9|15
1607523300000|2020-12-09 14:15:00|13524.9|13518.9|13517.9|13513.4|13525.4|13519.4|13517.9|13512.9|111
1607523600000|2020-12-09 14:20:00|13518.4|13513.9|13523.4|13517.9|13523.4|13517.9|13516.9|13512.4|95
1607523900000|2020-12-09 14:25:00|13523.9|13518.4|13528.9|13522.9|13528.9|13522.9|13523.4|13517.9|53
1607524200000|2020-12-09 14:30:00|13528.4|13523.4|13502.9|13497.9|13528.9|13523.4|13499.4|13493.9|356
1607524500000|2020-12-09 14:35:00|13502.4|13497.4|13506.9|13501.4|13509.9|13503.9|13492.9|13487.9|446
1607524800000|2020-12-09 14:40:00|13506.4|13500.9|13507.9|13502.9|13515.9|13510.4|13503.9|13498.9|261
1607525100000|2020-12-09 14:45:00|13507.4|13503.4|13500.4|13494.4|13507.9|13503.4|13496.4|13491.9|156
1607525400000|2020-12-09 14:50:00|13499.9|13494.9|13501.4|13495.4|13507.4|13502.4|13493.9|13488.4|228
1607525700000|2020-12-09 14:55:00|13500.9|13495.9|13502.4|13495.9|13508.9|13503.4|13500.4|13494.4|136
1607526000000|2020-12-09 15:00:00|13501.9|13496.4|13491.9|13486.9|13503.9|13498.4|13489.9|13484.9|84
1607526300000|2020-12-09 15:05:00|13493.9|13487.9|13499.4|13493.9|13501.4|13495.9|13492.9|13487.9|218
1607526600000|2020-12-09 15:10:00|13498.9|13494.4|13492.9|13485.9|13498.9|13494.4|13485.9|13479.9|220
1607526900000|2020-12-09 15:15:00|13492.4|13486.4|13506.9|13500.9|13509.4|13503.9|13491.9|13484.4|129
1607527200000|2020-12-09 15:20:00|13506.4|13499.9|13497.9|13492.4|13506.4|13499.9|13493.9|13488.4|116
1607527500000|2020-12-09 15:25:00|13498.4|13492.9|13503.4|13497.9|13505.9|13500.4|13498.4|13492.9|104
1607527800000|2020-12-09 15:30:00|13503.9|13498.4|13504.9|13498.9|13509.4|13503.9|13499.9|13494.9|108
1607528100000|2020-12-09 15:35:00|13504.4|13497.9|13493.9|13488.4|13504.9|13499.4|13488.9|13483.4|84
1607528400000|2020-12-09 15:40:00|13494.4|13487.9|13492.9|13486.9|13497.4|13491.4|13490.4|13485.4|30
1607528700000|2020-12-09 15:45:00|13492.4|13488.4|13499.4|13493.4|13500.4|13494.9|13491.4|13485.4|101
1607529000000|2020-12-09 15:50:00|13498.9|13492.4|13499.9|13495.4|13500.9|13495.4|13495.4|13489.9|87
1607529300000|2020-12-09 15:55:00|13500.4|13495.9|13492.4|13486.4|13501.4|13495.9|13487.9|13482.4|116
1607529600000|2020-12-09 16:00:00|13491.4|13485.9|13483.9|13477.9|13493.4|13488.4|13483.4|13477.9|163
1607529900000|2020-12-09 16:05:00|13483.4|13478.4|13487.4|13480.9|13492.4|13487.4|13478.9|13473.9|142
1607530200000|2020-12-09 16:10:00|13488.4|13481.4|13478.9|13473.4|13488.4|13483.4|13477.4|13472.4|98
1607530500000|2020-12-09 16:15:00|13478.4|13472.4|13481.9|13474.9|13484.9|13479.9|13477.9|13472.4|85
1607530800000|2020-12-09 16:20:00|13480.4|13476.4|13476.4|13470.9|13480.4|13476.4|13469.9|13464.4|208
1607531100000|2020-12-09 16:25:00|13475.9|13470.4|13483.9|13477.9|13484.4|13477.9|13473.9|13468.9|81
1607531400000|2020-12-09 16:30:00|13484.4|13477.4|13480.9|13475.9|13484.4|13479.4|13478.9|13473.4|76
1607531700000|2020-12-09 16:35:00|13480.4|13475.4|13482.4|13476.9|13486.4|13480.9|13477.4|13471.9|102
1607532000000|2020-12-09 16:40:00|13481.9|13475.9|13482.9|13476.9|13483.9|13478.9|13481.4|13475.9|10
1607532300000|2020-12-09 16:45:00|13482.4|13477.4|13473.9|13468.4|13484.4|13479.4|13472.4|13467.4|175
1607532600000|2020-12-09 16:50:00|13474.4|13468.9|13473.4|13466.9|13474.4|13468.9|13460.9|13454.9|261
1607532900000|2020-12-09 16:55:00|13474.9|13467.4|13480.4|13474.4|13481.4|13476.4|13470.9|13465.4|65
1607533200000|2020-12-09 17:00:00|13479.4|13473.9|13477.4|13471.9|13481.4|13473.9|13473.9|13468.4|47
1607533500000|2020-12-09 17:05:00|13477.9|13472.4|13481.9|13476.9|13484.4|13479.4|13474.4|13469.4|145
1607533800000|2020-12-09 17:10:00|13481.4|13477.4|13476.9|13471.4|13482.9|13477.4|13475.9|13470.9|52
1607534100000|2020-12-09 17:15:00|13477.4|13471.9|13470.9|13465.4|13478.9|13472.9|13468.4|13462.4|146
1607534400000|2020-12-09 17:20:00|13469.9|13464.9|13466.9|13461.4|13470.9|13465.9|13462.9|13457.9|97
1607534700000|2020-12-09 17:25:00|13466.4|13460.9|13469.9|13464.4|13471.4|13465.9|13465.9|13460.4|57
1607535000000|2020-12-09 17:30:00|13469.4|13463.9|13465.4|13459.4|13469.9|13463.9|13462.9|13457.4|120
1607535300000|2020-12-09 17:35:00|13464.9|13459.9|13458.4|13452.9|13466.4|13461.4|13458.4|13452.4|119
1607535600000|2020-12-09 17:40:00|13457.9|13452.4|13459.4|13453.9|13461.9|13456.9|13457.4|13451.9|121
1607535900000|2020-12-09 17:45:00|13458.4|13453.4|13451.4|13445.9|13458.4|13453.4|13448.4|13443.9|243
1607536200000|2020-12-09 17:50:00|13450.9|13445.4|13457.4|13451.9|13458.9|13453.4|13445.4|13439.9|142
1607536500000|2020-12-09 17:55:00|13457.9|13452.4|13457.9|13451.9|13461.4|13456.4|13455.4|13450.4|67
1607536800000|2020-12-09 18:00:00|13457.4|13451.4|13444.9|13440.4|13458.4|13453.4|13444.9|13439.4|67
1607537100000|2020-12-09 18:05:00|13445.4|13441.4|13458.9|13453.4|13459.9|13453.9|13445.4|13439.4|137
1607537400000|2020-12-09 18:10:00|13458.4|13452.9|13453.4|13446.9|13459.9|13454.4|13451.4|13445.9|69
1607537700000|2020-12-09 18:15:00|13452.9|13447.9|13457.9|13452.4|13462.4|13456.9|13450.9|13443.9|200
1607538000000|2020-12-09 18:20:00|13458.4|13451.9|13460.4|13454.4|13462.4|13456.9|13451.9|13446.4|65
1607538300000|2020-12-09 18:25:00|13459.9|13453.9|13445.4|13439.9|13459.9|13454.4|13440.4|13435.9|481
1607538600000|2020-12-09 18:30:00|13445.9|13439.4|13420.9|13415.9|13445.9|13439.9|13420.4|13415.9|429
1607538900000|2020-12-09 18:35:00|13421.4|13416.4|13428.9|13422.9|13428.9|13423.4|13418.9|13413.4|300
1607539200000|2020-12-09 18:40:00|13427.9|13422.4|13433.9|13427.4|13436.4|13430.4|13424.4|13417.9|127
1607539500000|2020-12-09 18:45:00|13432.9|13426.9|13432.9|13426.9|13437.4|13431.9|13430.4|13424.9|94
1607539800000|2020-12-09 18:50:00|13432.4|13427.4|13430.4|13422.9|13434.9|13429.4|13427.4|13419.9|31
1607540100000|2020-12-09 18:55:00|13429.4|13423.4|13397.4|13391.4|13429.4|13424.9|13395.9|13389.9|200
1607540400000|2020-12-09 19:00:00|13398.4|13391.9|13416.4|13410.4|13420.4|13414.9|13396.4|13390.9|170
1607540700000|2020-12-09 19:05:00|13417.4|13411.4|13422.4|13416.4|13424.4|13418.9|13413.9|13408.4|29
1607541000000|2020-12-09 19:10:00|13421.9|13415.9|13422.9|13417.4|13426.9|13420.4|13416.4|13410.9|122
1607541300000|2020-12-09 19:15:00|13421.9|13416.4|13426.4|13420.4|13426.4|13421.4|13417.4|13411.4|48
1607541600000|2020-12-09 19:20:00|13425.9|13420.9|13429.9|13424.9|13430.9|13425.9|13422.9|13417.4|13
1607541900000|2020-12-09 19:25:00|13429.4|13424.4|13441.9|13435.9|13442.4|13437.4|13425.9|13420.4|89
1607542200000|2020-12-09 19:30:00|13441.4|13435.4|13429.4|13419.4|13441.9|13435.4|13425.4|13419.4|41
1607542500000|2020-12-09 19:35:00|13429.7|13419.7|13430.9|13424.4|13436.4|13428.4|13425.4|13419.4|20
1607542800000|2020-12-09 19:40:00|13431.4|13425.4|13422.4|13415.9|13436.4|13429.9|13421.9|13415.9|22
1607543100000|2020-12-09 19:45:00|13420.9|13416.4|13421.4|13414.4|13426.4|13417.9|13417.9|13411.9|132
1607543400000|2020-12-09 19:50:00|13422.4|13415.4|13412.4|13406.4|13424.9|13418.4|13412.4|13406.4|52
1607543700000|2020-12-09 19:55:00|13410.9|13402.9|13406.4|13399.4|13420.4|13414.4|13404.4|13398.9|174
1607544000000|2020-12-09 20:00:00|13405.9|13400.4|13414.4|13408.4|13415.9|13409.4|13405.9|13399.9|28
1607544300000|2020-12-09 20:05:00|13415.4|13408.9|13429.4|13423.4|13429.4|13423.9|13414.4|13407.9|11
1607544600000|2020-12-09 20:10:00|13430.4|13423.9|13423.9|13417.4|13431.4|13426.4|13423.4|13417.4|27
1607544900000|2020-12-09 20:15:00|13424.4|13417.9|13419.4|13412.9|13427.4|13421.4|13417.9|13412.4|14
1607545200000|2020-12-09 20:20:00|13418.9|13413.4|13414.9|13408.4|13426.4|13420.9|13413.4|13407.9|23
1607545500000|2020-12-09 20:25:00|13415.4|13408.9|13407.4|13401.4|13415.4|13408.9|13405.4|13399.9|68
1607545800000|2020-12-09 20:30:00|13406.9|13401.9|13420.4|13413.9|13421.4|13414.4|13406.9|13401.4|24
1607546100000|2020-12-09 20:35:00|13419.9|13412.9|13426.4|13419.9|13426.9|13420.4|13412.4|13405.4|18
1607546400000|2020-12-09 20:40:00|13426.9|13420.4|13440.7|13430.7|13440.7|13430.7|13426.9|13420.4|7
1607546700000|2020-12-09 20:45:00|13440.9|13430.9|13448.4|13442.4|13452.4|13442.4|13440.9|13430.9|54
1607547000000|2020-12-09 20:50:00|13450.9|13443.4|13449.9|13442.9|13452.9|13444.9|13447.4|13442.4|97
1607547300000|2020-12-09 20:55:00|13452.4|13443.4|13459.4|13452.9|13461.9|13455.4|13450.9|13442.9|103
1607547600000|2020-12-09 21:00:00|13461.9|13454.9|13460.9|13452.9|13461.9|13454.9|13457.4|13452.9|42
1607547900000|2020-12-09 21:05:00|13458.9|13450.9|13457.9|13447.9|13458.9|13450.9|13456.9|13447.9|7
1607548200000|2020-12-09 21:10:00|13455.9|13447.4|13453.7|13435.7|13460.4|13452.9|13448.9|13435.7|8777702
1607548500000|2020-12-09 21:15:00|13453.8|13435.8|13452.5|13434.5|13454.2|13436.2|13451.2|13433.2|0
1607548800000|2020-12-09 21:20:00|13452.4|13434.4|13452.8|13434.8|13453.3|13435.3|13451.6|13433.6|0
1607549100000|2020-12-09 21:25:00|13452.5|13434.5|13451.2|13433.2|13453|13435|13450.9|13432.9|0
1607549400000|2020-12-09 21:30:00|13451.5|13433.5|13454.4|13436.4|13455.1|13437.1|13451.2|13433.2|0
1607549700000|2020-12-09 21:35:00|13453.8|13435.8|13452.5|13434.5|13454.4|13436.4|13451.2|13433.2|0
1607550000000|2020-12-09 21:40:00|13453.1|13435.1|13452.5|13434.5|13453.1|13435.1|13451.8|13433.8|0
1607550300000|2020-12-09 21:45:00|13451.8|13433.8|13450.9|13432.9|13453.1|13435.1|13449.6|13431.6|0
1607550600000|2020-12-09 21:50:00|13451.5|13433.5|13457.9|13439.9|13459.2|13441.2|13451.5|13433.5|0
1607550900000|2020-12-09 21:55:00|13459.2|13441.2|13458|13440|13459.9|13441.9|13457.3|13439.3|0
1607551200000|2020-12-09 22:00:00|13458.1|13440.1|13457.8|13439.8|13458.7|13440.7|13456.7|13438.7|0
1607551500000|2020-12-09 22:05:00|13458.7|13440.7|13456.7|13438.7|13458.7|13440.7|13456.7|13438.7|0
1607551800000|2020-12-09 22:10:00|13456.9|13438.9|13455.7|13437.7|13456.9|13438.9|13455.7|13437.7|0
1607552100000|2020-12-09 22:15:00|13455.5|13437.5|13456.2|13438.2|13456.7|13438.7|13455.5|13437.5|0
1607552400000|2020-12-09 22:20:00|13455.7|13437.7|13456.2|13438.2|13456.4|13438.4|13455.7|13437.7|0
1607552700000|2020-12-09 22:25:00|13457|13439|13458.3|13440.3|13458.3|13440.3|13455.7|13437.7|0
1607553000000|2020-12-09 22:30:00|13458.5|13440.5|13456.5|13438.5|13458.5|13440.5|13455|13437|0
1607553300000|2020-12-09 22:35:00|13456.6|13438.6|13455.9|13437.9|13456.8|13438.8|13454.5|13436.5|0
1607553600000|2020-12-09 22:40:00|13456|13438|13455.9|13437.9|13456|13438|13454.1|13436.1|0
1607553900000|2020-12-09 22:45:00|13456|13438|13456.7|13438.7|13457.1|13439.1|13455.9|13437.9|0
1607554200000|2020-12-09 22:50:00|13457.3|13439.3|13457.1|13439.1|13458.2|13440.2|13456.8|13438.8|0
1607554500000|2020-12-09 22:55:00|13457.3|13439.3|13455.9|13437.9|13458.7|13440.7|13455.5|13437.5|0
1607554800000|2020-12-09 23:00:00|13457.9|13439.9|13463.8|13445.8|13463.8|13445.8|13454.7|13436.7|0
1607555100000|2020-12-09 23:05:00|13464.1|13446.1|13466.4|13448.4|13466.4|13448.4|13462.5|13444.5|0
1607555400000|2020-12-09 23:10:00|13466|13448|13468.4|13450.4|13471.6|13453.6|13464.5|13446.5|0
1607555700000|2020-12-09 23:15:00|13467.7|13449.7|13468|13450|13470.3|13452.3|13467.1|13449.1|0
1607556000000|2020-12-09 23:20:00|13467.7|13449.7|13470.6|13452.6|13470.9|13452.9|13467.1|13449.1|0
1607556300000|2020-12-09 23:25:00|13469.9|13451.9|13472.5|13454.5|13473.8|13455.8|13469.9|13451.9|0
1607556600000|2020-12-09 23:30:00|13473.2|13455.2|13472.5|13454.5|13473.2|13455.2|13471.2|13453.2|0
1607556900000|2020-12-09 23:35:00|13473.8|13455.8|13477.8|13459.8|13477.8|13459.8|13471.8|13453.8|0
1607557200000|2020-12-09 23:40:00|13478.5|13460.5|13475.9|13457.9|13478.5|13460.5|13475.3|13457.3|0
1607557500000|2020-12-09 23:45:00|13475.3|13457.3|13469|13451|13475.3|13457.3|13469|13451|0
1607557800000|2020-12-09 23:50:00|13469.7|13451.7|13470.3|13452.3|13471.6|13453.6|13469|13451|0
1607558100000|2020-12-09 23:55:00|13470.9|13452.9|13470.3|13452.3|13470.9|13452.9|13468.7|13450.7|0
1607558400000|2020-12-10 00:00:00|13470.9|13452.9|13470.9|13452.9|13472.2|13454.2|13469.7|13451.7|0
1607558700000|2020-12-10 00:05:00|13470.3|13452.3|13467.8|13449.8|13470.9|13452.9|13464.3|13446.3|0
1607559000000|2020-12-10 00:10:00|13467.5|13449.5|13472.3|13454.3|13473|13455|13467.2|13449.2|0
1607559300000|2020-12-10 00:15:00|13471.7|13453.7|13470|13452|13473|13455|13465.2|13447.2|0
1607559600000|2020-12-10 00:20:00|13470.6|13452.6|13471.9|13453.9|13472.6|13454.6|13470|13452|0
1607559900000|2020-12-10 00:25:00|13471.3|13453.3|13471.9|13453.9|13471.9|13453.9|13470|13452|0
1607560200000|2020-12-10 00:30:00|13472.6|13454.6|13472.9|13454.9|13473.2|13455.2|13470.6|13452.6|0
1607560500000|2020-12-10 00:35:00|13473.2|13455.2|13475.1|13457.1|13475.1|13457.1|13470|13452|0
1607560800000|2020-12-10 00:40:00|13475.8|13457.8|13478.4|13460.4|13479|13461|13474.5|13456.5|0
1607561100000|2020-12-10 00:45:00|13477.1|13459.1|13470.6|13452.6|13479|13461|13470.6|13452.6|0
1607561400000|2020-12-10 00:50:00|13470|13452|13468.1|13450.1|13470.6|13452.6|13468.1|13450.1|0
1607561700000|2020-12-10 00:55:00|13468.7|13450.7|13435.1|13417.1|13469.4|13451.4|13435.1|13417.1|0
1607562000000|2020-12-10 01:00:00|13438|13428|13456.2|13446.2|13456.5|13446.5|13432.7|13425.2|124
1607562300000|2020-12-10 01:05:00|13460.5|13450.5|13452.7|13444.7|13460.7|13450.7|13444.7|13437.2|80
1607562600000|2020-12-10 01:10:00|13452.2|13444.2|13451.2|13443.7|13453.7|13448.7|13449.7|13443.7|65
1607562900000|2020-12-10 01:15:00|13450.7|13440.7|13449.2|13442.7|13456.7|13451.2|13445.2|13440.7|105
1607563200000|2020-12-10 01:20:00|13448.7|13443.2|13452.2|13446.2|13453.7|13448.7|13448.2|13441.7|117
1607563500000|2020-12-10 01:25:00|13451.7|13446.7|13450.2|13443.2|13455.7|13449.7|13444.7|13437.2|187
1607563800000|2020-12-10 01:30:00|13449.2|13444.2|13465.7|13459.2|13467.2|13461.2|13442.7|13436.7|232
1607564100000|2020-12-10 01:35:00|13465.2|13458.2|13453.2|13447.2|13466.7|13461.2|13447.2|13441.7|163
1607564400000|2020-12-10 01:40:00|13454.2|13448.7|13461.7|13456.2|13463.7|13458.2|13454.2|13448.2|124
1607564700000|2020-12-10 01:45:00|13461.2|13455.7|13461.2|13455.7|13463.7|13458.2|13455.2|13450.2|122
1607565000000|2020-12-10 01:50:00|13460.7|13453.7|13458.7|13452.7|13461.2|13455.7|13455.2|13446.7|68
1607565300000|2020-12-10 01:55:00|13459.2|13453.2|13464.7|13460.2|13464.7|13460.2|13458.2|13452.7|92
1607565600000|2020-12-10 02:00:00|13465.7|13460.7|13478.7|13473.2|13480.2|13475.7|13465.2|13460.2|227
1607565900000|2020-12-10 02:05:00|13478.2|13472.7|13474.2|13469.2|13478.2|13472.7|13472.2|13465.7|97
1607566200000|2020-12-10 02:10:00|13475.7|13469.7|13475.7|13471.2|13480.2|13474.7|13474.2|13468.7|73
1607566500000|2020-12-10 02:15:00|13476.7|13471.7|13475.7|13470.2|13481.7|13477.2|13474.7|13469.2|143
1607566800000|2020-12-10 02:20:00|13474.7|13469.7|13480.2|13474.2|13481.7|13476.2|13468.2|13462.7|112
1607567100000|2020-12-10 02:25:00|13479.7|13473.7|13481.2|13476.2|13481.7|13476.2|13476.2|13471.2|64
1607567400000|2020-12-10 02:30:00|13481.7|13476.7|13479.2|13472.2|13482.7|13477.2|13475.7|13470.7|146
1607567700000|2020-12-10 02:35:00|13478.7|13475.2|13481.2|13475.7|13483.7|13478.7|13478.7|13473.7|221
1607568000000|2020-12-10 02:40:00|13482.2|13476.2|13479.7|13473.2|13483.7|13478.2|13477.7|13472.7|259
1607568300000|2020-12-10 02:45:00|13479.2|13474.2|13480.7|13475.7|13482.2|13477.2|13473.2|13468.2|169
1607568600000|2020-12-10 02:50:00|13480.2|13476.2|13481.7|13476.2|13484.7|13479.7|13479.7|13475.2|87
1607568900000|2020-12-10 02:55:00|13481.2|13476.7|13481.7|13476.7|13486.7|13481.7|13480.7|13476.2|167
1607569200000|2020-12-10 03:00:00|13482.7|13477.2|13487.2|13481.7|13487.7|13482.7|13482.7|13477.2|182
1607569500000|2020-12-10 03:05:00|13487.7|13482.2|13482.2|13477.2|13488.7|13483.2|13480.2|13475.2|212
1607569800000|2020-12-10 03:10:00|13482.7|13477.7|13483.7|13478.2|13486.7|13481.7|13481.7|13476.7|110
1607570100000|2020-12-10 03:15:00|13483.2|13477.7|13475.7|13470.2|13483.7|13478.7|13471.7|13466.7|256
1607570400000|2020-12-10 03:20:00|13477.2|13469.2|13483.2|13478.2|13483.7|13478.2|13476.7|13469.2|83
1607570700000|2020-12-10 03:25:00|13482.7|13478.7|13479.2|13473.7|13484.2|13479.2|13475.7|13471.2|176
1607571000000|2020-12-10 03:30:00|13480.2|13474.2|13479.7|13475.2|13484.2|13479.7|13477.7|13472.7|207
1607571300000|2020-12-10 03:35:00|13479.2|13474.7|13479.7|13474.7|13483.2|13477.2|13476.2|13470.7|209
1607571600000|2020-12-10 03:40:00|13479.2|13474.2|13480.2|13474.2|13480.7|13476.2|13477.7|13472.7|195
1607571900000|2020-12-10 03:45:00|13488.2|13482.7|13492|13488|13494.7|13489.7|13479.2|13475.2|511453
1607572200000|2020-12-10 03:50:00|13491.3|13487.3|13477.9|13473.9|13492.9|13488.9|13477.9|13473.9|248550
1607572500000|2020-12-10 03:55:00|13478.6|13474.6|13462|13458|13481.7|13477.7|13462|13458|240300
1607572800000|2020-12-10 04:00:00|13461.9|13457.9|13455.6|13451.6|13461.9|13457.9|13452|13448|292650
1607573100000|2020-12-10 04:05:00|13455.5|13451.5|13440.5|13436.5|13459.4|13455.4|13440.5|13436.5|204750
1607573400000|2020-12-10 04:10:00|13440.6|13436.6|13439.8|13435.8|13446.3|13442.3|13428.5|13424.5|291075
1607573700000|2020-12-10 04:15:00|13439.1|13435.1|13427.6|13423.6|13439.2|13435.2|13424|13420|261450
1607574000000|2020-12-10 04:20:00|13427.3|13423.3|13432.6|13428.6|13437.1|13433.1|13423.9|13419.9|165750
1607574300000|2020-12-10 04:25:00|13433.1|13429.1|13445|13441|13446.3|13442.3|13424.3|13420.3|175725
1607574600000|2020-12-10 04:30:00|13443.5|13439.5|13427|13423|13444.3|13440.3|13427|13423|94050
1607574900000|2020-12-10 04:35:00|13426.9|13422.9|13425.2|13421.2|13427.8|13423.8|13415.1|13411.1|195600
1607575200000|2020-12-10 04:40:00|13424.9|13420.9|13427.7|13423.7|13430.9|13426.9|13422.1|13418.1|108075
1607575500000|2020-12-10 04:45:00|13426.8|13422.8|13440.6|13436.6|13442.2|13438.2|13419.2|13415.2|119175
1607575800000|2020-12-10 04:50:00|13440.5|13436.5|13439.9|13435.9|13446.5|13442.5|13435.9|13431.9|111375
1607576100000|2020-12-10 04:55:00|13439.8|13435.8|13430.2|13426.2|13441.2|13437.2|13426.6|13422.6|79725
1607576400000|2020-12-10 05:00:00|13429.6|13425.6|13426.4|13422.4|13430.8|13426.8|13425.2|13421.2|52125
1607576700000|2020-12-10 05:05:00|13427.4|13423.4|13435.2|13431.2|13438.5|13434.5|13427|13423|68175
1607577000000|2020-12-10 05:10:00|13435.3|13431.3|13443.9|13439.9|13445.9|13441.9|13429.7|13425.7|98850
1607577300000|2020-12-10 05:15:00|13442.5|13438.5|13446.8|13442.8|13449.2|13445.2|13438.1|13434.1|93975
1607577600000|2020-12-10 05:20:00|13446.2|13442.2|13442.1|13438.1|13447.2|13443.2|13436.3|13432.3|56175
1607577900000|2020-12-10 05:25:00|13442.7|13438.7|13447.8|13443.8|13451.6|13447.6|13440.4|13436.4|79350
1607578200000|2020-12-10 05:30:00|13448.1|13444.1|13460.8|13456.8|13462.4|13458.4|13446.6|13442.6|132600
1607578500000|2020-12-10 05:35:00|13461.2|13457.2|13455.2|13451.2|13463.2|13459.2|13453|13449|78675
1607578800000|2020-12-10 05:40:00|13454.4|13450.4|13456.7|13452.7|13457.6|13453.6|13447.1|13443.1|61125
1607579100000|2020-12-10 05:45:00|13456.9|13452.9|13442.9|13438.9|13457.4|13453.4|13440.9|13436.9|68025
1607579400000|2020-12-10 05:50:00|13442.7|13438.7|13438.1|13434.1|13442.7|13438.7|13436.3|13432.3|52425
1607579700000|2020-12-10 05:55:00|13437.7|13433.7|13434|13430|13439.4|13435.4|13432.2|13428.2|86100
1607580000000|2020-12-10 06:00:00|13432.7|13428.7|13431.4|13427.4|13436.2|13432.2|13429.2|13425.2|49350
1607580300000|2020-12-10 06:05:00|13430.6|13426.6|13434.9|13430.9|13438.4|13434.4|13429.5|13425.5|33300
1607580600000|2020-12-10 06:10:00|13435.1|13431.1|13426.7|13422.7|13435.1|13431.1|13419|13415|103125
1607580900000|2020-12-10 06:15:00|13426.4|13422.4|13429|13425|13430.9|13426.9|13420.3|13416.3|66375
1607581200000|2020-12-10 06:20:00|13429.1|13425.1|13422.1|13418.1|13432.1|13428.1|13416.5|13412.5|77100
1607581500000|2020-12-10 06:25:00|13421.9|13417.9|13425|13421|13425.2|13421.2|13409.2|13405.2|304275
1607581800000|2020-12-10 06:30:00|13425.3|13421.3|13427.9|13423.9|13429.4|13425.4|13420.1|13416.1|96375
1607582100000|2020-12-10 06:35:00|13428.3|13424.3|13427.5|13423.5|13435.4|13431.4|13426.2|13422.2|61650
1607582400000|2020-12-10 06:40:00|13427.2|13423.2|13417|13413|13429.5|13425.5|13417|13413|56400
1607582700000|2020-12-10 06:45:00|13417.3|13413.3|13417.7|13413.7|13420.8|13416.8|13413.7|13409.7|55125
1607583000000|2020-12-10 06:50:00|13417.5|13413.5|13422.9|13418.9|13425.1|13421.1|13413.9|13409.9|39375
1607583300000|2020-12-10 06:55:00|13423|13419|13425.2|13421.2|13431.1|13427.1|13420|13416|53325
1607583600000|2020-12-10 07:00:00|13425.7|13421.7|13421.2|13417.2|13425.9|13421.9|13413.2|13409.2|63375
1607583900000|2020-12-10 07:05:00|13421.1|13417.1|13428.4|13424.4|13430.8|13426.8|13421.1|13417.1|60225
1607584200000|2020-12-10 07:10:00|13428.2|13424.2|13428.1|13424.1|13430.2|13426.2|13425.6|13421.6|26625
1607584500000|2020-12-10 07:15:00|13428.9|13424.9|13438.2|13434.2|13441.1|13437.1|13421.6|13417.6|90525
1607584800000|2020-12-10 07:20:00|13438.3|13434.3|13437|13433|13440.2|13436.2|13430.7|13426.7|67650
1607585100000|2020-12-10 07:25:00|13437.2|13433.2|13434.3|13430.3|13440.2|13436.2|13429.7|13425.7|38400
1607585400000|2020-12-10 07:30:00|13435.1|13431.1|13443.2|13439.2|13446.5|13442.5|13433.8|13429.8|98700
1607585700000|2020-12-10 07:35:00|13443.4|13439.4|13431|13427|13444.9|13440.9|13429.3|13425.3|60525
1607586000000|2020-12-10 07:40:00|13431.2|13427.2|13438.5|13434.5|13441.5|13437.5|13431.2|13427.2|47700
1607586300000|2020-12-10 07:45:00|13438.6|13434.6|13437.6|13433.6|13444.8|13440.8|13435.8|13431.8|38025
1607586600000|2020-12-10 07:50:00|13437.5|13433.5|13451.3|13447.3|13451.3|13447.3|13436.3|13432.3|72600
1607586900000|2020-12-10 07:55:00|13450.8|13446.8|13449.3|13445.3|13450.8|13446.8|13442.6|13438.6|71325
1607587200000|2020-12-10 08:00:00|13449.4|13445.4|13414.9|13410.9|13450|13446|13414.9|13410.9|181050
1607587500000|2020-12-10 08:05:00|13414.6|13410.6|13417.4|13413.4|13422.4|13418.4|13409.2|13405.2|166200
1607587800000|2020-12-10 08:10:00|13416.3|13412.3|13424.4|13420.4|13426.6|13422.6|13410.5|13406.5|81750
1607588100000|2020-12-10 08:15:00|13424.3|13420.3|13417.6|13413.6|13429.5|13425.5|13416.4|13412.4|47850
1607588400000|2020-12-10 08:20:00|13417.8|13413.8|13427.8|13423.8|13430.5|13426.5|13416.9|13412.9|47850
1607588700000|2020-12-10 08:25:00|13428.4|13424.4|13425.9|13421.9|13429.2|13425.2|13418.5|13414.5|50550
1607589000000|2020-12-10 08:30:00|13427.1|13423.1|13443.5|13439.5|13443.5|13439.5|13427.1|13423.1|67800
1607589300000|2020-12-10 08:35:00|13442.8|13438.8|13427.4|13423.4|13443|13439|13426.5|13422.5|80400
1607589600000|2020-12-10 08:40:00|13427.7|13423.7|13420.4|13416.4|13427.7|13423.7|13416.5|13412.5|54075
1607589900000|2020-12-10 08:45:00|13420|13416|13427.6|13423.6|13427.8|13423.8|13415.3|13411.3|61500
1607590200000|2020-12-10 08:50:00|13427.8|13423.8|13435.6|13431.6|13436.3|13432.3|13427.4|13423.4|56700
1607590500000|2020-12-10 08:55:00|13435.3|13431.3|13454.5|13450.5|13455|13451|13434.1|13430.1|225450
1607590800000|2020-12-10 09:00:00|13454.4|13450.4|13460|13456|13466.7|13462.7|13450|13446|218250
1607591100000|2020-12-10 09:05:00|13460.2|13456.2|13481.8|13477.8|13484.3|13480.3|13459.1|13455.1|233775
1607591400000|2020-12-10 09:10:00|13483.1|13479.1|13491.6|13487.6|13497.1|13493.1|13483.1|13479.1|268125
1607591700000|2020-12-10 09:15:00|13491.7|13487.7|13510.8|13506.8|13512.7|13508.7|13486.4|13482.4|213450
1607592000000|2020-12-10 09:20:00|13511.1|13507.1|13500|13496|13516.7|13512.7|13496.5|13492.5|195975
1607592300000|2020-12-10 09:25:00|13500.2|13496.2|13499.8|13495.8|13502.5|13498.5|13490.2|13486.2|112950
1607592600000|2020-12-10 09:30:00|13499.6|13495.6|13496.8|13492.8|13506.7|13502.7|13495|13491|131850
1607592900000|2020-12-10 09:35:00|13497.2|13493.2|13493.3|13489.3|13501.8|13497.8|13492.1|13488.1|132900
1607593200000|2020-12-10 09:40:00|13492.7|13488.7|13492.1|13488.1|13494.6|13490.6|13490.3|13486.3|144600
1607593500000|2020-12-10 09:45:00|13491.8|13487.8|13504.2|13500.2|13504.6|13500.6|13491.8|13487.8|159750
1607593800000|2020-12-10 09:50:00|13503.6|13499.6|13498.7|13494.7|13503.6|13499.6|13498.3|13494.3|161775
1607594100000|2020-12-10 09:55:00|13498.2|13494.2|13496.7|13492.7|13500|13496|13495.8|13491.8|166500
1607594400000|2020-12-10 10:00:00|13498.7|13490.8|13505.7|13500.7|13506.2|13500.7|13498.7|13490.8|110
1607594700000|2020-12-10 10:05:00|13505.2|13500.2|13497.7|13492.7|13505.2|13500.2|13496.7|13492.2|73
1607595000000|2020-12-10 10:10:00|13503.6|13485.6|13505.5|13487.5|13507.4|13489.4|13503.6|13485.6|8973259
1607595300000|2020-12-10 10:15:00|13505.8|13487.8|13502.1|13484.1|13506|13488|13501.5|13483.5|0
1607595600000|2020-12-10 10:20:00|13501.8|13483.8|13504.1|13486.1|13504.7|13486.7|13501.8|13483.8|0
1607595900000|2020-12-10 10:25:00|13504.7|13486.7|13508.2|13490.2|13508.6|13490.6|13503.4|13485.4|0
1607596200000|2020-12-10 10:30:00|13507.9|13489.9|13506.6|13488.6|13509.2|13491.2|13506.6|13488.6|0
1607596500000|2020-12-10 10:35:00|13506|13488|13508.6|13490.6|13509.2|13491.2|13506|13488|0
1607596800000|2020-12-10 10:40:00|13506.2|13496.2|13498.2|13490.7|13506.2|13496.2|13490.7|13484.7|59
1607597100000|2020-12-10 10:45:00|13499.7|13491.2|13495.7|13489.7|13499.7|13491.7|13495.2|13489.7|18
1607597400000|2020-12-10 10:50:00|13495.2|13490.2|13491.7|13486.7|13496.7|13490.7|13491.7|13486.7|12
1607597700000|2020-12-10 10:55:00|13484.7|13480.2|13478.7|13472.7|13485.7|13480.2|13475.7|13470.7|145
1607598000000|2020-12-10 11:00:00|13478.2|13473.2|13485.7|13480.7|13485.7|13480.7|13478.2|13473.2|32
1607598300000|2020-12-10 11:05:00|13487.2|13481.7|13480.7|13475.7|13487.2|13481.7|13480.7|13475.7|120
1607598600000|2020-12-10 11:10:00|13481.2|13476.2|13479.7|13474.2|13485.2|13479.2|13479.2|13474.2|36
1607598900000|2020-12-10 11:15:00|13479.2|13473.7|13475.7|13470.2|13481.2|13476.2|13473.2|13468.2|61
1607599200000|2020-12-10 11:20:00|13476.7|13470.7|13482.2|13476.7|13482.2|13477.2|13476.7|13470.7|47
1607599500000|2020-12-10 11:25:00|13482.7|13477.2|13478.7|13473.7|13483.2|13478.2|13476.2|13471.2|33
1607599800000|2020-12-10 11:30:00|13479.2|13474.2|13479.7|13474.2|13481.2|13476.2|13478.2|13473.7|12
1607600100000|2020-12-10 11:35:00|13480.7|13475.2|13477.2|13472.2|13481.2|13476.2|13476.2|13471.2|20
1607600400000|2020-12-10 11:40:00|13477.7|13472.7|13477.2|13472.2|13478.7|13473.2|13476.7|13471.7|12
1607600700000|2020-12-10 11:45:00|13476.7|13472.7|13474.7|13470.2|13481.2|13475.7|13474.7|13469.7|31
1607601000000|2020-12-10 11:50:00|13475.7|13469.7|13478.2|13473.2|13479.2|13473.7|13473.2|13467.7|18
1607601300000|2020-12-10 11:55:00|13479.2|13472.2|13478.2|13473.2|13481.2|13476.2|13478.2|13472.2|56
1607601600000|2020-12-10 12:00:00|13479.2|13473.7|13477.2|13472.2|13482.2|13476.2|13475.7|13469.7|52
1607601900000|2020-12-10 12:05:00|13475.7|13471.2|13476.2|13471.2|13478.7|13473.2|13473.2|13467.7|87
1607602200000|2020-12-10 12:10:00|13477.7|13471.7|13470.2|13465.2|13477.7|13472.2|13468.7|13463.7|135
1607602500000|2020-12-10 12:15:00|13469.7|13465.7|13467.2|13461.7|13472.7|13467.2|13467.2|13461.7|34
1607602800000|2020-12-10 12:20:00|13467.7|13462.2|13459.7|13454.7|13467.7|13462.7|13458.2|13453.2|83
1607603100000|2020-12-10 12:25:00|13460.7|13455.2|13456.7|13451.2|13460.7|13455.2|13455.7|13449.7|65
1607603400000|2020-12-10 12:30:00|13456.2|13451.7|13451.7|13446.2|13459.2|13454.2|13451.7|13446.2|113
1607603700000|2020-12-10 12:35:00|13451.2|13445.2|13458.7|13452.7|13459.7|13453.7|13449.2|13443.2|111
1607604000000|2020-12-10 12:40:00|13459.2|13453.2|13458.5|13448.5|13459.7|13455.2|13451.7|13446.7|92
1607604300000|2020-12-10 12:45:00|13458.7|13448.7|13469.2|13462.2|13472.7|13464.2|13458.7|13448.7|152
1607604600000|2020-12-10 12:50:00|13470.2|13462.7|13481.2|13475.7|13482.2|13475.7|13470.2|13461.2|156
1607604900000|2020-12-10 12:55:00|13480.7|13475.2|13489.7|13484.2|13490.2|13485.2|13479.2|13473.2|238
1607605200000|2020-12-10 13:00:00|13489.2|13483.7|13497.2|13491.2|13497.2|13491.7|13486.7|13481.7|249
1607605500000|2020-12-10 13:05:00|13497.7|13491.7|13496.2|13491.7|13500.2|13494.7|13495.2|13489.2|51
1607605800000|2020-12-10 13:10:00|13495.7|13490.7|13496.7|13491.2|13501.2|13495.7|13493.7|13488.7|91
1607606100000|2020-12-10 13:15:00|13496.2|13490.2|13485.7|13480.2|13497.2|13491.2|13485.7|13480.2|185
1607606400000|2020-12-10 13:20:00|13485.2|13480.7|13491.2|13485.7|13492.2|13487.2|13482.7|13477.7|113
1607606700000|2020-12-10 13:25:00|13491.7|13485.2|13491.7|13486.2|13493.7|13488.2|13487.2|13482.7|56
1607607000000|2020-12-10 13:30:00|13492.7|13486.7|13482.2|13476.2|13494.7|13489.7|13481.7|13476.2|113
1607607300000|2020-12-10 13:35:00|13481.7|13475.7|13486.2|13480.2|13488.2|13482.7|13479.7|13474.7|66
1607607600000|2020-12-10 13:40:00|13485.7|13480.7|13477.7|13472.2|13489.7|13484.2|13475.7|13469.7|152
1607607900000|2020-12-10 13:45:00|13476.7|13471.7|13481.2|13475.7|13481.2|13475.7|13470.7|13465.7|106
1607608200000|2020-12-10 13:50:00|13480.7|13475.2|13463.2|13457.2|13482.7|13477.2|13461.2|13456.2|147
1607608500000|2020-12-10 13:55:00|13464.2|13457.7|13451.2|13445.2|13465.2|13459.2|13444.2|13438.7|194
1607608800000|2020-12-10 14:00:00|13449.2|13444.7|13444.7|13438.7|13459.2|13453.7|13441.7|13436.2|162
1607609100000|2020-12-10 14:05:00|13443.7|13439.2|13440.2|13434.7|13451.7|13445.7|13437.7|13432.2|221
1607609400000|2020-12-10 14:10:00|13439.7|13433.7|13428.7|13423.2|13439.7|13433.7|13428.2|13423.2|198
1607609700000|2020-12-10 14:15:00|13430.2|13423.7|13423.7|13418.7|13430.7|13425.2|13422.2|13416.7|350
1607610000000|2020-12-10 14:20:00|13423.2|13418.2|13421.7|13416.7|13425.7|13420.7|13420.7|13415.2|127
1607610300000|2020-12-10 14:25:00|13422.2|13417.2|13416.7|13411.7|13424.2|13418.7|13416.7|13411.7|229
1607610600000|2020-12-10 14:30:00|13416.2|13410.7|13433.7|13427.2|13455.2|13449.7|13408.2|13403.2|598
1607610900000|2020-12-10 14:35:00|13433.2|13426.7|13452.7|13447.7|13455.7|13450.2|13429.2|13423.2|622
1607611200000|2020-12-10 14:40:00|13452.2|13446.7|13451.7|13445.7|13463.7|13457.7|13449.7|13443.7|157
1607611500000|2020-12-10 14:45:00|13452.7|13446.2|13476.2|13471.7|13476.7|13471.7|13452.7|13446.2|364
1607611800000|2020-12-10 14:50:00|13476.7|13472.2|13488.7|13483.7|13491.7|13486.2|13476.7|13470.7|390
1607612100000|2020-12-10 14:55:00|13490.2|13484.2|13496.2|13491.2|13500.7|13496.2|13488.7|13483.2|267
1607612400000|2020-12-10 15:00:00|13497.2|13492.2|13497.7|13492.2|13502.2|13496.7|13494.7|13489.2|205
1607612700000|2020-12-10 15:05:00|13498.2|13492.7|13503.2|13497.2|13506.7|13502.2|13497.2|13491.2|114
1607613000000|2020-12-10 15:10:00|13504.2|13498.2|13498.2|13491.7|13506.7|13501.2|13498.2|13491.7|89
1607613300000|2020-12-10 15:15:00|13498.7|13492.2|13502.7|13497.2|13505.2|13499.7|13495.2|13490.2|87
1607613600000|2020-12-10 15:20:00|13503.2|13497.7|13501.7|13495.2|13506.7|13501.7|13498.7|13493.7|108
1607613900000|2020-12-10 15:25:00|13502.2|13495.7|13506.7|13501.2|13508.2|13502.7|13500.7|13495.2|287
1607614200000|2020-12-10 15:30:00|13506.2|13500.7|13500.2|13495.2|13508.7|13503.7|13497.2|13491.7|242
1607614500000|2020-12-10 15:35:00|13500.7|13495.7|13518.2|13512.2|13518.7|13514.2|13500.2|13494.2|264
1607614800000|2020-12-10 15:40:00|13517.7|13512.7|13521.2|13515.7|13524.2|13519.2|13516.7|13511.7|260
1607615100000|2020-12-10 15:45:00|13520.7|13516.2|13514.2|13508.7|13523.2|13517.7|13513.2|13507.7|155
1607615400000|2020-12-10 15:50:00|13513.7|13509.2|13525.7|13520.7|13526.2|13521.2|13513.7|13509.2|90
1607615700000|2020-12-10 15:55:00|13526.2|13521.2|13521.2|13514.7|13527.2|13522.2|13517.2|13511.7|74
1607616000000|2020-12-10 16:00:00|13520.7|13515.7|13526.2|13520.7|13526.2|13520.7|13512.7|13507.7|134
1607616300000|2020-12-10 16:05:00|13524.7|13521.2|13519.2|13513.7|13529.7|13523.7|13518.7|13513.7|70
1607616600000|2020-12-10 16:10:00|13518.7|13514.2|13520.7|13515.7|13521.7|13516.2|13511.2|13506.2|55
1607616900000|2020-12-10 16:15:00|13521.2|13515.2|13525.2|13519.7|13526.2|13520.7|13520.7|13515.2|75
1607617200000|2020-12-10 16:20:00|13526.2|13520.2|13521.2|13514.7|13527.7|13522.7|13516.2|13510.2|165
1607617500000|2020-12-10 16:25:00|13520.7|13516.2|13514.7|13509.7|13521.7|13517.2|13514.7|13509.7|34
1607617800000|2020-12-10 16:30:00|13515.2|13509.2|13510.2|13504.2|13518.7|13513.7|13508.2|13502.7|57
1607618100000|2020-12-10 16:35:00|13509.7|13505.2|13507.2|13501.2|13512.7|13506.7|13504.7|13499.7|37
1607618400000|2020-12-10 16:40:00|13506.7|13500.2|13502.7|13497.2|13508.2|13502.2|13500.7|13495.2|42
1607618700000|2020-12-10 16:45:00|13502.2|13496.2|13504.7|13499.2|13508.2|13502.2|13499.7|13494.7|19
1607619000000|2020-12-10 16:50:00|13504.2|13498.2|13493.7|13488.7|13504.2|13498.2|13493.7|13488.7|31
1607619300000|2020-12-10 16:55:00|13493.2|13487.7|13496.2|13490.2|13497.2|13491.7|13486.7|13481.7|76
1607619600000|2020-12-10 17:00:00|13495.7|13489.7|13503.2|13497.2|13503.2|13497.7|13492.7|13487.7|108
1607619900000|2020-12-10 17:05:00|13504.2|13497.7|13509.2|13504.7|13511.2|13505.7|13502.2|13497.2|76
1607620200000|2020-12-10 17:10:00|13510.2|13505.2|13507.7|13502.2|13512.7|13507.7|13506.2|13501.2|42
1607620500000|2020-12-10 17:15:00|13508.2|13502.7|13510.7|13505.2|13513.7|13508.7|13508.2|13502.2|19
1607620800000|2020-12-10 17:20:00|13511.2|13505.7|13514.2|13508.7|13514.2|13509.2|13503.7|13497.7|32
1607621100000|2020-12-10 17:25:00|13514.7|13509.2|13518.2|13512.2|13518.2|13512.7|13511.2|13505.7|63
1607621400000|2020-12-10 17:30:00|13518.7|13512.7|13520.7|13515.2|13522.7|13517.7|13517.7|13512.2|37
1607621700000|2020-12-10 17:35:00|13521.7|13514.7|13518.2|13512.2|13522.2|13516.7|13517.7|13512.2|56
1607622000000|2020-12-10 17:40:00|13517.7|13512.7|13517.7|13512.2|13520.7|13515.2|13516.2|13510.2|19
1607622300000|2020-12-10 17:45:00|13517.2|13511.2|13517.2|13510.7|13526.2|13520.7|13515.7|13510.2|32
1607622600000|2020-12-10 17:50:00|13516.2|13510.2|13507.7|13502.2|13518.2|13512.2|13507.7|13502.2|28
1607622900000|2020-12-10 17:55:00|13507.2|13501.2|13512.2|13505.7|13513.7|13507.7|13506.2|13500.7|39
1607623200000|2020-12-10 18:00:00|13511.7|13506.7|13516.2|13509.7|13518.2|13512.2|13509.2|13503.2|65
1607623500000|2020-12-10 18:05:00|13515.7|13508.7|13521.2|13515.2|13522.7|13517.7|13515.2|13508.7|56
1607623800000|2020-12-10 18:10:00|13520.7|13515.7|13526.7|13521.2|13527.7|13522.7|13520.7|13515.7|58
1607624100000|2020-12-10 18:15:00|13527.2|13521.7|13530.7|13525.2|13530.7|13525.2|13523.7|13518.2|60
1607624400000|2020-12-10 18:20:00|13530.2|13525.7|13527.2|13521.2|13530.7|13525.7|13526.7|13521.2|34
1607624700000|2020-12-10 18:25:00|13527.7|13521.7|13529.7|13524.2|13531.2|13526.2|13525.7|13520.7|71
1607625000000|2020-12-10 18:30:00|13529.2|13523.7|13522.2|13516.7|13531.7|13526.7|13519.7|13514.7|58
1607625300000|2020-12-10 18:35:00|13523.2|13517.2|13518.2|13512.7|13524.2|13518.7|13514.2|13509.2|125
1607625600000|2020-12-10 18:40:00|13517.7|13511.7|13515.2|13509.7|13519.7|13513.7|13513.7|13508.7|117
1607625900000|2020-12-10 18:45:00|13514.7|13509.2|13515.7|13511.2|13521.2|13516.2|13511.7|13506.7|72
1607626200000|2020-12-10 18:50:00|13516.2|13512.2|13517.7|13511.7|13520.7|13512.7|13514.2|13509.2|20
1607626500000|2020-12-10 18:55:00|13517.2|13511.2|13520.2|13514.7|13524.2|13518.2|13512.7|13506.7|43
1607626800000|2020-12-10 19:00:00|13520.7|13515.2|13513.7|13508.2|13522.7|13516.7|13512.2|13507.2|68
1607627100000|2020-12-10 19:05:00|13514.2|13509.2|13513.2|13507.7|13515.7|13509.2|13510.7|13505.7|20
1607627400000|2020-12-10 19:10:00|13512.7|13507.2|13505.2|13499.7|13514.2|13508.7|13504.2|13498.7|23
1607627700000|2020-12-10 19:15:00|13504.7|13500.7|13507.7|13503.2|13512.2|13506.7|13504.7|13499.7|60
1607628000000|2020-12-10 19:20:00|13509.2|13502.2|13493.7|13489.2|13509.2|13503.2|13493.7|13489.2|208
1607628300000|2020-12-10 19:25:00|13494.2|13489.7|13499.7|13494.2|13503.7|13498.2|13494.2|13489.2|71
1607628600000|2020-12-10 19:30:00|13499.2|13493.7|13505.2|13498.7|13506.2|13500.7|13497.7|13492.2|90
1607628900000|2020-12-10 19:35:00|13504.7|13499.2|13510.7|13505.2|13511.2|13505.7|13504.2|13499.2|21
1607629200000|2020-12-10 19:40:00|13509.7|13504.7|13512.7|13507.2|13515.2|13509.7|13508.2|13502.7|30
1607629500000|2020-12-10 19:45:00|13513.2|13507.7|13514.7|13509.2|13517.2|13511.2|13513.2|13507.7|14
1607629800000|2020-12-10 19:50:00|13514.2|13508.7|13510.2|13504.2|13515.7|13510.7|13510.2|13504.2|13
1607630100000|2020-12-10 19:55:00|13509.2|13504.7|13503.7|13498.2|13511.2|13505.7|13499.2|13494.2|39
1607630400000|2020-12-10 20:00:00|13503.2|13497.7|13512.2|13506.2|13514.2|13508.2|13502.7|13496.7|48
1607630700000|2020-12-10 20:05:00|13511.2|13505.7|13512.2|13506.7|13515.7|13510.7|13510.2|13504.7|34
1607631000000|2020-12-10 20:10:00|13512.7|13507.2|13520.2|13514.2|13521.7|13516.2|13511.7|13506.7|18
1607631300000|2020-12-10 20:15:00|13520.7|13514.7|13522.2|13516.2|13524.7|13519.2|13520.2|13514.2|22
1607631600000|2020-12-10 20:20:00|13521.7|13515.2|13524.7|13519.7|13524.7|13519.7|13520.7|13515.2|28
1607631900000|2020-12-10 20:25:00|13523.7|13518.2|13520.7|13513.2|13526.7|13521.7|13516.7|13511.7|29
1607632200000|2020-12-10 20:30:00|13520.2|13514.2|13522.2|13516.2|13524.7|13517.2|13520.2|13514.2|10
1607632500000|2020-12-10 20:35:00|13522.7|13514.7|13523.2|13517.7|13524.7|13519.7|13519.7|13514.7|18
1607632800000|2020-12-10 20:40:00|13523.7|13518.2|13524.2|13518.2|13527.7|13522.7|13522.2|13516.2|65
1607633100000|2020-12-10 20:45:00|13522.7|13517.7|13527.2|13518.2|13530.7|13526.2|13521.7|13515.2|71
1607633400000|2020-12-10 20:50:00|13527.7|13518.7|13533.2|13527.7|13534.2|13527.7|13524.7|13518.2|43
1607633700000|2020-12-10 20:55:00|13533.7|13528.2|13524.7|13518.2|13533.7|13528.2|13524.7|13517.7|122
1607634000000|2020-12-10 21:00:00|13524.2|13517.7|13524.7|13515.7|13524.7|13518.2|13520.7|13514.7|49
1607634300000|2020-12-10 21:05:00|13522.7|13514.7|13523.2|13515.2|13523.7|13516.2|13519.2|13514.7|34
1607634600000|2020-12-10 21:10:00|13521.7|13515.7|13523.7|13505.7|13524.7|13515.7|13517.2|13505.7|9024451
1607634900000|2020-12-10 21:15:00|13523.6|13505.6|13523.6|13505.6|13524.6|13506.6|13522|13504|0
1607635200000|2020-12-10 21:20:00|13523.5|13505.5|13524.6|13506.6|13524.7|13506.7|13523.5|13505.5|0
1607635500000|2020-12-10 21:25:00|13525|13507|13524.1|13506.1|13525|13507|13523.2|13505.2|0
1607635800000|2020-12-10 21:30:00|13524.8|13506.8|13528|13510|13529.9|13511.9|13524.8|13506.8|0
1607636100000|2020-12-10 21:35:00|13528.6|13510.6|13531.2|13513.2|13531.9|13513.9|13527.4|13509.4|0
1607636400000|2020-12-10 21:40:00|13531.9|13513.9|13533.2|13515.2|13535.1|13517.1|13531.2|13513.2|0
1607636700000|2020-12-10 21:45:00|13533.8|13515.8|13534.5|13516.5|13535.1|13517.1|13533.2|13515.2|0
1607637000000|2020-12-10 21:50:00|13533.8|13515.8|13533.8|13515.8|13535.1|13517.1|13533.8|13515.8|0
1607637300000|2020-12-10 21:55:00|13533.2|13515.2|13532.7|13514.7|13535.1|13517.1|13528.6|13510.6|0
1607637600000|2020-12-10 22:00:00|13532.1|13514.1|13532.5|13514.5|13532.5|13514.5|13531|13513|0
1607637900000|2020-12-10 22:05:00|13532.6|13514.6|13534.1|13516.1|13534.4|13516.4|13532.6|13514.6|0
1607638200000|2020-12-10 22:10:00|13534.3|13516.3|13534.3|13516.3|13534.4|13516.4|13533.8|13515.8|0
1607638500000|2020-12-10 22:15:00|13534.4|13516.4|13534.4|13516.4|13534.5|13516.5|13534.2|13516.2|0
1607638800000|2020-12-10 22:20:00|13534.7|13516.7|13535.3|13517.3|13535.6|13517.6|13534.7|13516.7|0
1607639100000|2020-12-10 22:25:00|13535.1|13517.1|13534.7|13516.7|13535.1|13517.1|13534|13516|0
1607639400000|2020-12-10 22:30:00|13534|13516|13534.8|13516.8|13535.8|13517.8|13534|13516|0
1607639700000|2020-12-10 22:35:00|13534.9|13516.9|13538.3|13520.3|13538.8|13520.8|13534.8|13516.8|0
1607640000000|2020-12-10 22:40:00|13538.6|13520.6|13540|13522|13544.1|13526.1|13538.6|13520.6|0
1607640300000|2020-12-10 22:45:00|13541.1|13523.1|13542.9|13524.9|13543|13525|13540|13522|0
1607640600000|2020-12-10 22:50:00|13543|13525|13542.7|13524.7|13543.4|13525.4|13542.6|13524.6|0
1607640900000|2020-12-10 22:55:00|13543.5|13525.5|13545.8|13527.8|13545.8|13527.8|13542.9|13524.9|0
1607641200000|2020-12-10 23:00:00|13542.3|13524.3|13535.9|13517.9|13546.5|13528.5|13532.6|13514.6|0
1607641500000|2020-12-10 23:05:00|13536.2|13518.2|13542.2|13524.2|13542.2|13524.2|13535.9|13517.9|0
1607641800000|2020-12-10 23:10:00|13542.5|13524.5|13540.6|13522.6|13543.2|13525.2|13540.6|13522.6|0
1607642100000|2020-12-10 23:15:00|13541.3|13523.3|13544.5|13526.5|13544.5|13526.5|13540|13522|0
1607642400000|2020-12-10 23:20:00|13545.2|13527.2|13547.9|13529.9|13548.4|13530.4|13543.9|13525.9|0
1607642700000|2020-12-10 23:25:00|13548.6|13530.6|13545.4|13527.4|13548.6|13530.6|13542.1|13524.1|0
1607643000000|2020-12-10 23:30:00|13546|13528|13552.1|13534.1|13553.4|13535.4|13546|13528|0
1607643300000|2020-12-10 23:35:00|13553.4|13535.4|13551.8|13533.8|13554.4|13536.4|13551.5|13533.5|0
1607643600000|2020-12-10 23:40:00|13551.5|13533.5|13551.5|13533.5|13552.1|13534.1|13551.1|13533.1|0
1607643900000|2020-12-10 23:45:00|13551.1|13533.1|13550.2|13532.2|13551.5|13533.5|13549.5|13531.5|0
1607644200000|2020-12-10 23:50:00|13549.8|13531.8|13549.9|13531.9|13550.6|13532.6|13548.2|13530.2|0
1607644500000|2020-12-10 23:55:00|13549.6|13531.6|13551.2|13533.2|13553.8|13535.8|13548.6|13530.6|0
1607644800000|2020-12-11 00:00:00|13550.9|13532.9|13556.7|13538.7|13557|13539|13549.9|13531.9|0
1607645100000|2020-12-11 00:05:00|13557.4|13539.4|13551.5|13533.5|13558|13540|13551.5|13533.5|0
1607645400000|2020-12-11 00:10:00|13550.8|13532.8|13551.8|13533.8|13554.1|13536.1|13550.2|13532.2|0
1607645700000|2020-12-11 00:15:00|13552.4|13534.4|13549.9|13531.9|13555|13537|13549.9|13531.9|0
1607646000000|2020-12-11 00:20:00|13550.2|13532.2|13547.3|13529.3|13551.8|13533.8|13547.3|13529.3|0
1607646300000|2020-12-11 00:25:00|13547.9|13529.9|13547.3|13529.3|13549.2|13531.2|13546|13528|0
1607646600000|2020-12-11 00:30:00|13547.9|13529.9|13547.3|13529.3|13548.6|13530.6|13546|13528|0
1607646900000|2020-12-11 00:35:00|13547.9|13529.9|13547.3|13529.3|13547.9|13529.9|13546.6|13528.6|0
1607647200000|2020-12-11 00:40:00|13546.9|13528.9|13548.6|13530.6|13549.2|13531.2|13546.6|13528.6|0
1607647500000|2020-12-11 00:45:00|13547.9|13529.9|13543.1|13525.1|13548.2|13530.2|13542.7|13524.7|0
1607647800000|2020-12-11 00:50:00|13543.4|13525.4|13539.5|13521.5|13544.7|13526.7|13538.9|13520.9|0
1607648100000|2020-12-11 00:55:00|13540.2|13522.2|13544.7|13526.7|13545.3|13527.3|13539.8|13521.8|0
1607648400000|2020-12-11 01:00:00|13544|13526|13528.7|13518.7|13545.2|13537.7|13512.2|13502.2|53
1607648700000|2020-12-11 01:05:00|13528.2|13519.2|13537.2|13531.2|13537.2|13531.2|13522.2|13512.7|143
1607649000000|2020-12-11 01:10:00|13536.7|13527.2|13531.2|13523.2|13536.7|13530.7|13525.2|13519.2|65
1607649300000|2020-12-11 01:15:00|13531.7|13525.7|13534.2|13526.2|13534.7|13528.7|13526.7|13519.2|70
1607649600000|2020-12-11 01:20:00|13536.2|13525.7|13535.7|13530.2|13542.7|13536.7|13535.7|13525.7|69
1607649900000|2020-12-11 01:25:00|13536.7|13530.7|13532.2|13525.2|13536.7|13530.7|13527.7|13521.7|72
1607650200000|2020-12-11 01:30:00|13533.2|13525.7|13536.2|13528.7|13537.2|13531.2|13521.2|13515.7|89
1607650500000|2020-12-11 01:35:00|13535.7|13528.2|13532.2|13526.2|13538.2|13532.7|13530.7|13524.7|73
1607650800000|2020-12-11 01:40:00|13531.7|13527.2|13536.2|13530.7|13539.2|13533.7|13530.2|13525.7|154
1607651100000|2020-12-11 01:45:00|13537.2|13531.2|13534.7|13527.7|13538.2|13532.2|13529.7|13524.7|70
1607651400000|2020-12-11 01:50:00|13535.2|13530.7|13543.2|13537.2|13543.7|13538.2|13535.2|13530.7|102
1607651700000|2020-12-11 01:55:00|13543.7|13537.7|13540.2|13534.2|13548.2|13542.2|13538.7|13533.7|168
1607652000000|2020-12-11 02:00:00|13540.7|13535.7|13536.2|13530.7|13540.7|13535.7|13531.7|13526.2|117
1607652300000|2020-12-11 02:05:00|13535.7|13529.7|13532.7|13526.7|13536.7|13530.7|13529.7|13524.2|50
1607652600000|2020-12-11 02:10:00|13532.2|13525.7|13535.2|13528.7|13537.2|13531.7|13531.2|13525.7|32
1607652900000|2020-12-11 02:15:00|13535.7|13530.2|13537.2|13531.2|13539.7|13534.2|13533.2|13528.2|40
1607653200000|2020-12-11 02:20:00|13537.7|13531.7|13530.7|13525.2|13539.2|13533.7|13530.7|13525.2|46
1607653500000|2020-12-11 02:25:00|13531.7|13525.7|13521.7|13515.7|13532.7|13527.2|13519.2|13514.2|83
1607653800000|2020-12-11 02:30:00|13522.2|13516.7|13523.7|13518.2|13525.2|13519.7|13516.2|13511.7|162
1607654100000|2020-12-11 02:35:00|13523.2|13517.7|13516.2|13508.7|13523.2|13517.7|13515.7|13508.7|75
1607654400000|2020-12-11 02:40:00|13515.7|13508.2|13512.2|13506.7|13515.7|13508.2|13503.2|13497.2|155
1607654700000|2020-12-11 02:45:00|13511.2|13507.2|13509.7|13504.2|13514.7|13509.2|13506.7|13500.2|151
1607655000000|2020-12-11 02:50:00|13510.2|13505.2|13508.7|13502.2|13510.2|13505.2|13501.7|13495.7|156
1607655300000|2020-12-11 02:55:00|13508.2|13501.7|13505.2|13499.2|13512.7|13507.7|13503.2|13497.2|48
1607655600000|2020-12-11 03:00:00|13504.7|13498.2|13511.2|13505.7|13511.7|13506.7|13503.7|13498.2|31
1607655900000|2020-12-11 03:05:00|13509.7|13505.2|13503.2|13496.7|13511.2|13505.2|13499.2|13493.7|104
1607656200000|2020-12-11 03:10:00|13503.7|13497.2|13493.2|13483.7|13504.7|13499.2|13491.7|13483.7|150
1607656500000|2020-12-11 03:15:00|13492.5|13482.5|13491.2|13485.2|13492.7|13487.2|13490.2|13481.7|29
1607656800000|2020-12-11 03:20:00|13491.7|13484.7|13490.2|13480.2|13492.7|13488.2|13490.2|13480.2|64
1607657100000|2020-12-11 03:25:00|13490.7|13480.7|13498.7|13493.2|13499.2|13493.2|13489.7|13480.2|56
1607657400000|2020-12-11 03:30:00|13498.5|13492.7|13497.7|13491.2|13500.2|13494.2|13487.2|13480.2|117
1607657700000|2020-12-11 03:35:00|13496.2|13490.2|13504.7|13495.7|13505.2|13499.2|13495.7|13489.2|109
1607658000000|2020-12-11 03:40:00|13502.2|13496.2|13505.2|13498.7|13508.2|13503.2|13500.2|13495.2|76
1607658300000|2020-12-11 03:45:00|13506.7|13501.7|13528.6|13524.6|13534.5|13530.5|13506.7|13500.7|370758
1607658600000|2020-12-11 03:50:00|13527.5|13523.5|13532.2|13528.2|13534.8|13530.8|13525.3|13521.3|165975
1607658900000|2020-12-11 03:55:00|13531.9|13527.9|13529.4|13525.4|13535.8|13531.8|13528.9|13524.9|97725
1607659200000|2020-12-11 04:00:00|13529.7|13525.7|13543.3|13539.3|13545|13541|13528.3|13524.3|220425
1607659500000|2020-12-11 04:05:00|13543.9|13539.9|13551.9|13547.9|13552.3|13548.3|13536.9|13532.9|262200
1607659800000|2020-12-11 04:10:00|13552.4|13548.4|13541.5|13537.5|13554.2|13550.2|13538.8|13534.8|129300
1607660100000|2020-12-11 04:15:00|13541.3|13537.3|13536.7|13532.7|13543.8|13539.8|13536.7|13532.7|84825
1607660400000|2020-12-11 04:20:00|13536.9|13532.9|13540.3|13536.3|13547.7|13543.7|13533.4|13529.4|76050
1607660700000|2020-12-11 04:25:00|13542|13538|13543.5|13539.5|13543.6|13539.6|13537.7|13533.7|40425
1607661000000|2020-12-11 04:30:00|13543.6|13539.6|13541.3|13537.3|13548.7|13544.7|13534|13530|94350
1607661300000|2020-12-11 04:35:00|13540.8|13536.8|13551.2|13547.2|13552.6|13548.6|13540.8|13536.8|114375
1607661600000|2020-12-11 04:40:00|13551.4|13547.4|13551.1|13547.1|13557.8|13553.8|13547.3|13543.3|191550
1607661900000|2020-12-11 04:45:00|13551.4|13547.4|13557.5|13553.5|13559.6|13555.6|13545.8|13541.8|105075
1607662200000|2020-12-11 04:50:00|13557.4|13553.4|13556.7|13552.7|13563.7|13559.7|13556|13552|127650
1607662500000|2020-12-11 04:55:00|13557|13553|13562.2|13558.2|13564.6|13560.6|13557|13553|100875
1607662800000|2020-12-11 05:00:00|13561.8|13557.8|13560.6|13556.6|13563.1|13559.1|13558.5|13554.5|74550
1607663100000|2020-12-11 05:05:00|13560.5|13556.5|13561.1|13557.1|13568.9|13564.9|13559.9|13555.9|124950
1607663400000|2020-12-11 05:10:00|13562.5|13558.5|13555.2|13551.2|13562.9|13558.9|13554.7|13550.7|101175
1607663700000|2020-12-11 05:15:00|13555.1|13551.1|13553.8|13549.8|13558.7|13554.7|13550.3|13546.3|93075
1607664000000|2020-12-11 05:20:00|13554|13550|13554.9|13550.9|13559.7|13555.7|13552.7|13548.7|48225
1607664300000|2020-12-11 05:25:00|13554.7|13550.7|13555.8|13551.8|13559|13555|13551.6|13547.6|49350
1607664600000|2020-12-11 05:30:00|13556.1|13552.1|13558.3|13554.3|13558.9|13554.9|13555|13551|37350
1607664900000|2020-12-11 05:35:00|13558.7|13554.7|13553.8|13549.8|13562.7|13558.7|13552.8|13548.8|65475
1607665200000|2020-12-11 05:40:00|13553.6|13549.6|13550.1|13546.1|13553.6|13549.6|13546.1|13542.1|186750
1607665500000|2020-12-11 05:45:00|13550.2|13546.2|13548.5|13544.5|13554.4|13550.4|13547|13543|51675
1607665800000|2020-12-11 05:50:00|13548.7|13544.7|13548.5|13544.5|13550.9|13546.9|13542.5|13538.5|91500
1607666100000|2020-12-11 05:55:00|13548.7|13544.7|13541.4|13537.4|13551.1|13547.1|13538.4|13534.4|59475
1607666400000|2020-12-11 06:00:00|13541.5|13537.5|13539.9|13535.9|13541.5|13537.5|13530.8|13526.8|205950
1607666700000|2020-12-11 06:05:00|13540|13536|13536.3|13532.3|13540.3|13536.3|13530.4|13526.4|75600
1607667000000|2020-12-11 06:10:00|13534.7|13530.7|13537.5|13533.5|13537.9|13533.9|13525.7|13521.7|118575
1607667300000|2020-12-11 06:15:00|13537.3|13533.3|13536.8|13532.8|13538.8|13534.8|13533.3|13529.3|45075
1607667600000|2020-12-11 06:20:00|13537.2|13533.2|13550.8|13546.8|13552.5|13548.5|13537.2|13533.2|91725
1607667900000|2020-12-11 06:25:00|13550.4|13546.4|13547.4|13543.4|13551.1|13547.1|13542.6|13538.6|65175
1607668200000|2020-12-11 06:30:00|13547.2|13543.2|13544.1|13540.1|13555|13551|13540.7|13536.7|55275
1607668500000|2020-12-11 06:35:00|13544|13540|13547.1|13543.1|13548|13544|13539.9|13535.9|36525
1607668800000|2020-12-11 06:40:00|13547.8|13543.8|13551.9|13547.9|13552|13548|13546.2|13542.2|33825
1607669100000|2020-12-11 06:45:00|13552.1|13548.1|13551.2|13547.2|13556.8|13552.8|13547|13543|107325
1607669400000|2020-12-11 06:50:00|13551.4|13547.4|13554.6|13550.6|13555.2|13551.2|13548.6|13544.6|22200
1607669700000|2020-12-11 06:55:00|13554.3|13550.3|13558.5|13554.5|13559.3|13555.3|13552.6|13548.6|48300
1607670000000|2020-12-11 07:00:00|13559.4|13555.4|13562.7|13558.7|13568|13564|13556.6|13552.6|104325
1607670300000|2020-12-11 07:05:00|13563.3|13559.3|13560|13556|13563.8|13559.8|13558.6|13554.6|37575
1607670600000|2020-12-11 07:10:00|13559.8|13555.8|13567.8|13563.8|13573|13569|13559.8|13555.8|154725
1607670900000|2020-12-11 07:15:00|13568|13564|13567.4|13563.4|13569.8|13565.8|13560.3|13556.3|46725
1607671200000|2020-12-11 07:20:00|13567.8|13563.8|13561.4|13557.4|13568.6|13564.6|13560.2|13556.2|38775
1607671500000|2020-12-11 07:25:00|13561.7|13557.7|13562.3|13558.3|13564.7|13560.7|13560.5|13556.5|25500
1607671800000|2020-12-11 07:30:00|13562.7|13558.7|13556.7|13552.7|13562.7|13558.7|13554.3|13550.3|68925
1607672100000|2020-12-11 07:35:00|13557.6|13553.6|13552.2|13548.2|13562.5|13558.5|13551.4|13547.4|32775
1607672400000|2020-12-11 07:40:00|13551.8|13547.8|13550.7|13546.7|13552.6|13548.6|13549.2|13545.2|35625
1607672700000|2020-12-11 07:45:00|13551.1|13547.1|13550.7|13546.7|13554.5|13550.5|13544.3|13540.3|61425
1607673000000|2020-12-11 07:50:00|13550.8|13546.8|13548.8|13544.8|13552|13548|13545.7|13541.7|22875
1607673300000|2020-12-11 07:55:00|13549|13545|13524.6|13520.6|13551.2|13547.2|13522.2|13518.2|261450
1607673600000|2020-12-11 08:00:00|13524.7|13520.7|13531.7|13527.7|13535|13531|13512.7|13508.7|197325
1607673900000|2020-12-11 08:05:00|13531.2|13527.2|13538|13534|13542.3|13538.3|13526.6|13522.6|61050
1607674200000|2020-12-11 08:10:00|13537.9|13533.9|13534.3|13530.3|13537.9|13533.9|13527.2|13523.2|61650
1607674500000|2020-12-11 08:15:00|13534.4|13530.4|13523.2|13519.2|13541.3|13537.3|13523.1|13519.1|93450
1607674800000|2020-12-11 08:20:00|13522.7|13518.7|13520.1|13516.1|13525.5|13521.5|13516.9|13512.9|104175
1607675100000|2020-12-11 08:25:00|13520.2|13516.2|13495.3|13491.3|13525.1|13521.1|13490.4|13486.4|349575
1607675400000|2020-12-11 08:30:00|13495.8|13491.8|13454.2|13450.2|13495.8|13491.8|13443.3|13439.3|558525
1607675700000|2020-12-11 08:35:00|13454.4|13450.4|13462.7|13458.7|13477|13473|13449.6|13445.6|231825
1607676000000|2020-12-11 08:40:00|13461.7|13457.7|13442.2|13438.2|13465.7|13461.7|13437.7|13433.7|308250
1607676300000|2020-12-11 08:45:00|13441.1|13437.1|13403.3|13399.3|13441.1|13437.1|13397.2|13393.2|684675
1607676600000|2020-12-11 08:50:00|13401.4|13397.4|13418.4|13414.4|13424.6|13420.6|13391.7|13387.7|310575
1607676900000|2020-12-11 08:55:00|13418.6|13414.6|13424.1|13420.1|13437.3|13433.3|13409.8|13405.8|242175
1607677200000|2020-12-11 09:00:00|13423.6|13419.6|13445.1|13441.1|13449.4|13445.4|13422.1|13418.1|240825
1607677500000|2020-12-11 09:05:00|13445.2|13441.2|13452.1|13448.1|13467|13463|13441.2|13437.2|339525
1607677800000|2020-12-11 09:10:00|13452.7|13448.7|13446|13442|13464|13460|13446|13442|125400
1607678100000|2020-12-11 09:15:00|13446.3|13442.3|13470.4|13466.4|13471.6|13467.6|13438.5|13434.5|164325
1607678400000|2020-12-11 09:20:00|13470|13466|13466.2|13462.2|13490.6|13486.6|13460.7|13456.7|227475
1607678700000|2020-12-11 09:25:00|13464.7|13460.7|13472.4|13468.4|13480.1|13476.1|13464.7|13460.7|85725
1607679000000|2020-12-11 09:30:00|13472.5|13468.5|13481.6|13477.6|13490.4|13486.4|13469.7|13465.7|204825
1607679300000|2020-12-11 09:35:00|13481.4|13477.4|13488.7|13484.7|13491.6|13487.6|13476.6|13472.6|132750
1607679600000|2020-12-11 09:40:00|13488.8|13484.8|13498.5|13494.5|13501.7|13497.7|13488.8|13484.8|228900
1607679900000|2020-12-11 09:45:00|13498.1|13494.1|13493.3|13489.3|13507.7|13503.7|13493.3|13489.3|247425
1607680200000|2020-12-11 09:50:00|13493.1|13489.1|13493.3|13489.3|13497.1|13493.1|13489.7|13485.7|313200
1607680500000|2020-12-11 09:55:00|13493.5|13489.5|13491.3|13487.3|13499.2|13495.2|13489.4|13485.4|380550
1607680800000|2020-12-11 10:00:00|13498.7|13493.2|13509.2|13504.7|13509.2|13504.7|13493.2|13487.7|358
1607681100000|2020-12-11 10:05:00|13508.7|13503.7|13509.2|13504.2|13515.2|13509.7|13508.7|13503.2|152
1607681400000|2020-12-11 10:10:00|13516.1|13498.1|13512.2|13494.2|13518.1|13500.1|13510.9|13492.9|10811393
1607681700000|2020-12-11 10:15:00|13511.5|13493.5|13518.7|13500.7|13520|13502|13511.2|13493.2|0
1607682000000|2020-12-11 10:20:00|13518|13500|13521.1|13503.1|13521.1|13503.1|13515.4|13497.4|0
1607682300000|2020-12-11 10:25:00|13520.4|13502.4|13518.2|13500.2|13521.1|13503.1|13515.6|13497.6|0
1607682600000|2020-12-11 10:30:00|13517.9|13499.9|13516.2|13498.2|13520.1|13502.1|13516.2|13498.2|0
1607682900000|2020-12-11 10:35:00|13515.6|13497.6|13503.3|13485.3|13516.2|13498.2|13503.3|13485.3|0
1607683200000|2020-12-11 10:40:00|13502.6|13484.6|13489.7|13483.2|13515.2|13505.2|13487.5|13477.5|132
1607683500000|2020-12-11 10:45:00|13488.7|13481.7|13477.7|13470.7|13488.7|13481.7|13474.2|13468.7|121
1607683800000|2020-12-11 10:50:00|13476.2|13470.2|13474.2|13468.7|13479.7|13472.7|13474.2|13468.7|44
1607684100000|2020-12-11 10:55:00|13472.7|13467.2|13456.2|13449.7|13472.7|13467.2|13452.7|13446.7|123
1607684400000|2020-12-11 11:00:00|13455.7|13448.7|13465.2|13459.2|13468.2|13461.7|13449.7|13444.2|38
1607684700000|2020-12-11 11:05:00|13465.7|13459.7|13462.2|13456.2|13467.7|13462.2|13450.7|13445.2|75
1607685000000|2020-12-11 11:10:00|13461.7|13455.2|13456.2|13450.7|13464.7|13459.2|13456.2|13450.7|64
1607685300000|2020-12-11 11:15:00|13455.2|13450.2|13458.7|13452.7|13460.7|13455.2|13453.7|13448.2|40
1607685600000|2020-12-11 11:20:00|13458.2|13451.7|13456.2|13449.7|13460.2|13454.7|13449.7|13443.7|110
1607685900000|2020-12-11 11:25:00|13456.7|13450.2|13449.7|13444.7|13458.2|13452.2|13447.7|13442.7|26
1607686200000|2020-12-11 11:30:00|13449.2|13444.2|13456.7|13450.7|13456.7|13451.2|13448.7|13442.7|15
1607686500000|2020-12-11 11:35:00|13457.2|13451.2|13465.2|13459.7|13467.2|13461.7|13452.7|13446.7|82
1607686800000|2020-12-11 11:40:00|13464.7|13458.7|13460.2|13453.7|13464.7|13458.7|13458.7|13452.7|20
1607687100000|2020-12-11 11:45:00|13459.2|13454.7|13457.7|13452.2|13461.7|13456.2|13457.2|13451.2|42
1607687400000|2020-12-11 11:50:00|13458.2|13453.2|13456.2|13450.2|13464.7|13459.2|13455.2|13449.7|12
1607687700000|2020-12-11 11:55:00|13455.7|13449.7|13463.2|13457.7|13464.2|13458.7|13455.7|13449.7|19
1607688000000|2020-12-11 12:00:00|13463.7|13458.7|13461.2|13455.7|13468.2|13463.2|13459.2|13453.7|53
1607688300000|2020-12-11 12:05:00|13460.7|13455.2|13461.2|13455.2|13464.2|13459.2|13458.7|13453.2|19
1607688600000|2020-12-11 12:10:00|13460.7|13454.2|13455.2|13449.7|13461.2|13454.2|13452.7|13447.2|41
1607688900000|2020-12-11 12:15:00|13454.2|13448.7|13463.7|13458.2|13463.7|13458.2|13453.7|13448.7|29
1607689200000|2020-12-11 12:20:00|13463.2|13456.7|13459.7|13454.7|13465.2|13459.2|13459.7|13454.2|32
1607689500000|2020-12-11 12:25:00|13460.2|13455.2|13457.2|13451.7|13461.7|13455.7|13454.7|13449.2|70
1607689800000|2020-12-11 12:30:00|13456.7|13451.2|13458.7|13453.7|13461.2|13455.7|13455.2|13450.2|35
1607690100000|2020-12-11 12:35:00|13459.2|13453.2|13463.2|13457.2|13463.2|13457.7|13458.7|13453.2|55
1607690400000|2020-12-11 12:40:00|13462.7|13457.7|13465.2|13459.7|13467.2|13461.7|13462.7|13457.2|9
1607690700000|2020-12-11 12:45:00|13465.7|13460.2|13466.2|13460.7|13467.2|13461.7|13463.7|13458.2|23
1607691000000|2020-12-11 12:50:00|13466.7|13461.2|13468.7|13462.2|13473.7|13467.7|13465.7|13459.7|64
1607691300000|2020-12-11 12:55:00|13468.2|13462.7|13469.2|13463.2|13471.7|13463.7|13468.2|13462.7|27
1607691600000|2020-12-11 13:00:00|13468.2|13461.7|13469.7|13464.2|13474.7|13469.2|13466.2|13460.7|55
1607691900000|2020-12-11 13:05:00|13470.7|13464.7|13472.7|13467.2|13474.7|13469.7|13468.2|13462.7|40
1607692200000|2020-12-11 13:10:00|13472.2|13466.7|13470.7|13465.2|13472.7|13467.2|13467.7|13462.2|3
1607692500000|2020-12-11 13:15:00|13470.2|13464.2|13469.7|13464.7|13471.7|13466.2|13468.7|13462.7|5
1607692800000|2020-12-11 13:20:00|13470.2|13463.7|13467.2|13461.7|13470.7|13465.2|13466.7|13461.7|13
1607693100000|2020-12-11 13:25:00|13467.7|13462.2|13470.2|13464.2|13471.7|13466.2|13467.2|13462.2|14
1607693400000|2020-12-11 13:30:00|13470.7|13464.7|13483.2|13477.2|13485.7|13480.2|13470.2|13464.7|31
1607693700000|2020-12-11 13:35:00|13484.7|13477.7|13481.2|13475.7|13485.7|13479.7|13480.7|13475.2|26
1607694000000|2020-12-11 13:40:00|13480.7|13475.2|13479.2|13473.7|13482.2|13476.7|13478.2|13472.7|29
1607694300000|2020-12-11 13:45:00|13478.7|13474.7|13477.7|13472.2|13481.2|13476.2|13477.7|13472.2|27
1607694600000|2020-12-11 13:50:00|13478.2|13473.2|13482.2|13477.2|13483.7|13478.2|13473.2|13467.7|43
1607694900000|2020-12-11 13:55:00|13482.7|13478.2|13483.2|13477.7|13484.2|13478.7|13479.2|13473.7|15
1607695200000|2020-12-11 14:00:00|13483.7|13476.7|13482.2|13476.7|13483.7|13478.2|13478.7|13472.2|29
1607695500000|2020-12-11 14:05:00|13481.7|13476.2|13485.2|13479.7|13485.2|13480.2|13478.2|13473.7|32
1607695800000|2020-12-11 14:10:00|13485.7|13480.7|13484.2|13478.7|13489.2|13484.2|13482.7|13477.7|21
1607696100000|2020-12-11 14:15:00|13485.7|13479.2|13490.7|13484.7|13490.7|13485.2|13485.7|13479.2|36
1607696400000|2020-12-11 14:20:00|13491.2|13485.7|13495.2|13489.7|13495.2|13490.7|13490.2|13484.7|72
1607696700000|2020-12-11 14:25:00|13494.7|13488.7|13498.7|13494.2|13500.2|13494.7|13490.7|13485.7|67
1607697000000|2020-12-11 14:30:00|13499.2|13493.7|13504.7|13499.2|13515.7|13511.2|13497.2|13492.2|422
1607697300000|2020-12-11 14:35:00|13505.7|13499.7|13504.2|13498.7|13511.7|13506.2|13503.2|13498.7|149
1607697600000|2020-12-11 14:40:00|13503.7|13499.2|13481.7|13476.2|13507.7|13501.7|13480.2|13474.7|138
1607697900000|2020-12-11 14:45:00|13481.2|13475.7|13492.2|13486.7|13492.2|13486.7|13479.2|13473.7|149
1607698200000|2020-12-11 14:50:00|13491.2|13486.2|13500.7|13494.7|13500.7|13494.7|13481.7|13476.2|57
1607698500000|2020-12-11 14:55:00|13500.2|13495.2|13491.7|13486.2|13502.7|13497.2|13491.7|13486.2|70
1607698800000|2020-12-11 15:00:00|13490.7|13485.7|13497.7|13492.2|13507.2|13501.2|13490.7|13485.7|110
1607699100000|2020-12-11 15:05:00|13498.2|13492.7|13499.7|13494.2|13503.2|13498.2|13495.2|13489.7|19
1607699400000|2020-12-11 15:10:00|13498.7|13493.7|13509.2|13503.7|13510.2|13505.7|13497.2|13491.2|76
1607699700000|2020-12-11 15:15:00|13508.7|13502.7|13514.2|13508.7|13515.2|13510.2|13506.7|13500.7|61
1607700000000|2020-12-11 15:20:00|13514.7|13510.2|13511.7|13506.2|13516.7|13511.2|13509.2|13503.7|66
1607700300000|2020-12-11 15:25:00|13512.2|13506.7|13513.7|13507.7|13521.2|13516.2|13509.7|13504.2|118
1607700600000|2020-12-11 15:30:00|13514.7|13508.2|13511.2|13505.2|13517.2|13511.7|13508.2|13501.7|98
1607700900000|2020-12-11 15:35:00|13512.2|13504.7|13509.2|13503.7|13514.2|13508.7|13504.7|13499.2|75
1607701200000|2020-12-11 15:40:00|13508.7|13502.7|13511.2|13505.7|13514.2|13508.7|13506.2|13500.7|45
1607701500000|2020-12-11 15:45:00|13510.7|13505.2|13501.7|13497.2|13514.2|13509.2|13501.7|13497.2|79
1607701800000|2020-12-11 15:50:00|13501.2|13496.7|13490.7|13484.7|13502.7|13497.2|13490.2|13484.7|112
1607702100000|2020-12-11 15:55:00|13490.2|13485.2|13495.7|13490.2|13496.2|13490.7|13489.2|13484.7|29
1607702400000|2020-12-11 16:00:00|13496.2|13490.7|13503.7|13497.7|13508.2|13502.7|13496.2|13490.7|48
1607702700000|2020-12-11 16:05:00|13503.2|13498.2|13504.7|13498.2|13510.2|13505.2|13501.2|13495.2|56
1607703000000|2020-12-11 16:10:00|13505.7|13498.7|13505.2|13499.2|13506.7|13501.7|13500.7|13495.2|53
1607703300000|2020-12-11 16:15:00|13504.7|13498.7|13507.7|13501.7|13508.7|13503.2|13500.7|13495.2|18
1607703600000|2020-12-11 16:20:00|13509.7|13502.2|13500.2|13495.2|13509.7|13504.2|13498.7|13493.7|49
1607703900000|2020-12-11 16:25:00|13500.7|13495.7|13502.2|13496.7|13505.2|13500.7|13498.7|13493.2|67
1607704200000|2020-12-11 16:30:00|13501.7|13496.2|13504.7|13498.7|13505.7|13500.7|13498.7|13493.2|102
1607704500000|2020-12-11 16:35:00|13504.2|13498.2|13501.7|13494.7|13506.7|13500.7|13499.7|13493.7|51
1607704800000|2020-12-11 16:40:00|13501.2|13494.2|13503.7|13498.7|13508.7|13503.7|13499.7|13492.7|41
1607705100000|2020-12-11 16:45:00|13503.2|13497.7|13508.7|13503.2|13509.2|13503.2|13502.7|13497.2|55
1607705400000|2020-12-11 16:50:00|13508.2|13504.7|13508.2|13502.7|13511.2|13506.2|13506.2|13500.7|34
1607705700000|2020-12-11 16:55:00|13509.7|13503.2|13510.7|13505.7|13510.7|13505.7|13504.7|13499.7|78
1607706000000|2020-12-11 17:00:00|13511.2|13506.2|13505.2|13499.7|13512.2|13507.7|13505.2|13499.7|110
1607706300000|2020-12-11 17:05:00|13504.7|13499.2|13504.2|13499.2|13509.2|13504.2|13503.7|13499.2|50
1607706600000|2020-12-11 17:10:00|13504.7|13499.7|13490.7|13485.2|13505.7|13499.7|13490.2|13485.2|123
1607706900000|2020-12-11 17:15:00|13490.2|13485.7|13489.2|13483.7|13496.2|13490.7|13488.2|13483.2|36
1607707200000|2020-12-11 17:20:00|13488.2|13483.2|13490.7|13484.7|13491.7|13485.7|13487.2|13481.7|22
1607707500000|2020-12-11 17:25:00|13491.7|13485.2|13494.7|13488.7|13494.7|13489.2|13486.7|13481.7|22
1607707800000|2020-12-11 17:30:00|13494.2|13487.7|13487.7|13482.2|13494.2|13488.2|13487.2|13481.7|4
1607708100000|2020-12-11 17:35:00|13487.2|13481.7|13485.7|13479.7|13489.2|13482.2|13483.2|13478.2|33
1607708400000|2020-12-11 17:40:00|13486.7|13480.2|13486.2|13479.7|13491.7|13485.7|13483.7|13478.2|10
1607708700000|2020-12-11 17:45:00|13485.7|13479.2|13489.2|13482.7|13489.2|13483.7|13483.7|13478.2|15
1607709000000|2020-12-11 17:50:00|13488.2|13482.2|13492.2|13486.7|13493.2|13487.7|13488.2|13481.2|7
1607709300000|2020-12-11 17:55:00|13493.2|13486.2|13495.2|13489.2|13498.2|13492.7|13491.2|13485.7|13
1607709600000|2020-12-11 18:00:00|13494.7|13489.7|13487.7|13482.2|13497.2|13491.2|13487.2|13482.2|39
1607709900000|2020-12-11 18:05:00|13487.2|13482.7|13490.2|13484.2|13490.2|13484.2|13487.2|13482.7|0
1607710200000|2020-12-11 18:10:00|13489.7|13485.7|13495.2|13489.2|13498.7|13492.2|13489.7|13485.7|12
1607710500000|2020-12-11 18:15:00|13494.7|13491.2|13490.7|13485.2|13496.7|13491.2|13490.2|13485.2|23
1607710800000|2020-12-11 18:20:00|13491.2|13485.7|13489.2|13483.7|13491.7|13485.7|13486.2|13481.2|25
1607711100000|2020-12-11 18:25:00|13489.7|13484.2|13498.2|13492.7|13498.2|13492.7|13488.7|13482.7|10
1607711400000|2020-12-11 18:30:00|13497.2|13491.7|13498.2|13492.2|13500.7|13494.7|13496.7|13490.7|5
1607711700000|2020-12-11 18:35:00|13497.7|13491.2|13503.2|13497.7|13506.2|13501.2|13497.2|13491.2|36
1607712000000|2020-12-11 18:40:00|13502.7|13496.7|13505.2|13499.2|13508.2|13502.7|13501.7|13496.2|9
1607712300000|2020-12-11 18:45:00|13504.7|13498.2|13507.2|13501.2|13509.2|13503.2|13501.7|13496.2|11
1607712600000|2020-12-11 18:50:00|13506.7|13502.2|13510.2|13504.2|13512.2|13507.2|13506.7|13501.2|14
1607712900000|2020-12-11 18:55:00|13509.7|13504.7|13507.2|13502.2|13512.2|13507.7|13499.2|13494.2|65
1607713200000|2020-12-11 19:00:00|13509.2|13502.7|13505.7|13500.2|13510.2|13505.2|13505.7|13499.7|13
1607713500000|2020-12-11 19:05:00|13505.2|13499.7|13508.2|13503.2|13510.7|13505.7|13505.2|13499.7|27
1607713800000|2020-12-11 19:10:00|13508.7|13503.7|13509.7|13504.2|13511.7|13506.2|13507.2|13501.7|15
1607714100000|2020-12-11 19:15:00|13509.2|13503.7|13509.2|13503.7|13513.7|13508.2|13507.2|13501.2|29
1607714400000|2020-12-11 19:20:00|13508.7|13502.7|13518.2|13512.7|13518.2|13513.2|13507.2|13501.7|22
1607714700000|2020-12-11 19:25:00|13517.2|13511.7|13515.2|13509.7|13518.7|13513.2|13511.7|13506.2|13
1607715000000|2020-12-11 19:30:00|13516.2|13510.2|13521.2|13515.7|13521.7|13516.2|13514.7|13509.7|13
1607715300000|2020-12-11 19:35:00|13520.7|13515.2|13517.2|13512.2|13521.7|13516.2|13516.2|13509.7|11
1607715600000|2020-12-11 19:40:00|13518.2|13511.7|13519.2|13513.7|13521.2|13515.7|13515.2|13509.7|11
1607715900000|2020-12-11 19:45:00|13518.7|13512.2|13519.2|13512.7|13521.7|13516.7|13517.2|13511.7|10
1607716200000|2020-12-11 19:50:00|13518.7|13511.7|13516.7|13511.7|13518.7|13512.7|13514.7|13509.2|10
1607716500000|2020-12-11 19:55:00|13517.2|13512.2|13520.2|13514.7|13524.7|13519.7|13516.7|13512.2|56
1607716800000|2020-12-11 20:00:00|13519.7|13514.2|13514.7|13508.7|13521.7|13516.2|13514.7|13508.7|9
1607717100000|2020-12-11 20:05:00|13514.2|13508.2|13515.2|13509.2|13516.2|13510.7|13513.7|13508.2|2
1607717400000|2020-12-11 20:10:00|13516.2|13509.7|13520.7|13514.7|13521.7|13515.7|13514.2|13508.2|6
1607717700000|2020-12-11 20:15:00|13521.7|13515.2|13529.2|13523.2|13529.2|13523.7|13520.2|13514.7|17
1607718000000|2020-12-11 20:20:00|13528.7|13522.2|13526.2|13520.2|13529.2|13523.7|13524.2|13519.2|30
1607718300000|2020-12-11 20:25:00|13525.7|13519.7|13520.2|13514.2|13526.2|13520.7|13518.2|13512.2|15
1607718600000|2020-12-11 20:30:00|13519.7|13514.7|13518.2|13513.2|13522.2|13516.7|13518.2|13513.2|15
1607718900000|2020-12-11 20:35:00|13518.7|13513.7|13518.7|13513.2|13521.2|13515.7|13518.2|13513.2|9
1607719200000|2020-12-11 20:40:00|13519.2|13510.7|13510.2|13503.2|13519.2|13513.2|13510.2|13503.2|5
1607719500000|2020-12-11 20:45:00|13510.7|13503.7|13508.2|13500.2|13511.7|13504.7|13506.7|13499.2|0
1607719800000|2020-12-11 20:50:00|13508.7|13500.7|13502.7|13496.2|13512.7|13505.2|13501.7|13496.2|28
1607720100000|2020-12-11 20:55:00|13503.7|13498.2|13493.7|13485.2|13507.2|13500.7|13493|13483|175
1607720400000|2020-12-11 21:00:00|13493|13484.2|13499.7|13489.7|13499.7|13489.7|13493|13483|13
1607720700000|2020-12-11 21:05:00|13499.2|13489.2|13502.7|13494.7|13502.7|13494.7|13497.7|13487.7|23
1607721000000|2020-12-11 21:10:00|13499.5|13496.2|13500.1|13482.1|13500.6|13496.2|13498.7|13481.7|10863670
1607721300000|2020-12-11 21:15:00|13500.2|13482.2|13501.2|13483.2|13501.5|13483.5|13500.1|13482.1|0
1607721600000|2020-12-11 21:20:00|13501.3|13483.3|13499.4|13481.4|13501.6|13483.6|13499.2|13481.2|0
1607721900000|2020-12-11 21:25:00|13499|13481|13499.5|13481.5|13499.5|13481.5|13498.4|13480.4|0
1607722200000|2020-12-11 21:30:00|13497.1|13479.1|13494.5|13476.5|13504.9|13486.9|13494.5|13476.5|0
1607722500000|2020-12-11 21:35:00|13493.9|13475.9|13502.9|13484.9|13504.2|13486.2|13493.9|13475.9|0
1607722800000|2020-12-11 21:40:00|13503.6|13485.6|13506|13488|13507.9|13489.9|13500.3|13482.3|0
1607723100000|2020-12-11 21:45:00|13506.6|13488.6|13511.5|13493.5|13511.5|13493.5|13506|13488|0
1607723400000|2020-12-11 21:50:00|13510.8|13492.8|13511.4|13493.4|13512.7|13494.7|13510.2|13492.2|0
1607723700000|2020-12-11 21:55:00|13510.8|13492.8|13505.1|13487.1|13511.4|13493.4|13504.3|13486.3|0
1607900400000|2020-12-13 23:00:00|13558.7|13540.7|13556|13538|13559.6|13541.6|13546.3|13528.3|0
1607900700000|2020-12-13 23:05:00|13557.3|13539.3|13562.2|13544.2|13568.8|13550.8|13552.8|13534.8|0
1607901000000|2020-12-13 23:10:00|13562.5|13544.5|13555.1|13537.1|13564.1|13546.1|13555.1|13537.1|0
1607901300000|2020-12-13 23:15:00|13556.4|13538.4|13557.7|13539.7|13562.2|13544.2|13556.4|13538.4|0
1607901600000|2020-12-13 23:20:00|13558|13540|13559|13541|13562.2|13544.2|13555.8|13537.8|0
1607901900000|2020-12-13 23:25:00|13558.4|13540.4|13555.8|13537.8|13558.4|13540.4|13554.8|13536.8|0
1607902200000|2020-12-13 23:30:00|13555.2|13537.2|13552.2|13534.2|13556.6|13538.6|13551.9|13533.9|0
1607902500000|2020-12-13 23:35:00|13552.5|13534.5|13548.7|13530.7|13552.5|13534.5|13548.7|13530.7|0
1607902800000|2020-12-13 23:40:00|13549|13531|13545.1|13527.1|13549.9|13531.9|13543.8|13525.8|0
1607903100000|2020-12-13 23:45:00|13544.8|13526.8|13544.5|13526.5|13548.3|13530.3|13543.2|13525.2|0
1607903400000|2020-12-13 23:50:00|13543.8|13525.8|13550.9|13532.9|13552.2|13534.2|13543.8|13525.8|0
1607903700000|2020-12-13 23:55:00|13551.3|13533.3|13554.2|13536.2|13556.2|13538.2|13549|13531|0
1607904000000|2020-12-14 00:00:00|13556.2|13538.2|13558.1|13540.1|13559.4|13541.4|13554.5|13536.5|0
1607904300000|2020-12-14 00:05:00|13557.8|13539.8|13556.2|13538.2|13558.4|13540.4|13551.6|13533.6|0
1607904600000|2020-12-14 00:10:00|13556.8|13538.8|13557.6|13539.6|13558.7|13540.7|13554.2|13536.2|0
1607904900000|2020-12-14 00:15:00|13557|13539|13556.5|13538.5|13558.3|13540.3|13554.6|13536.6|0
1607905200000|2020-12-14 00:20:00|13556.8|13538.8|13557.8|13539.8|13558.5|13540.5|13555.9|13537.9|0
1607905500000|2020-12-14 00:25:00|13558.5|13540.5|13553.9|13535.9|13558.5|13540.5|13553.3|13535.3|0
1607905800000|2020-12-14 00:30:00|13554.3|13536.3|13555.2|13537.2|13557.2|13539.2|13553.9|13535.9|0
1607906100000|2020-12-14 00:35:00|13555.9|13537.9|13555.2|13537.2|13556.5|13538.5|13554.6|13536.6|0
1607906400000|2020-12-14 00:40:00|13555.9|13537.9|13552.7|13534.7|13555.9|13537.9|13550.7|13532.7|0
1607906700000|2020-12-14 00:45:00|13553.3|13535.3|13556.5|13538.5|13556.5|13538.5|13551.4|13533.4|0
1607907000000|2020-12-14 00:50:00|13557.2|13539.2|13553.9|13535.9|13557.8|13539.8|13553.9|13535.9|0
1607907300000|2020-12-14 00:55:00|13553.3|13535.3|13554.6|13536.6|13555.2|13537.2|13553.3|13535.3|0
1607907600000|2020-12-14 01:00:00|13553.9|13535.9|13564.3|13559.8|13566.3|13561.8|13537.6|13527.6|239
1607907900000|2020-12-14 01:05:00|13565.3|13558.3|13563.3|13555.8|13568.8|13562.8|13559.3|13552.8|233
1607908200000|2020-12-14 01:10:00|13562.8|13556.3|13567.8|13562.3|13567.8|13562.8|13557.8|13553.3|165
1607908500000|2020-12-14 01:15:00|13567.3|13561.8|13569.8|13563.8|13572.8|13567.3|13563.3|13558.3|153
1607908800000|2020-12-14 01:20:00|13569.3|13564.8|13569.3|13563.8|13572.8|13567.3|13565.3|13560.8|89
1607909100000|2020-12-14 01:25:00|13570.8|13564.3|13566.3|13560.3|13573.3|13568.3|13566.3|13559.8|80
1607909400000|2020-12-14 01:30:00|13564.3|13559.8|13555.3|13549.3|13564.3|13559.8|13551.3|13546.3|138
1607909700000|2020-12-14 01:35:00|13554.3|13548.3|13567.3|13561.3|13568.3|13563.3|13551.8|13546.3|136
1607910000000|2020-12-14 01:40:00|13566.8|13560.3|13571.8|13566.8|13571.8|13566.8|13563.3|13557.3|91
1607910300000|2020-12-14 01:45:00|13571.3|13566.3|13565.8|13559.3|13573.3|13567.3|13564.8|13558.3|116
1607910600000|2020-12-14 01:50:00|13565.3|13560.3|13563.8|13557.8|13567.3|13562.3|13558.8|13553.8|119
1607910900000|2020-12-14 01:55:00|13565.3|13558.8|13557.8|13552.8|13569.8|13564.3|13556.3|13551.3|99
1607911200000|2020-12-14 02:00:00|13558.3|13551.8|13558.8|13553.3|13563.3|13558.8|13553.8|13547.8|98
1607911500000|2020-12-14 02:05:00|13558.3|13553.8|13565.3|13559.8|13566.8|13561.8|13558.3|13553.8|68
1607911800000|2020-12-14 02:10:00|13566.3|13560.3|13566.8|13561.3|13569.3|13564.3|13566.3|13560.3|69
1607912100000|2020-12-14 02:15:00|13566.3|13561.8|13568.8|13563.3|13570.3|13565.3|13565.8|13560.3|44
1607912400000|2020-12-14 02:20:00|13568.3|13563.8|13570.3|13564.8|13571.3|13566.3|13566.3|13560.3|142
1607912700000|2020-12-14 02:25:00|13570.8|13565.3|13564.8|13559.8|13572.3|13567.8|13564.8|13559.8|72
1607913000000|2020-12-14 02:30:00|13565.3|13560.3|13561.8|13556.8|13567.8|13561.3|13560.8|13555.8|53
1607913300000|2020-12-14 02:35:00|13562.3|13557.3|13555.8|13549.8|13562.3|13557.3|13553.8|13548.3|75
1607913600000|2020-12-14 02:40:00|13554.8|13550.3|13555.8|13550.3|13558.8|13553.8|13554.3|13548.8|59
1607913900000|2020-12-14 02:45:00|13556.3|13550.8|13559.8|13554.8|13560.8|13555.8|13555.8|13549.3|56
1607914200000|2020-12-14 02:50:00|13560.8|13554.3|13560.3|13555.3|13560.8|13555.8|13557.8|13552.3|28
1607914500000|2020-12-14 02:55:00|13559.8|13555.8|13561.3|13555.8|13561.3|13555.8|13555.8|13550.3|40
1607914800000|2020-12-14 03:00:00|13561.8|13556.3|13562.8|13557.8|13563.8|13559.3|13560.3|13554.8|40
1607915100000|2020-12-14 03:05:00|13562.3|13557.3|13554.3|13548.8|13563.8|13558.8|13553.3|13548.3|61
1607915400000|2020-12-14 03:10:00|13553.8|13548.3|13550.8|13544.3|13553.8|13548.3|13547.8|13541.8|154
1607915700000|2020-12-14 03:15:00|13550.3|13543.8|13547.8|13542.8|13551.8|13546.8|13546.3|13540.8|27
1607916000000|2020-12-14 03:20:00|13548.8|13543.3|13553.8|13548.8|13554.8|13549.3|13548.8|13543.3|45
1607916300000|2020-12-14 03:25:00|13554.3|13549.3|13553.3|13548.3|13556.8|13552.3|13552.8|13547.8|39
1607916600000|2020-12-14 03:30:00|13553.8|13548.8|13549.3|13543.8|13556.3|13550.8|13546.3|13541.3|142
1607916900000|2020-12-14 03:35:00|13548.8|13544.3|13555.3|13549.8|13556.8|13552.3|13548.8|13543.8|102
1607917200000|2020-12-14 03:40:00|13555.8|13550.3|13551.3|13545.8|13557.8|13552.8|13550.3|13545.3|149
1607917500000|2020-12-14 03:45:00|13546.8|13539.8|13576.6|13572.6|13578.9|13574.9|13544.8|13539.3|630329
1607917800000|2020-12-14 03:50:00|13577.8|13573.8|13578.9|13574.9|13591.5|13587.5|13577.7|13573.7|329550
1607918100000|2020-12-14 03:55:00|13580.4|13576.4|13573.4|13569.4|13581.4|13577.4|13562.8|13558.8|193050
1607918400000|2020-12-14 04:00:00|13573.7|13569.7|13561|13557|13575.6|13571.6|13554.5|13550.5|144900
1607918700000|2020-12-14 04:05:00|13559.2|13555.2|13570.1|13566.1|13572.3|13568.3|13552.6|13548.6|113025
1607919000000|2020-12-14 04:10:00|13571.2|13567.2|13566.4|13562.4|13573.7|13569.7|13561.8|13557.8|67200
1607919300000|2020-12-14 04:15:00|13567.4|13563.4|13559.5|13555.5|13569.6|13565.6|13554.4|13550.4|94275
1607919600000|2020-12-14 04:20:00|13559.6|13555.6|13552.6|13548.6|13562.3|13558.3|13550.2|13546.2|82650
1607919900000|2020-12-14 04:25:00|13551.5|13547.5|13542.4|13538.4|13553.4|13549.4|13540.9|13536.9|133350
1607920200000|2020-12-14 04:30:00|13542.6|13538.6|13540.5|13536.5|13551.4|13547.4|13536.4|13532.4|105300
1607920500000|2020-12-14 04:35:00|13539.9|13535.9|13543.6|13539.6|13549.2|13545.2|13535.2|13531.2|89550
1607920800000|2020-12-14 04:40:00|13542.8|13538.8|13540.4|13536.4|13543.7|13539.7|13530.9|13526.9|98550
1607921100000|2020-12-14 04:45:00|13540.3|13536.3|13539.3|13535.3|13549.9|13545.9|13530|13526|106875
1607921400000|2020-12-14 04:50:00|13538.5|13534.5|13544.8|13540.8|13550.4|13546.4|13532|13528|86325
1607921700000|2020-12-14 04:55:00|13545|13541|13549.4|13545.4|13549.6|13545.6|13537.4|13533.4|49200
1607922000000|2020-12-14 05:00:00|13548.7|13544.7|13534.8|13530.8|13549.3|13545.3|13525.5|13521.5|115650
1607922300000|2020-12-14 05:05:00|13534.9|13530.9|13520|13516|13534.9|13530.9|13517.7|13513.7|141375
1607922600000|2020-12-14 05:10:00|13518.5|13514.5|13525.2|13521.2|13528.3|13524.3|13512.9|13508.9|123300
1607922900000|2020-12-14 05:15:00|13525.1|13521.1|13534.7|13530.7|13538|13534|13520.6|13516.6|79425
1607923200000|2020-12-14 05:20:00|13534.6|13530.6|13527.2|13523.2|13534.6|13530.6|13526.9|13522.9|40425
1607923500000|2020-12-14 05:25:00|13527.3|13523.3|13535.2|13531.2|13536.5|13532.5|13525.1|13521.1|36750
1607923800000|2020-12-14 05:30:00|13535|13531|13515.4|13511.4|13535.7|13531.7|13514.6|13510.6|79950
1607924100000|2020-12-14 05:35:00|13515.9|13511.9|13519.7|13515.7|13524.6|13520.6|13506.9|13502.9|142950
1607924400000|2020-12-14 05:40:00|13520|13516|13524.6|13520.6|13525.5|13521.5|13516.7|13512.7|53550
1607924700000|2020-12-14 05:45:00|13524.9|13520.9|13521.8|13517.8|13528.1|13524.1|13520.9|13516.9|57675
1607925000000|2020-12-14 05:50:00|13521.9|13517.9|13517.5|13513.5|13521.9|13517.9|13508|13504|78900
1607925300000|2020-12-14 05:55:00|13515|13511|13520.5|13516.5|13522.4|13518.4|13514|13510|42900
1607925600000|2020-12-14 06:00:00|13520.6|13516.6|13532.4|13528.4|13532.5|13528.5|13510.3|13506.3|85050
1607925900000|2020-12-14 06:05:00|13535|13531|13526.6|13522.6|13537.7|13533.7|13522.6|13518.6|72225
1607926200000|2020-12-14 06:10:00|13527.8|13523.8|13528.9|13524.9|13532.9|13528.9|13522|13518|35925
1607926500000|2020-12-14 06:15:00|13529.3|13525.3|13517.7|13513.7|13530.4|13526.4|13516|13512|43500
1607926800000|2020-12-14 06:20:00|13517.4|13513.4|13522.3|13518.3|13522.6|13518.6|13511.3|13507.3|51600
1607927100000|2020-12-14 06:25:00|13522.4|13518.4|13522.5|13518.5|13527.9|13523.9|13520.1|13516.1|41100
1607927400000|2020-12-14 06:30:00|13522.3|13518.3|13525|13521|13529.3|13525.3|13520.8|13516.8|32175
1607927700000|2020-12-14 06:35:00|13524.2|13520.2|13518.8|13514.8|13525.7|13521.7|13516.1|13512.1|26925
1607928000000|2020-12-14 06:40:00|13518.7|13514.7|13528.9|13524.9|13531.8|13527.8|13516.8|13512.8|50325
1607928300000|2020-12-14 06:45:00|13528.7|13524.7|13524|13520|13532.9|13528.9|13524|13520|43800
1607928600000|2020-12-14 06:50:00|13525|13521|13528.1|13524.1|13528.7|13524.7|13522.4|13518.4|20550
1607928900000|2020-12-14 06:55:00|13528|13524|13524.3|13520.3|13529.8|13525.8|13522|13518|27825
1607929200000|2020-12-14 07:00:00|13524.4|13520.4|13534.2|13530.2|13537.4|13533.4|13523.3|13519.3|84450
1607929500000|2020-12-14 07:05:00|13534.3|13530.3|13527.1|13523.1|13534.6|13530.6|13524.5|13520.5|32025
1607929800000|2020-12-14 07:10:00|13526.5|13522.5|13534.4|13530.4|13535.9|13531.9|13525.8|13521.8|46950
1607930100000|2020-12-14 07:15:00|13534.7|13530.7|13532.6|13528.6|13536.3|13532.3|13529.9|13525.9|25575
1607930400000|2020-12-14 07:20:00|13532.1|13528.1|13521.4|13517.4|13535|13531|13521.3|13517.3|45375
1607930700000|2020-12-14 07:25:00|13519.4|13515.4|13486.6|13482.6|13519.4|13515.4|13469.9|13465.9|463425
1607931000000|2020-12-14 07:30:00|13486.8|13482.8|13497.3|13493.3|13502|13498|13479.6|13475.6|129675
1607931300000|2020-12-14 07:35:00|13497.2|13493.2|13519.5|13515.5|13530.1|13526.1|13496.7|13492.7|170325
1607931600000|2020-12-14 07:40:00|13519.8|13515.8|13546.7|13542.7|13548.8|13544.8|13519.8|13515.8|189075
1607931900000|2020-12-14 07:45:00|13547.5|13543.5|13536|13532|13551.5|13547.5|13535.1|13531.1|164775
1607932200000|2020-12-14 07:50:00|13535.9|13531.9|13528.1|13524.1|13536.1|13532.1|13521.6|13517.6|78750
1607932500000|2020-12-14 07:55:00|13528.4|13524.4|13535.3|13531.3|13540.2|13536.2|13528.4|13524.4|51975
1607932800000|2020-12-14 08:00:00|13535.4|13531.4|13527.5|13523.5|13535.6|13531.6|13508.1|13504.1|177975
1607933100000|2020-12-14 08:05:00|13527.4|13523.4|13525.3|13521.3|13530.7|13526.7|13519.9|13515.9|39975
1607933400000|2020-12-14 08:10:00|13525.8|13521.8|13534.3|13530.3|13538.2|13534.2|13525.8|13521.8|86625
1607933700000|2020-12-14 08:15:00|13534.4|13530.4|13528|13524|13544.4|13540.4|13520.2|13516.2|77550
1607934000000|2020-12-14 08:20:00|13527.5|13523.5|13531.6|13527.6|13535|13531|13527.5|13523.5|27975
1607934300000|2020-12-14 08:25:00|13531.3|13527.3|13532.2|13528.2|13537.6|13533.6|13522.6|13518.6|35850
1607934600000|2020-12-14 08:30:00|13532.4|13528.4|13544.4|13540.4|13549.3|13545.3|13529.7|13525.7|93225
1607934900000|2020-12-14 08:35:00|13544.5|13540.5|13543.9|13539.9|13546.3|13542.3|13541.7|13537.7|42675
1607935200000|2020-12-14 08:40:00|13544.4|13540.4|13540.3|13536.3|13554.1|13550.1|13536.7|13532.7|114300
1607935500000|2020-12-14 08:45:00|13540|13536|13547.7|13543.7|13550.1|13546.1|13527|13523|77250
1607935800000|2020-12-14 08:50:00|13548|13544|13548.2|13544.2|13559|13555|13547.1|13543.1|107325
1607936100000|2020-12-14 08:55:00|13548.4|13544.4|13552.1|13548.1|13556.1|13552.1|13544.3|13540.3|56175
1607936400000|2020-12-14 09:00:00|13551.7|13547.7|13550.3|13546.3|13558.8|13554.8|13547.3|13543.3|72825
1607936700000|2020-12-14 09:05:00|13550.5|13546.5|13544.1|13540.1|13553|13549|13542.4|13538.4|63300
1607937000000|2020-12-14 09:10:00|13544|13540|13546.9|13542.9|13552.1|13548.1|13541.9|13537.9|42600
1607937300000|2020-12-14 09:15:00|13548.3|13544.3|13554|13550|13554.4|13550.4|13546.1|13542.1|47925
1607937600000|2020-12-14 09:20:00|13554.3|13550.3|13546.8|13542.8|13554.3|13550.3|13545.8|13541.8|52350
1607937900000|2020-12-14 09:25:00|13547.2|13543.2|13544.6|13540.6|13551.6|13547.6|13542.5|13538.5|44325
1607938200000|2020-12-14 09:30:00|13544|13540|13549.6|13545.6|13551.8|13547.8|13533.4|13529.4|111375
1607938500000|2020-12-14 09:35:00|13550.1|13546.1|13553.2|13549.2|13557.5|13553.5|13547.5|13543.5|113475
1607938800000|2020-12-14 09:40:00|13553.7|13549.7|13554.7|13550.7|13556.2|13552.2|13548.9|13544.9|100350
1607939100000|2020-12-14 09:45:00|13554.6|13550.6|13550.5|13546.5|13555.6|13551.6|13549.2|13545.2|119625
1607939400000|2020-12-14 09:50:00|13550.2|13546.2|13550.2|13546.2|13553.2|13549.2|13548.5|13544.5|147150
1607939700000|2020-12-14 09:55:00|13550.3|13546.3|13546.8|13542.8|13552.3|13548.3|13546|13542|248775
1607940000000|2020-12-14 10:00:00|13547.2|13542.3|13560.8|13556.3|13563.3|13558.8|13546.8|13541.8|241
1607940300000|2020-12-14 10:05:00|13561.3|13556.8|13566.3|13561.8|13567.8|13561.8|13558.8|13554.3|136
1607940600000|2020-12-14 10:10:00|13570.1|13552.1|13570.3|13552.3|13571|13553|13569|13551|7396759
1607940900000|2020-12-14 10:15:00|13570|13552|13569|13551|13570|13552|13567.7|13549.7|0
1607941200000|2020-12-14 10:20:00|13569.3|13551.3|13567.1|13549.1|13571.6|13553.6|13567.1|13549.1|0
1607941500000|2020-12-14 10:25:00|13567.4|13549.4|13565.8|13547.8|13568.4|13550.4|13565.8|13547.8|0
1607941800000|2020-12-14 10:30:00|13566.4|13548.4|13568.4|13550.4|13569|13551|13565.8|13547.8|0
1607942100000|2020-12-14 10:35:00|13569|13551|13569.7|13551.7|13570.3|13552.3|13567.1|13549.1|0
1607942400000|2020-12-14 10:40:00|13554.6|13544.6|13564.6|13554.6|13575.6|13565.6|13538.3|13531.8|39
1607942700000|2020-12-14 10:45:00|13564.8|13554.8|13564.3|13555.3|13564.8|13555.3|13559.3|13554.8|10
1607943000000|2020-12-14 10:50:00|13563.3|13554.8|13558.3|13551.8|13563.3|13554.8|13555.3|13548.8|39
1607943300000|2020-12-14 10:55:00|13559.8|13552.3|13558.8|13552.8|13562.3|13555.8|13557.3|13551.3|18
1607943600000|2020-12-14 11:00:00|13559.8|13553.3|13562.3|13556.8|13563.8|13559.3|13558.8|13553.3|100
1607943900000|2020-12-14 11:05:00|13563.3|13557.3|13560.3|13554.8|13563.3|13557.8|13559.8|13554.3|25
1607944200000|2020-12-14 11:10:00|13559.8|13554.3|13559.3|13552.8|13561.3|13556.3|13558.3|13552.8|17
1607944500000|2020-12-14 11:15:00|13560.3|13553.3|13560.8|13555.3|13562.8|13557.3|13559.3|13553.3|21
1607944800000|2020-12-14 11:20:00|13561.3|13554.8|13560.3|13554.8|13563.3|13557.3|13559.3|13554.3|23
1607945100000|2020-12-14 11:25:00|13559.8|13555.3|13558.3|13552.8|13562.3|13557.8|13558.3|13552.8|31
1607945400000|2020-12-14 11:30:00|13558.8|13553.3|13562.8|13557.3|13563.8|13558.8|13558.8|13553.3|19
1607945700000|2020-12-14 11:35:00|13562.3|13557.8|13561.8|13556.3|13564.8|13559.3|13561.3|13556.3|30
1607946000000|2020-12-14 11:40:00|13562.3|13556.8|13563.8|13558.8|13563.8|13558.8|13559.3|13554.8|54
1607946300000|2020-12-14 11:45:00|13564.3|13559.3|13565.8|13559.3|13569.3|13563.8|13564.3|13557.3|25
1607946600000|2020-12-14 11:50:00|13565.3|13559.8|13565.8|13560.3|13567.3|13561.8|13564.8|13559.3|7
1607946900000|2020-12-14 11:55:00|13566.3|13560.8|13571.3|13565.8|13571.3|13565.8|13565.8|13560.3|30
1607947200000|2020-12-14 12:00:00|13570.3|13565.3|13567.3|13561.3|13571.3|13565.8|13566.3|13561.3|31
1607947500000|2020-12-14 12:05:00|13567.8|13561.8|13566.3|13560.8|13568.8|13563.8|13565.3|13559.8|20
1607947800000|2020-12-14 12:10:00|13565.8|13560.3|13562.8|13557.3|13568.8|13563.8|13561.3|13555.3|77
1607948100000|2020-12-14 12:15:00|13562.3|13557.8|13561.3|13555.8|13562.8|13558.3|13557.8|13552.3|71
1607948400000|2020-12-14 12:20:00|13560.8|13555.3|13563.8|13558.3|13563.8|13558.3|13560.3|13555.3|1
1607948700000|2020-12-14 12:25:00|13564.8|13558.8|13564.8|13558.8|13568.3|13562.8|13562.8|13557.8|36
1607949000000|2020-12-14 12:30:00|13564.3|13559.3|13565.8|13560.8|13565.8|13560.8|13562.8|13558.3|14
1607949300000|2020-12-14 12:35:00|13565.3|13560.3|13566.8|13561.8|13568.3|13563.3|13562.3|13557.3|28
1607949600000|2020-12-14 12:40:00|13567.8|13562.8|13568.3|13562.8|13568.8|13563.8|13565.3|13560.3|27
1607949900000|2020-12-14 12:45:00|13567.8|13562.3|13566.8|13561.8|13568.3|13562.8|13565.3|13560.8|6
1607950200000|2020-12-14 12:50:00|13567.3|13560.3|13564.8|13559.8|13567.3|13561.3|13559.8|13554.8|37
1607950500000|2020-12-14 12:55:00|13565.3|13560.3|13566.3|13561.3|13566.3|13561.8|13563.8|13558.8|21
1607950800000|2020-12-14 13:00:00|13566.8|13561.8|13563.8|13559.3|13566.8|13561.8|13563.3|13557.8|25
1607951100000|2020-12-14 13:05:00|13564.3|13559.8|13565.8|13560.3|13566.8|13562.3|13564.3|13559.8|18
1607951400000|2020-12-14 13:10:00|13566.3|13561.3|13561.8|13555.8|13566.3|13561.3|13558.3|13552.8|53
1607951700000|2020-12-14 13:15:00|13561.3|13555.3|13561.8|13556.3|13562.8|13557.3|13556.3|13550.8|27
1607952000000|2020-12-14 13:20:00|13561.3|13555.8|13562.3|13556.8|13563.3|13558.8|13560.3|13554.8|4
1607952300000|2020-12-14 13:25:00|13561.8|13556.3|13561.3|13555.8|13564.3|13559.3|13561.3|13554.8|18
1607952600000|2020-12-14 13:30:00|13560.8|13555.3|13558.3|13552.3|13560.8|13555.3|13553.8|13547.8|45
1607952900000|2020-12-14 13:35:00|13557.8|13551.8|13558.3|13553.3|13560.3|13554.8|13556.8|13551.3|32
1607953200000|2020-12-14 13:40:00|13557.8|13552.3|13558.3|13552.3|13558.3|13553.3|13555.8|13550.8|16
1607953500000|2020-12-14 13:45:00|13559.3|13552.8|13558.8|13553.3|13560.3|13555.3|13557.8|13552.3|20
1607953800000|2020-12-14 13:50:00|13558.3|13552.8|13564.3|13559.3|13565.3|13559.8|13558.3|13552.8|24
1607954100000|2020-12-14 13:55:00|13564.8|13558.8|13568.3|13562.8|13568.3|13563.3|13562.8|13557.8|58
1607954400000|2020-12-14 14:00:00|13567.8|13562.3|13565.3|13559.3|13569.8|13564.3|13563.3|13558.3|35
1607954700000|2020-12-14 14:05:00|13564.8|13558.8|13563.3|13558.3|13565.3|13559.8|13562.3|13556.8|11
1607955000000|2020-12-14 14:10:00|13563.8|13558.8|13564.8|13559.3|13569.3|13563.8|13563.3|13558.3|38
1607955300000|2020-12-14 14:15:00|13564.3|13558.8|13559.8|13554.3|13564.8|13559.3|13559.8|13554.3|31
1607955600000|2020-12-14 14:20:00|13559.3|13553.3|13553.8|13547.8|13559.3|13553.8|13550.8|13545.8|152
1607955900000|2020-12-14 14:25:00|13553.3|13547.3|13552.3|13547.3|13555.8|13550.3|13548.3|13543.3|34
1607956200000|2020-12-14 14:30:00|13551.8|13546.8|13545.3|13539.8|13561.8|13556.3|13542.8|13537.8|325
1607956500000|2020-12-14 14:35:00|13545.8|13539.3|13544.3|13538.8|13550.3|13544.3|13534.8|13530.3|217
1607956800000|2020-12-14 14:40:00|13543.3|13537.8|13536.3|13530.8|13544.3|13538.8|13533.3|13527.8|195
1607957100000|2020-12-14 14:45:00|13536.8|13531.3|13544.3|13538.3|13548.8|13544.3|13536.3|13530.8|185
1607957400000|2020-12-14 14:50:00|13543.8|13539.3|13542.8|13536.3|13547.8|13541.8|13541.8|13535.8|49
1607957700000|2020-12-14 14:55:00|13542.3|13536.8|13548.3|13541.8|13551.8|13545.8|13539.8|13533.8|120
1607958000000|2020-12-14 15:00:00|13548.8|13542.3|13544.3|13537.8|13550.3|13544.8|13532.8|13527.8|166
1607958300000|2020-12-14 15:05:00|13543.8|13537.3|13542.3|13536.8|13552.3|13546.8|13542.3|13536.8|241
1607958600000|2020-12-14 15:10:00|13541.8|13536.3|13539.8|13534.3|13543.8|13538.8|13534.3|13529.3|77
1607958900000|2020-12-14 15:15:00|13539.3|13535.3|13544.8|13539.3|13549.8|13544.3|13539.3|13533.3|81
1607959200000|2020-12-14 15:20:00|13544.3|13538.8|13544.3|13538.8|13545.3|13539.8|13537.3|13531.8|75
1607959500000|2020-12-14 15:25:00|13544.8|13539.8|13557.3|13551.8|13557.3|13552.3|13543.8|13538.3|83
1607959800000|2020-12-14 15:30:00|13556.8|13552.3|13555.8|13549.8|13558.8|13554.3|13550.8|13545.3|99
1607960100000|2020-12-14 15:35:00|13555.3|13548.8|13555.8|13550.8|13561.3|13555.8|13553.8|13548.3|75
1607960400000|2020-12-14 15:40:00|13556.8|13551.3|13563.8|13558.3|13563.8|13559.3|13555.3|13549.8|129
1607960700000|2020-12-14 15:45:00|13564.8|13558.8|13553.3|13547.3|13566.3|13561.8|13550.8|13545.8|112
1607961000000|2020-12-14 15:50:00|13552.3|13546.8|13551.3|13545.8|13556.3|13550.8|13546.3|13541.3|85
1607961300000|2020-12-14 15:55:00|13550.8|13545.3|13546.8|13540.8|13558.3|13552.8|13546.3|13540.8|103
1607961600000|2020-12-14 16:00:00|13546.3|13539.8|13541.3|13535.8|13546.8|13540.8|13533.3|13528.3|117
1607961900000|2020-12-14 16:05:00|13541.8|13536.3|13540.3|13534.8|13548.3|13542.8|13538.8|13532.8|67
1607962200000|2020-12-14 16:10:00|13539.8|13534.3|13541.8|13536.3|13543.8|13538.3|13537.8|13532.8|44
1607962500000|2020-12-14 16:15:00|13541.3|13535.3|13553.3|13547.8|13553.8|13548.8|13540.8|13535.3|46
1607962800000|2020-12-14 16:20:00|13551.8|13547.3|13548.8|13543.3|13553.3|13547.8|13546.8|13541.3|19
1607963100000|2020-12-14 16:25:00|13549.3|13542.3|13542.8|13537.8|13549.3|13542.8|13540.3|13535.3|41
1607963400000|2020-12-14 16:30:00|13541.8|13536.8|13536.3|13530.3|13543.3|13537.3|13532.3|13526.8|70
1607963700000|2020-12-14 16:35:00|13535.8|13530.8|13535.8|13531.3|13544.3|13538.8|13534.8|13529.3|89
1607964000000|2020-12-14 16:40:00|13536.3|13530.3|13541.8|13536.8|13545.3|13540.3|13532.8|13527.8|82
1607964300000|2020-12-14 16:45:00|13541.3|13535.8|13548.3|13542.3|13548.8|13543.8|13538.3|13532.8|32
1607964600000|2020-12-14 16:50:00|13548.8|13542.8|13554.8|13549.3|13556.3|13551.8|13546.8|13541.3|59
1607964900000|2020-12-14 16:55:00|13554.3|13548.8|13556.8|13551.3|13557.8|13552.3|13553.3|13547.8|27
1607965200000|2020-12-14 17:00:00|13557.8|13552.3|13559.3|13553.8|13562.3|13556.8|13555.3|13549.8|67
1607965500000|2020-12-14 17:05:00|13558.3|13552.8|13565.8|13560.8|13577.8|13571.3|13557.8|13552.3|262
1607965800000|2020-12-14 17:10:00|13566.8|13561.3|13572.8|13567.3|13575.8|13570.3|13563.8|13557.8|114
1607966100000|2020-12-14 17:15:00|13572.3|13566.8|13563.3|13557.3|13574.8|13569.3|13563.3|13557.3|169
1607966400000|2020-12-14 17:20:00|13564.3|13557.8|13560.3|13555.3|13565.3|13559.8|13560.3|13555.3|63
1607966700000|2020-12-14 17:25:00|13559.8|13554.8|13553.8|13547.8|13560.3|13554.8|13552.8|13547.3|99
1607967000000|2020-12-14 17:30:00|13554.3|13548.3|13551.8|13546.8|13554.3|13548.8|13548.3|13543.3|62
1607967300000|2020-12-14 17:35:00|13551.3|13546.3|13541.8|13535.8|13551.3|13546.3|13538.8|13533.3|157
1607967600000|2020-12-14 17:40:00|13542.3|13536.3|13541.3|13535.8|13542.8|13536.8|13534.3|13528.8|279
1607967900000|2020-12-14 17:45:00|13540.3|13534.8|13536.3|13530.8|13541.3|13536.3|13535.3|13530.8|126
1607968200000|2020-12-14 17:50:00|13536.8|13531.8|13541.8|13536.3|13541.8|13536.3|13534.8|13529.8|78
1607968500000|2020-12-14 17:55:00|13541.3|13535.8|13541.3|13536.3|13542.8|13537.3|13534.3|13528.8|101
1607968800000|2020-12-14 18:00:00|13541.8|13536.8|13542.3|13536.8|13543.8|13539.3|13540.8|13535.8|34
1607969100000|2020-12-14 18:05:00|13542.8|13536.3|13531.8|13526.8|13542.8|13536.3|13526.8|13521.8|93
1607969400000|2020-12-14 18:10:00|13532.3|13525.3|13531.8|13526.3|13534.8|13529.3|13529.8|13524.3|17
1607969700000|2020-12-14 18:15:00|13531.3|13525.8|13538.3|13532.3|13538.3|13532.8|13528.8|13523.3|9
1607970000000|2020-12-14 18:20:00|13538.8|13532.8|13535.8|13529.8|13540.8|13535.3|13535.3|13529.8|17
1607970300000|2020-12-14 18:25:00|13536.3|13530.8|13543.3|13537.8|13543.8|13537.8|13535.8|13530.8|18
1607970600000|2020-12-14 18:30:00|13543.8|13537.3|13546.8|13541.8|13548.3|13543.3|13542.3|13536.8|136
1607970900000|2020-12-14 18:35:00|13547.3|13542.3|13543.3|13537.8|13547.3|13542.3|13542.8|13537.8|89
1607971200000|2020-12-14 18:40:00|13542.8|13538.3|13536.3|13530.8|13546.3|13538.8|13536.3|13530.8|66
1607971500000|2020-12-14 18:45:00|13535.8|13530.3|13529.3|13523.8|13536.8|13530.8|13523.3|13517.8|112
1607971800000|2020-12-14 18:50:00|13529.8|13524.3|13535.8|13530.3|13535.8|13530.8|13527.8|13521.8|24
1607972100000|2020-12-14 18:55:00|13535.3|13530.8|13536.8|13530.8|13537.8|13532.3|13532.3|13527.3|33
1607972400000|2020-12-14 19:00:00|13537.8|13531.3|13534.3|13528.8|13538.3|13533.3|13529.8|13524.8|27
1607972700000|2020-12-14 19:05:00|13534.8|13529.8|13538.8|13532.8|13540.3|13534.8|13534.8|13529.3|21
1607973000000|2020-12-14 19:10:00|13537.8|13533.3|13527.8|13522.3|13539.8|13534.8|13527.8|13522.3|21
1607973300000|2020-12-14 19:15:00|13528.8|13523.8|13531.8|13521.8|13531.8|13525.3|13522.3|13517.3|57
1607973600000|2020-12-14 19:20:00|13532.1|13522.1|13529.3|13522.8|13532.3|13522.8|13528.3|13519.8|3
1607973900000|2020-12-14 19:25:00|13528.8|13521.8|13526.8|13521.8|13530.8|13524.8|13526.8|13519.8|15
1607974200000|2020-12-14 19:30:00|13525.3|13519.8|13519.3|13513.8|13527.8|13522.3|13516.8|13511.8|104
1607974500000|2020-12-14 19:35:00|13519.8|13515.3|13524.3|13518.8|13525.3|13519.8|13519.3|13514.3|51
1607974800000|2020-12-14 19:40:00|13524.8|13519.3|13529.8|13524.3|13529.8|13524.3|13524.8|13519.3|10
1607975100000|2020-12-14 19:45:00|13528.8|13523.8|13528.8|13523.3|13530.8|13525.3|13524.3|13518.8|21
1607975400000|2020-12-14 19:50:00|13529.8|13523.8|13531.3|13525.8|13533.3|13527.8|13527.3|13521.8|53
1607975700000|2020-12-14 19:55:00|13530.8|13524.3|13528.8|13523.8|13534.3|13528.8|13528.8|13523.8|34
1607976000000|2020-12-14 20:00:00|13528.3|13524.3|13524.8|13519.3|13530.3|13524.8|13523.8|13519.3|35
1607976300000|2020-12-14 20:05:00|13524.3|13518.8|13524.8|13519.8|13526.3|13521.3|13522.8|13518.3|117
1607976600000|2020-12-14 20:10:00|13526.3|13520.8|13527.8|13522.8|13530.3|13524.3|13525.3|13520.3|84
1607976900000|2020-12-14 20:15:00|13527.3|13521.8|13521.8|13516.3|13529.8|13524.3|13519.8|13514.8|44
1607977200000|2020-12-14 20:20:00|13522.8|13516.8|13528.3|13522.3|13529.3|13523.3|13521.3|13515.8|49
1607977500000|2020-12-14 20:25:00|13529.3|13522.8|13526.8|13521.8|13531.8|13525.8|13526.3|13520.8|87
1607977800000|2020-12-14 20:30:00|13526.3|13522.3|13518.8|13513.3|13527.8|13522.3|13516.3|13509.8|135
1607978100000|2020-12-14 20:35:00|13519.3|13512.8|13510.8|13504.3|13520.3|13514.3|13507.3|13501.8|52
1607978400000|2020-12-14 20:40:00|13511.3|13504.8|13512.8|13506.3|13512.8|13507.3|13511.3|13504.3|5
1607978700000|2020-12-14 20:45:00|13512.3|13505.3|13515.8|13509.8|13516.3|13510.3|13511.8|13504.3|10
1607979000000|2020-12-14 20:50:00|13516.3|13508.3|13511.3|13504.8|13516.8|13510.3|13506.3|13500.8|51
1607979300000|2020-12-14 20:55:00|13510.8|13504.3|13501.8|13493.8|13511.3|13504.8|13497.8|13491.8|132
1607979600000|2020-12-14 21:00:00|13502.3|13494.3|13504.3|13497.8|13504.3|13498.8|13501.8|13494.3|7
1607979900000|2020-12-14 21:05:00|13503.8|13497.3|13506.3|13500.3|13506.3|13500.3|13503.8|13497.3|10
1607980200000|2020-12-14 21:10:00|13505.8|13500.8|13515.7|13497.7|13516.1|13501.8|13505.8|13496.8|7432898
1607980500000|2020-12-14 21:15:00|13514.3|13496.3|13516.4|13498.4|13518|13500|13514.3|13496.3|0
1607980800000|2020-12-14 21:20:00|13516.6|13498.6|13515.3|13497.3|13516.6|13498.6|13515.1|13497.1|0
1607981100000|2020-12-14 21:25:00|13515.2|13497.2|13515.7|13497.7|13516.2|13498.2|13515.2|13497.2|0
1607981400000|2020-12-14 21:30:00|13516.1|13498.1|13518.1|13500.1|13520|13502|13513.5|13495.5|0
1607981700000|2020-12-14 21:35:00|13517.4|13499.4|13515.5|13497.5|13517.4|13499.4|13514.8|13496.8|0
1607982000000|2020-12-14 21:40:00|13514.8|13496.8|13514.2|13496.2|13515.5|13497.5|13514.2|13496.2|0
1607982300000|2020-12-14 21:45:00|13514.8|13496.8|13513.5|13495.5|13515.5|13497.5|13512.2|13494.2|0
1607982600000|2020-12-14 21:50:00|13514.2|13496.2|13518.1|13500.1|13519.4|13501.4|13513.5|13495.5|0
1607982900000|2020-12-14 21:55:00|13517.4|13499.4|13518.3|13500.3|13520|13502|13516.8|13498.8|0
1607983200000|2020-12-14 22:00:00|13519|13501|13517.1|13499.1|13519|13501|13517.1|13499.1|0
1607983500000|2020-12-14 22:05:00|13517.2|13499.2|13516.2|13498.2|13517.2|13499.2|13515.4|13497.4|0
1607983800000|2020-12-14 22:10:00|13516.1|13498.1|13516.6|13498.6|13516.6|13498.6|13515.6|13497.6|0
1607984100000|2020-12-14 22:15:00|13516.7|13498.7|13516.2|13498.2|13517.2|13499.2|13516.2|13498.2|0
1607984400000|2020-12-14 22:20:00|13516.4|13498.4|13517.6|13499.6|13517.6|13499.6|13515.1|13497.1|0
1607984700000|2020-12-14 22:25:00|13516.5|13498.5|13516.4|13498.4|13516.5|13498.5|13515.4|13497.4|0
1607985000000|2020-12-14 22:30:00|13516.6|13498.6|13516.6|13498.6|13516.9|13498.9|13516.4|13498.4|0
1607985300000|2020-12-14 22:35:00|13516.3|13498.3|13513.3|13495.3|13516.3|13498.3|13513.3|13495.3|0
1607985600000|2020-12-14 22:40:00|13513.7|13495.7|13511.9|13493.9|13513.7|13495.7|13511.6|13493.6|0
1607985900000|2020-12-14 22:45:00|13511.6|13493.6|13511.6|13493.6|13511.8|13493.8|13511.5|13493.5|0
1607986200000|2020-12-14 22:50:00|13511.5|13493.5|13514.6|13496.6|13515.6|13497.6|13511|13493|0
1607986500000|2020-12-14 22:55:00|13514.5|13496.5|13514.4|13496.4|13514.5|13496.5|13512.6|13494.6|0
1607986800000|2020-12-14 23:00:00|13521.2|13503.2|13516.2|13498.2|13522.1|13504.1|13514.7|13496.7|0
1607987100000|2020-12-14 23:05:00|13515.9|13497.9|13511.7|13493.7|13517.9|13499.9|13511.4|13493.4|0
1607987400000|2020-12-14 23:10:00|13512.4|13494.4|13518.2|13500.2|13518.2|13500.2|13511.7|13493.7|0
1607987700000|2020-12-14 23:15:00|13518.8|13500.8|13524|13506|13524.7|13506.7|13518.8|13500.8|0
1607988000000|2020-12-14 23:20:00|13525.3|13507.3|13525.3|13507.3|13526.9|13508.9|13522.7|13504.7|0
1607988300000|2020-12-14 23:25:00|13525.6|13507.6|13528.4|13510.4|13529|13511|13523.8|13505.8|0
1607988600000|2020-12-14 23:30:00|13529|13511|13532.9|13514.9|13534.2|13516.2|13528|13510|0
1607988900000|2020-12-14 23:35:00|13532.6|13514.6|13527.7|13509.7|13533.6|13515.6|13527.7|13509.7|0
1607989200000|2020-12-14 23:40:00|13527.1|13509.1|13528.4|13510.4|13530.3|13512.3|13526.4|13508.4|0
1607989500000|2020-12-14 23:45:00|13528.7|13510.7|13520.6|13502.6|13531.6|13513.6|13520.6|13502.6|0
1607989800000|2020-12-14 23:50:00|13521.2|13503.2|13526.4|13508.4|13527.7|13509.7|13521.2|13503.2|0
1607990100000|2020-12-14 23:55:00|13526.8|13508.8|13527.7|13509.7|13529.7|13511.7|13525.8|13507.8|0
1607990400000|2020-12-15 00:00:00|13528.4|13510.4|13531|13513|13532.9|13514.9|13525.8|13507.8|0
1607990700000|2020-12-15 00:05:00|13531.3|13513.3|13531|13513|13532.9|13514.9|13529.7|13511.7|0
1607991000000|2020-12-15 00:10:00|13531.3|13513.3|13527.7|13509.7|13532.9|13514.9|13526.4|13508.4|0
1607991300000|2020-12-15 00:15:00|13527.1|13509.1|13523.9|13505.9|13527.1|13509.1|13523.2|13505.2|0
1607991600000|2020-12-15 00:20:00|13523.2|13505.2|13527.2|13509.2|13527.5|13509.5|13521.9|13503.9|0
1607991900000|2020-12-15 00:25:00|13527.9|13509.9|13529.2|13511.2|13529.8|13511.8|13525.3|13507.3|0
1607992200000|2020-12-15 00:30:00|13528.5|13510.5|13533.1|13515.1|13533.1|13515.1|13527.5|13509.5|0
1607992500000|2020-12-15 00:35:00|13533.7|13515.7|13529.9|13511.9|13535.7|13517.7|13529.2|13511.2|0
1607992800000|2020-12-15 00:40:00|13529.5|13511.5|13527.9|13509.9|13529.9|13511.9|13527.3|13509.3|0
1607993100000|2020-12-15 00:45:00|13528.2|13510.2|13530.1|13512.1|13533.8|13515.8|13526.9|13508.9|0
1607993400000|2020-12-15 00:50:00|13529.8|13511.8|13528.2|13510.2|13530.1|13512.1|13527.5|13509.5|0
1607993700000|2020-12-15 00:55:00|13527.8|13509.8|13529.5|13511.5|13529.5|13511.5|13526.9|13508.9|0
1607994000000|2020-12-15 01:00:00|13530.8|13512.8|13543.5|13535.5|13562.5|13556.5|13523.5|13512.8|178
1607994300000|2020-12-15 01:05:00|13547.3|13536|13546.5|13537.5|13550.5|13543.5|13540|13531|91
1607994600000|2020-12-15 01:10:00|13547.5|13538|13554.5|13547.5|13556.5|13551.5|13545.5|13536.5|68
1607994900000|2020-12-15 01:15:00|13554|13548|13551.5|13544|13554|13548.5|13541.5|13537|47
1607995200000|2020-12-15 01:20:00|13551|13544.5|13545|13538|13552.5|13546|13543.5|13537.5|60
1607995500000|2020-12-15 01:25:00|13544.5|13539.5|13546|13539.5|13546|13539.5|13540|13533.5|47
1607995800000|2020-12-15 01:30:00|13545.5|13537.5|13546|13539.5|13546|13540.5|13538|13532|100
1607996100000|2020-12-15 01:35:00|13545.5|13537.5|13532|13525|13545.5|13538.5|13531|13525|67
1607996400000|2020-12-15 01:40:00|13531.5|13527|13513.5|13507|13531.5|13527|13511|13505|138
1607996700000|2020-12-15 01:45:00|13514.5|13507.5|13512.5|13505.5|13514.5|13507.5|13502.5|13495.5|75
1607997000000|2020-12-15 01:50:00|13510.5|13505|13520.5|13513.5|13530|13522|13504.5|13499.5|105
1607997300000|2020-12-15 01:55:00|13520|13511.5|13522.5|13517|13525|13520|13517|13511.5|43
1607997600000|2020-12-15 02:00:00|13522|13515|13527|13521|13531|13524.5|13521|13515|41
1607997900000|2020-12-15 02:05:00|13526|13521.5|13526.5|13520.5|13532|13526|13524|13517|49
1607998200000|2020-12-15 02:10:00|13526|13521|13534.5|13528.5|13536.5|13530.5|13522.5|13516.5|58
1607998500000|2020-12-15 02:15:00|13536.5|13529|13532.5|13527|13536.5|13530.5|13528.5|13523|45
1607998800000|2020-12-15 02:20:00|13533|13527.5|13520|13514|13533|13528.5|13516.5|13510.5|67
1607999100000|2020-12-15 02:25:00|13520.5|13515|13517.5|13511.5|13523|13517|13516.5|13510.5|117
1607999400000|2020-12-15 02:30:00|13517|13511|13518|13510.5|13523.5|13517.5|13511|13505|209
1607999700000|2020-12-15 02:35:00|13518.5|13514|13527.5|13519.5|13528|13522|13515.5|13510|60
1608000000000|2020-12-15 02:40:00|13527|13521.5|13524.5|13519|13528.5|13522.5|13521.5|13516|68
1608000300000|2020-12-15 02:45:00|13525.5|13518.5|13526|13520.5|13530|13523.5|13519.5|13514|66
1608000600000|2020-12-15 02:50:00|13526.5|13521.5|13529.5|13523.5|13532|13526|13526.5|13521.5|62
1608000900000|2020-12-15 02:55:00|13530.5|13523|13531|13525|13532.5|13527.5|13527|13521.5|60
1608001200000|2020-12-15 03:00:00|13530.5|13524|13530|13521|13530.5|13524|13525|13519|67
1608001500000|2020-12-15 03:05:00|13530.5|13521.5|13528|13522|13530.5|13526|13526|13520.5|25
1608001800000|2020-12-15 03:10:00|13528.5|13521|13526|13520.5|13529|13523|13524|13518.5|49
1608002100000|2020-12-15 03:15:00|13525.5|13519|13524.5|13518.5|13526|13520.5|13520.5|13515|26
1608002400000|2020-12-15 03:20:00|13524|13517.5|13514.5|13509|13524.5|13517.5|13512|13506.5|60
1608002700000|2020-12-15 03:25:00|13514|13509.5|13517|13511|13520|13514.5|13514|13508.5|53
1608003000000|2020-12-15 03:30:00|13517.5|13510|13520.5|13513.5|13527|13521.5|13515.5|13510|187
1608003300000|2020-12-15 03:35:00|13520|13514|13516.5|13510|13524|13519|13515|13510|54
1608003600000|2020-12-15 03:40:00|13514.5|13509|13518|13512.5|13521|13515.5|13514.5|13508.5|134
1608003900000|2020-12-15 03:45:00|13522|13514|13504.7|13500.7|13522|13516|13493|13489|367104
1608004200000|2020-12-15 03:50:00|13504.8|13500.8|13505|13501|13514.8|13510.8|13496.1|13492.1|224025
1608004500000|2020-12-15 03:55:00|13505.4|13501.4|13506.4|13502.4|13509.8|13505.8|13501.7|13497.7|96300
1608004800000|2020-12-15 04:00:00|13506.2|13502.2|13482.1|13478.1|13506.2|13502.2|13479.6|13475.6|300750
1608005100000|2020-12-15 04:05:00|13483.1|13479.1|13475.6|13471.6|13485.6|13481.6|13469.8|13465.8|286500
1608005400000|2020-12-15 04:10:00|13476.3|13472.3|13487.3|13483.3|13487.9|13483.9|13473.1|13469.1|130650
1608005700000|2020-12-15 04:15:00|13486.8|13482.8|13484.8|13480.8|13495.9|13491.9|13484.1|13480.1|125400
1608006000000|2020-12-15 04:20:00|13485|13481|13480.8|13476.8|13485|13481|13476.1|13472.1|71325
1608006300000|2020-12-15 04:25:00|13480.6|13476.6|13479.2|13475.2|13482.1|13478.1|13471.1|13467.1|106425
1608006600000|2020-12-15 04:30:00|13479.3|13475.3|13463.1|13459.1|13487.2|13483.2|13461.6|13457.6|214500
1608006900000|2020-12-15 04:35:00|13462.2|13458.2|13449|13445|13465.8|13461.8|13447.3|13443.3|276900
1608007200000|2020-12-15 04:40:00|13447.8|13443.8|13453|13449|13457.6|13453.6|13440.1|13436.1|237075
1608007500000|2020-12-15 04:45:00|13452.4|13448.4|13464.9|13460.9|13464.9|13460.9|13448.6|13444.6|121275
1608007800000|2020-12-15 04:50:00|13465.1|13461.1|13460.1|13456.1|13468.6|13464.6|13451.8|13447.8|96975
1608008100000|2020-12-15 04:55:00|13458.8|13454.8|13463.3|13459.3|13465.8|13461.8|13456.5|13452.5|48600
1608008400000|2020-12-15 05:00:00|13462.5|13458.5|13461.4|13457.4|13466.5|13462.5|13456.3|13452.3|44775
1608008700000|2020-12-15 05:05:00|13462.1|13458.1|13459.1|13455.1|13462.7|13458.7|13454|13450|46425
1608009000000|2020-12-15 05:10:00|13458.1|13454.1|13454.4|13450.4|13459.1|13455.1|13453.5|13449.5|37650
1608009300000|2020-12-15 05:15:00|13455.4|13451.4|13456|13452|13460.2|13456.2|13452|13448|49275
1608009600000|2020-12-15 05:20:00|13455.8|13451.8|13455.3|13451.3|13459.7|13455.7|13449.9|13445.9|42525
1608009900000|2020-12-15 05:25:00|13455.7|13451.7|13454.1|13450.1|13458.9|13454.9|13443.4|13439.4|96675
1608010200000|2020-12-15 05:30:00|13454|13450|13469|13465|13473.9|13469.9|13453.3|13449.3|132675
1608010500000|2020-12-15 05:35:00|13469.1|13465.1|13469.3|13465.3|13476.7|13472.7|13468.2|13464.2|104025
1608010800000|2020-12-15 05:40:00|13469.4|13465.4|13468.7|13464.7|13471.9|13467.9|13465.8|13461.8|39825
1608011100000|2020-12-15 05:45:00|13468.8|13464.8|13469.3|13465.3|13475.8|13471.8|13468.2|13464.2|31275
1608011400000|2020-12-15 05:50:00|13469.4|13465.4|13474.7|13470.7|13477.6|13473.6|13468.6|13464.6|46500
1608011700000|2020-12-15 05:55:00|13475.1|13471.1|13485.5|13481.5|13491.7|13487.7|13474.4|13470.4|175950
1608012000000|2020-12-15 06:00:00|13485.7|13481.7|13480.5|13476.5|13487.3|13483.3|13472.7|13468.7|132225
1608012300000|2020-12-15 06:05:00|13480.7|13476.7|13485.8|13481.8|13486.6|13482.6|13479.7|13475.7|63825
1608012600000|2020-12-15 06:10:00|13485.7|13481.7|13495.4|13491.4|13498.5|13494.5|13484.4|13480.4|102900
1608012900000|2020-12-15 06:15:00|13495.6|13491.6|13490.5|13486.5|13501.4|13497.4|13490.3|13486.3|99300
1608013200000|2020-12-15 06:20:00|13490.3|13486.3|13489.7|13485.7|13491.5|13487.5|13484.8|13480.8|42300
1608013500000|2020-12-15 06:25:00|13489.2|13485.2|13490.7|13486.7|13492.2|13488.2|13487.1|13483.1|36675
1608013800000|2020-12-15 06:30:00|13490.5|13486.5|13495.5|13491.5|13495.5|13491.5|13486.9|13482.9|35400
1608014100000|2020-12-15 06:35:00|13496.2|13492.2|13508.9|13504.9|13511.9|13507.9|13495.7|13491.7|213225
1608014400000|2020-12-15 06:40:00|13509.5|13505.5|13507.5|13503.5|13510.8|13506.8|13501.8|13497.8|100650
1608014700000|2020-12-15 06:45:00|13508.2|13504.2|13509.6|13505.6|13515.3|13511.3|13507.2|13503.2|133350
1608015000000|2020-12-15 06:50:00|13509.5|13505.5|13500.1|13496.1|13509.5|13505.5|13499.7|13495.7|69450
1608015300000|2020-12-15 06:55:00|13499.7|13495.7|13504.8|13500.8|13507|13503|13494.4|13490.4|65925
1608015600000|2020-12-15 07:00:00|13503.8|13499.8|13500.2|13496.2|13508.3|13504.3|13497.8|13493.8|62625
1608015900000|2020-12-15 07:05:00|13500|13496|13501.4|13497.4|13507.1|13503.1|13499.8|13495.8|35100
1608016200000|2020-12-15 07:10:00|13500.9|13496.9|13492.3|13488.3|13501.8|13497.8|13490.3|13486.3|57150
1608016500000|2020-12-15 07:15:00|13491.8|13487.8|13508.7|13504.7|13509.9|13505.9|13490.4|13486.4|75075
1608016800000|2020-12-15 07:20:00|13508.5|13504.5|13522.4|13518.4|13527.5|13523.5|13506.1|13502.1|212175
1608017100000|2020-12-15 07:25:00|13522.7|13518.7|13525.1|13521.1|13531|13527|13520.1|13516.1|83700
1608017400000|2020-12-15 07:30:00|13525.3|13521.3|13523.5|13519.5|13526.1|13522.1|13519.3|13515.3|54525
1608017700000|2020-12-15 07:35:00|13524|13520|13529.8|13525.8|13539.9|13535.9|13522.6|13518.6|209850
1608018000000|2020-12-15 07:40:00|13531.4|13527.4|13530.4|13526.4|13532.4|13528.4|13526.2|13522.2|71325
1608018300000|2020-12-15 07:45:00|13530.8|13526.8|13522.3|13518.3|13538.2|13534.2|13522.3|13518.3|81375
1608018600000|2020-12-15 07:50:00|13521.5|13517.5|13519.8|13515.8|13526.4|13522.4|13515.1|13511.1|77100
1608018900000|2020-12-15 07:55:00|13519.7|13515.7|13517.7|13513.7|13522.3|13518.3|13513.3|13509.3|40500
1608019200000|2020-12-15 08:00:00|13517.6|13513.6|13526.1|13522.1|13526.7|13522.7|13511.1|13507.1|77775
1608019500000|2020-12-15 08:05:00|13526.6|13522.6|13529.2|13525.2|13530.3|13526.3|13522.5|13518.5|122250
1608019800000|2020-12-15 08:10:00|13528.8|13524.8|13529.2|13525.2|13534.7|13530.7|13528.1|13524.1|62850
1608020100000|2020-12-15 08:15:00|13528.9|13524.9|13529.2|13525.2|13531.4|13527.4|13525.6|13521.6|48600
1608020400000|2020-12-15 08:20:00|13529.1|13525.1|13537.8|13533.8|13539.4|13535.4|13528.6|13524.6|79050
1608020700000|2020-12-15 08:25:00|13537.9|13533.9|13545.1|13541.1|13552.5|13548.5|13536.1|13532.1|274575
1608021000000|2020-12-15 08:30:00|13545.9|13541.9|13565.4|13561.4|13577.9|13573.9|13545.8|13541.8|348900
1608021300000|2020-12-15 08:35:00|13566.7|13562.7|13567.8|13563.8|13572.1|13568.1|13556.6|13552.6|133800
1608021600000|2020-12-15 08:40:00|13567.9|13563.9|13565.9|13561.9|13574.1|13570.1|13560.5|13556.5|94575
1608021900000|2020-12-15 08:45:00|13565.8|13561.8|13568|13564|13572.2|13568.2|13565.8|13561.8|50475
1608022200000|2020-12-15 08:50:00|13568.4|13564.4|13576.5|13572.5|13584|13580|13561.6|13557.6|222000
1608022500000|2020-12-15 08:55:00|13575.9|13571.9|13569.3|13565.3|13576.2|13572.2|13565.5|13561.5|49650
1608022800000|2020-12-15 09:00:00|13568.7|13564.7|13563.5|13559.5|13574.9|13570.9|13561.6|13557.6|73725
1608023100000|2020-12-15 09:05:00|13563.2|13559.2|13566.4|13562.4|13566.5|13562.5|13556.5|13552.5|87675
1608023400000|2020-12-15 09:10:00|13566.2|13562.2|13558.9|13554.9|13571|13567|13558.2|13554.2|93000
1608023700000|2020-12-15 09:15:00|13559.1|13555.1|13563.3|13559.3|13567|13563|13559.1|13555.1|34350
1608024000000|2020-12-15 09:20:00|13562.4|13558.4|13567.9|13563.9|13571.5|13567.5|13559.1|13555.1|57000
1608024300000|2020-12-15 09:25:00|13568.1|13564.1|13560.5|13556.5|13568.5|13564.5|13559.1|13555.1|41475
1608024600000|2020-12-15 09:30:00|13560.9|13556.9|13568.7|13564.7|13571.6|13567.6|13560.9|13556.9|93975
1608024900000|2020-12-15 09:35:00|13569.3|13565.3|13572.4|13568.4|13578.6|13574.6|13568.7|13564.7|92850
1608025200000|2020-12-15 09:40:00|13572.3|13568.3|13569|13565|13574.7|13570.7|13568.5|13564.5|90825
1608025500000|2020-12-15 09:45:00|13569.7|13565.7|13566.8|13562.8|13570.2|13566.2|13564.8|13560.8|115875
1608025800000|2020-12-15 09:50:00|13566.7|13562.7|13566.6|13562.6|13571|13567|13566|13562|148500
1608026100000|2020-12-15 09:55:00|13566.4|13562.4|13566.2|13562.2|13567|13563|13563.4|13559.4|243300
1608026400000|2020-12-15 10:00:00|13567.5|13562.5|13568|13563.5|13570.5|13566|13556|13551|341
1608026700000|2020-12-15 10:05:00|13567.5|13563|13566|13559|13568|13563.5|13565|13558.5|64
1608027000000|2020-12-15 10:10:00|13572.8|13554.8|13572.1|13554.1|13574|13556|13572.1|13554.1|8404466
1608027300000|2020-12-15 10:15:00|13572.8|13554.8|13572.1|13554.1|13574|13556|13570.8|13552.8|0
1608027600000|2020-12-15 10:20:00|13571.5|13553.5|13572.3|13554.3|13573.6|13555.6|13570.2|13552.2|0
1608027900000|2020-12-15 10:25:00|13571.6|13553.6|13570.7|13552.7|13572.6|13554.6|13568.8|13550.8|0
1608028200000|2020-12-15 10:30:00|13571.4|13553.4|13570.1|13552.1|13571.4|13553.4|13569.4|13551.4|0
1608028500000|2020-12-15 10:35:00|13571.4|13553.4|13572.7|13554.7|13573.3|13555.3|13571.4|13553.4|0
1608028800000|2020-12-15 10:40:00|13569|13559|13571|13561|13571|13561|13562.5|13552.5|0
1608029100000|2020-12-15 10:45:00|13569.5|13559.5|13563|13554|13569.5|13559.5|13563|13554|0
1608029400000|2020-12-15 10:50:00|13562|13556|13569|13561.5|13569|13561.5|13560|13556|5
1608029700000|2020-12-15 10:55:00|13569.5|13562|13567.5|13559.5|13570|13562.5|13567.5|13559.5|0
1608030000000|2020-12-15 11:00:00|13568.5|13560|13572.5|13566|13572.5|13566|13568|13560|12
1608030300000|2020-12-15 11:05:00|13572|13564|13563|13556.5|13572|13564.5|13561.5|13556.5|26
1608030600000|2020-12-15 11:10:00|13563.5|13558.5|13560|13555|13563.5|13558.5|13559.5|13554|27
1608030900000|2020-12-15 11:15:00|13560.5|13555.5|13562|13557|13562.5|13557.5|13560|13554.5|10
1608031200000|2020-12-15 11:20:00|13561.5|13556.5|13561|13555.5|13565|13559.5|13560|13554.5|18
1608031500000|2020-12-15 11:25:00|13560.5|13555|13555|13550|13561.5|13555.5|13555|13550|8
1608031800000|2020-12-15 11:30:00|13554.5|13549.5|13556.5|13551|13560|13554.5|13554|13548.5|21
1608032100000|2020-12-15 11:35:00|13556|13550|13550.5|13545|13556.5|13550.5|13550.5|13545|32
1608032400000|2020-12-15 11:40:00|13550|13544.5|13554|13548.5|13554.5|13549|13549.5|13544.5|83
1608032700000|2020-12-15 11:45:00|13554.5|13549|13554.5|13549|13555.5|13549.5|13549.5|13545|78
1608033000000|2020-12-15 11:50:00|13554|13549.5|13554.5|13549.5|13555.5|13550.5|13552|13546.5|21
1608033300000|2020-12-15 11:55:00|13555|13550|13548|13543|13558|13553|13547.5|13542|110
1608033600000|2020-12-15 12:00:00|13549.5|13543.5|13552|13546.5|13553.5|13548.5|13547.5|13543|81
1608033900000|2020-12-15 12:05:00|13551|13546|13553.5|13547.5|13554|13548.5|13551|13545.5|36
1608034200000|2020-12-15 12:10:00|13553|13548|13560|13555|13560.5|13555.5|13552.5|13547.5|15
1608034500000|2020-12-15 12:15:00|13559.5|13555.5|13560.5|13554.5|13561.5|13555.5|13556.5|13551.5|33
1608034800000|2020-12-15 12:20:00|13560|13554|13558.5|13553|13560.5|13554.5|13556.5|13551|27
1608035100000|2020-12-15 12:25:00|13559|13553.5|13556.5|13551.5|13561|13555.5|13556.5|13551.5|15
1608035400000|2020-12-15 12:30:00|13557|13552|13558|13551.5|13560|13554|13555.5|13550.5|14
1608035700000|2020-12-15 12:35:00|13559|13554|13559|13553.5|13561.5|13556|13558|13552.5|20
1608036000000|2020-12-15 12:40:00|13560|13554.5|13556.5|13551.5|13561.5|13557|13556.5|13551.5|51
1608036300000|2020-12-15 12:45:00|13557|13552|13556|13550.5|13560|13554|13553|13547.5|25
1608036600000|2020-12-15 12:50:00|13555.5|13549.5|13552|13547|13557.5|13552|13551|13545.5|71
1608036900000|2020-12-15 12:55:00|13551.5|13546|13550|13544|13554|13548|13548|13543|30
1608037200000|2020-12-15 13:00:00|13550.5|13544.5|13558|13552.5|13558.5|13553|13548|13543.5|48
1608037500000|2020-12-15 13:05:00|13558.5|13553.5|13558|13552|13561.5|13556.5|13557.5|13552|43
1608037800000|2020-12-15 13:10:00|13557.5|13552.5|13560|13554.5|13561|13555.5|13557.5|13552.5|17
1608038100000|2020-12-15 13:15:00|13561|13555|13560.5|13555|13561.5|13556.5|13558|13552|16
1608038400000|2020-12-15 13:20:00|13561|13555.5|13561.5|13556|13564|13558.5|13560.5|13555|28
1608038700000|2020-12-15 13:25:00|13562|13556.5|13563.5|13558.5|13568|13563|13561.5|13556|36
1608039000000|2020-12-15 13:30:00|13564|13559|13569.5|13563.5|13569.5|13564.5|13564|13559|67
1608039300000|2020-12-15 13:35:00|13569|13563|13569.5|13563.5|13572|13567|13565.5|13560|51
1608039600000|2020-12-15 13:40:00|13568.5|13563|13562|13556.5|13570.5|13565.5|13561|13556|31
1608039900000|2020-12-15 13:45:00|13561.5|13557|13561|13555.5|13564|13559|13559|13553.5|19
1608040200000|2020-12-15 13:50:00|13560|13555|13564.5|13558.5|13567|13561.5|13559|13553.5|41
1608040500000|2020-12-15 13:55:00|13565.5|13559|13569|13563|13569|13563|13560.5|13554.5|49
1608040800000|2020-12-15 14:00:00|13568|13563.5|13566|13560|13570|13564|13562.5|13556.5|20
1608041100000|2020-12-15 14:05:00|13565.5|13560.5|13563.5|13558|13565.5|13560.5|13562.5|13557.5|4
1608041400000|2020-12-15 14:10:00|13563|13557.5|13562|13556|13564|13558|13560|13554.5|11
1608041700000|2020-12-15 14:15:00|13561|13555.5|13563.5|13558|13564.5|13559|13558.5|13553|58
1608042000000|2020-12-15 14:20:00|13564|13559|13561|13556.5|13564.5|13559|13559|13553.5|31
1608042300000|2020-12-15 14:25:00|13561.5|13555.5|13561.5|13556.5|13564.5|13560|13561|13555.5|11
1608042600000|2020-12-15 14:30:00|13561|13557|13556.5|13550.5|13563.5|13558.5|13552|13547.5|143
1608042900000|2020-12-15 14:35:00|13556|13551|13553.5|13546.5|13560.5|13555|13548.5|13544|115
1608043200000|2020-12-15 14:40:00|13552.5|13547|13551|13546|13558|13552.5|13548.5|13544|273
1608043500000|2020-12-15 14:45:00|13550.5|13545.5|13562.5|13557.5|13565.5|13561|13544.5|13539.5|217
1608043800000|2020-12-15 14:50:00|13564.5|13558|13563|13558|13572|13566.5|13559.5|13554.5|163
1608044100000|2020-12-15 14:55:00|13562|13557|13564.5|13558.5|13570.5|13565.5|13557.5|13552|202
1608044400000|2020-12-15 15:00:00|13565|13559|13561|13555.5|13570|13565.5|13559|13554|201
1608044700000|2020-12-15 15:05:00|13561.5|13556|13557.5|13552|13567|13562|13557.5|13552|141
1608045000000|2020-12-15 15:10:00|13557|13550.5|13560.5|13555|13565.5|13560.5|13556|13550.5|42
1608045300000|2020-12-15 15:15:00|13560|13554.5|13567|13561|13567|13561|13558|13552|70
1608045600000|2020-12-15 15:20:00|13566.5|13561.5|13579.5|13574|13580.5|13576|13565|13559.5|305
1608045900000|2020-12-15 15:25:00|13580|13574.5|13574|13568.5|13580.5|13575|13572.5|13567|241
1608046200000|2020-12-15 15:30:00|13573|13567|13577|13571.5|13577|13572|13570|13565.5|143
1608046500000|2020-12-15 15:35:00|13576.5|13572|13570|13565|13578|13572.5|13569|13564|122
1608046800000|2020-12-15 15:40:00|13570.5|13565.5|13575|13570|13583.5|13578|13570.5|13565.5|142
1608047100000|2020-12-15 15:45:00|13576|13570.5|13577|13571|13581.5|13576|13573.5|13568.5|101
1608047400000|2020-12-15 15:50:00|13577.5|13571.5|13574|13569.5|13579|13573.5|13573|13567.5|111
1608047700000|2020-12-15 15:55:00|13574.5|13570|13569|13564|13575.5|13570|13568.5|13564|124
1608048000000|2020-12-15 16:00:00|13568.5|13564.5|13561|13556|13571.5|13565.5|13561|13556|140
1608048300000|2020-12-15 16:05:00|13560.5|13555.5|13573.5|13568|13573.5|13568|13556|13549.5|236
1608048600000|2020-12-15 16:10:00|13574|13568.5|13579.5|13574|13581|13576|13572.5|13567|150
1608048900000|2020-12-15 16:15:00|13579|13573.5|13580.5|13575|13581|13576|13574.5|13568|95
1608049200000|2020-12-15 16:20:00|13580|13574.5|13582|13577.5|13582.5|13577.5|13577.5|13571.5|99
1608049500000|2020-12-15 16:25:00|13583|13578|13584|13578|13586.5|13581|13579|13574|166
1608049800000|2020-12-15 16:30:00|13583.5|13577.5|13587.5|13582|13588.5|13584|13582.5|13577.5|124
1608050100000|2020-12-15 16:35:00|13587|13582.5|13596|13591|13597.5|13592.5|13586.5|13581.5|256
1608050400000|2020-12-15 16:40:00|13595.5|13590.5|13592|13586|13600|13595|13591|13585.5|142
1608050700000|2020-12-15 16:45:00|13591|13586.5|13590|13584.5|13592|13587|13587.5|13582.5|107
1608051000000|2020-12-15 16:50:00|13589.5|13583.5|13585.5|13580|13590|13585|13585|13580|122
1608051300000|2020-12-15 16:55:00|13585|13579.5|13584|13579|13586|13581|13578.5|13573|148
1608051600000|2020-12-15 17:00:00|13583.5|13579.5|13588|13582.5|13589|13584.5|13581|13576|145
1608051900000|2020-12-15 17:05:00|13587.5|13583|13588|13582|13588|13583.5|13584.5|13579|87
1608052200000|2020-12-15 17:10:00|13589|13582.5|13588|13582|13589|13584|13586|13580.5|101
1608052500000|2020-12-15 17:15:00|13587.5|13581.5|13588|13582.5|13589|13583.5|13585|13579.5|110
1608052800000|2020-12-15 17:20:00|13587.5|13582|13586.5|13581|13590|13584.5|13586|13580.5|105
1608053100000|2020-12-15 17:25:00|13587|13581.5|13584.5|13579|13589|13584|13584.5|13579|116
1608053400000|2020-12-15 17:30:00|13585|13580|13585|13580|13587|13582|13583|13578|113
1608053700000|2020-12-15 17:35:00|13584.5|13579|13591.5|13586|13594|13589|13584|13578|119
1608054000000|2020-12-15 17:40:00|13592.5|13586.5|13594.5|13589|13594.5|13589|13590|13584.5|106
1608054300000|2020-12-15 17:45:00|13595|13589.5|13596|13590.5|13598|13593|13593.5|13588|150
1608054600000|2020-12-15 17:50:00|13596.5|13591|13598.5|13594|13599.5|13595|13595|13589|72
1608054900000|2020-12-15 17:55:00|13599.5|13595.5|13600.5|13596|13602|13597|13598.5|13593|121
1608055200000|2020-12-15 18:00:00|13601.5|13597|13601.5|13596|13602.5|13598|13600|13595|111
1608055500000|2020-12-15 18:05:00|13601|13596.5|13610|13604.5|13610.5|13605.5|13601|13596|322
1608055800000|2020-12-15 18:10:00|13609.5|13603.5|13610|13605|13611|13606.5|13607.5|13602.5|131
1608056100000|2020-12-15 18:15:00|13611|13605.5|13614.5|13609.5|13615|13610|13610|13605|227
1608056400000|2020-12-15 18:20:00|13615|13610|13615|13609.5|13615.5|13611|13609.5|13604|103
1608056700000|2020-12-15 18:25:00|13614.5|13609|13613|13607.5|13618|13613|13612.5|13606.5|125
1608057000000|2020-12-15 18:30:00|13613.5|13608|13615.5|13610.5|13617.5|13612.5|13613|13608|93
1608057300000|2020-12-15 18:35:00|13615|13610|13615.5|13610.5|13616.5|13611.5|13612.5|13607|132
1608057600000|2020-12-15 18:40:00|13615|13610|13613.5|13608.5|13616.5|13610.5|13612|13606.5|88
1608057900000|2020-12-15 18:45:00|13614.5|13609|13616|13610.5|13616|13611.5|13613.5|13608|115
1608058200000|2020-12-15 18:50:00|13615.5|13611|13615|13609.5|13616|13611|13613.5|13608|84
1608058500000|2020-12-15 18:55:00|13614.5|13610|13617|13612|13617.5|13613|13613.5|13608|162
1608058800000|2020-12-15 19:00:00|13616.5|13611|13616.5|13612|13617.5|13612.5|13613|13607|142
1608059100000|2020-12-15 19:05:00|13617|13612.5|13621.5|13616|13623|13618|13615|13610|182
1608059400000|2020-12-15 19:10:00|13622.5|13616.5|13626.5|13621.5|13626.5|13622|13621|13616|117
1608059700000|2020-12-15 19:15:00|13627|13622|13628|13622.5|13628|13623.5|13623.5|13618|142
1608060000000|2020-12-15 19:20:00|13629|13623|13626.5|13621.5|13629|13624|13624.5|13619|213
1608060300000|2020-12-15 19:25:00|13627|13621|13627.5|13622.5|13630|13625|13626.5|13620.5|269
1608060600000|2020-12-15 19:30:00|13626.5|13621.5|13629.5|13624|13630.5|13625|13626|13620.5|160
1608060900000|2020-12-15 19:35:00|13629|13623.5|13630|13625.5|13632.5|13627.5|13628.5|13623.5|124
1608061200000|2020-12-15 19:40:00|13630.5|13626|13634|13629|13635|13629.5|13630.5|13626|55
1608061500000|2020-12-15 19:45:00|13635|13628.5|13633.5|13628|13635|13629.5|13632|13627|57
1608061800000|2020-12-15 19:50:00|13633|13627.5|13635.5|13630.5|13635.5|13630.5|13632|13627|54
1608062100000|2020-12-15 19:55:00|13635|13630|13637.5|13632|13638.5|13633|13635|13630|281
1608062400000|2020-12-15 20:00:00|13637|13631|13639.5|13634.5|13642.5|13637.5|13636|13631|127
1608062700000|2020-12-15 20:05:00|13640|13635|13642.5|13638|13648|13643|13640|13635|134
1608063000000|2020-12-15 20:10:00|13643.5|13638.5|13645.5|13640|13645.5|13640.5|13642|13637|80
1608063300000|2020-12-15 20:15:00|13645|13640.5|13644|13639.5|13646.5|13641|13643.5|13638|48
1608063600000|2020-12-15 20:20:00|13643.5|13639|13649.5|13644|13650|13644.5|13643|13637.5|80
1608063900000|2020-12-15 20:25:00|13650|13644.5|13644.5|13639|13651.5|13646|13642|13636.5|62
1608064200000|2020-12-15 20:30:00|13643.5|13638.5|13647|13641.5|13647|13642.5|13640.5|13635|59
1608064500000|2020-12-15 20:35:00|13646.5|13642|13649.5|13644|13649.5|13644.5|13642.5|13637.5|79
1608064800000|2020-12-15 20:40:00|13649|13643.5|13647.5|13642|13652|13646.5|13646.5|13640.5|88
1608065100000|2020-12-15 20:45:00|13647|13641.5|13639|13634.5|13650|13644|13636.5|13631|148
1608065400000|2020-12-15 20:50:00|13639.5|13634|13635.5|13630|13644|13635.5|13633.5|13628|210
1608065700000|2020-12-15 20:55:00|13635|13630.5|13652|13643.5|13652.5|13645|13632|13625.5|162
1608066000000|2020-12-15 21:00:00|13651.5|13643|13639|13633|13652|13643|13637.5|13631.5|60
1608066300000|2020-12-15 21:05:00|13640|13633.5|13638.5|13633.5|13642|13635.5|13638.5|13631|14
1608066600000|2020-12-15 21:10:00|13637|13631|13641|13623|13641.5|13632.5|13634|13622.9|8444273
1608066900000|2020-12-15 21:15:00|13640.8|13622.8|13639.7|13621.7|13641.4|13623.4|13638.7|13620.7|0
1608067200000|2020-12-15 21:20:00|13639.8|13621.8|13638.5|13620.5|13639.9|13621.9|13638.2|13620.2|0
1608067500000|2020-12-15 21:25:00|13638.4|13620.4|13638.7|13620.7|13638.7|13620.7|13638.3|13620.3|0
1608067800000|2020-12-15 21:30:00|13638.8|13620.8|13643.3|13625.3|13646.6|13628.6|13638.8|13620.8|0
1608068100000|2020-12-15 21:35:00|13642.7|13624.7|13645.2|13627.2|13647.9|13629.9|13642|13624|0
1608068400000|2020-12-15 21:40:00|13644.6|13626.6|13644.6|13626.6|13645.2|13627.2|13643.3|13625.3|0
1608068700000|2020-12-15 21:45:00|13643.9|13625.9|13642.6|13624.6|13644.6|13626.6|13642|13624|0
1608069000000|2020-12-15 21:50:00|13642|13624|13643.3|13625.3|13645.2|13627.2|13642|13624|0
1608069300000|2020-12-15 21:55:00|13642.6|13624.6|13642.8|13624.8|13643.9|13625.9|13640|13622|0
1608069600000|2020-12-15 22:00:00|13643|13625|13643.4|13625.4|13643.6|13625.6|13642.7|13624.7|0
1608069900000|2020-12-15 22:05:00|13644.3|13626.3|13644.2|13626.2|13645.3|13627.3|13643.5|13625.5|0
1608070200000|2020-12-15 22:10:00|13643.9|13625.9|13646.1|13628.1|13648.4|13630.4|13643.6|13625.6|0
1608070500000|2020-12-15 22:15:00|13645.5|13627.5|13646.6|13628.6|13647.4|13629.4|13645.5|13627.5|0
1608070800000|2020-12-15 22:20:00|13646.2|13628.2|13647.6|13629.6|13647.6|13629.6|13645.9|13627.9|0
1608071100000|2020-12-15 22:25:00|13647.4|13629.4|13646.7|13628.7|13648.2|13630.2|13646.5|13628.5|0
1608071400000|2020-12-15 22:30:00|13647|13629|13646.8|13628.8|13647.2|13629.2|13646.8|13628.8|0
1608071700000|2020-12-15 22:35:00|13646.9|13628.9|13647.2|13629.2|13648.3|13630.3|13646.9|13628.9|0
1608072000000|2020-12-15 22:40:00|13647.6|13629.6|13646.9|13628.9|13647.6|13629.6|13646.9|13628.9|0
1608072300000|2020-12-15 22:45:00|13647|13629|13647.7|13629.7|13648.1|13630.1|13646.9|13628.9|0
1608072600000|2020-12-15 22:50:00|13647.9|13629.9|13646.9|13628.9|13647.9|13629.9|13646.9|13628.9|0
1608072900000|2020-12-15 22:55:00|13646.2|13628.2|13648.1|13630.1|13648.2|13630.2|13646.2|13628.2|0
1608073200000|2020-12-15 23:00:00|13647.8|13629.8|13645.4|13627.4|13649.7|13631.7|13644.8|13626.8|0
1608073500000|2020-12-15 23:05:00|13646.1|13628.1|13646.7|13628.7|13649|13631|13645.8|13627.8|0
1608073800000|2020-12-15 23:10:00|13647.4|13629.4|13645.6|13627.6|13647.4|13629.4|13645|13627|0
1608074100000|2020-12-15 23:15:00|13646.3|13628.3|13643.7|13625.7|13647.6|13629.6|13643.7|13625.7|0
1608074400000|2020-12-15 23:20:00|13643.4|13625.4|13639.2|13621.2|13643.7|13625.7|13637.9|13619.9|0
1608074700000|2020-12-15 23:25:00|13639.5|13621.5|13636.2|13618.2|13640.2|13622.2|13635.6|13617.6|0
1608075000000|2020-12-15 23:30:00|13636.5|13618.5|13636.2|13618.2|13638.1|13620.1|13635.6|13617.6|0
1608075300000|2020-12-15 23:35:00|13636.8|13618.8|13636.2|13618.2|13638.1|13620.1|13635.6|13617.6|0
1608075600000|2020-12-15 23:40:00|13636.8|13618.8|13635.7|13617.7|13638.9|13620.9|13635.7|13617.7|0
1608075900000|2020-12-15 23:45:00|13636.3|13618.3|13638.2|13620.2|13638.9|13620.9|13635.7|13617.7|0
1608076200000|2020-12-15 23:50:00|13638.9|13620.9|13637|13619|13640.8|13622.8|13636.4|13618.4|0
1608076500000|2020-12-15 23:55:00|13637.7|13619.7|13640.2|13622.2|13640.2|13622.2|13637.7|13619.7|0
1608076800000|2020-12-16 00:00:00|13639.6|13621.6|13635.7|13617.7|13642.8|13624.8|13635.7|13617.7|0
1608077100000|2020-12-16 00:05:00|13636.4|13618.4|13635.8|13617.8|13638.3|13620.3|13633.8|13615.8|0
1608077400000|2020-12-16 00:10:00|13636.5|13618.5|13634.7|13616.7|13637.3|13619.3|13634.1|13616.1|0
1608077700000|2020-12-16 00:15:00|13634.4|13616.4|13632.1|13614.1|13636|13618|13631.5|13613.5|0
1608078000000|2020-12-16 00:20:00|13631.5|13613.5|13633.4|13615.4|13633.4|13615.4|13631.5|13613.5|0
1608078300000|2020-12-16 00:25:00|13633.1|13615.1|13631.1|13613.1|13635|13617|13631.1|13613.1|0
1608078600000|2020-12-16 00:30:00|13630.8|13612.8|13631.1|13613.1|13632.4|13614.4|13628.5|13610.5|0
1608078900000|2020-12-16 00:35:00|13631.8|13613.8|13630.5|13612.5|13633.7|13615.7|13628.8|13610.8|0
1608079200000|2020-12-16 00:40:00|13631.1|13613.1|13630.5|13612.5|13631.1|13613.1|13629.8|13611.8|0
1608079500000|2020-12-16 00:45:00|13631.1|13613.1|13629.2|13611.2|13631.1|13613.1|13629.2|13611.2|0
1608079800000|2020-12-16 00:50:00|13626.6|13608.6|13631.8|13613.8|13633.1|13615.1|13625.9|13607.9|0
1608080100000|2020-12-16 00:55:00|13631.4|13613.4|13632.4|13614.4|13633.4|13615.4|13630.5|13612.5|0
1608080400000|2020-12-16 01:00:00|13618.4|13608.4|13620.9|13615.4|13623.9|13618.4|13613.4|13607.4|182
1608080700000|2020-12-16 01:05:00|13621.4|13616.4|13622.9|13616.9|13622.9|13617.4|13609.9|13605.4|196
1608081000000|2020-12-16 01:10:00|13622.4|13615.9|13613.9|13607.9|13622.4|13617.4|13611.9|13606.4|182
1608081300000|2020-12-16 01:15:00|13615.4|13608.4|13621.9|13615.4|13630.4|13622.9|13612.9|13606.4|126
1608081600000|2020-12-16 01:20:00|13621.4|13614.4|13623.9|13618.9|13624.9|13619.9|13618.4|13612.9|70
1608081900000|2020-12-16 01:25:00|13623.4|13617.4|13618.9|13612.9|13624.9|13618.9|13618.9|13612.9|112
1608082200000|2020-12-16 01:30:00|13618.4|13612.4|13617.9|13611.9|13623.9|13618.4|13610.4|13605.4|138
1608082500000|2020-12-16 01:35:00|13616.9|13612.4|13618.9|13612.9|13620.9|13616.4|13612.9|13607.9|79
1608082800000|2020-12-16 01:40:00|13618.4|13612.4|13616.9|13610.9|13622.9|13617.9|13615.4|13610.4|70
1608083100000|2020-12-16 01:45:00|13616.4|13610.4|13618.9|13612.9|13621.9|13616.9|13613.4|13608.9|97
1608083400000|2020-12-16 01:50:00|13618.4|13612.4|13616.9|13611.4|13618.9|13613.9|13612.9|13608.4|57
1608083700000|2020-12-16 01:55:00|13616.4|13610.9|13617.9|13611.9|13619.9|13613.9|13612.4|13607.9|75
1608084000000|2020-12-16 02:00:00|13617.4|13612.4|13618.9|13613.4|13624.9|13619.9|13616.9|13611.9|138
1608084300000|2020-12-16 02:05:00|13618.4|13612.9|13619.9|13613.9|13619.9|13615.4|13613.4|13608.4|84
1608084600000|2020-12-16 02:10:00|13619.4|13614.4|13619.9|13613.9|13621.9|13616.4|13614.4|13609.4|106
1608084900000|2020-12-16 02:15:00|13618.9|13613.4|13617.9|13611.9|13619.9|13614.4|13615.4|13610.4|65
1608085200000|2020-12-16 02:20:00|13617.4|13611.4|13622.9|13617.4|13623.9|13619.4|13615.9|13610.9|60
1608085500000|2020-12-16 02:25:00|13622.4|13616.9|13621.9|13616.4|13622.9|13618.4|13617.9|13612.9|109
1608085800000|2020-12-16 02:30:00|13621.4|13615.4|13624.9|13619.9|13626.9|13621.4|13619.9|13614.4|131
1608086100000|2020-12-16 02:35:00|13625.4|13620.4|13623.9|13618.4|13628.9|13622.9|13623.4|13618.4|60
1608086400000|2020-12-16 02:40:00|13624.9|13619.4|13623.9|13618.4|13628.9|13623.4|13623.4|13617.9|58
1608086700000|2020-12-16 02:45:00|13624.9|13617.9|13625.9|13619.9|13625.9|13620.9|13623.4|13617.9|59
1608087000000|2020-12-16 02:50:00|13624.9|13620.9|13628.9|13622.4|13628.9|13623.9|13622.9|13618.4|52
1608087300000|2020-12-16 02:55:00|13629.4|13622.9|13630.9|13625.4|13631.4|13626.9|13628.9|13622.9|63
1608087600000|2020-12-16 03:00:00|13631.4|13625.9|13631.4|13625.4|13635.9|13630.9|13629.4|13623.9|93
1608087900000|2020-12-16 03:05:00|13631.9|13625.9|13629.4|13623.9|13633.4|13627.4|13628.4|13622.9|79
1608088200000|2020-12-16 03:10:00|13628.4|13623.4|13629.4|13623.9|13632.4|13627.4|13627.9|13622.4|162
1608088500000|2020-12-16 03:15:00|13629.9|13624.4|13626.4|13620.9|13630.4|13624.9|13624.9|13619.9|94
1608088800000|2020-12-16 03:20:00|13625.9|13620.4|13624.9|13620.4|13625.9|13621.4|13621.4|13616.4|107
1608089100000|2020-12-16 03:25:00|13625.4|13619.9|13623.9|13618.4|13625.9|13620.4|13620.9|13615.9|165
1608089400000|2020-12-16 03:30:00|13623.4|13618.9|13629.9|13624.4|13630.9|13625.9|13620.4|13615.4|304
1608089700000|2020-12-16 03:35:00|13630.4|13624.9|13631.9|13626.4|13637.4|13631.4|13628.4|13621.9|227
1608090000000|2020-12-16 03:40:00|13632.4|13626.9|13637.9|13630.4|13639.4|13633.9|13630.9|13624.9|324
1608090300000|2020-12-16 03:45:00|13636.9|13629.9|13632.1|13628.1|13639.4|13635.4|13626.7|13622.7|658792
1608090600000|2020-12-16 03:50:00|13631.6|13627.6|13633.1|13629.1|13637.9|13633.9|13630.6|13626.6|252675
1608090900000|2020-12-16 03:55:00|13633.2|13629.2|13628.2|13624.2|13635.6|13631.6|13621.7|13617.7|171000
1608091200000|2020-12-16 04:00:00|13627.9|13623.9|13636.8|13632.8|13641.6|13637.6|13626.5|13622.5|205350
1608091500000|2020-12-16 04:05:00|13636.4|13632.4|13634.4|13630.4|13639.4|13635.4|13633.9|13629.9|97575
1608091800000|2020-12-16 04:10:00|13633.9|13629.9|13641|13637|13641.4|13637.4|13633.9|13629.9|74700
1608092100000|2020-12-16 04:15:00|13641.1|13637.1|13639.9|13635.9|13643.3|13639.3|13635|13631|95475
1608092400000|2020-12-16 04:20:00|13640.1|13636.1|13639.4|13635.4|13641.2|13637.2|13637.2|13633.2|50250
1608092700000|2020-12-16 04:25:00|13639.2|13635.2|13635.3|13631.3|13639.2|13635.2|13629.5|13625.5|104625
1608093000000|2020-12-16 04:30:00|13635.2|13631.2|13632.1|13628.1|13635.3|13631.3|13628.8|13624.8|75675
1608093300000|2020-12-16 04:35:00|13632|13628|13621.7|13617.7|13632.4|13628.4|13616|13612|289050
1608093600000|2020-12-16 04:40:00|13621|13617|13622.8|13618.8|13627.9|13623.9|13616.8|13612.8|77625
1608093900000|2020-12-16 04:45:00|13621.5|13617.5|13628.5|13624.5|13629|13625|13621.1|13617.1|44775
1608094200000|2020-12-16 04:50:00|13628.6|13624.6|13629.9|13625.9|13633.6|13629.6|13626|13622|41925
1608094500000|2020-12-16 04:55:00|13630|13626|13626|13622|13631.9|13627.9|13625.8|13621.8|30900
1608094800000|2020-12-16 05:00:00|13626.4|13622.4|13629|13625|13629.2|13625.2|13621.3|13617.3|51300
1608095100000|2020-12-16 05:05:00|13628.9|13624.9|13623.8|13619.8|13629|13625|13620.8|13616.8|31575
1608095400000|2020-12-16 05:10:00|13622.8|13618.8|13632.2|13628.2|13633.8|13629.8|13620.5|13616.5|63525
1608095700000|2020-12-16 05:15:00|13632.3|13628.3|13633.8|13629.8|13637|13633|13630.5|13626.5|53175
1608096000000|2020-12-16 05:20:00|13633.9|13629.9|13631.9|13627.9|13634.6|13630.6|13629.9|13625.9|23100
1608096300000|2020-12-16 05:25:00|13631.4|13627.4|13645.9|13641.9|13647.1|13643.1|13631.4|13627.4|218550
1608096600000|2020-12-16 05:30:00|13646.2|13642.2|13641.7|13637.7|13648|13644|13639.1|13635.1|58650
1608096900000|2020-12-16 05:35:00|13641.8|13637.8|13638.6|13634.6|13644.8|13640.8|13637.1|13633.1|48450
1608097200000|2020-12-16 05:40:00|13638.1|13634.1|13637.5|13633.5|13641|13637|13636.5|13632.5|26775
1608097500000|2020-12-16 05:45:00|13637.4|13633.4|13635.5|13631.5|13638.7|13634.7|13632.6|13628.6|42000
1608097800000|2020-12-16 05:50:00|13635.6|13631.6|13633.3|13629.3|13636.5|13632.5|13630.1|13626.1|47400
1608098100000|2020-12-16 05:55:00|13633.4|13629.4|13631|13627|13639|13635|13631|13627|24225
1608098400000|2020-12-16 06:00:00|13631.4|13627.4|13636.3|13632.3|13638.7|13634.7|13630.5|13626.5|37050
1608098700000|2020-12-16 06:05:00|13636.4|13632.4|13638.8|13634.8|13640.3|13636.3|13634.1|13630.1|25800
1608099000000|2020-12-16 06:10:00|13639.4|13635.4|13636.6|13632.6|13640.4|13636.4|13636.3|13632.3|63450
1608099300000|2020-12-16 06:15:00|13636.7|13632.7|13644.6|13640.6|13645.9|13641.9|13636.7|13632.7|76575
1608099600000|2020-12-16 06:20:00|13644.7|13640.7|13641.8|13637.8|13645|13641|13641|13637|26100
1608099900000|2020-12-16 06:25:00|13641.7|13637.7|13641.7|13637.7|13646.2|13642.2|13641|13637|27600
1608100200000|2020-12-16 06:30:00|13641.9|13637.9|13648.8|13644.8|13654.8|13650.8|13638.8|13634.8|148200
1608100500000|2020-12-16 06:35:00|13649.3|13645.3|13651.9|13647.9|13652.3|13648.3|13648.6|13644.6|41700
1608100800000|2020-12-16 06:40:00|13651.3|13647.3|13650.9|13646.9|13654.7|13650.7|13649|13645|49650
1608101100000|2020-12-16 06:45:00|13651|13647|13654.2|13650.2|13655.2|13651.2|13651|13647|59325
1608101400000|2020-12-16 06:50:00|13654.4|13650.4|13650.2|13646.2|13654.4|13650.4|13644.8|13640.8|53475
1608101700000|2020-12-16 06:55:00|13650.1|13646.1|13648.8|13644.8|13651.8|13647.8|13648.6|13644.6|33750
1608102000000|2020-12-16 07:00:00|13648.6|13644.6|13633.7|13629.7|13649.4|13645.4|13624.9|13620.9|222900
1608102300000|2020-12-16 07:05:00|13634|13630|13640.3|13636.3|13640.7|13636.7|13629.6|13625.6|62325
1608102600000|2020-12-16 07:10:00|13640.4|13636.4|13634.3|13630.3|13640.6|13636.6|13633.7|13629.7|48525
1608102900000|2020-12-16 07:15:00|13634.2|13630.2|13629.6|13625.6|13634.2|13630.2|13625.2|13621.2|107550
1608103200000|2020-12-16 07:20:00|13629.1|13625.1|13616.1|13612.1|13629.6|13625.6|13605.7|13601.7|312375
1608103500000|2020-12-16 07:25:00|13615|13611|13632.3|13628.3|13634.7|13630.7|13610|13606|140475
1608103800000|2020-12-16 07:30:00|13632|13628|13641.9|13637.9|13647.9|13643.9|13626.9|13622.9|140850
1608104100000|2020-12-16 07:35:00|13642.4|13638.4|13644.2|13640.2|13644.2|13640.2|13638.6|13634.6|46800
1608104400000|2020-12-16 07:40:00|13643.7|13639.7|13642.9|13638.9|13647.3|13643.3|13641.4|13637.4|47100
1608104700000|2020-12-16 07:45:00|13642.8|13638.8|13647.2|13643.2|13648.9|13644.9|13641.6|13637.6|31350
1608105000000|2020-12-16 07:50:00|13646.9|13642.9|13646.7|13642.7|13648.6|13644.6|13643.1|13639.1|26775
1608105300000|2020-12-16 07:55:00|13647.4|13643.4|13635.9|13631.9|13651.7|13647.7|13635.1|13631.1|104325
1608105600000|2020-12-16 08:00:00|13635.7|13631.7|13647.4|13643.4|13648.5|13644.5|13631.3|13627.3|81525
1608105900000|2020-12-16 08:05:00|13648.7|13644.7|13658|13654|13661.1|13657.1|13647.6|13643.6|222600
1608106200000|2020-12-16 08:10:00|13658.3|13654.3|13655.6|13651.6|13661.3|13657.3|13654.9|13650.9|78075
1608106500000|2020-12-16 08:15:00|13656|13652|13665.3|13661.3|13669.2|13665.2|13656|13652|200775
1608106800000|2020-12-16 08:20:00|13665.4|13661.4|13668.7|13664.7|13673.4|13669.4|13664.4|13660.4|144075
1608107100000|2020-12-16 08:25:00|13668.5|13664.5|13673.6|13669.6|13675.8|13671.8|13667|13663|95475
1608107400000|2020-12-16 08:30:00|13674.4|13670.4|13677.7|13673.7|13682.7|13678.7|13671|13667|175500
1608107700000|2020-12-16 08:35:00|13677.4|13673.4|13685.7|13681.7|13686|13682|13673.2|13669.2|126750
1608108000000|2020-12-16 08:40:00|13685.1|13681.1|13684.9|13680.9|13687.8|13683.8|13681.5|13677.5|118275
1608108300000|2020-12-16 08:45:00|13685.7|13681.7|13681.7|13677.7|13687.6|13683.6|13677.2|13673.2|101400
1608108600000|2020-12-16 08:50:00|13681.8|13677.8|13681.9|13677.9|13682.5|13678.5|13676.7|13672.7|44325
1608108900000|2020-12-16 08:55:00|13682.8|13678.8|13683.7|13679.7|13690.4|13686.4|13680.7|13676.7|126375
1608109200000|2020-12-16 09:00:00|13683.6|13679.6|13677.2|13673.2|13683.7|13679.7|13668.2|13664.2|114975
1608109500000|2020-12-16 09:05:00|13676.4|13672.4|13678.9|13674.9|13680.1|13676.1|13669.6|13665.6|62700
1608109800000|2020-12-16 09:10:00|13678.7|13674.7|13683.1|13679.1|13687.2|13683.2|13678.7|13674.7|60675
1608110100000|2020-12-16 09:15:00|13683|13679|13690.2|13686.2|13690.9|13686.9|13681.6|13677.6|50850
1608110400000|2020-12-16 09:20:00|13690|13686|13685.2|13681.2|13695.6|13691.6|13684.5|13680.5|128700
1608110700000|2020-12-16 09:25:00|13685.8|13681.8|13684.8|13680.8|13685.9|13681.9|13679.8|13675.8|71550
1608111000000|2020-12-16 09:30:00|13684.6|13680.6|13687.4|13683.4|13692.9|13688.9|13684.4|13680.4|137325
1608111300000|2020-12-16 09:35:00|13687.7|13683.7|13686.6|13682.6|13689.2|13685.2|13682.8|13678.8|92850
1608111600000|2020-12-16 09:40:00|13686.9|13682.9|13686.7|13682.7|13690.4|13686.4|13682.4|13678.4|174375
1608111900000|2020-12-16 09:45:00|13686.5|13682.5|13682.7|13678.7|13689.1|13685.1|13682.6|13678.6|181500
1608112200000|2020-12-16 09:50:00|13682.2|13678.2|13678.4|13674.4|13685.4|13681.4|13677|13673|223575
1608112500000|2020-12-16 09:55:00|13678.6|13674.6|13682|13678|13684.7|13680.7|13676.8|13672.8|269025
1608112800000|2020-12-16 10:00:00|13681.9|13677.4|13667.9|13662.4|13684.9|13679.9|13663.9|13657.9|496
1608113100000|2020-12-16 10:05:00|13669.4|13662.9|13673.9|13667.4|13674.9|13668.9|13667.9|13662.9|128
1608113400000|2020-12-16 10:10:00|13680.8|13662.8|13680.3|13662.3|13680.9|13662.9|13677.6|13659.6|7939774
1608113700000|2020-12-16 10:15:00|13679.9|13661.9|13681.9|13663.9|13681.9|13663.9|13679.6|13661.6|0
1608114000000|2020-12-16 10:20:00|13682.9|13664.9|13685.7|13667.7|13686|13668|13679.4|13661.4|0
1608114300000|2020-12-16 10:25:00|13686.4|13668.4|13690.9|13672.9|13691.5|13673.5|13686.3|13668.3|0
1608114600000|2020-12-16 10:30:00|13690.5|13672.5|13688.3|13670.3|13690.5|13672.5|13686.3|13668.3|0
1608114900000|2020-12-16 10:35:00|13687.6|13669.6|13688.3|13670.3|13690.2|13672.2|13687.6|13669.6|0
1608115200000|2020-12-16 10:40:00|13677.4|13667.4|13674.2|13664.2|13677.4|13668.4|13674.2|13664.2|5
1608115500000|2020-12-16 10:45:00|13673.9|13663.9|13676.4|13670.4|13676.4|13670.4|13673.9|13663.9|26
1608115800000|2020-12-16 10:50:00|13677.4|13670.9|13675.4|13668.4|13679.9|13673.9|13675.4|13668.4|30
1608116100000|2020-12-16 10:55:00|13674.9|13669.4|13681.4|13675.9|13684.4|13678.9|13674.4|13669.4|79
1608116400000|2020-12-16 11:00:00|13680.9|13676.4|13679.9|13674.4|13684.4|13678.4|13678.9|13673.9|36
1608116700000|2020-12-16 11:05:00|13680.4|13674.9|13682.4|13677.4|13682.9|13677.9|13678.4|13673.4|51
1608117000000|2020-12-16 11:10:00|13681.9|13676.9|13679.9|13674.4|13681.9|13676.9|13675.9|13670.9|76
1608117300000|2020-12-16 11:15:00|13679.4|13673.4|13677.9|13672.9|13682.9|13677.9|13677.4|13672.4|107
1608117600000|2020-12-16 11:20:00|13678.4|13673.9|13680.4|13674.4|13682.4|13676.9|13678.4|13673.9|30
1608117900000|2020-12-16 11:25:00|13681.4|13674.9|13677.9|13672.9|13683.4|13674.9|13676.9|13672.4|20
1608118200000|2020-12-16 11:30:00|13677.4|13672.4|13675.4|13670.9|13678.9|13672.9|13675.4|13670.4|16
1608118500000|2020-12-16 11:35:00|13675.9|13670.4|13676.4|13670.9|13676.9|13670.9|13674.9|13670.4|13
1608118800000|2020-12-16 11:40:00|13676.9|13670.4|13675.9|13670.9|13676.9|13671.4|13673.4|13668.9|17
1608119100000|2020-12-16 11:45:00|13676.4|13671.4|13677.4|13671.9|13677.9|13672.4|13675.4|13670.4|9
1608119400000|2020-12-16 11:50:00|13677.9|13672.9|13677.9|13672.4|13679.9|13674.9|13677.4|13672.4|7
1608119700000|2020-12-16 11:55:00|13677.4|13670.9|13675.4|13669.4|13678.4|13670.9|13673.9|13668.9|10
1608120000000|2020-12-16 12:00:00|13674.9|13668.9|13671.4|13665.4|13675.4|13668.9|13668.4|13663.4|21
1608120300000|2020-12-16 12:05:00|13670.9|13665.9|13671.4|13665.9|13672.4|13666.9|13668.9|13663.9|10
1608120600000|2020-12-16 12:10:00|13670.9|13665.4|13670.9|13665.4|13673.4|13667.9|13668.9|13663.9|9
1608120900000|2020-12-16 12:15:00|13670.4|13664.4|13665.4|13660.4|13673.4|13667.9|13665.4|13660.4|73
1608121200000|2020-12-16 12:20:00|13664.9|13658.9|13660.9|13655.9|13665.9|13660.4|13657.9|13652.9|146
1608121500000|2020-12-16 12:25:00|13660.4|13656.4|13664.9|13658.9|13666.4|13660.4|13660.4|13656.4|18
1608121800000|2020-12-16 12:30:00|13664.4|13657.4|13666.4|13660.9|13666.4|13660.9|13663.4|13657.4|7
1608122100000|2020-12-16 12:35:00|13666.9|13661.4|13663.9|13658.4|13669.4|13664.4|13663.4|13658.4|63
1608122400000|2020-12-16 12:40:00|13663.4|13657.4|13663.4|13657.9|13664.9|13658.4|13659.9|13654.4|90
1608122700000|2020-12-16 12:45:00|13662.9|13658.4|13663.4|13657.9|13665.9|13660.4|13661.4|13656.4|44
1608123000000|2020-12-16 12:50:00|13663.9|13658.4|13664.9|13658.9|13665.9|13660.9|13662.4|13657.4|18
1608123300000|2020-12-16 12:55:00|13664.4|13657.9|13660.4|13655.4|13664.4|13657.9|13660.4|13655.4|21
1608123600000|2020-12-16 13:00:00|13659.9|13654.4|13655.4|13647.4|13659.9|13654.4|13651.9|13646.4|114
1608123900000|2020-12-16 13:05:00|13655.9|13649.4|13655.9|13649.9|13656.4|13650.4|13652.4|13645.9|22
1608124200000|2020-12-16 13:10:00|13655.4|13649.4|13657.9|13652.4|13659.4|13653.9|13648.9|13643.9|72
1608124500000|2020-12-16 13:15:00|13658.4|13652.9|13652.4|13646.4|13658.4|13652.9|13650.9|13645.4|104
1608124800000|2020-12-16 13:20:00|13651.9|13645.4|13650.4|13644.9|13651.9|13646.4|13647.4|13642.4|29
1608125100000|2020-12-16 13:25:00|13649.9|13645.4|13649.9|13644.4|13651.4|13645.9|13646.9|13641.4|50
1608125400000|2020-12-16 13:30:00|13649.4|13641.4|13651.4|13645.9|13652.4|13646.4|13643.9|13638.4|65
1608125700000|2020-12-16 13:35:00|13650.9|13645.4|13649.9|13643.9|13651.4|13646.4|13645.9|13640.4|31
1608126000000|2020-12-16 13:40:00|13649.4|13643.4|13653.4|13647.9|13653.4|13647.9|13646.9|13641.4|35
1608126300000|2020-12-16 13:45:00|13652.9|13648.4|13652.9|13647.4|13653.4|13648.4|13649.9|13644.4|23
1608126600000|2020-12-16 13:50:00|13652.4|13646.9|13655.4|13649.4|13655.9|13649.9|13650.9|13645.4|13
1608126900000|2020-12-16 13:55:00|13654.4|13648.9|13652.9|13647.9|13655.4|13649.9|13650.4|13644.9|27
1608127200000|2020-12-16 14:00:00|13653.4|13647.4|13655.9|13650.4|13656.4|13650.9|13651.4|13646.4|38
1608127500000|2020-12-16 14:05:00|13655.4|13649.9|13653.4|13647.9|13655.9|13650.4|13652.4|13646.9|24
1608127800000|2020-12-16 14:10:00|13652.4|13647.4|13651.4|13646.4|13656.4|13651.4|13650.4|13644.9|48
1608128100000|2020-12-16 14:15:00|13651.9|13646.9|13650.9|13645.4|13653.9|13649.4|13648.9|13643.9|45
1608128400000|2020-12-16 14:20:00|13651.9|13645.9|13652.4|13646.9|13653.4|13648.4|13650.9|13645.9|28
1608128700000|2020-12-16 14:25:00|13651.9|13646.4|13653.9|13648.9|13658.4|13652.9|13649.4|13644.4|73
1608129000000|2020-12-16 14:30:00|13653.4|13648.4|13663.4|13657.4|13669.4|13663.9|13644.4|13639.4|255
1608129300000|2020-12-16 14:35:00|13662.9|13656.4|13654.9|13649.4|13662.9|13656.9|13649.9|13644.4|70
1608129600000|2020-12-16 14:40:00|13655.9|13650.4|13665.4|13659.9|13665.4|13660.4|13653.9|13647.9|167
1608129900000|2020-12-16 14:45:00|13664.9|13660.4|13650.4|13645.9|13666.4|13661.4|13649.9|13644.4|86
1608130200000|2020-12-16 14:50:00|13649.9|13645.4|13654.4|13648.9|13654.4|13649.4|13641.9|13636.9|171
1608130500000|2020-12-16 14:55:00|13653.9|13648.4|13657.4|13651.9|13659.4|13654.4|13650.9|13645.9|86
1608130800000|2020-12-16 15:00:00|13658.4|13653.4|13654.4|13649.4|13660.9|13655.9|13652.9|13647.4|127
1608131100000|2020-12-16 15:05:00|13655.9|13649.9|13656.9|13651.9|13661.4|13656.4|13653.4|13648.9|129
1608131400000|2020-12-16 15:10:00|13657.4|13652.9|13645.4|13639.4|13658.4|13652.9|13641.9|13637.4|171
1608131700000|2020-12-16 15:15:00|13644.9|13639.9|13652.4|13646.9|13654.9|13649.9|13641.9|13636.4|71
1608132000000|2020-12-16 15:20:00|13651.9|13646.4|13646.4|13640.9|13653.4|13647.9|13641.4|13635.9|217
1608132300000|2020-12-16 15:25:00|13645.9|13640.4|13657.9|13652.9|13660.4|13654.4|13645.4|13640.4|85
1608132600000|2020-12-16 15:30:00|13658.4|13653.4|13668.9|13662.9|13672.4|13667.4|13656.4|13651.4|122
1608132900000|2020-12-16 15:35:00|13669.4|13664.4|13672.9|13667.9|13673.9|13669.4|13665.9|13660.4|224
1608133200000|2020-12-16 15:40:00|13672.4|13668.4|13674.4|13669.4|13675.4|13670.4|13670.4|13664.4|294
1608133500000|2020-12-16 15:45:00|13673.9|13668.4|13677.4|13671.9|13678.9|13673.9|13671.4|13665.9|265
1608133800000|2020-12-16 15:50:00|13676.9|13670.9|13680.9|13675.9|13680.9|13675.9|13674.4|13669.4|254
1608134100000|2020-12-16 15:55:00|13680.4|13674.4|13675.9|13670.4|13680.4|13674.9|13671.9|13667.4|259
1608134400000|2020-12-16 16:00:00|13674.9|13671.4|13681.4|13676.4|13681.4|13676.9|13672.9|13667.4|78
1608134700000|2020-12-16 16:05:00|13680.9|13675.9|13680.4|13675.9|13683.9|13678.4|13677.9|13672.9|142
1608135000000|2020-12-16 16:10:00|13679.9|13675.4|13681.4|13676.9|13684.4|13679.9|13678.4|13673.9|114
1608135300000|2020-12-16 16:15:00|13680.9|13676.4|13672.4|13666.9|13682.9|13678.4|13671.4|13665.4|306
1608135600000|2020-12-16 16:20:00|13671.9|13667.4|13674.9|13669.4|13675.9|13671.4|13668.4|13663.9|156
1608135900000|2020-12-16 16:25:00|13674.4|13669.9|13673.4|13667.9|13676.4|13671.9|13668.4|13663.4|137
1608136200000|2020-12-16 16:30:00|13672.4|13667.4|13671.4|13666.4|13672.9|13667.4|13667.4|13662.4|76
1608136500000|2020-12-16 16:35:00|13671.9|13666.9|13678.9|13673.9|13679.4|13674.4|13670.9|13665.9|74
1608136800000|2020-12-16 16:40:00|13678.4|13674.4|13677.4|13671.9|13679.4|13674.4|13673.9|13669.4|101
1608137100000|2020-12-16 16:45:00|13678.4|13672.4|13681.9|13676.9|13681.9|13677.4|13677.4|13671.9|85
1608137400000|2020-12-16 16:50:00|13681.4|13677.4|13678.9|13673.9|13682.4|13677.4|13678.9|13673.4|111
1608137700000|2020-12-16 16:55:00|13678.4|13672.4|13679.4|13673.9|13680.4|13675.4|13675.9|13670.4|126
1608138000000|2020-12-16 17:00:00|13680.4|13674.9|13680.4|13674.9|13681.4|13676.9|13677.9|13672.4|220
1608138300000|2020-12-16 17:05:00|13679.4|13674.4|13682.4|13676.9|13686.4|13681.4|13678.9|13673.4|85
1608138600000|2020-12-16 17:10:00|13681.9|13676.4|13681.9|13675.9|13684.9|13679.9|13679.9|13673.9|81
1608138900000|2020-12-16 17:15:00|13681.4|13676.4|13683.9|13678.4|13683.9|13678.4|13679.9|13674.4|58
1608139200000|2020-12-16 17:20:00|13683.4|13677.9|13681.9|13675.9|13683.4|13678.4|13679.4|13674.9|63
1608139500000|2020-12-16 17:25:00|13681.4|13676.4|13683.4|13677.9|13683.4|13678.4|13677.9|13672.9|48
1608139800000|2020-12-16 17:30:00|13682.9|13676.9|13683.9|13678.9|13683.9|13678.9|13676.9|13671.9|93
1608140100000|2020-12-16 17:35:00|13684.4|13679.4|13685.9|13680.9|13686.4|13681.4|13682.9|13677.4|117
1608140400000|2020-12-16 17:40:00|13686.4|13681.4|13686.4|13681.4|13687.4|13682.4|13684.9|13679.4|101
1608140700000|2020-12-16 17:45:00|13685.4|13680.9|13685.9|13680.9|13687.9|13682.9|13684.9|13679.9|62
1608141000000|2020-12-16 17:50:00|13686.4|13681.9|13684.9|13679.4|13686.9|13681.9|13679.9|13674.4|140
1608141300000|2020-12-16 17:55:00|13685.4|13679.9|13691.4|13686.4|13691.4|13686.4|13685.4|13679.9|115
1608141600000|2020-12-16 18:00:00|13690.9|13685.9|13688.9|13683.9|13691.4|13686.4|13687.9|13682.4|65
1608141900000|2020-12-16 18:05:00|13688.4|13682.4|13684.9|13679.9|13688.4|13682.4|13681.9|13677.4|88
1608142200000|2020-12-16 18:10:00|13685.4|13678.9|13688.9|13683.4|13689.4|13684.9|13684.4|13678.9|104
1608142500000|2020-12-16 18:15:00|13688.4|13681.9|13690.9|13685.4|13690.9|13685.9|13686.9|13681.9|52
1608142800000|2020-12-16 18:20:00|13690.4|13683.9|13685.9|13680.4|13690.9|13685.4|13685.9|13680.4|67
1608143100000|2020-12-16 18:25:00|13684.9|13680.9|13679.4|13673.4|13685.4|13680.9|13678.4|13672.9|56
1608143400000|2020-12-16 18:30:00|13679.9|13673.9|13678.9|13673.9|13680.9|13675.9|13677.4|13672.4|60
1608143700000|2020-12-16 18:35:00|13679.9|13673.4|13677.9|13672.9|13680.9|13675.4|13677.4|13672.4|27
1608144000000|2020-12-16 18:40:00|13676.4|13672.4|13677.4|13672.4|13678.9|13673.9|13675.9|13670.9|67
1608144300000|2020-12-16 18:45:00|13676.9|13671.9|13675.9|13670.9|13676.9|13671.9|13672.9|13667.4|91
1608144600000|2020-12-16 18:50:00|13676.4|13671.4|13672.4|13666.9|13680.4|13675.4|13671.4|13664.9|49
1608144900000|2020-12-16 18:55:00|13671.9|13667.4|13666.4|13657.4|13674.9|13670.4|13662.4|13656.9|73
1608145200000|2020-12-16 19:00:00|13667.4|13658.2|13672.9|13667.4|13677.9|13672.4|13657.4|13652.4|87
1608145500000|2020-12-16 19:05:00|13671.9|13666.9|13656.9|13650.9|13671.9|13666.9|13651.9|13646.4|60
1608145800000|2020-12-16 19:10:00|13656.4|13649.9|13655.4|13649.9|13659.4|13652.4|13649.9|13643.4|42
1608146100000|2020-12-16 19:15:00|13653.9|13648.4|13646.9|13641.4|13654.4|13648.4|13642.4|13637.4|90
1608146400000|2020-12-16 19:20:00|13646.4|13640.4|13657.9|13651.4|13657.9|13651.4|13645.4|13639.9|58
1608146700000|2020-12-16 19:25:00|13657.4|13650.4|13655.9|13649.9|13658.4|13652.4|13652.4|13646.9|45
1608147000000|2020-12-16 19:30:00|13656.4|13650.4|13663.9|13658.4|13666.4|13660.9|13653.4|13647.9|35
1608147300000|2020-12-16 19:35:00|13661.9|13657.9|13674.4|13668.4|13678.4|13673.4|13661.9|13655.9|77
1608147600000|2020-12-16 19:40:00|13673.4|13667.9|13674.4|13668.9|13680.4|13675.4|13667.9|13662.9|59
1608147900000|2020-12-16 19:45:00|13674.9|13667.9|13679.4|13673.4|13679.4|13673.9|13673.4|13667.4|22
1608148200000|2020-12-16 19:50:00|13678.9|13673.9|13670.4|13664.9|13679.4|13673.9|13670.4|13664.9|55
1608148500000|2020-12-16 19:55:00|13670.9|13665.4|13671.4|13665.9|13676.4|13669.9|13670.4|13664.9|23
1608148800000|2020-12-16 20:00:00|13670.9|13664.9|13675.4|13669.9|13675.4|13669.9|13667.9|13662.4|45
1608149100000|2020-12-16 20:05:00|13676.4|13670.4|13666.4|13660.9|13676.4|13670.9|13663.9|13657.9|32
1608149400000|2020-12-16 20:10:00|13667.4|13661.4|13672.9|13666.9|13676.4|13671.9|13663.9|13658.4|71
1608149700000|2020-12-16 20:15:00|13671.9|13667.4|13674.9|13669.4|13675.9|13670.4|13671.9|13666.4|16
1608150000000|2020-12-16 20:20:00|13675.4|13670.9|13674.9|13668.9|13678.9|13673.4|13673.4|13667.9|27
1608150300000|2020-12-16 20:25:00|13675.4|13670.4|13674.4|13669.4|13679.4|13674.4|13673.9|13669.4|18
1608150600000|2020-12-16 20:30:00|13675.4|13669.9|13674.9|13668.9|13681.9|13676.4|13672.9|13667.4|42
1608150900000|2020-12-16 20:35:00|13674.4|13668.4|13671.9|13666.4|13674.4|13668.4|13667.4|13662.4|35
1608151200000|2020-12-16 20:40:00|13672.9|13666.9|13669.4|13664.4|13674.4|13667.9|13668.4|13662.4|21
1608151500000|2020-12-16 20:45:00|13668.9|13664.9|13676.4|13670.9|13676.4|13671.4|13668.9|13664.4|38
1608151800000|2020-12-16 20:50:00|13675.9|13669.4|13671.9|13665.9|13675.9|13669.4|13670.4|13663.9|31
1608152100000|2020-12-16 20:55:00|13672.4|13666.4|13670.4|13660.4|13677.4|13672.9|13666.4|13660.4|91
1608152400000|2020-12-16 21:00:00|13670.9|13660.9|13670.4|13664.9|13675.7|13667.4|13668.4|13660.9|24
1608152700000|2020-12-16 21:05:00|13669.9|13665.9|13670.4|13664.9|13671.4|13665.9|13669.4|13664.9|2
1608153000000|2020-12-16 21:10:00|13671.4|13665.4|13678.2|13660.2|13678.3|13665.4|13670.9|13659.1|7987594
1608153300000|2020-12-16 21:15:00|13678.3|13660.3|13679.8|13661.8|13680.2|13662.2|13678.1|13660.1|0
1608153600000|2020-12-16 21:20:00|13679.6|13661.6|13678|13660|13679.6|13661.6|13678|13660|0
1608153900000|2020-12-16 21:25:00|13678.7|13660.7|13678.2|13660.2|13678.7|13660.7|13677.9|13659.9|0
1608154200000|2020-12-16 21:30:00|13675.8|13657.8|13674.5|13656.5|13677.8|13659.8|13671.9|13653.9|0
1608154500000|2020-12-16 21:35:00|13675.1|13657.1|13672.6|13654.6|13677.7|13659.7|13672.6|13654.6|0
1608154800000|2020-12-16 21:40:00|13673.2|13655.2|13672.1|13654.1|13675.4|13657.4|13669.9|13651.9|0
1608155100000|2020-12-16 21:45:00|13672.8|13654.8|13672.3|13654.3|13673.4|13655.4|13671|13653|0
1608155400000|2020-12-16 21:50:00|13672.9|13654.9|13672.9|13654.9|13673.6|13655.6|13671.6|13653.6|0
1608155700000|2020-12-16 21:55:00|13672.3|13654.3|13674.9|13656.9|13676.2|13658.2|13670.4|13652.4|0
1608156000000|2020-12-16 22:00:00|13674.8|13656.8|13674.6|13656.6|13675.6|13657.6|13674.6|13656.6|0
1608156300000|2020-12-16 22:05:00|13674|13656|13675|13657|13675.1|13657.1|13673.8|13655.8|0
1608156600000|2020-12-16 22:10:00|13675.1|13657.1|13674.4|13656.4|13675.1|13657.1|13674.3|13656.3|0
1608156900000|2020-12-16 22:15:00|13675|13657|13675|13657|13675|13657|13675|13657|0
1608157200000|2020-12-16 22:20:00|13675.3|13657.3|13674.2|13656.2|13675.3|13657.3|13673.8|13655.8|0
1608157500000|2020-12-16 22:25:00|13673.8|13655.8|13673.5|13655.5|13673.8|13655.8|13673.3|13655.3|0
1608157800000|2020-12-16 22:30:00|13673.3|13655.3|13673.3|13655.3|13673.3|13655.3|13672.8|13654.8|0
1608158100000|2020-12-16 22:35:00|13673.4|13655.4|13672.8|13654.8|13673.6|13655.6|13672.4|13654.4|0
1608158400000|2020-12-16 22:40:00|13671.5|13653.5|13670.9|13652.9|13673.7|13655.7|13670.8|13652.8|0
1608158700000|2020-12-16 22:45:00|13671.4|13653.4|13672.5|13654.5|13672.5|13654.5|13671|13653|0
1608159000000|2020-12-16 22:50:00|13672.4|13654.4|13673.5|13655.5|13673.6|13655.6|13672|13654|0
1608159300000|2020-12-16 22:55:00|13674|13656|13675.2|13657.2|13675.2|13657.2|13673.6|13655.6|0
1608159600000|2020-12-16 23:00:00|13678.8|13660.8|13680.4|13662.4|13681.7|13663.7|13673.6|13655.6|0
1608159900000|2020-12-16 23:05:00|13679.8|13661.8|13678.5|13660.5|13681.7|13663.7|13678.5|13660.5|0
1608160200000|2020-12-16 23:10:00|13679.2|13661.2|13682.4|13664.4|13682.4|13664.4|13679.2|13661.2|0
1608160500000|2020-12-16 23:15:00|13681.7|13663.7|13682.4|13664.4|13683|13665|13681.7|13663.7|0
1608160800000|2020-12-16 23:20:00|13683.7|13665.7|13679.2|13661.2|13683.7|13665.7|13679.2|13661.2|0
1608161100000|2020-12-16 23:25:00|13679.8|13661.8|13679.8|13661.8|13680.4|13662.4|13679.2|13661.2|0
1608161400000|2020-12-16 23:30:00|13680.4|13662.4|13679.2|13661.2|13681.7|13663.7|13679.2|13661.2|0
1608161700000|2020-12-16 23:35:00|13677.9|13659.9|13679.2|13661.2|13679.2|13661.2|13677.9|13659.9|0
1608162000000|2020-12-16 23:40:00|13680.4|13662.4|13682.9|13664.9|13682.9|13664.9|13680.4|13662.4|0
1608162300000|2020-12-16 23:45:00|13682.6|13664.6|13682.3|13664.3|13683.6|13665.6|13681.6|13663.6|0
1608162600000|2020-12-16 23:50:00|13682.9|13664.9|13682.9|13664.9|13683.6|13665.6|13679.7|13661.7|0
1608162900000|2020-12-16 23:55:00|13683.6|13665.6|13681.6|13663.6|13684.2|13666.2|13681|13663|0
1608163200000|2020-12-17 00:00:00|13681|13663|13677.7|13659.7|13681.6|13663.6|13672.5|13654.5|0
1608163500000|2020-12-17 00:05:00|13678.4|13660.4|13677.7|13659.7|13681|13663|13674.1|13656.1|0
1608163800000|2020-12-17 00:10:00|13677.1|13659.1|13675.1|13657.1|13679|13661|13674.5|13656.5|0
1608164100000|2020-12-17 00:15:00|13675.8|13657.8|13673.8|13655.8|13677.7|13659.7|13673.2|13655.2|0
1608164400000|2020-12-17 00:20:00|13674.5|13656.5|13676.4|13658.4|13677.7|13659.7|13674.5|13656.5|0
1608164700000|2020-12-17 00:25:00|13676.7|13658.7|13676.4|13658.4|13677.1|13659.1|13675.1|13657.1|0
1608165000000|2020-12-17 00:30:00|13676.7|13658.7|13680.3|13662.3|13681|13663|13676.4|13658.4|0
1608165300000|2020-12-17 00:35:00|13679.7|13661.7|13681.3|13663.3|13682.2|13664.2|13679.7|13661.7|0
1608165600000|2020-12-17 00:40:00|13681.6|13663.6|13682.9|13664.9|13683.5|13665.5|13681|13663|0
1608165900000|2020-12-17 00:45:00|13682.2|13664.2|13681|13663|13682.9|13664.9|13679.7|13661.7|0
1608166200000|2020-12-17 00:50:00|13681.6|13663.6|13682.2|13664.2|13682.9|13664.9|13681|13663|0
1608166500000|2020-12-17 00:55:00|13681.6|13663.6|13681.6|13663.6|13681.9|13663.9|13681|13663|0
1608166800000|2020-12-17 01:00:00|13670.9|13660.9|13665.6|13657.1|13682.6|13673.1|13663.1|13656.6|91
1608167100000|2020-12-17 01:05:00|13666.1|13657.6|13667.6|13660.6|13677.1|13668.1|13663.6|13657.1|103
1608167400000|2020-12-17 01:10:00|13668.6|13661.6|13667.1|13661.1|13670.6|13664.6|13664.6|13659.6|76
1608167700000|2020-12-17 01:15:00|13668.6|13662.6|13679.6|13673.1|13681.6|13675.6|13661.1|13655.1|103
1608168000000|2020-12-17 01:20:00|13679.1|13672.1|13669.1|13663.6|13679.1|13673.1|13668.1|13662.6|88
1608168300000|2020-12-17 01:25:00|13668.6|13663.1|13669.1|13663.6|13669.1|13664.6|13665.1|13660.1|75
1608168600000|2020-12-17 01:30:00|13668.6|13662.6|13670.1|13664.6|13672.6|13666.6|13664.1|13658.6|190
1608168900000|2020-12-17 01:35:00|13671.1|13665.6|13662.6|13656.6|13674.6|13670.1|13658.6|13653.6|218
1608169200000|2020-12-17 01:40:00|13662.1|13656.1|13658.1|13652.1|13666.6|13661.1|13656.6|13651.1|94
1608169500000|2020-12-17 01:45:00|13657.6|13651.1|13656.6|13651.1|13662.6|13656.6|13656.1|13650.6|94
1608169800000|2020-12-17 01:50:00|13656.1|13651.6|13660.1|13654.1|13660.1|13654.1|13651.1|13645.6|54
1608170100000|2020-12-17 01:55:00|13659.1|13652.6|13652.6|13647.1|13660.6|13655.6|13651.6|13646.6|64
1608170400000|2020-12-17 02:00:00|13653.1|13648.1|13654.1|13648.1|13658.1|13653.1|13650.1|13644.6|144
1608170700000|2020-12-17 02:05:00|13653.6|13648.6|13654.6|13649.1|13665.6|13659.1|13651.1|13645.6|270
1608171000000|2020-12-17 02:10:00|13654.1|13648.6|13651.1|13646.1|13654.1|13649.1|13648.1|13643.6|160
1608171300000|2020-12-17 02:15:00|13651.6|13646.6|13654.1|13648.6|13654.6|13650.1|13650.6|13645.6|105
1608171600000|2020-12-17 02:20:00|13653.6|13647.6|13654.1|13648.6|13659.1|13654.6|13652.6|13647.6|106
1608171900000|2020-12-17 02:25:00|13653.6|13648.1|13657.6|13652.6|13657.6|13652.6|13652.1|13646.6|29
1608172200000|2020-12-17 02:30:00|13657.1|13653.1|13650.1|13644.6|13657.6|13653.1|13649.1|13643.6|70
1608172500000|2020-12-17 02:35:00|13649.6|13644.1|13647.1|13641.1|13653.6|13648.1|13645.1|13640.1|156
1608172800000|2020-12-17 02:40:00|13646.6|13641.6|13651.1|13645.6|13651.6|13646.1|13644.1|13639.6|62
1608173100000|2020-12-17 02:45:00|13651.6|13646.6|13654.1|13648.6|13654.6|13650.1|13650.6|13644.6|122
1608173400000|2020-12-17 02:50:00|13654.6|13649.1|13660.6|13655.1|13660.6|13655.1|13654.1|13648.6|139
1608173700000|2020-12-17 02:55:00|13662.1|13655.6|13666.1|13659.1|13666.6|13661.1|13660.6|13654.1|59
1608174000000|2020-12-17 03:00:00|13665.6|13659.6|13663.1|13657.6|13665.6|13660.6|13659.1|13654.6|46
1608174300000|2020-12-17 03:05:00|13664.1|13658.6|13663.6|13658.1|13665.1|13659.6|13659.1|13653.6|50
1608174600000|2020-12-17 03:10:00|13664.6|13658.6|13671.6|13666.6|13672.1|13666.6|13663.1|13658.1|73
1608174900000|2020-12-17 03:15:00|13672.1|13667.1|13674.1|13668.6|13674.6|13668.6|13668.6|13663.1|37
1608175200000|2020-12-17 03:20:00|13675.1|13668.1|13669.6|13664.1|13676.1|13670.6|13669.6|13664.1|34
1608175500000|2020-12-17 03:25:00|13670.1|13663.6|13668.1|13662.6|13670.6|13663.6|13664.1|13658.6|110
1608175800000|2020-12-17 03:30:00|13668.6|13663.1|13672.1|13666.6|13675.1|13670.1|13660.6|13655.6|217
1608176100000|2020-12-17 03:35:00|13672.6|13667.1|13684.1|13678.6|13685.1|13678.6|13672.1|13666.6|279
1608176400000|2020-12-17 03:40:00|13683.6|13678.1|13683.1|13678.1|13685.6|13680.1|13679.6|13674.1|215
1608176700000|2020-12-17 03:45:00|13680.6|13674.6|13686.5|13682.5|13691.5|13687.5|13669.7|13665.7|342312
1608177000000|2020-12-17 03:50:00|13687.2|13683.2|13687.2|13683.2|13694.3|13690.3|13682.6|13678.6|204150
1608177300000|2020-12-17 03:55:00|13687.1|13683.1|13684.4|13680.4|13688.4|13684.4|13678.7|13674.7|101700
1608177600000|2020-12-17 04:00:00|13683.4|13679.4|13688.4|13684.4|13688.9|13684.9|13680|13676|84975
1608177900000|2020-12-17 04:05:00|13688.6|13684.6|13694|13690|13697.1|13693.1|13686.7|13682.7|93600
1608178200000|2020-12-17 04:10:00|13694.2|13690.2|13697.6|13693.6|13699.2|13695.2|13689.6|13685.6|99225
1608178500000|2020-12-17 04:15:00|13698.3|13694.3|13706.3|13702.3|13711.7|13707.7|13696.8|13692.8|170250
1608178800000|2020-12-17 04:20:00|13707|13703|13713.2|13709.2|13714.2|13710.2|13703.8|13699.8|110025
1608179100000|2020-12-17 04:25:00|13712.7|13708.7|13714.3|13710.3|13719.1|13715.1|13711.5|13707.5|129075
1608179400000|2020-12-17 04:30:00|13714.5|13710.5|13715|13711|13720.9|13716.9|13713.3|13709.3|74100
1608179700000|2020-12-17 04:35:00|13714.7|13710.7|13715.6|13711.6|13717.5|13713.5|13711.9|13707.9|89925
1608180000000|2020-12-17 04:40:00|13716|13712|13711.7|13707.7|13720.4|13716.4|13711.5|13707.5|43575
1608180300000|2020-12-17 04:45:00|13711.6|13707.6|13709.1|13705.1|13712.2|13708.2|13706.8|13702.8|97950
1608180600000|2020-12-17 04:50:00|13708.9|13704.9|13713.3|13709.3|13714.4|13710.4|13708.2|13704.2|63525
1608180900000|2020-12-17 04:55:00|13713.4|13709.4|13714.5|13710.5|13717.3|13713.3|13712.3|13708.3|57075
1608181200000|2020-12-17 05:00:00|13714.6|13710.6|13714.2|13710.2|13717.9|13713.9|13713.2|13709.2|41175
1608181500000|2020-12-17 05:05:00|13714.4|13710.4|13715.8|13711.8|13716.3|13712.3|13712.1|13708.1|47175
1608181800000|2020-12-17 05:10:00|13716|13712|13713.2|13709.2|13716.5|13712.5|13712.1|13708.1|46425
1608182100000|2020-12-17 05:15:00|13712.9|13708.9|13712.7|13708.7|13713|13709|13708.9|13704.9|78150
1608182400000|2020-12-17 05:20:00|13712.8|13708.8|13717.2|13713.2|13718.6|13714.6|13710.9|13706.9|70125
1608182700000|2020-12-17 05:25:00|13717.3|13713.3|13727|13723|13727.3|13723.3|13716.4|13712.4|130125
1608183000000|2020-12-17 05:30:00|13726.6|13722.6|13725.2|13721.2|13730.3|13726.3|13723.8|13719.8|98475
1608183300000|2020-12-17 05:35:00|13725.1|13721.1|13726|13722|13726.8|13722.8|13722.8|13718.8|48750
1608183600000|2020-12-17 05:40:00|13725.8|13721.8|13728.8|13724.8|13729.4|13725.4|13725.4|13721.4|41775
1608183900000|2020-12-17 05:45:00|13728.7|13724.7|13730.1|13726.1|13731.4|13727.4|13727.9|13723.9|59625
1608184200000|2020-12-17 05:50:00|13730.2|13726.2|13734.1|13730.1|13737.2|13733.2|13729|13725|140775
1608184500000|2020-12-17 05:55:00|13733.9|13729.9|13728|13724|13734.5|13730.5|13725.8|13721.8|78375
1608184800000|2020-12-17 06:00:00|13728.1|13724.1|13727|13723|13731.1|13727.1|13725.1|13721.1|36450
1608185100000|2020-12-17 06:05:00|13727.1|13723.1|13727.3|13723.3|13729.2|13725.2|13724.4|13720.4|52275
1608185400000|2020-12-17 06:10:00|13726.3|13722.3|13720.6|13716.6|13726.3|13722.3|13720.3|13716.3|131850
1608185700000|2020-12-17 06:15:00|13720.5|13716.5|13719.1|13715.1|13720.6|13716.6|13713|13709|104325
1608186000000|2020-12-17 06:20:00|13719.3|13715.3|13722.5|13718.5|13725.7|13721.7|13719.1|13715.1|41175
1608186300000|2020-12-17 06:25:00|13722.7|13718.7|13722.4|13718.4|13725.1|13721.1|13718.2|13714.2|39075
1608186600000|2020-12-17 06:30:00|13722.2|13718.2|13719.9|13715.9|13722.4|13718.4|13718.8|13714.8|40875
1608186900000|2020-12-17 06:35:00|13719.5|13715.5|13725.2|13721.2|13726.1|13722.1|13716.2|13712.2|55050
1608187200000|2020-12-17 06:40:00|13725.9|13721.9|13734.3|13730.3|13737.9|13733.9|13725.3|13721.3|87900
1608187500000|2020-12-17 06:45:00|13734.8|13730.8|13731.4|13727.4|13737.4|13733.4|13731.1|13727.1|111675
1608187800000|2020-12-17 06:50:00|13731.3|13727.3|13733.8|13729.8|13734.7|13730.7|13728.5|13724.5|66975
1608188100000|2020-12-17 06:55:00|13733.7|13729.7|13737.3|13733.3|13742.1|13738.1|13733.7|13729.7|87750
1608188400000|2020-12-17 07:00:00|13737.2|13733.2|13738.1|13734.1|13739|13735|13734.9|13730.9|36000
1608188700000|2020-12-17 07:05:00|13737.9|13733.9|13738.8|13734.8|13740.1|13736.1|13735.8|13731.8|36825
1608189000000|2020-12-17 07:10:00|13738.6|13734.6|13739|13735|13741.7|13737.7|13737.3|13733.3|35325
1608189300000|2020-12-17 07:15:00|13738.9|13734.9|13735.2|13731.2|13739.4|13735.4|13735|13731|43050
1608189600000|2020-12-17 07:20:00|13735.4|13731.4|13736.9|13732.9|13738|13734|13735.4|13731.4|19875
1608189900000|2020-12-17 07:25:00|13734.7|13730.7|13734.6|13730.6|13735.6|13731.6|13727.8|13723.8|85050
1608190200000|2020-12-17 07:30:00|13736.2|13732.2|13738|13734|13739.6|13735.6|13736.2|13732.2|25350
1608190500000|2020-12-17 07:35:00|13738.2|13734.2|13738|13734|13738.6|13734.6|13731.7|13727.7|32175
1608190800000|2020-12-17 07:40:00|13738.3|13734.3|13748.3|13744.3|13748.3|13744.3|13737.2|13733.2|106050
1608191100000|2020-12-17 07:45:00|13748.4|13744.4|13745.8|13741.8|13752.2|13748.2|13743.4|13739.4|108750
1608191400000|2020-12-17 07:50:00|13746.2|13742.2|13748.9|13744.9|13750.4|13746.4|13745.1|13741.1|27825
1608191700000|2020-12-17 07:55:00|13749|13745|13750.4|13746.4|13751.3|13747.3|13745.9|13741.9|29700
1608192000000|2020-12-17 08:00:00|13750.1|13746.1|13765.4|13761.4|13769.4|13765.4|13750.1|13746.1|207225
1608192300000|2020-12-17 08:05:00|13764.9|13760.9|13768|13764|13769|13765|13761.4|13757.4|100125
1608192600000|2020-12-17 08:10:00|13767.6|13763.6|13762.2|13758.2|13768.5|13764.5|13758.7|13754.7|59325
1608192900000|2020-12-17 08:15:00|13762|13758|13762.7|13758.7|13766.2|13762.2|13760.6|13756.6|54375
1608193200000|2020-12-17 08:20:00|13763|13759|13763|13759|13766.4|13762.4|13761.5|13757.5|30600
1608193500000|2020-12-17 08:25:00|13763.1|13759.1|13761.5|13757.5|13764.5|13760.5|13759.2|13755.2|32175
1608193800000|2020-12-17 08:30:00|13761.9|13757.9|13774.4|13770.4|13774.4|13770.4|13761.5|13757.5|110700
1608194100000|2020-12-17 08:35:00|13774.3|13770.3|13768.1|13764.1|13776|13772|13768.1|13764.1|83250
1608194400000|2020-12-17 08:40:00|13768.6|13764.6|13770|13766|13770.3|13766.3|13764.9|13760.9|43575
1608194700000|2020-12-17 08:45:00|13770.1|13766.1|13767|13763|13772.4|13768.4|13765.5|13761.5|48600
1608195000000|2020-12-17 08:50:00|13766.9|13762.9|13746.4|13742.4|13767.1|13763.1|13745.7|13741.7|221025
1608195300000|2020-12-17 08:55:00|13745.8|13741.8|13740.5|13736.5|13745.8|13741.8|13727.9|13723.9|273825
1608195600000|2020-12-17 09:00:00|13739.5|13735.5|13753.9|13749.9|13754.9|13750.9|13737.2|13733.2|107475
1608195900000|2020-12-17 09:05:00|13754.4|13750.4|13759.2|13755.2|13765.5|13761.5|13754.4|13750.4|94875
1608196200000|2020-12-17 09:10:00|13758.4|13754.4|13759|13755|13761.8|13757.8|13754.6|13750.6|55200
1608196500000|2020-12-17 09:15:00|13758.9|13754.9|13745.9|13741.9|13762.5|13758.5|13743.4|13739.4|110550
1608196800000|2020-12-17 09:20:00|13745.7|13741.7|13746.8|13742.8|13753.9|13749.9|13741|13737|69075
1608197100000|2020-12-17 09:25:00|13746.6|13742.6|13736|13732|13748.7|13744.7|13735.9|13731.9|73350
1608197400000|2020-12-17 09:30:00|13735.8|13731.8|13744.1|13740.1|13746.9|13742.9|13734.9|13730.9|125100
1608197700000|2020-12-17 09:35:00|13745.4|13741.4|13738.7|13734.7|13748.1|13744.1|13738.7|13734.7|101400
1608198000000|2020-12-17 09:40:00|13738.6|13734.6|13740.3|13736.3|13742.7|13738.7|13738|13734|140325
1608198300000|2020-12-17 09:45:00|13739.3|13735.3|13735.4|13731.4|13739.9|13735.9|13735.4|13731.4|154125
1608198600000|2020-12-17 09:50:00|13735.5|13731.5|13732|13728|13737.5|13733.5|13732|13728|251775
1608198900000|2020-12-17 09:55:00|13731.9|13727.9|13733.4|13729.4|13736.9|13732.9|13730.7|13726.7|321225
1608199200000|2020-12-17 10:00:00|13734.6|13728.2|13738.6|13733.6|13738.6|13733.6|13734.1|13728.2|228
1608199500000|2020-12-17 10:05:00|13737.1|13732.1|13734.6|13728.6|13737.6|13732.1|13730.6|13726.1|81
1608199800000|2020-12-17 10:10:00|13742.4|13724.4|13744.7|13726.7|13745.4|13727.4|13739.1|13721.1|6911006
1608200100000|2020-12-17 10:15:00|13744.1|13726.1|13746|13728|13746|13728|13744.1|13726.1|0
1608200400000|2020-12-17 10:20:00|13745.4|13727.4|13749.4|13731.4|13749.4|13731.4|13744.7|13726.7|0
1608200700000|2020-12-17 10:25:00|13748.8|13730.8|13752.3|13734.3|13752.3|13734.3|13748.1|13730.1|0
1608201000000|2020-12-17 10:30:00|13751.7|13733.7|13751.7|13733.7|13752|13734|13751|13733|0
1608201300000|2020-12-17 10:35:00|13751|13733|13747.8|13729.8|13751.7|13733.7|13747.8|13729.8|0
1608201600000|2020-12-17 10:40:00|13732.6|13722.6|13733.1|13723.6|13738.1|13728.1|13731.1|13722.6|2
1608201900000|2020-12-17 10:45:00|13733.9|13723.9|13735.6|13725.6|13735.6|13725.6|13733.9|13723.9|0
1608202500000|2020-12-17 10:55:00|13735.9|13725.9|13734.1|13726.6|13741.6|13732.6|13734.1|13725.9|8
1608202800000|2020-12-17 11:00:00|13733.6|13725.1|13734.6|13727.6|13734.6|13728.6|13730.1|13723.6|19
1608203100000|2020-12-17 11:05:00|13735.1|13728.1|13739.6|13733.1|13741.1|13734.1|13735.1|13728.1|14
1608203400000|2020-12-17 11:10:00|13737.6|13732.1|13734.1|13729.1|13737.6|13732.1|13733.1|13727.1|76
1608203700000|2020-12-17 11:15:00|13733.1|13729.6|13734.1|13729.1|13735.6|13730.1|13733.1|13727.6|38
1608204000000|2020-12-17 11:20:00|13734.6|13728.6|13735.6|13730.1|13737.6|13732.1|13734.6|13728.6|16
1608204300000|2020-12-17 11:25:00|13736.1|13730.6|13736.1|13730.6|13737.1|13732.1|13733.6|13729.1|4
1608204600000|2020-12-17 11:30:00|13737.1|13731.1|13737.6|13732.1|13738.6|13733.1|13735.1|13729.6|9
1608204900000|2020-12-17 11:35:00|13737.1|13731.6|13735.6|13730.6|13737.6|13731.6|13735.1|13730.1|26
1608205200000|2020-12-17 11:40:00|13736.1|13729.6|13731.6|13727.1|13736.6|13731.6|13731.1|13726.1|30
1608205500000|2020-12-17 11:45:00|13732.1|13726.1|13731.6|13726.1|13732.6|13728.1|13729.6|13724.1|91
1608205800000|2020-12-17 11:50:00|13732.1|13726.6|13731.6|13727.1|13734.6|13729.6|13731.6|13726.1|8
1608206100000|2020-12-17 11:55:00|13731.1|13726.1|13735.1|13729.6|13735.1|13729.6|13729.6|13724.1|24
1608206400000|2020-12-17 12:00:00|13735.6|13730.6|13736.1|13730.6|13736.6|13731.6|13734.6|13729.6|28
1608206700000|2020-12-17 12:05:00|13735.1|13731.1|13736.1|13731.1|13737.6|13732.6|13734.6|13728.6|27
1608207000000|2020-12-17 12:10:00|13736.6|13731.6|13734.6|13729.6|13739.1|13734.1|13733.6|13728.1|99
1608207300000|2020-12-17 12:15:00|13734.1|13729.1|13738.1|13732.6|13738.1|13732.6|13730.1|13725.1|194
1608207600000|2020-12-17 12:20:00|13739.1|13734.6|13732.1|13726.6|13740.1|13735.6|13732.1|13726.6|126
1608207900000|2020-12-17 12:25:00|13731.6|13726.1|13729.6|13724.1|13732.6|13727.1|13727.1|13722.6|43
1608208200000|2020-12-17 12:30:00|13730.6|13725.1|13738.1|13732.6|13739.1|13733.6|13730.6|13724.6|97
1608208500000|2020-12-17 12:35:00|13739.1|13733.1|13744.6|13738.6|13744.6|13739.1|13739.1|13733.1|104
1608208800000|2020-12-17 12:40:00|13745.1|13739.1|13745.6|13740.1|13747.6|13742.6|13743.6|13738.1|27
1608209100000|2020-12-17 12:45:00|13746.1|13740.6|13747.1|13741.1|13749.1|13744.6|13745.6|13740.1|38
1608209400000|2020-12-17 12:50:00|13746.6|13741.6|13747.6|13742.1|13750.1|13744.6|13746.1|13741.1|70
1608209700000|2020-12-17 12:55:00|13748.1|13742.6|13748.1|13743.1|13750.6|13745.1|13747.1|13742.6|20
1608210000000|2020-12-17 13:00:00|13748.6|13743.6|13748.6|13743.1|13749.6|13744.6|13746.6|13741.6|44
1608210300000|2020-12-17 13:05:00|13749.1|13742.6|13750.6|13745.1|13752.1|13747.1|13749.1|13742.6|11
1608210600000|2020-12-17 13:10:00|13750.1|13744.6|13753.6|13747.6|13755.1|13750.1|13748.6|13743.6|27
1608210900000|2020-12-17 13:15:00|13753.1|13747.1|13743.6|13738.1|13753.1|13747.1|13742.6|13737.1|50
1608211200000|2020-12-17 13:20:00|13743.1|13738.6|13745.6|13739.1|13746.6|13741.6|13742.6|13737.6|24
1608211500000|2020-12-17 13:25:00|13745.1|13738.6|13743.1|13737.6|13745.1|13739.1|13740.6|13735.6|16
1608211800000|2020-12-17 13:30:00|13742.6|13738.1|13737.6|13732.1|13744.6|13739.1|13736.6|13731.6|46
1608212100000|2020-12-17 13:35:00|13736.6|13731.6|13738.1|13732.6|13739.1|13733.1|13734.6|13729.1|21
1608212400000|2020-12-17 13:40:00|13739.1|13733.1|13737.6|13732.1|13740.1|13735.1|13735.1|13729.6|88
1608212700000|2020-12-17 13:45:00|13737.1|13731.6|13732.1|13726.6|13738.1|13732.6|13732.1|13726.6|21
1608213000000|2020-12-17 13:50:00|13732.6|13727.6|13729.6|13724.6|13733.6|13728.6|13728.1|13723.6|55
1608213300000|2020-12-17 13:55:00|13729.1|13724.1|13730.1|13724.6|13730.1|13724.6|13716.1|13711.6|173
1608213600000|2020-12-17 14:00:00|13731.1|13725.1|13732.6|13727.6|13738.6|13734.1|13731.1|13724.6|97
1608213900000|2020-12-17 14:05:00|13732.1|13726.6|13739.6|13734.6|13740.1|13735.1|13732.1|13726.6|55
1608214200000|2020-12-17 14:10:00|13739.1|13734.1|13735.6|13730.6|13739.6|13734.6|13732.1|13726.6|97
1608214500000|2020-12-17 14:15:00|13736.1|13730.1|13747.1|13741.6|13750.6|13745.6|13735.1|13730.1|213
1608214800000|2020-12-17 14:20:00|13747.6|13742.1|13749.1|13744.1|13752.6|13747.6|13746.6|13741.1|97
1608215100000|2020-12-17 14:25:00|13748.6|13742.6|13762.6|13757.6|13762.6|13757.6|13744.1|13738.6|155
1608215400000|2020-12-17 14:30:00|13762.1|13757.1|13764.1|13759.1|13770.1|13765.1|13744.1|13738.6|668
1608215700000|2020-12-17 14:35:00|13764.6|13760.6|13774.6|13769.1|13775.1|13770.1|13755.1|13749.1|524
1608216000000|2020-12-17 14:40:00|13774.1|13768.6|13773.6|13768.1|13780.1|13775.1|13770.6|13766.1|310
1608216300000|2020-12-17 14:45:00|13775.1|13769.6|13778.1|13772.6|13780.1|13775.6|13773.6|13768.1|148
1608216600000|2020-12-17 14:50:00|13777.6|13773.1|13767.1|13761.6|13777.6|13773.6|13766.6|13761.1|157
1608216900000|2020-12-17 14:55:00|13766.1|13761.1|13766.6|13762.1|13768.6|13764.1|13763.6|13758.6|167
1608217200000|2020-12-17 15:00:00|13767.1|13763.1|13761.6|13757.1|13770.1|13765.6|13761.6|13757.1|211
1608217500000|2020-12-17 15:05:00|13762.1|13757.6|13776.1|13771.1|13776.6|13771.1|13761.6|13757.1|280
1608217800000|2020-12-17 15:10:00|13775.6|13770.1|13771.1|13766.1|13780.1|13775.1|13768.1|13762.6|197
1608218100000|2020-12-17 15:15:00|13770.1|13765.6|13767.1|13762.6|13771.1|13766.1|13762.6|13757.1|69
1608218400000|2020-12-17 15:20:00|13766.6|13762.1|13763.6|13758.1|13766.6|13762.1|13761.1|13756.6|124
1608218700000|2020-12-17 15:25:00|13764.1|13758.6|13767.6|13762.1|13769.6|13764.1|13763.1|13758.1|63
1608219000000|2020-12-17 15:30:00|13766.6|13761.6|13764.1|13759.1|13767.6|13762.6|13763.1|13758.6|236
1608219300000|2020-12-17 15:35:00|13762.6|13758.6|13766.1|13761.1|13766.6|13761.6|13761.1|13756.1|111
1608219600000|2020-12-17 15:40:00|13765.6|13761.6|13759.6|13753.6|13765.6|13761.6|13754.1|13748.6|170
1608219900000|2020-12-17 15:45:00|13761.1|13754.1|13762.6|13758.1|13765.1|13759.6|13755.6|13750.6|134
1608220200000|2020-12-17 15:50:00|13762.1|13756.6|13762.1|13757.1|13762.6|13758.1|13757.6|13752.6|117
1608220500000|2020-12-17 15:55:00|13761.6|13756.6|13761.6|13756.6|13762.1|13756.6|13757.6|13752.6|66
1608220800000|2020-12-17 16:00:00|13761.1|13756.1|13754.6|13749.6|13762.6|13757.6|13753.6|13749.1|169
1608221100000|2020-12-17 16:05:00|13756.1|13750.1|13758.1|13752.6|13761.1|13756.1|13756.1|13750.1|65
1608221400000|2020-12-17 16:10:00|13757.6|13753.1|13759.1|13754.1|13761.6|13756.1|13757.6|13752.6|62
1608221700000|2020-12-17 16:15:00|13760.1|13754.6|13761.1|13755.6|13761.6|13756.6|13759.1|13753.1|43
1608222000000|2020-12-17 16:20:00|13760.6|13754.6|13761.1|13756.1|13761.6|13756.6|13759.1|13754.1|84
1608222300000|2020-12-17 16:25:00|13761.6|13756.6|13763.6|13758.1|13767.1|13762.1|13760.6|13756.1|145
1608222600000|2020-12-17 16:30:00|13763.1|13757.1|13766.6|13762.1|13766.6|13762.1|13759.6|13754.1|255
1608222900000|2020-12-17 16:35:00|13767.1|13761.6|13767.6|13762.1|13773.1|13767.6|13766.1|13761.1|108
1608223200000|2020-12-17 16:40:00|13767.1|13761.6|13766.6|13761.1|13768.6|13763.6|13765.1|13759.6|43
1608223500000|2020-12-17 16:45:00|13766.1|13760.6|13767.1|13761.6|13769.6|13764.1|13765.1|13760.1|40
1608223800000|2020-12-17 16:50:00|13767.6|13762.1|13764.6|13758.6|13768.1|13763.1|13761.6|13756.6|94
1608224100000|2020-12-17 16:55:00|13763.6|13759.1|13770.6|13765.1|13770.6|13765.1|13762.6|13757.1|86
1608224400000|2020-12-17 17:00:00|13769.6|13763.6|13770.1|13765.1|13772.1|13766.1|13768.6|13763.6|121
1608224700000|2020-12-17 17:05:00|13769.6|13764.1|13773.1|13767.6|13773.1|13767.6|13766.6|13761.1|79
1608225000000|2020-12-17 17:10:00|13773.6|13768.1|13769.6|13764.1|13773.6|13768.1|13769.1|13763.6|92
1608225300000|2020-12-17 17:15:00|13769.1|13764.6|13766.1|13761.1|13770.1|13765.1|13765.6|13761.1|52
1608225600000|2020-12-17 17:20:00|13766.6|13760.1|13768.6|13763.1|13771.6|13766.6|13763.6|13758.1|67
1608225900000|2020-12-17 17:25:00|13769.1|13763.6|13771.6|13766.6|13773.6|13768.6|13768.1|13763.1|50
1608226200000|2020-12-17 17:30:00|13773.6|13767.1|13772.6|13767.6|13774.6|13770.1|13771.6|13766.1|67
1608226500000|2020-12-17 17:35:00|13773.1|13767.1|13773.1|13767.1|13774.1|13769.1|13770.6|13765.1|76
1608226800000|2020-12-17 17:40:00|13772.6|13766.6|13773.1|13768.1|13774.1|13768.1|13771.6|13766.1|45
1608227100000|2020-12-17 17:45:00|13774.1|13768.6|13773.6|13768.6|13774.6|13769.6|13772.1|13766.6|43
1608227400000|2020-12-17 17:50:00|13773.1|13768.1|13775.1|13770.6|13775.1|13770.6|13771.1|13766.1|59
1608227700000|2020-12-17 17:55:00|13775.6|13770.1|13777.1|13772.1|13778.6|13773.6|13773.6|13768.6|118
1608228000000|2020-12-17 18:00:00|13777.6|13772.6|13775.1|13770.6|13778.6|13773.6|13774.6|13769.1|122
1608228300000|2020-12-17 18:05:00|13774.6|13770.1|13774.6|13769.1|13775.1|13770.1|13771.6|13766.6|67
1608228600000|2020-12-17 18:10:00|13775.1|13770.1|13774.6|13769.1|13776.6|13771.6|13773.1|13767.6|36
1608228900000|2020-12-17 18:15:00|13774.1|13769.6|13773.1|13768.1|13775.6|13770.1|13772.1|13766.6|39
1608229200000|2020-12-17 18:20:00|13772.6|13767.6|13776.1|13769.6|13777.6|13772.6|13772.1|13767.1|71
1608229500000|2020-12-17 18:25:00|13775.6|13768.6|13772.1|13766.6|13775.6|13771.1|13770.6|13765.6|40
1608229800000|2020-12-17 18:30:00|13773.1|13767.1|13773.1|13767.1|13773.1|13767.6|13768.6|13763.6|30
1608230100000|2020-12-17 18:35:00|13772.6|13766.1|13769.6|13764.1|13774.1|13768.6|13769.6|13763.6|76
1608230400000|2020-12-17 18:40:00|13770.6|13764.6|13765.1|13759.6|13770.6|13764.6|13764.6|13759.1|57
1608230700000|2020-12-17 18:45:00|13764.6|13759.1|13765.1|13759.6|13765.1|13760.6|13761.1|13756.6|67
1608231000000|2020-12-17 18:50:00|13764.6|13759.1|13764.6|13759.6|13766.6|13761.6|13760.6|13756.1|108
1608231300000|2020-12-17 18:55:00|13764.1|13758.1|13768.6|13763.1|13769.6|13764.1|13763.1|13758.1|71
1608231600000|2020-12-17 19:00:00|13768.1|13763.6|13770.1|13764.6|13772.1|13766.6|13766.6|13761.1|30
1608231900000|2020-12-17 19:05:00|13769.6|13764.1|13770.1|13765.1|13771.1|13765.6|13766.6|13762.1|47
1608232200000|2020-12-17 19:10:00|13769.6|13764.6|13768.6|13763.1|13771.1|13765.6|13767.1|13762.1|32
1608232500000|2020-12-17 19:15:00|13769.1|13763.6|13772.1|13766.6|13773.1|13768.1|13768.6|13763.1|47
1608232800000|2020-12-17 19:20:00|13771.6|13765.1|13774.1|13768.6|13776.1|13771.1|13770.6|13765.1|77
1608233100000|2020-12-17 19:25:00|13773.1|13769.1|13769.6|13763.6|13774.1|13769.6|13767.6|13762.1|62
1608233400000|2020-12-17 19:30:00|13770.1|13764.1|13767.1|13762.6|13771.6|13766.1|13767.1|13762.1|186
1608233700000|2020-12-17 19:35:00|13768.1|13762.1|13765.6|13760.1|13768.1|13763.1|13763.6|13758.6|44
1608234000000|2020-12-17 19:40:00|13765.1|13759.6|13765.1|13760.1|13767.1|13762.1|13764.1|13758.6|35
1608234300000|2020-12-17 19:45:00|13766.1|13760.6|13764.6|13759.6|13767.1|13762.6|13764.6|13759.6|56
1608234600000|2020-12-17 19:50:00|13765.1|13760.1|13764.6|13759.1|13766.1|13760.6|13763.6|13759.1|42
1608234900000|2020-12-17 19:55:00|13764.1|13758.6|13768.1|13762.6|13768.6|13764.1|13761.6|13756.6|93
1608235200000|2020-12-17 20:00:00|13768.6|13763.1|13769.6|13764.6|13770.6|13765.6|13767.6|13762.1|90
1608235500000|2020-12-17 20:05:00|13769.1|13763.6|13769.1|13764.6|13770.6|13765.1|13766.1|13761.6|76
1608235800000|2020-12-17 20:10:00|13768.6|13764.1|13767.1|13762.1|13768.6|13764.1|13767.1|13762.1|63
1608236100000|2020-12-17 20:15:00|13767.6|13761.6|13771.6|13766.1|13772.1|13767.1|13767.1|13761.6|38
1608236400000|2020-12-17 20:20:00|13772.1|13766.6|13774.1|13769.6|13774.6|13770.1|13771.6|13766.1|56
1608236700000|2020-12-17 20:25:00|13773.6|13769.1|13776.1|13771.1|13777.6|13772.6|13772.6|13767.6|92
1608237000000|2020-12-17 20:30:00|13775.6|13771.6|13775.6|13770.1|13777.1|13771.6|13772.1|13766.1|50
1608237300000|2020-12-17 20:35:00|13775.1|13769.6|13779.1|13774.1|13779.1|13774.6|13774.1|13768.6|77
1608237600000|2020-12-17 20:40:00|13778.1|13773.6|13778.6|13774.1|13779.1|13774.6|13778.1|13773.1|91
1608237900000|2020-12-17 20:45:00|13777.6|13773.1|13775.1|13770.6|13778.6|13773.1|13774.6|13769.1|128
1608238200000|2020-12-17 20:50:00|13775.6|13771.1|13777.6|13772.1|13777.6|13772.6|13773.6|13768.6|104
1608238500000|2020-12-17 20:55:00|13777.1|13772.6|13779.1|13772.1|13779.1|13772.6|13773.6|13768.6|45
1608238800000|2020-12-17 21:00:00|13776.6|13771.6|13779.1|13772.1|13779.1|13773.1|13775.1|13769.1|14
1608239100000|2020-12-17 21:05:00|13778.1|13772.6|13778.1|13772.1|13778.1|13773.6|13777.1|13772.1|10
1608239400000|2020-12-17 21:10:00|13777.1|13772.6|13780.1|13762.1|13781.2|13773.1|13773.6|13762.1|6950312
1608239700000|2020-12-17 21:15:00|13780.4|13762.4|13782|13764|13782.1|13764.1|13779.6|13761.6|0
1608240000000|2020-12-17 21:20:00|13781.9|13763.9|13781.2|13763.2|13781.9|13763.9|13781|13763|0
1608240300000|2020-12-17 21:25:00|13781.1|13763.1|13779.7|13761.7|13781.4|13763.4|13779.6|13761.6|0
1608240600000|2020-12-17 21:30:00|13783.2|13765.2|13788|13770|13788.6|13770.6|13782.5|13764.5|0
1608240900000|2020-12-17 21:35:00|13787.3|13769.3|13789.3|13771.3|13790.5|13772.5|13786.7|13768.7|0
1608241200000|2020-12-17 21:40:00|13790|13772|13789.1|13771.1|13790.6|13772.6|13788.4|13770.4|0
1608241500000|2020-12-17 21:45:00|13788.4|13770.4|13788.4|13770.4|13789.7|13771.7|13787.8|13769.8|0
1608241800000|2020-12-17 21:50:00|13787.8|13769.8|13789.1|13771.1|13789.7|13771.7|13787.8|13769.8|0
1608242100000|2020-12-17 21:55:00|13788.4|13770.4|13789.7|13771.7|13789.8|13771.8|13787.1|13769.1|0
1608242400000|2020-12-17 22:00:00|13789.6|13771.6|13790.2|13772.2|13790.7|13772.7|13788.9|13770.9|0
1608242700000|2020-12-17 22:05:00|13790.7|13772.7|13790.7|13772.7|13790.8|13772.8|13790.2|13772.2|0
1608243000000|2020-12-17 22:10:00|13790.5|13772.5|13791.4|13773.4|13791.6|13773.6|13790.4|13772.4|0
1608243300000|2020-12-17 22:15:00|13791.5|13773.5|13791.8|13773.8|13792.6|13774.6|13791.5|13773.5|0
1608243600000|2020-12-17 22:20:00|13791.6|13773.6|13790.9|13772.9|13791.6|13773.6|13790.6|13772.6|0
1608243900000|2020-12-17 22:25:00|13790.7|13772.7|13791|13773|13791|13773|13790.7|13772.7|0
1608244200000|2020-12-17 22:30:00|13790.9|13772.9|13791.1|13773.1|13791.5|13773.5|13790.9|13772.9|0
1608244500000|2020-12-17 22:35:00|13790.5|13772.5|13790.1|13772.1|13791.1|13773.1|13789.8|13771.8|0
1608244800000|2020-12-17 22:40:00|13790.2|13772.2|13789.5|13771.5|13790.6|13772.6|13789.5|13771.5|0
1608245100000|2020-12-17 22:45:00|13789.3|13771.3|13789.3|13771.3|13789.5|13771.5|13788.4|13770.4|0
1608245400000|2020-12-17 22:50:00|13789.5|13771.5|13790.2|13772.2|13790.2|13772.2|13787.7|13769.7|0
1608245700000|2020-12-17 22:55:00|13788.4|13770.4|13789.7|13771.7|13789.7|13771.7|13788.4|13770.4|0
1608246000000|2020-12-17 23:00:00|13785.7|13767.7|13784.8|13766.8|13788.9|13770.9|13783.5|13765.5|0
1608246300000|2020-12-17 23:05:00|13784.4|13766.4|13784.8|13766.8|13785.4|13767.4|13783.5|13765.5|0
1608246600000|2020-12-17 23:10:00|13785.1|13767.1|13784.4|13766.4|13785.4|13767.4|13782.2|13764.2|0
1608246900000|2020-12-17 23:15:00|13784.8|13766.8|13785.3|13767.3|13785.7|13767.7|13781.4|13763.4|0
1608247200000|2020-12-17 23:20:00|13785.6|13767.6|13784|13766|13786.6|13768.6|13782.7|13764.7|0
1608247500000|2020-12-17 23:25:00|13784.3|13766.3|13785.6|13767.6|13786|13768|13783.4|13765.4|0
1608247800000|2020-12-17 23:30:00|13786|13768|13786.6|13768.6|13787.3|13769.3|13785.3|13767.3|0
1608248100000|2020-12-17 23:35:00|13786|13768|13787.2|13769.2|13787.2|13769.2|13783.7|13765.7|0
1608248400000|2020-12-17 23:40:00|13786.5|13768.5|13787.2|13769.2|13788.5|13770.5|13786.5|13768.5|0
1608248700000|2020-12-17 23:45:00|13787.5|13769.5|13787.2|13769.2|13789.1|13771.1|13786.5|13768.5|0
1608249000000|2020-12-17 23:50:00|13786.8|13768.8|13787.2|13769.2|13788.5|13770.5|13786.5|13768.5|0
1608249300000|2020-12-17 23:55:00|13786.5|13768.5|13786.5|13768.5|13787.2|13769.2|13785.2|13767.2|0
1608249600000|2020-12-18 00:00:00|13787.2|13769.2|13785.7|13767.7|13787.8|13769.8|13784.4|13766.4|0
1608249900000|2020-12-18 00:05:00|13785|13767|13789.7|13771.7|13789.7|13771.7|13785|13767|0
1608250200000|2020-12-18 00:10:00|13789.4|13771.4|13787.8|13769.8|13789.7|13771.7|13787.8|13769.8|0
1608250500000|2020-12-18 00:15:00|13788.1|13770.1|13784.6|13766.6|13789.1|13771.1|13783.3|13765.3|0
1608250800000|2020-12-18 00:20:00|13784.3|13766.3|13773.1|13755.1|13784.6|13766.6|13772.5|13754.5|0
1608251100000|2020-12-18 00:25:00|13772.5|13754.5|13772.7|13754.7|13773.4|13755.4|13769.9|13751.9|0
1608251400000|2020-12-18 00:30:00|13772.1|13754.1|13769.6|13751.6|13772.4|13754.4|13769.6|13751.6|0
1608251700000|2020-12-18 00:35:00|13769.9|13751.9|13769.7|13751.7|13772.8|13754.8|13769.6|13751.6|0
1608252000000|2020-12-18 00:40:00|13770.4|13752.4|13770.7|13752.7|13772|13754|13770.4|13752.4|0
1608252300000|2020-12-18 00:45:00|13771|13753|13769.3|13751.3|13771.3|13753.3|13769.3|13751.3|0
1608252600000|2020-12-18 00:50:00|13770|13752|13764.8|13746.8|13770|13752|13764.8|13746.8|0
1608252900000|2020-12-18 00:55:00|13764.1|13746.1|13764.8|13746.8|13765.4|13747.4|13764.1|13746.1|0
1608253200000|2020-12-18 01:00:00|13765.4|13747.4|13756.1|13746.1|13775.3|13768.3|13746.8|13740.8|265
1608253500000|2020-12-18 01:05:00|13756.8|13747.3|13757.8|13751.8|13758.8|13754.3|13752.8|13744.8|80
1608253800000|2020-12-18 01:10:00|13758.8|13749.8|13758.8|13753.8|13761.8|13756.8|13751.8|13744.8|120
1608254100000|2020-12-18 01:15:00|13760.3|13754.3|13760.3|13755.3|13766.3|13761.8|13756.8|13751.3|87
1608254400000|2020-12-18 01:20:00|13759.8|13754.8|13759.3|13753.8|13763.8|13758.3|13756.8|13749.8|48
1608254700000|2020-12-18 01:25:00|13759.8|13754.3|13761.8|13755.8|13762.3|13757.3|13757.3|13750.8|52
1608255000000|2020-12-18 01:30:00|13762.3|13756.3|13765.3|13760.3|13773.8|13769.3|13761.8|13755.8|130
1608255300000|2020-12-18 01:35:00|13765.8|13760.8|13763.3|13757.3|13765.8|13760.8|13756.3|13750.3|90
1608255600000|2020-12-18 01:40:00|13762.8|13756.3|13762.8|13756.3|13763.8|13757.3|13757.8|13752.8|75
1608255900000|2020-12-18 01:45:00|13762.3|13756.8|13753.8|13747.3|13765.3|13759.8|13753.3|13747.3|165
1608256200000|2020-12-18 01:50:00|13754.3|13749.3|13756.3|13750.3|13763.8|13757.8|13754.3|13749.3|58
1608256500000|2020-12-18 01:55:00|13756.8|13747.8|13754.3|13748.8|13758.8|13754.3|13750.3|13744.8|70
1608256800000|2020-12-18 02:00:00|13752.8|13748.3|13754.3|13748.3|13758.8|13754.3|13749.8|13744.3|94
1608257100000|2020-12-18 02:05:00|13753.8|13747.3|13756.3|13750.3|13757.8|13752.8|13750.8|13745.3|51
1608257400000|2020-12-18 02:10:00|13755.8|13749.3|13752.8|13747.3|13755.8|13749.8|13751.8|13745.8|87
1608257700000|2020-12-18 02:15:00|13753.8|13747.8|13755.8|13750.8|13756.3|13751.3|13751.3|13745.3|51
1608258000000|2020-12-18 02:20:00|13755.3|13751.3|13754.3|13749.3|13756.8|13751.8|13753.3|13747.3|46
1608258300000|2020-12-18 02:25:00|13755.3|13749.8|13751.8|13746.3|13755.3|13750.3|13748.8|13743.3|68
1608258600000|2020-12-18 02:30:00|13751.3|13746.8|13751.3|13745.8|13753.8|13748.3|13748.3|13742.8|75
1608258900000|2020-12-18 02:35:00|13752.3|13747.3|13756.3|13750.8|13756.3|13751.3|13749.3|13743.8|75
1608259200000|2020-12-18 02:40:00|13755.3|13749.8|13749.8|13744.3|13756.3|13751.3|13748.8|13743.3|50
1608259500000|2020-12-18 02:45:00|13749.3|13743.3|13745.3|13739.8|13749.3|13743.8|13742.8|13737.8|170
1608259800000|2020-12-18 02:50:00|13744.8|13738.8|13748.3|13743.8|13748.8|13743.8|13744.3|13738.8|59
1608260100000|2020-12-18 02:55:00|13747.8|13742.3|13751.8|13746.8|13751.8|13746.8|13744.8|13739.8|70
1608260400000|2020-12-18 03:00:00|13752.8|13747.3|13753.8|13748.8|13756.3|13750.8|13751.3|13746.3|70
1608260700000|2020-12-18 03:05:00|13753.3|13748.3|13752.8|13747.8|13753.8|13748.8|13748.3|13742.8|110
1608261000000|2020-12-18 03:10:00|13752.3|13747.3|13748.8|13743.3|13753.3|13747.8|13746.3|13740.8|42
1608261300000|2020-12-18 03:15:00|13749.8|13743.8|13754.8|13749.8|13756.3|13751.3|13749.8|13743.8|119
1608261600000|2020-12-18 03:20:00|13754.3|13749.3|13755.3|13749.8|13758.8|13753.8|13753.8|13748.8|113
1608261900000|2020-12-18 03:25:00|13754.3|13748.8|13750.8|13745.8|13754.3|13749.3|13749.8|13744.8|49
1608262200000|2020-12-18 03:30:00|13750.3|13745.3|13739.3|13733.8|13750.3|13745.3|13738.3|13732.8|242
1608262500000|2020-12-18 03:35:00|13738.8|13733.3|13744.3|13738.3|13744.8|13740.3|13736.8|13731.8|149
1608262800000|2020-12-18 03:40:00|13743.8|13737.8|13738.3|13733.8|13744.8|13738.8|13738.3|13733.8|79
1608263100000|2020-12-18 03:45:00|13744.3|13738.3|13741.7|13737.7|13745.4|13741.4|13725.8|13721.8|387435
1608263400000|2020-12-18 03:50:00|13741.8|13737.8|13713|13709|13741.8|13737.8|13711.8|13707.8|361725
1608263700000|2020-12-18 03:55:00|13712.9|13708.9|13716.3|13712.3|13731.6|13727.6|13712.9|13708.9|150900
1608264000000|2020-12-18 04:00:00|13716.2|13712.2|13691.2|13687.2|13725.2|13721.2|13690.2|13686.2|268050
1608264300000|2020-12-18 04:05:00|13691.3|13687.3|13684.2|13680.2|13703.8|13699.8|13684.2|13680.2|218475
1608264600000|2020-12-18 04:10:00|13683.9|13679.9|13707.5|13703.5|13709.4|13705.4|13681.7|13677.7|288750
1608264900000|2020-12-18 04:15:00|13705.8|13701.8|13695.2|13691.2|13708.1|13704.1|13691.2|13687.2|105750
1608265200000|2020-12-18 04:20:00|13695.6|13691.6|13674.5|13670.5|13697.1|13693.1|13674.5|13670.5|224775
1608265500000|2020-12-18 04:25:00|13675.3|13671.3|13668.5|13664.5|13682.6|13678.6|13667.4|13663.4|340200
1608265800000|2020-12-18 04:30:00|13668.7|13664.7|13674.9|13670.9|13682.8|13678.8|13664.8|13660.8|170700
1608266100000|2020-12-18 04:35:00|13674.7|13670.7|13681.2|13677.2|13689|13685|13673.1|13669.1|129075
1608266400000|2020-12-18 04:40:00|13681.1|13677.1|13693.8|13689.8|13695|13691|13679.4|13675.4|131250
1608266700000|2020-12-18 04:45:00|13693.2|13689.2|13686.1|13682.1|13695.5|13691.5|13685.4|13681.4|85725
1608267000000|2020-12-18 04:50:00|13686.2|13682.2|13699.1|13695.1|13701.9|13697.9|13686|13682|97800
1608267300000|2020-12-18 04:55:00|13699.2|13695.2|13690.4|13686.4|13700.1|13696.1|13688.9|13684.9|71250
1608267600000|2020-12-18 05:00:00|13689.7|13685.7|13697|13693|13697.6|13693.6|13684.9|13680.9|51150
1608267900000|2020-12-18 05:05:00|13696.8|13692.8|13697.2|13693.2|13701.8|13697.8|13695.3|13691.3|65925
1608268200000|2020-12-18 05:10:00|13697.1|13693.1|13700.1|13696.1|13700.1|13696.1|13687|13683|62175
1608268500000|2020-12-18 05:15:00|13700.3|13696.3|13703.4|13699.4|13706.5|13702.5|13700.3|13696.3|85800
1608268800000|2020-12-18 05:20:00|13703.6|13699.6|13705.4|13701.4|13712.4|13708.4|13701.4|13697.4|104325
1608269100000|2020-12-18 05:25:00|13705.6|13701.6|13700.9|13696.9|13706.9|13702.9|13696.7|13692.7|90225
1608269400000|2020-12-18 05:30:00|13701.6|13697.6|13705.4|13701.4|13709.3|13705.3|13701.1|13697.1|34725
1608269700000|2020-12-18 05:35:00|13706.7|13702.7|13701.2|13697.2|13707.6|13703.6|13699.2|13695.2|30000
1608270000000|2020-12-18 05:40:00|13701|13697|13707.2|13703.2|13707.2|13703.2|13697.5|13693.5|36450
1608270300000|2020-12-18 05:45:00|13706.7|13702.7|13705.6|13701.6|13710.5|13706.5|13703.5|13699.5|44475
1608270600000|2020-12-18 05:50:00|13705.9|13701.9|13705.6|13701.6|13710.1|13706.1|13704.3|13700.3|17325
1608270900000|2020-12-18 05:55:00|13705.5|13701.5|13720.1|13716.1|13721.7|13717.7|13705.5|13701.5|131925
1608271200000|2020-12-18 06:00:00|13720.3|13716.3|13715.6|13711.6|13723.3|13719.3|13715.4|13711.4|70725
1608271500000|2020-12-18 06:05:00|13715.3|13711.3|13713.4|13709.4|13719.9|13715.9|13713.4|13709.4|31800
1608271800000|2020-12-18 06:10:00|13713.9|13709.9|13708.5|13704.5|13713.9|13709.9|13701.5|13697.5|67425
1608272100000|2020-12-18 06:15:00|13708.8|13704.8|13707.3|13703.3|13710.6|13706.6|13702.6|13698.6|38850
1608272400000|2020-12-18 06:20:00|13707.4|13703.4|13701.4|13697.4|13707.4|13703.4|13699.3|13695.3|36825
1608272700000|2020-12-18 06:25:00|13700.5|13696.5|13708.6|13704.6|13710.8|13706.8|13693|13689|90675
1608273000000|2020-12-18 06:30:00|13709.1|13705.1|13714.1|13710.1|13715.5|13711.5|13708.7|13704.7|41775
1608273300000|2020-12-18 06:35:00|13714|13710|13719.1|13715.1|13719.1|13715.1|13711.4|13707.4|44250
1608273600000|2020-12-18 06:40:00|13718.9|13714.9|13711.8|13707.8|13719.3|13715.3|13711.7|13707.7|22950
1608273900000|2020-12-18 06:45:00|13711.7|13707.7|13710.5|13706.5|13714.5|13710.5|13709.7|13705.7|24525
1608274200000|2020-12-18 06:50:00|13710.6|13706.6|13709.8|13705.8|13710.9|13706.9|13705.4|13701.4|26250
1608274500000|2020-12-18 06:55:00|13709.7|13705.7|13714.3|13710.3|13715.8|13711.8|13706.8|13702.8|17550
1608274800000|2020-12-18 07:00:00|13714.5|13710.5|13707.2|13703.2|13720.5|13716.5|13706.9|13702.9|68625
1608275100000|2020-12-18 07:05:00|13707.1|13703.1|13692.1|13688.1|13708.1|13704.1|13689.4|13685.4|187950
1608275400000|2020-12-18 07:10:00|13691.8|13687.8|13703.3|13699.3|13705.3|13701.3|13689.9|13685.9|98775
1608275700000|2020-12-18 07:15:00|13703.1|13699.1|13708.9|13704.9|13712.3|13708.3|13702.4|13698.4|58500
1608276000000|2020-12-18 07:20:00|13708.8|13704.8|13709.6|13705.6|13716|13712|13708.8|13704.8|39525
1608276300000|2020-12-18 07:25:00|13709.5|13705.5|13711.5|13707.5|13713.4|13709.4|13707.3|13703.3|43950
1608276600000|2020-12-18 07:30:00|13711.7|13707.7|13705.7|13701.7|13713.8|13709.8|13704.9|13700.9|27975
1608276900000|2020-12-18 07:35:00|13705.6|13701.6|13711.2|13707.2|13712.8|13708.8|13705.1|13701.1|23925
1608277200000|2020-12-18 07:40:00|13711.4|13707.4|13713.4|13709.4|13716|13712|13711.4|13707.4|46875
1608277500000|2020-12-18 07:45:00|13713.6|13709.6|13714.3|13710.3|13715.3|13711.3|13706.6|13702.6|28125
1608277800000|2020-12-18 07:50:00|13714.4|13710.4|13714.2|13710.2|13715.1|13711.1|13711.3|13707.3|32100
1608278100000|2020-12-18 07:55:00|13714.3|13710.3|13736.3|13732.3|13742.6|13738.6|13709.4|13705.4|340650
1608278400000|2020-12-18 08:00:00|13740.1|13736.1|13741|13737|13750.9|13746.9|13736.4|13732.4|247425
1608278700000|2020-12-18 08:05:00|13740.7|13736.7|13740.5|13736.5|13745.5|13741.5|13737|13733|100200
1608279000000|2020-12-18 08:10:00|13741.1|13737.1|13734.5|13730.5|13742.6|13738.6|13726.8|13722.8|118050
1608279300000|2020-12-18 08:15:00|13733.5|13729.5|13739.2|13735.2|13743.7|13739.7|13726.3|13722.3|70350
1608279600000|2020-12-18 08:20:00|13739.4|13735.4|13745.9|13741.9|13747|13743|13735.1|13731.1|74925
1608279900000|2020-12-18 08:25:00|13746.3|13742.3|13752|13748|13760.2|13756.2|13746.3|13742.3|274950
1608280200000|2020-12-18 08:30:00|13751.7|13747.7|13748.1|13744.1|13756|13752|13747.7|13743.7|77475
1608280500000|2020-12-18 08:35:00|13748.2|13744.2|13761.2|13757.2|13763.8|13759.8|13743.4|13739.4|154125
1608280800000|2020-12-18 08:40:00|13760.5|13756.5|13768.3|13764.3|13768.7|13764.7|13759.6|13755.6|120450
1608281100000|2020-12-18 08:45:00|13768.8|13764.8|13766|13762|13773.5|13769.5|13762.1|13758.1|124650
1608281400000|2020-12-18 08:50:00|13765.9|13761.9|13761.5|13757.5|13767.5|13763.5|13755.6|13751.6|65250
1608281700000|2020-12-18 08:55:00|13762.1|13758.1|13759.7|13755.7|13766.3|13762.3|13759.2|13755.2|40200
1608282000000|2020-12-18 09:00:00|13759.8|13755.8|13758.7|13754.7|13760.4|13756.4|13743.9|13739.9|108375
1608282300000|2020-12-18 09:05:00|13758.5|13754.5|13780.4|13776.4|13781.5|13777.5|13758.5|13754.5|225525
1608282600000|2020-12-18 09:10:00|13780.6|13776.6|13774.5|13770.5|13782|13778|13771.6|13767.6|155550
1608282900000|2020-12-18 09:15:00|13774.9|13770.9|13771.6|13767.6|13776|13772|13768.3|13764.3|68925
1608283200000|2020-12-18 09:20:00|13771.5|13767.5|13771.3|13767.3|13775|13771|13768.6|13764.6|58050
1608283500000|2020-12-18 09:25:00|13771.4|13767.4|13767|13763|13771.9|13767.9|13763|13759|86325
1608283800000|2020-12-18 09:30:00|13766.1|13762.1|13764.8|13760.8|13772.2|13768.2|13763.8|13759.8|164925
1608284100000|2020-12-18 09:35:00|13764.4|13760.4|13759.6|13755.6|13767.1|13763.1|13751.2|13747.2|238575
1608284400000|2020-12-18 09:40:00|13760.2|13756.2|13761.1|13757.1|13761.3|13757.3|13752.7|13748.7|251775
1608284700000|2020-12-18 09:45:00|13761|13757|13763.2|13759.2|13763.7|13759.7|13759.1|13755.1|239550
1608285000000|2020-12-18 09:50:00|13763.1|13759.1|13754.3|13750.3|13763.4|13759.4|13753.9|13749.9|319800
1608285300000|2020-12-18 09:55:00|13754.4|13750.4|13749.4|13745.4|13756.2|13752.2|13748|13744|351300
1608285600000|2020-12-18 10:00:00|13750.8|13743.9|13762.8|13758.3|13762.8|13758.3|13750.8|13743.9|329
1608285900000|2020-12-18 10:05:00|13762.3|13757.8|13768.8|13764.3|13768.8|13764.3|13761.3|13756.3|186
1608286200000|2020-12-18 10:10:00|13772.3|13754.3|13771.1|13753.1|13773|13755|13770.4|13752.4|8999019
1608286500000|2020-12-18 10:15:00|13769.8|13751.8|13767.8|13749.8|13770.4|13752.4|13767.2|13749.2|0
1608286800000|2020-12-18 10:20:00|13768.5|13750.5|13766.5|13748.5|13769.8|13751.8|13765.9|13747.9|0
1608287100000|2020-12-18 10:25:00|13765.9|13747.9|13767.2|13749.2|13767.2|13749.2|13765.2|13747.2|0
1608287400000|2020-12-18 10:30:00|13767.8|13749.8|13767.2|13749.2|13767.8|13749.8|13765.2|13747.2|0
1608287700000|2020-12-18 10:35:00|13766.8|13748.8|13762.6|13744.6|13767.2|13749.2|13760.7|13742.7|0
1608288000000|2020-12-18 10:40:00|13762|13744|13753.8|13744.8|13762|13748.1|13751.8|13741.8|21
1608288300000|2020-12-18 10:45:00|13754.3|13745.3|13755.8|13748.3|13755.8|13748.3|13753.8|13745.3|13
1608288600000|2020-12-18 10:50:00|13755.3|13748.8|13749.3|13744.8|13756.3|13750.8|13748.3|13743.3|117
1608288900000|2020-12-18 10:55:00|13749.8|13743.8|13752.8|13748.3|13754.8|13748.8|13747.8|13742.8|96
1608289200000|2020-12-18 11:00:00|13753.3|13748.8|13755.8|13750.3|13758.3|13752.3|13753.3|13748.8|42
1608289500000|2020-12-18 11:05:00|13756.3|13749.8|13753.8|13747.8|13756.3|13750.3|13753.3|13747.8|25
1608289800000|2020-12-18 11:10:00|13754.3|13748.3|13754.8|13750.3|13757.3|13750.3|13753.8|13748.3|7
1608290100000|2020-12-18 11:15:00|13755.3|13749.8|13762.8|13757.3|13763.8|13758.8|13754.3|13749.8|29
1608290400000|2020-12-18 11:20:00|13762.3|13757.8|13763.8|13758.8|13763.8|13759.3|13761.8|13755.8|35
1608290700000|2020-12-18 11:25:00|13763.3|13758.3|13759.8|13755.3|13763.8|13758.3|13759.8|13754.8|53
1608291000000|2020-12-18 11:30:00|13760.3|13755.8|13755.8|13750.3|13761.3|13756.3|13754.8|13749.8|74
1608291300000|2020-12-18 11:35:00|13755.3|13749.3|13759.8|13754.3|13759.8|13754.3|13754.3|13749.3|6
1608291600000|2020-12-18 11:40:00|13760.3|13754.8|13757.8|13752.3|13761.3|13756.3|13756.3|13751.3|103
1608291900000|2020-12-18 11:45:00|13758.3|13752.8|13751.8|13747.3|13758.8|13752.8|13751.8|13747.3|156
1608292200000|2020-12-18 11:50:00|13752.3|13747.8|13751.8|13742.8|13752.3|13747.8|13747.8|13742.3|196
1608292500000|2020-12-18 11:55:00|13751.3|13746.8|13755.8|13749.8|13756.3|13750.3|13750.8|13746.8|58
1608292800000|2020-12-18 12:00:00|13755.3|13749.3|13757.3|13750.3|13757.8|13750.8|13753.8|13748.8|27
1608293100000|2020-12-18 12:05:00|13757.8|13750.8|13761.3|13755.3|13761.3|13755.3|13756.3|13750.8|4
1608293400000|2020-12-18 12:10:00|13760.8|13754.3|13757.8|13752.8|13761.3|13755.3|13756.8|13752.3|22
1608293700000|2020-12-18 12:15:00|13758.3|13753.3|13761.8|13756.8|13762.3|13756.8|13758.3|13753.3|12
1608294000000|2020-12-18 12:20:00|13761.3|13755.8|13761.3|13756.3|13762.3|13757.3|13759.8|13754.8|19
1608294300000|2020-12-18 12:25:00|13761.8|13755.8|13760.3|13755.8|13765.3|13760.3|13760.3|13755.3|117
1608294600000|2020-12-18 12:30:00|13759.8|13755.3|13758.3|13753.3|13763.3|13757.8|13758.3|13753.3|126
1608294900000|2020-12-18 12:35:00|13758.8|13753.8|13759.3|13753.8|13760.3|13755.3|13758.8|13752.8|21
1608295200000|2020-12-18 12:40:00|13760.3|13754.3|13760.3|13755.3|13763.8|13757.8|13760.3|13754.3|43
1608295500000|2020-12-18 12:45:00|13759.8|13754.8|13762.3|13756.8|13762.3|13757.3|13759.8|13754.8|28
1608295800000|2020-12-18 12:50:00|13761.8|13755.8|13763.3|13757.8|13766.3|13761.8|13759.8|13755.3|40
1608296100000|2020-12-18 12:55:00|13763.8|13757.3|13754.3|13748.8|13763.8|13757.3|13753.8|13748.8|53
1608296400000|2020-12-18 13:00:00|13753.8|13748.3|13750.3|13745.3|13754.3|13748.3|13749.3|13744.3|77
1608296700000|2020-12-18 13:05:00|13750.8|13745.8|13749.3|13744.3|13751.3|13746.3|13748.8|13743.3|21
1608297000000|2020-12-18 13:10:00|13749.8|13744.8|13751.3|13746.3|13752.8|13747.8|13749.8|13743.8|20
1608297300000|2020-12-18 13:15:00|13751.8|13746.8|13754.3|13749.3|13757.8|13752.8|13750.8|13745.8|46
1608297600000|2020-12-18 13:20:00|13754.8|13748.8|13749.8|13744.3|13754.8|13748.8|13748.8|13743.8|21
1608297900000|2020-12-18 13:25:00|13749.3|13743.3|13750.8|13745.8|13750.8|13745.8|13749.3|13743.3|4
1608298200000|2020-12-18 13:30:00|13751.3|13746.8|13751.8|13746.3|13753.3|13747.8|13750.3|13744.8|13
1608298500000|2020-12-18 13:35:00|13751.3|13745.8|13749.8|13744.3|13751.8|13746.8|13748.3|13742.8|29
1608298800000|2020-12-18 13:40:00|13749.3|13743.8|13754.8|13749.3|13754.8|13749.8|13747.8|13742.3|21
1608299100000|2020-12-18 13:45:00|13754.3|13748.8|13749.8|13743.8|13755.3|13749.3|13749.3|13743.8|17
1608299400000|2020-12-18 13:50:00|13750.3|13744.3|13753.3|13747.3|13754.3|13749.3|13750.3|13744.3|10
1608299700000|2020-12-18 13:55:00|13752.8|13746.8|13750.8|13744.8|13753.8|13747.8|13749.8|13743.8|10
1608300000000|2020-12-18 14:00:00|13750.3|13744.3|13755.3|13749.8|13755.3|13749.8|13749.3|13743.8|32
1608300300000|2020-12-18 14:05:00|13755.8|13750.8|13758.8|13753.8|13758.8|13753.8|13753.3|13748.3|31
1608300600000|2020-12-18 14:10:00|13759.8|13754.8|13762.3|13756.8|13762.3|13757.3|13757.8|13752.8|33
1608300900000|2020-12-18 14:15:00|13761.3|13755.3|13767.8|13762.3|13769.8|13764.8|13760.8|13755.3|84
1608301200000|2020-12-18 14:20:00|13768.3|13762.8|13765.8|13760.3|13768.8|13764.3|13761.8|13756.3|55
1608301500000|2020-12-18 14:25:00|13765.3|13760.8|13763.8|13757.8|13766.8|13761.8|13759.3|13753.8|88
1608301800000|2020-12-18 14:30:00|13763.3|13757.3|13758.8|13753.3|13767.8|13762.3|13756.3|13750.8|210
1608302100000|2020-12-18 14:35:00|13756.8|13752.3|13764.8|13759.3|13767.8|13762.3|13754.8|13749.8|207
1608302400000|2020-12-18 14:40:00|13765.3|13759.8|13767.3|13762.3|13770.8|13766.3|13763.3|13758.3|262
1608302700000|2020-12-18 14:45:00|13767.8|13763.3|13766.3|13761.8|13770.3|13764.8|13764.3|13759.3|323
1608303000000|2020-12-18 14:50:00|13766.8|13760.3|13757.8|13752.3|13766.8|13760.8|13752.3|13746.8|331
1608303300000|2020-12-18 14:55:00|13758.8|13752.8|13766.8|13761.8|13766.8|13762.3|13758.3|13752.8|205
1608303600000|2020-12-18 15:00:00|13766.3|13759.8|13754.8|13749.8|13766.3|13760.3|13752.3|13747.3|238
1608303900000|2020-12-18 15:05:00|13755.3|13750.3|13766.8|13761.8|13766.8|13761.8|13754.3|13748.8|190
1608304200000|2020-12-18 15:10:00|13767.3|13762.8|13768.8|13763.8|13775.8|13770.3|13764.3|13758.8|136
1608304500000|2020-12-18 15:15:00|13769.8|13764.3|13767.8|13762.8|13771.3|13766.3|13761.8|13756.8|209
1608304800000|2020-12-18 15:20:00|13766.8|13761.3|13763.3|13757.8|13768.3|13762.8|13760.3|13754.8|159
1608305100000|2020-12-18 15:25:00|13763.8|13757.3|13759.8|13754.3|13765.3|13759.8|13750.3|13745.8|201
1608305400000|2020-12-18 15:30:00|13760.8|13754.8|13747.3|13742.3|13760.8|13755.3|13747.3|13742.3|150
1608305700000|2020-12-18 15:35:00|13746.8|13741.8|13744.3|13738.8|13749.8|13744.3|13733.8|13728.3|312
1608306000000|2020-12-18 15:40:00|13742.3|13738.3|13750.8|13745.8|13754.3|13749.8|13742.3|13735.8|145
1608306300000|2020-12-18 15:45:00|13749.8|13745.3|13751.3|13745.8|13753.8|13748.8|13747.3|13742.3|86
1608306600000|2020-12-18 15:50:00|13750.3|13746.3|13749.8|13744.8|13752.8|13747.8|13745.8|13740.3|120
1608306900000|2020-12-18 15:55:00|13749.3|13744.3|13754.3|13748.8|13757.8|13752.3|13748.8|13743.3|153
1608307200000|2020-12-18 16:00:00|13754.8|13749.3|13761.8|13756.8|13764.8|13759.3|13753.8|13748.3|172
1608307500000|2020-12-18 16:05:00|13761.3|13757.3|13767.8|13762.8|13768.3|13763.3|13758.3|13753.3|206
1608307800000|2020-12-18 16:10:00|13767.3|13761.8|13757.3|13751.8|13771.3|13766.3|13753.8|13748.3|155
1608308100000|2020-12-18 16:15:00|13756.8|13750.8|13756.3|13750.8|13757.8|13751.8|13748.8|13742.8|234
1608308400000|2020-12-18 16:20:00|13755.8|13750.3|13761.8|13756.8|13761.8|13756.8|13753.8|13748.3|76
1608308700000|2020-12-18 16:25:00|13760.8|13756.3|13762.3|13756.3|13763.8|13758.8|13758.3|13753.3|92
1608309000000|2020-12-18 16:30:00|13762.8|13756.8|13765.3|13760.3|13765.3|13760.8|13758.8|13753.3|269
1608309300000|2020-12-18 16:35:00|13764.8|13759.8|13770.3|13764.3|13770.3|13765.8|13761.3|13755.8|189
1608309600000|2020-12-18 16:40:00|13769.3|13763.8|13768.8|13762.8|13769.3|13764.3|13763.3|13757.8|169
1608309900000|2020-12-18 16:45:00|13769.8|13763.3|13766.3|13761.8|13770.3|13765.3|13765.8|13760.3|120
1608310200000|2020-12-18 16:50:00|13766.8|13760.8|13769.8|13763.8|13770.8|13766.3|13764.8|13759.8|118
1608310500000|2020-12-18 16:55:00|13769.3|13764.3|13772.3|13766.3|13772.3|13767.8|13767.8|13762.3|142
1608310800000|2020-12-18 17:00:00|13771.8|13766.8|13771.3|13765.8|13771.8|13767.3|13767.8|13762.3|83
1608311100000|2020-12-18 17:05:00|13770.8|13765.3|13770.3|13764.8|13771.3|13766.8|13768.3|13763.3|43
1608311400000|2020-12-18 17:10:00|13770.8|13765.8|13774.3|13769.3|13774.8|13769.3|13766.3|13761.3|98
1608311700000|2020-12-18 17:15:00|13774.8|13769.8|13775.3|13770.3|13778.8|13773.8|13774.8|13769.3|109
1608312000000|2020-12-18 17:20:00|13774.8|13769.8|13776.3|13769.8|13776.3|13771.3|13773.8|13767.3|45
1608312300000|2020-12-18 17:25:00|13775.3|13769.3|13775.3|13769.8|13775.3|13770.8|13771.8|13766.3|71
1608312600000|2020-12-18 17:30:00|13774.8|13770.3|13776.3|13771.3|13776.3|13771.8|13771.8|13766.3|69
1608312900000|2020-12-18 17:35:00|13775.3|13769.8|13778.3|13773.3|13780.8|13775.8|13773.8|13768.3|119
1608313200000|2020-12-18 17:40:00|13779.3|13773.8|13779.8|13774.3|13781.3|13776.3|13778.3|13772.8|162
1608313500000|2020-12-18 17:45:00|13779.3|13773.8|13775.3|13770.3|13779.8|13774.3|13775.3|13769.3|45
1608313800000|2020-12-18 17:50:00|13774.8|13769.3|13769.8|13763.8|13775.3|13770.3|13769.8|13763.8|40
1608314100000|2020-12-18 17:55:00|13769.3|13762.8|13764.8|13759.3|13769.3|13762.8|13762.3|13757.3|65
1608314400000|2020-12-18 18:00:00|13765.8|13759.8|13768.3|13763.3|13769.3|13764.3|13758.8|13754.3|170
1608314700000|2020-12-18 18:05:00|13769.3|13763.8|13768.8|13763.8|13772.3|13766.8|13767.3|13761.8|71
1608315000000|2020-12-18 18:10:00|13769.8|13764.3|13771.3|13766.3|13773.8|13768.3|13768.3|13762.8|52
1608315300000|2020-12-18 18:15:00|13771.8|13766.8|13769.8|13764.8|13773.3|13767.3|13768.8|13763.8|48
1608315600000|2020-12-18 18:20:00|13769.3|13763.3|13769.8|13764.3|13770.3|13764.8|13765.3|13758.8|88
1608315900000|2020-12-18 18:25:00|13769.3|13763.8|13770.8|13765.8|13772.3|13767.3|13769.3|13763.3|77
1608316200000|2020-12-18 18:30:00|13769.8|13764.3|13764.3|13758.8|13770.8|13765.8|13763.3|13757.8|64
1608316500000|2020-12-18 18:35:00|13765.3|13759.3|13761.3|13755.8|13768.3|13762.8|13759.8|13755.3|47
1608316800000|2020-12-18 18:40:00|13760.8|13756.3|13773.8|13768.8|13774.3|13768.8|13760.8|13756.3|56
1608317100000|2020-12-18 18:45:00|13773.3|13768.3|13768.8|13763.8|13773.8|13768.8|13768.3|13763.3|61
1608317400000|2020-12-18 18:50:00|13768.3|13762.8|13764.8|13759.3|13768.3|13763.8|13763.8|13757.8|80
1608317700000|2020-12-18 18:55:00|13765.8|13759.8|13767.3|13761.8|13768.3|13762.8|13764.8|13758.8|47
1608318000000|2020-12-18 19:00:00|13766.8|13760.3|13762.8|13757.8|13766.8|13761.3|13761.3|13756.3|181
1608318300000|2020-12-18 19:05:00|13763.3|13758.8|13767.3|13761.8|13769.8|13765.3|13762.8|13757.3|107
1608318600000|2020-12-18 19:10:00|13766.8|13762.3|13766.8|13761.8|13767.8|13762.8|13764.3|13759.3|55
1608318900000|2020-12-18 19:15:00|13766.3|13761.3|13765.3|13759.8|13766.3|13761.3|13761.8|13756.3|85
1608319200000|2020-12-18 19:20:00|13765.8|13760.3|13766.8|13761.8|13769.3|13763.8|13764.3|13759.3|67
1608319500000|2020-12-18 19:25:00|13766.3|13761.3|13762.8|13757.8|13766.3|13761.3|13760.8|13755.8|49
1608319800000|2020-12-18 19:30:00|13762.3|13758.3|13764.8|13759.3|13766.3|13761.3|13761.3|13755.8|93
1608320100000|2020-12-18 19:35:00|13766.3|13759.8|13764.8|13759.3|13767.3|13761.8|13762.8|13757.3|97
1608320400000|2020-12-18 19:40:00|13764.3|13758.3|13761.8|13757.3|13766.3|13760.8|13761.3|13756.3|73
1608320700000|2020-12-18 19:45:00|13762.3|13757.8|13765.8|13760.8|13765.8|13761.3|13760.8|13755.8|99
1608321000000|2020-12-18 19:50:00|13766.3|13761.3|13758.8|13753.8|13766.3|13761.3|13758.3|13753.8|74
1608321300000|2020-12-18 19:55:00|13760.3|13754.3|13759.8|13754.3|13760.3|13755.3|13754.3|13749.8|71
1608321600000|2020-12-18 20:00:00|13759.3|13753.8|13755.8|13749.8|13762.8|13756.8|13752.3|13747.3|123
1608321900000|2020-12-18 20:05:00|13755.3|13750.3|13759.3|13754.8|13761.3|13756.8|13755.3|13750.3|41
1608322200000|2020-12-18 20:10:00|13758.8|13754.3|13754.8|13749.3|13759.3|13754.3|13752.3|13746.3|79
1608322500000|2020-12-18 20:15:00|13755.8|13749.8|13756.3|13751.3|13759.3|13754.3|13754.3|13748.8|58
1608322800000|2020-12-18 20:20:00|13756.8|13750.8|13756.8|13751.8|13760.3|13754.8|13753.3|13747.3|88
1608323100000|2020-12-18 20:25:00|13757.3|13752.3|13754.8|13749.3|13758.8|13753.3|13751.8|13746.3|36
1608323400000|2020-12-18 20:30:00|13755.3|13749.8|13760.8|13754.8|13760.8|13755.3|13753.8|13747.8|77
1608323700000|2020-12-18 20:35:00|13760.3|13753.8|13752.8|13747.3|13760.3|13754.3|13751.8|13747.3|95
1608324000000|2020-12-18 20:40:00|13752.3|13746.8|13756.3|13750.8|13761.3|13755.8|13751.3|13745.8|59
1608324300000|2020-12-18 20:45:00|13758.8|13750.3|13762.3|13757.3|13764.8|13760.3|13756.3|13749.8|45
1608324600000|2020-12-18 20:50:00|13761.3|13755.3|13761.3|13754.3|13761.3|13755.8|13756.3|13749.8|93
1608324900000|2020-12-18 20:55:00|13760.8|13754.8|13780.8|13774.8|13781.3|13776.8|13758.8|13752.8|220
1608325200000|2020-12-18 21:00:00|13781.3|13775.3|13775.8|13767.8|13781.3|13775.3|13772.8|13765.8|12
1608325500000|2020-12-18 21:05:00|13776.3|13768.3|13775.8|13766.3|13776.3|13769.8|13775.8|13765.8|0
1608325800000|2020-12-18 21:10:00|13775.3|13766.8|13778|13760|13778.3|13768.3|13771.3|13759|9051599
1608326100000|2020-12-18 21:15:00|13777.9|13759.9|13774.7|13756.7|13778.2|13760.2|13774.7|13756.7|0
1608326400000|2020-12-18 21:20:00|13775.4|13757.4|13771.7|13753.7|13776.6|13758.6|13771.6|13753.6|0
1608326700000|2020-12-18 21:25:00|13771.6|13753.6|13771.5|13753.5|13772.8|13754.8|13771.2|13753.2|0
1608327000000|2020-12-18 21:30:00|13774.7|13756.7|13783.6|13765.6|13784.2|13766.2|13772.7|13754.7|0
1608327300000|2020-12-18 21:35:00|13784.2|13766.2|13789.2|13771.2|13790.5|13772.5|13782.3|13764.3|0
1608327600000|2020-12-18 21:40:00|13789.8|13771.8|13794.4|13776.4|13794.4|13776.4|13784|13766|0
1608327900000|2020-12-18 21:45:00|13793.7|13775.7|13797.5|13779.5|13804.3|13786.3|13793.7|13775.7|0
1608328200000|2020-12-18 21:50:00|13796.8|13778.8|13790.3|13772.3|13797.5|13779.5|13789.7|13771.7|0
1608328500000|2020-12-18 21:55:00|13789.7|13771.7|13793.4|13775.4|13794.7|13776.7|13783.8|13765.8|0
1608505200000|2020-12-20 23:00:00|13783.9|13765.9|13757.9|13739.9|13786.5|13768.5|13752.8|13734.8|0
1608505500000|2020-12-20 23:05:00|13758.2|13740.2|13764|13746|13770.5|13752.5|13757.9|13739.9|0
1608505800000|2020-12-20 23:10:00|13764.5|13746.5|13758.2|13740.2|13770.2|13752.2|13757.5|13739.5|0
1608506100000|2020-12-20 23:15:00|13757.9|13739.9|13761.4|13743.4|13765.3|13747.3|13756.9|13738.9|0
1608506400000|2020-12-20 23:20:00|13760.8|13742.8|13764|13746|13764.7|13746.7|13754.3|13736.3|0
1608506700000|2020-12-20 23:25:00|13763.7|13745.7|13764|13746|13765.3|13747.3|13762.1|13744.1|0
1608507000000|2020-12-20 23:30:00|13764.7|13746.7|13760|13742|13766.6|13748.6|13754.3|13736.3|0
1608507300000|2020-12-20 23:35:00|13760.3|13742.3|13753.5|13735.5|13762.6|13744.6|13753.5|13735.5|0
1608507600000|2020-12-20 23:40:00|13753.8|13735.8|13750.9|13732.9|13756.1|13738.1|13750.9|13732.9|0
1608507900000|2020-12-20 23:45:00|13750.5|13732.5|13753.7|13735.7|13756.3|13738.3|13750.2|13732.2|0
1608508200000|2020-12-20 23:50:00|13754.1|13736.1|13762.3|13744.3|13762.9|13744.9|13754.1|13736.1|0
1608508500000|2020-12-20 23:55:00|13762|13744|13768.1|13750.1|13769.4|13751.4|13759.7|13741.7|0
1608508800000|2020-12-21 00:00:00|13767.5|13749.5|13774|13756|13775.9|13757.9|13766.5|13748.5|0
1608509100000|2020-12-21 00:05:00|13774.3|13756.3|13774|13756|13779.2|13761.2|13773.4|13755.4|0
1608509400000|2020-12-21 00:10:00|13774.7|13756.7|13770.3|13752.3|13775.6|13757.6|13767.7|13749.7|0
1608509700000|2020-12-21 00:15:00|13770.9|13752.9|13755|13737|13770.9|13752.9|13749.6|13731.6|0
1608510000000|2020-12-21 00:20:00|13754.6|13736.6|13748.7|13730.7|13755.3|13737.3|13747.4|13729.4|0
1608510300000|2020-12-21 00:25:00|13749|13731|13736.8|13718.8|13750|13732|13736.8|13718.8|0
1608510600000|2020-12-21 00:30:00|13737.1|13719.1|13741.7|13723.7|13745.3|13727.3|13737.1|13719.1|0
1608510900000|2020-12-21 00:35:00|13742.4|13724.4|13743.7|13725.7|13745.6|13727.6|13739.8|13721.8|0
1608511200000|2020-12-21 00:40:00|13743|13725|13743|13725|13745|13727|13741.1|13723.1|0
1608511500000|2020-12-21 00:45:00|13742.7|13724.7|13748.2|13730.2|13750.8|13732.8|13739.1|13721.1|0
1608511800000|2020-12-21 00:50:00|13748.9|13730.9|13752.8|13734.8|13754.7|13736.7|13746.9|13728.9|0
1608512100000|2020-12-21 00:55:00|13752.4|13734.4|13750.8|13732.8|13754.1|13736.1|13748.2|13730.2|0
1608512400000|2020-12-21 01:00:00|13750.2|13732.2|13724.3|13716.8|13750.8|13740.8|13700.8|13692.3|427
1608512700000|2020-12-21 01:05:00|13723.8|13719.3|13724.3|13717.8|13725.8|13719.3|13713.3|13706.8|94
1608513000000|2020-12-21 01:10:00|13723.8|13717.3|13719.8|13713.3|13726.3|13719.3|13716.3|13710.3|97
1608513300000|2020-12-21 01:15:00|13718.3|13712.3|13719.3|13712.8|13719.8|13712.8|13701.3|13694.8|183
1608513600000|2020-12-21 01:20:00|13718.8|13713.3|13712.8|13706.8|13720.3|13714.3|13710.8|13704.3|123
1608513900000|2020-12-21 01:25:00|13710.8|13706.3|13711.3|13704.8|13718.8|13712.3|13710.3|13704.3|98
1608514200000|2020-12-21 01:30:00|13710.3|13704.3|13702.3|13695.3|13721.8|13713.8|13701.3|13695.3|129
1608514500000|2020-12-21 01:35:00|13702.8|13695.8|13704.8|13699.3|13705.3|13699.3|13697.8|13691.8|158
1608514800000|2020-12-21 01:40:00|13703.8|13698.8|13710.3|13700.3|13710.8|13705.3|13698.8|13691.8|272
1608515100000|2020-12-21 01:45:00|13710.1|13700.1|13704.3|13696.8|13710.3|13705.8|13700.8|13695.3|101
1608515400000|2020-12-21 01:50:00|13703.8|13697.3|13698.8|13693.3|13703.8|13697.3|13691.8|13684.8|206
1608515700000|2020-12-21 01:55:00|13699.3|13693.8|13707.8|13702.3|13710.8|13706.3|13697.8|13690.8|116
1608516000000|2020-12-21 02:00:00|13706.8|13701.3|13719.3|13710.3|13720.3|13712.8|13702.3|13697.8|112
1608516300000|2020-12-21 02:05:00|13718.3|13710.8|13723.3|13717.8|13727.3|13721.8|13716.8|13710.8|146
1608516600000|2020-12-21 02:10:00|13724.3|13718.3|13719.3|13713.8|13726.8|13720.8|13715.3|13710.3|67
1608516900000|2020-12-21 02:15:00|13718.8|13714.3|13720.3|13712.3|13723.1|13715.3|13711.8|13706.3|65
1608517200000|2020-12-21 02:20:00|13720.8|13712.8|13721.3|13715.8|13725.8|13719.8|13719.8|13712.8|38
1608517500000|2020-12-21 02:25:00|13722.3|13716.8|13722.3|13716.3|13725.3|13720.8|13720.3|13714.3|35
1608517800000|2020-12-21 02:30:00|13721.8|13716.8|13720.3|13714.8|13726.8|13720.3|13715.8|13709.3|67
1608518100000|2020-12-21 02:35:00|13719.8|13713.8|13708.8|13703.8|13720.8|13714.8|13705.8|13700.3|184
1608518400000|2020-12-21 02:40:00|13708.3|13703.3|13710.3|13704.8|13712.3|13707.3|13707.3|13701.3|169
1608518700000|2020-12-21 02:45:00|13709.3|13705.8|13715.8|13710.8|13716.3|13711.8|13709.3|13704.3|147
1608519000000|2020-12-21 02:50:00|13716.3|13710.3|13714.3|13708.8|13717.8|13712.8|13713.3|13708.8|77
1608519300000|2020-12-21 02:55:00|13713.8|13708.3|13714.8|13709.3|13717.8|13712.8|13711.3|13706.3|266
1608519600000|2020-12-21 03:00:00|13714.3|13709.8|13709.8|13705.3|13716.3|13710.8|13707.3|13701.8|182
1608519900000|2020-12-21 03:05:00|13710.3|13705.8|13720.8|13715.8|13720.8|13715.8|13710.3|13705.3|113
1608520200000|2020-12-21 03:10:00|13721.8|13716.3|13723.8|13717.8|13728.8|13723.8|13721.8|13716.3|106
1608520500000|2020-12-21 03:15:00|13724.8|13718.3|13725.8|13720.8|13727.3|13722.8|13723.3|13717.8|37
1608520800000|2020-12-21 03:20:00|13726.8|13721.3|13727.3|13719.3|13731.8|13726.3|13721.8|13716.3|96
1608521100000|2020-12-21 03:25:00|13725.3|13718.3|13721.8|13716.3|13725.3|13720.3|13721.8|13715.8|25
1608521400000|2020-12-21 03:30:00|13722.3|13716.8|13731.8|13726.8|13731.8|13726.8|13720.3|13715.8|149
1608521700000|2020-12-21 03:35:00|13732.8|13727.3|13724.3|13719.3|13734.3|13728.8|13724.3|13718.8|129
1608522000000|2020-12-21 03:40:00|13723.3|13718.8|13721.3|13715.8|13724.3|13719.8|13718.8|13713.3|87
1608522300000|2020-12-21 03:45:00|13722.8|13717.8|13685|13681|13730.8|13724.8|13685|13681|462330
1608522600000|2020-12-21 03:50:00|13683.8|13679.8|13694.4|13690.4|13703.7|13699.7|13677.4|13673.4|351375
1608522900000|2020-12-21 03:55:00|13694.3|13690.3|13694|13690|13698.5|13694.5|13683|13679|161550
1608523200000|2020-12-21 04:00:00|13694.2|13690.2|13699.8|13695.8|13701.3|13697.3|13684.9|13680.9|294075
1608523500000|2020-12-21 04:05:00|13700.6|13696.6|13705|13701|13705.7|13701.7|13695.6|13691.6|175650
1608523800000|2020-12-21 04:10:00|13704.8|13700.8|13719.6|13715.6|13721.7|13717.7|13703.4|13699.4|190275
1608524100000|2020-12-21 04:15:00|13719.7|13715.7|13729.5|13725.5|13737.3|13733.3|13713.9|13709.9|206100
1608524400000|2020-12-21 04:20:00|13729.8|13725.8|13744.8|13740.8|13751.2|13747.2|13728.6|13724.6|275100
1608524700000|2020-12-21 04:25:00|13744.4|13740.4|13744.8|13740.8|13754.3|13750.3|13740.9|13736.9|134250
1608525000000|2020-12-21 04:30:00|13744|13740|13741.1|13737.1|13749.8|13745.8|13740.4|13736.4|90450
1608525300000|2020-12-21 04:35:00|13741|13737|13743.7|13739.7|13746.3|13742.3|13731.7|13727.7|111375
1608525600000|2020-12-21 04:40:00|13743.8|13739.8|13745.8|13741.8|13750.7|13746.7|13740.1|13736.1|50400
1608525900000|2020-12-21 04:45:00|13745.7|13741.7|13746.3|13742.3|13751.3|13747.3|13744.1|13740.1|57525
1608526200000|2020-12-21 04:50:00|13746.4|13742.4|13756.1|13752.1|13757|13753|13746.4|13742.4|101550
1608526500000|2020-12-21 04:55:00|13756.3|13752.3|13751.4|13747.4|13756.6|13752.6|13747.1|13743.1|54150
1608526800000|2020-12-21 05:00:00|13752.1|13748.1|13743.8|13739.8|13755.2|13751.2|13743.6|13739.6|64500
1608527100000|2020-12-21 05:05:00|13744|13740|13769.7|13765.7|13772.4|13768.4|13741.2|13737.2|191775
1608527400000|2020-12-21 05:10:00|13769.5|13765.5|13758.2|13754.2|13770.8|13766.8|13756|13752|102750
1608527700000|2020-12-21 05:15:00|13758|13754|13756.1|13752.1|13761|13757|13752.1|13748.1|70050
1608528000000|2020-12-21 05:20:00|13755.8|13751.8|13748.2|13744.2|13757.3|13753.3|13748.2|13744.2|53850
1608528300000|2020-12-21 05:25:00|13748.1|13744.1|13737.3|13733.3|13750.3|13746.3|13735.9|13731.9|121650
1608528600000|2020-12-21 05:30:00|13737.2|13733.2|13741.4|13737.4|13742.4|13738.4|13731.2|13727.2|98775
1608528900000|2020-12-21 05:35:00|13741.5|13737.5|13729.3|13725.3|13742.2|13738.2|13728.4|13724.4|70575
1608529200000|2020-12-21 05:40:00|13728.9|13724.9|13725.2|13721.2|13736.2|13732.2|13723.3|13719.3|94950
1608529500000|2020-12-21 05:45:00|13725.5|13721.5|13734|13730|13739.5|13735.5|13720.5|13716.5|100500
1608529800000|2020-12-21 05:50:00|13733.8|13729.8|13731.7|13727.7|13737.1|13733.1|13728.8|13724.8|49875
1608530100000|2020-12-21 05:55:00|13731.8|13727.8|13739.6|13735.6|13739.6|13735.6|13730.6|13726.6|35625
1608530400000|2020-12-21 06:00:00|13739.7|13735.7|13731.1|13727.1|13739.7|13735.7|13726.3|13722.3|42525
1608530700000|2020-12-21 06:05:00|13731.4|13727.4|13718.1|13714.1|13733.6|13729.6|13717.6|13713.6|86175
1608531000000|2020-12-21 06:10:00|13716.8|13712.8|13719|13715|13721.2|13717.2|13707.4|13703.4|91800
1608531300000|2020-12-21 06:15:00|13718.8|13714.8|13722.5|13718.5|13726.7|13722.7|13716.3|13712.3|62775
1608531600000|2020-12-21 06:20:00|13723.3|13719.3|13735.2|13731.2|13741.3|13737.3|13723.3|13719.3|80625
1608531900000|2020-12-21 06:25:00|13735.1|13731.1|13741|13737|13741.4|13737.4|13730.2|13726.2|44475
1608532200000|2020-12-21 06:30:00|13740.7|13736.7|13742.5|13738.5|13749.7|13745.7|13740.7|13736.7|80100
1608532500000|2020-12-21 06:35:00|13743.4|13739.4|13731.4|13727.4|13746.5|13742.5|13730|13726|61275
1608532800000|2020-12-21 06:40:00|13731.5|13727.5|13724.1|13720.1|13733|13729|13720.6|13716.6|98550
1608533100000|2020-12-21 06:45:00|13723.8|13719.8|13732.2|13728.2|13732.8|13728.8|13721.4|13717.4|50775
1608533400000|2020-12-21 06:50:00|13732.4|13728.4|13728.7|13724.7|13735.6|13731.6|13727.9|13723.9|29850
1608533700000|2020-12-21 06:55:00|13729.2|13725.2|13722.3|13718.3|13731.1|13727.1|13721.2|13717.2|30300
1608534000000|2020-12-21 07:00:00|13722.2|13718.2|13707.3|13703.3|13722.2|13718.2|13704.6|13700.6|173475
1608534300000|2020-12-21 07:05:00|13707.5|13703.5|13700.3|13696.3|13717.8|13713.8|13698.9|13694.9|156750
1608534600000|2020-12-21 07:10:00|13698.9|13694.9|13704.5|13700.5|13709.1|13705.1|13698.1|13694.1|99450
1608534900000|2020-12-21 07:15:00|13704.9|13700.9|13701.1|13697.1|13713.4|13709.4|13698.6|13694.6|78900
1608535200000|2020-12-21 07:20:00|13701.3|13697.3|13683.5|13679.5|13702.1|13698.1|13682.5|13678.5|218100
1608535500000|2020-12-21 07:25:00|13684.9|13680.9|13667.2|13663.2|13692.7|13688.7|13663.4|13659.4|344850
1608535800000|2020-12-21 07:30:00|13667.3|13663.3|13661.6|13657.6|13667.3|13663.3|13644.2|13640.2|472425
1608536100000|2020-12-21 07:35:00|13661.1|13657.1|13661.9|13657.9|13670.9|13666.9|13647.3|13643.3|265650
1608536400000|2020-12-21 07:40:00|13662.3|13658.3|13672.3|13668.3|13673.7|13669.7|13660.3|13656.3|161550
1608536700000|2020-12-21 07:45:00|13672.4|13668.4|13664.5|13660.5|13672.4|13668.4|13658.9|13654.9|124125
1608537000000|2020-12-21 07:50:00|13664.6|13660.6|13670.3|13666.3|13671.9|13667.9|13654.8|13650.8|94050
1608537300000|2020-12-21 07:55:00|13670.2|13666.2|13677.5|13673.5|13681.1|13677.1|13668.5|13664.5|128775
1608537600000|2020-12-21 08:00:00|13675.4|13671.4|13647.6|13643.6|13677.1|13673.1|13647.6|13643.6|164250
1608537900000|2020-12-21 08:05:00|13646.4|13642.4|13624.9|13620.9|13646.4|13642.4|13616.8|13612.8|569625
1608538200000|2020-12-21 08:10:00|13625.3|13621.3|13634.3|13630.3|13640.7|13636.7|13624.6|13620.6|218325
1608538500000|2020-12-21 08:15:00|13635.1|13631.1|13626.5|13622.5|13635.4|13631.4|13605.5|13601.5|301575
1608538800000|2020-12-21 08:20:00|13626.8|13622.8|13607.2|13603.2|13632.7|13628.7|13602.8|13598.8|277950
1608539100000|2020-12-21 08:25:00|13607.3|13603.3|13579.6|13575.6|13613.5|13609.5|13579.6|13575.6|436650
1608539400000|2020-12-21 08:30:00|13579.1|13575.1|13589.1|13585.1|13593.1|13589.1|13562|13558|455775
1608539700000|2020-12-21 08:35:00|13587.6|13583.6|13604.7|13600.7|13605.7|13601.7|13587.2|13583.2|203100
1608540000000|2020-12-21 08:40:00|13604.1|13600.1|13590.2|13586.2|13613.6|13609.6|13575.1|13571.1|222750
1608540300000|2020-12-21 08:45:00|13590.6|13586.6|13532|13528|13593.4|13589.4|13532|13528|484275
1608540600000|2020-12-21 08:50:00|13529|13525|13504.7|13500.7|13540.5|13536.5|13500.8|13496.8|670800
1608540900000|2020-12-21 08:55:00|13504.8|13500.8|13443|13439|13513.7|13509.7|13433.1|13429.1|821325
1608541200000|2020-12-21 09:00:00|13442.5|13438.5|13304.5|13300.5|13460.3|13456.3|13148.3|13144.3|2136450
1608541500000|2020-12-21 09:05:00|13300.9|13296.9|13387.6|13383.6|13429.6|13425.6|13295.8|13291.8|1562325
1608541800000|2020-12-21 09:10:00|13386|13382|13373.3|13369.3|13433.2|13429.2|13351|13347|632700
1608542100000|2020-12-21 09:15:00|13374.9|13370.9|13363.6|13359.6|13394.7|13390.7|13359.3|13355.3|437925
1608542400000|2020-12-21 09:20:00|13360.3|13356.3|13297.1|13293.1|13364.3|13360.3|13297.1|13293.1|578475
1608542700000|2020-12-21 09:25:00|13295.6|13291.6|13213.1|13209.1|13303.3|13299.3|13213.1|13209.1|581025
1608543000000|2020-12-21 09:30:00|13211.7|13207.7|13350.3|13346.3|13355|13351|13211|13207|653175
1608543300000|2020-12-21 09:35:00|13351.1|13347.1|13345.5|13341.5|13381.5|13377.5|13317.1|13313.1|480375
1608543600000|2020-12-21 09:40:00|13349.7|13345.7|13331.1|13327.1|13366.8|13362.8|13329.6|13325.6|300300
1608543900000|2020-12-21 09:45:00|13332.8|13328.8|13326.3|13322.3|13337.6|13333.6|13305.8|13301.8|317775
1608544200000|2020-12-21 09:50:00|13327.1|13323.1|13297|13293|13327.4|13323.4|13296.1|13292.1|334725
1608544500000|2020-12-21 09:55:00|13296.8|13292.8|13279.8|13275.8|13296.8|13292.8|13277.5|13273.5|457125
1608544800000|2020-12-21 10:00:00|13282.8|13272.8|13277.3|13271.3|13304.8|13295.3|13271.3|13264.8|458
1608545100000|2020-12-21 10:05:00|13276.3|13270.3|13263.8|13253.8|13277.3|13270.3|13245.8|13239.3|303
1608545400000|2020-12-21 10:10:00|13258.3|13240.3|13253.2|13235.2|13262.8|13244.8|13251.2|13233.2|20056538
1608545700000|2020-12-21 10:15:00|13253.5|13235.5|13239|13221|13265.6|13247.6|13238.4|13220.4|0
1608546000000|2020-12-21 10:20:00|13239.6|13221.6|13216.7|13198.7|13240.3|13222.3|13214.9|13196.9|0
1608546300000|2020-12-21 10:25:00|13216.4|13198.4|13205.9|13187.9|13230.3|13212.3|13205.9|13187.9|0
1608546600000|2020-12-21 10:30:00|13206.6|13188.6|13202.4|13184.4|13208.5|13190.5|13194.5|13176.5|0
1608546900000|2020-12-21 10:35:00|13203.4|13185.4|13226.9|13208.9|13230.8|13212.8|13202.8|13184.8|0
1608547200000|2020-12-21 10:40:00|13227.2|13209.2|13156.3|13151.8|13227.2|13216.6|13150.8|13140.8|267
1608547500000|2020-12-21 10:45:00|13160.8|13152.6|13177.3|13167.8|13178.3|13169.3|13153.8|13148.8|264
1608547800000|2020-12-21 10:50:00|13176.8|13168.8|13165.3|13157.8|13187.3|13181.8|13147.8|13139.3|382
1608548100000|2020-12-21 10:55:00|13166.3|13158.3|13149.3|13140.3|13172.3|13164.8|13131.8|13123.3|235
1608548400000|2020-12-21 11:00:00|13148.8|13140.8|13153.3|13146.3|13162.8|13156.3|13139.8|13133.8|306
1608548700000|2020-12-21 11:05:00|13152.8|13142.8|13165.8|13159.8|13166.3|13161.3|13148.3|13141.3|236
1608549000000|2020-12-21 11:10:00|13166.3|13160.3|13162.8|13156.8|13177.3|13170.8|13161.3|13156.3|139
1608549300000|2020-12-21 11:15:00|13163.3|13156.3|13178.8|13172.3|13185.3|13179.3|13163.3|13156.3|139
1608549600000|2020-12-21 11:20:00|13178.3|13171.8|13176.3|13169.8|13179.8|13175.3|13172.3|13165.3|94
1608549900000|2020-12-21 11:25:00|13174.3|13169.3|13170.3|13164.3|13178.3|13172.8|13156.8|13151.3|107
1608550200000|2020-12-21 11:30:00|13169.8|13163.8|13170.3|13164.3|13177.3|13171.3|13165.3|13159.3|84
1608550500000|2020-12-21 11:35:00|13171.3|13164.8|13196.8|13190.8|13196.8|13190.8|13169.8|13163.3|153
1608550800000|2020-12-21 11:40:00|13197.3|13192.8|13214.3|13208.3|13216.3|13210.8|13196.3|13190.3|294
1608551100000|2020-12-21 11:45:00|13214.8|13208.8|13221.8|13216.3|13228.3|13222.3|13212.3|13206.3|134
1608551400000|2020-12-21 11:50:00|13221.3|13215.8|13209.8|13203.3|13222.8|13216.3|13205.3|13199.8|142
1608551700000|2020-12-21 11:55:00|13209.3|13202.8|13208.8|13202.8|13226.3|13220.8|13207.3|13201.3|84
1608552000000|2020-12-21 12:00:00|13210.3|13203.3|13234.8|13229.3|13234.8|13229.3|13209.8|13203.3|79
1608552300000|2020-12-21 12:05:00|13235.3|13229.8|13239.3|13232.8|13247.8|13241.8|13234.3|13227.8|272
1608552600000|2020-12-21 12:10:00|13239.8|13233.3|13241.3|13235.3|13245.3|13239.8|13234.8|13229.3|153
1608552900000|2020-12-21 12:15:00|13242.3|13235.8|13236.8|13231.3|13249.3|13243.3|13236.8|13231.3|125
1608553200000|2020-12-21 12:20:00|13237.8|13231.8|13212.3|13206.3|13238.8|13231.8|13206.3|13201.3|94
1608553500000|2020-12-21 12:25:00|13212.8|13207.3|13214.3|13207.3|13219.3|13213.8|13206.3|13201.3|78
1608553800000|2020-12-21 12:30:00|13213.3|13207.8|13210.8|13205.3|13224.3|13218.3|13210.3|13204.3|43
1608554100000|2020-12-21 12:35:00|13208.3|13202.3|13219.3|13213.3|13223.3|13217.8|13207.3|13201.8|68
1608554400000|2020-12-21 12:40:00|13220.3|13214.3|13221.8|13215.3|13234.8|13228.8|13219.8|13214.3|88
1608554700000|2020-12-21 12:45:00|13222.8|13215.8|13239.8|13233.8|13240.3|13235.8|13221.3|13215.8|104
1608555000000|2020-12-21 12:50:00|13240.3|13234.3|13242.8|13237.3|13252.3|13246.8|13239.3|13233.8|145
1608555300000|2020-12-21 12:55:00|13243.3|13238.3|13252.8|13246.8|13256.3|13250.8|13243.3|13238.3|94
1608555600000|2020-12-21 13:00:00|13253.8|13247.3|13246.3|13239.3|13254.3|13248.8|13236.8|13231.3|79
1608555900000|2020-12-21 13:05:00|13242.3|13238.3|13232.3|13226.8|13245.3|13238.3|13232.3|13226.8|38
1608556200000|2020-12-21 13:10:00|13234.8|13227.3|13207.8|13201.8|13237.3|13231.3|13206.8|13201.3|87
1608556500000|2020-12-21 13:15:00|13207.3|13201.3|13208.3|13201.8|13208.8|13202.8|13198.8|13193.8|67
1608556800000|2020-12-21 13:20:00|13208.8|13202.8|13218.8|13213.3|13220.3|13215.3|13206.8|13199.3|35
1608557100000|2020-12-21 13:25:00|13219.3|13212.8|13229.3|13223.8|13231.8|13226.3|13218.8|13211.8|74
1608557400000|2020-12-21 13:30:00|13230.8|13224.3|13242.8|13236.3|13242.8|13236.3|13227.3|13221.3|112
1608557700000|2020-12-21 13:35:00|13241.8|13235.3|13254.8|13249.3|13265.8|13259.8|13238.3|13232.3|142
1608558000000|2020-12-21 13:40:00|13255.3|13250.3|13258.3|13251.8|13260.3|13253.8|13251.3|13245.3|50
1608558300000|2020-12-21 13:45:00|13258.8|13252.3|13255.3|13249.8|13262.3|13256.8|13253.8|13247.8|60
1608558600000|2020-12-21 13:50:00|13254.3|13249.3|13251.8|13245.3|13257.8|13252.3|13248.3|13243.8|108
1608558900000|2020-12-21 13:55:00|13252.3|13244.8|13251.8|13246.3|13258.8|13253.3|13248.3|13243.8|72
1608559200000|2020-12-21 14:00:00|13252.8|13247.3|13251.3|13245.3|13254.8|13249.8|13249.8|13243.8|35
1608559500000|2020-12-21 14:05:00|13252.3|13246.3|13258.3|13252.8|13260.8|13255.3|13245.8|13241.3|110
1608559800000|2020-12-21 14:10:00|13257.8|13253.3|13265.8|13259.3|13269.8|13263.3|13255.8|13249.8|148
1608560100000|2020-12-21 14:15:00|13266.3|13260.3|13273.8|13267.3|13277.3|13271.3|13263.8|13257.3|122
1608560400000|2020-12-21 14:20:00|13274.3|13269.3|13275.8|13269.8|13278.3|13272.3|13269.8|13264.3|74
1608560700000|2020-12-21 14:25:00|13275.3|13268.8|13274.8|13269.3|13280.8|13275.3|13269.8|13263.8|83
1608561000000|2020-12-21 14:30:00|13273.3|13268.8|13319.8|13314.8|13329.8|13324.8|13271.8|13266.3|783
1608561300000|2020-12-21 14:35:00|13321.3|13315.8|13316.3|13310.8|13327.3|13321.8|13313.8|13307.8|331
1608561600000|2020-12-21 14:40:00|13315.8|13311.3|13309.3|13303.8|13329.3|13324.3|13307.3|13301.8|207
1608561900000|2020-12-21 14:45:00|13307.8|13303.3|13303.3|13296.8|13317.3|13311.3|13297.8|13291.8|119
1608562200000|2020-12-21 14:50:00|13302.8|13295.8|13312.8|13306.3|13321.8|13315.8|13300.8|13294.8|117
1608562500000|2020-12-21 14:55:00|13312.3|13306.8|13306.8|13300.8|13321.3|13315.8|13303.8|13298.3|210
1608562800000|2020-12-21 15:00:00|13306.3|13299.8|13295.8|13290.3|13315.8|13308.8|13295.3|13289.3|180
1608563100000|2020-12-21 15:05:00|13297.3|13291.3|13285.3|13279.8|13298.3|13291.8|13280.8|13274.8|307
1608563400000|2020-12-21 15:10:00|13286.8|13280.3|13278.8|13272.8|13293.3|13287.3|13275.8|13269.3|145
1608563700000|2020-12-21 15:15:00|13276.8|13272.3|13282.8|13275.8|13304.8|13298.8|13271.8|13266.3|319
1608564000000|2020-12-21 15:20:00|13282.3|13275.3|13294.8|13288.8|13296.8|13290.8|13271.3|13265.8|115
1608564300000|2020-12-21 15:25:00|13293.3|13287.3|13291.8|13285.8|13294.3|13288.8|13279.3|13273.8|97
1608564600000|2020-12-21 15:30:00|13291.3|13284.3|13301.3|13295.3|13307.3|13302.3|13282.8|13276.8|136
1608564900000|2020-12-21 15:35:00|13302.3|13294.8|13309.8|13304.3|13311.3|13305.8|13290.8|13285.3|149
1608565200000|2020-12-21 15:40:00|13307.3|13301.3|13310.8|13304.8|13316.3|13310.3|13302.3|13295.8|177
1608565500000|2020-12-21 15:45:00|13310.3|13303.8|13309.8|13303.8|13314.8|13308.8|13297.3|13291.3|95
1608565800000|2020-12-21 15:50:00|13310.3|13304.8|13310.8|13304.8|13315.3|13308.8|13304.3|13298.3|92
1608566100000|2020-12-21 15:55:00|13311.3|13305.8|13312.8|13306.8|13321.8|13314.8|13310.3|13303.8|207
1608566400000|2020-12-21 16:00:00|13312.3|13308.3|13325.3|13319.3|13326.8|13320.8|13307.3|13301.3|151
1608566700000|2020-12-21 16:05:00|13324.8|13318.8|13322.8|13316.8|13326.8|13320.3|13314.3|13309.3|140
1608567000000|2020-12-21 16:10:00|13322.3|13315.8|13333.8|13328.8|13333.8|13328.8|13313.8|13307.8|184
1608567300000|2020-12-21 16:15:00|13334.3|13329.3|13326.8|13321.3|13335.3|13329.3|13321.3|13315.8|122
1608567600000|2020-12-21 16:20:00|13326.3|13319.8|13331.8|13325.8|13334.8|13328.8|13322.8|13316.8|122
1608567900000|2020-12-21 16:25:00|13331.3|13326.3|13328.8|13323.8|13334.8|13328.8|13325.8|13320.3|127
1608568200000|2020-12-21 16:30:00|13330.3|13324.8|13329.8|13323.8|13335.8|13329.8|13328.3|13322.8|111
1608568500000|2020-12-21 16:35:00|13330.3|13325.8|13343.8|13339.3|13346.3|13340.3|13330.3|13325.8|214
1608568800000|2020-12-21 16:40:00|13345.3|13339.8|13347.8|13341.8|13351.8|13346.3|13345.3|13339.3|212
1608569100000|2020-12-21 16:45:00|13348.3|13342.3|13353.3|13347.8|13357.8|13351.8|13343.3|13337.8|238
1608569400000|2020-12-21 16:50:00|13352.3|13346.3|13342.8|13337.8|13357.3|13351.8|13342.3|13337.3|254
1608569700000|2020-12-21 16:55:00|13342.3|13338.3|13343.3|13337.8|13346.8|13340.8|13340.8|13335.3|96
1608570000000|2020-12-21 17:00:00|13345.3|13338.3|13349.3|13343.3|13351.3|13345.3|13343.3|13337.8|110
1608570300000|2020-12-21 17:05:00|13348.8|13342.8|13348.8|13343.3|13352.3|13346.8|13345.8|13340.3|63
1608570600000|2020-12-21 17:10:00|13350.3|13344.3|13351.8|13345.3|13357.3|13351.3|13350.3|13344.3|87
1608570900000|2020-12-21 17:15:00|13352.8|13345.8|13344.8|13339.8|13353.8|13348.3|13341.8|13335.8|91
1608571200000|2020-12-21 17:20:00|13345.3|13340.3|13351.8|13346.8|13355.3|13349.8|13345.3|13340.3|94
1608571500000|2020-12-21 17:25:00|13352.8|13347.3|13361.8|13356.3|13361.8|13356.8|13352.3|13346.8|109
1608571800000|2020-12-21 17:30:00|13361.3|13356.8|13363.8|13358.8|13365.8|13359.8|13359.3|13353.8|139
1608572100000|2020-12-21 17:35:00|13363.3|13358.3|13359.3|13354.3|13363.3|13358.3|13357.3|13352.3|85
1608572400000|2020-12-21 17:40:00|13360.8|13354.8|13352.8|13347.3|13362.3|13356.3|13352.3|13346.8|91
1608572700000|2020-12-21 17:45:00|13353.3|13347.8|13356.8|13351.3|13359.3|13353.8|13350.8|13345.3|173
1608573000000|2020-12-21 17:50:00|13356.3|13350.8|13365.3|13359.8|13368.3|13363.3|13355.8|13350.3|144
1608573300000|2020-12-21 17:55:00|13365.8|13360.3|13365.3|13360.3|13368.8|13364.3|13364.3|13358.8|109
1608573600000|2020-12-21 18:00:00|13365.8|13359.3|13366.3|13360.8|13371.3|13365.8|13363.3|13358.3|152
1608573900000|2020-12-21 18:05:00|13365.8|13360.3|13366.8|13360.3|13369.3|13363.8|13362.8|13357.3|77
1608574200000|2020-12-21 18:10:00|13367.3|13360.8|13370.8|13365.3|13370.8|13365.8|13364.3|13358.3|98
1608574500000|2020-12-21 18:15:00|13371.8|13365.8|13373.3|13367.3|13375.3|13369.3|13369.8|13364.3|80
1608574800000|2020-12-21 18:20:00|13374.3|13367.8|13370.3|13364.3|13375.3|13369.3|13367.3|13360.8|124
1608575100000|2020-12-21 18:25:00|13369.8|13363.3|13374.3|13369.3|13375.3|13369.3|13367.8|13362.3|206
1608575400000|2020-12-21 18:30:00|13372.8|13367.3|13376.8|13371.3|13376.8|13371.8|13370.8|13365.3|113
1608575700000|2020-12-21 18:35:00|13376.3|13371.8|13376.3|13370.3|13376.8|13372.3|13372.3|13366.8|135
1608576000000|2020-12-21 18:40:00|13376.8|13371.8|13382.3|13377.3|13384.8|13377.8|13376.8|13370.3|232
1608576300000|2020-12-21 18:45:00|13381.3|13376.3|13382.3|13376.8|13385.8|13379.8|13375.3|13369.8|164
1608576600000|2020-12-21 18:50:00|13383.3|13377.3|13383.8|13378.8|13384.3|13379.3|13379.3|13373.3|95
1608576900000|2020-12-21 18:55:00|13384.8|13377.8|13378.3|13372.3|13384.8|13379.3|13377.3|13371.3|103
1608577200000|2020-12-21 19:00:00|13378.8|13373.3|13380.8|13373.8|13381.3|13375.8|13374.8|13368.8|78
1608577500000|2020-12-21 19:05:00|13380.3|13375.3|13381.3|13376.8|13383.8|13378.3|13372.8|13367.3|64
1608577800000|2020-12-21 19:10:00|13381.8|13375.8|13385.3|13378.8|13385.8|13380.3|13377.8|13372.8|100
1608578100000|2020-12-21 19:15:00|13384.8|13379.3|13382.8|13377.8|13386.8|13382.3|13379.3|13374.8|103
1608578400000|2020-12-21 19:20:00|13381.3|13376.8|13390.8|13385.3|13394.3|13388.3|13380.3|13374.3|119
1608578700000|2020-12-21 19:25:00|13390.3|13384.3|13386.8|13380.8|13391.8|13387.3|13385.3|13379.8|60
1608579000000|2020-12-21 19:30:00|13387.8|13380.3|13390.3|13384.8|13393.3|13387.3|13386.8|13380.3|55
1608579300000|2020-12-21 19:35:00|13389.3|13383.8|13393.8|13387.3|13401.3|13395.8|13387.8|13381.8|98
1608579600000|2020-12-21 19:40:00|13394.3|13387.8|13388.3|13382.3|13395.3|13389.8|13387.3|13381.8|37
1608579900000|2020-12-21 19:45:00|13389.3|13382.8|13386.8|13381.8|13390.3|13384.8|13386.8|13381.8|27
1608580200000|2020-12-21 19:50:00|13385.8|13381.3|13391.3|13385.8|13396.8|13391.3|13385.8|13380.3|66
1608580500000|2020-12-21 19:55:00|13390.8|13385.3|13383.8|13378.8|13393.8|13388.3|13382.8|13377.3|68
1608580800000|2020-12-21 20:00:00|13385.3|13379.8|13386.3|13380.8|13390.8|13385.3|13383.8|13377.8|61
1608581100000|2020-12-21 20:05:00|13384.8|13378.8|13377.3|13372.3|13384.8|13379.3|13377.3|13372.3|45
1608581400000|2020-12-21 20:10:00|13376.8|13371.3|13383.8|13377.8|13384.8|13379.3|13373.3|13366.8|105
1608581700000|2020-12-21 20:15:00|13383.3|13377.3|13381.3|13375.8|13384.8|13379.8|13381.3|13374.3|14
1608582000000|2020-12-21 20:20:00|13380.8|13374.8|13381.8|13376.8|13381.8|13376.8|13376.8|13369.8|28
1608582300000|2020-12-21 20:25:00|13382.3|13376.3|13386.8|13381.3|13388.8|13384.3|13382.3|13376.3|72
1608582600000|2020-12-21 20:30:00|13386.3|13380.8|13359.8|13354.8|13386.3|13380.8|13359.3|13354.3|139
1608582900000|2020-12-21 20:35:00|13362.8|13356.3|13382.3|13377.8|13382.3|13377.8|13359.8|13354.3|56
1608583200000|2020-12-21 20:40:00|13382.8|13378.3|13374.8|13368.3|13386.8|13381.3|13374.8|13368.3|65
1608583500000|2020-12-21 20:45:00|13374.3|13366.3|13379.8|13373.3|13383.3|13376.3|13369.8|13363.8|39
1608583800000|2020-12-21 20:50:00|13379.3|13371.8|13378.8|13369.8|13379.3|13372.8|13368.3|13363.8|50
1608584100000|2020-12-21 20:55:00|13378.3|13369.3|13371.3|13366.3|13380.8|13373.3|13367.8|13362.3|151
1608584400000|2020-12-21 21:00:00|13370.8|13365.3|13375.3|13367.8|13377.3|13370.3|13369.3|13362.8|51
1608584700000|2020-12-21 21:05:00|13374.8|13365.8|13377.3|13368.8|13378.3|13368.8|13372.3|13365.3|6
1608585000000|2020-12-21 21:10:00|13376.8|13368.3|13384.8|13366.8|13385.4|13369.1|13375.8|13366.8|20143552
1608585300000|2020-12-21 21:15:00|13384.7|13366.7|13382.6|13364.6|13384.7|13366.7|13382.5|13364.5|0
1608585600000|2020-12-21 21:20:00|13382.1|13364.1|13381.2|13363.2|13382.5|13364.5|13379.9|13361.9|0
1608585900000|2020-12-21 21:25:00|13380.9|13362.9|13380.9|13362.9|13381.2|13363.2|13380.8|13362.8|0
1608586200000|2020-12-21 21:30:00|13381|13363|13377.8|13359.8|13381.6|13363.6|13374.6|13356.6|0
1608586500000|2020-12-21 21:35:00|13377.2|13359.2|13377.2|13359.2|13379.1|13361.1|13375.3|13357.3|0
1608586800000|2020-12-21 21:40:00|13377.8|13359.8|13378.4|13360.4|13381|13363|13377.8|13359.8|0
1608587100000|2020-12-21 21:45:00|13379.1|13361.1|13381.2|13363.2|13381.2|13363.2|13377.8|13359.8|0
1608587400000|2020-12-21 21:50:00|13381.9|13363.9|13379.9|13361.9|13381.9|13363.9|13377.4|13359.4|0
1608587700000|2020-12-21 21:55:00|13379.3|13361.3|13383.5|13365.5|13385.7|13367.7|13378.7|13360.7|0
1608588000000|2020-12-21 22:00:00|13382.6|13364.6|13382.3|13364.3|13382.6|13364.6|13382.1|13364.1|0
1608588300000|2020-12-21 22:05:00|13382.4|13364.4|13381.8|13363.8|13382.4|13364.4|13381.4|13363.4|0
1608588600000|2020-12-21 22:10:00|13381.4|13363.4|13382.9|13364.9|13382.9|13364.9|13381.3|13363.3|0
1608588900000|2020-12-21 22:15:00|13382.8|13364.8|13384.8|13366.8|13384.8|13366.8|13381.8|13363.8|0
1608589200000|2020-12-21 22:20:00|13384.7|13366.7|13385.2|13367.2|13385.4|13367.4|13384.7|13366.7|0
1608589500000|2020-12-21 22:25:00|13385.1|13367.1|13385.4|13367.4|13385.4|13367.4|13384.9|13366.9|0
1608589800000|2020-12-21 22:30:00|13385.6|13367.6|13383.6|13365.6|13385.6|13367.6|13382.6|13364.6|0
1608590100000|2020-12-21 22:35:00|13383.4|13365.4|13383.5|13365.5|13383.7|13365.7|13382.6|13364.6|0
1608590400000|2020-12-21 22:40:00|13383.8|13365.8|13383.6|13365.6|13383.9|13365.9|13383.6|13365.6|0
1608590700000|2020-12-21 22:45:00|13383.9|13365.9|13385.1|13367.1|13385.6|13367.6|13383.6|13365.6|0
1608591000000|2020-12-21 22:50:00|13384.6|13366.6|13385.2|13367.2|13386.8|13368.8|13384.6|13366.6|0
1608591300000|2020-12-21 22:55:00|13385.8|13367.8|13386.5|13368.5|13387|13369|13384.4|13366.4|0
1608591600000|2020-12-21 23:00:00|13386|13368|13395.6|13377.6|13397.2|13379.2|13386|13368|0
1608591900000|2020-12-21 23:05:00|13395.9|13377.9|13394.6|13376.6|13396.2|13378.2|13392.1|13374.1|0
1608592200000|2020-12-21 23:10:00|13394.3|13376.3|13390.8|13372.8|13395.3|13377.3|13390.5|13372.5|0
1608592500000|2020-12-21 23:15:00|13391.1|13373.1|13391.5|13373.5|13394|13376|13390.8|13372.8|0
1608592800000|2020-12-21 23:20:00|13391.8|13373.8|13392.4|13374.4|13393.1|13375.1|13389.9|13371.9|0
1608593100000|2020-12-21 23:25:00|13391.8|13373.8|13386.6|13368.6|13391.8|13373.8|13383.5|13365.5|0
1608593400000|2020-12-21 23:30:00|13386|13368|13379|13361|13386.6|13368.6|13379|13361|0
1608593700000|2020-12-21 23:35:00|13378.4|13360.4|13377.2|13359.2|13380.4|13362.4|13375.8|13357.8|0
1608594000000|2020-12-21 23:40:00|13376.9|13358.9|13382.3|13364.3|13382.9|13364.9|13376.5|13358.5|0
1608594300000|2020-12-21 23:45:00|13382.9|13364.9|13381.6|13363.6|13384.2|13366.2|13381|13363|0
1608594600000|2020-12-21 23:50:00|13381.9|13363.9|13382.9|13364.9|13384.2|13366.2|13381.6|13363.6|0
1608594900000|2020-12-21 23:55:00|13384.2|13366.2|13382|13364|13385.8|13367.8|13378.5|13360.5|0
1608595200000|2020-12-22 00:00:00|13382.6|13364.6|13389.1|13371.1|13391.3|13373.3|13382|13364|0
1608595500000|2020-12-22 00:05:00|13389.8|13371.8|13387.2|13369.2|13389.8|13371.8|13386|13368|0
1608595800000|2020-12-22 00:10:00|13387.9|13369.9|13389.1|13371.1|13390.4|13372.4|13387.9|13369.9|0
1608596100000|2020-12-22 00:15:00|13389.8|13371.8|13387.2|13369.2|13390.4|13372.4|13386.6|13368.6|0
1608596400000|2020-12-22 00:20:00|13387.9|13369.9|13381.8|13363.8|13389.1|13371.1|13381.5|13363.5|0
1608596700000|2020-12-22 00:25:00|13381.5|13363.5|13377.7|13359.7|13383.7|13365.7|13377.4|13359.4|0
1608597000000|2020-12-22 00:30:00|13378.3|13360.3|13379|13361|13381.5|13363.5|13375.1|13357.1|0
1608597300000|2020-12-22 00:35:00|13378.6|13360.6|13378.3|13360.3|13379.3|13361.3|13377.7|13359.7|0
1608597600000|2020-12-22 00:40:00|13378.6|13360.6|13376.3|13358.3|13379.6|13361.6|13375|13357|0
1608597900000|2020-12-22 00:45:00|13376.6|13358.6|13368.6|13350.6|13377.5|13359.5|13368|13350|0
1608598200000|2020-12-22 00:50:00|13369.3|13351.3|13361.7|13343.7|13369.9|13351.9|13361.7|13343.7|0
1608598500000|2020-12-22 00:55:00|13362.9|13344.9|13363.6|13345.6|13363.6|13345.6|13360.4|13342.4|0
1608598800000|2020-12-22 01:00:00|13362.9|13344.9|13411.4|13404.9|13416.4|13411.9|13362.9|13344.9|254
1608599100000|2020-12-22 01:05:00|13413.9|13405.4|13402.4|13395.4|13413.9|13408.4|13395.9|13389.9|217
1608599400000|2020-12-22 01:10:00|13401.9|13396.4|13397.9|13390.4|13405.4|13399.9|13395.9|13390.4|138
1608599700000|2020-12-22 01:15:00|13397.4|13389.9|13403.9|13396.9|13406.4|13400.9|13392.9|13385.4|180
1608600000000|2020-12-22 01:20:00|13404.4|13397.4|13407.4|13401.4|13411.9|13405.9|13399.4|13393.9|88
1608600300000|2020-12-22 01:25:00|13406.9|13401.9|13421.9|13415.9|13421.9|13415.9|13405.9|13399.9|96
1608600600000|2020-12-22 01:30:00|13422.9|13416.4|13424.9|13418.4|13426.4|13420.9|13415.9|13410.4|176
1608600900000|2020-12-22 01:35:00|13425.4|13419.4|13406.4|13399.4|13426.4|13420.4|13405.4|13399.4|80
1608601200000|2020-12-22 01:40:00|13405.9|13397.9|13410.4|13402.9|13413.4|13407.9|13403.9|13397.9|73
1608601500000|2020-12-22 01:45:00|13410.9|13403.9|13421.4|13414.4|13421.4|13414.4|13408.9|13402.9|29
1608601800000|2020-12-22 01:50:00|13421.9|13414.9|13411.4|13405.4|13425.4|13419.4|13411.4|13405.4|60
1608602100000|2020-12-22 01:55:00|13410.9|13405.9|13401.9|13395.4|13411.9|13405.9|13399.9|13393.9|49
1608602400000|2020-12-22 02:00:00|13401.4|13395.9|13402.4|13395.9|13404.9|13399.4|13394.4|13388.9|182
1608602700000|2020-12-22 02:05:00|13401.9|13396.4|13394.4|13387.9|13403.9|13398.4|13394.4|13387.9|32
1608603000000|2020-12-22 02:10:00|13393.9|13387.4|13402.9|13396.9|13402.9|13396.9|13388.9|13381.9|73
1608603300000|2020-12-22 02:15:00|13402.4|13397.4|13394.9|13389.4|13404.4|13398.9|13394.4|13387.9|49
1608603600000|2020-12-22 02:20:00|13395.4|13387.9|13393.4|13386.9|13396.4|13390.9|13390.9|13384.9|84
1608603900000|2020-12-22 02:25:00|13393.9|13387.4|13399.9|13394.4|13402.9|13397.9|13392.9|13386.9|53
1608604200000|2020-12-22 02:30:00|13400.4|13394.9|13404.4|13399.4|13407.9|13402.9|13399.4|13393.4|97
1608604500000|2020-12-22 02:35:00|13405.4|13399.9|13414.4|13408.4|13416.9|13411.4|13405.4|13399.9|146
1608604800000|2020-12-22 02:40:00|13414.9|13410.4|13419.4|13413.4|13421.4|13415.9|13410.4|13405.9|187
1608605100000|2020-12-22 02:45:00|13419.9|13413.9|13432.4|13426.4|13432.4|13426.9|13419.4|13413.4|161
1608605400000|2020-12-22 02:50:00|13431.9|13424.9|13427.4|13420.9|13436.9|13431.4|13426.4|13420.9|139
1608605700000|2020-12-22 02:55:00|13427.9|13423.9|13429.9|13423.9|13431.9|13425.9|13425.4|13419.9|30
1608606000000|2020-12-22 03:00:00|13429.4|13424.4|13427.9|13422.9|13432.9|13426.4|13423.9|13417.9|96
1608606300000|2020-12-22 03:05:00|13427.4|13423.9|13434.4|13429.4|13438.9|13433.9|13423.9|13418.4|270
1608606600000|2020-12-22 03:10:00|13433.9|13429.9|13419.4|13413.4|13435.4|13429.9|13417.9|13411.4|77
1608606900000|2020-12-22 03:15:00|13418.4|13412.9|13421.4|13415.9|13422.9|13416.9|13413.9|13406.4|26
1608607200000|2020-12-22 03:20:00|13420.4|13414.9|13414.4|13408.9|13422.4|13416.9|13414.4|13408.4|304
1608607500000|2020-12-22 03:25:00|13413.9|13409.4|13425.4|13420.4|13426.4|13421.4|13413.4|13407.4|140
1608607800000|2020-12-22 03:30:00|13425.9|13420.9|13414.9|13409.9|13434.9|13428.9|13413.9|13409.4|334
1608608100000|2020-12-22 03:35:00|13413.9|13409.4|13398.9|13393.4|13413.9|13409.4|13391.9|13385.9|295
1608608400000|2020-12-22 03:40:00|13399.4|13393.9|13395.4|13389.9|13404.9|13400.4|13393.9|13389.4|247
1608608700000|2020-12-22 03:45:00|13392.4|13384.9|13392.8|13388.8|13420.8|13416.8|13363.4|13359.4|669740
1608609000000|2020-12-22 03:50:00|13395.2|13391.2|13392|13388|13439|13435|13381.2|13377.2|623775
1608609300000|2020-12-22 03:55:00|13393.4|13389.4|13328.1|13324.1|13393.4|13389.4|13306.2|13302.2|839775
1608609600000|2020-12-22 04:00:00|13334.1|13330.1|13311.4|13307.4|13372.2|13368.2|13294.9|13290.9|679425
1608609900000|2020-12-22 04:05:00|13313.2|13309.2|13263.1|13259.1|13323.8|13319.8|13256.5|13252.5|494475
1608610200000|2020-12-22 04:10:00|13263.3|13259.3|13247.7|13243.7|13284.5|13280.5|13235.2|13231.2|594825
1608610500000|2020-12-22 04:15:00|13244|13240|13270.9|13266.9|13270.9|13266.9|13222|13218|603225
1608610800000|2020-12-22 04:20:00|13272.8|13268.8|13280.4|13276.4|13292.5|13288.5|13250.9|13246.9|393825
1608611100000|2020-12-22 04:25:00|13280.5|13276.5|13279.8|13275.8|13316.1|13312.1|13269.8|13265.8|431100
1608611400000|2020-12-22 04:30:00|13280.2|13276.2|13305.3|13301.3|13306.4|13302.4|13273.4|13269.4|184425
1608611700000|2020-12-22 04:35:00|13302.9|13298.9|13338.3|13334.3|13344.2|13340.2|13295.5|13291.5|321975
1608612000000|2020-12-22 04:40:00|13338.6|13334.6|13322.1|13318.1|13357.2|13353.2|13313.1|13309.1|278100
1608612300000|2020-12-22 04:45:00|13322.5|13318.5|13329.7|13325.7|13333.3|13329.3|13296.6|13292.6|214950
1608612600000|2020-12-22 04:50:00|13330|13326|13329.9|13325.9|13345.9|13341.9|13323.4|13319.4|192300
1608612900000|2020-12-22 04:55:00|13327.5|13323.5|13342.7|13338.7|13353.7|13349.7|13326.1|13322.1|152175
1608613200000|2020-12-22 05:00:00|13340.5|13336.5|13332.9|13328.9|13345|13341|13311.2|13307.2|209700
1608613500000|2020-12-22 05:05:00|13333.3|13329.3|13335.5|13331.5|13340.2|13336.2|13317|13313|89175
1608613800000|2020-12-22 05:10:00|13335.7|13331.7|13313.9|13309.9|13339|13335|13311.4|13307.4|77700
1608614100000|2020-12-22 05:15:00|13314.1|13310.1|13307.5|13303.5|13314.3|13310.3|13292.5|13288.5|179250
1608614400000|2020-12-22 05:20:00|13307.6|13303.6|13296.8|13292.8|13320.7|13316.7|13295.8|13291.8|82425
1608614700000|2020-12-22 05:25:00|13297.4|13293.4|13292.6|13288.6|13304.5|13300.5|13285.1|13281.1|154725
1608615000000|2020-12-22 05:30:00|13292.8|13288.8|13311.2|13307.2|13311.9|13307.9|13292.7|13288.7|85275
1608615300000|2020-12-22 05:35:00|13309.6|13305.6|13298.7|13294.7|13311.7|13307.7|13286|13282|70275
1608615600000|2020-12-22 05:40:00|13298.9|13294.9|13276.2|13272.2|13304|13300|13275.5|13271.5|125775
1608615900000|2020-12-22 05:45:00|13278.1|13274.1|13249.8|13245.8|13278.1|13274.1|13249.8|13245.8|182400
1608616200000|2020-12-22 05:50:00|13250.1|13246.1|13265.2|13261.2|13276.9|13272.9|13240.5|13236.5|162375
1608616500000|2020-12-22 05:55:00|13265.3|13261.3|13257.9|13253.9|13277.9|13273.9|13257.9|13253.9|122400
1608616800000|2020-12-22 06:00:00|13258.4|13254.4|13250.7|13246.7|13261.7|13257.7|13244.9|13240.9|126600
1608617100000|2020-12-22 06:05:00|13249.6|13245.6|13249.4|13245.4|13260.8|13256.8|13231.2|13227.2|199650
1608617400000|2020-12-22 06:10:00|13250.6|13246.6|13250.1|13246.1|13251.7|13247.7|13228.9|13224.9|197250
1608617700000|2020-12-22 06:15:00|13249.9|13245.9|13298.9|13294.9|13298.9|13294.9|13241.9|13237.9|223275
1608618000000|2020-12-22 06:20:00|13298.6|13294.6|13274|13270|13298.7|13294.7|13271.3|13267.3|72675
1608618300000|2020-12-22 06:25:00|13272.4|13268.4|13277.8|13273.8|13281.9|13277.9|13264.9|13260.9|53100
1608618600000|2020-12-22 06:30:00|13277.3|13273.3|13262.2|13258.2|13277.3|13273.3|13256|13252|128775
1608618900000|2020-12-22 06:35:00|13262.1|13258.1|13268.3|13264.3|13272.2|13268.2|13254.1|13250.1|59400
1608619200000|2020-12-22 06:40:00|13267.9|13263.9|13258.4|13254.4|13272.7|13268.7|13250.9|13246.9|91050
1608619500000|2020-12-22 06:45:00|13258.5|13254.5|13239.3|13235.3|13258.7|13254.7|13235.3|13231.3|143550
1608619800000|2020-12-22 06:50:00|13240.4|13236.4|13257.1|13253.1|13266.4|13262.4|13238.8|13234.8|102825
1608620100000|2020-12-22 06:55:00|13257.4|13253.4|13244.9|13240.9|13261.4|13257.4|13241.5|13237.5|46425
1608620400000|2020-12-22 07:00:00|13245|13241|13240.4|13236.4|13245.3|13241.3|13213.4|13209.4|320175
1608620700000|2020-12-22 07:05:00|13241.7|13237.7|13295.4|13291.4|13300.4|13296.4|13232.5|13228.5|263625
1608621000000|2020-12-22 07:10:00|13297.4|13293.4|13298.3|13294.3|13310.7|13306.7|13277.2|13273.2|207675
1608621300000|2020-12-22 07:15:00|13298|13294|13287.9|13283.9|13314|13310|13280.9|13276.9|165450
1608621600000|2020-12-22 07:20:00|13288.6|13284.6|13287.8|13283.8|13297.9|13293.9|13269.2|13265.2|71625
1608621900000|2020-12-22 07:25:00|13288|13284|13292.8|13288.8|13302.6|13298.6|13280.1|13276.1|68775
1608622200000|2020-12-22 07:30:00|13290.7|13286.7|13308.9|13304.9|13312.3|13308.3|13288.6|13284.6|121950
1608622500000|2020-12-22 07:35:00|13309.2|13305.2|13291.9|13287.9|13309.2|13305.2|13285.1|13281.1|93150
1608622800000|2020-12-22 07:40:00|13292|13288|13300.1|13296.1|13312.9|13308.9|13284.9|13280.9|82050
1608623100000|2020-12-22 07:45:00|13300.3|13296.3|13346.1|13342.1|13348.5|13344.5|13300.3|13296.3|288825
1608623400000|2020-12-22 07:50:00|13347.3|13343.3|13343.7|13339.7|13353.9|13349.9|13330.8|13326.8|211050
1608623700000|2020-12-22 07:55:00|13345.2|13341.2|13314.9|13310.9|13348.4|13344.4|13307.2|13303.2|145200
1608624000000|2020-12-22 08:00:00|13315|13311|13328|13324|13328.9|13324.9|13281|13277|200250
1608624300000|2020-12-22 08:05:00|13327.1|13323.1|13349.7|13345.7|13356.8|13352.8|13320.1|13316.1|195975
1608624600000|2020-12-22 08:10:00|13352.1|13348.1|13381.7|13377.7|13387.3|13383.3|13352.1|13348.1|338550
1608624900000|2020-12-22 08:15:00|13382|13378|13358.3|13354.3|13396|13392|13351.5|13347.5|352125
1608625200000|2020-12-22 08:20:00|13358.2|13354.2|13378.1|13374.1|13392.7|13388.7|13356|13352|163725
1608625500000|2020-12-22 08:25:00|13377.1|13373.1|13395|13391|13396.4|13392.4|13363.6|13359.6|157275
1608625800000|2020-12-22 08:30:00|13394.1|13390.1|13412.9|13408.9|13413.4|13409.4|13394.1|13390.1|272550
1608626100000|2020-12-22 08:35:00|13412.8|13408.8|13418.4|13414.4|13426.7|13422.7|13406.6|13402.6|219825
1608626400000|2020-12-22 08:40:00|13418.5|13414.5|13444.5|13440.5|13446.6|13442.6|13415.4|13411.4|317400
1608626700000|2020-12-22 08:45:00|13443.6|13439.6|13468.9|13464.9|13482.3|13478.3|13443.2|13439.2|424050
1608627000000|2020-12-22 08:50:00|13469.3|13465.3|13461.5|13457.5|13475.6|13471.6|13454.2|13450.2|175875
1608627300000|2020-12-22 08:55:00|13460.4|13456.4|13462.9|13458.9|13473.4|13469.4|13441.3|13437.3|166500
1608627600000|2020-12-22 09:00:00|13462.5|13458.5|13468.1|13464.1|13478.1|13474.1|13451.9|13447.9|169575
1608627900000|2020-12-22 09:05:00|13467.7|13463.7|13492.5|13488.5|13492.9|13488.9|13455.8|13451.8|240675
1608628200000|2020-12-22 09:10:00|13493.3|13489.3|13476.4|13472.4|13493.3|13489.3|13469.5|13465.5|224175
1608628500000|2020-12-22 09:15:00|13475.6|13471.6|13452.9|13448.9|13478.2|13474.2|13452|13448|137025
1608628800000|2020-12-22 09:20:00|13453|13449|13426.8|13422.8|13461.4|13457.4|13425.6|13421.6|219600
1608629100000|2020-12-22 09:25:00|13428.4|13424.4|13445.4|13441.4|13451.8|13447.8|13427.5|13423.5|121875
1608629400000|2020-12-22 09:30:00|13445.5|13441.5|13458.8|13454.8|13462.7|13458.7|13445.5|13441.5|186750
1608629700000|2020-12-22 09:35:00|13458|13454|13487.6|13483.6|13489.3|13485.3|13453.7|13449.7|214725
1608630000000|2020-12-22 09:40:00|13487.4|13483.4|13477.7|13473.7|13496.3|13492.3|13477.3|13473.3|276825
1608630300000|2020-12-22 09:45:00|13477.2|13473.2|13485.1|13481.1|13486.1|13482.1|13468.5|13464.5|191700
1608630600000|2020-12-22 09:50:00|13484.9|13480.9|13480.2|13476.2|13490.5|13486.5|13478.3|13474.3|162675
1608630900000|2020-12-22 09:55:00|13479.7|13475.7|13478.3|13474.3|13481.9|13477.9|13475.6|13471.6|269625
1608631200000|2020-12-22 10:00:00|13478.6|13474|13475.9|13471.4|13480.9|13475.9|13468.9|13463.9|485
1608631500000|2020-12-22 10:05:00|13476.4|13470.4|13474.4|13466.4|13484.4|13478.4|13460.4|13455.4|312
1608631800000|2020-12-22 10:10:00|13482.2|13464.2|13485.4|13467.4|13486.1|13468.1|13481.6|13463.6|17027204
1608632100000|2020-12-22 10:15:00|13485.1|13467.1|13485.4|13467.4|13486.1|13468.1|13483.5|13465.5|0
1608632400000|2020-12-22 10:20:00|13484.8|13466.8|13482.2|13464.2|13485.4|13467.4|13482.2|13464.2|0
1608632700000|2020-12-22 10:25:00|13481.6|13463.6|13481.9|13463.9|13484.2|13466.2|13480.9|13462.9|0
1608633000000|2020-12-22 10:30:00|13482.2|13464.2|13484.2|13466.2|13484.8|13466.8|13478.4|13460.4|0
1608633300000|2020-12-22 10:35:00|13484.8|13466.8|13482.9|13464.9|13485.4|13467.4|13481.6|13463.6|0
1608633600000|2020-12-22 10:40:00|13483.5|13465.5|13468.9|13460.9|13483.5|13465.5|13464.9|13456.4|37
1608633900000|2020-12-22 10:45:00|13473.4|13463.9|13477.9|13470.9|13481.4|13471.9|13465.4|13460.9|121
1608634200000|2020-12-22 10:50:00|13475.4|13471.4|13468.9|13463.9|13478.2|13471.4|13465.9|13460.9|107
1608634500000|2020-12-22 10:55:00|13469.4|13463.4|13476.4|13470.4|13476.4|13470.4|13466.9|13462.4|32
1608634800000|2020-12-22 11:00:00|13475.9|13469.9|13472.9|13466.9|13476.4|13469.9|13471.9|13465.9|41
1608635100000|2020-12-22 11:05:00|13473.9|13467.4|13472.4|13466.4|13476.9|13470.9|13472.4|13466.4|40
1608635400000|2020-12-22 11:10:00|13473.4|13466.9|13469.4|13463.4|13474.9|13468.9|13467.9|13462.9|31
1608635700000|2020-12-22 11:15:00|13468.9|13463.9|13479.4|13473.4|13479.4|13473.4|13466.9|13460.9|28
1608636000000|2020-12-22 11:20:00|13479.9|13473.9|13487.9|13481.9|13488.9|13483.4|13477.9|13472.4|23
1608636300000|2020-12-22 11:25:00|13487.4|13480.9|13482.9|13476.9|13487.4|13480.9|13481.9|13476.4|51
1608636600000|2020-12-22 11:30:00|13482.4|13477.4|13479.4|13473.9|13483.4|13477.9|13478.4|13473.4|21
1608636900000|2020-12-22 11:35:00|13478.4|13473.4|13472.4|13466.9|13478.9|13473.4|13472.4|13466.9|11
1608637200000|2020-12-22 11:40:00|13471.9|13466.4|13475.4|13469.9|13477.9|13472.4|13471.4|13465.9|39
1608637500000|2020-12-22 11:45:00|13474.9|13469.4|13473.9|13467.9|13475.4|13469.9|13467.4|13461.9|15
1608637800000|2020-12-22 11:50:00|13473.4|13466.9|13475.9|13469.9|13475.9|13469.9|13471.4|13465.9|7
1608638100000|2020-12-22 11:55:00|13475.4|13468.9|13478.9|13472.4|13478.9|13472.4|13471.9|13465.9|10
1608638400000|2020-12-22 12:00:00|13479.4|13473.4|13474.9|13469.4|13480.4|13474.9|13474.9|13469.4|22
1608638700000|2020-12-22 12:05:00|13476.4|13469.9|13480.9|13475.4|13486.9|13480.4|13474.9|13469.4|18
1608639000000|2020-12-22 12:10:00|13481.9|13475.9|13483.9|13477.9|13484.9|13479.4|13481.9|13475.4|7
1608639300000|2020-12-22 12:15:00|13484.4|13478.4|13479.9|13474.9|13484.4|13478.4|13477.9|13473.4|103
1608639600000|2020-12-22 12:20:00|13479.4|13475.4|13484.4|13478.9|13484.4|13478.9|13478.9|13472.9|36
1608639900000|2020-12-22 12:25:00|13483.4|13477.9|13483.9|13477.9|13484.4|13478.9|13480.9|13474.9|7
1608640200000|2020-12-22 12:30:00|13483.4|13478.4|13479.4|13473.9|13483.9|13478.9|13477.4|13471.9|16
1608640500000|2020-12-22 12:35:00|13481.4|13474.4|13480.9|13474.9|13484.4|13479.4|13480.9|13474.4|14
1608640800000|2020-12-22 12:40:00|13480.4|13473.9|13481.9|13475.9|13481.9|13476.4|13478.4|13472.9|9
1608641100000|2020-12-22 12:45:00|13482.9|13476.4|13483.4|13476.9|13483.4|13477.4|13481.9|13475.9|3
1608641400000|2020-12-22 12:50:00|13483.9|13477.4|13485.4|13479.9|13485.9|13480.4|13482.4|13476.4|18
1608641700000|2020-12-22 12:55:00|13486.4|13480.4|13482.4|13476.9|13486.4|13480.9|13480.4|13475.4|40
1608642000000|2020-12-22 13:00:00|13482.9|13477.9|13485.9|13480.4|13487.9|13483.4|13482.9|13477.9|12
1608642300000|2020-12-22 13:05:00|13486.9|13480.9|13486.9|13481.9|13489.4|13483.9|13481.9|13476.4|42
1608642600000|2020-12-22 13:10:00|13487.9|13481.4|13488.9|13483.4|13489.4|13484.9|13485.4|13479.4|20
1608642900000|2020-12-22 13:15:00|13490.9|13483.9|13488.4|13483.4|13492.4|13487.4|13488.4|13482.4|31
1608643200000|2020-12-22 13:20:00|13487.9|13482.4|13488.9|13484.4|13492.9|13487.4|13487.4|13481.9|67
1608643500000|2020-12-22 13:25:00|13489.9|13483.9|13489.4|13483.4|13490.9|13484.9|13487.4|13481.4|80
1608643800000|2020-12-22 13:30:00|13489.9|13483.9|13490.9|13484.4|13491.9|13486.9|13487.4|13481.9|50
1608644100000|2020-12-22 13:35:00|13489.9|13483.4|13489.9|13484.4|13492.9|13487.4|13487.9|13482.4|16
1608644400000|2020-12-22 13:40:00|13489.4|13483.4|13487.9|13482.4|13491.9|13486.4|13486.9|13481.9|19
1608644700000|2020-12-22 13:45:00|13487.4|13481.9|13486.4|13481.9|13488.9|13482.9|13485.4|13480.4|241
1608645000000|2020-12-22 13:50:00|13485.9|13480.4|13487.4|13481.9|13488.4|13483.9|13485.4|13480.4|234
1608645300000|2020-12-22 13:55:00|13488.4|13482.4|13487.9|13482.9|13489.9|13484.4|13486.9|13481.9|89
1608645600000|2020-12-22 14:00:00|13486.9|13481.9|13479.9|13474.9|13487.4|13481.9|13478.9|13473.4|104
1608645900000|2020-12-22 14:05:00|13480.4|13475.4|13474.9|13468.9|13481.4|13475.4|13470.9|13465.9|64
1608646200000|2020-12-22 14:10:00|13473.4|13467.9|13474.4|13468.9|13475.4|13469.9|13466.4|13460.9|62
1608646500000|2020-12-22 14:15:00|13474.9|13469.9|13474.4|13468.9|13478.9|13473.4|13472.9|13467.9|83
1608646800000|2020-12-22 14:20:00|13473.9|13468.4|13475.4|13470.4|13475.9|13470.9|13472.9|13467.9|51
1608647100000|2020-12-22 14:25:00|13476.4|13470.9|13454.9|13449.9|13476.9|13471.9|13454.4|13449.4|102
1608647400000|2020-12-22 14:30:00|13453.9|13448.4|13438.9|13433.4|13462.9|13457.9|13438.9|13433.4|309
1608647700000|2020-12-22 14:35:00|13438.4|13432.4|13448.9|13443.4|13453.4|13448.4|13436.4|13431.9|141
1608648000000|2020-12-22 14:40:00|13448.4|13442.4|13436.4|13431.4|13449.9|13444.9|13436.4|13431.4|131
1608648300000|2020-12-22 14:45:00|13435.9|13430.9|13444.9|13440.4|13450.9|13445.9|13435.4|13430.9|129
1608648600000|2020-12-22 14:50:00|13445.4|13440.9|13442.4|13436.4|13448.9|13443.4|13439.9|13433.9|138
1608648900000|2020-12-22 14:55:00|13443.4|13436.9|13437.9|13432.4|13444.4|13438.9|13435.4|13430.9|114
1608649200000|2020-12-22 15:00:00|13437.4|13430.9|13428.9|13424.4|13443.9|13438.9|13428.4|13422.9|252
1608649500000|2020-12-22 15:05:00|13428.4|13423.4|13443.9|13438.4|13445.9|13440.4|13427.9|13423.4|100
1608649800000|2020-12-22 15:10:00|13444.4|13437.9|13422.4|13416.4|13446.9|13441.4|13419.4|13413.9|125
1608650100000|2020-12-22 15:15:00|13421.4|13416.9|13431.9|13425.9|13436.4|13430.9|13421.4|13416.4|147
1608650400000|2020-12-22 15:20:00|13431.4|13425.4|13433.4|13427.9|13434.9|13430.4|13427.9|13422.9|115
1608650700000|2020-12-22 15:25:00|13433.9|13428.4|13443.9|13437.9|13444.4|13438.9|13429.4|13424.4|132
1608651000000|2020-12-22 15:30:00|13443.4|13437.4|13443.4|13437.9|13444.4|13438.9|13437.9|13432.9|142
1608651300000|2020-12-22 15:35:00|13444.4|13438.4|13451.9|13445.9|13452.9|13448.4|13443.9|13438.4|170
1608651600000|2020-12-22 15:40:00|13452.9|13446.4|13445.4|13439.4|13452.9|13447.4|13443.4|13438.4|154
1608651900000|2020-12-22 15:45:00|13446.9|13440.9|13436.4|13431.4|13452.9|13447.4|13436.4|13431.4|357
1608652200000|2020-12-22 15:50:00|13435.9|13430.9|13429.9|13424.4|13437.4|13432.4|13425.9|13420.4|229
1608652500000|2020-12-22 15:55:00|13429.4|13424.9|13421.9|13416.9|13430.9|13425.4|13418.9|13413.9|160
1608652800000|2020-12-22 16:00:00|13422.9|13417.9|13422.4|13417.4|13427.9|13421.9|13418.4|13413.9|158
1608653100000|2020-12-22 16:05:00|13423.9|13417.9|13428.4|13422.4|13429.9|13424.9|13420.9|13414.9|124
1608653400000|2020-12-22 16:10:00|13427.9|13422.9|13433.4|13427.9|13434.4|13429.9|13427.9|13422.4|158
1608653700000|2020-12-22 16:15:00|13434.4|13428.4|13445.9|13440.9|13445.9|13441.4|13433.9|13427.9|65
1608654000000|2020-12-22 16:20:00|13446.4|13441.4|13439.9|13434.4|13446.9|13441.4|13435.9|13430.9|115
1608654300000|2020-12-22 16:25:00|13439.4|13433.4|13437.4|13431.9|13443.9|13437.9|13430.9|13425.9|133
1608654600000|2020-12-22 16:30:00|13437.9|13432.4|13424.4|13418.9|13439.4|13433.9|13419.4|13413.9|160
1608654900000|2020-12-22 16:35:00|13423.9|13419.4|13413.4|13407.9|13426.9|13421.4|13411.4|13406.4|194
1608655200000|2020-12-22 16:40:00|13412.9|13407.4|13409.4|13403.9|13414.9|13410.4|13403.4|13398.4|106
1608655500000|2020-12-22 16:45:00|13409.9|13404.9|13410.9|13405.9|13415.4|13409.9|13405.4|13400.4|197
1608655800000|2020-12-22 16:50:00|13410.4|13404.9|13418.4|13412.9|13418.4|13412.9|13408.9|13403.4|66
1608656100000|2020-12-22 16:55:00|13419.4|13413.4|13420.9|13415.4|13421.9|13416.4|13416.4|13410.9|58
1608656400000|2020-12-22 17:00:00|13420.4|13414.4|13423.4|13418.4|13425.9|13419.9|13418.9|13413.4|58
1608656700000|2020-12-22 17:05:00|13422.9|13417.4|13423.4|13417.9|13427.9|13422.4|13421.9|13416.4|54
1608657000000|2020-12-22 17:10:00|13423.9|13418.4|13427.4|13421.4|13430.9|13424.9|13420.4|13415.9|67
1608657300000|2020-12-22 17:15:00|13426.9|13421.9|13428.4|13422.9|13431.9|13425.9|13424.4|13418.9|56
1608657600000|2020-12-22 17:20:00|13427.9|13422.4|13426.4|13420.4|13429.9|13424.4|13424.9|13419.4|40
1608657900000|2020-12-22 17:25:00|13425.9|13419.4|13425.4|13419.9|13427.4|13421.9|13422.9|13417.9|58
1608658200000|2020-12-22 17:30:00|13425.9|13420.4|13428.4|13423.4|13429.9|13425.4|13425.9|13420.4|33
1608658500000|2020-12-22 17:35:00|13427.9|13422.9|13429.9|13424.4|13432.9|13427.4|13426.9|13421.4|48
1608658800000|2020-12-22 17:40:00|13428.9|13423.9|13431.9|13426.4|13431.9|13426.9|13426.9|13421.9|100
1608659100000|2020-12-22 17:45:00|13432.4|13426.9|13432.4|13426.4|13434.4|13429.4|13428.9|13423.4|70
1608659400000|2020-12-22 17:50:00|13431.9|13425.4|13429.4|13424.4|13433.9|13428.4|13429.4|13424.4|45
1608659700000|2020-12-22 17:55:00|13431.4|13424.9|13432.9|13426.9|13432.9|13427.4|13428.9|13423.4|47
1608660000000|2020-12-22 18:00:00|13433.9|13427.4|13430.9|13425.4|13434.4|13429.4|13428.9|13423.9|105
1608660300000|2020-12-22 18:05:00|13431.9|13425.9|13430.9|13425.4|13433.9|13428.4|13430.4|13424.9|30
1608660600000|2020-12-22 18:10:00|13430.4|13425.9|13431.9|13426.4|13433.9|13428.9|13429.4|13423.9|85
1608660900000|2020-12-22 18:15:00|13432.4|13426.9|13437.4|13431.4|13437.4|13431.9|13430.9|13425.4|55
1608661200000|2020-12-22 18:20:00|13437.9|13431.9|13433.4|13427.9|13441.4|13435.4|13429.9|13425.4|87
1608661500000|2020-12-22 18:25:00|13434.4|13428.4|13433.9|13428.4|13434.9|13429.9|13431.4|13425.9|83
1608661800000|2020-12-22 18:30:00|13434.4|13429.9|13435.4|13429.9|13436.9|13431.4|13432.4|13427.4|65
1608662100000|2020-12-22 18:35:00|13434.9|13428.9|13439.4|13433.9|13439.4|13434.4|13433.9|13428.4|68
1608662400000|2020-12-22 18:40:00|13438.9|13433.4|13437.4|13431.9|13438.9|13433.4|13433.4|13427.9|105
1608662700000|2020-12-22 18:45:00|13437.9|13432.4|13434.9|13429.9|13438.9|13433.9|13432.4|13426.9|75
1608663000000|2020-12-22 18:50:00|13434.4|13428.9|13437.9|13432.9|13439.4|13434.4|13434.4|13428.9|58
1608663300000|2020-12-22 18:55:00|13438.4|13432.4|13434.9|13428.9|13441.4|13435.4|13432.9|13427.9|82
1608663600000|2020-12-22 19:00:00|13436.4|13429.4|13437.9|13432.4|13437.9|13432.4|13433.9|13428.9|55
1608663900000|2020-12-22 19:05:00|13438.9|13432.9|13436.4|13430.9|13439.9|13434.9|13434.9|13429.9|62
1608664200000|2020-12-22 19:10:00|13436.9|13431.4|13434.9|13430.4|13438.9|13433.4|13434.4|13428.9|54
1608664500000|2020-12-22 19:15:00|13433.9|13429.4|13435.9|13430.4|13436.9|13431.4|13433.4|13427.9|61
1608664800000|2020-12-22 19:20:00|13435.4|13429.9|13428.9|13422.9|13437.9|13432.9|13428.4|13422.4|29
1608665100000|2020-12-22 19:25:00|13428.4|13423.9|13422.4|13416.9|13428.4|13423.9|13420.9|13415.9|46
1608665400000|2020-12-22 19:30:00|13421.9|13416.4|13420.4|13414.4|13421.9|13416.4|13417.9|13412.9|46
1608665700000|2020-12-22 19:35:00|13419.9|13413.4|13416.9|13411.9|13420.4|13414.9|13413.9|13408.4|79
1608666000000|2020-12-22 19:40:00|13417.9|13411.4|13421.4|13416.9|13424.4|13418.9|13416.9|13410.9|63
1608666300000|2020-12-22 19:45:00|13420.9|13416.4|13428.4|13423.4|13428.9|13423.9|13420.9|13413.9|38
1608666600000|2020-12-22 19:50:00|13427.9|13422.4|13428.4|13423.9|13433.9|13428.9|13427.4|13421.9|74
1608666900000|2020-12-22 19:55:00|13427.9|13422.9|13430.9|13425.9|13432.9|13427.4|13427.9|13422.4|85
1608667200000|2020-12-22 20:00:00|13431.9|13425.4|13430.9|13426.4|13432.9|13427.4|13428.9|13423.4|69
1608667500000|2020-12-22 20:05:00|13430.4|13425.4|13422.9|13417.4|13430.4|13425.4|13422.9|13417.4|112
1608667800000|2020-12-22 20:10:00|13422.4|13417.9|13421.4|13416.4|13424.9|13419.4|13416.4|13411.9|59
1608668100000|2020-12-22 20:15:00|13422.9|13417.4|13419.9|13414.4|13423.9|13418.9|13419.4|13413.9|57
1608668400000|2020-12-22 20:20:00|13419.4|13413.9|13421.4|13415.9|13424.9|13419.4|13418.4|13412.9|90
1608668700000|2020-12-22 20:25:00|13420.9|13415.4|13416.9|13411.9|13422.4|13417.4|13415.9|13410.9|62
1608669000000|2020-12-22 20:30:00|13417.9|13412.9|13420.4|13414.9|13424.9|13419.4|13416.4|13410.9|54
1608669300000|2020-12-22 20:35:00|13419.9|13414.4|13418.4|13412.9|13422.9|13418.4|13417.4|13411.9|75
1608669600000|2020-12-22 20:40:00|13417.9|13413.4|13420.4|13415.4|13421.9|13416.4|13415.4|13410.9|80
1608669900000|2020-12-22 20:45:00|13421.9|13415.9|13427.4|13419.9|13427.4|13421.9|13420.9|13414.4|59
1608670200000|2020-12-22 20:50:00|13428.9|13420.4|13430.4|13422.9|13430.4|13424.4|13425.9|13418.4|81
1608670500000|2020-12-22 20:55:00|13431.4|13422.4|13436.4|13430.4|13436.4|13430.4|13431.4|13422.4|71
1608670800000|2020-12-22 21:00:00|13436.2|13427.4|13438.4|13431.9|13438.4|13432.4|13436.2|13426.2|14
1608671100000|2020-12-22 21:05:00|13438.9|13432.4|13439.4|13431.9|13439.4|13432.4|13438.9|13431.9|0
1608671400000|2020-12-22 21:10:00|13440.2|13430.4|13450.4|13432.4|13451.2|13433.2|13440.2|13429.4|17112795
1608671700000|2020-12-22 21:15:00|13450.6|13432.6|13451.2|13433.2|13452.3|13434.3|13450.5|13432.5|0
1608672000000|2020-12-22 21:20:00|13451|13433|13451.6|13433.6|13452.3|13434.3|13450.9|13432.9|0
1608672300000|2020-12-22 21:25:00|13451.5|13433.5|13451.3|13433.3|13452.1|13434.1|13451|13433|0
1608672600000|2020-12-22 21:30:00|13452.1|13434.1|13454.1|13436.1|13454.7|13436.7|13450.2|13432.2|0
1608672900000|2020-12-22 21:35:00|13453.4|13435.4|13452.1|13434.1|13455.3|13437.3|13452.1|13434.1|0
1608673200000|2020-12-22 21:40:00|13452.8|13434.8|13454.1|13436.1|13454.7|13436.7|13450.9|13432.9|0
1608673500000|2020-12-22 21:45:00|13454.7|13436.7|13452.8|13434.8|13456|13438|13451.5|13433.5|0
1608673800000|2020-12-22 21:50:00|13452.1|13434.1|13453.4|13435.4|13453.4|13435.4|13450.2|13432.2|0
1608674100000|2020-12-22 21:55:00|13452.1|13434.1|13448.2|13430.2|13453.4|13435.4|13447.6|13429.6|0
1608674400000|2020-12-22 22:00:00|13448.3|13430.3|13448.9|13430.9|13449.1|13431.1|13448.3|13430.3|0
1608674700000|2020-12-22 22:05:00|13448.8|13430.8|13448.7|13430.7|13449.2|13431.2|13448.6|13430.6|0
1608675000000|2020-12-22 22:10:00|13448.8|13430.8|13449.1|13431.1|13449.3|13431.3|13448.6|13430.6|0
1608675300000|2020-12-22 22:15:00|13448.9|13430.9|13448.9|13430.9|13448.9|13430.9|13448.9|13430.9|0
1608675600000|2020-12-22 22:20:00|13448.2|13430.2|13447.7|13429.7|13448.2|13430.2|13447.7|13429.7|0
1608675900000|2020-12-22 22:25:00|13448.2|13430.2|13448.4|13430.4|13448.4|13430.4|13448.2|13430.2|0
1608676200000|2020-12-22 22:30:00|13449|13431|13449|13431|13449.1|13431.1|13449|13431|0
1608676800000|2020-12-22 22:40:00|13448.7|13430.7|13448.7|13430.7|13448.7|13430.7|13448.7|13430.7|0
1608677100000|2020-12-22 22:45:00|13448.9|13430.9|13448.7|13430.7|13449|13431|13448.6|13430.6|0
1608677400000|2020-12-22 22:50:00|13448.9|13430.9|13449.1|13431.1|13449.6|13431.6|13448.9|13430.9|0
1608677700000|2020-12-22 22:55:00|13449|13431|13449|13431|13449|13431|13448.7|13430.7|0
1608678000000|2020-12-22 23:00:00|13447.4|13429.4|13452.8|13434.8|13452.8|13434.8|13446.4|13428.4|0
1608678300000|2020-12-22 23:05:00|13452.2|13434.2|13452.2|13434.2|13453.8|13435.8|13451.6|13433.6|0
1608678600000|2020-12-22 23:10:00|13452.8|13434.8|13456|13438|13456|13438|13452.8|13434.8|0
1608678900000|2020-12-22 23:15:00|13456.7|13438.7|13456.4|13438.4|13456.7|13438.7|13454.2|13436.2|0
1608679200000|2020-12-22 23:20:00|13456.7|13438.7|13456.1|13438.1|13457.4|13439.4|13455.5|13437.5|0
1608679500000|2020-12-22 23:25:00|13456.7|13438.7|13456|13438|13458|13440|13455.3|13437.3|0
1608679800000|2020-12-22 23:30:00|13456.6|13438.6|13453.4|13435.4|13457.3|13439.3|13453.4|13435.4|0
1608680100000|2020-12-22 23:35:00|13453.7|13435.7|13457.3|13439.3|13457.3|13439.3|13453.7|13435.7|0
1608680400000|2020-12-22 23:40:00|13456.9|13438.9|13459.2|13441.2|13459.8|13441.8|13456|13438|0
1608680700000|2020-12-22 23:45:00|13459.5|13441.5|13462.5|13444.5|13465|13447|13459.2|13441.2|0
1608681000000|2020-12-22 23:50:00|13462.8|13444.8|13468.2|13450.2|13469.5|13451.5|13462.5|13444.5|0
1608681300000|2020-12-22 23:55:00|13468.6|13450.6|13468.9|13450.9|13469.5|13451.5|13466.3|13448.3|0
1608681600000|2020-12-23 00:00:00|13469.5|13451.5|13470.8|13452.8|13472.7|13454.7|13467.6|13449.6|0
1608681900000|2020-12-23 00:05:00|13470.1|13452.1|13466.3|13448.3|13470.8|13452.8|13466.3|13448.3|0
1608682200000|2020-12-23 00:10:00|13465.7|13447.7|13467.6|13449.6|13470.8|13452.8|13465.7|13447.7|0
1608682500000|2020-12-23 00:15:00|13467.3|13449.3|13461.6|13443.6|13470.1|13452.1|13460.7|13442.7|0
1608682800000|2020-12-23 00:20:00|13461.3|13443.3|13443.2|13425.2|13462|13444|13442.6|13424.6|0
1608683100000|2020-12-23 00:25:00|13442.9|13424.9|13441|13423|13452.2|13434.2|13439.4|13421.4|0
1608683400000|2020-12-23 00:30:00|13440.7|13422.7|13435.5|13417.5|13441.3|13423.3|13429.8|13411.8|0
1608683700000|2020-12-23 00:35:00|13436.2|13418.2|13436.2|13418.2|13438.1|13420.1|13431.4|13413.4|0
1608684000000|2020-12-23 00:40:00|13436.8|13418.8|13430.4|13412.4|13438.7|13420.7|13427.2|13409.2|0
1608684300000|2020-12-23 00:45:00|13429.8|13411.8|13423.4|13405.4|13434.9|13416.9|13422.8|13404.8|0
1608684600000|2020-12-23 00:50:00|13424|13406|13413.8|13395.8|13426|13408|13413.2|13395.2|0
1608684900000|2020-12-23 00:55:00|13413.5|13395.5|13407.3|13389.3|13413.8|13395.8|13388.7|13370.7|0
1608685200000|2020-12-23 01:00:00|13407.9|13389.9|13403.6|13397.1|13408.6|13398.6|13389.6|13379.6|157
1608685500000|2020-12-23 01:05:00|13403.1|13396.6|13408.6|13402.1|13415.1|13410.1|13402.1|13396.6|154
1608685800000|2020-12-23 01:10:00|13404.6|13401.6|13413.1|13407.6|13413.1|13407.6|13404.6|13397.1|66
1608686100000|2020-12-23 01:15:00|13413.6|13407.1|13424.1|13418.1|13428.1|13422.6|13413.6|13404.6|142
1608686400000|2020-12-23 01:20:00|13425.1|13417.6|13423.1|13417.1|13425.1|13419.1|13416.1|13411.1|164
1608686700000|2020-12-23 01:25:00|13424.1|13416.6|13418.6|13412.6|13428.6|13423.6|13418.1|13412.6|260
1608687000000|2020-12-23 01:30:00|13420.6|13413.1|13420.6|13414.1|13428.6|13422.1|13411.1|13405.1|174
1608687300000|2020-12-23 01:35:00|13421.6|13414.6|13429.1|13422.6|13432.1|13426.1|13418.6|13412.1|183
1608687600000|2020-12-23 01:40:00|13427.1|13423.1|13436.6|13431.6|13440.6|13435.1|13426.1|13420.1|75
1608687900000|2020-12-23 01:45:00|13437.1|13432.1|13439.6|13434.1|13445.6|13438.1|13435.6|13429.1|74
1608688200000|2020-12-23 01:50:00|13439.1|13433.1|13435.6|13428.6|13443.6|13437.6|13435.1|13428.6|72
1608688500000|2020-12-23 01:55:00|13435.1|13429.1|13425.6|13420.1|13436.1|13430.1|13424.6|13420.1|100
1608688800000|2020-12-23 02:00:00|13425.1|13418.1|13424.1|13417.6|13431.1|13425.6|13415.6|13409.6|98
1608689100000|2020-12-23 02:05:00|13423.1|13417.1|13432.6|13426.6|13433.6|13427.1|13415.6|13410.1|102
1608689400000|2020-12-23 02:10:00|13433.6|13426.1|13431.6|13425.6|13440.6|13435.1|13428.1|13422.1|56
1608689700000|2020-12-23 02:15:00|13431.1|13425.1|13425.6|13419.1|13431.1|13425.6|13422.6|13416.1|50
1608690000000|2020-12-23 02:20:00|13426.6|13419.6|13424.6|13419.1|13428.1|13422.1|13422.1|13416.6|53
1608690300000|2020-12-23 02:25:00|13424.1|13418.6|13421.1|13415.1|13426.1|13420.1|13418.1|13413.1|70
1608690600000|2020-12-23 02:30:00|13422.1|13415.6|13430.6|13425.6|13430.6|13425.6|13419.6|13414.1|64
1608690900000|2020-12-23 02:35:00|13430.1|13424.6|13432.1|13426.6|13435.6|13430.6|13430.1|13424.6|185
1608691200000|2020-12-23 02:40:00|13432.6|13427.1|13425.6|13420.1|13432.6|13427.6|13424.1|13418.6|109
1608691500000|2020-12-23 02:45:00|13425.1|13419.6|13419.6|13413.1|13426.6|13421.1|13415.1|13410.1|92
1608691800000|2020-12-23 02:50:00|13419.1|13413.6|13424.1|13418.6|13425.1|13418.6|13418.6|13413.6|37
1608692100000|2020-12-23 02:55:00|13425.1|13418.1|13425.6|13420.1|13428.1|13423.1|13424.1|13417.6|49
1608692400000|2020-12-23 03:00:00|13425.1|13418.1|13431.1|13426.1|13431.6|13426.1|13421.1|13415.6|88
1608692700000|2020-12-23 03:05:00|13430.6|13424.6|13435.6|13430.1|13438.1|13433.1|13429.6|13424.1|97
1608693000000|2020-12-23 03:10:00|13435.1|13430.6|13437.6|13432.1|13439.1|13432.6|13431.1|13425.6|47
1608693300000|2020-12-23 03:15:00|13438.1|13432.6|13445.1|13439.6|13445.1|13439.6|13434.1|13428.6|70
1608693600000|2020-12-23 03:20:00|13445.6|13440.1|13448.1|13442.6|13449.1|13443.6|13440.1|13435.1|89
1608693900000|2020-12-23 03:25:00|13448.6|13443.1|13447.1|13441.1|13450.1|13444.6|13443.1|13437.6|69
1608694200000|2020-12-23 03:30:00|13446.6|13442.1|13460.6|13454.1|13460.6|13455.6|13446.6|13442.1|171
1608694500000|2020-12-23 03:35:00|13461.6|13454.6|13459.6|13454.6|13461.6|13456.1|13451.6|13447.1|179
1608694800000|2020-12-23 03:40:00|13460.6|13455.1|13453.1|13448.1|13461.6|13457.1|13450.1|13444.6|172
1608695100000|2020-12-23 03:45:00|13458.6|13451.1|13485.5|13481.5|13486.6|13482.6|13439.7|13435.7|483693
1608695400000|2020-12-23 03:50:00|13486.1|13482.1|13513.5|13509.5|13517.6|13513.6|13486.1|13482.1|415575
1608695700000|2020-12-23 03:55:00|13511.6|13507.6|13506.4|13502.4|13514.7|13510.7|13499.9|13495.9|172500
1608696000000|2020-12-23 04:00:00|13504.9|13500.9|13470.7|13466.7|13504.9|13500.9|13465.7|13461.7|255225
1608696300000|2020-12-23 04:05:00|13469.1|13465.1|13500.6|13496.6|13501.4|13497.4|13467.4|13463.4|127350
1608696600000|2020-12-23 04:10:00|13499.9|13495.9|13509.9|13505.9|13510.3|13506.3|13482.5|13478.5|102750
1608696900000|2020-12-23 04:15:00|13510.4|13506.4|13524.4|13520.4|13530|13526|13502.1|13498.1|302700
1608697200000|2020-12-23 04:20:00|13524.1|13520.1|13530|13526|13533.9|13529.9|13515|13511|228375
1608697500000|2020-12-23 04:25:00|13530.2|13526.2|13518.3|13514.3|13532.2|13528.2|13515|13511|157275
1608697800000|2020-12-23 04:30:00|13517.5|13513.5|13523.8|13519.8|13528.2|13524.2|13511.9|13507.9|72000
1608698100000|2020-12-23 04:35:00|13524.9|13520.9|13518.5|13514.5|13525.9|13521.9|13512.7|13508.7|57150
1608698400000|2020-12-23 04:40:00|13518.6|13514.6|13503.9|13499.9|13521|13517|13498.9|13494.9|101400
1608698700000|2020-12-23 04:45:00|13502.6|13498.6|13524.6|13520.6|13524.9|13520.9|13501.6|13497.6|108900
1608699000000|2020-12-23 04:50:00|13524.4|13520.4|13532.4|13528.4|13537.9|13533.9|13523.7|13519.7|200625
1608699300000|2020-12-23 04:55:00|13532.7|13528.7|13536.5|13532.5|13538.1|13534.1|13525.2|13521.2|138825
1608699600000|2020-12-23 05:00:00|13537|13533|13533.4|13529.4|13539.8|13535.8|13525.8|13521.8|150975
1608699900000|2020-12-23 05:05:00|13533.1|13529.1|13543.5|13539.5|13544.8|13540.8|13527.1|13523.1|123975
1608700200000|2020-12-23 05:10:00|13542|13538|13534|13530|13545|13541|13532.3|13528.3|86625
1608700500000|2020-12-23 05:15:00|13535.8|13531.8|13530|13526|13538.2|13534.2|13522.2|13518.2|85125
1608700800000|2020-12-23 05:20:00|13529.8|13525.8|13530.4|13526.4|13535.5|13531.5|13527.6|13523.6|37950
1608701100000|2020-12-23 05:25:00|13530|13526|13527.1|13523.1|13530.7|13526.7|13519.3|13515.3|50550
1608701400000|2020-12-23 05:30:00|13527.4|13523.4|13532.1|13528.1|13535.3|13531.3|13521.5|13517.5|52425
1608701700000|2020-12-23 05:35:00|13532.2|13528.2|13529.5|13525.5|13537.2|13533.2|13526.9|13522.9|41700
1608702000000|2020-12-23 05:40:00|13529.1|13525.1|13525|13521|13529.2|13525.2|13519.7|13515.7|56550
1608702300000|2020-12-23 05:45:00|13524.9|13520.9|13532.8|13528.8|13533.1|13529.1|13517.8|13513.8|66450
1608702600000|2020-12-23 05:50:00|13532.6|13528.6|13526.7|13522.7|13535.4|13531.4|13524.5|13520.5|42000
1608702900000|2020-12-23 05:55:00|13526.3|13522.3|13515.7|13511.7|13532.7|13528.7|13515|13511|77250
1608703200000|2020-12-23 06:00:00|13516.3|13512.3|13526.8|13522.8|13529.2|13525.2|13512.4|13508.4|73500
1608703500000|2020-12-23 06:05:00|13526.7|13522.7|13528.3|13524.3|13530.6|13526.6|13525.2|13521.2|32400
1608703800000|2020-12-23 06:10:00|13527.4|13523.4|13524.9|13520.9|13528.3|13524.3|13522|13518|20625
1608704100000|2020-12-23 06:15:00|13525.1|13521.1|13529.1|13525.1|13530.4|13526.4|13524.9|13520.9|22350
1608704400000|2020-12-23 06:20:00|13529.4|13525.4|13541.5|13537.5|13542.8|13538.8|13527.4|13523.4|91275
1608704700000|2020-12-23 06:25:00|13542|13538|13544.1|13540.1|13551.7|13547.7|13538.6|13534.6|248700
1608705000000|2020-12-23 06:30:00|13543.7|13539.7|13540.2|13536.2|13545|13541|13534.1|13530.1|56025
1608705300000|2020-12-23 06:35:00|13540.4|13536.4|13546.5|13542.5|13548.1|13544.1|13539.3|13535.3|48450
1608705600000|2020-12-23 06:40:00|13546.2|13542.2|13544.3|13540.3|13548.5|13544.5|13539.5|13535.5|57525
1608705900000|2020-12-23 06:45:00|13544.9|13540.9|13562.9|13558.9|13564.5|13560.5|13543.8|13539.8|210375
1608706200000|2020-12-23 06:50:00|13564.1|13560.1|13559.6|13555.6|13568.9|13564.9|13556.1|13552.1|215325
1608706500000|2020-12-23 06:55:00|13559.5|13555.5|13550.4|13546.4|13560.6|13556.6|13550.4|13546.4|123450
1608706800000|2020-12-23 07:00:00|13551.4|13547.4|13554.7|13550.7|13562.3|13558.3|13551.4|13547.4|192000
1608707100000|2020-12-23 07:05:00|13555.1|13551.1|13560.3|13556.3|13566.5|13562.5|13555.1|13551.1|69225
1608707400000|2020-12-23 07:10:00|13560.4|13556.4|13566|13562|13567.7|13563.7|13557.4|13553.4|48675
1608707700000|2020-12-23 07:15:00|13566.1|13562.1|13567.8|13563.8|13571.5|13567.5|13559.4|13555.4|106050
1608708000000|2020-12-23 07:20:00|13567.4|13563.4|13564.4|13560.4|13567.4|13563.4|13556.9|13552.9|45450
1608708300000|2020-12-23 07:25:00|13564.6|13560.6|13554.6|13550.6|13565.1|13561.1|13553.7|13549.7|53625
1608708600000|2020-12-23 07:30:00|13554.3|13550.3|13559.8|13555.8|13561.7|13557.7|13553.7|13549.7|38100
1608708900000|2020-12-23 07:35:00|13559.9|13555.9|13533.5|13529.5|13560.4|13556.4|13525|13521|172950
1608709200000|2020-12-23 07:40:00|13534.6|13530.6|13544.4|13540.4|13553.7|13549.7|13527.1|13523.1|157275
1608709500000|2020-12-23 07:45:00|13543.9|13539.9|13550|13546|13552|13548|13531.8|13527.8|80475
1608709800000|2020-12-23 07:50:00|13550.4|13546.4|13553.2|13549.2|13559.4|13555.4|13546.1|13542.1|49800
1608710100000|2020-12-23 07:55:00|13553.6|13549.6|13546.3|13542.3|13557.7|13553.7|13544.2|13540.2|34050
1608710400000|2020-12-23 08:00:00|13546.1|13542.1|13554|13550|13557.4|13553.4|13539.6|13535.6|45825
1608710700000|2020-12-23 08:05:00|13553.9|13549.9|13564.7|13560.7|13568.1|13564.1|13553.9|13549.9|63675
1608711000000|2020-12-23 08:10:00|13565.3|13561.3|13562.2|13558.2|13569.1|13565.1|13560.7|13556.7|42900
1608711300000|2020-12-23 08:15:00|13562.4|13558.4|13571.8|13567.8|13576.9|13572.9|13562.4|13558.4|138675
1608711600000|2020-12-23 08:20:00|13571.1|13567.1|13554|13550|13573.1|13569.1|13553.8|13549.8|87975
1608711900000|2020-12-23 08:25:00|13554.1|13550.1|13553.7|13549.7|13563.9|13559.9|13552.1|13548.1|41400
1608712200000|2020-12-23 08:30:00|13553.6|13549.6|13558.7|13554.7|13563.2|13559.2|13552.8|13548.8|40950
1608712500000|2020-12-23 08:35:00|13558.6|13554.6|13551.5|13547.5|13560.1|13556.1|13546.1|13542.1|66600
1608712800000|2020-12-23 08:40:00|13550|13546|13557.9|13553.9|13559.6|13555.6|13543.2|13539.2|61275
1608713100000|2020-12-23 08:45:00|13557.5|13553.5|13561.1|13557.1|13568.9|13564.9|13556.2|13552.2|145200
1608713400000|2020-12-23 08:50:00|13560.9|13556.9|13567|13563|13568.4|13564.4|13559.6|13555.6|59850
1608713700000|2020-12-23 08:55:00|13566.9|13562.9|13567.5|13563.5|13575.7|13571.7|13565.1|13561.1|127725
1608714000000|2020-12-23 09:00:00|13567.3|13563.3|13566.9|13562.9|13576.7|13572.7|13563.8|13559.8|102300
1608714300000|2020-12-23 09:05:00|13566.5|13562.5|13575.5|13571.5|13576.8|13572.8|13562.5|13558.5|101175
1608714600000|2020-12-23 09:10:00|13575.3|13571.3|13580.3|13576.3|13586.3|13582.3|13573.4|13569.4|180075
1608714900000|2020-12-23 09:15:00|13580.7|13576.7|13577.3|13573.3|13583.4|13579.4|13576.8|13572.8|45075
1608715200000|2020-12-23 09:20:00|13577.4|13573.4|13577.7|13573.7|13580.1|13576.1|13574.9|13570.9|52500
1608715500000|2020-12-23 09:25:00|13577.6|13573.6|13580.1|13576.1|13583.1|13579.1|13576.1|13572.1|42750
1608715800000|2020-12-23 09:30:00|13577.9|13573.9|13595.4|13591.4|13598.1|13594.1|13577.9|13573.9|263475
1608716100000|2020-12-23 09:35:00|13594.6|13590.6|13593.4|13589.4|13600.4|13596.4|13591.2|13587.2|175425
1608716400000|2020-12-23 09:40:00|13593.3|13589.3|13605.1|13601.1|13605.2|13601.2|13593.3|13589.3|214275
1608716700000|2020-12-23 09:45:00|13604.8|13600.8|13604.3|13600.3|13607|13603|13602.1|13598.1|165300
1608717000000|2020-12-23 09:50:00|13605.3|13601.3|13612.6|13608.6|13613.2|13609.2|13603.9|13599.9|223050
1608717300000|2020-12-23 09:55:00|13613.2|13609.2|13610.1|13606.1|13615.3|13611.3|13608.9|13604.9|357000
1608717600000|2020-12-23 10:00:00|13612.4|13603.9|13612.6|13607.1|13615.6|13610.6|13607.6|13602.1|224
1608717900000|2020-12-23 10:05:00|13613.1|13608.1|13613.1|13607.6|13618.1|13613.1|13611.6|13606.1|76
1608718200000|2020-12-23 10:10:00|13619.4|13601.4|13626.1|13608.1|13627.4|13609.4|13619.4|13601.4|8844709
1608718500000|2020-12-23 10:15:00|13626.7|13608.7|13625.8|13607.8|13629.7|13611.7|13623.9|13605.9|0
1608718800000|2020-12-23 10:20:00|13626.4|13608.4|13626.7|13608.7|13628|13610|13624.5|13606.5|0
1608719100000|2020-12-23 10:25:00|13626.1|13608.1|13627.4|13609.4|13628|13610|13624.8|13606.8|0
1608719400000|2020-12-23 10:30:00|13628|13610|13626.1|13608.1|13628|13610|13626.1|13608.1|0
1608719700000|2020-12-23 10:35:00|13626.7|13608.7|13625.4|13607.4|13627.4|13609.4|13624.8|13606.8|0
1608720000000|2020-12-23 10:40:00|13614.9|13604.9|13616.1|13606.1|13616.1|13606.1|13614.9|13604.9|3
1608720300000|2020-12-23 10:45:00|13616.4|13606.4|13616.6|13606.6|13618.4|13608.4|13615.4|13605.4|1
1608720600000|2020-12-23 10:50:00|13616.4|13606.4|13617.1|13608.6|13618.6|13609.6|13614.6|13605.6|4
1608720900000|2020-12-23 10:55:00|13616.1|13609.1|13609.6|13602.6|13617.1|13611.1|13609.6|13602.6|9
1608721200000|2020-12-23 11:00:00|13610.1|13603.1|13610.6|13604.6|13613.1|13607.6|13608.6|13603.1|43
1608721500000|2020-12-23 11:05:00|13610.1|13605.1|13611.1|13604.6|13611.6|13605.6|13606.6|13601.6|28
1608721800000|2020-12-23 11:10:00|13610.6|13605.1|13610.1|13604.1|13611.6|13605.6|13608.1|13603.1|14
1608722100000|2020-12-23 11:15:00|13610.6|13604.6|13605.1|13600.1|13610.6|13604.6|13605.1|13599.6|58
1608722400000|2020-12-23 11:20:00|13604.6|13599.6|13609.1|13603.6|13610.1|13605.6|13604.1|13598.6|57
1608722700000|2020-12-23 11:25:00|13608.6|13603.1|13609.1|13603.6|13610.1|13604.1|13608.1|13602.1|13
1608723000000|2020-12-23 11:30:00|13608.6|13603.1|13604.1|13598.1|13609.1|13603.1|13603.1|13597.1|30
1608723300000|2020-12-23 11:35:00|13603.6|13599.1|13603.1|13597.1|13605.1|13599.1|13599.1|13594.1|19
1608723600000|2020-12-23 11:40:00|13602.6|13596.1|13603.1|13597.1|13603.1|13597.1|13601.1|13595.1|7
1608723900000|2020-12-23 11:45:00|13602.6|13596.6|13598.6|13593.1|13603.1|13596.6|13598.1|13592.6|18
1608724200000|2020-12-23 11:50:00|13599.1|13594.1|13601.6|13596.1|13604.1|13599.1|13599.1|13594.1|41
1608724500000|2020-12-23 11:55:00|13602.1|13596.6|13604.6|13599.1|13606.6|13601.1|13602.1|13596.6|32
1608724800000|2020-12-23 12:00:00|13604.1|13597.6|13601.1|13595.6|13604.1|13598.6|13599.6|13594.1|21
1608725100000|2020-12-23 12:05:00|13600.6|13594.1|13598.1|13593.1|13602.6|13596.6|13596.1|13591.1|105
1608725400000|2020-12-23 12:10:00|13597.1|13592.6|13593.1|13587.6|13597.1|13592.6|13588.6|13584.1|164
1608725700000|2020-12-23 12:15:00|13594.6|13588.1|13595.1|13589.6|13595.6|13590.1|13593.1|13588.1|17
1608726000000|2020-12-23 12:20:00|13595.6|13590.1|13593.6|13588.1|13595.6|13590.1|13591.6|13586.6|55
1608726300000|2020-12-23 12:25:00|13593.1|13587.6|13591.6|13585.6|13593.6|13588.1|13588.1|13583.1|30
1608726600000|2020-12-23 12:30:00|13591.1|13586.1|13592.1|13586.6|13592.6|13587.6|13589.6|13585.1|19
1608726900000|2020-12-23 12:35:00|13592.6|13587.1|13592.1|13586.1|13595.6|13590.1|13591.1|13586.1|104
1608727200000|2020-12-23 12:40:00|13591.6|13586.6|13594.1|13588.1|13596.1|13590.1|13591.1|13586.6|13
1608727500000|2020-12-23 12:45:00|13593.6|13589.1|13596.6|13591.1|13596.6|13591.1|13592.6|13587.1|5
1608727800000|2020-12-23 12:50:00|13597.1|13591.6|13599.6|13594.6|13600.1|13595.6|13596.6|13591.6|45
1608728100000|2020-12-23 12:55:00|13600.1|13595.6|13596.1|13590.6|13600.1|13595.6|13596.1|13590.6|21
1608728400000|2020-12-23 13:00:00|13595.6|13590.1|13596.6|13591.1|13598.1|13592.6|13593.6|13588.6|49
1608728700000|2020-12-23 13:05:00|13597.1|13590.6|13597.1|13591.6|13598.6|13593.1|13594.1|13589.6|7
1608729000000|2020-12-23 13:10:00|13597.6|13592.1|13594.1|13588.6|13597.6|13592.6|13593.6|13588.6|38
1608729300000|2020-12-23 13:15:00|13593.6|13588.1|13594.1|13588.6|13594.6|13589.1|13590.1|13585.1|57
1608729600000|2020-12-23 13:20:00|13595.1|13589.1|13594.1|13588.6|13598.1|13592.6|13594.1|13588.6|49
1608729900000|2020-12-23 13:25:00|13594.6|13588.1|13595.1|13589.6|13595.6|13590.1|13594.1|13588.1|3
1608730200000|2020-12-23 13:30:00|13595.6|13590.1|13595.1|13588.6|13595.6|13590.1|13590.6|13585.1|234
1608730500000|2020-12-23 13:35:00|13594.6|13589.6|13600.6|13595.6|13602.6|13597.6|13594.6|13589.6|76
1608730800000|2020-12-23 13:40:00|13600.1|13595.1|13603.6|13598.1|13603.6|13598.1|13598.6|13593.6|20
1608731100000|2020-12-23 13:45:00|13604.1|13599.1|13609.6|13604.1|13610.1|13605.1|13604.1|13599.1|50
1608731400000|2020-12-23 13:50:00|13609.1|13603.6|13608.1|13602.6|13610.1|13604.6|13607.1|13601.6|16
1608731700000|2020-12-23 13:55:00|13608.6|13603.1|13603.1|13598.1|13608.6|13603.6|13603.1|13598.1|12
1608732000000|2020-12-23 14:00:00|13603.6|13597.6|13604.1|13598.1|13605.1|13599.6|13600.6|13595.6|24
1608732300000|2020-12-23 14:05:00|13603.6|13597.1|13602.1|13596.1|13604.1|13598.6|13601.6|13596.1|13
1608732600000|2020-12-23 14:10:00|13602.6|13596.6|13608.6|13603.1|13608.6|13603.1|13602.1|13596.6|15
1608732900000|2020-12-23 14:15:00|13609.1|13603.6|13620.6|13615.6|13621.1|13616.1|13609.1|13603.1|111
1608733200000|2020-12-23 14:20:00|13621.1|13616.1|13616.6|13610.6|13621.6|13616.1|13612.6|13607.6|48
1608733500000|2020-12-23 14:25:00|13616.1|13611.1|13611.6|13606.1|13619.1|13613.6|13611.1|13606.1|65
1608733800000|2020-12-23 14:30:00|13612.6|13605.6|13605.1|13599.6|13616.1|13611.1|13595.1|13589.6|209
1608734100000|2020-12-23 14:35:00|13604.6|13599.1|13612.1|13605.6|13619.6|13615.1|13604.6|13599.1|249
1608734400000|2020-12-23 14:40:00|13613.1|13606.1|13610.6|13605.6|13619.1|13614.6|13610.6|13605.1|125
1608734700000|2020-12-23 14:45:00|13612.1|13606.1|13610.6|13605.1|13614.1|13608.1|13603.6|13598.6|199
1608735000000|2020-12-23 14:50:00|13610.1|13604.6|13613.6|13607.6|13616.6|13611.6|13610.1|13604.1|175
1608735300000|2020-12-23 14:55:00|13614.6|13608.1|13617.1|13611.6|13622.6|13617.1|13610.6|13604.6|168
1608735600000|2020-12-23 15:00:00|13616.6|13610.6|13618.1|13612.6|13625.1|13620.1|13615.1|13610.1|237
1608735900000|2020-12-23 15:05:00|13619.1|13613.6|13613.6|13608.1|13621.6|13616.1|13611.1|13606.1|175
1608736200000|2020-12-23 15:10:00|13615.1|13608.6|13624.6|13619.1|13624.6|13619.6|13615.1|13608.6|156
1608736500000|2020-12-23 15:15:00|13625.1|13619.6|13619.1|13613.6|13627.6|13622.1|13615.6|13609.6|159
1608736800000|2020-12-23 15:20:00|13620.1|13614.1|13611.6|13605.6|13621.6|13616.6|13608.1|13602.6|68
1608737100000|2020-12-23 15:25:00|13611.1|13605.1|13609.1|13603.1|13614.6|13609.1|13608.6|13602.6|90
1608737400000|2020-12-23 15:30:00|13609.6|13603.6|13609.6|13604.1|13617.6|13612.6|13607.6|13602.1|95
1608737700000|2020-12-23 15:35:00|13610.6|13604.6|13614.1|13608.1|13617.1|13612.1|13609.1|13604.1|91
1608738000000|2020-12-23 15:40:00|13614.6|13609.1|13610.1|13605.1|13614.6|13609.6|13607.6|13603.1|82
1608738300000|2020-12-23 15:45:00|13612.1|13606.1|13621.6|13615.6|13624.1|13618.6|13612.1|13606.1|154
1608738600000|2020-12-23 15:50:00|13622.6|13616.1|13620.1|13614.6|13624.1|13618.1|13614.6|13609.6|128
1608738900000|2020-12-23 15:55:00|13620.6|13615.1|13623.6|13618.1|13626.6|13621.1|13617.6|13612.1|151
1608739200000|2020-12-23 16:00:00|13624.1|13619.1|13625.1|13620.1|13626.6|13620.6|13620.6|13615.6|97
1608739500000|2020-12-23 16:05:00|13624.6|13619.1|13624.1|13618.6|13629.1|13623.6|13622.6|13617.6|155
1608739800000|2020-12-23 16:10:00|13624.6|13619.6|13629.6|13624.6|13631.6|13626.1|13624.6|13618.6|224
1608740100000|2020-12-23 16:15:00|13629.1|13624.1|13629.6|13624.1|13632.6|13626.6|13628.6|13623.1|87
1608740400000|2020-12-23 16:20:00|13631.1|13624.6|13629.1|13623.1|13632.6|13627.6|13628.1|13622.6|100
1608740700000|2020-12-23 16:25:00|13628.6|13622.6|13627.1|13621.6|13630.1|13625.1|13625.6|13620.6|106
1608741000000|2020-12-23 16:30:00|13628.1|13622.1|13629.1|13623.6|13629.6|13623.6|13623.6|13618.6|111
1608741300000|2020-12-23 16:35:00|13628.6|13623.1|13630.1|13625.6|13631.1|13626.1|13625.1|13620.1|112
1608741600000|2020-12-23 16:40:00|13630.6|13626.6|13632.1|13626.6|13634.6|13630.1|13630.1|13625.1|218
1608741900000|2020-12-23 16:45:00|13631.6|13627.1|13632.6|13627.1|13634.1|13629.1|13631.1|13625.6|129
1608742200000|2020-12-23 16:50:00|13633.1|13627.6|13632.6|13627.6|13634.6|13630.1|13632.1|13626.6|63
1608742500000|2020-12-23 16:55:00|13633.1|13628.1|13634.6|13629.6|13636.1|13631.6|13632.6|13627.1|118
1608742800000|2020-12-23 17:00:00|13635.6|13630.1|13636.1|13630.6|13637.1|13631.6|13634.1|13629.1|106
1608743100000|2020-12-23 17:05:00|13635.6|13629.1|13634.1|13629.1|13636.1|13630.1|13632.1|13625.6|71
1608743400000|2020-12-23 17:10:00|13635.1|13629.6|13637.1|13631.6|13637.1|13632.6|13633.6|13628.1|99
1608743700000|2020-12-23 17:15:00|13637.6|13632.1|13637.6|13632.1|13638.1|13633.6|13635.1|13630.1|156
1608744000000|2020-12-23 17:20:00|13638.1|13632.6|13635.1|13629.6|13642.1|13636.6|13634.6|13629.1|114
1608744300000|2020-12-23 17:25:00|13634.6|13629.1|13635.6|13630.1|13636.6|13631.1|13632.1|13626.6|107
1608744600000|2020-12-23 17:30:00|13635.1|13630.6|13636.6|13631.1|13637.6|13632.6|13633.6|13628.1|67
1608744900000|2020-12-23 17:35:00|13636.1|13630.6|13635.6|13630.6|13637.6|13632.1|13635.1|13630.1|57
1608745200000|2020-12-23 17:40:00|13634.6|13630.1|13636.1|13630.6|13636.6|13631.6|13633.1|13628.1|76
1608745500000|2020-12-23 17:45:00|13636.6|13631.1|13633.1|13627.6|13636.6|13631.6|13631.1|13626.6|86
1608745800000|2020-12-23 17:50:00|13632.6|13628.1|13630.6|13625.1|13633.6|13628.1|13628.6|13623.6|142
1608746100000|2020-12-23 17:55:00|13630.1|13625.6|13634.1|13628.6|13635.6|13629.6|13630.1|13625.6|70
1608746400000|2020-12-23 18:00:00|13633.1|13628.1|13631.1|13626.1|13634.1|13629.1|13630.6|13625.6|69
1608746700000|2020-12-23 18:05:00|13632.1|13626.6|13631.6|13626.6|13634.6|13629.6|13631.6|13626.1|65
1608747000000|2020-12-23 18:10:00|13631.1|13625.1|13635.1|13629.6|13635.6|13630.1|13630.6|13625.1|150
1608747300000|2020-12-23 18:15:00|13634.6|13629.1|13632.1|13626.6|13635.6|13630.1|13630.6|13625.6|94
1608747600000|2020-12-23 18:20:00|13631.6|13626.1|13629.6|13624.6|13633.6|13628.6|13629.6|13624.6|48
1608747900000|2020-12-23 18:25:00|13629.1|13625.1|13629.6|13624.1|13631.1|13625.6|13628.1|13623.1|58
1608748200000|2020-12-23 18:30:00|13630.6|13624.6|13630.1|13624.6|13631.6|13626.1|13627.6|13623.1|46
1608748500000|2020-12-23 18:35:00|13629.6|13624.1|13629.1|13624.1|13631.6|13626.1|13627.6|13622.6|35
1608748800000|2020-12-23 18:40:00|13628.6|13623.6|13631.6|13626.1|13636.6|13631.6|13628.6|13623.6|110
1608749100000|2020-12-23 18:45:00|13632.6|13626.6|13631.1|13625.1|13633.1|13627.6|13629.1|13623.1|52
1608749400000|2020-12-23 18:50:00|13630.6|13625.6|13629.6|13624.1|13632.1|13627.1|13627.6|13622.6|61
1608749700000|2020-12-23 18:55:00|13629.1|13623.6|13630.1|13625.1|13631.1|13626.6|13626.6|13621.6|83
1608750000000|2020-12-23 19:00:00|13630.6|13624.6|13628.1|13623.1|13632.1|13626.6|13627.1|13621.6|51
1608750300000|2020-12-23 19:05:00|13629.1|13624.6|13627.1|13621.6|13631.1|13625.6|13626.1|13621.1|82
1608750600000|2020-12-23 19:10:00|13626.6|13620.6|13628.1|13622.6|13628.6|13623.6|13625.1|13620.1|33
1608750900000|2020-12-23 19:15:00|13627.1|13622.1|13625.1|13620.1|13627.1|13622.1|13623.1|13618.1|69
1608751200000|2020-12-23 19:20:00|13625.6|13619.6|13623.6|13618.6|13625.6|13619.6|13621.6|13616.6|54
1608751500000|2020-12-23 19:25:00|13624.6|13618.1|13623.6|13617.6|13625.6|13620.6|13623.6|13617.1|62
1608751800000|2020-12-23 19:30:00|13623.1|13618.1|13624.6|13619.6|13626.6|13621.6|13622.6|13617.6|75
1608752100000|2020-12-23 19:35:00|13626.6|13621.6|13626.1|13621.6|13629.1|13624.1|13626.1|13621.6|102
1608752400000|2020-12-23 19:40:00|13625.6|13620.1|13628.1|13622.6|13629.6|13624.1|13625.6|13620.1|100
1608752700000|2020-12-23 19:45:00|13627.1|13622.1|13628.1|13623.1|13628.1|13623.1|13625.1|13619.1|39
1608753000000|2020-12-23 19:50:00|13627.6|13622.1|13624.6|13619.1|13627.6|13622.6|13624.6|13618.6|27
1608753300000|2020-12-23 19:55:00|13622.6|13618.6|13621.1|13616.1|13625.6|13620.1|13621.1|13615.6|93
1608753600000|2020-12-23 20:00:00|13620.6|13615.6|13626.1|13620.6|13626.1|13620.6|13620.1|13615.1|82
1608753900000|2020-12-23 20:05:00|13625.6|13620.1|13623.6|13618.1|13625.6|13620.1|13621.1|13616.1|46
1608754200000|2020-12-23 20:10:00|13624.1|13617.6|13628.6|13622.1|13629.1|13623.6|13624.1|13617.6|40
1608754500000|2020-12-23 20:15:00|13628.1|13621.6|13626.6|13621.1|13628.1|13622.1|13624.6|13619.1|63
1608754800000|2020-12-23 20:20:00|13626.1|13621.6|13626.1|13620.6|13626.6|13622.1|13625.1|13619.1|52
1608755100000|2020-12-23 20:25:00|13626.6|13621.1|13631.1|13626.1|13632.1|13627.1|13626.6|13620.6|44
1608755400000|2020-12-23 20:30:00|13632.1|13626.6|13636.1|13630.6|13636.1|13630.6|13632.1|13626.1|85
1608755700000|2020-12-23 20:35:00|13634.6|13631.1|13633.6|13628.6|13636.1|13631.1|13631.1|13626.1|82
1608756000000|2020-12-23 20:40:00|13633.1|13627.6|13635.1|13630.1|13635.6|13631.1|13629.6|13624.1|66
1608756300000|2020-12-23 20:45:00|13634.6|13629.6|13627.1|13621.6|13634.6|13629.6|13627.1|13621.6|30
1608756600000|2020-12-23 20:50:00|13626.6|13620.1|13619.6|13613.6|13626.6|13620.1|13613.6|13607.6|91
1608756900000|2020-12-23 20:55:00|13620.6|13614.1|13615.6|13609.1|13626.1|13618.6|13612.6|13607.6|94
1608757200000|2020-12-23 21:00:00|13615.1|13608.1|13612.6|13605.6|13617.6|13610.6|13611.1|13605.1|31
1608757500000|2020-12-23 21:05:00|13612.1|13605.1|13612.6|13607.1|13612.6|13607.1|13611.1|13605.1|5
1608757800000|2020-12-23 21:10:00|13613.1|13607.6|13619.8|13601.8|13619.8|13608.6|13611.1|13600|8892480
1608758100000|2020-12-23 21:15:00|13619.7|13601.7|13621.4|13603.4|13622.1|13604.1|13618.6|13600.6|0
1608758400000|2020-12-23 21:20:00|13621.6|13603.6|13621.1|13603.1|13621.9|13603.9|13617.8|13599.8|0
1608758700000|2020-12-23 21:25:00|13620.9|13602.9|13620.2|13602.2|13621.2|13603.2|13619.9|13601.9|0
1608759000000|2020-12-23 21:30:00|13620.1|13602.1|13622|13604|13622.6|13604.6|13614.2|13596.2|0
1608759300000|2020-12-23 21:35:00|13620.7|13602.7|13623.4|13605.4|13623.4|13605.4|13619.4|13601.4|0
1608759600000|2020-12-23 21:40:00|13624|13606|13627.1|13609.1|13629|13611|13623.4|13605.4|0
1608759900000|2020-12-23 21:45:00|13627.7|13609.7|13627.1|13609.1|13629|13611|13624.5|13606.5|0
1608760200000|2020-12-23 21:50:00|13626.4|13608.4|13626.4|13608.4|13627.7|13609.7|13625.8|13607.8|0
1608760500000|2020-12-23 21:55:00|13627.1|13609.1|13636.7|13618.7|13638.1|13620.1|13626.4|13608.4|0
1608760800000|2020-12-23 22:00:00|13636.2|13618.2|13635|13617|13636.2|13618.2|13634.2|13616.2|0
1608761100000|2020-12-23 22:05:00|13634.9|13616.9|13635.2|13617.2|13635.3|13617.3|13634.9|13616.9|0
1608761400000|2020-12-23 22:10:00|13634.9|13616.9|13634.8|13616.8|13635.4|13617.4|13634.8|13616.8|0
1608761700000|2020-12-23 22:15:00|13635|13617|13634.4|13616.4|13635|13617|13634.3|13616.3|0
1608762000000|2020-12-23 22:20:00|13634.3|13616.3|13634.4|13616.4|13634.5|13616.5|13634.3|13616.3|0
1608762300000|2020-12-23 22:25:00|13634.3|13616.3|13633.4|13615.4|13634.3|13616.3|13633.4|13615.4|0
1608762600000|2020-12-23 22:30:00|13633.5|13615.5|13633.6|13615.6|13633.7|13615.7|13633.4|13615.4|0
1608762900000|2020-12-23 22:35:00|13633.4|13615.4|13633.2|13615.2|13633.5|13615.5|13633.2|13615.2|0
1608763200000|2020-12-23 22:40:00|13633.1|13615.1|13633.2|13615.2|13633.6|13615.6|13633.1|13615.1|0
1608763500000|2020-12-23 22:45:00|13633.3|13615.3|13633.7|13615.7|13634.3|13616.3|13633.3|13615.3|0
1608763800000|2020-12-23 22:50:00|13634.1|13616.1|13634.6|13616.6|13634.6|13616.6|13633.5|13615.5|0
1608764100000|2020-12-23 22:55:00|13634.9|13616.9|13635.4|13617.4|13635.7|13617.7|13634.6|13616.6|0
1608764400000|2020-12-23 23:00:00|13635.8|13617.8|13636.5|13618.5|13640.4|13622.4|13633.2|13615.2|0
1608764700000|2020-12-23 23:05:00|13636.8|13618.8|13634.5|13616.5|13637.1|13619.1|13631.3|13613.3|0
1608765000000|2020-12-23 23:10:00|13634.2|13616.2|13636.5|13618.5|13637.8|13619.8|13634.2|13616.2|0
1608765300000|2020-12-23 23:15:00|13635.8|13617.8|13638.9|13620.9|13639.5|13621.5|13634.3|13616.3|0
1608765600000|2020-12-23 23:20:00|13638.5|13620.5|13639.5|13621.5|13641.5|13623.5|13638.2|13620.2|0
1608765900000|2020-12-23 23:25:00|13639.2|13621.2|13639.9|13621.9|13640.6|13622.6|13636.9|13618.9|0
1608766200000|2020-12-23 23:30:00|13639.3|13621.3|13637.3|13619.3|13639.3|13621.3|13634.1|13616.1|0
1608766500000|2020-12-23 23:35:00|13638|13620|13633.2|13615.2|13638|13620|13631.2|13613.2|0
1608766800000|2020-12-23 23:40:00|13632.8|13614.8|13633.5|13615.5|13633.9|13615.9|13629.3|13611.3|0
1608767100000|2020-12-23 23:45:00|13633.9|13615.9|13636.5|13618.5|13637.1|13619.1|13631.9|13613.9|0
1608767400000|2020-12-23 23:50:00|13637.1|13619.1|13639.7|13621.7|13640.3|13622.3|13636.5|13618.5|0
1608767700000|2020-12-23 23:55:00|13639|13621|13637.1|13619.1|13639.7|13621.7|13635.8|13617.8|0
1608768000000|2020-12-24 00:00:00|13636.5|13618.5|13640.6|13622.6|13642.9|13624.9|13633.9|13615.9|0
1608768300000|2020-12-24 00:05:00|13640.3|13622.3|13640.3|13622.3|13642.3|13624.3|13638.4|13620.4|0
1608768600000|2020-12-24 00:10:00|13639.7|13621.7|13639.4|13621.4|13643.6|13625.6|13639.1|13621.1|0
1608768900000|2020-12-24 00:15:00|13639.1|13621.1|13633.3|13615.3|13640.4|13622.4|13633.3|13615.3|0
1608769200000|2020-12-24 00:20:00|13632.6|13614.6|13633.6|13615.6|13634.5|13616.5|13632|13614|0
1608769500000|2020-12-24 00:25:00|13633.9|13615.9|13634.1|13616.1|13635.2|13617.2|13630|13612|0
1608769800000|2020-12-24 00:30:00|13634.4|13616.4|13632.1|13614.1|13634.7|13616.7|13632.1|13614.1|0
1608770100000|2020-12-24 00:35:00|13631.8|13613.8|13633.5|13615.5|13633.5|13615.5|13631.5|13613.5|0
1608770400000|2020-12-24 00:40:00|13633.1|13615.1|13634.8|13616.8|13636.1|13618.1|13632.8|13614.8|0
1608770700000|2020-12-24 00:45:00|13635.1|13617.1|13635.4|13617.4|13635.4|13617.4|13634.1|13616.1|0
1608771000000|2020-12-24 00:50:00|13635.7|13617.7|13634.1|13616.1|13635.7|13617.7|13632.8|13614.8|0
1608771300000|2020-12-24 00:55:00|13633.5|13615.5|13636.1|13618.1|13638.7|13620.7|13633.5|13615.5|0
1608771600000|2020-12-24 01:00:00|13636.7|13618.7|13618.2|13608.2|13636.7|13618.7|13610.7|13600.7|110
1608771900000|2020-12-24 01:05:00|13618.5|13608.5|13625.2|13619.2|13625.7|13620.2|13610.7|13604.2|52
1608772200000|2020-12-24 01:10:00|13625.7|13619.7|13634.7|13626.7|13634.7|13629.7|13625.2|13617.7|57
1608772500000|2020-12-24 01:15:00|13635.2|13627.2|13633.2|13628.7|13638.7|13633.2|13630.7|13623.7|77
1608772800000|2020-12-24 01:20:00|13632.7|13628.2|13631.2|13626.2|13635.7|13630.2|13630.7|13625.7|38
1608773100000|2020-12-24 01:25:00|13631.7|13626.7|13623.2|13617.2|13632.2|13627.2|13621.2|13615.2|61
1608773400000|2020-12-24 01:30:00|13622.7|13616.2|13611.7|13606.2|13622.7|13617.2|13602.7|13595.7|171
1608773700000|2020-12-24 01:35:00|13611.2|13605.2|13619.2|13612.7|13622.7|13617.7|13609.2|13603.7|102
1608774000000|2020-12-24 01:40:00|13619.7|13613.2|13631.2|13625.7|13631.2|13626.2|13617.7|13612.2|67
1608774300000|2020-12-24 01:45:00|13632.7|13626.2|13647.2|13640.7|13650.7|13645.2|13632.2|13626.2|175
1608774600000|2020-12-24 01:50:00|13647.7|13641.7|13640.7|13634.7|13649.2|13644.2|13638.7|13632.7|108
1608774900000|2020-12-24 01:55:00|13641.2|13635.7|13641.2|13635.2|13645.7|13641.2|13639.2|13633.7|131
1608775200000|2020-12-24 02:00:00|13640.7|13635.7|13641.2|13635.2|13643.2|13637.7|13634.7|13630.2|108
1608775500000|2020-12-24 02:05:00|13642.2|13636.2|13644.7|13639.2|13648.2|13642.7|13641.2|13635.2|52
1608775800000|2020-12-24 02:10:00|13644.2|13638.7|13647.2|13641.2|13648.7|13643.2|13640.2|13635.2|62
1608776100000|2020-12-24 02:15:00|13646.2|13640.7|13640.7|13634.7|13646.2|13641.7|13639.7|13633.7|33
1608776400000|2020-12-24 02:20:00|13641.2|13635.2|13647.7|13641.7|13650.2|13645.2|13640.2|13634.2|87
1608776700000|2020-12-24 02:25:00|13647.2|13640.7|13646.2|13640.7|13648.7|13642.7|13643.7|13638.2|96
1608777000000|2020-12-24 02:30:00|13647.2|13641.2|13649.7|13644.2|13651.2|13645.7|13643.7|13638.7|105
1608777300000|2020-12-24 02:35:00|13650.2|13644.7|13653.2|13648.2|13655.2|13649.7|13649.2|13644.2|100
1608777600000|2020-12-24 02:40:00|13652.7|13647.7|13646.2|13641.7|13655.2|13650.2|13645.7|13640.7|87
1608777900000|2020-12-24 02:45:00|13645.7|13641.2|13648.7|13643.2|13652.7|13647.2|13645.2|13639.7|103
1608778200000|2020-12-24 02:50:00|13648.2|13642.7|13651.2|13646.2|13651.7|13646.2|13645.2|13639.7|218
1608778500000|2020-12-24 02:55:00|13650.7|13644.7|13653.7|13648.2|13654.7|13649.2|13644.2|13639.2|97
1608778800000|2020-12-24 03:00:00|13653.2|13647.2|13654.2|13648.7|13659.7|13654.2|13651.2|13644.7|177
1608779100000|2020-12-24 03:05:00|13655.2|13649.7|13648.2|13642.7|13657.2|13651.7|13647.7|13642.2|58
1608779400000|2020-12-24 03:10:00|13647.7|13642.2|13653.2|13647.7|13653.2|13647.7|13647.7|13642.2|65
1608779700000|2020-12-24 03:15:00|13653.7|13648.2|13653.7|13648.2|13654.2|13648.7|13650.2|13645.2|84
1608780000000|2020-12-24 03:20:00|13652.7|13647.7|13650.2|13644.2|13653.7|13647.7|13648.2|13642.7|55
1608780300000|2020-12-24 03:25:00|13648.7|13643.7|13645.7|13640.7|13650.2|13644.7|13642.2|13637.7|51
1608780600000|2020-12-24 03:30:00|13646.2|13641.2|13651.2|13645.2|13652.2|13646.2|13639.7|13634.2|290
1608780900000|2020-12-24 03:35:00|13650.7|13644.2|13647.2|13641.7|13650.7|13644.2|13642.2|13637.7|216
1608781200000|2020-12-24 03:40:00|13648.2|13642.2|13651.7|13645.7|13656.2|13650.7|13646.7|13640.7|156
1608781500000|2020-12-24 03:45:00|13652.2|13646.7|13675.5|13671.5|13677.4|13673.4|13646.1|13642.1|407039
1608781800000|2020-12-24 03:50:00|13675.7|13671.7|13698.8|13694.8|13698.9|13694.9|13675.7|13671.7|477825
1608782100000|2020-12-24 03:55:00|13698.7|13694.7|13703.2|13699.2|13703.2|13699.2|13689.7|13685.7|300375
1608782400000|2020-12-24 04:00:00|13703.5|13699.5|13700|13696|13710.6|13706.6|13699.4|13695.4|191775
1608782700000|2020-12-24 04:05:00|13699.8|13695.8|13708.2|13704.2|13708.5|13704.5|13695.2|13691.2|118350
1608783000000|2020-12-24 04:10:00|13708.3|13704.3|13706.5|13702.5|13715|13711|13705.2|13701.2|171750
1608783300000|2020-12-24 04:15:00|13706.6|13702.6|13705|13701|13708.4|13704.4|13697|13693|106125
1608783600000|2020-12-24 04:20:00|13705.6|13701.6|13713.2|13709.2|13713.2|13709.2|13703.6|13699.6|55800
1608783900000|2020-12-24 04:25:00|13713.3|13709.3|13708.2|13704.2|13713.6|13709.6|13707.1|13703.1|99750
1608784200000|2020-12-24 04:30:00|13708.6|13704.6|13713.3|13709.3|13713.3|13709.3|13707.2|13703.2|56325
1608784500000|2020-12-24 04:35:00|13712.8|13708.8|13721.4|13717.4|13724.9|13720.9|13711.6|13707.6|303375
1608784800000|2020-12-24 04:40:00|13722.2|13718.2|13734|13730|13734.9|13730.9|13722.2|13718.2|165825
1608785100000|2020-12-24 04:45:00|13733.8|13729.8|13727.1|13723.1|13739.1|13735.1|13727.1|13723.1|137700
1608785400000|2020-12-24 04:50:00|13727.2|13723.2|13728.9|13724.9|13729.2|13725.2|13722.7|13718.7|130350
1608785700000|2020-12-24 04:55:00|13729|13725|13725.2|13721.2|13731|13727|13722.7|13718.7|66600
1608786000000|2020-12-24 05:00:00|13725.6|13721.6|13724|13720|13726.1|13722.1|13717|13713|65100
1608786300000|2020-12-24 05:05:00|13723.9|13719.9|13717.5|13713.5|13724.2|13720.2|13714.3|13710.3|63150
1608786600000|2020-12-24 05:10:00|13717.7|13713.7|13710.2|13706.2|13717.9|13713.9|13708.5|13704.5|77625
1608786900000|2020-12-24 05:15:00|13709.7|13705.7|13706|13702|13714.5|13710.5|13703.8|13699.8|99150
1608787200000|2020-12-24 05:20:00|13706.2|13702.2|13698.9|13694.9|13706.2|13702.2|13694.2|13690.2|172425
1608787500000|2020-12-24 05:25:00|13699.3|13695.3|13697.6|13693.6|13701|13697|13692.3|13688.3|92925
1608787800000|2020-12-24 05:30:00|13698.1|13694.1|13681.3|13677.3|13702.6|13698.6|13679.5|13675.5|207825
1608788100000|2020-12-24 05:35:00|13681|13677|13694.7|13690.7|13695.1|13691.1|13677.4|13673.4|162525
1608788400000|2020-12-24 05:40:00|13694.5|13690.5|13661.9|13657.9|13694.5|13690.5|13656.4|13652.4|292050
1608788700000|2020-12-24 05:45:00|13659.6|13655.6|13669|13665|13669|13665|13638.4|13634.4|314250
1608789000000|2020-12-24 05:50:00|13667.7|13663.7|13670.1|13666.1|13677.7|13673.7|13663.7|13659.7|128625
1608789300000|2020-12-24 05:55:00|13669.5|13665.5|13660.3|13656.3|13675.7|13671.7|13655.3|13651.3|106575
1608789600000|2020-12-24 06:00:00|13660.6|13656.6|13645.6|13641.6|13664|13660|13633.6|13629.6|225075
1608789900000|2020-12-24 06:05:00|13644.8|13640.8|13667|13663|13672.7|13668.7|13644.8|13640.8|144525
1608790200000|2020-12-24 06:10:00|13666.3|13662.3|13681.7|13677.7|13686.6|13682.6|13666.3|13662.3|132600
1608790500000|2020-12-24 06:15:00|13681.6|13677.6|13675.3|13671.3|13687.3|13683.3|13670.2|13666.2|68700
1608790800000|2020-12-24 06:20:00|13676.3|13672.3|13668.1|13664.1|13676.5|13672.5|13664|13660|47700
1608791100000|2020-12-24 06:25:00|13667.9|13663.9|13666.2|13662.2|13671.9|13667.9|13664.3|13660.3|41325
1608791400000|2020-12-24 06:30:00|13666.5|13662.5|13674.4|13670.4|13679|13675|13663.8|13659.8|56850
1608791700000|2020-12-24 06:35:00|13673.8|13669.8|13677.6|13673.6|13679.1|13675.1|13668.2|13664.2|49200
1608792000000|2020-12-24 06:40:00|13679.3|13675.3|13678.8|13674.8|13685.2|13681.2|13675.4|13671.4|45225
1608792300000|2020-12-24 06:45:00|13679|13675|13689.2|13685.2|13689.2|13685.2|13678.3|13674.3|59325
1608792600000|2020-12-24 06:50:00|13689.6|13685.6|13685.4|13681.4|13697.1|13693.1|13682.9|13678.9|119325
1608792900000|2020-12-24 06:55:00|13685.5|13681.5|13694.8|13690.8|13696.3|13692.3|13684.7|13680.7|45825
1608793200000|2020-12-24 07:00:00|13694.9|13690.9|13697.5|13693.5|13702.6|13698.6|13693.8|13689.8|115725
1608793500000|2020-12-24 07:05:00|13697.8|13693.8|13705.8|13701.8|13709.5|13705.5|13695.6|13691.6|152250
1608793800000|2020-12-24 07:10:00|13706|13702|13711.1|13707.1|13713.9|13709.9|13705.8|13701.8|86400
1608794100000|2020-12-24 07:15:00|13712.5|13708.5|13714.2|13710.2|13719.9|13715.9|13710.5|13706.5|105675
1608794400000|2020-12-24 07:20:00|13713.2|13709.2|13697|13693|13713.2|13709.2|13690|13686|137550
1608794700000|2020-12-24 07:25:00|13696.2|13692.2|13700|13696|13701.2|13697.2|13687.4|13683.4|81825
1608795000000|2020-12-24 07:30:00|13699.2|13695.2|13698.4|13694.4|13701.2|13697.2|13694.7|13690.7|29325
1608795300000|2020-12-24 07:35:00|13698.5|13694.5|13701|13697|13704.1|13700.1|13695.5|13691.5|31200
1608795600000|2020-12-24 07:40:00|13700.7|13696.7|13702.9|13698.9|13703.7|13699.7|13697.3|13693.3|23175
1608795900000|2020-12-24 07:45:00|13701.6|13697.6|13702.6|13698.6|13702.7|13698.7|13688.1|13684.1|52200
1608796200000|2020-12-24 07:50:00|13701.8|13697.8|13725.6|13721.6|13725.8|13721.8|13700.7|13696.7|172050
1608796500000|2020-12-24 07:55:00|13724.9|13720.9|13724.8|13720.8|13727.5|13723.5|13721.8|13717.8|140475
1608796800000|2020-12-24 08:00:00|13726.1|13722.1|13727.7|13723.7|13734.1|13730.1|13723|13719|131100
1608797100000|2020-12-24 08:05:00|13728|13724|13733.2|13729.2|13733.6|13729.6|13720.8|13716.8|82575
1608797400000|2020-12-24 08:10:00|13733.5|13729.5|13732.3|13728.3|13736.4|13732.4|13725.9|13721.9|81675
1608797700000|2020-12-24 08:15:00|13732.2|13728.2|13733.3|13729.3|13739.8|13735.8|13729.6|13725.6|186225
1608798000000|2020-12-24 08:20:00|13733|13729|13729.4|13725.4|13733.4|13729.4|13719.5|13715.5|83100
1608798300000|2020-12-24 08:25:00|13727.9|13723.9|13733.2|13729.2|13737|13733|13725.7|13721.7|60900
1608798600000|2020-12-24 08:30:00|13733|13729|13727.7|13723.7|13733.1|13729.1|13720.2|13716.2|54825
1608798900000|2020-12-24 08:35:00|13727.8|13723.8|13725.3|13721.3|13728.6|13724.6|13721.9|13717.9|28125
1608799200000|2020-12-24 08:40:00|13725.4|13721.4|13732.5|13728.5|13734.9|13730.9|13721|13717|53925
1608799500000|2020-12-24 08:45:00|13732.9|13728.9|13733.1|13729.1|13738|13734|13732.5|13728.5|60000
1608799800000|2020-12-24 08:50:00|13733|13729|13734.7|13730.7|13739.7|13735.7|13733|13729|43575
1608800100000|2020-12-24 08:55:00|13734.3|13730.3|13734.5|13730.5|13736.2|13732.2|13724.4|13720.4|66375
1608800400000|2020-12-24 09:00:00|13735.1|13731.1|13751.9|13747.9|13754.4|13750.4|13734.9|13730.9|177300
1608800700000|2020-12-24 09:05:00|13752.2|13748.2|13764|13760|13766.2|13762.2|13752.2|13748.2|222675
1608801000000|2020-12-24 09:10:00|13764.4|13760.4|13768.5|13764.5|13770.4|13766.4|13758.4|13754.4|162750
1608801300000|2020-12-24 09:15:00|13768.7|13764.7|13770.1|13766.1|13774.5|13770.5|13765.2|13761.2|110850
1608801600000|2020-12-24 09:20:00|13770.4|13766.4|13764.7|13760.7|13774.3|13770.3|13761.9|13757.9|98550
1608801900000|2020-12-24 09:25:00|13764.8|13760.8|13759.4|13755.4|13765.2|13761.2|13748.1|13744.1|120750
1608802200000|2020-12-24 09:30:00|13759.5|13755.5|13767.7|13763.7|13768.1|13764.1|13759|13755|163200
1608802500000|2020-12-24 09:35:00|13767.5|13763.5|13761.5|13757.5|13767.8|13763.8|13757.7|13753.7|121875
1608802800000|2020-12-24 09:40:00|13761.6|13757.6|13760.1|13756.1|13765.4|13761.4|13759.4|13755.4|155175
1608803100000|2020-12-24 09:45:00|13760.3|13756.3|13755.3|13751.3|13761.1|13757.1|13754.4|13750.4|278325
1608803400000|2020-12-24 09:50:00|13754.5|13750.5|13746.3|13742.3|13754.5|13750.5|13743.3|13739.3|277800
1608803700000|2020-12-24 09:55:00|13745.8|13741.8|13750.8|13746.8|13754.1|13750.1|13742.9|13738.9|247425
1608804000000|2020-12-24 10:00:00|13756.7|13750.2|13750.7|13745.2|13757.7|13752.7|13747.2|13741.7|196
1608804300000|2020-12-24 10:05:00|13751.7|13744.2|13751.2|13745.2|13756.7|13750.7|13748.2|13742.2|128
1608804600000|2020-12-24 10:10:00|13756.1|13738.1|13755.3|13737.3|13757.2|13739.2|13754.3|13736.3|9771990
1608804900000|2020-12-24 10:15:00|13755.9|13737.9|13755.9|13737.9|13757.3|13739.3|13755.3|13737.3|0
1608805200000|2020-12-24 10:20:00|13756.3|13738.3|13754.6|13736.6|13756.6|13738.6|13754.6|13736.6|0
1608805500000|2020-12-24 10:25:00|13755.3|13737.3|13757|13739|13757.7|13739.7|13754|13736|0
1608805800000|2020-12-24 10:30:00|13757.7|13739.7|13757|13739|13757.7|13739.7|13757|13739|0
1608806100000|2020-12-24 10:35:00|13757.7|13739.7|13757.7|13739.7|13757.7|13739.7|13757|13739|0
1608806400000|2020-12-24 10:40:00|13751.7|13743.2|13751.7|13743.2|13751.7|13743.2|13751.7|13743.2|0
1608807000000|2020-12-24 10:50:00|13754.7|13744.7|13747.7|13737.7|13754.7|13744.7|13747.7|13737.7|5
1608807300000|2020-12-24 10:55:00|13747.5|13737.5|13744.2|13736.2|13747.7|13739.7|13741.2|13735.2|15
1608807600000|2020-12-24 11:00:00|13745.2|13736.7|13748.2|13741.7|13748.2|13741.7|13745.2|13736.7|16
1608807900000|2020-12-24 11:05:00|13747.7|13740.7|13746.7|13739.7|13748.7|13741.7|13743.7|13737.7|19
1608808200000|2020-12-24 11:10:00|13747.7|13740.2|13747.7|13742.7|13748.7|13742.7|13746.7|13740.2|20
1608808500000|2020-12-24 11:15:00|13748.7|13742.2|13749.2|13743.7|13749.2|13743.7|13747.7|13741.7|6
1608808800000|2020-12-24 11:20:00|13750.2|13744.2|13748.7|13742.7|13750.2|13744.7|13746.7|13740.7|17
1608809100000|2020-12-24 11:25:00|13749.2|13743.2|13746.7|13741.2|13749.2|13744.2|13745.7|13740.2|15
1608809400000|2020-12-24 11:30:00|13746.2|13740.7|13746.2|13740.7|13747.2|13741.2|13742.2|13736.7|23
1608809700000|2020-12-24 11:35:00|13745.2|13740.2|13742.2|13737.2|13745.7|13740.7|13742.2|13737.2|14
1608810000000|2020-12-24 11:40:00|13743.2|13737.7|13744.7|13739.2|13744.7|13739.2|13740.7|13735.2|35
1608810300000|2020-12-24 11:45:00|13744.2|13738.7|13746.7|13741.7|13747.7|13742.7|13743.7|13738.7|16
1608810600000|2020-12-24 11:50:00|13746.2|13742.2|13748.2|13743.2|13748.2|13743.2|13746.2|13741.7|11
1608810900000|2020-12-24 11:55:00|13747.2|13742.7|13750.7|13745.7|13750.7|13745.7|13746.2|13740.7|8
1608811200000|2020-12-24 12:00:00|13750.2|13744.2|13751.2|13745.7|13751.7|13746.2|13748.2|13743.2|21
1608811500000|2020-12-24 12:05:00|13750.7|13746.2|13750.2|13744.7|13751.7|13746.2|13748.7|13743.7|18
1608811800000|2020-12-24 12:10:00|13749.7|13743.7|13750.2|13744.2|13750.2|13744.2|13746.2|13741.2|24
1608812100000|2020-12-24 12:15:00|13749.7|13744.7|13750.7|13745.2|13751.2|13745.7|13747.7|13742.2|5
1608812400000|2020-12-24 12:20:00|13750.2|13744.7|13751.2|13745.7|13751.7|13746.2|13748.7|13742.7|16
1608812700000|2020-12-24 12:25:00|13750.7|13745.2|13751.7|13746.2|13751.7|13747.2|13749.2|13743.7|21
1608813000000|2020-12-24 12:30:00|13751.2|13744.2|13745.7|13739.7|13751.2|13745.7|13744.7|13739.7|20
1608813300000|2020-12-24 12:35:00|13745.2|13738.7|13748.7|13743.2|13748.7|13743.2|13743.2|13737.7|17
1608813600000|2020-12-24 12:40:00|13748.2|13742.7|13744.7|13739.2|13748.2|13743.2|13743.2|13737.7|22
1608813900000|2020-12-24 12:45:00|13745.7|13738.7|13747.7|13741.7|13748.7|13743.2|13745.7|13738.7|14
1608814200000|2020-12-24 12:50:00|13747.2|13741.2|13745.7|13740.2|13747.7|13742.2|13745.7|13739.7|6
1608814500000|2020-12-24 12:55:00|13746.7|13739.7|13744.7|13738.7|13747.7|13742.2|13744.2|13738.7|0
1608814800000|2020-12-24 13:00:00|13745.2|13739.2|13739.2|13733.2|13745.7|13740.2|13738.7|13733.2|22
1608815100000|2020-12-24 13:05:00|13740.2|13733.7|13736.7|13731.7|13740.2|13734.7|13733.7|13728.7|68
1608815400000|2020-12-24 13:10:00|13737.2|13732.2|13744.2|13738.7|13744.2|13738.7|13736.7|13732.2|18
1608815700000|2020-12-24 13:15:00|13743.7|13738.2|13742.7|13736.2|13744.2|13739.2|13741.7|13736.2|4
1608816000000|2020-12-24 13:20:00|13742.2|13736.7|13747.2|13742.2|13747.2|13742.2|13740.7|13735.2|34
1608816300000|2020-12-24 13:25:00|13746.7|13740.7|13745.2|13739.7|13748.2|13743.2|13745.2|13739.7|6
1608816600000|2020-12-24 13:30:00|13744.7|13739.2|13744.7|13739.2|13745.2|13739.7|13744.7|13739.2|0
1608816900000|2020-12-24 13:35:00|13745.2|13739.7|13741.7|13736.2|13745.2|13739.7|13739.7|13734.2|22
1608817200000|2020-12-24 13:40:00|13741.2|13736.7|13738.7|13733.7|13741.2|13737.2|13738.7|13733.7|7
1608817500000|2020-12-24 13:45:00|13739.2|13734.2|13736.7|13731.2|13740.2|13734.2|13736.7|13731.2|13
1608817800000|2020-12-24 13:50:00|13737.2|13731.7|13740.2|13734.2|13740.2|13734.2|13736.7|13731.2|4
1608818100000|2020-12-24 13:55:00|13739.7|13733.7|13738.7|13733.2|13739.7|13734.2|13737.7|13732.7|7
1608818400000|2020-12-24 14:00:00|13738.2|13732.7|13740.2|13734.7|13740.2|13734.7|13737.7|13732.7|7
1608818700000|2020-12-24 14:05:00|13739.7|13734.2|13738.2|13732.7|13739.7|13734.2|13738.2|13732.7|13
1608819000000|2020-12-24 14:10:00|13737.7|13731.7|13738.2|13732.2|13738.2|13732.7|13737.2|13731.7|2
1608819300000|2020-12-24 14:15:00|13737.7|13732.7|13737.2|13731.7|13739.2|13733.7|13737.2|13731.7|9
1608819600000|2020-12-24 14:20:00|13737.7|13732.2|13738.2|13732.2|13738.2|13732.7|13736.2|13730.7|3
1608819900000|2020-12-24 14:25:00|13737.7|13732.7|13737.2|13731.2|13738.7|13733.2|13735.2|13730.2|2
1608820200000|2020-12-24 14:30:00|13736.7|13730.7|13726.7|13721.2|13743.7|13738.2|13722.7|13717.7|133
1608820500000|2020-12-24 14:35:00|13727.7|13721.7|13728.7|13723.2|13732.7|13726.7|13719.2|13713.7|146
1608820800000|2020-12-24 14:40:00|13729.7|13722.2|13734.7|13729.2|13736.7|13731.2|13724.7|13719.2|124
1608821100000|2020-12-24 14:45:00|13736.2|13729.7|13735.2|13729.2|13745.7|13739.2|13732.7|13727.2|119
1608821400000|2020-12-24 14:50:00|13734.7|13729.7|13740.7|13735.7|13742.7|13737.7|13733.2|13727.2|114
1608821700000|2020-12-24 14:55:00|13741.2|13736.2|13730.7|13725.7|13741.2|13736.2|13730.7|13725.7|126
1608822000000|2020-12-24 15:00:00|13731.2|13726.2|13724.2|13718.2|13731.2|13726.2|13722.7|13717.7|171
1608822300000|2020-12-24 15:05:00|13725.2|13719.2|13730.2|13724.7|13732.7|13727.7|13723.2|13718.2|115
1608822600000|2020-12-24 15:10:00|13730.7|13725.7|13725.2|13719.7|13733.7|13728.2|13725.2|13719.7|82
1608822900000|2020-12-24 15:15:00|13724.7|13718.7|13725.2|13720.2|13727.7|13722.2|13719.7|13715.2|96
1608823200000|2020-12-24 15:20:00|13724.2|13719.7|13730.7|13724.7|13730.7|13725.7|13723.2|13718.7|135
1608823500000|2020-12-24 15:25:00|13730.2|13724.2|13725.7|13720.2|13734.2|13729.2|13725.7|13720.2|87
1608823800000|2020-12-24 15:30:00|13726.7|13721.2|13731.7|13725.2|13736.2|13731.2|13724.7|13720.2|129
1608824100000|2020-12-24 15:35:00|13731.2|13724.2|13728.2|13723.2|13733.7|13728.7|13728.2|13722.7|91
1608824400000|2020-12-24 15:40:00|13729.7|13723.7|13731.2|13725.7|13732.2|13727.2|13727.7|13722.7|62
1608824700000|2020-12-24 15:45:00|13730.7|13725.2|13730.7|13725.7|13731.2|13726.7|13724.7|13719.2|108
1608825000000|2020-12-24 15:50:00|13731.2|13726.2|13732.7|13727.2|13734.2|13729.2|13727.7|13722.2|133
1608825300000|2020-12-24 15:55:00|13732.2|13727.7|13724.7|13719.2|13733.7|13727.7|13723.7|13719.2|129
1608825600000|2020-12-24 16:00:00|13724.2|13718.7|13721.7|13716.7|13727.2|13722.2|13721.7|13715.7|174
1608825900000|2020-12-24 16:05:00|13722.7|13717.2|13728.2|13723.2|13731.2|13725.7|13718.2|13712.7|122
1608826200000|2020-12-24 16:10:00|13727.7|13721.7|13727.2|13721.7|13731.7|13727.2|13724.7|13719.7|126
1608826500000|2020-12-24 16:15:00|13728.2|13722.2|13723.7|13718.2|13731.2|13725.7|13721.7|13716.2|99
1608826800000|2020-12-24 16:20:00|13724.2|13718.7|13721.2|13715.7|13730.7|13725.7|13721.2|13715.7|149
1608827100000|2020-12-24 16:25:00|13720.7|13716.2|13721.7|13716.2|13725.2|13720.2|13717.2|13710.7|116
1608827400000|2020-12-24 16:30:00|13719.7|13715.7|13736.2|13731.7|13736.2|13731.7|13719.7|13714.2|206
1608827700000|2020-12-24 16:35:00|13736.7|13731.2|13733.7|13727.7|13736.7|13732.2|13731.7|13726.2|229
1608828000000|2020-12-24 16:40:00|13733.2|13729.2|13742.2|13737.2|13743.7|13737.7|13733.2|13727.7|148
1608828300000|2020-12-24 16:45:00|13741.2|13737.7|13745.2|13739.7|13746.2|13741.2|13738.7|13733.2|151
1608828600000|2020-12-24 16:50:00|13744.7|13739.2|13741.7|13737.2|13749.2|13743.7|13741.2|13735.7|213
1608828900000|2020-12-24 16:55:00|13741.2|13736.2|13743.7|13738.7|13745.7|13740.2|13741.2|13736.2|84
1608829200000|2020-12-24 17:00:00|13744.2|13739.2|13737.7|13732.7|13744.7|13739.2|13737.7|13732.2|64
1608829500000|2020-12-24 17:05:00|13738.2|13731.2|13739.2|13733.2|13740.2|13735.2|13734.7|13730.2|116
1608829800000|2020-12-24 17:10:00|13737.2|13731.7|13737.7|13732.7|13740.2|13734.7|13735.2|13730.2|93
1608830100000|2020-12-24 17:15:00|13736.7|13731.7|13735.7|13730.2|13739.2|13734.7|13734.7|13730.2|105
1608830400000|2020-12-24 17:20:00|13736.2|13731.2|13740.2|13734.7|13741.2|13735.2|13735.2|13730.2|65
1608830700000|2020-12-24 17:25:00|13739.2|13734.2|13745.7|13740.2|13746.2|13740.7|13738.7|13732.7|115
1608831000000|2020-12-24 17:30:00|13746.2|13740.7|13745.7|13741.2|13747.7|13742.7|13744.2|13738.2|163
1608831300000|2020-12-24 17:35:00|13745.2|13740.7|13744.2|13738.7|13746.7|13741.7|13742.2|13736.7|92
1608831600000|2020-12-24 17:40:00|13743.7|13738.2|13745.7|13740.2|13746.2|13740.7|13739.2|13734.2|115
1608831900000|2020-12-24 17:45:00|13744.7|13739.7|13746.7|13741.2|13747.2|13742.2|13743.7|13738.2|95
1608832200000|2020-12-24 17:50:00|13747.7|13741.7|13746.7|13741.7|13752.2|13746.7|13746.2|13740.7|136
1608832500000|2020-12-24 17:55:00|13747.2|13741.2|13745.7|13740.2|13751.7|13747.2|13745.7|13740.2|202
1608832800000|2020-12-24 18:00:00|13746.7|13740.7|13741.7|13735.7|13747.2|13741.2|13740.7|13735.2|27
1608833100000|2020-12-24 18:05:00|13742.7|13736.2|13741.2|13735.2|13743.7|13737.7|13740.2|13735.2|8
1608833400000|2020-12-24 18:10:00|13742.2|13735.7|13742.7|13736.7|13742.7|13737.2|13741.2|13735.2|0
1608833700000|2020-12-24 18:15:00|13742.2|13737.7|13742.2|13736.7|13742.2|13737.7|13742.2|13736.7|3
1608834000000|2020-12-24 18:20:00|13742.7|13735.7|13742.7|13736.7|13742.7|13736.7|13741.7|13735.7|1
1608834300000|2020-12-24 18:25:00|13742.2|13736.2|13736.2|13730.7|13742.7|13736.2|13736.2|13730.7|24
1608834600000|2020-12-24 18:30:00|13736.7|13731.2|13734.7|13728.7|13736.7|13731.2|13734.7|13728.7|11
1608834900000|2020-12-24 18:35:00||13729.2||13729.2||13729.2||13729.2|0
1608835200000|2020-12-24 18:40:00|13735.2|13729.7|13732.7|13727.2|13735.7|13729.7|13732.7|13727.2|12
1608835500000|2020-12-24 18:45:00|13732.2|13726.7|13735.7|13729.2|13735.7|13729.2|13732.2|13726.7|4
1608839700000|2020-12-24 19:55:00|13736.7|13729.7|13741.2|13735.2|13741.2|13735.2|13736.7|13729.7|12
1608840900000|2020-12-24 20:15:00|13740.7|13734.7|13740.7|13734.7|13740.7|13734.7|13740.7|13734.7|0
1608841500000|2020-12-24 20:25:00||13734.2||13734.2||13734.2||13734.2|0
1608841800000|2020-12-24 20:30:00|13741.7|13734.7|13740.7|13734.2|13741.7|13735.7|13740.7|13734.2|0
1608842100000|2020-12-24 20:35:00|13740.2||13740.2||13740.2||13740.2||0
1608842400000|2020-12-24 20:40:00|13739.7|13733.7|13739.7|13733.2|13739.7|13733.7|13739.7|13733.2|0
1608842700000|2020-12-24 20:45:00||13732.7||13732.7||13732.7||13732.7|0
1608843300000|2020-12-24 20:55:00||13732.2||13731.2||13732.2||13731.2|0
1608843600000|2020-12-24 21:00:00|13739.2|13730.7|13739.2|13730.2|13739.2|13731.2|13739.2|13730.2|0
1608844200000|2020-12-24 21:10:00|13747.2|13729.2|13747.2|13729.2|13747.2|13729.2|13747.2|13729.2|9815074
1609110000000|2020-12-27 23:00:00|13726.4|13708.4|13726.6|13708.6|13728.5|13710.5|13719.5|13701.5|0
1609110300000|2020-12-27 23:05:00|13727.9|13709.9|13740.7|13722.7|13742|13724|13727.9|13709.9|0
1609110600000|2020-12-27 23:10:00|13741|13723|13751.1|13733.1|13752.7|13734.7|13741|13723|0
1609110900000|2020-12-27 23:15:00|13751.4|13733.4|13756.4|13738.4|13765.5|13747.5|13751.1|13733.1|0
1609111200000|2020-12-27 23:20:00|13755.7|13737.7|13782.3|13764.3|13791.1|13773.1|13753.1|13735.1|0
1609111500000|2020-12-27 23:25:00|13784|13766|13786.9|13768.9|13797.6|13779.6|13782.3|13764.3|0
1609111800000|2020-12-27 23:30:00|13786.6|13768.6|13784.6|13766.6|13788.5|13770.5|13781|13763|0
1609112100000|2020-12-27 23:35:00|13785|13767|13787.4|13769.4|13788.9|13770.9|13784.3|13766.3|0
1609112400000|2020-12-27 23:40:00|13788.1|13770.1|13783.5|13765.5|13788.1|13770.1|13781.6|13763.6|0
1609112700000|2020-12-27 23:45:00|13783.8|13765.8|13779.9|13761.9|13783.8|13765.8|13778.3|13760.3|0
1609113000000|2020-12-27 23:50:00|13779.6|13761.6|13781.3|13763.3|13781.3|13763.3|13778|13760|0
1609113300000|2020-12-27 23:55:00|13781|13763|13782.3|13764.3|13782.6|13764.6|13778.7|13760.7|0
1609113600000|2020-12-28 00:00:00|13782.6|13764.6|13783.2|13765.2|13788.5|13770.5|13782.3|13764.3|0
1609113900000|2020-12-28 00:05:00|13782.9|13764.9|13777|13759|13783.2|13765.2|13776.1|13758.1|0
1609114200000|2020-12-28 00:10:00|13777.4|13759.4|13776.1|13758.1|13778.7|13760.7|13772.8|13754.8|0
1609114500000|2020-12-28 00:15:00|13775.4|13757.4|13772.7|13754.7|13775.4|13757.4|13768.5|13750.5|0
1609114800000|2020-12-28 00:20:00|13772.4|13754.4|13776.3|13758.3|13777.3|13759.3|13772.4|13754.4|0
1609115100000|2020-12-28 00:25:00|13777.6|13759.6|13786|13768|13788|13770|13777.6|13759.6|0
1609115400000|2020-12-28 00:30:00|13787.3|13769.3|13784.5|13766.5|13793.2|13775.2|13782.6|13764.6|0
1609115700000|2020-12-28 00:35:00|13783.9|13765.9|13778|13760|13786.5|13768.5|13776.4|13758.4|0
1609116000000|2020-12-28 00:40:00|13777.7|13759.7|13782.9|13764.9|13785.2|13767.2|13777.7|13759.7|0
1609116300000|2020-12-28 00:45:00|13783.2|13765.2|13765.7|13747.7|13789.2|13771.2|13765.7|13747.7|0
1609116600000|2020-12-28 00:50:00|13766.4|13748.4|13771.7|13753.7|13773|13755|13763.1|13745.1|0
1609116900000|2020-12-28 00:55:00|13771.4|13753.4|13775|13757|13775|13757|13769.4|13751.4|0
1609117200000|2020-12-28 01:00:00|13775.7|13757.7|13778.8|13772.8|13782.8|13775.8|13759.3|13749.3|165
1609117500000|2020-12-28 01:05:00|13778.3|13771.6|13781.3|13774.3|13782.8|13776.3|13769.8|13764.3|129
1609117800000|2020-12-28 01:10:00|13780.8|13771.8|13779.8|13773.8|13783.3|13777.8|13774.3|13768.8|135
1609118100000|2020-12-28 01:15:00|13780.3|13775.8|13766.3|13760.3|13783.3|13777.3|13760.3|13754.8|137
1609118400000|2020-12-28 01:20:00|13767.3|13760.8|13777.8|13771.8|13777.8|13771.8|13763.3|13757.3|102
1609118700000|2020-12-28 01:25:00|13777.3|13771.3|13782.8|13777.3|13784.3|13778.3|13776.8|13770.3|94
1609119000000|2020-12-28 01:30:00|13783.8|13778.3|13792.3|13786.3|13794.8|13788.8|13780.3|13773.8|153
1609119300000|2020-12-28 01:35:00|13792.8|13787.3|13799.3|13789.3|13801.3|13796.3|13782.3|13777.8|262
1609119600000|2020-12-28 01:40:00|13799.6|13789.6|13801.3|13794.8|13801.8|13796.8|13795.8|13789.3|209
1609119900000|2020-12-28 01:45:00|13800.3|13795.3|13788.3|13781.8|13806.3|13800.8|13785.8|13779.8|96
1609120200000|2020-12-28 01:50:00|13789.3|13781.3|13797.8|13791.3|13801.3|13795.3|13784.3|13778.3|62
1609120500000|2020-12-28 01:55:00|13798.8|13791.8|13801.8|13795.8|13804.8|13799.8|13795.8|13789.3|155
1609120800000|2020-12-28 02:00:00|13802.3|13797.8|13799.3|13793.3|13805.8|13800.3|13797.3|13791.3|115
1609121100000|2020-12-28 02:05:00|13798.8|13793.8|13797.8|13792.3|13802.8|13796.3|13795.8|13790.8|58
1609121400000|2020-12-28 02:10:00|13798.3|13793.8|13797.3|13791.3|13801.3|13795.8|13793.3|13788.8|138
1609121700000|2020-12-28 02:15:00|13797.8|13792.3|13796.8|13791.8|13798.8|13794.3|13789.8|13785.3|83
1609122000000|2020-12-28 02:20:00|13797.3|13792.3|13802.8|13796.3|13805.3|13799.3|13796.8|13791.8|81
1609122300000|2020-12-28 02:25:00|13803.8|13796.8|13805.3|13799.8|13808.8|13803.3|13802.8|13796.8|243
1609122600000|2020-12-28 02:30:00|13804.8|13798.8|13806.8|13800.8|13807.8|13802.3|13803.3|13798.3|45
1609122900000|2020-12-28 02:35:00|13807.3|13801.3|13806.3|13800.3|13808.3|13802.8|13802.3|13797.3|141
1609123200000|2020-12-28 02:40:00|13806.8|13800.8|13806.8|13800.3|13809.3|13804.3|13802.8|13797.3|306
1609123500000|2020-12-28 02:45:00|13806.3|13801.3|13807.3|13801.8|13809.3|13803.8|13804.8|13799.3|157
1609123800000|2020-12-28 02:50:00|13808.3|13802.3|13808.3|13803.3|13810.8|13805.8|13805.3|13800.3|124
1609124100000|2020-12-28 02:55:00|13807.3|13802.8|13801.3|13795.3|13807.3|13802.8|13799.3|13793.8|57
1609124400000|2020-12-28 03:00:00|13800.8|13795.8|13808.8|13803.3|13808.8|13803.3|13800.8|13795.8|100
1609124700000|2020-12-28 03:05:00|13808.3|13803.8|13801.8|13796.8|13809.8|13804.3|13800.3|13795.3|86
1609125000000|2020-12-28 03:10:00|13801.3|13795.8|13801.8|13795.8|13804.8|13798.3|13798.8|13793.3|347
1609125300000|2020-12-28 03:15:00|13802.8|13796.3|13800.8|13795.8|13805.8|13799.8|13800.3|13795.3|114
1609125600000|2020-12-28 03:20:00|13801.3|13796.3|13802.8|13796.3|13802.8|13796.8|13797.8|13792.8|79
1609125900000|2020-12-28 03:25:00|13802.3|13796.8|13800.8|13794.8|13805.3|13799.8|13800.3|13794.8|70
1609126200000|2020-12-28 03:30:00|13801.3|13796.8|13806.3|13800.3|13806.3|13800.3|13799.3|13793.8|92
1609126500000|2020-12-28 03:35:00|13805.8|13799.8|13814.8|13809.8|13819.3|13813.8|13804.8|13798.8|493
1609126800000|2020-12-28 03:40:00|13813.8|13809.3|13817.8|13811.8|13817.8|13812.3|13811.3|13805.8|165
1609127100000|2020-12-28 03:45:00|13817.3|13809.8|13846.1|13842.1|13858.8|13854.8|13815.3|13809.8|417795
1609127400000|2020-12-28 03:50:00|13846.3|13842.3|13849.2|13845.2|13859.2|13855.2|13846|13842|233625
1609127700000|2020-12-28 03:55:00|13849.7|13845.7|13863.9|13859.9|13867|13863|13839.2|13835.2|238575
1609128000000|2020-12-28 04:00:00|13863.5|13859.5|13859.8|13855.8|13868|13864|13853.6|13849.6|164700
1609128300000|2020-12-28 04:05:00|13859.7|13855.7|13852.3|13848.3|13861.6|13857.6|13847.3|13843.3|115350
1609128600000|2020-12-28 04:10:00|13852.1|13848.1|13849.1|13845.1|13853.4|13849.4|13841.8|13837.8|166125
1609128900000|2020-12-28 04:15:00|13850.7|13846.7|13847.7|13843.7|13851.7|13847.7|13842.4|13838.4|74025
1609129200000|2020-12-28 04:20:00|13847.6|13843.6|13841.4|13837.4|13848.9|13844.9|13835.9|13831.9|115650
1609129500000|2020-12-28 04:25:00|13842.2|13838.2|13846.2|13842.2|13850.6|13846.6|13842.1|13838.1|64875
1609129800000|2020-12-28 04:30:00|13845.9|13841.9|13833.1|13829.1|13848.3|13844.3|13831.2|13827.2|105525
1609130100000|2020-12-28 04:35:00|13832.9|13828.9|13841.4|13837.4|13841.7|13837.7|13829.8|13825.8|83925
1609130400000|2020-12-28 04:40:00|13841.9|13837.9|13851.3|13847.3|13854.3|13850.3|13841.9|13837.9|88425
1609130700000|2020-12-28 04:45:00|13850.3|13846.3|13847|13843|13856.1|13852.1|13845.8|13841.8|61425
1609131000000|2020-12-28 04:50:00|13846.9|13842.9|13851.1|13847.1|13851.7|13847.7|13846.3|13842.3|39450
1609131300000|2020-12-28 04:55:00|13851|13847|13845.2|13841.2|13852.1|13848.1|13842.8|13838.8|45450
1609131600000|2020-12-28 05:00:00|13845.3|13841.3|13844.6|13840.6|13846.7|13842.7|13843|13839|47175
1609131900000|2020-12-28 05:05:00|13844.7|13840.7|13834.3|13830.3|13844.8|13840.8|13833.3|13829.3|79350
1609132200000|2020-12-28 05:10:00|13833.8|13829.8|13838.1|13834.1|13842.5|13838.5|13824.9|13820.9|122400
1609132500000|2020-12-28 05:15:00|13836.7|13832.7|13844.2|13840.2|13846.1|13842.1|13833.3|13829.3|60600
1609132800000|2020-12-28 05:20:00|13844.5|13840.5|13848|13844|13848.3|13844.3|13842.7|13838.7|45300
1609133100000|2020-12-28 05:25:00|13848.2|13844.2|13841.3|13837.3|13848.6|13844.6|13841|13837|40125
1609133400000|2020-12-28 05:30:00|13841|13837|13847.5|13843.5|13847.9|13843.9|13839.6|13835.6|42300
1609133700000|2020-12-28 05:35:00|13848|13844|13844.6|13840.6|13850|13846|13843.6|13839.6|53625
1609134000000|2020-12-28 05:40:00|13844.7|13840.7|13839.9|13835.9|13844.7|13840.7|13837.2|13833.2|63675
1609134300000|2020-12-28 05:45:00|13839.6|13835.6|13847.2|13843.2|13848.4|13844.4|13839.5|13835.5|56400
1609134600000|2020-12-28 05:50:00|13847.1|13843.1|13843|13839|13851|13847|13843|13839|50025
1609134900000|2020-12-28 05:55:00|13844.2|13840.2|13847.1|13843.1|13848.4|13844.4|13843|13839|23700
1609135200000|2020-12-28 06:00:00|13846.6|13842.6|13845|13841|13847.1|13843.1|13841.8|13837.8|26400
1609135500000|2020-12-28 06:05:00|13845.1|13841.1|13844.5|13840.5|13845.8|13841.8|13841.1|13837.1|27750
1609135800000|2020-12-28 06:10:00|13844.3|13840.3|13852.8|13848.8|13853.3|13849.3|13841.7|13837.7|45825
1609136100000|2020-12-28 06:15:00|13852.4|13848.4|13856|13852|13860|13856|13851.9|13847.9|78300
1609136400000|2020-12-28 06:20:00|13855.7|13851.7|13858.3|13854.3|13858.5|13854.5|13853.5|13849.5|28050
1609136700000|2020-12-28 06:25:00|13858.1|13854.1|13855.1|13851.1|13859.3|13855.3|13855.1|13851.1|41700
1609137000000|2020-12-28 06:30:00|13855|13851|13857.6|13853.6|13858.4|13854.4|13850.5|13846.5|35100
1609137300000|2020-12-28 06:35:00|13857.2|13853.2|13856.8|13852.8|13858.7|13854.7|13853.9|13849.9|27825
1609137600000|2020-12-28 06:40:00|13857.6|13853.6|13864.5|13860.5|13866.1|13862.1|13857.1|13853.1|56325
1609137900000|2020-12-28 06:45:00|13864.7|13860.7|13866.5|13862.5|13873.1|13869.1|13864.3|13860.3|171600
1609138200000|2020-12-28 06:50:00|13867.4|13863.4|13869.6|13865.6|13873.3|13869.3|13865.5|13861.5|81900
1609138500000|2020-12-28 06:55:00|13869.5|13865.5|13867.9|13863.9|13870.6|13866.6|13865.9|13861.9|47625
1609138800000|2020-12-28 07:00:00|13868.1|13864.1|13866.7|13862.7|13870|13866|13862.4|13858.4|51225
1609139100000|2020-12-28 07:05:00|13866.6|13862.6|13870.2|13866.2|13871.2|13867.2|13865.6|13861.6|44700
1609139400000|2020-12-28 07:10:00|13870|13866|13871.1|13867.1|13872.8|13868.8|13866.7|13862.7|52875
1609139700000|2020-12-28 07:15:00|13871.8|13867.8|13876.2|13872.2|13877.8|13873.8|13869.5|13865.5|106875
1609140000000|2020-12-28 07:20:00|13876.3|13872.3|13879.3|13875.3|13880.6|13876.6|13872|13868|66525
1609140300000|2020-12-28 07:25:00|13879.8|13875.8|13876.5|13872.5|13881|13877|13875.5|13871.5|52725
1609140600000|2020-12-28 07:30:00|13876.6|13872.6|13870.7|13866.7|13881.1|13877.1|13870.7|13866.7|91725
1609140900000|2020-12-28 07:35:00|13871.3|13867.3|13876.4|13872.4|13876.7|13872.7|13870.6|13866.6|41325
1609141200000|2020-12-28 07:40:00|13876.5|13872.5|13877.8|13873.8|13880.1|13876.1|13876.2|13872.2|29625
1609141500000|2020-12-28 07:45:00|13878|13874|13874.8|13870.8|13879.8|13875.8|13872.6|13868.6|32025
1609141800000|2020-12-28 07:50:00|13875.3|13871.3|13866.8|13862.8|13878.4|13874.4|13865.2|13861.2|67725
1609142100000|2020-12-28 07:55:00|13866.4|13862.4|13865.5|13861.5|13869.4|13865.4|13859|13855|111675
1609142400000|2020-12-28 08:00:00|13866.1|13862.1|13876.2|13872.2|13885.4|13881.4|13865.7|13861.7|136350
1609142700000|2020-12-28 08:05:00|13876.3|13872.3|13873.9|13869.9|13878.8|13874.8|13867.5|13863.5|49800
1609143000000|2020-12-28 08:10:00|13874.3|13870.3|13866.9|13862.9|13874.3|13870.3|13866.9|13862.9|56625
1609143300000|2020-12-28 08:15:00|13867.8|13863.8|13873.5|13869.5|13874.5|13870.5|13866.3|13862.3|38025
1609143600000|2020-12-28 08:20:00|13873.9|13869.9|13873.2|13869.2|13880.3|13876.3|13873.2|13869.2|48975
1609143900000|2020-12-28 08:25:00|13873.3|13869.3|13882.2|13878.2|13882.5|13878.5|13872.1|13868.1|38325
1609144200000|2020-12-28 08:30:00|13881.5|13877.5|13877.2|13873.2|13884|13880|13874.6|13870.6|40800
1609144500000|2020-12-28 08:35:00|13877.9|13873.9|13877.9|13873.9|13883.7|13879.7|13877.4|13873.4|38175
1609144800000|2020-12-28 08:40:00|13878.1|13874.1|13876.3|13872.3|13879.5|13875.5|13873.9|13869.9|30000
1609145100000|2020-12-28 08:45:00|13876.4|13872.4|13868.9|13864.9|13878.8|13874.8|13856.8|13852.8|155400
1609145400000|2020-12-28 08:50:00|13869.9|13865.9|13870|13866|13873.2|13869.2|13866|13862|48075
1609145700000|2020-12-28 08:55:00|13870.2|13866.2|13880.1|13876.1|13880.7|13876.7|13870.2|13866.2|59625
1609146000000|2020-12-28 09:00:00|13879.9|13875.9|13881.3|13877.3|13884.1|13880.1|13878|13874|67425
1609146300000|2020-12-28 09:05:00|13881.4|13877.4|13876.4|13872.4|13883.3|13879.3|13873.8|13869.8|46950
1609146600000|2020-12-28 09:10:00|13876.3|13872.3|13893.3|13889.3|13894.7|13890.7|13876.3|13872.3|167400
1609146900000|2020-12-28 09:15:00|13893.9|13889.9|13893.2|13889.2|13900.4|13896.4|13891|13887|166350
1609147200000|2020-12-28 09:20:00|13892.6|13888.6|13892.1|13888.1|13894.2|13890.2|13890.4|13886.4|59550
1609147500000|2020-12-28 09:25:00|13892|13888|13888|13884|13896.6|13892.6|13886.3|13882.3|102075
1609147800000|2020-12-28 09:30:00|13887.7|13883.7|13890.7|13886.7|13892.8|13888.8|13887.3|13883.3|90975
1609148100000|2020-12-28 09:35:00|13889.7|13885.7|13892.5|13888.5|13894.4|13890.4|13889.5|13885.5|55275
1609148400000|2020-12-28 09:40:00|13892.7|13888.7|13884.3|13880.3|13893.8|13889.8|13881.4|13877.4|177300
1609148700000|2020-12-28 09:45:00|13884.6|13880.6|13883.3|13879.3|13884.6|13880.6|13879.9|13875.9|128850
1609149000000|2020-12-28 09:50:00|13883.2|13879.2|13885.3|13881.3|13890.6|13886.6|13883|13879|258300
1609149300000|2020-12-28 09:55:00|13885.6|13881.6|13893.5|13889.5|13893.5|13889.5|13885|13881|238650
1609149600000|2020-12-28 10:00:00|13894.1|13889|13882.3|13876.8|13895.8|13891.3|13877.8|13872.8|589
1609149900000|2020-12-28 10:05:00|13883.8|13878.8|13885.8|13878.3|13889.3|13884.3|13882.8|13877.3|228
1609150200000|2020-12-28 10:10:00|13891.1|13873.1|13893.5|13875.5|13894.2|13876.2|13891.1|13873.1|6368557
1609150500000|2020-12-28 10:15:00|13894.2|13876.2|13891.2|13873.2|13894.5|13876.5|13891.2|13873.2|0
1609150800000|2020-12-28 10:20:00|13890.6|13872.6|13891.2|13873.2|13892.5|13874.5|13890.6|13872.6|0
1609151100000|2020-12-28 10:25:00|13891.5|13873.5|13889.9|13871.9|13891.9|13873.9|13888.6|13870.6|0
1609151400000|2020-12-28 10:30:00|13889.3|13871.3|13890.6|13872.6|13891.9|13873.9|13888.6|13870.6|0
1609151700000|2020-12-28 10:35:00|13890.9|13872.9|13889.3|13871.3|13891.2|13873.2|13889.3|13871.3|0
1609152000000|2020-12-28 10:40:00|13887.3|13877.3|13889.6|13879.6|13891.8|13882.3|13876.8|13868.3|302
1609152300000|2020-12-28 10:45:00|13889.3|13879.3|13883.8|13873.8|13889.3|13879.3|13883.3|13873.3|64
1609152600000|2020-12-28 10:50:00|13884.1|13874.1|13886.3|13878.8|13886.3|13879.3|13884.1|13874.1|140
1609152900000|2020-12-28 10:55:00|13889.3|13881.3|13888.3|13882.8|13894.8|13887.8|13888.3|13880.8|93
1609153200000|2020-12-28 11:00:00|13886.3|13881.8|13888.3|13882.8|13889.3|13884.3|13883.8|13877.3|69
1609153500000|2020-12-28 11:05:00|13888.8|13883.3|13891.8|13886.3|13892.8|13887.8|13888.8|13882.8|106
1609153800000|2020-12-28 11:10:00|13892.3|13886.8|13896.3|13890.3|13900.8|13894.8|13892.3|13886.3|80
1609154100000|2020-12-28 11:15:00|13896.8|13889.8|13889.3|13884.3|13896.8|13890.3|13889.3|13883.8|202
1609154400000|2020-12-28 11:20:00|13889.8|13885.8|13890.3|13884.3|13891.8|13886.3|13888.3|13882.3|53
1609154700000|2020-12-28 11:25:00|13890.8|13884.8|13892.8|13887.3|13893.8|13888.3|13890.3|13884.3|5
1609155000000|2020-12-28 11:30:00|13891.8|13886.8|13891.8|13885.8|13892.8|13887.3|13890.3|13884.8|16
1609155300000|2020-12-28 11:35:00|13891.3|13885.3|13892.3|13886.3|13892.3|13886.8|13889.3|13883.3|9
1609155600000|2020-12-28 11:40:00|13892.8|13886.8|13891.3|13885.3|13892.8|13887.3|13891.3|13885.3|7
1609155900000|2020-12-28 11:45:00|13890.8|13884.3|13891.8|13885.3|13892.8|13887.8|13890.3|13884.3|119
1609156200000|2020-12-28 11:50:00|13891.3|13885.8|13891.3|13885.3|13892.8|13887.3|13891.3|13885.3|8
1609156500000|2020-12-28 11:55:00|13890.8|13884.3|13892.3|13886.8|13894.3|13888.8|13890.8|13884.3|40
1609156800000|2020-12-28 12:00:00|13890.8|13886.3|13887.3|13881.3|13891.3|13886.3|13886.8|13881.3|95
1609157100000|2020-12-28 12:05:00|13886.8|13881.8|13886.3|13880.3|13887.3|13881.8|13883.8|13877.8|440
1609157400000|2020-12-28 12:10:00|13885.8|13880.8|13884.3|13878.3|13886.3|13880.8|13883.8|13877.8|530
1609157700000|2020-12-28 12:15:00|13884.8|13879.3|13891.8|13886.8|13891.8|13886.8|13884.3|13879.3|12
1609158000000|2020-12-28 12:20:00|13891.3|13886.3|13894.3|13888.8|13894.3|13888.8|13890.8|13884.8|6
1609158300000|2020-12-28 12:25:00|13893.8|13888.3|13895.3|13889.3|13895.3|13889.8|13893.3|13887.3|6
1609158600000|2020-12-28 12:30:00|13894.8|13889.8|13895.8|13889.8|13898.3|13892.8|13894.3|13888.3|13
1609158900000|2020-12-28 12:35:00|13895.3|13889.3|13896.8|13890.8|13896.8|13890.8|13894.3|13888.3|9
1609159200000|2020-12-28 12:40:00|13896.3|13890.3|13897.3|13891.3|13897.8|13892.3|13895.3|13890.3|16
1609159500000|2020-12-28 12:45:00|13896.8|13891.8|13895.8|13890.3|13899.3|13893.3|13895.3|13890.3|10
1609159800000|2020-12-28 12:50:00|13896.3|13891.8|13896.8|13890.8|13898.8|13893.3|13896.3|13890.3|54
1609160100000|2020-12-28 12:55:00|13896.3|13890.3|13895.8|13890.8|13896.8|13891.3|13894.3|13889.3|8
1609160400000|2020-12-28 13:00:00|13896.8|13890.3|13895.3|13889.3|13899.3|13893.3|13893.8|13888.3|192
1609160700000|2020-12-28 13:05:00|13894.8|13888.3|13893.3|13888.8|13895.8|13890.3|13892.8|13886.8|87
1609161000000|2020-12-28 13:10:00|13892.3|13887.8|13894.8|13889.3|13895.8|13889.8|13891.8|13886.8|448
1609161300000|2020-12-28 13:15:00|13894.3|13888.8|13893.8|13888.3|13895.8|13889.8|13893.8|13888.3|17
1609161600000|2020-12-28 13:20:00|13894.3|13887.8|13891.8|13886.3|13896.8|13890.8|13891.8|13886.3|104
1609161900000|2020-12-28 13:25:00|13892.3|13885.8|13886.3|13880.3|13893.8|13887.8|13883.3|13878.8|34
1609162200000|2020-12-28 13:30:00|13886.8|13880.8|13886.3|13880.3|13890.3|13884.3|13885.8|13880.3|15
1609162500000|2020-12-28 13:35:00|13887.3|13880.8|13885.8|13879.3|13889.3|13883.3|13884.8|13878.8|171
1609162800000|2020-12-28 13:40:00|13886.8|13879.8|13883.8|13878.3|13889.3|13884.3|13883.8|13878.3|45
1609163100000|2020-12-28 13:45:00|13883.3|13877.8|13884.8|13879.3|13886.8|13880.8|13883.3|13877.8|17
1609163400000|2020-12-28 13:50:00|13885.3|13878.8|13885.3|13879.3|13887.3|13881.3|13883.3|13877.8|11
1609163700000|2020-12-28 13:55:00|13883.8|13879.8|13881.8|13876.8|13886.3|13880.3|13881.8|13876.8|24
1609164000000|2020-12-28 14:00:00|13881.3|13875.3|13880.3|13874.8|13881.8|13876.3|13879.3|13873.8|17
1609164300000|2020-12-28 14:05:00|13881.3|13875.3|13881.8|13876.3|13881.8|13876.8|13879.3|13873.8|18
1609164600000|2020-12-28 14:10:00|13883.3|13877.3|13882.3|13876.3|13884.3|13878.8|13880.8|13875.3|49
1609164900000|2020-12-28 14:15:00|13881.3|13876.8|13878.8|13872.8|13881.3|13876.8|13876.8|13871.3|24
1609165200000|2020-12-28 14:20:00|13878.3|13873.3|13878.3|13872.3|13880.3|13874.8|13877.8|13872.3|15
1609165500000|2020-12-28 14:25:00|13878.8|13872.8|13882.3|13876.8|13882.3|13876.8|13878.3|13872.3|8
1609165800000|2020-12-28 14:30:00|13882.8|13877.3|13857.3|13851.3|13887.8|13882.8|13853.3|13847.8|374
1609166100000|2020-12-28 14:35:00|13857.8|13851.8|13870.3|13863.8|13870.8|13865.8|13853.3|13847.8|201
1609166400000|2020-12-28 14:40:00|13870.8|13864.3|13873.3|13867.8|13873.8|13868.8|13868.8|13862.8|145
1609166700000|2020-12-28 14:45:00|13872.8|13867.3|13885.8|13880.3|13890.3|13884.8|13868.3|13862.8|169
1609167000000|2020-12-28 14:50:00|13884.8|13879.8|13879.8|13873.8|13888.3|13882.8|13873.3|13867.8|231
1609167300000|2020-12-28 14:55:00|13879.3|13874.3|13884.3|13878.3|13887.8|13882.8|13877.8|13872.8|175
1609167600000|2020-12-28 15:00:00|13884.8|13878.8|13876.8|13870.8|13886.8|13881.3|13874.8|13869.3|137
1609167900000|2020-12-28 15:05:00|13875.8|13871.3|13868.8|13863.3|13876.8|13871.3|13864.3|13858.8|259
1609168200000|2020-12-28 15:10:00|13869.3|13863.8|13871.8|13866.3|13875.8|13870.8|13868.3|13862.3|162
1609168500000|2020-12-28 15:15:00|13869.8|13863.8|13868.8|13863.3|13872.8|13867.3|13867.8|13862.3|187
1609168800000|2020-12-28 15:20:00|13868.3|13862.8|13881.8|13876.3|13881.8|13876.3|13867.3|13861.8|99
1609169100000|2020-12-28 15:25:00|13882.3|13876.8|13883.8|13878.8|13884.8|13879.3|13877.3|13870.8|112
1609169400000|2020-12-28 15:30:00|13884.3|13877.8|13883.8|13877.8|13886.8|13880.8|13879.8|13874.8|192
1609169700000|2020-12-28 15:35:00|13884.8|13878.3|13884.3|13878.8|13889.3|13883.8|13882.8|13877.8|105
1609170000000|2020-12-28 15:40:00|13883.8|13878.3|13881.3|13875.3|13885.3|13879.3|13878.3|13872.8|95
1609170300000|2020-12-28 15:45:00|13881.8|13875.8|13890.8|13885.8|13890.8|13885.8|13881.8|13875.8|108
1609170600000|2020-12-28 15:50:00|13890.3|13884.3|13890.3|13885.8|13892.3|13886.8|13885.3|13880.3|385
1609170900000|2020-12-28 15:55:00|13889.8|13884.3|13896.3|13891.3|13896.8|13892.3|13888.8|13883.3|212
1609171200000|2020-12-28 16:00:00|13896.8|13891.8|13898.3|13892.3|13901.8|13896.3|13894.8|13889.3|338
1609171500000|2020-12-28 16:05:00|13897.8|13891.3|13903.8|13897.3|13905.3|13900.8|13896.3|13890.3|154
1609171800000|2020-12-28 16:10:00|13903.3|13898.3|13906.8|13900.8|13909.3|13904.3|13901.8|13895.3|232
1609172100000|2020-12-28 16:15:00|13905.8|13901.3|13904.3|13898.3|13906.8|13901.3|13900.3|13894.8|100
1609172400000|2020-12-28 16:20:00|13903.8|13897.3|13900.3|13894.8|13904.8|13899.3|13898.3|13892.8|536
1609172700000|2020-12-28 16:25:00|13901.3|13894.3|13903.3|13897.8|13904.3|13898.3|13899.8|13894.3|152
1609173000000|2020-12-28 16:30:00|13903.8|13898.3|13907.3|13901.3|13907.8|13902.3|13903.3|13897.8|74
1609173300000|2020-12-28 16:35:00|13906.8|13900.3|13909.8|13904.8|13909.8|13904.8|13905.3|13900.3|332
1609173600000|2020-12-28 16:40:00|13910.3|13905.3|13916.3|13911.3|13916.8|13911.8|13909.8|13904.3|127
1609173900000|2020-12-28 16:45:00|13916.8|13911.8|13915.8|13911.3|13916.8|13912.3|13914.8|13910.3|89
1609174200000|2020-12-28 16:50:00|13916.3|13910.8|13911.8|13907.3|13917.8|13912.8|13911.3|13905.8|79
1609174500000|2020-12-28 16:55:00|13912.8|13906.8|13913.8|13908.3|13915.8|13911.3|13911.8|13906.3|86
1609174800000|2020-12-28 17:00:00|13913.3|13907.3|13909.8|13904.3|13913.8|13908.8|13908.8|13902.8|170
1609175100000|2020-12-28 17:05:00|13910.3|13904.8|13903.8|13898.3|13910.8|13905.3|13903.8|13897.8|141
1609175400000|2020-12-28 17:10:00|13903.3|13897.8|13905.8|13901.3|13906.8|13901.3|13901.8|13896.8|83
1609175700000|2020-12-28 17:15:00|13905.3|13900.3|13907.3|13902.3|13907.3|13902.3|13904.8|13899.8|62
1609176000000|2020-12-28 17:20:00|13906.8|13901.8|13903.8|13898.3|13906.8|13901.8|13903.3|13897.8|84
1609176300000|2020-12-28 17:25:00|13902.8|13897.8|13905.3|13899.3|13909.3|13902.8|13902.8|13896.8|56
1609176600000|2020-12-28 17:30:00|13906.3|13899.8|13905.8|13901.3|13907.3|13902.3|13904.3|13898.8|81
1609176900000|2020-12-28 17:35:00|13905.3|13900.3|13905.3|13899.8|13906.3|13901.3|13903.3|13897.8|70
1609177200000|2020-12-28 17:40:00|13905.8|13900.3|13905.3|13900.8|13906.8|13901.8|13903.8|13898.3|42
1609177500000|2020-12-28 17:45:00|13906.3|13901.3|13904.8|13899.3|13906.3|13901.3|13902.3|13897.8|80
1609177800000|2020-12-28 17:50:00|13904.3|13899.8|13903.8|13899.3|13905.3|13900.3|13903.3|13898.3|48
1609178100000|2020-12-28 17:55:00|13903.3|13898.3|13900.8|13895.3|13905.3|13900.3|13900.8|13894.8|102
1609178400000|2020-12-28 18:00:00|13900.3|13894.8|13901.3|13895.8|13901.3|13896.3|13898.8|13893.3|58
1609178700000|2020-12-28 18:05:00|13900.8|13896.3|13903.8|13898.3|13903.8|13898.8|13897.8|13892.8|91
1609179000000|2020-12-28 18:10:00|13903.3|13897.3|13900.8|13895.3|13904.3|13899.3|13899.8|13894.8|68
1609179300000|2020-12-28 18:15:00|13902.3|13895.8|13899.3|13893.8|13903.3|13897.3|13898.8|13893.3|62
1609179600000|2020-12-28 18:20:00|13898.8|13892.8|13901.8|13896.3|13901.8|13896.8|13896.8|13891.3|83
1609179900000|2020-12-28 18:25:00|13901.3|13896.8|13903.8|13898.3|13903.8|13898.8|13901.3|13895.3|94
1609180200000|2020-12-28 18:30:00|13903.3|13898.8|13903.8|13898.3|13904.3|13899.8|13903.3|13897.8|50
1609180500000|2020-12-28 18:35:00|13903.3|13898.8|13906.3|13900.3|13906.8|13901.8|13902.8|13898.8|73
1609180800000|2020-12-28 18:40:00|13905.8|13901.3|13903.3|13898.3|13906.3|13901.3|13902.8|13897.8|115
1609181100000|2020-12-28 18:45:00|13902.8|13897.3|13900.8|13895.3|13902.8|13897.8|13899.8|13894.3|59
1609181400000|2020-12-28 18:50:00|13901.8|13895.8|13905.3|13899.8|13906.3|13901.8|13901.8|13895.8|73
1609181700000|2020-12-28 18:55:00|13904.8|13900.3|13904.3|13898.3|13905.3|13900.3|13902.3|13896.8|85
1609182000000|2020-12-28 19:00:00|13903.8|13898.8|13903.8|13898.8|13904.8|13899.8|13900.3|13894.8|69
1609182300000|2020-12-28 19:05:00|13903.3|13898.3|13904.3|13898.3|13905.3|13900.3|13900.8|13895.8|62
1609182600000|2020-12-28 19:10:00|13903.8|13898.8|13903.3|13898.8|13906.3|13900.8|13900.3|13895.3|78
1609182900000|2020-12-28 19:15:00|13903.8|13898.3|13904.8|13899.3|13905.8|13900.3|13902.8|13896.8|56
1609183200000|2020-12-28 19:20:00|13904.3|13897.8|13905.3|13899.8|13906.3|13900.8|13902.8|13897.3|77
1609183500000|2020-12-28 19:25:00|13906.3|13900.3|13902.3|13897.3|13906.3|13900.8|13899.3|13894.3|82
1609183800000|2020-12-28 19:30:00|13901.8|13897.8|13901.8|13896.8|13903.8|13898.8|13900.3|13895.3|540
1609184100000|2020-12-28 19:35:00|13901.3|13897.3|13904.3|13898.8|13904.3|13899.3|13899.3|13894.8|66
1609184400000|2020-12-28 19:40:00|13903.3|13899.3|13902.3|13896.3|13905.3|13900.3|13901.8|13896.3|88
1609184700000|2020-12-28 19:45:00|13901.8|13896.8|13902.3|13896.8|13903.3|13898.3|13899.8|13893.8|68
1609185000000|2020-12-28 19:50:00|13901.3|13895.8|13899.3|13893.3|13901.3|13896.8|13896.8|13891.3|67
1609185300000|2020-12-28 19:55:00|13898.8|13892.8|13898.3|13892.3|13899.3|13893.8|13894.8|13889.8|77
1609185600000|2020-12-28 20:00:00|13897.3|13891.3|13897.3|13891.8|13898.3|13892.8|13895.3|13889.8|47
1609185900000|2020-12-28 20:05:00|13896.8|13891.3|13894.3|13888.8|13897.3|13891.8|13893.3|13888.3|49
1609186200000|2020-12-28 20:10:00|13893.8|13889.3|13894.8|13888.8|13896.3|13890.8|13893.3|13887.8|62
1609186500000|2020-12-28 20:15:00|13895.8|13889.3|13893.3|13888.3|13897.3|13891.3|13893.3|13888.3|29
1609186800000|2020-12-28 20:20:00|13892.8|13887.3|13891.8|13887.3|13894.3|13888.8|13891.3|13886.3|101
1609187100000|2020-12-28 20:25:00|13890.8|13886.3|13886.3|13881.3|13891.8|13886.3|13885.3|13879.8|87
1609187400000|2020-12-28 20:30:00|13885.8|13880.8|13882.8|13877.8|13887.3|13881.8|13882.8|13877.8|61
1609187700000|2020-12-28 20:35:00|13884.3|13878.3|13883.8|13878.8|13886.8|13881.3|13882.8|13878.3|70
1609188000000|2020-12-28 20:40:00|13883.3|13877.8|13886.8|13881.8|13886.8|13882.3|13882.3|13875.8|77
1609188300000|2020-12-28 20:45:00|13887.8|13881.3|13884.3|13879.8|13889.3|13883.8|13884.3|13878.8|64
1609188600000|2020-12-28 20:50:00|13884.8|13878.8|13887.3|13881.3|13887.8|13883.3|13883.3|13878.3|119
1609188900000|2020-12-28 20:55:00|13886.3|13881.8|13895.3|13889.3|13895.8|13890.8|13886.3|13881.3|78
1609189200000|2020-12-28 21:00:00|13894.8|13889.8|13896.3|13889.8|13896.3|13890.3|13891.3|13885.8|20
1609189500000|2020-12-28 21:05:00|13895.8|13890.3|13893.8|13888.8|13896.3|13890.3|13893.8|13887.8|12
1609189800000|2020-12-28 21:10:00|13896.3|13889.3|13900.6|13882.6|13900.6|13890.3|13892.8|13882|6408057
1609190100000|2020-12-28 21:15:00|13900.8|13882.8|13898.3|13880.3|13902.3|13884.3|13898.2|13880.2|0
1609190400000|2020-12-28 21:20:00|13898.5|13880.5|13900|13882|13900.2|13882.2|13898.1|13880.1|0
1609190700000|2020-12-28 21:25:00|13900.9|13882.9|13900|13882|13900.9|13882.9|13899.8|13881.8|0
1609191000000|2020-12-28 21:30:00|13899.4|13881.4|13901.4|13883.4|13901.4|13883.4|13898.8|13880.8|0
1609191300000|2020-12-28 21:35:00|13902|13884|13900.7|13882.7|13902|13884|13900.7|13882.7|0
1609191600000|2020-12-28 21:40:00|13900.1|13882.1|13901.4|13883.4|13901.4|13883.4|13900.1|13882.1|0
1609191900000|2020-12-28 21:45:00|13900.7|13882.7|13900.1|13882.1|13901.4|13883.4|13899.4|13881.4|0
1609192200000|2020-12-28 21:50:00|13899.4|13881.4|13898.8|13880.8|13900.1|13882.1|13898.8|13880.8|0
1609192500000|2020-12-28 21:55:00|13899.4|13881.4|13898.7|13880.7|13899.4|13881.4|13897.5|13879.5|0
1609192800000|2020-12-28 22:00:00|13898.9|13880.9|13899.3|13881.3|13899.4|13881.4|13898.9|13880.9|0
1609193100000|2020-12-28 22:05:00|13899.5|13881.5|13899.3|13881.3|13899.6|13881.6|13899.1|13881.1|0
1609193400000|2020-12-28 22:10:00|13899.5|13881.5|13899.5|13881.5|13899.7|13881.7|13899.2|13881.2|0
1609193700000|2020-12-28 22:15:00|13899.8|13881.8|13899.9|13881.9|13899.9|13881.9|13899.3|13881.3|0
1609194000000|2020-12-28 22:20:00|13899.7|13881.7|13900.3|13882.3|13900.3|13882.3|13899.7|13881.7|0
1609194300000|2020-12-28 22:25:00|13900.5|13882.5|13900.5|13882.5|13900.5|13882.5|13900.1|13882.1|0
1609194600000|2020-12-28 22:30:00|13901.2|13883.2|13901.2|13883.2|13901.2|13883.2|13901.2|13883.2|0
1609194900000|2020-12-28 22:35:00|13901.4|13883.4|13900.9|13882.9|13901.4|13883.4|13900.9|13882.9|0
1609195200000|2020-12-28 22:40:00|13900.7|13882.7|13900.4|13882.4|13900.7|13882.7|13900|13882|0
1609195500000|2020-12-28 22:45:00|13900.1|13882.1|13900.4|13882.4|13900.4|13882.4|13900|13882|0
1609195800000|2020-12-28 22:50:00|13900|13882|13900.2|13882.2|13900.7|13882.7|13899.5|13881.5|0
1609196100000|2020-12-28 22:55:00|13900.6|13882.6|13901.5|13883.5|13901.5|13883.5|13899.3|13881.3|0
1609196400000|2020-12-28 23:00:00|13904.2|13886.2|13903.8|13885.8|13904.5|13886.5|13900.2|13882.2|0
1609196700000|2020-12-28 23:05:00|13903.2|13885.2|13905.4|13887.4|13905.4|13887.4|13901.9|13883.9|0
1609197000000|2020-12-28 23:10:00|13904.8|13886.8|13906.2|13888.2|13906.8|13888.8|13904.1|13886.1|0
1609197300000|2020-12-28 23:15:00|13906.8|13888.8|13906.2|13888.2|13906.8|13888.8|13906.2|13888.2|0
1609197600000|2020-12-28 23:20:00|13906.8|13888.8|13907.5|13889.5|13907.5|13889.5|13906.8|13888.8|0
1609197900000|2020-12-28 23:25:00|13906.8|13888.8|13907.9|13889.9|13908.5|13890.5|13906.8|13888.8|0
1609198200000|2020-12-28 23:30:00|13908.5|13890.5|13908.5|13890.5|13909.2|13891.2|13906.6|13888.6|0
1609198500000|2020-12-28 23:35:00|13907.9|13889.9|13909.2|13891.2|13909.2|13891.2|13907.9|13889.9|0
1609198800000|2020-12-28 23:40:00|13909.8|13891.8|13910.5|13892.5|13910.5|13892.5|13908.6|13890.6|0
1609199100000|2020-12-28 23:45:00|13909.9|13891.9|13910.5|13892.5|13910.5|13892.5|13909.9|13891.9|0
1609199400000|2020-12-28 23:50:00|13911.2|13893.2|13911.9|13893.9|13911.9|13893.9|13911.2|13893.2|0
1609199700000|2020-12-28 23:55:00|13912.2|13894.2|13918|13900|13918|13900|13911.9|13893.9|0
1609200000000|2020-12-29 00:00:00|13918.7|13900.7|13921.9|13903.9|13924.5|13906.5|13918.7|13900.7|0
1609200300000|2020-12-29 00:05:00|13922.5|13904.5|13930|13912|13933.2|13915.2|13921.9|13903.9|0
1609200600000|2020-12-29 00:10:00|13930.6|13912.6|13929.9|13911.9|13932.6|13914.6|13929.2|13911.2|0
1609200900000|2020-12-29 00:15:00|13929.5|13911.5|13929.6|13911.6|13930.5|13912.5|13927.9|13909.9|0
1609201200000|2020-12-29 00:20:00|13929.9|13911.9|13934.3|13916.3|13936.9|13918.9|13929.6|13911.6|0
1609201500000|2020-12-29 00:25:00|13934.6|13916.6|13933|13915|13934.6|13916.6|13932.1|13914.1|0
1609201800000|2020-12-29 00:30:00|13933.3|13915.3|13933.1|13915.1|13934|13916|13932.4|13914.4|0
1609202100000|2020-12-29 00:35:00|13933.7|13915.7|13935|13917|13936.3|13918.3|13933.7|13915.7|0
1609202400000|2020-12-29 00:40:00|13935.7|13917.7|13923.3|13905.3|13935.7|13917.7|13923.3|13905.3|0
1609202700000|2020-12-29 00:45:00|13924|13906|13922|13904|13924|13906|13921.3|13903.3|0
1609203000000|2020-12-29 00:50:00|13921.7|13903.7|13921.3|13903.3|13921.7|13903.7|13918.7|13900.7|0
1609203300000|2020-12-29 00:55:00|13922|13904|13928|13910|13928.7|13910.7|13920|13902|0
1609203600000|2020-12-29 01:00:00|13927.7|13909.7|13926|13919|13937.5|13927.5|13910.8|13900.8|199
1609203900000|2020-12-29 01:05:00|13925.5|13916|13930.5|13920.5|13930.5|13921|13924.5|13916|127
1609204200000|2020-12-29 01:10:00|13930.8|13920.8|13930.5|13924|13933.5|13927|13926.5|13920.5|322
1609204500000|2020-12-29 01:15:00|13930|13921.5|13932|13925|13938|13932|13927.5|13919.5|241
1609204800000|2020-12-29 01:20:00|13931.5|13925.5|13928.5|13922.5|13936.5|13930.5|13927|13921.5|100
1609205100000|2020-12-29 01:25:00|13929.5|13923|13940.5|13933.5|13940.5|13934|13929.5|13922.5|179
1609205400000|2020-12-29 01:30:00|13938.5|13933|13941.5|13935.5|13947|13941|13936.5|13929|185
1609205700000|2020-12-29 01:35:00|13942|13934.5|13944.5|13938|13946|13940|13939|13933|160
1609206000000|2020-12-29 01:40:00|13943.5|13937.5|13950.5|13944.5|13955|13949|13941.5|13935|430
1609206300000|2020-12-29 01:45:00|13949.5|13945|13943|13937|13959.5|13954|13943|13937|224
1609206600000|2020-12-29 01:50:00|13942.5|13937.5|13944|13938.5|13950|13944|13939.5|13934|242
1609206900000|2020-12-29 01:55:00|13943.5|13937.5|13932|13926.5|13945.5|13939|13931.5|13926.5|200
1609207200000|2020-12-29 02:00:00|13931.5|13924.5|13926|13919.5|13935|13929|13925|13919.5|104
1609207500000|2020-12-29 02:05:00|13925.5|13920.5|13939.5|13934.5|13941.5|13935.5|13925|13919.5|178
1609207800000|2020-12-29 02:10:00|13938|13933|13933|13927.5|13938|13933|13931|13924.5|183
1609208100000|2020-12-29 02:15:00|13932.5|13928|13937|13931|13938.5|13934|13932.5|13928|260
1609208400000|2020-12-29 02:20:00|13936.5|13930|13934|13928|13938.5|13933|13934|13928|130
1609208700000|2020-12-29 02:25:00|13934.5|13929|13935.5|13930|13936.5|13931|13931.5|13925.5|123
1609209000000|2020-12-29 02:30:00|13936.5|13930.5|13937|13931.5|13940|13934.5|13935|13929.5|113
1609209300000|2020-12-29 02:35:00|13936.5|13932.5|13937|13930.5|13938.5|13933|13932.5|13926.5|183
1609209600000|2020-12-29 02:40:00|13936.5|13931|13937|13931.5|13941|13936|13936|13929.5|192
1609209900000|2020-12-29 02:45:00|13937.5|13933|13935|13929.5|13939.5|13934.5|13933.5|13928.5|122
1609210200000|2020-12-29 02:50:00|13935.5|13930.5|13939.5|13933.5|13940|13934.5|13934.5|13929.5|119
1609210500000|2020-12-29 02:55:00|13939|13932.5|13935.5|13930.5|13939|13933|13933|13928|189
1609210800000|2020-12-29 03:00:00|13936.5|13931|13935.5|13930.5|13940|13935|13934|13929.5|90
1609211100000|2020-12-29 03:05:00|13935|13930|13932.5|13926.5|13939|13933.5|13932.5|13926.5|160
1609211400000|2020-12-29 03:10:00|13933|13927.5|13934|13928.5|13935.5|13930.5|13930.5|13926|98
1609211700000|2020-12-29 03:15:00|13933|13927.5|13928.5|13923|13934.5|13928.5|13928.5|13923|178
1609212000000|2020-12-29 03:20:00|13930.5|13923.5|13929|13922.5|13932.5|13927|13927|13922|241
1609212300000|2020-12-29 03:25:00|13928.5|13923|13934.5|13928|13934.5|13929|13928|13922.5|135
1609212600000|2020-12-29 03:30:00|13935|13928.5|13936.5|13930.5|13937|13931.5|13927.5|13922|251
1609212900000|2020-12-29 03:35:00|13936|13931|13931|13926|13938|13932.5|13929|13923.5|424
1609213200000|2020-12-29 03:40:00|13930|13925|13930|13924|13932.5|13927|13925.5|13920|256
1609213500000|2020-12-29 03:45:00|13923.5|13917.5|13948.3|13944.3|13948.9|13944.9|13923.5|13917.5|337505
1609213800000|2020-12-29 03:50:00|13948.5|13944.5|13953.8|13949.8|13956.7|13952.7|13944.6|13940.6|204750
1609214100000|2020-12-29 03:55:00|13953.5|13949.5|13953.2|13949.2|13955.5|13951.5|13947.1|13943.1|165750
1609214400000|2020-12-29 04:00:00|13953.1|13949.1|13950.3|13946.3|13954.4|13950.4|13943.7|13939.7|100725
1609214700000|2020-12-29 04:05:00|13950.2|13946.2|13949.4|13945.4|13951.5|13947.5|13943.7|13939.7|56100
1609215000000|2020-12-29 04:10:00|13950.9|13946.9|13954.5|13950.5|13955.2|13951.2|13947.5|13943.5|55275
1609215300000|2020-12-29 04:15:00|13954.4|13950.4|13956.8|13952.8|13960.5|13956.5|13954.4|13950.4|155625
1609215600000|2020-12-29 04:20:00|13957.2|13953.2|13960.1|13956.1|13962.4|13958.4|13952.1|13948.1|93600
1609215900000|2020-12-29 04:25:00|13959.2|13955.2|13957.6|13953.6|13959.9|13955.9|13951.6|13947.6|87300
1609216200000|2020-12-29 04:30:00|13957.5|13953.5|13962.1|13958.1|13962.4|13958.4|13957.5|13953.5|69300
1609216500000|2020-12-29 04:35:00|13961.9|13957.9|13960.1|13956.1|13963.2|13959.2|13959.9|13955.9|82500
1609216800000|2020-12-29 04:40:00|13960.2|13956.2|13955.6|13951.6|13961.4|13957.4|13954.8|13950.8|55350
1609217100000|2020-12-29 04:45:00|13955.5|13951.5|13955.6|13951.6|13957.5|13953.5|13950.9|13946.9|94575
1609217400000|2020-12-29 04:50:00|13955.9|13951.9|13954.6|13950.6|13957.4|13953.4|13950.3|13946.3|56775
1609217700000|2020-12-29 04:55:00|13954.5|13950.5|13950.6|13946.6|13956.6|13952.6|13948.2|13944.2|74775
1609218000000|2020-12-29 05:00:00|13950.3|13946.3|13944.4|13940.4|13950.8|13946.8|13944|13940|93900
1609218300000|2020-12-29 05:05:00|13944.1|13940.1|13943.2|13939.2|13945.1|13941.1|13935.3|13931.3|132750
1609218600000|2020-12-29 05:10:00|13943.3|13939.3|13927.7|13923.7|13944.5|13940.5|13923|13919|181650
1609218900000|2020-12-29 05:15:00|13927.2|13923.2|13905.2|13901.2|13927.2|13923.2|13892.1|13888.1|491850
1609219200000|2020-12-29 05:20:00|13905.8|13901.8|13914|13910|13915.4|13911.4|13868.7|13864.7|452250
1609219500000|2020-12-29 05:25:00|13914.6|13910.6|13896.4|13892.4|13914.6|13910.6|13885.9|13881.9|177600
1609219800000|2020-12-29 05:30:00|13896.3|13892.3|13903.5|13899.5|13907.8|13903.8|13881.1|13877.1|188550
1609220100000|2020-12-29 05:35:00|13903.7|13899.7|13908.5|13904.5|13914|13910|13902.3|13898.3|91650
1609220400000|2020-12-29 05:40:00|13908.3|13904.3|13920|13916|13921.9|13917.9|13901.9|13897.9|136875
1609220700000|2020-12-29 05:45:00|13920.5|13916.5|13910.3|13906.3|13929.6|13925.6|13909.5|13905.5|125400
1609221000000|2020-12-29 05:50:00|13910.4|13906.4|13905.4|13901.4|13911.8|13907.8|13900.6|13896.6|99300
1609221300000|2020-12-29 05:55:00|13905.2|13901.2|13892.5|13888.5|13905.2|13901.2|13889.9|13885.9|112050
1609221600000|2020-12-29 06:00:00|13892.9|13888.9|13904|13900|13911|13907|13887|13883|115950
1609221900000|2020-12-29 06:05:00|13904.3|13900.3|13901.9|13897.9|13906.2|13902.2|13898|13894|66375
1609222200000|2020-12-29 06:10:00|13902.6|13898.6|13905.1|13901.1|13905.1|13901.1|13896.8|13892.8|43650
1609222500000|2020-12-29 06:15:00|13905|13901|13910.6|13906.6|13914.4|13910.4|13902.8|13898.8|82500
1609222800000|2020-12-29 06:20:00|13910.9|13906.9|13915.9|13911.9|13922.7|13918.7|13910.9|13906.9|138075
1609223100000|2020-12-29 06:25:00|13915.7|13911.7|13911.5|13907.5|13920.2|13916.2|13910.8|13906.8|77175
1609223400000|2020-12-29 06:30:00|13911.7|13907.7|13914.2|13910.2|13919.8|13915.8|13910.7|13906.7|35625
1609223700000|2020-12-29 06:35:00|13913.9|13909.9|13913.1|13909.1|13916.2|13912.2|13911.7|13907.7|23025
1609224000000|2020-12-29 06:40:00|13913.3|13909.3|13905.7|13901.7|13913.9|13909.9|13902.3|13898.3|56100
1609224300000|2020-12-29 06:45:00|13905.6|13901.6|13912.7|13908.7|13912.7|13908.7|13899.5|13895.5|71700
1609224600000|2020-12-29 06:50:00|13912.2|13908.2|13914.8|13910.8|13916|13912|13909.9|13905.9|42150
1609224900000|2020-12-29 06:55:00|13914.1|13910.1|13908.9|13904.9|13918|13914|13908.4|13904.4|54675
1609225200000|2020-12-29 07:00:00|13909|13905|13904.9|13900.9|13912.1|13908.1|13901.7|13897.7|60375
1609225500000|2020-12-29 07:05:00|13903.6|13899.6|13900.7|13896.7|13905.2|13901.2|13894.3|13890.3|103950
1609225800000|2020-12-29 07:10:00|13900.9|13896.9|13906.7|13902.7|13907.3|13903.3|13900.9|13896.9|37125
1609226100000|2020-12-29 07:15:00|13906.1|13902.1|13898.8|13894.8|13912|13908|13896.7|13892.7|75375
1609226400000|2020-12-29 07:20:00|13898.6|13894.6|13900.5|13896.5|13904.3|13900.3|13898.1|13894.1|30375
1609226700000|2020-12-29 07:25:00|13900.8|13896.8|13902.5|13898.5|13909|13905|13899.6|13895.6|32175
1609227000000|2020-12-29 07:30:00|13902.6|13898.6|13932.4|13928.4|13933.9|13929.9|13902.5|13898.5|143025
1609227300000|2020-12-29 07:35:00|13932|13928|13948.5|13944.5|13952.4|13948.4|13925.1|13921.1|256800
1609227600000|2020-12-29 07:40:00|13947.8|13943.8|13942.9|13938.9|13949.7|13945.7|13939.7|13935.7|92250
1609227900000|2020-12-29 07:45:00|13943.8|13939.8|13941|13937|13949|13945|13938.5|13934.5|89400
1609228200000|2020-12-29 07:50:00|13941.1|13937.1|13946.8|13942.8|13948|13944|13939.4|13935.4|66750
1609228500000|2020-12-29 07:55:00|13947|13943|13945.2|13941.2|13949.5|13945.5|13940.6|13936.6|74700
1609228800000|2020-12-29 08:00:00|13943.5|13939.5|13943.7|13939.7|13945.6|13941.6|13934.5|13930.5|55575
1609229100000|2020-12-29 08:05:00|13943.8|13939.8|13939|13935|13945.3|13941.3|13936.6|13932.6|62775
1609229400000|2020-12-29 08:10:00|13939.1|13935.1|13926.4|13922.4|13939.1|13935.1|13923|13919|119775
1609229700000|2020-12-29 08:15:00|13926.5|13922.5|13930.2|13926.2|13934.5|13930.5|13926.5|13922.5|57600
1609230000000|2020-12-29 08:20:00|13930.4|13926.4|13922.3|13918.3|13930.4|13926.4|13912.1|13908.1|109425
1609230300000|2020-12-29 08:25:00|13918.5|13914.5|13925.1|13921.1|13926.2|13922.2|13913.1|13909.1|68100
1609230600000|2020-12-29 08:30:00|13925|13921|13930.2|13926.2|13936.3|13932.3|13925|13921|134850
1609230900000|2020-12-29 08:35:00|13930.3|13926.3|13920.9|13916.9|13933.8|13929.8|13919.8|13915.8|72750
1609231200000|2020-12-29 08:40:00|13921.9|13917.9|13928.9|13924.9|13930.6|13926.6|13920.8|13916.8|41775
1609231500000|2020-12-29 08:45:00|13929.8|13925.8|13924.7|13920.7|13935.8|13931.8|13924.7|13920.7|63825
1609231800000|2020-12-29 08:50:00|13924.5|13920.5|13916.8|13912.8|13925.5|13921.5|13907.6|13903.6|162075
1609232100000|2020-12-29 08:55:00|13917|13913|13922.9|13918.9|13923.5|13919.5|13912|13908|74850
1609232400000|2020-12-29 09:00:00|13923.1|13919.1|13929.6|13925.6|13931|13927|13915.9|13911.9|77175
1609232700000|2020-12-29 09:05:00|13929.3|13925.3|13921.8|13917.8|13933|13929|13921.5|13917.5|73125
1609233000000|2020-12-29 09:10:00|13921.5|13917.5|13946.1|13942.1|13952|13948|13921.2|13917.2|253650
1609233300000|2020-12-29 09:15:00|13946.4|13942.4|13943.5|13939.5|13949.3|13945.3|13940|13936|60225
1609233600000|2020-12-29 09:20:00|13943.1|13939.1|13936.7|13932.7|13944|13940|13934.2|13930.2|60825
1609233900000|2020-12-29 09:25:00|13937.5|13933.5|13933.1|13929.1|13937.5|13933.5|13931.2|13927.2|41700
1609234200000|2020-12-29 09:30:00|13932.5|13928.5|13937.3|13933.3|13944.5|13940.5|13932.2|13928.2|94725
1609234500000|2020-12-29 09:35:00|13937.2|13933.2|13934|13930|13939.1|13935.1|13930.1|13926.1|84825
1609234800000|2020-12-29 09:40:00|13934.8|13930.8|13937|13933|13939.9|13935.9|13932.6|13928.6|123750
1609235100000|2020-12-29 09:45:00|13937.5|13933.5|13933|13929|13938.5|13934.5|13932.7|13928.7|119175
1609235400000|2020-12-29 09:50:00|13933.6|13929.6|13928.1|13924.1|13934.7|13930.7|13927.7|13923.7|244050
1609235700000|2020-12-29 09:55:00|13928.6|13924.6|13929.3|13925.3|13931.7|13927.7|13927.6|13923.6|204225
1609236000000|2020-12-29 10:00:00|13930.5|13924.2|13940|13934.5|13941|13935.5|13928.5|13923|299
1609236300000|2020-12-29 10:05:00|13939.5|13935|13940|13934.5|13942.5|13937|13939|13933.5|296
1609236600000|2020-12-29 10:10:00|13946.8|13928.8|13947.5|13929.5|13948.7|13930.7|13946.8|13928.8|8246708
1609236900000|2020-12-29 10:15:00|13947.2|13929.2|13945.6|13927.6|13947.2|13929.2|13944.9|13926.9|0
1609237200000|2020-12-29 10:20:00|13945.2|13927.2|13946.9|13928.9|13946.9|13928.9|13944.9|13926.9|0
1609237500000|2020-12-29 10:25:00|13946.5|13928.5|13946.9|13928.9|13947.5|13929.5|13946.2|13928.2|0
1609237800000|2020-12-29 10:30:00|13947.5|13929.5|13947.5|13929.5|13947.5|13929.5|13946.2|13928.2|0
1609238100000|2020-12-29 10:35:00|13947.8|13929.8|13948.8|13930.8|13948.8|13930.8|13947.5|13929.5|0
1609238400000|2020-12-29 10:40:00|13937.8|13927.8|13937.8|13927.8|13937.8|13927.8|13937.8|13927.8|0
1609238700000|2020-12-29 10:45:00|13930.5|13921|13935|13925.5|13935|13925.5|13928.5|13921|47
1609239000000|2020-12-29 10:50:00|13934.5|13926.5|13937.5|13929.5|13938|13930|13932|13924|47
1609239300000|2020-12-29 10:55:00|13937|13930|13937.5|13931|13937.5|13932|13937|13930|20
1609239600000|2020-12-29 11:00:00|13938.5|13932.5|13944|13938|13944|13938|13938.5|13932.5|38
1609239900000|2020-12-29 11:05:00|13943.5|13937.5|13944|13938|13945|13939|13940.5|13935.5|33
1609240200000|2020-12-29 11:10:00|13942|13937.5|13946|13940.5|13946|13941|13941.5|13936.5|56
1609240500000|2020-12-29 11:15:00|13947|13941|13943.5|13937.5|13948.5|13943|13942.5|13937.5|108
1609240800000|2020-12-29 11:20:00|13944|13938|13937.5|13932|13944|13938|13935.5|13930.5|173
1609241100000|2020-12-29 11:25:00|13937|13931.5|13938.5|13933|13939.5|13934|13936.5|13931.5|41
1609241400000|2020-12-29 11:30:00|13938|13932.5|13938|13932|13938|13932.5|13935|13929.5|261
1609241700000|2020-12-29 11:35:00|13937|13931|13937|13931.5|13938.5|13933.5|13935.5|13930|100
1609242000000|2020-12-29 11:40:00|13936.5|13932|13937.5|13932.5|13937.5|13933|13935|13930|66
1609242300000|2020-12-29 11:45:00|13939|13933|13943|13937.5|13943|13937.5|13936.5|13932|53
1609242600000|2020-12-29 11:50:00|13942.5|13937|13947|13942|13947|13942|13941.5|13936|54
1609242900000|2020-12-29 11:55:00|13946.5|13941|13947|13942|13947.5|13942|13944.5|13939|105
1609243200000|2020-12-29 12:00:00|13947.5|13942.5|13944.5|13939|13948|13943|13944.5|13939|13
1609243500000|2020-12-29 12:05:00|13944|13938.5|13942.5|13937|13944|13938.5|13940.5|13935.5|15
1609243800000|2020-12-29 12:10:00|13943.5|13937.5|13943.5|13938|13943.5|13938.5|13942|13936|0
1609244100000|2020-12-29 12:15:00|13942.5|13937.5|13942.5|13936.5|13943.5|13938.5|13942|13936.5|1
1609244400000|2020-12-29 12:20:00|13942|13936|13943.5|13937.5|13943.5|13938|13941|13935.5|151
1609244700000|2020-12-29 12:25:00|13942.5|13938|13942.5|13936.5|13944.5|13939.5|13942|13936.5|0
1609245000000|2020-12-29 12:30:00|13943.5|13937|13946.5|13941|13947.5|13942|13943.5|13937|4
1609245300000|2020-12-29 12:35:00|13946|13939.5|13941.5|13936|13946|13940|13941.5|13936|28
1609245600000|2020-12-29 12:40:00|13941|13935.5|13936.5|13931|13941|13935.5|13936|13931|38
1609245900000|2020-12-29 12:45:00|13937|13931.5|13937|13931.5|13939.5|13934|13936.5|13931|7
1609246200000|2020-12-29 12:50:00|13936.5|13931|13934|13928.5|13937|13931.5|13933|13928|28
1609246500000|2020-12-29 12:55:00|13935|13929|13936.5|13931|13937.5|13932|13934.5|13929|6
1609246800000|2020-12-29 13:00:00|13937|13931.5|13937.5|13932|13938|13933.5|13936|13930.5|8
1609247100000|2020-12-29 13:05:00|13938|13932.5|13935.5|13929.5|13939|13933.5|13935|13929.5|1
1609247400000|2020-12-29 13:10:00|13936|13930|13938.5|13932.5|13938.5|13933|13934.5|13929.5|0
1609247700000|2020-12-29 13:15:00|13939|13933|13936.5|13930.5|13939|13933.5|13935.5|13930.5|0
1609248000000|2020-12-29 13:20:00|13937|13929.5|13938|13932.5|13940|13934|13934.5|13929.5|10
1609248300000|2020-12-29 13:25:00|13938.5|13934|13937.5|13931.5|13939.5|13934|13935.5|13930.5|9
1609248600000|2020-12-29 13:30:00|13938|13932|13931|13925.5|13939|13934|13931|13925.5|57
1609248900000|2020-12-29 13:35:00|13930.5|13926|13928|13922|13933|13927.5|13927.5|13922|101
1609249200000|2020-12-29 13:40:00|13927.5|13922.5|13931.5|13926.5|13933|13928|13927.5|13922.5|12
1609249500000|2020-12-29 13:45:00|13931|13926|13930.5|13925|13935|13929|13930|13924.5|82
1609249800000|2020-12-29 13:50:00|13930|13924.5|13935.5|13929.5|13935.5|13930|13926.5|13921.5|57
1609250100000|2020-12-29 13:55:00|13936.5|13930|13936.5|13931|13937|13931.5|13933|13927.5|29
1609250400000|2020-12-29 14:00:00|13937|13931.5|13941|13935|13941|13935.5|13936|13930.5|48
1609250700000|2020-12-29 14:05:00|13940.5|13935.5|13938.5|13932.5|13942.5|13937.5|13938|13932.5|9
1609251000000|2020-12-29 14:10:00|13939.5|13933|13935|13929.5|13940|13934.5|13934|13929.5|40
1609251300000|2020-12-29 14:15:00|13934.5|13929|13935.5|13930|13935.5|13930|13932|13927|21
1609251600000|2020-12-29 14:20:00|13936|13930.5|13932.5|13927|13936.5|13931|13929|13924|22
1609251900000|2020-12-29 14:25:00|13933|13927.5|13931.5|13926.5|13934|13929|13930.5|13925|34
1609252200000|2020-12-29 14:30:00|13931|13925.5|13949|13944|13951|13945|13924|13919|269
1609252500000|2020-12-29 14:35:00|13948.5|13942.5|13947|13942|13956.5|13951.5|13946|13941|103
1609252800000|2020-12-29 14:40:00|13947.5|13943|13943.5|13937|13952.5|13947|13942|13936|116
1609253100000|2020-12-29 14:45:00|13944.5|13937.5|13943|13937|13949|13943.5|13940.5|13935|97
1609253400000|2020-12-29 14:50:00|13943.5|13937.5|13935|13930|13947|13941.5|13935|13930|135
1609253700000|2020-12-29 14:55:00|13934.5|13929|13930|13924|13935|13929.5|13921|13915|176
1609254000000|2020-12-29 15:00:00|13930.5|13923.5|13939.5|13934.5|13943|13938.5|13930|13923.5|204
1609254300000|2020-12-29 15:05:00|13939|13933|13934.5|13928.5|13940.5|13934.5|13932|13926.5|207
1609254600000|2020-12-29 15:10:00|13934|13929|13920|13914|13936|13930.5|13917|13911.5|305
1609254900000|2020-12-29 15:15:00|13921|13914.5|13931|13925|13932.5|13926.5|13919|13913.5|142
1609255200000|2020-12-29 15:20:00|13930.5|13923.5|13945|13939.5|13947|13941.5|13929|13923.5|122
1609255500000|2020-12-29 15:25:00|13944.5|13938|13937.5|13932|13946|13940|13935|13930|188
1609255800000|2020-12-29 15:30:00|13938|13933|13947|13941.5|13950|13944|13936|13930.5|228
1609256100000|2020-12-29 15:35:00|13946|13941|13953|13947.5|13958|13953|13945|13939.5|162
1609256400000|2020-12-29 15:40:00|13952.5|13947|13959|13953.5|13959|13954|13951|13946|146
1609256700000|2020-12-29 15:45:00|13958.5|13952.5|13957|13951.5|13961|13955.5|13954.5|13949|132
1609257000000|2020-12-29 15:50:00|13956.5|13951|13953.5|13948|13957.5|13952|13953|13947.5|166
1609257300000|2020-12-29 15:55:00|13953|13948.5|13960|13955|13960.5|13955|13953|13947.5|85
1609257600000|2020-12-29 16:00:00|13960.5|13954.5|13953|13947.5|13963|13957.5|13950.5|13945.5|141
1609257900000|2020-12-29 16:05:00|13953.5|13948.5|13964|13958.5|13966.5|13960.5|13952.5|13946.5|83
1609258200000|2020-12-29 16:10:00|13963.5|13957|13958|13952.5|13964|13958.5|13955.5|13950|107
1609258500000|2020-12-29 16:15:00|13958.5|13953|13957.5|13952.5|13960.5|13954|13953|13947.5|172
1609258800000|2020-12-29 16:20:00|13958|13952|13962.5|13957|13964.5|13959.5|13955.5|13951|141
1609259100000|2020-12-29 16:25:00|13963.5|13957.5|13967|13962|13968|13962.5|13963|13957.5|110
1609259400000|2020-12-29 16:30:00|13968.5|13963|13966.5|13961.5|13971.5|13966.5|13966|13961|242
1609259700000|2020-12-29 16:35:00|13966|13960.5|13977|13971.5|13977.5|13972|13965.5|13960|317
1609260000000|2020-12-29 16:40:00|13976.5|13972|13973.5|13968.5|13977|13972.5|13967|13961|409
1609260300000|2020-12-29 16:45:00|13974|13969|13975.5|13970|13976.5|13971.5|13970.5|13965|112
1609260600000|2020-12-29 16:50:00|13976.5|13970.5|13974|13969|13980|13975|13973|13967.5|125
1609260900000|2020-12-29 16:55:00|13975|13970|13979|13973.5|13979.5|13974|13974.5|13969|93
1609261200000|2020-12-29 17:00:00|13978|13973|13977|13971.5|13979|13973|13970.5|13966|188
1609261500000|2020-12-29 17:05:00|13977.5|13972|13977|13972|13977.5|13972.5|13974|13968.5|32
1609261800000|2020-12-29 17:10:00|13976.5|13971.5|13975.5|13970|13977.5|13972.5|13971.5|13966.5|198
1609262100000|2020-12-29 17:15:00|13975|13969|13973.5|13968.5|13977|13971.5|13973|13968|178
1609262400000|2020-12-29 17:20:00|13974|13968|13975|13969|13975|13969.5|13970|13965|176
1609262700000|2020-12-29 17:25:00|13974.5|13968.5|13978.5|13973.5|13979.5|13974.5|13974|13968|101
1609263000000|2020-12-29 17:30:00|13978|13973|13971.5|13966|13978|13973|13969|13964|244
1609263300000|2020-12-29 17:35:00|13972|13967.5|13964.5|13959|13974|13968.5|13964|13959|75
1609263600000|2020-12-29 17:40:00|13965.5|13959.5|13966.5|13961|13969|13964.5|13963|13958|127
1609263900000|2020-12-29 17:45:00|13967|13961.5|13961.5|13955.5|13967.5|13962|13955.5|13949.5|374
1609264200000|2020-12-29 17:50:00|13961|13954.5|13961|13955.5|13964.5|13959|13957.5|13952|94
1609264500000|2020-12-29 17:55:00|13960.5|13955|13968.5|13963|13969|13963.5|13960|13954.5|63
1609264800000|2020-12-29 18:00:00|13968|13961.5|13962|13956.5|13968|13962|13962|13956.5|98
1609265100000|2020-12-29 18:05:00|13962.5|13957|13964.5|13959|13966|13960.5|13959.5|13954.5|118
1609265400000|2020-12-29 18:10:00|13964|13958.5|13966|13961|13966.5|13961.5|13962|13957|64
1609265700000|2020-12-29 18:15:00|13965.5|13960.5|13964.5|13960|13971.5|13966|13964.5|13959.5|175
1609266000000|2020-12-29 18:20:00|13965.5|13959.5|13964.5|13960|13967|13962|13962.5|13957|342
1609266300000|2020-12-29 18:25:00|13965.5|13959.5|13964|13959|13967|13961.5|13963.5|13958|221
1609266600000|2020-12-29 18:30:00|13963.5|13958|13967|13961.5|13967|13962|13962|13957|164
1609266900000|2020-12-29 18:35:00|13966.5|13961|13966|13960|13967.5|13962.5|13962.5|13957.5|118
1609267200000|2020-12-29 18:40:00|13966.5|13960.5|13960.5|13955.5|13966.5|13961|13960.5|13955|52
1609267500000|2020-12-29 18:45:00|13961.5|13954.5|13965|13959.5|13965|13959.5|13959.5|13954.5|46
1609267800000|2020-12-29 18:50:00|13965.5|13960|13967.5|13962|13968|13962.5|13963.5|13957.5|53
1609268100000|2020-12-29 18:55:00|13967|13961.5|13964|13958.5|13968|13963.5|13964|13958.5|89
1609268400000|2020-12-29 19:00:00|13963|13958|13964.5|13959.5|13971.5|13966|13959|13954|155
1609268700000|2020-12-29 19:05:00|13965.5|13960|13962.5|13957|13966.5|13961.5|13961|13955.5|82
1609269000000|2020-12-29 19:10:00|13962|13957.5|13960|13955|13964.5|13959|13958.5|13954|102
1609269300000|2020-12-29 19:15:00|13960.5|13955.5|13962|13956.5|13963|13958|13959|13953.5|64
1609269600000|2020-12-29 19:20:00|13961.5|13955.5|13963.5|13958|13965.5|13959.5|13958.5|13953.5|87
1609269900000|2020-12-29 19:25:00|13964|13958.5|13957|13951|13965|13959|13956.5|13950.5|41
1609270200000|2020-12-29 19:30:00|13956|13950.5|13958.5|13952.5|13958.5|13953.5|13955|13949.5|84
1609270500000|2020-12-29 19:35:00|13956.5|13952|13959.5|13954.5|13961|13955|13952.5|13947|72
1609270800000|2020-12-29 19:40:00|13960.5|13954|13958|13952.5|13961|13955|13957|13951|56
1609271100000|2020-12-29 19:45:00|13958.5|13953|13958.5|13953|13959.5|13953.5|13954|13949|59
1609271400000|2020-12-29 19:50:00|13961|13953.5|13960|13954.5|13963|13957.5|13956.5|13950.5|99
1609271700000|2020-12-29 19:55:00|13959.5|13954|13952|13946|13961|13956|13951|13945.5|130
1609272000000|2020-12-29 20:00:00|13953|13946.5|13950|13944.5|13954.5|13949.5|13950|13944|58
1609272300000|2020-12-29 20:05:00|13949.5|13944|13947|13941.5|13952|13945.5|13945.5|13941|72
1609272600000|2020-12-29 20:10:00|13950|13942|13957.5|13952.5|13958|13953|13950|13942|127
1609272900000|2020-12-29 20:15:00|13956.5|13952|13962|13952|13963|13955.5|13955.5|13949.5|104
1609273200000|2020-12-29 20:20:00|13961.8|13951.8|13965|13957|13965|13957|13957|13950|77
1609273500000|2020-12-29 20:25:00|13959.5|13957.5|13961.5|13951.5|13964.8|13957.5|13957|13951.3|59
1609273800000|2020-12-29 20:30:00|13961|13952|13960.3|13950.3|13961.5|13952|13954.5|13949|55
1609274100000|2020-12-29 20:35:00|13960.5|13951|13961|13952|13961|13953|13955|13948.5|96
1609274400000|2020-12-29 20:40:00|13960|13950|13958|13950.5|13961|13954|13953|13948.5|78
1609274700000|2020-12-29 20:45:00|13957.5|13949|13956.5|13948|13957.5|13952|13951.5|13945|75
1609275000000|2020-12-29 20:50:00|13956|13946|13948.5|13942|13956.5|13949.5|13948|13941.5|126
1609275300000|2020-12-29 20:55:00|13948|13941|13948|13939|13948|13942|13943|13937.5|104
1609275600000|2020-12-29 21:00:00|13947.5|13941|13951|13941|13951|13943.5|13947.5|13937.5|48
1609275900000|2020-12-29 21:05:00|13952|13944|13951.3|13941.3|13952|13944|13950.8|13940.8|8
1609276200000|2020-12-29 21:10:00|13951.5|13941.5|13955|13937|13955.7|13944.5|13951.5|13937|8306873
1609276500000|2020-12-29 21:15:00|13954.8|13936.8|13954|13936|13954.8|13936.8|13953.7|13935.7|0
1609276800000|2020-12-29 21:20:00|13953.7|13935.7|13949.2|13931.2|13953.8|13935.8|13948.9|13930.9|0
1609277100000|2020-12-29 21:25:00|13949.1|13931.1|13949.5|13931.5|13949.7|13931.7|13949.1|13931.1|0
1609277400000|2020-12-29 21:30:00|13950.4|13932.4|13945.8|13927.8|13952.3|13934.3|13945.8|13927.8|0
1609277700000|2020-12-29 21:35:00|13946.4|13928.4|13947.1|13929.1|13948.4|13930.4|13945.8|13927.8|0
1609278000000|2020-12-29 21:40:00|13947.7|13929.7|13949.3|13931.3|13950.6|13932.6|13946.4|13928.4|0
1609278300000|2020-12-29 21:45:00|13950|13932|13948.6|13930.6|13950|13932|13947.3|13929.3|0
1609278600000|2020-12-29 21:50:00|13948|13930|13951.3|13933.3|13951.3|13933.3|13948|13930|0
1609278900000|2020-12-29 21:55:00|13950.6|13932.6|13954.5|13936.5|13955.2|13937.2|13950.6|13932.6|0
1609279200000|2020-12-29 22:00:00|13954.7|13936.7|13952.9|13934.9|13954.7|13936.7|13951.8|13933.8|0
1609279500000|2020-12-29 22:05:00|13953|13935|13953|13935|13953|13935|13953|13935|0
1609279800000|2020-12-29 22:10:00|13952.8|13934.8|13952.8|13934.8|13952.8|13934.8|13952.5|13934.5|0
1609280100000|2020-12-29 22:15:00|13952.7|13934.7|13952.2|13934.2|13952.7|13934.7|13952.1|13934.1|0
1609280400000|2020-12-29 22:20:00|13952.4|13934.4|13952.4|13934.4|13952.4|13934.4|13951.7|13933.7|0
1609280700000|2020-12-29 22:25:00|13952.8|13934.8|13951.6|13933.6|13952.8|13934.8|13950.9|13932.9|0
1609281000000|2020-12-29 22:30:00|13951.7|13933.7|13952.5|13934.5|13952.5|13934.5|13951.7|13933.7|0
1609281300000|2020-12-29 22:35:00|13952.4|13934.4|13952.4|13934.4|13952.5|13934.5|13952.4|13934.4|0
1609281600000|2020-12-29 22:40:00|13953.2|13935.2|13953.6|13935.6|13953.8|13935.8|13952.8|13934.8|0
1609281900000|2020-12-29 22:45:00|13953.5|13935.5|13953.5|13935.5|13953.8|13935.8|13953.4|13935.4|0
1609282200000|2020-12-29 22:50:00|13953.6|13935.6|13954.3|13936.3|13954.5|13936.5|13953.6|13935.6|0
1609282500000|2020-12-29 22:55:00|13954|13936|13954.3|13936.3|13955|13937|13953.8|13935.8|0
1609282800000|2020-12-29 23:00:00|13956.5|13938.5|13956.2|13938.2|13960.4|13942.4|13954.9|13936.9|0
1609283100000|2020-12-29 23:05:00|13956.5|13938.5|13954.9|13936.9|13956.5|13938.5|13952.3|13934.3|0
1609283400000|2020-12-29 23:10:00|13955.5|13937.5|13954.2|13936.2|13955.5|13937.5|13952.9|13934.9|0
1609283700000|2020-12-29 23:15:00|13953.9|13935.9|13947|13929|13954.2|13936.2|13946.4|13928.4|0
1609284000000|2020-12-29 23:20:00|13947.7|13929.7|13944.7|13926.7|13947.7|13929.7|13942.4|13924.4|0
1609284300000|2020-12-29 23:25:00|13945.4|13927.4|13946.7|13928.7|13948|13930|13945.4|13927.4|0
1609284600000|2020-12-29 23:30:00|13947.4|13929.4|13952|13934|13952|13934|13947.4|13929.4|0
1609284900000|2020-12-29 23:35:00|13952.7|13934.7|13954.6|13936.6|13954.6|13936.6|13952.7|13934.7|0
1609285200000|2020-12-29 23:40:00|13954|13936|13955.3|13937.3|13955.9|13937.9|13952.7|13934.7|0
1609285500000|2020-12-29 23:45:00|13954.6|13936.6|13952.2|13934.2|13955.3|13937.3|13952.2|13934.2|0
1609285800000|2020-12-29 23:50:00|13951.9|13933.9|13953.5|13935.5|13954.2|13936.2|13951.6|13933.6|0
1609286100000|2020-12-29 23:55:00|13953.2|13935.2|13950.9|13932.9|13954.8|13936.8|13950.9|13932.9|0
1609286400000|2020-12-30 00:00:00|13950.3|13932.3|13941.7|13923.7|13952.2|13934.2|13939.1|13921.1|0
1609286700000|2020-12-30 00:05:00|13941.4|13923.4|13939.8|13921.8|13943.1|13925.1|13938.2|13920.2|0
1609287000000|2020-12-30 00:10:00|13940.1|13922.1|13938.2|13920.2|13943|13925|13935|13917|0
1609287300000|2020-12-30 00:15:00|13938.9|13920.9|13934.3|13916.3|13939.6|13921.6|13932|13914|0
1609287600000|2020-12-30 00:20:00|13934.9|13916.9|13934.7|13916.7|13936.7|13918.7|13930.1|13912.1|0
1609287900000|2020-12-30 00:25:00|13934|13916|13939.9|13921.9|13941.3|13923.3|13933.4|13915.4|0
1609288200000|2020-12-30 00:30:00|13939.3|13921.3|13937.3|13919.3|13941.3|13923.3|13936|13918|0
1609288500000|2020-12-30 00:35:00|13936.7|13918.7|13936.7|13918.7|13937.3|13919.3|13934|13916|0
1609288800000|2020-12-30 00:40:00|13937.3|13919.3|13942.1|13924.1|13943.5|13925.5|13937|13919|0
1609289100000|2020-12-30 00:45:00|13941.8|13923.8|13942.1|13924.1|13943.5|13925.5|13940.2|13922.2|0
1609289400000|2020-12-30 00:50:00|13942.5|13924.5|13944.1|13926.1|13945.4|13927.4|13938.2|13920.2|0
1609289700000|2020-12-30 00:55:00|13944.4|13926.4|13940.2|13922.2|13944.8|13926.8|13940.2|13922.2|0
1609290000000|2020-12-30 01:00:00|13939.5|13921.5|13956.6|13946.6|13964.8|13954.8|13939.5|13921.5|71
1609290300000|2020-12-30 01:05:00|13953.3|13943.3|13959.3|13952.3|13966.8|13957.8|13953.3|13943.3|130
1609290600000|2020-12-30 01:10:00|13964.8|13952.8|13966.8|13958.8|13970.8|13963.8|13964.8|13952.8|338
1609290900000|2020-12-30 01:15:00|13969.1|13959.1|13968.3|13959.8|13974.8|13966.3|13967.8|13958.8|26
1609291200000|2020-12-30 01:20:00|13967.8|13959.3|13965.3|13956.3|13967.8|13959.8|13963.8|13953.8|62
1609291500000|2020-12-30 01:25:00|13964.8|13956.8|13969.3|13961.3|13971.3|13961.3|13959.8|13951.3|257
1609291800000|2020-12-30 01:30:00|13968.8|13962.3|13974.8|13966.8|13981.8|13974.8|13968.3|13962.3|50
1609292100000|2020-12-30 01:35:00|13973.8|13966.3|13972.6|13962.6|13975.3|13969.8|13968.3|13961.3|42
1609292400000|2020-12-30 01:40:00|13972.8|13962.8|13973.8|13966.8|13977.8|13971.3|13971.8|13962.8|67
1609292700000|2020-12-30 01:45:00|13975.8|13967.3|13970.3|13963.3|13978.3|13971.8|13969.3|13961.8|43
1609293000000|2020-12-30 01:50:00|13970.8|13964.8|13970.3|13962.3|13975.3|13967.8|13967.3|13961.3|75
1609293300000|2020-12-30 01:55:00|13969.8|13962.6|13977.3|13968.8|13977.3|13969.3|13969.8|13962.3|38
1609293600000|2020-12-30 02:00:00|13977.8|13969.3|13981.3|13974.8|13984.3|13978.3|13976.8|13969.3|87
1609293900000|2020-12-30 02:05:00|13980.8|13975.3|13985.8|13979.3|13985.8|13979.3|13979.8|13973.8|54
1609294200000|2020-12-30 02:10:00|13985.3|13977.8|13984.8|13979.3|13987.3|13982.3|13983.8|13976.3|130
1609294500000|2020-12-30 02:15:00|13985.3|13979.8|13984.8|13978.8|13987.3|13981.8|13980.3|13973.8|112
1609294800000|2020-12-30 02:20:00|13984.3|13979.3|13986.8|13981.3|13990.3|13984.3|13984.3|13979.3|104
1609295100000|2020-12-30 02:25:00|13987.3|13982.3|13994.3|13987.3|13994.3|13987.8|13987.3|13981.3|66
1609295400000|2020-12-30 02:30:00|13993.8|13986.8|13990.3|13982.3|13993.8|13989.8|13989.8|13982.3|39
1609295700000|2020-12-30 02:35:00|13989.3|13982.8|13990.3|13984.3|13992.3|13985.8|13986.3|13979.3|101
1609296000000|2020-12-30 02:40:00|13991.3|13984.8|13994.8|13988.3|13996.3|13989.8|13989.8|13984.8|292
1609296300000|2020-12-30 02:45:00|13994.3|13987.8|13995.8|13989.3|13997.8|13991.8|13993.3|13986.8|123
1609296600000|2020-12-30 02:50:00|13996.3|13989.8|13997.8|13991.8|13998.3|13992.8|13992.3|13986.8|96
1609296900000|2020-12-30 02:55:00|13998.3|13992.3|13997.8|13992.3|13998.3|13993.3|13995.3|13990.8|98
1609297200000|2020-12-30 03:00:00|13998.3|13992.8|13990.8|13984.8|13998.3|13992.8|13990.3|13984.8|169
1609297500000|2020-12-30 03:05:00|13991.3|13985.3|13992.8|13986.8|13994.8|13989.8|13989.8|13984.8|113
1609297800000|2020-12-30 03:10:00|13993.8|13987.3|13992.8|13986.8|13995.3|13990.3|13990.3|13985.3|203
1609298100000|2020-12-30 03:15:00|13993.3|13987.3|13996.3|13991.3|13996.3|13991.3|13991.3|13985.8|58
1609298400000|2020-12-30 03:20:00|13997.3|13991.8|13994.8|13989.3|13998.3|13992.3|13993.8|13988.3|97
1609298700000|2020-12-30 03:25:00|13994.3|13989.8|13990.8|13985.8|13994.3|13989.8|13990.3|13985.3|179
1609299000000|2020-12-30 03:30:00|13990.3|13983.8|13984.3|13979.3|13992.3|13987.3|13984.3|13978.3|381
1609299300000|2020-12-30 03:35:00|13983.3|13978.8|13988.3|13983.3|13991.3|13985.8|13983.3|13978.3|158
1609299600000|2020-12-30 03:40:00|13988.8|13983.8|13989.3|13983.8|13995.3|13990.3|13985.3|13980.3|230
1609299900000|2020-12-30 03:45:00|13986.3|13980.8|13901.2|13897.2|13986.3|13980.8|13898|13894|172713
1609300200000|2020-12-30 03:50:00|13901.6|13897.6|13895.4|13891.4|13925.4|13921.4|13885.8|13881.8|109425
1609300500000|2020-12-30 03:55:00|13894.3|13890.3|13896.5|13892.5|13905.8|13901.8|13880.9|13876.9|216225
1609300800000|2020-12-30 04:00:00|13896.8|13892.8|13911.3|13907.3|13911.3|13907.3|13893.3|13889.3|92025
1609301100000|2020-12-30 04:05:00|13911.5|13907.5|13914.8|13910.8|13917.3|13913.3|13905.3|13901.3|76200
1609301400000|2020-12-30 04:10:00|13914.7|13910.7|13916.5|13912.5|13922.8|13918.8|13905.7|13901.7|83175
1609301700000|2020-12-30 04:15:00|13917.3|13913.3|13912.6|13908.6|13919.7|13915.7|13910.6|13906.6|50475
1609302000000|2020-12-30 04:20:00|13912.4|13908.4|13905|13901|13913.6|13909.6|13904.5|13900.5|76350
1609302300000|2020-12-30 04:25:00|13905.1|13901.1|13907.9|13903.9|13910.9|13906.9|13899|13895|83400
1609302600000|2020-12-30 04:30:00|13907.8|13903.8|13902|13898|13910.4|13906.4|13900|13896|56100
1609302900000|2020-12-30 04:35:00|13901.8|13897.8|13903.4|13899.4|13907.3|13903.3|13898.5|13894.5|72750
1609303200000|2020-12-30 04:40:00|13903.2|13899.2|13910.5|13906.5|13912.3|13908.3|13903.1|13899.1|73425
1609303500000|2020-12-30 04:45:00|13910.2|13906.2|13908.2|13904.2|13912.2|13908.2|13906|13902|64575
1609303800000|2020-12-30 04:50:00|13907.8|13903.8|13901|13897|13908.1|13904.1|13897.9|13893.9|52350
1609304100000|2020-12-30 04:55:00|13900.8|13896.8|13893.4|13889.4|13902.8|13898.8|13890.9|13886.9|90375
1609304400000|2020-12-30 05:00:00|13893.1|13889.1|13899.6|13895.6|13903.7|13899.7|13890.8|13886.8|33825
1609304700000|2020-12-30 05:05:00|13899.5|13895.5|13897.4|13893.4|13902.7|13898.7|13895.6|13891.6|35175
1609305000000|2020-12-30 05:10:00|13897.5|13893.5|13903.7|13899.7|13908.4|13904.4|13897.5|13893.5|55500
1609305300000|2020-12-30 05:15:00|13904.5|13900.5|13905.7|13901.7|13909.7|13905.7|13902.8|13898.8|76200
1609305600000|2020-12-30 05:20:00|13905.8|13901.8|13913.8|13909.8|13915.2|13911.2|13905.2|13901.2|58725
1609305900000|2020-12-30 05:25:00|13913.1|13909.1|13928.6|13924.6|13937.9|13933.9|13912.4|13908.4|71325
1609306200000|2020-12-30 05:30:00|13928.4|13924.4|13921.1|13917.1|13934.2|13930.2|13921.1|13917.1|47550
1609306500000|2020-12-30 05:35:00|13920.5|13916.5|13926.3|13922.3|13926.8|13922.8|13917.7|13913.7|40125
1609306800000|2020-12-30 05:40:00|13925.2|13921.2|13926.3|13922.3|13930.2|13926.2|13923.3|13919.3|40875
1609307100000|2020-12-30 05:45:00|13926.5|13922.5|13930.3|13926.3|13930.3|13926.3|13922.4|13918.4|42900
1609307400000|2020-12-30 05:50:00|13930.1|13926.1|13933.1|13929.1|13936.1|13932.1|13927.7|13923.7|42975
1609307700000|2020-12-30 05:55:00|13933.4|13929.4|13927|13923|13937.6|13933.6|13925.3|13921.3|30450
1609308000000|2020-12-30 06:00:00|13926|13922|13926.5|13922.5|13931.9|13927.9|13924.1|13920.1|25200
1609308300000|2020-12-30 06:05:00|13927.2|13923.2|13922.9|13918.9|13927.7|13923.7|13921.9|13917.9|46125
1609308600000|2020-12-30 06:10:00|13923|13919|13924.1|13920.1|13924.5|13920.5|13915.9|13911.9|49725
1609308900000|2020-12-30 06:15:00|13923.9|13919.9|13927.8|13923.8|13930.8|13926.8|13923.9|13919.9|34650
1609309200000|2020-12-30 06:20:00|13927.1|13923.1|13924.8|13920.8|13927.1|13923.1|13922.1|13918.1|71250
1609309500000|2020-12-30 06:25:00|13924.1|13920.1|13916|13912|13924.5|13920.5|13912.3|13908.3|75600
1609309800000|2020-12-30 06:30:00|13915.9|13911.9|13918.3|13914.3|13920.4|13916.4|13912.9|13908.9|92175
1609310100000|2020-12-30 06:35:00|13917.8|13913.8|13919.1|13915.1|13922.7|13918.7|13917.8|13913.8|85950
1609310400000|2020-12-30 06:40:00|13919.3|13915.3|13925.7|13921.7|13925.8|13921.8|13919.3|13915.3|41925
1609310700000|2020-12-30 06:45:00|13925.2|13921.2|13916.8|13912.8|13925.2|13921.2|13915.8|13911.8|37200
1609311000000|2020-12-30 06:50:00|13916.5|13912.5|13910.1|13906.1|13916.6|13912.6|13902.1|13898.1|50025
1609311300000|2020-12-30 06:55:00|13909.9|13905.9|13906.7|13902.7|13914.5|13910.5|13906.7|13902.7|33375
1609311600000|2020-12-30 07:00:00|13906.5|13902.5|13909.6|13905.6|13912.2|13908.2|13903.1|13899.1|83625
1609311900000|2020-12-30 07:05:00|13909.9|13905.9|13878.6|13874.6|13910.8|13906.8|13877.9|13873.9|148500
1609312200000|2020-12-30 07:10:00|13878.8|13874.8|13871|13867|13879|13875|13860.5|13856.5|106500
1609312500000|2020-12-30 07:15:00|13871.8|13867.8|13877.9|13873.9|13884.4|13880.4|13860.3|13856.3|124350
1609312800000|2020-12-30 07:20:00|13879.5|13875.5|13886.7|13882.7|13891.7|13887.7|13879.5|13875.5|59850
1609313100000|2020-12-30 07:25:00|13886.4|13882.4|13886.3|13882.3|13886.4|13882.4|13878.3|13874.3|55725
1609313400000|2020-12-30 07:30:00|13885.8|13881.8|13903.7|13899.7|13907.1|13903.1|13885.7|13881.7|80400
1609313700000|2020-12-30 07:35:00|13902.8|13898.8|13904|13900|13905.3|13901.3|13894.9|13890.9|63225
1609314000000|2020-12-30 07:40:00|13904.5|13900.5|13897.5|13893.5|13908.7|13904.7|13896.8|13892.8|73500
1609314300000|2020-12-30 07:45:00|13897.7|13893.7|13893.9|13889.9|13901|13897|13891.8|13887.8|84675
1609314600000|2020-12-30 07:50:00|13893.1|13889.1|13892.6|13888.6|13900.9|13896.9|13889.2|13885.2|85125
1609314900000|2020-12-30 07:55:00|13892.7|13888.7|13897.5|13893.5|13898.9|13894.9|13892.3|13888.3|68700
1609315200000|2020-12-30 08:00:00|13896.5|13892.5|13908.1|13904.1|13916.3|13912.3|13896.4|13892.4|37950
1609315500000|2020-12-30 08:05:00|13908.6|13904.6|13915.5|13911.5|13917.7|13913.7|13907.2|13903.2|39525
1609315800000|2020-12-30 08:10:00|13915.6|13911.6|13925.7|13921.7|13932.9|13928.9|13915.1|13911.1|105075
1609316100000|2020-12-30 08:15:00|13925.8|13921.8|13925.4|13921.4|13927.1|13923.1|13917.8|13913.8|79275
1609316400000|2020-12-30 08:20:00|13926.7|13922.7|13928|13924|13931.6|13927.6|13919.9|13915.9|44400
1609316700000|2020-12-30 08:25:00|13927.9|13923.9|13927.6|13923.6|13929.9|13925.9|13925|13921|29850
1609317000000|2020-12-30 08:30:00|13927.5|13923.5|13941.4|13937.4|13947.4|13943.4|13927.5|13923.5|121875
1609317300000|2020-12-30 08:35:00|13940.8|13936.8|13946.5|13942.5|13948.9|13944.9|13939.9|13935.9|114975
1609317600000|2020-12-30 08:40:00|13946.4|13942.4|13934|13930|13946.6|13942.6|13933.9|13929.9|37050
1609317900000|2020-12-30 08:45:00|13932.5|13928.5|13940.3|13936.3|13943.3|13939.3|13931.9|13927.9|24825
1609318200000|2020-12-30 08:50:00|13940.1|13936.1|13937.1|13933.1|13940.9|13936.9|13934.5|13930.5|24675
1609318500000|2020-12-30 08:55:00|13937|13933|13943.8|13939.8|13944.7|13940.7|13936.6|13932.6|40275
1609318800000|2020-12-30 09:00:00|13943.7|13939.7|13940.2|13936.2|13953.2|13949.2|13939.3|13935.3|125025
1609319100000|2020-12-30 09:05:00|13939.8|13935.8|13942.2|13938.2|13945.5|13941.5|13937.7|13933.7|105900
1609319400000|2020-12-30 09:10:00|13941.5|13937.5|13947.6|13943.6|13947.8|13943.8|13940.8|13936.8|101700
1609319700000|2020-12-30 09:15:00|13947.2|13943.2|13945.7|13941.7|13948.2|13944.2|13941.4|13937.4|195825
1609320000000|2020-12-30 09:20:00|13945.9|13941.9|13951|13947|13952.2|13948.2|13944.5|13940.5|145575
1609320300000|2020-12-30 09:25:00|13950.8|13946.8|13947.8|13943.8|13952.1|13948.1|13946.1|13942.1|154650
1609320600000|2020-12-30 09:30:00|13947.1|13943.1|13956.3|13952.3|13958.2|13954.2|13946.6|13942.6|153975
1609320900000|2020-12-30 09:35:00|13956.4|13952.4|13965.4|13961.4|13965.8|13961.8|13956.4|13952.4|143250
1609321200000|2020-12-30 09:40:00|13965.3|13961.3|13963.1|13959.1|13967.9|13963.9|13961.2|13957.2|118725
1609321500000|2020-12-30 09:45:00|13963.4|13959.4|13961.7|13957.7|13964.7|13960.7|13960.1|13956.1|98175
1609321800000|2020-12-30 09:50:00|13961.8|13957.8|13966.4|13962.4|13967.9|13963.9|13960.6|13956.6|86250
1609322100000|2020-12-30 09:55:00|13965.8|13961.8|13964.8|13960.8|13966.9|13962.9|13962.3|13958.3|122775
1609322400000|2020-12-30 10:00:00|13965.2|13960.3|13976.3|13971.3|13986.3|13980.8|13965.2|13960.3|493
1609322700000|2020-12-30 10:05:00|13975.8|13970.3|13980.8|13975.8|13982.8|13977.3|13974.8|13969.3|253
1609323000000|2020-12-30 10:10:00|13986|13968|13985.3|13967.3|13987.3|13969.3|13984.6|13966.6|5817940
1609323300000|2020-12-30 10:15:00|13984.6|13966.6|13988.6|13970.6|13989.2|13971.2|13984|13966|0
1609323600000|2020-12-30 10:20:00|13989.2|13971.2|13989.2|13971.2|13989.9|13971.9|13987.9|13969.9|0
1609323900000|2020-12-30 10:25:00|13988.9|13970.9|13990|13972|13990.6|13972.6|13987.3|13969.3|0
1609324200000|2020-12-30 10:30:00|13989.6|13971.6|13989.3|13971.3|13990|13972|13987.4|13969.4|0
1609324500000|2020-12-30 10:35:00|13990|13972|13990.6|13972.6|13991.3|13973.3|13988.7|13970.7|0
1609324800000|2020-12-30 10:40:00|13971.8|13961.8|13992.1|13982.1|13992.1|13982.1|13971.8|13961.8|6
1609325100000|2020-12-30 10:45:00|13991.8|13981.8|13989.8|13982.8|13998.3|13989.8|13987.3|13979.3|276
1609325400000|2020-12-30 10:50:00|13989.3|13983.3|13993.3|13983.8|13993.3|13985.8|13986.3|13981.3|38
1609325700000|2020-12-30 10:55:00|13992.8|13984.3|13986.8|13980.3|13994.3|13988.3|13986.8|13980.3|85
1609326000000|2020-12-30 11:00:00|13987.3|13980.8|13984.3|13978.8|13989.8|13984.3|13984.3|13978.8|57
1609326300000|2020-12-30 11:05:00|13985.3|13979.3|13986.8|13981.8|13986.8|13982.3|13985.3|13979.3|22
1609326600000|2020-12-30 11:10:00|13987.3|13982.3|13990.8|13985.3|13992.3|13987.3|13986.8|13981.8|53
1609326900000|2020-12-30 11:15:00|13990.3|13984.3|13988.3|13982.3|13990.3|13985.3|13987.3|13981.8|32
1609327200000|2020-12-30 11:20:00|13987.8|13981.8|13978.8|13971.8|13988.3|13981.8|13977.8|13971.8|60
1609327500000|2020-12-30 11:25:00|13978.3|13972.8|13985.3|13980.3|13985.3|13980.3|13978.3|13972.8|22
1609327800000|2020-12-30 11:30:00|13985.8|13980.8|13986.3|13981.3|13987.8|13982.3|13985.3|13980.3|8
1609328100000|2020-12-30 11:35:00|13987.8|13981.8|13988.8|13982.8|13988.8|13983.3|13987.8|13981.3|7
1609328400000|2020-12-30 11:40:00|13988.3|13983.3|13986.8|13981.3|13988.3|13983.3|13986.3|13979.8|6
1609328700000|2020-12-30 11:45:00|13987.8|13980.8|13986.3|13980.8|13990.3|13985.8|13985.8|13980.3|30
1609329000000|2020-12-30 11:50:00|13987.8|13981.3|13987.3|13981.3|13987.8|13982.8|13985.8|13980.3|11
1609329300000|2020-12-30 11:55:00|13986.8|13981.8|13991.8|13986.8|13992.3|13986.8|13986.8|13980.8|18
1609329600000|2020-12-30 12:00:00|13991.3|13985.8|13987.3|13982.3|13991.3|13985.8|13986.8|13980.8|34
1609329900000|2020-12-30 12:05:00|13985.8|13981.8|13983.8|13979.3|13985.8|13981.8|13982.8|13976.8|87
1609330200000|2020-12-30 12:10:00|13983.3|13978.8|13981.8|13976.3|13985.8|13980.8|13981.8|13976.3|53
1609330500000|2020-12-30 12:15:00|13982.3|13976.8|13974.8|13969.8|13983.3|13977.3|13974.3|13969.3|204
1609330800000|2020-12-30 12:20:00|13974.3|13968.8|13972.3|13967.8|13974.3|13968.8|13971.3|13965.8|92
1609331100000|2020-12-30 12:25:00|13972.8|13968.3|13976.3|13971.3|13979.3|13974.3|13972.8|13968.3|70
1609331400000|2020-12-30 12:30:00|13976.8|13972.3|13976.8|13970.8|13977.8|13972.3|13974.8|13970.3|10
1609331700000|2020-12-30 12:35:00|13974.8|13970.3|13972.8|13966.3|13974.8|13970.3|13970.8|13965.3|18
1609332000000|2020-12-30 12:40:00|13973.3|13967.3|13978.3|13972.3|13978.3|13973.3|13972.8|13967.3|24
1609332300000|2020-12-30 12:45:00|13978.8|13972.8|13979.8|13973.8|13980.3|13975.8|13977.3|13971.3|4
1609332600000|2020-12-30 12:50:00|13980.3|13974.3|13979.3|13973.3|13981.3|13975.8|13979.3|13973.3|6
1609332900000|2020-12-30 12:55:00|13978.8|13972.8|13976.8|13971.3|13979.3|13974.8|13976.3|13971.3|5
1609333200000|2020-12-30 13:00:00|13977.8|13971.8|13978.8|13973.3|13982.8|13977.3|13977.8|13971.8|16
1609333500000|2020-12-30 13:05:00|13978.3|13973.8|13974.3|13969.3|13980.3|13974.8|13974.3|13968.8|52
1609333800000|2020-12-30 13:10:00|13974.8|13970.3|13977.8|13972.3|13978.8|13973.3|13974.8|13970.3|7
1609334100000|2020-12-30 13:15:00|13977.3|13973.3|13977.3|13972.8|13978.8|13973.8|13977.3|13972.3|9
1609334400000|2020-12-30 13:20:00|13976.8|13972.3|13980.3|13975.3|13980.8|13975.3|13976.3|13971.3|21
1609334700000|2020-12-30 13:25:00|13980.8|13974.8|13981.8|13976.8|13982.3|13976.8|13978.3|13972.8|17
1609335000000|2020-12-30 13:30:00|13981.3|13975.8|13975.8|13970.3|13981.8|13975.8|13975.8|13970.3|19
1609335300000|2020-12-30 13:35:00|13976.3|13970.8|13967.8|13963.3|13976.3|13970.8|13967.8|13962.3|32
1609335600000|2020-12-30 13:40:00|13968.3|13963.8|13966.3|13961.3|13969.8|13964.3|13963.3|13958.8|32
1609335900000|2020-12-30 13:45:00|13966.8|13960.3|13965.3|13959.3|13967.8|13962.8|13963.3|13958.3|16
1609336200000|2020-12-30 13:50:00|13964.8|13958.8|13958.3|13952.3|13964.8|13958.8|13955.8|13950.3|36
1609336500000|2020-12-30 13:55:00|13958.8|13952.8|13958.3|13952.3|13962.8|13957.3|13957.3|13951.8|45
1609336800000|2020-12-30 14:00:00|13959.3|13952.8|13957.8|13952.8|13963.3|13957.8|13957.8|13952.3|19
1609337100000|2020-12-30 14:05:00|13958.3|13953.3|13961.3|13956.3|13962.3|13957.3|13958.3|13953.3|21
1609337400000|2020-12-30 14:10:00|13962.3|13956.8|13961.3|13955.8|13967.3|13962.3|13961.3|13955.8|30
1609337700000|2020-12-30 14:15:00|13960.8|13955.3|13958.8|13953.8|13961.3|13955.8|13958.8|13953.3|19
1609338000000|2020-12-30 14:20:00|13959.8|13952.3|13963.8|13958.8|13964.3|13958.8|13956.3|13950.3|23
1609338300000|2020-12-30 14:25:00|13963.3|13957.8|13964.3|13958.3|13965.8|13960.3|13962.8|13957.8|23
1609338600000|2020-12-30 14:30:00|13964.8|13959.3|13973.3|13968.3|13986.8|13981.8|13964.3|13959.3|245
1609338900000|2020-12-30 14:35:00|13973.8|13968.8|13964.3|13959.3|13976.8|13971.3|13963.8|13958.3|286
1609339200000|2020-12-30 14:40:00|13965.8|13959.8|13977.8|13972.3|13977.8|13972.8|13963.8|13957.8|80
1609339500000|2020-12-30 14:45:00|13976.8|13971.8|13982.3|13976.3|13983.8|13978.3|13971.3|13965.8|117
1609339800000|2020-12-30 14:50:00|13981.8|13976.8|13986.3|13980.3|13986.8|13980.3|13970.8|13965.3|219
1609340100000|2020-12-30 14:55:00|13985.8|13979.8|13985.8|13980.3|13988.3|13983.8|13979.8|13974.8|157
1609340400000|2020-12-30 15:00:00|13986.3|13981.3|13992.3|13986.8|13996.8|13991.3|13985.3|13979.8|120
1609340700000|2020-12-30 15:05:00|13992.8|13987.3|13985.3|13980.8|13993.8|13988.8|13984.8|13980.3|145
1609341000000|2020-12-30 15:10:00|13985.8|13981.3|13984.8|13979.3|13992.3|13986.8|13981.8|13976.3|89
1609341300000|2020-12-30 15:15:00|13984.3|13978.8|13989.3|13983.3|13990.8|13984.8|13981.3|13975.8|164
1609341600000|2020-12-30 15:20:00|13988.8|13982.8|13989.3|13983.3|13991.3|13985.8|13984.8|13980.3|151
1609341900000|2020-12-30 15:25:00|13988.3|13983.8|13991.3|13985.3|13992.3|13986.3|13984.8|13979.3|91
1609342200000|2020-12-30 15:30:00|13992.3|13985.8|13991.3|13985.8|13996.8|13991.3|13990.3|13984.8|108
1609342500000|2020-12-30 15:35:00|13990.8|13985.3|13989.3|13984.3|13990.8|13985.3|13982.8|13977.8|89
1609342800000|2020-12-30 15:40:00|13989.8|13985.3|13990.8|13985.8|13992.8|13987.8|13987.3|13981.8|69
1609343100000|2020-12-30 15:45:00|13990.3|13984.8|13994.8|13989.3|13994.8|13989.8|13987.8|13982.8|201
1609343400000|2020-12-30 15:50:00|13994.3|13989.8|13992.3|13987.3|13996.3|13990.8|13992.3|13986.8|85
1609343700000|2020-12-30 15:55:00|13991.3|13986.3|13997.8|13992.3|13997.8|13992.8|13990.8|13985.3|259
1609344000000|2020-12-30 16:00:00|13997.3|13993.3|13995.3|13990.3|13999.3|13994.8|13993.8|13988.8|112
1609344300000|2020-12-30 16:05:00|13995.8|13990.8|13999.3|13993.8|14000.8|13995.3|13995.3|13990.3|46
1609344600000|2020-12-30 16:10:00|13998.8|13993.3|13996.3|13990.8|14000.8|13995.3|13995.8|13990.3|52
1609344900000|2020-12-30 16:15:00|13995.8|13990.3|13996.8|13991.3|13999.8|13994.3|13995.3|13990.3|85
1609345200000|2020-12-30 16:20:00|13994.8|13990.8|13997.3|13992.3|13999.8|13994.8|13993.8|13989.3|85
1609345500000|2020-12-30 16:25:00|13996.8|13991.8|13990.3|13985.3|13997.8|13993.3|13989.8|13985.3|191
1609345800000|2020-12-30 16:30:00|13989.8|13985.8|13992.3|13986.8|13993.3|13988.3|13986.8|13980.8|285
1609346100000|2020-12-30 16:35:00|13992.8|13987.3|13994.8|13989.8|13996.8|13991.3|13992.3|13986.8|71
1609346400000|2020-12-30 16:40:00|13995.8|13990.8|13996.8|13991.3|13998.3|13992.8|13992.8|13987.8|98
1609346700000|2020-12-30 16:45:00|13996.3|13990.8|13990.8|13985.8|13996.3|13990.8|13988.8|13983.8|96
1609347000000|2020-12-30 16:50:00|13992.3|13986.3|13993.3|13988.3|13995.3|13989.8|13991.3|13986.3|126
1609347300000|2020-12-30 16:55:00|13994.3|13988.8|13993.8|13988.8|13996.3|13990.8|13990.8|13985.3|149
1609347600000|2020-12-30 17:00:00|13992.8|13988.3|13994.3|13989.3|13995.3|13990.3|13989.8|13984.3|300
1609347900000|2020-12-30 17:05:00|13995.3|13989.8|13995.3|13989.8|13997.3|13992.8|13994.8|13988.8|34
1609348200000|2020-12-30 17:10:00|13994.8|13990.3|13988.8|13984.3|13996.3|13991.3|13988.8|13983.8|215
1609348500000|2020-12-30 17:15:00|13989.3|13984.8|13992.8|13987.8|13995.3|13990.8|13988.3|13983.3|250
1609348800000|2020-12-30 17:20:00|13992.3|13988.3|13990.3|13985.3|13993.8|13988.8|13990.3|13985.3|40
1609349100000|2020-12-30 17:25:00|13989.8|13984.3|13994.8|13989.3|13999.3|13994.8|13989.3|13983.8|130
1609349400000|2020-12-30 17:30:00|13995.8|13989.8|13995.3|13990.3|13997.3|13992.3|13993.8|13988.3|73
1609349700000|2020-12-30 17:35:00|13995.8|13990.8|13995.8|13990.8|13999.3|13994.3|13994.8|13989.3|52
1609350000000|2020-12-30 17:40:00|13996.8|13991.3|13993.8|13988.8|13998.8|13993.8|13991.8|13986.3|36
1609350300000|2020-12-30 17:45:00|13993.3|13988.3|13994.3|13989.3|13996.3|13990.8|13992.3|13986.8|25
1609350600000|2020-12-30 17:50:00|13993.8|13989.8|13994.3|13989.3|13996.8|13991.3|13992.8|13987.3|87
1609350900000|2020-12-30 17:55:00|13995.3|13990.3|13999.3|13994.3|13999.3|13994.8|13994.8|13989.3|66
1609351200000|2020-12-30 18:00:00|14000.3|13994.8|14001.3|13995.8|14002.3|13996.3|13997.3|13991.8|54
1609351500000|2020-12-30 18:05:00|14001.8|13996.3|14000.3|13994.3|14001.8|13996.3|13998.8|13993.3|39
1609351800000|2020-12-30 18:10:00|14000.8|13993.8|13997.8|13992.8|14000.8|13993.8|13997.3|13992.3|29
1609352100000|2020-12-30 18:15:00|13998.3|13993.3|13999.8|13994.3|14000.8|13994.3|13997.3|13992.8|16
1609352400000|2020-12-30 18:20:00|13999.3|13994.8|13998.8|13993.3|13999.8|13994.8|13996.8|13991.8|49
1609352700000|2020-12-30 18:25:00|13998.3|13993.8|13997.3|13991.8|14000.8|13994.8|13996.8|13991.8|68
1609353000000|2020-12-30 18:30:00|13997.8|13992.3|13997.3|13991.8|13997.8|13993.3|13995.8|13990.8|26
1609353300000|2020-12-30 18:35:00|13996.8|13990.8|13995.8|13990.3|13998.8|13993.8|13995.8|13990.3|12
1609353600000|2020-12-30 18:40:00|13995.3|13988.8|14001.3|13995.8|14001.3|13996.3|13994.8|13988.8|20
1609353900000|2020-12-30 18:45:00|14000.8|13996.3|14002.8|13997.8|14003.8|13998.8|14000.3|13994.3|35
1609354200000|2020-12-30 18:50:00|14002.3|13996.3|14001.3|13995.8|14004.3|13998.8|14000.3|13994.8|36
1609354500000|2020-12-30 18:55:00|14001.8|13996.3|13999.3|13993.3|14004.3|13998.8|13998.3|13992.8|19
1609354800000|2020-12-30 19:00:00|13998.8|13992.8|14001.8|13997.3|14001.8|13997.3|13998.3|13992.8|22
1609355100000|2020-12-30 19:05:00|14002.8|13996.3|14000.3|13995.3|14004.3|13999.3|13997.8|13991.8|35
1609355400000|2020-12-30 19:10:00|13999.8|13994.8|13999.8|13994.3|14000.8|13995.3|13995.3|13990.3|29
1609355700000|2020-12-30 19:15:00|13999.3|13993.8|13999.3|13993.8|14001.8|13996.3|13997.3|13991.8|84
1609356000000|2020-12-30 19:20:00|13999.8|13994.3|14000.3|13995.3|14000.8|13995.3|13996.8|13990.8|46
1609356300000|2020-12-30 19:25:00|13999.8|13995.8|13999.8|13994.3|14001.3|13996.3|13999.3|13993.8|33
1609356600000|2020-12-30 19:30:00|13999.3|13994.8|13995.3|13989.3|14001.8|13996.3|13992.8|13987.3|95
1609356900000|2020-12-30 19:35:00|13995.8|13989.8|13998.8|13993.3|13999.3|13993.3|13994.8|13989.8|47
1609357200000|2020-12-30 19:40:00|13999.3|13993.8|14002.8|13996.8|14002.8|13997.3|13997.8|13991.8|161
1609357500000|2020-12-30 19:45:00|14001.8|13996.3|14002.8|13996.8|14003.3|13997.8|13996.8|13990.8|185
1609357800000|2020-12-30 19:50:00|14002.3|13995.8|13996.3|13990.8|14002.3|13996.8|13995.3|13989.3|55
1609358100000|2020-12-30 19:55:00|13995.3|13989.8|13995.3|13990.8|13999.3|13993.3|13995.3|13989.8|62
1609358400000|2020-12-30 20:00:00|13994.8|13989.8|13996.8|13991.8|13998.3|13992.8|13993.3|13987.8|110
1609358700000|2020-12-30 20:05:00|13997.3|13991.3|13997.3|13991.8|13999.3|13993.8|13994.8|13988.8|112
1609359000000|2020-12-30 20:10:00|13996.3|13992.3|13999.3|13993.3|13999.3|13993.8|13994.3|13988.8|208
1609359300000|2020-12-30 20:15:00|13999.8|13993.8|13993.8|13988.8|14001.3|13995.8|13993.8|13988.8|50
1609359600000|2020-12-30 20:20:00|13993.3|13987.8|13987.8|13981.8|13993.3|13987.8|13987.3|13981.3|74
1609359900000|2020-12-30 20:25:00|13988.3|13982.8|13987.8|13981.8|13989.8|13984.3|13985.3|13979.8|10
1609360200000|2020-12-30 20:30:00|13987.3|13981.3|13987.8|13982.3|13989.3|13984.3|13986.3|13980.3|22
1609360500000|2020-12-30 20:35:00|13988.8|13981.8|13987.8|13981.3|13989.3|13983.8|13985.3|13979.8|41
1609360800000|2020-12-30 20:40:00|13987.3|13980.8|13986.3|13980.3|13989.3|13984.8|13985.8|13979.8|17
1609361100000|2020-12-30 20:45:00|13985.8|13979.8|13984.8|13978.8|13986.3|13979.8|13979.8|13975.3|118
1609361400000|2020-12-30 20:50:00|13985.8|13979.3|13985.8|13979.8|13987.8|13980.8|13983.3|13977.3|68
1609361700000|2020-12-30 20:55:00|13986.8|13980.3|13979.3|13974.3|13987.3|13980.8|13979.3|13974.3|202
1609362000000|2020-12-30 21:00:00|13984.3|13975.3|13987.3|13978.3|13987.3|13980.3|13980.3|13974.3|63
1609362300000|2020-12-30 21:05:00|13987.8|13978.8|13986.3|13977.3|13987.8|13979.3|13980.8|13975.3|4
1609362600000|2020-12-30 21:10:00|13985.8|13976.8|13987.6|13969.6|13988.3|13978.3|13980.8|13969.1|5869289
1609362900000|2020-12-30 21:15:00|13987.7|13969.7|13988.6|13970.6|13988.6|13970.6|13987.3|13969.3|0
1609363200000|2020-12-30 21:20:00|13988.8|13970.8|13988.8|13970.8|13989.1|13971.1|13988.6|13970.6|0
1609363500000|2020-12-30 21:25:00|13988.9|13970.9|13988.8|13970.8|13989.5|13971.5|13988.6|13970.6|0
1609363800000|2020-12-30 21:30:00|13988.6|13970.6|13989.8|13971.8|13990.4|13972.4|13986.5|13968.5|0
1609364100000|2020-12-30 21:35:00|13989.1|13971.1|13990.7|13972.7|13991.8|13973.8|13989.1|13971.1|0
1609364400000|2020-12-30 21:40:00|13990.1|13972.1|13990.1|13972.1|13991.4|13973.4|13989.4|13971.4|0
1609364700000|2020-12-30 21:45:00|13990.7|13972.7|13993.4|13975.4|13993.4|13975.4|13990.7|13972.7|0
1609365000000|2020-12-30 21:50:00|13992.8|13974.8|13992.8|13974.8|13993.4|13975.4|13991.5|13973.5|0
1609365300000|2020-12-30 21:55:00|13992.1|13974.1|13994.5|13976.5|13994.8|13976.8|13991.5|13973.5|0
1609365600000|2020-12-30 22:00:00|13994.8|13976.8|13994|13976|13994.8|13976.8|13993.5|13975.5|0
1609365900000|2020-12-30 22:05:00|13994.6|13976.6|13995.1|13977.1|13995.1|13977.1|13994.6|13976.6|0
1609366200000|2020-12-30 22:10:00|13995.4|13977.4|13995.1|13977.1|13995.4|13977.4|13995.1|13977.1|0
1609366500000|2020-12-30 22:15:00|13995|13977|13994.9|13976.9|13995|13977|13994.8|13976.8|0
1609366800000|2020-12-30 22:20:00|13995|13977|13995.5|13977.5|13996.4|13978.4|13994.8|13976.8|0
1609367100000|2020-12-30 22:25:00|13995.4|13977.4|13995.9|13977.9|13996.4|13978.4|13995.4|13977.4|0
1609367400000|2020-12-30 22:30:00|13995.8|13977.8|13995.8|13977.8|13996.2|13978.2|13995.7|13977.7|0
1609367700000|2020-12-30 22:35:00|13995.7|13977.7|13994.6|13976.6|13995.7|13977.7|13994.4|13976.4|0
1609368000000|2020-12-30 22:40:00|13994.5|13976.5|13994.5|13976.5|13994.5|13976.5|13994.5|13976.5|0
1609368300000|2020-12-30 22:45:00|13994.3|13976.3|14011.7|13993.7|14011.7|13993.7|13994.2|13976.2|0
1609368600000|2020-12-30 22:50:00|14010.8|13992.8|14009|13991|14013.7|13995.7|14009|13991|0
1609368900000|2020-12-30 22:55:00|14009.1|13991.1|14009.3|13991.3|14010.4|13992.4|14009.1|13991.1|0
1609369200000|2020-12-30 23:00:00|14009|13991|14010.6|13992.6|14011.3|13993.3|14007.3|13989.3|0
1609369500000|2020-12-30 23:05:00|14011.3|13993.3|14011.3|13993.3|14013.9|13995.9|14010.6|13992.6|0
1609369800000|2020-12-30 23:10:00|14011.9|13993.9|14013.9|13995.9|14013.9|13995.9|14011.3|13993.3|0
1609370100000|2020-12-30 23:15:00|14014.2|13996.2|14017.9|13999.9|14018.2|14000.2|14013.9|13995.9|0
1609370400000|2020-12-30 23:20:00|14018.2|14000.2|14016.9|13998.9|14019.5|14001.5|14016.2|13998.2|0
1609370700000|2020-12-30 23:25:00|14017.5|13999.5|14017.5|13999.5|14018.9|14000.9|14017.5|13999.5|0
1609371000000|2020-12-30 23:30:00|14018.2|14000.2|14016.5|13998.5|14018.6|14000.6|14015.5|13997.5|0
1609371300000|2020-12-30 23:35:00|14017.2|13999.2|14017.4|13999.4|14018.1|14000.1|14016.1|13998.1|0
1609371600000|2020-12-30 23:40:00|14017.1|13999.1|14017.4|13999.4|14017.4|13999.4|14014.8|13996.8|0
1609371900000|2020-12-30 23:45:00|14018.1|14000.1|14017.4|13999.4|14018.1|14000.1|14016.7|13998.7|0
1609372200000|2020-12-30 23:50:00|14018.1|14000.1|14018.7|14000.7|14019.4|14001.4|14017.7|13999.7|0
1609372500000|2020-12-30 23:55:00|14019.4|14001.4|14017.4|13999.4|14019.4|14001.4|14017.1|13999.1|0
1609372800000|2020-12-31 00:00:00|14017.7|13999.7|14019.2|14001.2|14020.1|14002.1|14017.7|13999.7|0
1609373100000|2020-12-31 00:05:00|14019.5|14001.5|14021.8|14003.8|14021.8|14003.8|14019.2|14001.2|0
1609373400000|2020-12-31 00:10:00|14021.5|14003.5|14019.8|14001.8|14021.8|14003.8|14019.8|14001.8|0
1609373700000|2020-12-31 00:15:00|14020.4|14002.4|14020.4|14002.4|14020.4|14002.4|14019.8|14001.8|0
1609374000000|2020-12-31 00:20:00|14020.1|14002.1|14020.4|14002.4|14021.1|14003.1|14019.7|14001.7|0
1609374300000|2020-12-31 00:25:00|14019.7|14001.7|14020.4|14002.4|14020.7|14002.7|14019.7|14001.7|0
1609374600000|2020-12-31 00:30:00|14019.7|14001.7|14021.1|14003.1|14021.1|14003.1|14019.1|14001.1|0
1609374900000|2020-12-31 00:35:00|14020.4|14002.4|14013.8|13995.8|14020.4|14002.4|14013.8|13995.8|0
1609375200000|2020-12-31 00:40:00|14013.4|13995.4|14013.3|13995.3|14013.8|13995.8|14013.1|13995.1|0
1609375500000|2020-12-31 00:45:00|14014|13996|14010.3|13992.3|14015.3|13997.3|14010.3|13992.3|0
1609375800000|2020-12-31 00:50:00|14009.7|13991.7|14009.7|13991.7|14009.7|13991.7|14009|13991|0
1609376100000|2020-12-31 00:55:00|14010.3|13992.3|14009.7|13991.7|14010.3|13992.3|14009.7|13991.7|0
1609376400000|2020-12-31 01:00:00|14012.2|14002.2|14012.4|14002.4|14012.4|14002.4|14004.2|13994.2|35
1609376700000|2020-12-31 01:05:00|14008.4|13998.4|14002.9|13993.4|14015.2|14005.2|13999.9|13992.9|42
1609377000000|2020-12-31 01:10:00|14002.4|13995.4|14001.4|13995.9|14002.4|13996.4|13997.4|13991.4|96
1609377300000|2020-12-31 01:15:00|14001.9|13996.4|14002.4|13995.9|14006.9|14001.4|14000.4|13994.4|65
1609377600000|2020-12-31 01:20:00|14002.9|13996.4|13997.4|13991.9|14002.9|13997.4|13996.4|13991.9|47
1609377900000|2020-12-31 01:25:00|13996.9|13990.9|13996.4|13990.9|14001.9|13996.9|13995.4|13989.9|102
1609378200000|2020-12-31 01:30:00|13996.9|13989.9|14015.9|14010.4|14017.9|14012.4|13994.9|13989.4|176
1609378500000|2020-12-31 01:35:00|14015.4|14010.9|14013.4|14007.4|14015.4|14011.4|14009.4|14003.9|62
1609378800000|2020-12-31 01:40:00|14012.9|14006.4|14013.9|14007.4|14015.9|14008.9|14009.4|14003.9|92
1609379100000|2020-12-31 01:45:00|14013.4|14007.9|14011.4|14006.4|14015.4|14009.9|14005.9|14000.4|116
1609379400000|2020-12-31 01:50:00|14011.9|14006.9|14014.4|14009.4|14018.4|14013.9|14011.4|14006.4|72
1609379700000|2020-12-31 01:55:00|14014.9|14010.4|14010.9|14005.4|14015.4|14010.9|14007.9|14003.4|77
1609380000000|2020-12-31 02:00:00|14010.4|14003.9|14008.9|14003.4|14015.4|14005.4|14006.4|14001.4|80
1609380300000|2020-12-31 02:05:00|14008.4|14002.4|14005.4|13999.9|14011.9|14006.4|14004.9|13999.4|73
1609380600000|2020-12-31 02:10:00|14005.9|14000.9|14004.4|13999.4|14006.4|14000.9|14000.4|13995.9|125
1609380900000|2020-12-31 02:15:00|14003.9|13998.9|14003.4|13998.4|14006.9|14001.4|14000.9|13995.4|34
1609381200000|2020-12-31 02:20:00|14002.9|13997.9|14000.9|13995.4|14004.9|13999.9|13999.9|13994.4|92
1609381500000|2020-12-31 02:25:00|14000.4|13995.9|14003.9|13998.9|14003.9|13998.9|13997.9|13992.9|47
1609381800000|2020-12-31 02:30:00|14004.9|13999.4|13998.9|13993.4|14004.9|13999.9|13998.9|13993.4|54
1609382100000|2020-12-31 02:35:00|13998.4|13992.4|13992.9|13987.9|13998.4|13992.4|13992.4|13987.4|61
1609382400000|2020-12-31 02:40:00|13992.4|13987.4|13987.4|13982.4|13992.9|13987.9|13986.9|13981.9|150
1609382700000|2020-12-31 02:45:00|13986.9|13981.9|13982.4|13977.4|13987.4|13981.9|13981.9|13976.9|154
1609383000000|2020-12-31 02:50:00|13981.9|13977.9|13982.9|13976.9|13985.9|13981.4|13981.9|13976.4|151
1609383300000|2020-12-31 02:55:00|13982.4|13977.4|13981.9|13977.4|13983.9|13978.9|13981.4|13975.9|46
1609383600000|2020-12-31 03:00:00|13982.4|13976.9|13985.4|13979.9|13987.9|13983.4|13979.4|13974.9|179
1609383900000|2020-12-31 03:05:00|13984.9|13979.4|13980.4|13975.4|13985.9|13980.9|13979.4|13974.4|114
1609384200000|2020-12-31 03:10:00|13981.4|13975.9|13982.9|13977.9|13986.4|13981.9|13981.4|13975.4|64
1609384500000|2020-12-31 03:15:00|13982.4|13976.9|13986.9|13981.4|13988.4|13983.4|13981.9|13976.9|64
1609384800000|2020-12-31 03:20:00|13986.4|13980.9|13983.9|13978.4|13986.4|13980.9|13981.9|13976.9|260
1609385100000|2020-12-31 03:25:00|13983.4|13977.4|13986.4|13981.4|13986.9|13981.9|13982.4|13977.4|57
1609385400000|2020-12-31 03:30:00|13987.4|13982.4|13985.4|13979.9|13992.4|13986.9|13984.9|13979.9|111
1609385700000|2020-12-31 03:35:00|13984.9|13979.4|13982.9|13977.4|13985.4|13980.4|13979.9|13975.4|107
1609386000000|2020-12-31 03:40:00|13983.9|13977.9|13972.4|13967.4|13983.9|13978.4|13971.9|13967.4|226
1609386300000|2020-12-31 03:45:00|13970.4|13965.4|13964.7|13960.7|13975.4|13968.4|13937|13933|138157
1609386600000|2020-12-31 03:50:00|13965.6|13961.6|13983.3|13979.3|13983.3|13979.3|13965.6|13961.6|134625
1609386900000|2020-12-31 03:55:00|13983.8|13979.8|13980.7|13976.7|13986|13982|13975.9|13971.9|97950
1609387200000|2020-12-31 04:00:00|13980.8|13976.8|13976|13972|13991.9|13987.9|13971.2|13967.2|120075
1609387500000|2020-12-31 04:05:00|13976.7|13972.7|13970.9|13966.9|13981.6|13977.6|13968|13964|195600
1609387800000|2020-12-31 04:10:00|13969.1|13965.1|13977|13973|13978|13974|13967.4|13963.4|132000
1609388100000|2020-12-31 04:15:00|13977.1|13973.1|13975.8|13971.8|13982.9|13978.9|13973.7|13969.7|91350
1609388400000|2020-12-31 04:20:00|13975.6|13971.6|13978|13974|13981.2|13977.2|13974.3|13970.3|72525
1609388700000|2020-12-31 04:25:00|13978.2|13974.2|13978.7|13974.7|13983|13979|13975.3|13971.3|65550
1609389000000|2020-12-31 04:30:00|13978.2|13974.2|13977.1|13973.1|13979.1|13975.1|13974.6|13970.6|58500
1609389300000|2020-12-31 04:35:00|13976.8|13972.8|13979.9|13975.9|13979.9|13975.9|13970.3|13966.3|50475
1609389600000|2020-12-31 04:40:00|13979.6|13975.6|13980.7|13976.7|13981.5|13977.5|13976.1|13972.1|36900
1609389900000|2020-12-31 04:45:00|13980.6|13976.6|13983.3|13979.3|13986.1|13982.1|13976.9|13972.9|42450
1609390200000|2020-12-31 04:50:00|13982.9|13978.9|13983.8|13979.8|13986.4|13982.4|13982.9|13978.9|40500
1609390500000|2020-12-31 04:55:00|13982.8|13978.8|13985.9|13981.9|13986.4|13982.4|13980.9|13976.9|27075
1609390800000|2020-12-31 05:00:00|13986|13982|13990.1|13986.1|13995.2|13991.2|13985.4|13981.4|105975
1609391100000|2020-12-31 05:05:00|13990.2|13986.2|13995.4|13991.4|13998.3|13994.3|13990.1|13986.1|94575
1609391400000|2020-12-31 05:10:00|13995.3|13991.3|13998.3|13994.3|13998.3|13994.3|13989.9|13985.9|132750
1609391700000|2020-12-31 05:15:00|13998.4|13994.4|13994|13990|14002|13998|13989.5|13985.5|183075
1609392000000|2020-12-31 05:20:00|13993.9|13989.9|13974.8|13970.8|13994.8|13990.8|13973.9|13969.9|84750
1609392300000|2020-12-31 05:25:00|13974.2|13970.2|13973.3|13969.3|13981.6|13977.6|13965.9|13961.9|97650
1609392600000|2020-12-31 05:30:00|13973.5|13969.5|13972.8|13968.8|13978.3|13974.3|13966.1|13962.1|94650
1609392900000|2020-12-31 05:35:00|13972.5|13968.5|13974.5|13970.5|13979.3|13975.3|13971.5|13967.5|73725
1609393200000|2020-12-31 05:40:00|13974.4|13970.4|13974.8|13970.8|13978.2|13974.2|13970.5|13966.5|205350
1609393500000|2020-12-31 05:45:00|13974.7|13970.7|13973.4|13969.4|13976.7|13972.7|13970|13966|180675
1609393800000|2020-12-31 05:50:00|13973.1|13969.1|13977.5|13973.5|13977.9|13973.9|13971.3|13967.3|68400
1609394100000|2020-12-31 05:55:00|13977.9|13973.9|13978.8|13974.8|13982.7|13978.7|13976|13972|44325
1609394400000|2020-12-31 06:00:00|13978|13974|13982|13978|13984.5|13980.5|13975.2|13971.2|52050
1609394700000|2020-12-31 06:05:00|13982.3|13978.3|13980.5|13976.5|13983|13979|13977.3|13973.3|60825
1609395000000|2020-12-31 06:10:00|13980.4|13976.4|13973.3|13969.3|13980.4|13976.4|13971.8|13967.8|64950
1609395300000|2020-12-31 06:15:00|13973.2|13969.2|13972.8|13968.8|13975.2|13971.2|13968.9|13964.9|105600
1609395600000|2020-12-31 06:20:00|13972.9|13968.9|13967.9|13963.9|13975.7|13971.7|13962.5|13958.5|95775
1609395900000|2020-12-31 06:25:00|13967.8|13963.8|13963.6|13959.6|13967.8|13963.8|13958.3|13954.3|103725
1609396200000|2020-12-31 06:30:00|13963.5|13959.5|13962.8|13958.8|13966.9|13962.9|13959|13955|72900
1609396500000|2020-12-31 06:35:00|13962.5|13958.5|13955.2|13951.2|13962.6|13958.6|13950.3|13946.3|88350
1609396800000|2020-12-31 06:40:00|13955|13951|13953.6|13949.6|13962.3|13958.3|13952|13948|56775
1609397100000|2020-12-31 06:45:00|13953.9|13949.9|13956|13952|13958.2|13954.2|13945.8|13941.8|101025
1609397400000|2020-12-31 06:50:00|13955.4|13951.4|13951.2|13947.2|13957.6|13953.6|13951.2|13947.2|73350
1609397700000|2020-12-31 06:55:00|13951.3|13947.3|13944.2|13940.2|13951.4|13947.4|13944.2|13940.2|91425
1609398000000|2020-12-31 07:00:00|13944.3|13940.3|13968.9|13964.9|13970.6|13966.6|13939.8|13935.8|179625
1609398300000|2020-12-31 07:05:00|13968.6|13964.6|13975.1|13971.1|13975.9|13971.9|13963.9|13959.9|110700
1609398600000|2020-12-31 07:10:00|13975.9|13971.9|13969.3|13965.3|13976.8|13972.8|13966.9|13962.9|118575
1609398900000|2020-12-31 07:15:00|13970.2|13966.2|13973.4|13969.4|13975|13971|13968.6|13964.6|76050
1609399200000|2020-12-31 07:20:00|13973.1|13969.1|13975.1|13971.1|13977.1|13973.1|13972.6|13968.6|130275
1609399500000|2020-12-31 07:25:00|13974.8|13970.8|13967.5|13963.5|13974.8|13970.8|13964.6|13960.6|71400
1609399800000|2020-12-31 07:30:00|13968.2|13964.2|13971.6|13967.6|13973.2|13969.2|13965.4|13961.4|58875
1609400100000|2020-12-31 07:35:00|13972.4|13968.4|13971.2|13967.2|13975.6|13971.6|13968.9|13964.9|61875
1609400400000|2020-12-31 07:40:00|13971.1|13967.1|13964.9|13960.9|13971.1|13967.1|13963.1|13959.1|61425
1609400700000|2020-12-31 07:45:00|13964.8|13960.8|13953.3|13949.3|13968|13964|13952.7|13948.7|47700
1609401000000|2020-12-31 07:50:00|13953.2|13949.2|13957.6|13953.6|13964.2|13960.2|13952.6|13948.6|66900
1609401300000|2020-12-31 07:55:00|13957.7|13953.7|13966.2|13962.2|13971.4|13967.4|13956.8|13952.8|167175
1609401600000|2020-12-31 08:00:00|13965.8|13961.8|13976.6|13972.6|13978.2|13974.2|13965.3|13961.3|88500
1609401900000|2020-12-31 08:05:00|13976.8|13972.8|13968.5|13964.5|13978.8|13974.8|13967.2|13963.2|68775
1609402200000|2020-12-31 08:10:00|13967.6|13963.6|13967|13963|13970|13966|13962.8|13958.8|63750
1609402500000|2020-12-31 08:15:00|13967.2|13963.2|13968.7|13964.7|13972.3|13968.3|13964.3|13960.3|79275
1609402800000|2020-12-31 08:20:00|13969|13965|13977.1|13973.1|13977.1|13973.1|13967.6|13963.6|75825
1609403100000|2020-12-31 08:25:00|13976.9|13972.9|13973.1|13969.1|13983.9|13979.9|13972.6|13968.6|90300
1609403400000|2020-12-31 08:30:00|13974.1|13970.1|13984.2|13980.2|13988.4|13984.4|13973.4|13969.4|117150
1609403700000|2020-12-31 08:35:00|13984.6|13980.6|13978.1|13974.1|13985.9|13981.9|13976.8|13972.8|92175
1609404000000|2020-12-31 08:40:00|13978|13974|13957.5|13953.5|13978.2|13974.2|13954.2|13950.2|210975
1609404300000|2020-12-31 08:45:00|13956.5|13952.5|13938.5|13934.5|13958.5|13954.5|13930.4|13926.4|369300
1609404600000|2020-12-31 08:50:00|13939.4|13935.4|13944.1|13940.1|13949.1|13945.1|13937.6|13933.6|196725
1609404900000|2020-12-31 08:55:00|13943.4|13939.4|13921.4|13917.4|13946.3|13942.3|13919.3|13915.3|213000
1609405200000|2020-12-31 09:00:00|13920.9|13916.9|13964.6|13960.6|13968|13964|13913.5|13909.5|447450
1609405500000|2020-12-31 09:05:00|13964.8|13960.8|13962.5|13958.5|13969.1|13965.1|13956|13952|337800
1609405800000|2020-12-31 09:10:00|13962.6|13958.6|13961.2|13957.2|13964.1|13960.1|13955.3|13951.3|98700
1609406100000|2020-12-31 09:15:00|13961.3|13957.3|13947|13943|13962.3|13958.3|13941.9|13937.9|146475
1609406400000|2020-12-31 09:20:00|13946|13942|13951.8|13947.8|13956.2|13952.2|13944.8|13940.8|78900
1609406700000|2020-12-31 09:25:00|13951.9|13947.9|13957.9|13953.9|13957.9|13953.9|13950.4|13946.4|132900
1609407000000|2020-12-31 09:30:00|13957.4|13953.4|13964|13960|13964.6|13960.6|13947.1|13943.1|168150
1609407300000|2020-12-31 09:35:00|13964.6|13960.6|13963.8|13959.8|13972.5|13968.5|13962.9|13958.9|256575
1609407600000|2020-12-31 09:40:00|13963.6|13959.6|13960.5|13956.5|13965.7|13961.7|13959.6|13955.6|231225
1609407900000|2020-12-31 09:45:00|13960.6|13956.6|13956.6|13952.6|13961.4|13957.4|13954.4|13950.4|140475
1609408200000|2020-12-31 09:50:00|13956.4|13952.4|13949.8|13945.8|13956.4|13952.4|13949.6|13945.6|197625
1609408500000|2020-12-31 09:55:00|13949.4|13945.4|13946.6|13942.6|13954.7|13950.7|13945.2|13941.2|425100
1609408800000|2020-12-31 10:00:00|13946.9|13942.4|13964.4|13959.4|13973.9|13968.4|13946.9|13942.4|193
1609409100000|2020-12-31 10:05:00|13965.4|13958.9|13963.9|13956.9|13965.4|13958.9|13960.9|13954.9|70
1609409400000|2020-12-31 10:10:00|13968.7|13950.7|13970.4|13952.4|13970.4|13952.4|13968.4|13950.4|9066819
1609409700000|2020-12-31 10:15:00|13971|13953|13971|13953|13971.7|13953.7|13971|13953|0
1609410000000|2020-12-31 10:20:00|13970.4|13952.4|13973|13955|13973|13955|13970.4|13952.4|0
1609410300000|2020-12-31 10:25:00|13972.3|13954.3|13974.2|13956.2|13975.5|13957.5|13972.3|13954.3|0
1609410600000|2020-12-31 10:30:00|13973.6|13955.6|13977.5|13959.5|13977.5|13959.5|13973.6|13955.6|0
1609410900000|2020-12-31 10:35:00|13978.2|13960.2|13978.8|13960.8|13980.2|13962.2|13977.5|13959.5|0
1609411200000|2020-12-31 10:40:00|13965.9|13960.4|13974.9|13964.9|13978.4|13968.4|13963.7|13953.7|3
1609411500000|2020-12-31 10:45:00|13975.2|13965.2|13975.2|13965.2|13975.2|13965.2|13975.2|13965.2|0
1609411800000|2020-12-31 10:50:00|13975.4|13965.4|13981.4|13972.9|13985.4|13976.4|13975.4|13965.4|15
1609412100000|2020-12-31 10:55:00|13980.9|13971.9|13979.4|13971.4|13980.9|13971.9|13979.4|13970.9|0
1609412400000|2020-12-31 11:00:00|13977.4|13970.9|13977.4|13970.9|13980.4|13974.4|13977.4|13969.9|10
1609412700000|2020-12-31 11:05:00|13977.9|13971.4|13983.9|13977.9|13983.9|13977.9|13977.9|13971.4|8
1609413000000|2020-12-31 11:10:00|13984.4|13978.9|13984.4|13978.9|13986.4|13979.9|13982.9|13976.9|13
1609413300000|2020-12-31 11:15:00|13985.4|13979.9|13991.4|13985.4|13992.9|13987.4|13985.4|13979.9|71
1609413600000|2020-12-31 11:20:00|13992.4|13985.9|13988.4|13982.4|13994.9|13989.9|13988.4|13982.4|52
1609413900000|2020-12-31 11:25:00|13988.9|13982.9|13992.4|13986.9|13992.9|13987.9|13986.4|13980.9|50
1609414200000|2020-12-31 11:30:00|13992.9|13987.9|13992.9|13986.9|13994.9|13989.9|13989.9|13984.4|26
1609414500000|2020-12-31 11:35:00|13993.9|13986.4|13991.4|13985.4|13996.4|13991.4|13990.4|13984.4|77
1609414800000|2020-12-31 11:40:00|13991.9|13987.9|14000.9|13994.9|14000.9|13994.9|13991.4|13987.9|99
1609415100000|2020-12-31 11:45:00|14001.9|13995.4|14004.4|13998.9|14005.9|14000.9|14001.9|13995.4|91
1609415400000|2020-12-31 11:50:00|14003.9|13998.4|14001.9|13996.4|14003.9|13998.4|13999.9|13994.4|96
1609415700000|2020-12-31 11:55:00|14000.9|13995.4|14002.9|13998.4|14003.4|13998.9|14000.9|13995.4|118
1609416000000|2020-12-31 12:00:00|14002.4|13997.4|14004.4|13999.9|14005.9|14000.4|14001.9|13996.9|101
1609416300000|2020-12-31 12:05:00|14004.9|13999.4|14001.4|13996.9|14004.9|13999.4|14001.4|13996.9|32
1609416600000|2020-12-31 12:10:00|14002.4|13997.4|13998.9|13993.9|14002.4|13997.4|13998.4|13993.9|75
1609416900000|2020-12-31 12:15:00|13999.4|13993.4|13999.4|13994.4|14000.4|13995.4|13998.4|13993.4|49
1609417200000|2020-12-31 12:20:00|13999.9|13993.9|13997.9|13992.4|13999.9|13993.9|13996.9|13991.9|29
1609417500000|2020-12-31 12:25:00|13997.4|13991.9|13996.9|13991.4|13998.4|13993.9|13994.4|13989.9|168
1609417800000|2020-12-31 12:30:00|13996.4|13992.4|13996.9|13991.9|13997.9|13992.4|13994.9|13989.9|86
1609418100000|2020-12-31 12:35:00|13997.4|13992.4|13995.4|13990.4|13997.4|13992.9|13994.4|13989.9|116
1609418400000|2020-12-31 12:40:00|13995.9|13989.9|13993.9|13989.4|13995.9|13990.4|13993.9|13989.4|77
1609418700000|2020-12-31 12:45:00|13994.9|13989.9|13995.4|13989.9|13995.9|13990.9|13993.9|13989.4|81
1609419000000|2020-12-31 12:50:00|13995.9|13990.4|13995.4|13990.4|13996.9|13991.4|13995.4|13990.4|3
1609419300000|2020-12-31 12:55:00|13994.9|13989.9|13995.9|13990.9|13996.4|13991.9|13994.9|13989.9|19
1609419600000|2020-12-31 13:00:00|13995.4|13990.4|13995.9|13990.9|13996.4|13991.4|13995.4|13990.4|6
1609419900000|2020-12-31 13:05:00|13995.4|13990.4|13996.9|13991.4|13997.9|13992.4|13994.9|13989.9|61
1609420200000|2020-12-31 13:10:00|13997.4|13991.9|13996.4|13991.4|13997.9|13992.4|13996.4|13991.4|18
1609420500000|2020-12-31 13:15:00|13996.9||13996.9||13996.9||13996.4||0
1609420800000|2020-12-31 13:20:00|13996.4|13991.9|13997.4|13991.9|13997.9|13992.4|13994.4|13989.4|51
1609421100000|2020-12-31 13:25:00|13996.9||13996.4||13997.4||13996.4||0
1609421400000|2020-12-31 13:30:00|13997.4|13992.4|13996.4|13991.4|13997.4|13992.4|13995.9|13991.4|7
1609421700000|2020-12-31 13:35:00|13995.9|13990.9|13997.4|13992.4|13997.9|13992.4|13995.4|13990.4|5
1609422000000|2020-12-31 13:40:00|13997.9|13992.9|13997.4|13992.4|13997.9|13992.9|13996.4|13991.4|18
1609422300000|2020-12-31 13:45:00|13996.9|13991.9|13998.4|13992.9|13998.4|13993.9|13996.9|13991.9|6
1609422600000|2020-12-31 13:50:00|13997.9|13992.4|13996.9|13991.4|13998.4|13993.4|13996.9|13990.9|0
1609422900000|2020-12-31 13:55:00|13997.4|13991.9|13996.9|13991.4|13997.4|13991.9|13996.4|13991.4|5
1609423200000|2020-12-31 14:00:00|13996.4|13990.9|13996.4|13990.9|13997.4|13992.4|13994.9|13989.9|22
1609423500000|2020-12-31 14:05:00|13997.4|13991.4|13998.4|13993.4|13998.4|13993.4|13996.4|13990.9|34
1609423800000|2020-12-31 14:10:00|13997.9|13993.9|13998.9|13993.9|13998.9|13994.4|13997.9|13993.4|16
1609424100000|2020-12-31 14:15:00|13998.4|13993.4|13997.9|13992.9|13998.4|13993.4|13995.9|13991.4|13
1609424400000|2020-12-31 14:20:00|13998.4|13993.4|13999.4|13994.4|13999.9|13994.4|13998.4|13993.4|3
1609424700000|2020-12-31 14:25:00|13999.9|13994.9|13999.9|13994.9|14002.4|13996.9|13999.4|13994.9|32
1609425000000|2020-12-31 14:30:00|13999.4|13994.4|13949.9|13941.9|13999.9|13994.4|13941.4|13935.9|710
1609425300000|2020-12-31 14:35:00|13950.4|13942.4|13957.9|13952.4|13958.4|13952.4|13948.9|13942.4|266
1609425600000|2020-12-31 14:40:00|13956.9|13951.4|13954.4|13949.4|13959.9|13953.9|13950.9|13945.4|163
1609425900000|2020-12-31 14:45:00|13953.9|13949.9|13954.4|13947.9|13959.4|13953.4|13953.4|13947.9|88
1609426200000|2020-12-31 14:50:00|13953.9|13947.4|13953.9|13948.9|13957.4|13952.4|13945.9|13940.9|339
1609426500000|2020-12-31 14:55:00|13953.4|13947.9|13952.4|13946.9|13954.9|13948.9|13947.9|13942.9|234
1609426800000|2020-12-31 15:00:00|13952.9|13948.4|13953.9|13948.4|13957.9|13951.9|13951.4|13945.9|115
1609427100000|2020-12-31 15:05:00|13953.4|13947.4|13943.4|13937.4|13956.4|13950.4|13940.9|13936.4|169
1609427400000|2020-12-31 15:10:00|13942.9|13936.4|13938.4|13932.4|13944.9|13938.9|13936.9|13931.9|60
1609427700000|2020-12-31 15:15:00|13937.9|13931.9|13943.4|13937.9|13944.4|13938.9|13936.4|13930.4|82
1609428000000|2020-12-31 15:20:00|13944.4|13936.9|13943.4|13937.9|13945.9|13939.9|13942.9|13936.9|30
1609428300000|2020-12-31 15:25:00|13943.9|13936.9|13934.4|13928.9|13944.9|13939.4|13930.9|13925.9|163
1609428600000|2020-12-31 15:30:00|13933.9|13928.4|13926.9|13920.9|13934.9|13929.9|13924.9|13919.4|220
1609428900000|2020-12-31 15:35:00|13927.9|13921.4|13921.9|13917.4|13930.9|13925.4|13921.9|13916.9|333
1609429200000|2020-12-31 15:40:00|13923.4|13916.9|13927.9|13921.9|13929.9|13923.9|13922.4|13916.9|218
1609429500000|2020-12-31 15:45:00|13927.4|13922.4|13926.9|13920.9|13930.9|13925.4|13925.9|13920.4|122
1609429800000|2020-12-31 15:50:00|13926.4|13920.4|13934.4|13928.4|13935.4|13930.4|13924.9|13919.4|108
1609430100000|2020-12-31 15:55:00|13934.9|13928.9|13930.4|13925.4|13935.9|13930.9|13929.4|13924.4|50
1609430400000|2020-12-31 16:00:00|13929.9|13924.4|13929.4|13923.9|13933.4|13927.9|13928.4|13922.4|37
1609430700000|2020-12-31 16:05:00|13930.4|13923.4|13929.4|13923.4|13931.4|13925.4|13927.9|13922.4|11
1609431000000|2020-12-31 16:10:00|13928.9|13922.9|13928.4|13922.4|13929.4|13923.4|13924.9|13919.4|8
1609431300000|2020-12-31 16:15:00|13927.9|13921.9|13927.4|13921.9|13930.4|13924.4|13927.4|13921.4|12
1609431600000|2020-12-31 16:20:00|13926.9|13920.9|13926.9|13921.4|13929.4|13923.9|13925.9|13919.9|4
1609431900000|2020-12-31 16:25:00|13927.4|13921.9|13926.4|13920.9|13928.4|13922.4|13922.4|13917.4|39
1609432200000|2020-12-31 16:30:00|13926.9|13921.9|13923.4|13917.4|13930.9|13925.9|13922.9|13917.4|45
1609432500000|2020-12-31 16:35:00|13922.9|13917.9|13922.4|13916.9|13923.9|13918.4|13921.4|13916.4|18
1609432800000|2020-12-31 16:40:00|13921.9|13916.4|13919.4|13914.4|13925.4|13920.4|13918.9|13914.4|107
1609433100000|2020-12-31 16:45:00|13918.9|13913.4|13920.9|13915.4|13922.9|13917.4|13916.9|13911.9|37
1609433400000|2020-12-31 16:50:00|13921.9|13915.9|13919.9|13914.4|13921.9|13915.9|13914.4|13909.9|107
1609433700000|2020-12-31 16:55:00|13920.4|13915.4|13913.4|13907.4|13920.9|13916.4|13912.4|13906.9|48
1609434000000|2020-12-31 17:00:00|13912.9|13906.9|13912.4|13906.9|13914.4|13908.9|13910.4|13905.9|44
1609434300000|2020-12-31 17:05:00|13911.9|13906.4|13910.9|13904.9|13915.4|13909.9|13909.4|13904.4|49
1609434600000|2020-12-31 17:10:00|13909.9|13904.4|13910.9|13904.9|13911.9|13905.9|13906.9|13901.9|18
1609434900000|2020-12-31 17:15:00|13909.9|13904.4|13903.9|13897.4|13910.9|13905.4|13900.9|13896.4|73
1609435200000|2020-12-31 17:20:00|13903.4|13896.9|13905.9|13900.4|13905.9|13900.4|13899.9|13894.4|24
1609435500000|2020-12-31 17:25:00|13906.9|13900.9|13907.9|13902.4|13909.4|13903.9|13905.9|13900.4|53
1609435800000|2020-12-31 17:30:00|13907.4|13901.4|13915.4|13909.9|13915.9|13910.9|13905.9|13900.9|104
1609436100000|2020-12-31 17:35:00|13914.9|13908.4|13909.9|13905.4|13915.4|13908.4|13907.9|13902.4|49
1609436400000|2020-12-31 17:40:00|13910.4|13904.4|13914.9|13909.4|13914.9|13909.9|13906.9|13901.9|74
1609436700000|2020-12-31 17:45:00|13914.4|13908.9|13918.4|13913.4|13918.4|13913.4|13914.4|13908.9|24
1609437000000|2020-12-31 17:50:00|13917.9|13912.9|13917.4|13911.4|13917.9|13912.9|13916.4|13910.4|13
1609437300000|2020-12-31 17:55:00|13916.9|13910.9|13920.4|13914.9|13920.9|13915.4|13915.9|13909.9|42
1609437600000|2020-12-31 18:00:00|13920.9|13915.4|13922.9|13917.4|13924.9|13919.4|13920.4|13914.9|31
1609437900000|2020-12-31 18:05:00|13923.4|13917.9|13922.9|13917.4|13925.9|13920.9|13921.9|13916.9|54
1609438200000|2020-12-31 18:10:00|13923.4|13917.9|13924.9|13919.9|13925.9|13921.4|13918.9|13914.4|55
1609438500000|2020-12-31 18:15:00|13924.4|13918.9|13921.4|13915.4|13925.9|13921.4|13920.9|13915.4|87
1609438800000|2020-12-31 18:20:00|13922.4|13916.9|13922.4|13917.4|13924.4|13919.4|13921.9|13916.4|17
1609439100000|2020-12-31 18:25:00|13922.9|13917.9|13927.4|13922.4|13927.4|13922.4|13921.9|13916.4|20
1609439400000|2020-12-31 18:30:00|13928.4|13921.9|13930.4|13924.9|13930.4|13925.9|13927.9|13921.9|37
1609439700000|2020-12-31 18:35:00|13931.4|13925.4|13931.9|13926.4|13932.4|13927.9|13930.4|13924.9|23
1609440000000|2020-12-31 18:40:00|13931.4|13925.9|13928.9|13922.9|13931.4|13926.9|13927.9|13922.9|24
1609440300000|2020-12-31 18:45:00|13929.9|13923.4|13930.4|13924.9|13931.9|13926.4|13929.4|13922.9|12
1609440600000|2020-12-31 18:50:00|13929.9|13925.4|13933.4|13927.9|13933.4|13927.9|13929.9|13925.4|4
1609440900000|2020-12-31 18:55:00|13933.9|13928.4|13937.4|13932.4|13937.4|13932.4|13932.9|13927.9|14
1609441200000|2020-12-31 19:00:00|13936.9|13931.9|13945.9|13941.4|13946.9|13942.4|13936.4|13930.9|60
1609441500000|2020-12-31 19:05:00|13946.9|13940.9|13965.4|13959.9|13965.4|13959.9|13946.9|13940.4|142
1609441800000|2020-12-31 19:10:00|13964.4|13958.9|13962.9|13957.4|13965.9|13960.9|13960.9|13954.4|30
1609442100000|2020-12-31 19:15:00|13963.4|13957.9|13967.4|13961.9|13968.9|13964.4|13963.4|13957.9|64
1609442400000|2020-12-31 19:20:00|13967.9|13962.4|13967.9|13962.9|13967.9|13962.9|13963.9|13957.4|17
1609442700000|2020-12-31 19:25:00|13968.4|13963.4|13973.9|13968.4|13973.9|13968.4|13967.9|13961.9|69
1609443000000|2020-12-31 19:30:00|13974.9|13968.9|13975.4|13969.4|13975.9|13971.4|13971.9|13965.4|52
1609443300000|2020-12-31 19:35:00|13975.9|13970.4|13980.4|13974.4|13980.4|13974.4|13974.4|13968.9|68
1609443600000|2020-12-31 19:40:00|13978.4|13974.9|13982.4|13977.4|13982.9|13977.9|13976.9|13971.4|65
1609443900000|2020-12-31 19:45:00|13981.9|13976.9|13985.9|13980.4|13985.9|13980.4|13979.9|13973.4|29
1609444200000|2020-12-31 19:50:00|13986.9|13980.9|13983.9|13977.4|13987.4|13981.9|13981.9|13976.4|17
1609444500000|2020-12-31 19:55:00|13984.9|13977.9|13974.9|13969.4|13984.9|13978.9|13974.4|13968.9|92
1609444800000|2020-12-31 20:00:00|13975.4|13970.4|13982.4|13976.4|13982.4|13976.4|13974.4|13968.9|19
1609445100000|2020-12-31 20:05:00|13983.9|13976.9|13985.9|13980.4|13987.9|13982.4|13978.9|13972.9|23
1609445400000|2020-12-31 20:10:00|13985.4|13979.4|13983.4|13977.9|13986.4|13981.4|13983.4|13977.9|17
1609445700000|2020-12-31 20:15:00|13983.9|13978.9|13980.9|13974.9|13985.4|13979.9|13980.4|13974.9|7
1609446000000|2020-12-31 20:20:00|13980.4|13974.4|13977.4|13971.9|13980.9|13974.4|13976.9|13971.9|6
1609446300000|2020-12-31 20:25:00|13976.9|13970.4|13973.9|13967.9|13976.9|13970.4|13971.9|13966.9|16
1609446600000|2020-12-31 20:30:00|13973.4|13968.4|13974.4|13968.9|13975.4|13969.9|13970.4|13964.4|6
1609446900000|2020-12-31 20:35:00|13974.9|13969.4|13973.4|13967.4|13977.9|13972.9|13972.4|13966.9|11
1609447200000|2020-12-31 20:40:00|13972.4|13966.9|13974.4|13968.9|13975.9|13970.9|13972.4|13965.9|65
1609447500000|2020-12-31 20:45:00|13975.9|13969.4|13977.9|13969.4|13977.9|13972.4|13975.9|13968.9|4
1609447800000|2020-12-31 20:50:00|13976.9|13968.9|13980.9|13975.4|13981.4|13975.4|13976.4|13968.4|37
1609448100000|2020-12-31 20:55:00|13981.4|13975.9|13990.2|13980.2|13990.4|13983.9|13977.9|13970.4|51
1609448400000|2020-12-31 21:00:00|13990.4|13981.4|13986.4|13978.9|13990.4|13981.9|13985.4|13977.4|1
1609448700000|2020-12-31 21:05:00||13978.4||13978.4||13978.9||13977.9|0
1609449000000|2020-12-31 21:10:00|13988.2|13978.2|13990.3|13972.3|13991.6|13980.2|13986.4|13972.2|9116181
1609449300000|2020-12-31 21:15:00|13990.1|13972.1|13989.3|13971.3|13990.5|13972.5|13989.3|13971.3|0
1609449600000|2020-12-31 21:20:00|13989.2|13971.2|13989.5|13971.5|13989.5|13971.5|13989.1|13971.1|0
1609449900000|2020-12-31 21:25:00|13989.3|13971.3|13989.3|13971.3|13989.9|13971.9|13989.3|13971.3|0
1609450200000|2020-12-31 21:30:00|13990.2|13972.2|13989.6|13971.6|13990.2|13972.2|13987.6|13969.6|0
1609450500000|2020-12-31 21:35:00|13988.9|13970.9|13989.6|13971.6|13990.9|13972.9|13987.6|13969.6|0
1609450800000|2020-12-31 21:40:00|13990.2|13972.2|13990.2|13972.2|13990.9|13972.9|13988.9|13970.9|0
1609451100000|2020-12-31 21:45:00|13990.9|13972.9|13989.6|13971.6|13991.6|13973.6|13987|13969|0
1609451400000|2020-12-31 21:50:00|13988.9|13970.9|13992.9|13974.9|13993.5|13975.5|13988.3|13970.3|0
1609451700000|2020-12-31 21:55:00|13993.5|13975.5|13995.5|13977.5|13996.1|13978.1|13991.6|13973.6|0
1609452000000|2020-12-31 22:00:00|13995.4|13977.4|13995.4|13977.4|13995.4|13977.4|13995.4|13977.4|0
1609714800000|2021-01-03 23:00:00|13985.6|13967.6|13989.9|13971.9|13993.2|13975.2|13978.7|13960.7|0
1609715100000|2021-01-03 23:05:00|13990.6|13972.6|14004.1|13986.1|14004.4|13986.4|13988.6|13970.6|0
1609715400000|2021-01-03 23:10:00|14004.8|13986.8|14006.4|13988.4|14010.7|13992.7|14000.2|13982.2|0
1609715700000|2021-01-03 23:15:00|14007|13989|14005.1|13987.1|14009|13991|14003.1|13985.1|0
1609716000000|2021-01-03 23:20:00|14005.4|13987.4|14001.4|13983.4|14009|13991|14000.1|13982.1|0
1609716300000|2021-01-03 23:25:00|14002|13984|14005.7|13987.7|14006.6|13988.6|14001.4|13983.4|0
1609716600000|2021-01-03 23:30:00|14006.7|13988.7|14010.3|13992.3|14010.3|13992.3|14006|13988|0
1609716900000|2021-01-03 23:35:00|14010.6|13992.6|14016.8|13998.8|14018.8|14000.8|14010.3|13992.3|0
1609717200000|2021-01-03 23:40:00|14017.1|13999.1|14020.8|14002.8|14020.8|14002.8|14016.8|13998.8|0
1609717500000|2021-01-03 23:45:00|14020.5|14002.5|14015.2|13997.2|14023.4|14005.4|14014.9|13996.9|0
1609717800000|2021-01-03 23:50:00|14015.6|13997.6|14016.9|13998.9|14016.9|13998.9|14011.8|13993.8|0
1609718100000|2021-01-03 23:55:00|14016.2|13998.2|14016.2|13998.2|14016.9|13998.9|14013.6|13995.6|0
1609718400000|2021-01-04 00:00:00|14015.6|13997.6|14008.1|13990.1|14016.6|13998.6|13997.2|13979.2|0
1609718700000|2021-01-04 00:05:00|14008.7|13990.7|14003.8|13985.8|14010|13992|14001.8|13983.8|0
1609719000000|2021-01-04 00:10:00|14004.4|13986.4|14007.1|13989.1|14010.4|13992.4|14003.8|13985.8|0
1609719300000|2021-01-04 00:15:00|14008.4|13990.4|14005.3|13987.3|14009.7|13991.7|14002.1|13984.1|0
1609719600000|2021-01-04 00:20:00|14005.7|13987.7|14004.7|13986.7|14008.3|13990.3|14002.7|13984.7|0
1609719900000|2021-01-04 00:25:00|14005|13987|14012.9|13994.9|14013.9|13995.9|14004.7|13986.7|0
1609720200000|2021-01-04 00:30:00|14012.6|13994.6|14007|13989|14013.2|13995.2|14006.4|13988.4|0
1609720500000|2021-01-04 00:35:00|14006.7|13988.7|14005.7|13987.7|14008.3|13990.3|14000.5|13982.5|0
1609720800000|2021-01-04 00:40:00|14006|13988|14005.7|13987.7|14007.6|13989.6|14001.7|13983.7|0
1609721100000|2021-01-04 00:45:00|14006.3|13988.3|14009.5|13991.5|14009.5|13991.5|14002.4|13984.4|0
1609721400000|2021-01-04 00:50:00|14010.1|13992.1|14008.8|13990.8|14013.4|13995.4|14008.8|13990.8|0
1609721700000|2021-01-04 00:55:00|14009.1|13991.1|14006.8|13988.8|14009.5|13991.5|14000.3|13982.3|0
1609722000000|2021-01-04 01:00:00|14005.5|13987.5|13982|13974|14018|14008|13982|13974|334
1609722300000|2021-01-04 01:05:00|13982.5|13974.5|14019.5|14011|14019.5|14011|13982.5|13974.5|212
1609722600000|2021-01-04 01:10:00|14019|14009|14014|14007.5|14023|14017|14008.5|14002|121
1609722900000|2021-01-04 01:15:00|14013|14007|13989|13983|14013.5|14007.5|13986.5|13981|153
1609723200000|2021-01-04 01:20:00|13988|13982.5|14011|14004|14012|14005.5|13985|13979|147
1609723500000|2021-01-04 01:25:00|14012|14004.5|14019|14013.5|14022|14015|14008|14000.5|73
1609723800000|2021-01-04 01:30:00|14021.5|14014|14013.5|14007|14027.5|14021.5|14008|14001.5|148
1609724100000|2021-01-04 01:35:00|14013|14007.5|14027|14021|14027|14021|14012.5|14007.5|88
1609724400000|2021-01-04 01:40:00|14026|14022|14044|14037.5|14044.5|14039|14022.5|14018|117
1609724700000|2021-01-04 01:45:00|14044.5|14039.5|14053|14047.5|14053|14047.5|14035.5|14029|174
1609725000000|2021-01-04 01:50:00|14055.5|14049|14053.5|14045|14071.5|14065|14053|14045|143
1609725300000|2021-01-04 01:55:00|14053|14044|14056.5|14049|14058.5|14051.5|14044|14034.3|95
1609725600000|2021-01-04 02:00:00|14057|14051|14070|14064|14076.5|14071|14057|14051|178
1609725900000|2021-01-04 02:05:00|14071|14065|14068|14062.5|14076.5|14070.5|14066.5|14061|231
1609726200000|2021-01-04 02:10:00|14068.5|14063|14070|14063|14072|14065.5|14060.5|14056|90
1609726500000|2021-01-04 02:15:00|14071|14063.5|14078.5|14073|14080.5|14074.5|14066.5|14060|112
1609726800000|2021-01-04 02:20:00|14080.5|14074|14084|14077|14087.5|14080.5|14074|14068.5|119
1609727100000|2021-01-04 02:25:00|14085.5|14077.5|14087.5|14081|14093|14087|14082|14076.5|128
1609727400000|2021-01-04 02:30:00|14085.5|14079|14086|14080|14091|14085.5|14084|14077.5|122
1609727700000|2021-01-04 02:35:00|14085|14079.5|14067.5|14061|14085.5|14079.5|14064.5|14057.5|183
1609728000000|2021-01-04 02:40:00|14066.5|14061.5|14076|14070|14076.5|14071|14064.5|14058.5|115
1609728300000|2021-01-04 02:45:00|14073|14069.5|14073|14067|14073|14070|14065|14059|94
1609728600000|2021-01-04 02:50:00|14072.5|14067.5|14071.5|14065.5|14073|14068|14067|14061|75
1609728900000|2021-01-04 02:55:00|14072.5|14066|14069|14063|14072.5|14066.5|14066|14060|37
1609729200000|2021-01-04 03:00:00|14068|14062|14072.5|14067|14073|14067.5|14066|14060|69
1609729500000|2021-01-04 03:05:00|14073|14067.5|14088|14081.5|14088|14081.5|14067.5|14061.5|143
1609729800000|2021-01-04 03:10:00|14085.5|14081|14087|14082.5|14090.5|14084|14081|14075.5|114
1609730100000|2021-01-04 03:15:00|14087.5|14083.5|14096|14089|14100|14093|14087.5|14081|185
1609730400000|2021-01-04 03:20:00|14095.5|14088.5|14096|14091|14102|14096|14091.5|14086.5|217
1609730700000|2021-01-04 03:25:00|14096.5|14091.5|14097|14092|14106.5|14100.5|14095.5|14090.5|245
1609731000000|2021-01-04 03:30:00|14096.5|14091.5|14098|14090|14099|14093.5|14090|14085|141
1609731300000|2021-01-04 03:35:00|14101.3|14090.5|14105|14099|14107|14101|14093.5|14088.5|187
1609731600000|2021-01-04 03:40:00|14105.5|14101.5|14102|14096.5|14108|14103.5|14100|14094.5|257
1609731900000|2021-01-04 03:45:00|14098.5|14096|14076.5|14072.5|14099|14096|14062.7|14058.7|393121
1609732200000|2021-01-04 03:50:00|14076.4|14072.4|14077.2|14073.2|14088.7|14084.7|14074.2|14070.2|241950
1609732500000|2021-01-04 03:55:00|14077.1|14073.1|14084.2|14080.2|14087.8|14083.8|14068.2|14064.2|130050
1609732800000|2021-01-04 04:00:00|14085|14081|14086.8|14082.8|14092.4|14088.4|14084.3|14080.3|113850
1609733100000|2021-01-04 04:05:00|14086.6|14082.6|14083.1|14079.1|14089.9|14085.9|14083.1|14079.1|76050
1609733400000|2021-01-04 04:10:00|14083|14079|14086|14082|14089.5|14085.5|14082.8|14078.8|74550
1609733700000|2021-01-04 04:15:00|14085.9|14081.9|14081.1|14077.1|14094.4|14090.4|14079.7|14075.7|139350
1609734000000|2021-01-04 04:20:00|14081.3|14077.3|14087.8|14083.8|14087.8|14083.8|14078.4|14074.4|104475
1609734300000|2021-01-04 04:25:00|14088|14084|14086.5|14082.5|14092.4|14088.4|14085.3|14081.3|68325
1609734600000|2021-01-04 04:30:00|14086.3|14082.3|14080.6|14076.6|14089.5|14085.5|14079.4|14075.4|86025
1609734900000|2021-01-04 04:35:00|14080.8|14076.8|14080.1|14076.1|14084.4|14080.4|14078|14074|55875
1609735200000|2021-01-04 04:40:00|14080.2|14076.2|14074.8|14070.8|14080.2|14076.2|14070.7|14066.7|95100
1609735500000|2021-01-04 04:45:00|14075.8|14071.8|14078.5|14074.5|14082.2|14078.2|14072.2|14068.2|55500
1609735800000|2021-01-04 04:50:00|14078.9|14074.9|14074.7|14070.7|14081.1|14077.1|14072.5|14068.5|43875
1609736100000|2021-01-04 04:55:00|14074.6|14070.6|14077.4|14073.4|14079.3|14075.3|14074.1|14070.1|24150
1609736400000|2021-01-04 05:00:00|14077.5|14073.5|14070.3|14066.3|14077.5|14073.5|14069.7|14065.7|39150
1609736700000|2021-01-04 05:05:00|14070.4|14066.4|14071.5|14067.5|14074.5|14070.5|14068.7|14064.7|83325
1609737000000|2021-01-04 05:10:00|14070.3|14066.3|14074.6|14070.6|14076.5|14072.5|14070.3|14066.3|48750
1609737300000|2021-01-04 05:15:00|14074.7|14070.7|14052.1|14048.1|14076.5|14072.5|14043.1|14039.1|294000
1609737600000|2021-01-04 05:20:00|14052.9|14048.9|14051.5|14047.5|14056.5|14052.5|14039.4|14035.4|169425
1609737900000|2021-01-04 05:25:00|14050.9|14046.9|14029.2|14025.2|14052.5|14048.5|14018.7|14014.7|289200
1609738200000|2021-01-04 05:30:00|14028.6|14024.6|13962.3|13958.3|14028.6|14024.6|13960.8|13956.8|759750
1609738500000|2021-01-04 05:35:00|13961.8|13957.8|13970.5|13966.5|13986.5|13982.5|13926.6|13922.6|650700
1609738800000|2021-01-04 05:40:00|13972.1|13968.1|13990.5|13986.5|14006.9|14002.9|13964.1|13960.1|284325
1609739100000|2021-01-04 05:45:00|13990.1|13986.1|13992.1|13988.1|14001.9|13997.9|13982.5|13978.5|129975
1609739400000|2021-01-04 05:50:00|13992|13988|13989.8|13985.8|13996.8|13992.8|13980.8|13976.8|81750
1609739700000|2021-01-04 05:55:00|13989.4|13985.4|14001.5|13997.5|14005.5|14001.5|13989.4|13985.4|103425
1609740000000|2021-01-04 06:00:00|14001.2|13997.2|14025.5|14021.5|14027.9|14023.9|13999.3|13995.3|223425
1609740300000|2021-01-04 06:05:00|14026|14022|14024|14020|14034.2|14030.2|14022.1|14018.1|163200
1609740600000|2021-01-04 06:10:00|14024.6|14020.6|14039.5|14035.5|14050.3|14046.3|14023.3|14019.3|170925
1609740900000|2021-01-04 06:15:00|14042.1|14038.1|14032|14028|14045.8|14041.8|14031.5|14027.5|123225
1609741200000|2021-01-04 06:20:00|14033.8|14029.8|14021.5|14017.5|14033.8|14029.8|14014.8|14010.8|151800
1609741500000|2021-01-04 06:25:00|14021.6|14017.6|14018.4|14014.4|14034.2|14030.2|14017.4|14013.4|90900
1609741800000|2021-01-04 06:30:00|14018.5|14014.5|14025|14021|14029|14025|14014.3|14010.3|41400
1609742100000|2021-01-04 06:35:00|14025.1|14021.1|14034.8|14030.8|14034.8|14030.8|14025.1|14021.1|36075
1609742400000|2021-01-04 06:40:00|14035.2|14031.2|14043.3|14039.3|14047.4|14043.4|14033.5|14029.5|84450
1609742700000|2021-01-04 06:45:00|14043.5|14039.5|14040.2|14036.2|14048.8|14044.8|14036.6|14032.6|81150
1609743000000|2021-01-04 06:50:00|14040.1|14036.1|14041.8|14037.8|14044.8|14040.8|14036.2|14032.2|43125
1609743300000|2021-01-04 06:55:00|14041.3|14037.3|14039.5|14035.5|14046.6|14042.6|14034|14030|45075
1609743600000|2021-01-04 07:00:00|14039.7|14035.7|14061.7|14057.7|14061.7|14057.7|14039.7|14035.7|152775
1609743900000|2021-01-04 07:05:00|14060.5|14056.5|14056.3|14052.3|14061.3|14057.3|14053.2|14049.2|52950
1609744200000|2021-01-04 07:10:00|14055.8|14051.8|14064.6|14060.6|14066.6|14062.6|14055.7|14051.7|100050
1609744500000|2021-01-04 07:15:00|14064.4|14060.4|14067.7|14063.7|14070.9|14066.9|14063.6|14059.6|96900
1609744800000|2021-01-04 07:20:00|14067.5|14063.5|14064.4|14060.4|14068.7|14064.7|14059.6|14055.6|64575
1609745100000|2021-01-04 07:25:00|14064.2|14060.2|14067.2|14063.2|14072.7|14068.7|14057.9|14053.9|66225
1609745400000|2021-01-04 07:30:00|14067.1|14063.1|14060.4|14056.4|14076.9|14072.9|14055.5|14051.5|109200
1609745700000|2021-01-04 07:35:00|14060.3|14056.3|14066|14062|14069.6|14065.6|14059.8|14055.8|42675
1609746000000|2021-01-04 07:40:00|14066.5|14062.5|14074.4|14070.4|14074.8|14070.8|14065.3|14061.3|40500
1609746300000|2021-01-04 07:45:00|14071.1|14067.1|14067.6|14063.6|14074.5|14070.5|14067|14063|66975
1609746600000|2021-01-04 07:50:00|14067.9|14063.9|14066.3|14062.3|14069.9|14065.9|14063.2|14059.2|35775
1609746900000|2021-01-04 07:55:00|14066.4|14062.4|14080.1|14076.1|14080.6|14076.6|14064.6|14060.6|76125
1609747200000|2021-01-04 08:00:00|14080.5|14076.5|14082|14078|14087.6|14083.6|14080.5|14076.5|129150
1609747500000|2021-01-04 08:05:00|14082.1|14078.1|14079.1|14075.1|14085.8|14081.8|14075.9|14071.9|71325
1609747800000|2021-01-04 08:10:00|14079.5|14075.5|14090.4|14086.4|14091.7|14087.7|14079.5|14075.5|89625
1609748100000|2021-01-04 08:15:00|14090.5|14086.5|14091.6|14087.6|14092.6|14088.6|14085.9|14081.9|66975
1609748400000|2021-01-04 08:20:00|14091.7|14087.7|14096.9|14092.9|14100.7|14096.7|14088.6|14084.6|169275
1609748700000|2021-01-04 08:25:00|14096.1|14092.1|14101.5|14097.5|14102.4|14098.4|14094.6|14090.6|118125
1609749000000|2021-01-04 08:30:00|14101|14097|14080.1|14076.1|14101.3|14097.3|14073.2|14069.2|222750
1609749300000|2021-01-04 08:35:00|14080|14076|14087.1|14083.1|14089.2|14085.2|14074.5|14070.5|85875
1609749600000|2021-01-04 08:40:00|14086.9|14082.9|14085|14081|14089.5|14085.5|14083.2|14079.2|62250
1609749900000|2021-01-04 08:45:00|14085.1|14081.1|14055.4|14051.4|14085.8|14081.8|14055.4|14051.4|138450
1609750200000|2021-01-04 08:50:00|14055|14051|14081.6|14077.6|14082.1|14078.1|14055|14051|122550
1609750500000|2021-01-04 08:55:00|14081.5|14077.5|14087.8|14083.8|14087.8|14083.8|14080.4|14076.4|80700
1609750800000|2021-01-04 09:00:00|14086.9|14082.9|14097.6|14093.6|14102.6|14098.6|14085.7|14081.7|163950
1609751100000|2021-01-04 09:05:00|14097.4|14093.4|14098.6|14094.6|14098.8|14094.8|14092|14088|55050
1609751400000|2021-01-04 09:10:00|14098.4|14094.4|14096.2|14092.2|14110.3|14106.3|14096.1|14092.1|164550
1609751700000|2021-01-04 09:15:00|14096.3|14092.3|14105.2|14101.2|14105.3|14101.3|14093.8|14089.8|100950
1609752000000|2021-01-04 09:20:00|14105.3|14101.3|14102.2|14098.2|14110.3|14106.3|14099.5|14095.5|69300
1609752300000|2021-01-04 09:25:00|14102.3|14098.3|14106.4|14102.4|14106.8|14102.8|14102.3|14098.3|64425
1609752600000|2021-01-04 09:30:00|14106.9|14102.9|14115.4|14111.4|14116.8|14112.8|14105.8|14101.8|198600
1609752900000|2021-01-04 09:35:00|14114.6|14110.6|14115|14111|14119.3|14115.3|14113.2|14109.2|145350
1609753200000|2021-01-04 09:40:00|14114.9|14110.9|14111.1|14107.1|14117.2|14113.2|14108.1|14104.1|173625
1609753500000|2021-01-04 09:45:00|14111.4|14107.4|14111.6|14107.6|14112.2|14108.2|14108|14104|153375
1609753800000|2021-01-04 09:50:00|14111.1|14107.1|14124.7|14120.7|14125.7|14121.7|14111.1|14107.1|276150
1609754100000|2021-01-04 09:55:00|14124.8|14120.8|14126.6|14122.6|14126.9|14122.9|14124.5|14120.5|363000
1609754400000|2021-01-04 10:00:00|14126.8|14122.4|14135|14130|14136|14131|14126|14121|262
1609754700000|2021-01-04 10:05:00|14137|14130.5|14135.5|14129.5|14141|14134.5|14135|14128.5|76
1609755000000|2021-01-04 10:10:00|14145.1|14127.1|14149|14131|14149|14131|14143.8|14125.8|10028662
1609755300000|2021-01-04 10:15:00|14147.7|14129.7|14138.5|14120.5|14147.7|14129.7|14137.9|14119.9|0
1609755600000|2021-01-04 10:20:00|14139.2|14121.2|14138.8|14120.8|14141.1|14123.1|14138.8|14120.8|0
1609755900000|2021-01-04 10:25:00|14139.5|14121.5|14136.9|14118.9|14139.5|14121.5|14134.3|14116.3|0
1609756200000|2021-01-04 10:30:00|14137.3|14119.3|14138.9|14120.9|14138.9|14120.9|14136.3|14118.3|0
1609756500000|2021-01-04 10:35:00|14137.6|14119.6|14140.9|14122.9|14142.2|14124.2|14136.3|14118.3|0
1609756800000|2021-01-04 10:40:00|14140.5|14122.5|14141.3|14131.3|14161.3|14154.5|14127.8|14117.8|127
1609757100000|2021-01-04 10:45:00|14141.5|14134|14129|14122|14141.5|14134|14128.5|14120.5|37
1609757400000|2021-01-04 10:50:00|14128.5|14121.5|14120.5|14114|14129|14121.5|14113|14106.5|46
1609757700000|2021-01-04 10:55:00|14121.5|14114.8|14120.5|14114|14124.8|14116|14117.5|14110|13
1609758000000|2021-01-04 11:00:00|14121|14113.5|14122.5|14116.5|14127.5|14121|14119.5|14113.5|16
1609758300000|2021-01-04 11:05:00|14124|14117|14122.5|14117.5|14129|14122.5|14122.5|14117|50
1609758600000|2021-01-04 11:10:00|14123.5|14117|14128.5|14123.5|14130|14125|14123.5|14116.5|31
1609758900000|2021-01-04 11:15:00|14129|14124.5|14131.5|14125|14132.5|14127.5|14127.5|14121.5|64
1609759200000|2021-01-04 11:20:00|14131|14124.5|14126.5|14121.5|14134.5|14129|14126.5|14121.5|32
1609759500000|2021-01-04 11:25:00|14127|14122|14127.5|14122|14127.5|14122|14122.5|14116.5|69
1609759800000|2021-01-04 11:30:00|14127|14121.5|14125|14119|14127.5|14122.5|14122|14116.5|51
1609760100000|2021-01-04 11:35:00|14126|14119.5|14125|14120|14128|14122.5|14125|14118.5|23
1609760400000|2021-01-04 11:40:00|14124.5|14119|14129.5|14124|14130|14125|14124|14119|27
1609760700000|2021-01-04 11:45:00|14129|14123.5|14126.5|14121.5|14132.5|14128|14126.5|14121.5|49
1609761000000|2021-01-04 11:50:00|14126|14120.5|14126|14120.5|14127|14121.5|14121|14116|32
1609761300000|2021-01-04 11:55:00|14125|14120|14115.5|14110|14126|14120.5|14113|14108|85
1609761600000|2021-01-04 12:00:00|14116|14109.5|14116|14111|14122|14115|14115|14109.5|30
1609761900000|2021-01-04 12:05:00|14117|14110.5|14102.5|14096|14117|14110.5|14101|14095.5|111
1609762200000|2021-01-04 12:10:00|14103.5|14096.5|14107|14101.5|14107|14102|14103.5|14096.5|13
1609762500000|2021-01-04 12:15:00|14107.5|14101|14104.5|14099.5|14108|14103|14103.5|14098|22
1609762800000|2021-01-04 12:20:00|14104|14100|14112|14106.5|14112|14107|14104|14099.5|31
1609763100000|2021-01-04 12:25:00|14113|14106|14124.5|14118.5|14128|14122|14112.5|14106|73
1609763400000|2021-01-04 12:30:00|14124|14119|14122.5|14116.5|14127|14121.5|14121.5|14115.5|25
1609763700000|2021-01-04 12:35:00|14123.5|14118.5|14118.5|14113|14125|14118.5|14117|14112.5|21
1609764000000|2021-01-04 12:40:00|14119|14113.5|14117.5|14112|14119.5|14114|14116|14111.5|13
1609764300000|2021-01-04 12:45:00|14117|14111.5|14114|14108.5|14117|14111.5|14111|14105|23
1609764600000|2021-01-04 12:50:00|14113.5|14109|14115.5|14109.5|14117|14110.5|14113|14107.5|32
1609764900000|2021-01-04 12:55:00|14116|14110|14118.5|14113.5|14121.5|14116|14115.5|14110|16
1609765200000|2021-01-04 13:00:00|14118|14114|14120|14115|14121.5|14116|14118|14113.5|37
1609765500000|2021-01-04 13:05:00|14121|14114.5|14125|14119.5|14129|14123|14118|14113.5|54
1609765800000|2021-01-04 13:10:00|14125.5|14120.5|14119.5|14114|14127|14121|14118|14113.5|35
1609766100000|2021-01-04 13:15:00|14119|14114.5|14118|14113.5|14121|14116|14118|14112.5|53
1609766400000|2021-01-04 13:20:00|14118.5|14114.5|14120|14114|14121|14115.5|14118|14112.5|64
1609766700000|2021-01-04 13:25:00|14119.5|14114.5|14114|14109|14120|14115|14111.5|14106.5|72
1609767000000|2021-01-04 13:30:00|14114.5|14109.5|14115|14109|14125|14120|14114|14108.5|91
1609767300000|2021-01-04 13:35:00|14114|14108.5|14113|14107|14117|14111.5|14112|14107|25
1609767600000|2021-01-04 13:40:00|14112.5|14107.5|14111.5|14106.5|14114|14108.5|14109.5|14104|28
1609767900000|2021-01-04 13:45:00|14114|14107|14110|14104|14115|14110|14110|14104|35
1609768200000|2021-01-04 13:50:00|14110.5|14104.5|14110|14104|14114|14108.5|14109.5|14104|26
1609768500000|2021-01-04 13:55:00|14109.5|14103|14112.5|14107|14113|14108.5|14107|14101|47
1609768800000|2021-01-04 14:00:00|14113|14107.5|14118.5|14113|14119.5|14114|14112.5|14107|33
1609769100000|2021-01-04 14:05:00|14119|14113.5|14121|14116|14123|14116.5|14118.5|14111.5|42
1609769400000|2021-01-04 14:10:00|14120.5|14115.5|14119.5|14113|14121.5|14116|14114|14109|45
1609769700000|2021-01-04 14:15:00|14119|14111.5|14110.5|14104.5|14119|14112|14109.5|14104|49
1609770000000|2021-01-04 14:20:00|14110|14104|14112.5|14107|14112.5|14108|14108|14102|74
1609770300000|2021-01-04 14:25:00|14113|14108|14114.5|14109|14118.5|14113.5|14113|14106.5|132
1609770600000|2021-01-04 14:30:00|14115.5|14109.5|14128.5|14123|14137.5|14131|14114.5|14109|536
1609770900000|2021-01-04 14:35:00|14127.5|14122.5|14116|14111.5|14132.5|14126|14116|14111.5|400
1609771200000|2021-01-04 14:40:00|14116.5|14110.5|14129|14122.5|14129|14122.5|14110|14104.5|173
1609771500000|2021-01-04 14:45:00|14128.5|14121.5|14139.5|14134|14140.5|14134.5|14126|14119.5|265
1609771800000|2021-01-04 14:50:00|14140.5|14135|14148|14142|14148|14142.5|14123|14117.5|595
1609772100000|2021-01-04 14:55:00|14147.5|14141.5|14150|14144|14167|14161|14146.5|14140.5|636
1609772400000|2021-01-04 15:00:00|14151.5|14146|14145.5|14139.5|14154|14149|14140.5|14135|431
1609772700000|2021-01-04 15:05:00|14146|14140.5|14131|14124.5|14150.5|14144.5|14129.5|14124|312
1609773000000|2021-01-04 15:10:00|14132.5|14125|14125.5|14120|14138|14132|14125.5|14119.5|291
1609773300000|2021-01-04 15:15:00|14125|14119.5|14114.5|14109|14127.5|14122|14113.5|14108|237
1609773600000|2021-01-04 15:20:00|14114|14108|14106.5|14102|14118|14112.5|14106.5|14102|246
1609773900000|2021-01-04 15:25:00|14107|14100.5|14111.5|14105|14112.5|14106.5|14106|14100.5|65
1609774200000|2021-01-04 15:30:00|14111|14103.5|14091|14084|14111|14104.5|14085|14078|306
1609774500000|2021-01-04 15:35:00|14090.5|14084.5|14091.5|14086|14092|14086.5|14081|14076|85
1609774800000|2021-01-04 15:40:00|14092|14086.5|14100|14094.5|14101.5|14095|14092|14086.5|187
1609775100000|2021-01-04 15:45:00|14100.5|14093.5|14093|14087.5|14100.5|14094.5|14078.5|14073|226
1609775400000|2021-01-04 15:50:00|14092.5|14087|14079|14072.5|14099|14093.5|14071|14065|275
1609775700000|2021-01-04 15:55:00|14080|14073.5|14071|14065.5|14081|14074.5|14069|14064|186
1609776000000|2021-01-04 16:00:00|14070|14064.5|14045.5|14040|14080|14074.5|14042.5|14036|386
1609776300000|2021-01-04 16:05:00|14046|14041|14033.5|14027.5|14053|14047.5|14033.5|14027.5|409
1609776600000|2021-01-04 16:10:00|14036|14028.5|14044.5|14038.5|14055.5|14048|14031.5|14026|311
1609776900000|2021-01-04 16:15:00|14044|14038|14050.5|14043.5|14052|14046.5|14029|14024|446
1609777200000|2021-01-04 16:20:00|14050|14044.5|14044|14039|14062|14056|14044|14039|166
1609777500000|2021-01-04 16:25:00|14044.5|14039.5|14057.5|14052|14058|14053|14043.5|14039|116
1609777800000|2021-01-04 16:30:00|14057|14051.5|14056|14050.5|14058.5|14054|14048.5|14042|214
1609778100000|2021-01-04 16:35:00|14056.5|14051|14036|14030.5|14057|14051.5|14035.5|14030.5|102
1609778400000|2021-01-04 16:40:00|14035|14029.5|14041|14035|14043.5|14037.5|14031|14025|229
1609778700000|2021-01-04 16:45:00|14041.5|14035.5|14037.5|14032|14043.5|14038|14035|14029.5|149
1609779000000|2021-01-04 16:50:00|14037|14031.5|14020|14014|14041.5|14036|14018|14013|207
1609779300000|2021-01-04 16:55:00|14019.5|14012|14005|14000|14019.5|14012|14005|14000|342
1609779600000|2021-01-04 17:00:00|14004|13999|14006|13999|14016.5|14011|14002|13996.5|331
1609779900000|2021-01-04 17:05:00|14005|13998|13993|13986.5|14014.5|14009.5|13988.5|13984|431
1609780200000|2021-01-04 17:10:00|13993.5|13987|13991|13985.5|13999.5|13993.5|13987|13982|526
1609780500000|2021-01-04 17:15:00|13990|13984|14009|14002|14009|14003|13982.5|13977|248
1609780800000|2021-01-04 17:20:00|14008|14000|14008|14002.5|14013.5|14007.5|14001.5|13995.5|190
1609781100000|2021-01-04 17:25:00|14007.5|14001.5|14015.5|14009.5|14015.5|14010|14005|13999.5|109
1609781400000|2021-01-04 17:30:00|14016|14010.5|14009|14003|14016|14010.5|13999|13993|161
1609781700000|2021-01-04 17:35:00|14008.5|14002.5|14000|13993.5|14012|14006|13995|13988.5|32
1609782000000|2021-01-04 17:40:00|13999.5|13994|13997.5|13991.5|14000.5|13994.5|13991|13985.5|55
1609782300000|2021-01-04 17:45:00|13997|13990.5|13994.5|13988.5|14001|13995|13992|13985.5|80
1609782600000|2021-01-04 17:50:00|13995|13989.5|14007.5|14000.5|14009.5|14002.5|13990.5|13985|98
1609782900000|2021-01-04 17:55:00|14009.5|14001|14011.5|14004.5|14013.5|14007.5|14007|14000|58
1609783200000|2021-01-04 18:00:00|14011|14004|14012|14005.5|14015|14009|14005|14000.5|49
1609783500000|2021-01-04 18:05:00|14013|14006|14019.5|14012|14024.5|14018|14013|14006|309
1609783800000|2021-01-04 18:10:00|14022|14012.5|14031.5|14024.5|14031.5|14025.5|14017|14010.5|48
1609784100000|2021-01-04 18:15:00|14029|14025|14023.5|14017.5|14031.5|14025.5|14023|14016.5|102
1609784400000|2021-01-04 18:20:00|14023|14018|14031|14025|14031.5|14026|14023|14016.5|103
1609784700000|2021-01-04 18:25:00|14031.5|14024.5|14030.5|14024|14041.5|14034.5|14026.5|14020.5|129
1609785000000|2021-01-04 18:30:00|14030|14022|14021.5|14015|14030.5|14022|14019.5|14014.5|71
1609785300000|2021-01-04 18:35:00|14022|14016|14025|14018.5|14028|14021.5|14018.5|14013|42
1609785600000|2021-01-04 18:40:00|14025.5|14019|14022.5|14015.5|14034|14028|14018.5|14013|25
1609785900000|2021-01-04 18:45:00|14023.5|14016|14023|14017|14026|14019.5|14020.5|14014.5|29
1609786200000|2021-01-04 18:50:00|14024|14017.5|14031|14024.5|14032.5|14027|14021|14014.5|29
1609786500000|2021-01-04 18:55:00|14030.5|14025|14032|14025.5|14034.5|14028|14028|14021.5|47
1609786800000|2021-01-04 19:00:00|14031.5|14024.5|14031.5|14026|14034|14027.5|14026|14019.5|89
1609787100000|2021-01-04 19:05:00|14032|14026.5|14017|14011.5|14033|14026.5|14013.5|14007.5|65
1609787400000|2021-01-04 19:10:00|14017.5|14012|14018|14012|14021|14015.5|14012|14007|39
1609787700000|2021-01-04 19:15:00|14017|14011.5|14017|14011.5|14022|14016|14013.5|14007.5|33
1609788000000|2021-01-04 19:20:00|14016.5|14011|14023|14016|14024.5|14018.5|14012.5|14007|43
1609788300000|2021-01-04 19:25:00|14022.5|14015|14016|14009.5|14022.5|14015.5|14012|14007|30
1609788600000|2021-01-04 19:30:00|14015.5|14008.5|14007|14000.5|14017|14010.5|14006|13999.5|85
1609788900000|2021-01-04 19:35:00|14006.5|14001|14009.5|14003.5|14010|14004|14002.5|13997|37
1609789200000|2021-01-04 19:40:00|14009|14002|14004|13998|14011|14005.5|14004|13997.5|22
1609789500000|2021-01-04 19:45:00|14003.5|13997.5|13992.5|13986.5|14006.5|14000.5|13992|13986|28
1609789800000|2021-01-04 19:50:00|13993.5|13987|13995.5|13989|13997.5|13991.5|13992|13986|44
1609790100000|2021-01-04 19:55:00|13995|13988|14004|13997.5|14013|14006.5|13991.5|13985.5|73
1609790400000|2021-01-04 20:00:00|14005|13998.5|13988|13981.5|14007|14001|13987|13981.5|48
1609790700000|2021-01-04 20:05:00|13988.5|13982|13994.5|13988|14005.5|14000|13988.5|13982|54
1609791000000|2021-01-04 20:10:00|13994|13987|14002|13995|14004.5|13998.5|13994|13987|16
1609791300000|2021-01-04 20:15:00|14003|13995.5|13993|13986.5|14003|13996.5|13989.5|13983|33
1609791600000|2021-01-04 20:20:00|13992.5|13987|13992|13985|13994.5|13988.5|13986.5|13980|55
1609791900000|2021-01-04 20:25:00|13991.5|13984|13990|13983|13993|13986.5|13986.5|13980.5|32
1609792200000|2021-01-04 20:30:00|13989.5|13982.5|13991.5|13985.5|13995|13989|13982.5|13976|85
1609792500000|2021-01-04 20:35:00|13992.5|13986|13995|13989|13997|13990.5|13989|13982|25
1609792800000|2021-01-04 20:40:00|13994.5|13988.5|13999.5|13991.5|14002.5|13994.5|13993.5|13987|29
1609793100000|2021-01-04 20:45:00|13997.5|13991|14005|13998|14009|14002.5|13997.5|13989.5|30
1609793400000|2021-01-04 20:50:00|14004.5|13997.5|14003|13993|14010|14000|14000.5|13991|13
1609793700000|2021-01-04 20:55:00|14004|13994|13989|13979.5|14004|13994|13987|13979|43
1609794000000|2021-01-04 21:00:00|13990.8|13980|14005.3|13995.3|14009.3|13999.3|13988.5|13979.5|38
1609794300000|2021-01-04 21:05:00|14005|13995|14003|13993|14007.5|14003|14002.5|13992.5|4
1609794600000|2021-01-04 21:10:00|14002.8|13992.8|13999.8|13981.8|14002.8|13992.8|13998.8|13981.8|10084546
1609794900000|2021-01-04 21:15:00|13998.9|13980.9|13997.4|13979.4|14000.8|13982.8|13996.1|13978.1|0
1609795200000|2021-01-04 21:20:00|13997.3|13979.3|13996.8|13978.8|13997.5|13979.5|13996.8|13978.8|0
1609795500000|2021-01-04 21:25:00|13996.9|13978.9|13995.9|13977.9|13997.7|13979.7|13995.2|13977.2|0
1609795800000|2021-01-04 21:30:00|13996.3|13978.3|14014|13996|14014|13996|13995.6|13977.6|0
1609796100000|2021-01-04 21:35:00|14013.3|13995.3|14012|13994|14013.3|13995.3|14007.3|13989.3|0
1609796400000|2021-01-04 21:40:00|14012.6|13994.6|14010.2|13992.2|14013.5|13995.5|14009.5|13991.5|0
1609796700000|2021-01-04 21:45:00|14009.5|13991.5|14010.2|13992.2|14010.8|13992.8|14008.8|13990.8|0
1609797000000|2021-01-04 21:50:00|14009.5|13991.5|14010.8|13992.8|14011.5|13993.5|14009.5|13991.5|0
1609797300000|2021-01-04 21:55:00|14011.5|13993.5|14012.8|13994.8|14012.8|13994.8|14009.5|13991.5|0
1609797600000|2021-01-04 22:00:00|14012.7|13994.7|14010.9|13992.9|14012.7|13994.7|14010.8|13992.8|0
1609797900000|2021-01-04 22:05:00|14010.8|13992.8|14011.2|13993.2|14012.2|13994.2|14010.8|13992.8|0
1609798200000|2021-01-04 22:10:00|14011.1|13993.1|14010|13992|14011.1|13993.1|14010|13992|0
1609798500000|2021-01-04 22:15:00|14010.1|13992.1|14010.9|13992.9|14011.4|13993.4|14010.1|13992.1|0
1609798800000|2021-01-04 22:20:00|14010.8|13992.8|14010.5|13992.5|14010.8|13992.8|14010.3|13992.3|0
1609799100000|2021-01-04 22:25:00|14010.4|13992.4|14010.2|13992.2|14010.4|13992.4|14009.7|13991.7|0
1609799400000|2021-01-04 22:30:00|14010.1|13992.1|14010.1|13992.1|14010.1|13992.1|14010.1|13992.1|0
1609799700000|2021-01-04 22:35:00|14010.2|13992.2|14009.8|13991.8|14010.2|13992.2|14008.9|13990.9|0
1609800000000|2021-01-04 22:40:00|14010|13992|14010.5|13992.5|14010.5|13992.5|14009.8|13991.8|0
1609800300000|2021-01-04 22:45:00|14010.3|13992.3|14010.5|13992.5|14010.7|13992.7|14010.3|13992.3|0
1609800600000|2021-01-04 22:50:00|14011.1|13993.1|14011.3|13993.3|14013|13995|14010.5|13992.5|0
1609800900000|2021-01-04 22:55:00|14010.8|13992.8|14010|13992|14011.9|13993.9|14009.6|13991.6|0
1609801200000|2021-01-04 23:00:00|14010.2|13992.2|13990.3|13972.3|14011.5|13993.5|13987.6|13969.6|0
1609801500000|2021-01-04 23:05:00|13991|13973|13996.3|13978.3|13997.6|13979.6|13991|13973|0
1609801800000|2021-01-04 23:10:00|13996.6|13978.6|14003.6|13985.6|14003.6|13985.6|13996.3|13978.3|0
1609802100000|2021-01-04 23:15:00|14003.3|13985.3|14003.3|13985.3|14005.7|13987.7|14002.3|13984.3|0
1609802400000|2021-01-04 23:20:00|14003.7|13985.7|14005.7|13987.7|14007.7|13989.7|14003|13985|0
1609802700000|2021-01-04 23:25:00|14005.3|13987.3|13992.3|13974.3|14005.3|13987.3|13990.7|13972.7|0
1609803000000|2021-01-04 23:30:00|13994|13976|14003|13985|14005|13987|13994|13976|0
1609803300000|2021-01-04 23:35:00|14002.7|13984.7|13998.7|13980.7|14003.7|13985.7|13998.7|13980.7|0
1609803600000|2021-01-04 23:40:00|13998.3|13980.3|13996.4|13978.4|14001|13983|13995.7|13977.7|0
1609803900000|2021-01-04 23:45:00|13997.1|13979.1|14002|13984|14003|13985|13994.4|13976.4|0
1609804200000|2021-01-04 23:50:00|14001.7|13983.7|14001|13983|14006.4|13988.4|14000.4|13982.4|0
1609804500000|2021-01-04 23:55:00|14001.4|13983.4|14005.7|13987.7|14005.7|13987.7|13999.7|13981.7|0
1609804800000|2021-01-05 00:00:00|14005|13987|14011.3|13993.3|14014|13996|14003.7|13985.7|0
1609805100000|2021-01-05 00:05:00|14011.7|13993.7|14023.8|14005.8|14023.8|14005.8|14009|13991|0
1609805400000|2021-01-05 00:10:00|14023.4|14005.4|14024.3|14006.3|14028.3|14010.3|14020.7|14002.7|0
1609805700000|2021-01-05 00:15:00|14024.9|14006.9|14024.9|14006.9|14028.9|14010.9|14020.9|14002.9|0
1609806000000|2021-01-05 00:20:00|14025.6|14007.6|14023.9|14005.9|14027.3|14009.3|14023.3|14005.3|0
1609806300000|2021-01-05 00:25:00|14024.6|14006.6|14036.1|14018.1|14036.8|14018.8|14024.3|14006.3|0
1609806600000|2021-01-05 00:30:00|14036.4|14018.4|14039.9|14021.9|14041.5|14023.5|14034.8|14016.8|0
1609806900000|2021-01-05 00:35:00|14039.2|14021.2|14040.5|14022.5|14041.9|14023.9|14037.9|14019.9|0
1609807200000|2021-01-05 00:40:00|14041.2|14023.2|14044.6|14026.6|14045.3|14027.3|14040.5|14022.5|0
1609807500000|2021-01-05 00:45:00|14045.3|14027.3|14049.3|14031.3|14049.3|14031.3|14044.3|14026.3|0
1609807800000|2021-01-05 00:50:00|14049.7|14031.7|14049.4|14031.4|14051.4|14033.4|14046.4|14028.4|0
1609808100000|2021-01-05 00:55:00|14049|14031|14045|14027|14050|14032|14045|14027|0
1609808400000|2021-01-05 01:00:00|14045.7|14027.7|14049|14039|14049|14039.5|14026.5|14020.5|155
1609808700000|2021-01-05 01:05:00|14048.8|14038.8|14055.5|14049|14057|14051.5|14040|14034|123
1609809000000|2021-01-05 01:10:00|14055|14049.5|14054|14047|14057|14051.5|14048.5|14042.5|122
1609809300000|2021-01-05 01:15:00|14053.5|14047.5|14048|14041.5|14054.5|14049|14043|14036.5|161
1609809600000|2021-01-05 01:20:00|14047|14041|14035|14028|14047|14041.5|14034.5|14027|179
1609809900000|2021-01-05 01:25:00|14034.5|14027|14036.5|14030.5|14041|14033.5|14030|14023.5|152
1609810200000|2021-01-05 01:30:00|14037.5|14029|14034.5|14029|14041.5|14035|14023.5|14017|170
1609810500000|2021-01-05 01:35:00|14034|14029.5|14037|14030.5|14042.5|14036|14029|14023.5|195
1609810800000|2021-01-05 01:40:00|14036.5|14030|14038|14032|14044|14037.5|14031|14026|99
1609811100000|2021-01-05 01:45:00|14037.5|14031.5|14035.5|14030.5|14041|14035|14026.5|14021.5|130
1609811400000|2021-01-05 01:50:00|14035|14029|14028.5|14024|14038|14031|14028.5|14023.5|37
1609811700000|2021-01-05 01:55:00|14028|14023|14029.5|14023.5|14030|14024.5|14016.5|14011.5|180
1609812000000|2021-01-05 02:00:00|14029|14022|14030|14024.5|14036|14030.5|14022.5|14017.5|138
1609812300000|2021-01-05 02:05:00|14029.5|14025|14039|14033|14041|14034|14026|14021.5|118
1609812600000|2021-01-05 02:10:00|14040.5|14033.5|14051|14044.5|14055|14048|14039.5|14033.5|161
1609812900000|2021-01-05 02:15:00|14050.5|14043.5|14048.5|14042.5|14051|14044.5|14044.5|14039|89
1609813200000|2021-01-05 02:20:00|14048|14042|14036|14030|14048|14042|14035|14029|104
1609813500000|2021-01-05 02:25:00|14036.5|14030.5|14045|14039.5|14045|14039.5|14034|14027.5|85
1609813800000|2021-01-05 02:30:00|14044.5|14038.5|14053.5|14048|14056.5|14051|14044.5|14038.5|112
1609814100000|2021-01-05 02:35:00|14054|14048.5|14057.5|14051.5|14058.5|14052|14051.5|14045.5|103
1609814400000|2021-01-05 02:40:00|14058.5|14052.5|14066.5|14058.5|14067|14058.5|14057.5|14052.5|217
1609814700000|2021-01-05 02:45:00|14066|14059.5|14063|14057.5|14067.5|14061.5|14058.5|14053|60
1609815000000|2021-01-05 02:50:00|14063.5|14058|14059|14052.5|14065.5|14060|14054.5|14049.5|52
1609815300000|2021-01-05 02:55:00|14060|14053|14062|14056.5|14064|14058.5|14058.5|14052.5|24
1609815600000|2021-01-05 03:00:00|14063|14057|14057|14051.5|14064.5|14059|14056|14050|45
1609815900000|2021-01-05 03:05:00|14057.5|14052|14061.5|14056|14066|14060.5|14057.5|14052|135
1609816200000|2021-01-05 03:10:00|14060.5|14055.5|14063.5|14057.5|14068|14062.5|14059.5|14054.5|105
1609816500000|2021-01-05 03:15:00|14064|14056.5|14060|14054|14066|14060.5|14058|14053.5|31
1609816800000|2021-01-05 03:20:00|14060.5|14054.5|14066.5|14061|14070|14064.5|14060.5|14054.5|89
1609817100000|2021-01-05 03:25:00|14065.5|14060.5|14066|14060.5|14068.5|14063.5|14062.5|14058|89
1609817400000|2021-01-05 03:30:00|14067|14061.5|14066|14060.5|14071|14066|14065.5|14060|190
1609817700000|2021-01-05 03:35:00|14066.5|14059.5|14064|14057.5|14070|14065|14062.5|14056.5|96
1609818000000|2021-01-05 03:40:00|14064.5|14059.5|14051.5|14045.5|14064.5|14059.5|14046.5|14041|276
1609818300000|2021-01-05 03:45:00|14053|14047|14091.3|14087.3|14091.3|14087.3|14047.9|14043.9|587717
1609818600000|2021-01-05 03:50:00|14091|14087|14095.8|14091.8|14095.8|14091.8|14075.7|14071.7|324975
1609818900000|2021-01-05 03:55:00|14095.7|14091.7|14090.9|14086.9|14097.4|14093.4|14079.8|14075.8|219000
1609819200000|2021-01-05 04:00:00|14091.5|14087.5|14079.9|14075.9|14094.4|14090.4|14077.1|14073.1|145500
1609819500000|2021-01-05 04:05:00|14079|14075|14068.7|14064.7|14088|14084|14068.7|14064.7|138225
1609819800000|2021-01-05 04:10:00|14068.5|14064.5|14075.6|14071.6|14075.6|14071.6|14060.5|14056.5|239925
1609820100000|2021-01-05 04:15:00|14075.3|14071.3|14078.8|14074.8|14080.4|14076.4|14069|14065|108600
1609820400000|2021-01-05 04:20:00|14079.1|14075.1|14080.2|14076.2|14083.1|14079.1|14075.5|14071.5|71850
1609820700000|2021-01-05 04:25:00|14080.6|14076.6|14070.6|14066.6|14080.6|14076.6|14070.5|14066.5|86625
1609821000000|2021-01-05 04:30:00|14070.8|14066.8|14068|14064|14078.4|14074.4|14068|14064|88875
1609821300000|2021-01-05 04:35:00|14068.2|14064.2|14058.4|14054.4|14075.4|14071.4|14058.3|14054.3|133125
1609821600000|2021-01-05 04:40:00|14058.3|14054.3|14060.7|14056.7|14064.1|14060.1|14053.4|14049.4|115050
1609821900000|2021-01-05 04:45:00|14060.8|14056.8|14046.3|14042.3|14060.8|14056.8|14042.1|14038.1|214050
1609822200000|2021-01-05 04:50:00|14045.2|14041.2|14056.9|14052.9|14062.1|14058.1|14041.4|14037.4|130425
1609822500000|2021-01-05 04:55:00|14057.2|14053.2|14063|14059|14069.4|14065.4|14055.3|14051.3|94725
1609822800000|2021-01-05 05:00:00|14060.5|14056.5|14069.3|14065.3|14074.1|14070.1|14060.5|14056.5|107925
1609823100000|2021-01-05 05:05:00|14069.6|14065.6|14073.6|14069.6|14074.8|14070.8|14065.6|14061.6|55575
1609823400000|2021-01-05 05:10:00|14073.5|14069.5|14074.7|14070.7|14076.3|14072.3|14063.7|14059.7|84975
1609823700000|2021-01-05 05:15:00|14074.8|14070.8|14083.5|14079.5|14086.7|14082.7|14067.3|14063.3|125850
1609824000000|2021-01-05 05:20:00|14083.8|14079.8|14091|14087|14091|14087|14083.2|14079.2|113250
1609824300000|2021-01-05 05:25:00|14091.1|14087.1|14088.6|14084.6|14097.2|14093.2|14085.6|14081.6|183600
1609824600000|2021-01-05 05:30:00|14088.7|14084.7|14092.3|14088.3|14092.5|14088.5|14088.7|14084.7|37500
1609824900000|2021-01-05 05:35:00|14095.6|14091.6|14105.2|14101.2|14106.9|14102.9|14092.7|14088.7|134625
1609825200000|2021-01-05 05:40:00|14104.9|14100.9|14103.3|14099.3|14110|14106|14102.1|14098.1|150825
1609825500000|2021-01-05 05:45:00|14103.2|14099.2|14107.6|14103.6|14109.6|14105.6|14096|14092|119700
1609825800000|2021-01-05 05:50:00|14107.5|14103.5|14113.5|14109.5|14119.5|14115.5|14103.7|14099.7|176925
1609826100000|2021-01-05 05:55:00|14113.4|14109.4|14113.8|14109.8|14114|14110|14106.2|14102.2|90525
1609826400000|2021-01-05 06:00:00|14113.7|14109.7|14111.4|14107.4|14124.3|14120.3|14110.5|14106.5|124050
1609826700000|2021-01-05 06:05:00|14110.9|14106.9|14108.1|14104.1|14113.5|14109.5|14102.6|14098.6|96825
1609827000000|2021-01-05 06:10:00|14107.5|14103.5|14119.3|14115.3|14119.7|14115.7|14107.4|14103.4|71625
1609827300000|2021-01-05 06:15:00|14118.5|14114.5|14116.6|14112.6|14120.2|14116.2|14111.9|14107.9|52650
1609827600000|2021-01-05 06:20:00|14116.5|14112.5|14109.2|14105.2|14116.5|14112.5|14109.2|14105.2|28425
1609827900000|2021-01-05 06:25:00|14109.5|14105.5|14114.6|14110.6|14115.1|14111.1|14103.5|14099.5|60375
1609828200000|2021-01-05 06:30:00|14115.2|14111.2|14120.8|14116.8|14123.3|14119.3|14113.9|14109.9|90075
1609828500000|2021-01-05 06:35:00|14121.2|14117.2|14122.9|14118.9|14123.3|14119.3|14111.5|14107.5|68850
1609828800000|2021-01-05 06:40:00|14123|14119|14126.4|14122.4|14127.1|14123.1|14120.8|14116.8|106650
1609829100000|2021-01-05 06:45:00|14125.4|14121.4|14124.5|14120.5|14130.5|14126.5|14121.5|14117.5|86775
1609829400000|2021-01-05 06:50:00|14124.4|14120.4|14126.5|14122.5|14128.4|14124.4|14122.5|14118.5|39075
1609829700000|2021-01-05 06:55:00|14126.4|14122.4|14120.9|14116.9|14126.5|14122.5|14116.1|14112.1|80925
1609830000000|2021-01-05 07:00:00|14121.7|14117.7|14134.6|14130.6|14142.5|14138.5|14121.7|14117.7|208500
1609830300000|2021-01-05 07:05:00|14133.9|14129.9|14136.5|14132.5|14137.3|14133.3|14129.3|14125.3|86925
1609830600000|2021-01-05 07:10:00|14136.1|14132.1|14135.5|14131.5|14140.8|14136.8|14135.5|14131.5|55050
1609830900000|2021-01-05 07:15:00|14135.6|14131.6|14140.7|14136.7|14141.2|14137.2|14134.4|14130.4|62775
1609831200000|2021-01-05 07:20:00|14141.8|14137.8|14136|14132|14143|14139|14134.7|14130.7|103800
1609831500000|2021-01-05 07:25:00|14136.2|14132.2|14139.4|14135.4|14140.6|14136.6|14134.3|14130.3|61725
1609831800000|2021-01-05 07:30:00|14139.6|14135.6|14127.1|14123.1|14140.8|14136.8|14125.2|14121.2|84975
1609832100000|2021-01-05 07:35:00|14126.8|14122.8|14129|14125|14135.6|14131.6|14124.2|14120.2|63750
1609832400000|2021-01-05 07:40:00|14128.9|14124.9|14123.2|14119.2|14132.5|14128.5|14119.8|14115.8|85200
1609832700000|2021-01-05 07:45:00|14123.8|14119.8|14107.5|14103.5|14123.8|14119.8|14107.2|14103.2|156900
1609833000000|2021-01-05 07:50:00|14107.6|14103.6|14088.3|14084.3|14113.3|14109.3|14086.2|14082.2|260475
1609833300000|2021-01-05 07:55:00|14087.2|14083.2|14103.5|14099.5|14104.5|14100.5|14076.4|14072.4|281700
1609833600000|2021-01-05 08:00:00|14103.6|14099.6|14118.3|14114.3|14124|14120|14103.1|14099.1|173475
1609833900000|2021-01-05 08:05:00|14120|14116|14136.3|14132.3|14137.1|14133.1|14117.5|14113.5|151725
1609834200000|2021-01-05 08:10:00|14136.9|14132.9|14137.1|14133.1|14139.5|14135.5|14131.1|14127.1|88125
1609834500000|2021-01-05 08:15:00|14136.8|14132.8|14140.5|14136.5|14149.1|14145.1|14134.5|14130.5|174975
1609834800000|2021-01-05 08:20:00|14140.6|14136.6|14137.3|14133.3|14141.5|14137.5|14131.2|14127.2|96225
1609835100000|2021-01-05 08:25:00|14137.7|14133.7|14143|14139|14144.3|14140.3|14137.2|14133.2|85650
1609835400000|2021-01-05 08:30:00|14144.5|14140.5|14151.4|14147.4|14152.4|14148.4|14143.4|14139.4|116250
1609835700000|2021-01-05 08:35:00|14152.4|14148.4|14154.4|14150.4|14157.2|14153.2|14148|14144|133875
1609836000000|2021-01-05 08:40:00|14154.5|14150.5|14149|14145|14155|14151|14148.1|14144.1|77775
1609836300000|2021-01-05 08:45:00|14149.1|14145.1|14141.7|14137.7|14149.1|14145.1|14138.5|14134.5|93825
1609836600000|2021-01-05 08:50:00|14142.2|14138.2|14151.4|14147.4|14151.4|14147.4|14134|14130|90375
1609836900000|2021-01-05 08:55:00|14151.3|14147.3|14147.7|14143.7|14155.1|14151.1|14143.4|14139.4|66900
1609837200000|2021-01-05 09:00:00|14148.5|14144.5|14158.2|14154.2|14158.3|14154.3|14144|14140|110400
1609837500000|2021-01-05 09:05:00|14158.1|14154.1|14153.8|14149.8|14158.5|14154.5|14148.6|14144.6|66825
1609837800000|2021-01-05 09:10:00|14153.3|14149.3|14157.3|14153.3|14158.5|14154.5|14151.5|14147.5|50325
1609838100000|2021-01-05 09:15:00|14157|14153|14160|14156|14167.8|14163.8|14156.1|14152.1|162525
1609838400000|2021-01-05 09:20:00|14159.8|14155.8|14154.9|14150.9|14160.6|14156.6|14154.2|14150.2|68325
1609838700000|2021-01-05 09:25:00|14155|14151|14153.9|14149.9|14157.5|14153.5|14149.8|14145.8|76650
1609839000000|2021-01-05 09:30:00|14153|14149|14170.4|14166.4|14170.8|14166.8|14152.9|14148.9|161175
1609839300000|2021-01-05 09:35:00|14170.7|14166.7|14179.5|14175.5|14182.5|14178.5|14170.7|14166.7|200475
1609839600000|2021-01-05 09:40:00|14179.9|14175.9|14188.3|14184.3|14190.2|14186.2|14179.9|14175.9|244875
1609839900000|2021-01-05 09:45:00|14188.2|14184.2|14185.8|14181.8|14188.4|14184.4|14179.7|14175.7|168600
1609840200000|2021-01-05 09:50:00|14185.7|14181.7|14187.2|14183.2|14187.5|14183.5|14179.6|14175.6|243375
1609840500000|2021-01-05 09:55:00|14187.4|14183.4|14181|14177|14189.1|14185.1|14178.9|14174.9|362175
1609840800000|2021-01-05 10:00:00|14183|14175.1|14200.5|14194|14200.5|14195|14181|14175.1|225
1609841100000|2021-01-05 10:05:00|14201|14196|14189.5|14180|14202.5|14196|14182|14177|158
1609841400000|2021-01-05 10:10:00|14193.3|14175.3|14189.8|14171.8|14193.3|14175.3|14187.3|14169.3|9719696
1609841700000|2021-01-05 10:15:00|14190.5|14172.5|14185.2|14167.2|14190.5|14172.5|14182.2|14164.2|0
1609842000000|2021-01-05 10:20:00|14184.9|14166.9|14182.2|14164.2|14185.5|14167.5|14180.8|14162.8|0
1609842300000|2021-01-05 10:25:00|14182.5|14164.5|14181.5|14163.5|14184.9|14166.9|14180.8|14162.8|0
1609842600000|2021-01-05 10:30:00|14181.8|14163.8|14180.2|14162.2|14184.2|14166.2|14180.2|14162.2|0
1609842900000|2021-01-05 10:35:00|14180.8|14162.8|14188.2|14170.2|14188.9|14170.9|14180.8|14162.8|0
1609843200000|2021-01-05 10:40:00|14189.5|14179.5|14186.8|14176.8|14189.5|14179.5|14186.8|14176.8|0
1609843500000|2021-01-05 10:45:00|14187|14177|14189|14182.5|14190|14182.5|14180|14173.5|37
1609843800000|2021-01-05 10:50:00|14189.5|14183.5|14198|14192|14198|14192|14189|14181.5|102
1609844100000|2021-01-05 10:55:00|14196.5|14190|14182|14175.5|14203.5|14199|14179|14174.5|246
1609844400000|2021-01-05 11:00:00|14183.5|14174.5|14191.5|14186|14193|14188|14180|14174.5|52
1609844700000|2021-01-05 11:05:00|14191|14185|14197.5|14191.5|14198.5|14192.5|14189.5|14184|12
1609845000000|2021-01-05 11:10:00|14197|14192|14198.5|14193|14198.5|14193|14194|14188.5|21
1609845300000|2021-01-05 11:15:00|14199|14194|14192.5|14186.5|14201|14196|14191|14185.5|20
1609845600000|2021-01-05 11:20:00|14192|14187|14193|14187|14196|14190.5|14190.5|14184|17
1609845900000|2021-01-05 11:25:00|14192.5|14186|14191.5|14186|14196|14190.5|14191.5|14186|7
1609846200000|2021-01-05 11:30:00|14192|14185|14194|14188.5|14195|14189.5|14190|14183|18
1609846500000|2021-01-05 11:35:00|14194.5|14189.5|14179.5|14173|14195|14189.5|14174|14169|88
1609846800000|2021-01-05 11:40:00|14179|14172|14182.5|14175.5|14182.5|14176.5|14170|14165|46
1609847100000|2021-01-05 11:45:00|14184|14176|14178|14171.5|14184|14177.5|14176|14169.5|9
1609847400000|2021-01-05 11:50:00|14177.5|14170.5|14176.5|14170.5|14177.5|14172|14172|14167|58
1609847700000|2021-01-05 11:55:00|14176|14169.5|14179|14173|14180.5|14175|14170.5|14165.5|131
1609848000000|2021-01-05 12:00:00|14179.5|14175|14185|14179|14185|14179|14175|14169|38
1609848300000|2021-01-05 12:05:00|14184|14178|14168.5|14162|14184|14178|14167.5|14162|25
1609848600000|2021-01-05 12:10:00|14169|14163|14171|14165|14172|14166.5|14166.5|14161.5|47
1609848900000|2021-01-05 12:15:00|14170|14164|14160|14154|14170|14164|14158.5|14153.5|36
1609849200000|2021-01-05 12:20:00|14159.5|14153.5|14165.5|14160|14165.5|14160.5|14157|14151.5|57
1609849500000|2021-01-05 12:25:00|14165|14159|14154|14149|14165.5|14160|14153.5|14149|37
1609849800000|2021-01-05 12:30:00|14154.5|14149.5|14151.5|14146.5|14156.5|14151|14138.5|14132.5|206
1609850100000|2021-01-05 12:35:00|14153|14147|14158|14152|14168.5|14163|14152|14146|157
1609850400000|2021-01-05 12:40:00|14157|14151.5|14162.5|14156.5|14162.5|14156.5|14151.5|14146.5|50
1609850700000|2021-01-05 12:45:00|14161.5|14155.5|14157|14151|14161.5|14155.5|14153.5|14147.5|76
1609851000000|2021-01-05 12:50:00|14156|14150.5|14165|14158.5|14168|14162|14156|14150|39
1609851300000|2021-01-05 12:55:00|14164.5|14157.5|14163.5|14157.5|14166.5|14160.5|14162.5|14156.5|24
1609851600000|2021-01-05 13:00:00|14163|14156.5|14160.5|14155.5|14167.5|14161.5|14160.5|14155.5|20
1609851900000|2021-01-05 13:05:00|14161|14154.5|14158|14153|14163|14155.5|14153.5|14147|22
1609852200000|2021-01-05 13:10:00|14157.5|14152|14154.5|14149|14160|14154|14154|14147.5|12
1609852500000|2021-01-05 13:15:00|14155.5|14149.5|14151.5|14146|14155.5|14149.5|14147|14142.5|72
1609852800000|2021-01-05 13:20:00|14152.5|14146.5|14145|14140.5|14152.5|14147|14145|14140.5|57
1609853100000|2021-01-05 13:25:00|14144|14139.5|14143|14137|14148.5|14143|14135.5|14131|101
1609853400000|2021-01-05 13:30:00|14144.5|14138|14136|14130|14146.5|14140.5|14124|14118|196
1609853700000|2021-01-05 13:35:00|14135.5|14129.5|14149|14143.5|14149|14143.5|14135.5|14129.5|128
1609854000000|2021-01-05 13:40:00|14148.5|14142|14153|14146.5|14153|14147.5|14146|14141|74
1609854300000|2021-01-05 13:45:00|14152.5|14146|14131|14125|14153.5|14147.5|14131|14125|234
1609854600000|2021-01-05 13:50:00|14130.5|14124|14136.5|14131|14139|14132|14128.5|14123|64
1609854900000|2021-01-05 13:55:00|14136|14131.5|14123.5|14117.5|14138|14131.5|14123|14117|120
1609855200000|2021-01-05 14:00:00|14124|14118.5|14128.5|14122.5|14132.5|14126.5|14120.5|14115|108
1609855500000|2021-01-05 14:05:00|14129.5|14123.5|14135|14129|14135|14129|14126|14121|74
1609855800000|2021-01-05 14:10:00|14135.5|14130|14146|14140|14146|14140.5|14132.5|14127.5|155
1609856100000|2021-01-05 14:15:00|14145.5|14139|14150.5|14145|14150.5|14146|14142|14135.5|42
1609856400000|2021-01-05 14:20:00|14150|14144|14148.5|14143.5|14152|14146|14146.5|14140.5|38
1609856700000|2021-01-05 14:25:00|14148|14143|14151.5|14145.5|14154.5|14148.5|14148|14141.5|130
1609857000000|2021-01-05 14:30:00|14151|14146|14163|14157|14170|14164|14151|14146|428
1609857300000|2021-01-05 14:35:00|14162.5|14157.5|14173|14166.5|14173|14168|14160|14154|282
1609857600000|2021-01-05 14:40:00|14174|14167|14184|14178.5|14185.5|14180.5|14169.5|14164|430
1609857900000|2021-01-05 14:45:00|14184.5|14179.5|14179.5|14174|14188|14183|14177|14171.5|252
1609858200000|2021-01-05 14:50:00|14180.5|14174.5|14180|14173|14185.5|14180.5|14176.5|14171.5|41
1609858500000|2021-01-05 14:55:00|14180.5|14173.5|14180|14174.5|14182.5|14176.5|14176.5|14171.5|66
1609858800000|2021-01-05 15:00:00|14186.5|14180|14190|14184.5|14190|14184.5|14173.5|14167.5|154
1609859100000|2021-01-05 15:05:00|14190.5|14185|14178|14171.5|14192.5|14187|14170.5|14165|97
1609859400000|2021-01-05 15:10:00|14177.5|14170.5|14176|14170|14182.5|14176|14174.5|14169|29
1609859700000|2021-01-05 15:15:00|14176.5|14170.5|14158.5|14151.5|14180|14174|14155|14149|209
1609860000000|2021-01-05 15:20:00|14158|14150.5|14161.5|14155.5|14163.5|14158|14154.5|14149|69
1609860300000|2021-01-05 15:25:00|14162.5|14156|14169|14162.5|14169.5|14163|14159.5|14153.5|38
1609860600000|2021-01-05 15:30:00|14168|14163|14163|14156.5|14170|14163.5|14152|14146.5|124
1609860900000|2021-01-05 15:35:00|14163.5|14157|14163|14157.5|14169|14163.5|14158.5|14152.5|32
1609861200000|2021-01-05 15:40:00|14163.5|14158.5|14156|14149.5|14165.5|14160|14154.5|14149|46
1609861500000|2021-01-05 15:45:00|14156.5|14151.5|14165|14158.5|14167|14161|14155|14149.5|51
1609861800000|2021-01-05 15:50:00|14165.5|14159|14170|14164|14173|14167|14160.5|14154|72
1609862100000|2021-01-05 15:55:00|14169.5|14163|14166.5|14161|14172.5|14167|14161.5|14156.5|68
1609862400000|2021-01-05 16:00:00|14168.5|14162.5|14173.5|14167.5|14176|14170.5|14163|14157.5|119
1609862700000|2021-01-05 16:05:00|14172.5|14166.5|14175|14168.5|14179.5|14173.5|14170|14164|92
1609863000000|2021-01-05 16:10:00|14175.5|14169|14175.5|14170|14178.5|14173|14167.5|14161.5|84
1609863300000|2021-01-05 16:15:00|14175|14169|14165|14159|14175|14169|14162|14156.5|136
1609863600000|2021-01-05 16:20:00|14164.5|14159.5|14179|14173|14179|14173.5|14164.5|14159|54
1609863900000|2021-01-05 16:25:00|14180|14173.5|14177|14172|14183.5|14177|14176|14170.5|65
1609864200000|2021-01-05 16:30:00|14177.5|14171.5|14185|14179|14186|14180|14175.5|14169.5|70
1609864500000|2021-01-05 16:35:00|14185.5|14179.5|14191|14186|14192|14186.5|14185|14179.5|119
1609864800000|2021-01-05 16:40:00|14192|14186.5|14193.5|14188.5|14195|14189.5|14191.5|14185|122
1609865100000|2021-01-05 16:45:00|14194.5|14189|14193.5|14188|14197.5|14192|14191.5|14186.5|60
1609865400000|2021-01-05 16:50:00|14194|14187|14193|14187.5|14195.5|14189.5|14192|14186.5|22
1609865700000|2021-01-05 16:55:00|14194.5|14188|14188.5|14182.5|14196|14190|14186.5|14180|56
1609866000000|2021-01-05 17:00:00|14189.5|14183|14196.5|14191|14196.5|14191.5|14188.5|14182.5|57
1609866300000|2021-01-05 17:05:00|14197.5|14191.5|14206|14201|14206.5|14202|14197|14191|290
1609866600000|2021-01-05 17:10:00|14205|14200.5|14203.5|14197|14207|14202|14200|14194|83
1609866900000|2021-01-05 17:15:00|14203|14197.5|14199.5|14193.5|14206.5|14201.5|14198|14192.5|68
1609867200000|2021-01-05 17:20:00|14199|14194|14198.5|14192.5|14202.5|14196.5|14196|14191|34
1609867500000|2021-01-05 17:25:00|14199.5|14193|14198.5|14192.5|14200.5|14194.5|14195|14189.5|29
1609867800000|2021-01-05 17:30:00|14199.5|14193|14200.5|14194.5|14201.5|14196.5|14196.5|14190.5|15
1609868100000|2021-01-05 17:35:00|14199.5|14193.5|14203.5|14198.5|14205|14199|14199.5|14193.5|39
1609868400000|2021-01-05 17:40:00|14203|14199|14203|14196.5|14205|14199.5|14200|14194|54
1609868700000|2021-01-05 17:45:00|14202|14197|14201|14196|14204|14198.5|14200|14194.5|49
1609869000000|2021-01-05 17:50:00|14202|14195.5|14201.5|14196|14202|14196.5|14196|14191.5|24
1609869300000|2021-01-05 17:55:00|14201|14195|14206.5|14201.5|14206.5|14201.5|14200.5|14195|52
1609869600000|2021-01-05 18:00:00|14206|14202|14205|14199.5|14206.5|14202|14204.5|14199|31
1609869900000|2021-01-05 18:05:00|14205.5|14199|14206|14200.5|14206|14201|14202.5|14197.5|11
1609870200000|2021-01-05 18:10:00|14205.5|14201|14206.5|14201.5|14206.5|14202|14204|14198.5|18
1609870500000|2021-01-05 18:15:00|14207.5|14202|14211.5|14207|14212|14207|14207.5|14201.5|103
1609870800000|2021-01-05 18:20:00|14212|14206.5|14213.5|14207|14215|14210.5|14211|14206|163
1609871100000|2021-01-05 18:25:00|14214.5|14208|14215|14210|14215|14210|14213|14207.5|23
1609871400000|2021-01-05 18:30:00|14215.5|14210.5|14216|14210.5|14217|14211.5|14213|14207|54
1609871700000|2021-01-05 18:35:00|14215|14210|14208|14202|14215|14210|14206|14201.5|31
1609872000000|2021-01-05 18:40:00|14209|14201.5|14212.5|14207|14214.5|14209|14208|14201.5|30
1609872300000|2021-01-05 18:45:00|14211.5|14206|14215|14209.5|14215|14210|14211.5|14206|35
1609872600000|2021-01-05 18:50:00|14214|14208.5|14216|14210.5|14217.5|14212.5|14213|14208|30
1609872900000|2021-01-05 18:55:00|14215.5|14210|14218|14213|14218|14213.5|14214.5|14209|57
1609873200000|2021-01-05 19:00:00|14220|14213.5|14227|14222|14229|14223|14219|14213.5|146
1609873500000|2021-01-05 19:05:00|14228|14221|14230|14224.5|14233|14227.5|14226.5|14221|159
1609873800000|2021-01-05 19:10:00|14229.5|14223.5|14227.5|14222|14229.5|14225|14226.5|14221.5|53
1609874100000|2021-01-05 19:15:00|14229|14223|14234|14228.5|14234|14228.5|14228|14222|119
1609874400000|2021-01-05 19:20:00|14235|14229.5|14238|14232.5|14238|14233|14233.5|14228|21
1609874700000|2021-01-05 19:25:00|14239.5|14233|14238|14232.5|14248|14243|14237|14231.5|125
1609875000000|2021-01-05 19:30:00|14239.5|14233|14242|14236.5|14245.5|14240|14237.5|14232|53
1609875300000|2021-01-05 19:35:00|14240.5|14236|14239|14233|14242.5|14237.5|14236|14230|34
1609875600000|2021-01-05 19:40:00|14240|14233.5|14238|14232|14240.5|14235.5|14236.5|14231|29
1609875900000|2021-01-05 19:45:00|14239|14232.5|14235.5|14229.5|14240|14234.5|14234|14228|23
1609876200000|2021-01-05 19:50:00|14234.5|14228.5|14227.5|14221.5|14235.5|14229.5|14226.5|14221.5|7
1609876500000|2021-01-05 19:55:00|14226|14222|14224.5|14218.5|14228.5|14222.5|14221|14215.5|30
1609876800000|2021-01-05 20:00:00|14223.5|14218|14219.5|14214|14224.5|14218.5|14218|14213|35
1609877100000|2021-01-05 20:05:00|14218.5|14213.5|14221|14215.5|14222.5|14217|14217.5|14212|40
1609877400000|2021-01-05 20:10:00|14220.5|14216|14220.5|14214.5|14224.5|14218.5|14219|14212.5|33
1609877700000|2021-01-05 20:15:00|14221.5|14215|14217|14211.5|14221.5|14216|14216|14210.5|10
1609878000000|2021-01-05 20:20:00|14216.5|14211|14212|14205.5|14217|14211|14208.5|14202.5|32
1609878300000|2021-01-05 20:25:00|14211.5|14204.5|14210|14204|14211.5|14204.5|14207.5|14201.5|61
1609878600000|2021-01-05 20:30:00|14209.5|14203|14215.5|14210|14215.5|14210|14207|14201.5|78
1609878900000|2021-01-05 20:35:00|14216.5|14210.5|14222.5|14216.5|14223|14217|14215.5|14209.5|83
1609879200000|2021-01-05 20:40:00|14223|14217|14237.5|14230|14237.5|14231|14222.5|14216.5|52
1609879500000|2021-01-05 20:45:00|14235.5|14231.5|14240.5|14233.5|14240.5|14234.5|14233.5|14226.5|36
1609879800000|2021-01-05 20:50:00|14240|14234|14233|14228|14240.5|14235|14232.5|14226.5|33
1609880100000|2021-01-05 20:55:00|14232.5|14226.5|14231|14222.5|14232.5|14226.5|14222.5|14216.5|114
1609880400000|2021-01-05 21:00:00|14231.5|14222|14231|14222|14231.5|14224|14226.5|14221.5|5
1609880700000|2021-01-05 21:05:00|14231.5|14221.5|14228|14219.5|14231.5|14223.5|14223.5|14216.5|5
1609881000000|2021-01-05 21:10:00|14227.5|14220|14234.7|14216.7|14234.7|14220.3|14224|14216|9774763
1609881300000|2021-01-05 21:15:00|14235.2|14217.2|14235|14217|14235.5|14217.5|14234.6|14216.6|0
1609881600000|2021-01-05 21:20:00|14234.2|14216.2|14233.2|14215.2|14234.2|14216.2|14231.4|14213.4|0
1609881900000|2021-01-05 21:25:00|14233|14215|14233.1|14215.1|14233.8|14215.8|14232.7|14214.7|0
1609882200000|2021-01-05 21:30:00|14233.2|14215.2|14236.7|14218.7|14236.7|14218.7|14232.7|14214.7|0
1609882500000|2021-01-05 21:35:00|14237.4|14219.4|14238.7|14220.7|14239.4|14221.4|14236|14218|0
1609882800000|2021-01-05 21:40:00|14239.4|14221.4|14244.1|14226.1|14244.7|14226.7|14238.7|14220.7|0
1609883100000|2021-01-05 21:45:00|14244.7|14226.7|14240.7|14222.7|14244.7|14226.7|14240|14222|0
1609883400000|2021-01-05 21:50:00|14241.4|14223.4|14242.7|14224.7|14246.1|14228.1|14238|14220|0
1609883700000|2021-01-05 21:55:00|14242.1|14224.1|14238.2|14220.2|14242.7|14224.7|14236.5|14218.5|0
1609884000000|2021-01-05 22:00:00|14237.9|14219.9|14239.2|14221.2|14240.1|14222.1|14237.9|14219.9|0
1609884300000|2021-01-05 22:05:00|14238.9|14220.9|14238.7|14220.7|14238.9|14220.9|14238.7|14220.7|0
1609884600000|2021-01-05 22:10:00|14239|14221|14240.8|14222.8|14241.2|14223.2|14238.7|14220.7|0
1609884900000|2021-01-05 22:15:00|14240.5|14222.5|14238.1|14220.1|14240.8|14222.8|14237.3|14219.3|0
1609885200000|2021-01-05 22:20:00|14237.8|14219.8|14236.5|14218.5|14239.3|14221.3|14236.4|14218.4|0
1609885500000|2021-01-05 22:25:00|14236.4|14218.4|14239.2|14221.2|14239.2|14221.2|14235.9|14217.9|0
1609885800000|2021-01-05 22:30:00|14238.9|14220.9|14239|14221|14239.2|14221.2|14238.1|14220.1|0
1609886100000|2021-01-05 22:35:00|14237.8|14219.8|14237.8|14219.8|14239|14221|14236.5|14218.5|0
1609886400000|2021-01-05 22:40:00|14237.7|14219.7|14238.1|14220.1|14238.1|14220.1|14237.1|14219.1|0
1609886700000|2021-01-05 22:45:00|14238|14220|14238.1|14220.1|14238.7|14220.7|14237.6|14219.6|0
1609887000000|2021-01-05 22:50:00|14238.4|14220.4|14238.3|14220.3|14238.4|14220.4|14238.2|14220.2|0
1609887300000|2021-01-05 22:55:00|14238.4|14220.4|14238.3|14220.3|14239|14221|14238.2|14220.2|0
1609887600000|2021-01-05 23:00:00|14238.8|14220.8|14237|14219|14247.6|14229.6|14232.6|14214.6|0
1609887900000|2021-01-05 23:05:00|14237.4|14219.4|14232.1|14214.1|14238.1|14220.1|14229.6|14211.6|0
1609888200000|2021-01-05 23:10:00|14232.7|14214.7|14234.1|14216.1|14236.8|14218.8|14232.1|14214.1|0
1609888500000|2021-01-05 23:15:00|14233.4|14215.4|14229.3|14211.3|14234.4|14216.4|14228|14210|0
1609888800000|2021-01-05 23:20:00|14230.7|14212.7|14232|14214|14233.4|14215.4|14229.3|14211.3|0
1609889100000|2021-01-05 23:25:00|14231.3|14213.3|14230.2|14212.2|14232.2|14214.2|14229.5|14211.5|0
1609889400000|2021-01-05 23:30:00|14230.9|14212.9|14230.6|14212.6|14232.6|14214.6|14223.1|14205.1|0
1609889700000|2021-01-05 23:35:00|14231.9|14213.9|14237.9|14219.9|14238.6|14220.6|14228.5|14210.5|0
1609890000000|2021-01-05 23:40:00|14237.6|14219.6|14236.6|14218.6|14240|14222|14236.6|14218.6|0
1609890300000|2021-01-05 23:45:00|14238.6|14220.6|14240.6|14222.6|14241|14223|14236.6|14218.6|0
1609890600000|2021-01-05 23:50:00|14241|14223|14239.3|14221.3|14244.7|14226.7|14238.6|14220.6|0
1609890900000|2021-01-05 23:55:00|14238.6|14220.6|14236.3|14218.3|14238.6|14220.6|14233.9|14215.9|0
1609891200000|2021-01-06 00:00:00|14236.6|14218.6|14248.1|14230.1|14256.2|14238.2|14235.6|14217.6|0
1609891500000|2021-01-06 00:05:00|14248.7|14230.7|14242.5|14224.5|14250.1|14232.1|14241.8|14223.8|0
1609891800000|2021-01-06 00:10:00|14242.8|14224.8|14245.5|14227.5|14246.5|14228.5|14240.5|14222.5|0
1609892100000|2021-01-06 00:15:00|14245.9|14227.9|14249.5|14231.5|14249.5|14231.5|14243.2|14225.2|0
1609892400000|2021-01-06 00:20:00|14251.2|14233.2|14267.2|14249.2|14270.6|14252.6|14249.9|14231.9|0
1609892700000|2021-01-06 00:25:00|14267.9|14249.9|14264.5|14246.5|14273.3|14255.3|14262.5|14244.5|0
1609893000000|2021-01-06 00:30:00|14267.8|14249.8|14268.2|14250.2|14271.3|14253.3|14263|14245|0
1609893300000|2021-01-06 00:35:00|14267.8|14249.8|14276.5|14258.5|14276.9|14258.9|14264.5|14246.5|0
1609893600000|2021-01-06 00:40:00|14277.2|14259.2|14288.1|14270.1|14288.8|14270.8|14274.5|14256.5|0
1609893900000|2021-01-06 00:45:00|14287.4|14269.4|14263.2|14245.2|14288.8|14270.8|14263.2|14245.2|0
1609894200000|2021-01-06 00:50:00|14262.5|14244.5|14238.4|14220.4|14264.9|14246.9|14235.4|14217.4|0
1609894500000|2021-01-06 00:55:00|14238.7|14220.7|14245.3|14227.3|14250.3|14232.3|14211.2|14193.2|0
1609894800000|2021-01-06 01:00:00|14247|14229|14213|14203|14247.6|14229.6|14206|14196.3|72
1609895100000|2021-01-06 01:05:00|14214.5|14205|14216.5|14207|14216.5|14208.5|14201.5|14196.5|103
1609895400000|2021-01-06 01:10:00|14216|14207.5|14224.5|14218|14226.5|14219.5|14208|14201|141
1609895700000|2021-01-06 01:15:00|14224|14218.5|14214.5|14206.5|14228.5|14221|14207.5|14202|195
1609896000000|2021-01-06 01:20:00|14214|14205.5|14212.5|14204.5|14216|14208.5|14202|14197.5|441
1609896300000|2021-01-06 01:25:00|14213|14206|14204.5|14196|14214.5|14206.5|14199.5|14192.5|254
1609896600000|2021-01-06 01:30:00|14204|14194.5|14222|14212|14222.3|14214.5|14197|14192|143
1609896900000|2021-01-06 01:35:00|14221.8|14211.8|14193.5|14186|14221.8|14211.8|14190.5|14184|225
1609897200000|2021-01-06 01:40:00|14194.5|14185.5|14198|14189|14201.5|14195.5|14187|14181.5|181
1609897500000|2021-01-06 01:45:00|14197.5|14188|14195|14186.5|14203.3|14193.3|14189.5|14182.5|130
1609897800000|2021-01-06 01:50:00|14194.5|14185.5|14197|14187|14197.3|14187.5|14188.5|14182.5|40
1609898100000|2021-01-06 01:55:00|14197.3|14187.3|14196.8|14186.8|14199|14191|14190|14185.5|56
1609898400000|2021-01-06 02:00:00|14196.5|14186.5|14200.3|14190.3|14204.5|14194.5|14188.5|14182.5|64
1609898700000|2021-01-06 02:05:00|14200|14190|14187.5|14181.5|14200|14190.5|14187.5|14181.5|45
1609899000000|2021-01-06 02:10:00|14188|14182|14188.5|14182|14196|14190|14187.5|14181.5|66
1609899300000|2021-01-06 02:15:00|14189|14182.5|14194.5|14187.5|14200.5|14194|14188|14182.5|62
1609899600000|2021-01-06 02:20:00|14193|14185.5|14200.5|14194|14200.5|14194.5|14190.5|14183.5|81
1609899900000|2021-01-06 02:25:00|14200|14193.5|14210.5|14201|14213|14206.5|14198|14191|62
1609900200000|2021-01-06 02:30:00|14211|14201.3|14209.5|14201.5|14215.5|14207|14205|14197|48
1609900500000|2021-01-06 02:35:00|14211|14202|14205.5|14199.5|14211|14204|14202.5|14195|27
1609900800000|2021-01-06 02:40:00|14205|14199|14203.5|14196|14207.5|14200.5|14199.5|14193.5|104
1609901100000|2021-01-06 02:45:00|14204|14196.5|14192|14185.5|14208|14201.5|14192|14185|62
1609901400000|2021-01-06 02:50:00|14191.5|14186|14179.5|14173|14193.5|14186.5|14178.5|14172.5|128
1609901700000|2021-01-06 02:55:00|14179|14172.5|14175|14167.5|14179|14172.5|14167.5|14161|91
1609902000000|2021-01-06 03:00:00|14174.5|14166|14169|14162|14176.5|14170.5|14163.5|14156.5|61
1609902300000|2021-01-06 03:05:00|14168.5|14161|14182.5|14175|14184|14178|14168.5|14161|43
1609902600000|2021-01-06 03:10:00|14182|14174.5|14183.5|14177.5|14190.5|14182.5|14178|14172|41
1609902900000|2021-01-06 03:15:00|14183|14177|14180|14173.5|14186.5|14179.5|14176.5|14170.5|57
1609903200000|2021-01-06 03:20:00|14179.5|14172.5|14170.5|14164|14181.5|14174.5|14160|14154|163
1609903500000|2021-01-06 03:25:00|14170|14162.5|14168.5|14161|14175.5|14169|14164.5|14159|151
1609903800000|2021-01-06 03:30:00|14167.5|14160.5|14190|14183.5|14191|14186|14165.5|14159.5|267
1609904100000|2021-01-06 03:35:00|14190.5|14184|14188|14182.5|14197.5|14192.5|14186|14179|330
1609904400000|2021-01-06 03:40:00|14188.5|14184|14184.5|14179|14197|14190.5|14179.5|14173.5|219
1609904700000|2021-01-06 03:45:00|14192.5|14185|14208|14204|14210|14206|14182.6|14178.6|433089
1609905000000|2021-01-06 03:50:00|14208.3|14204.3|14206.5|14202.5|14221.8|14217.8|14206.1|14202.1|340950
1609905300000|2021-01-06 03:55:00|14207|14203|14189.3|14185.3|14207.8|14203.8|14189.3|14185.3|183225
1609905600000|2021-01-06 04:00:00|14189.2|14185.2|14173.3|14169.3|14191.9|14187.9|14171.7|14167.7|328050
1609905900000|2021-01-06 04:05:00|14172.8|14168.8|14182.3|14178.3|14186.1|14182.1|14168|14164|213150
1609906200000|2021-01-06 04:10:00|14182|14178|14185.3|14181.3|14185.7|14181.7|14172.5|14168.5|95325
1609906500000|2021-01-06 04:15:00|14185.9|14181.9|14193.8|14189.8|14199.5|14195.5|14185.5|14181.5|145650
1609906800000|2021-01-06 04:20:00|14193.7|14189.7|14201.7|14197.7|14203.5|14199.5|14190.6|14186.6|133200
1609907100000|2021-01-06 04:25:00|14202.3|14198.3|14200.4|14196.4|14206.8|14202.8|14197.9|14193.9|72450
1609907400000|2021-01-06 04:30:00|14200.7|14196.7|14188.3|14184.3|14203|14199|14187.4|14183.4|70725
1609907700000|2021-01-06 04:35:00|14188.4|14184.4|14184.4|14180.4|14189.3|14185.3|14176.7|14172.7|167550
1609908000000|2021-01-06 04:40:00|14184.2|14180.2|14180.5|14176.5|14184.4|14180.4|14166.5|14162.5|149325
1609908300000|2021-01-06 04:45:00|14180.6|14176.6|14182.1|14178.1|14192.3|14188.3|14172.5|14168.5|112650
1609908600000|2021-01-06 04:50:00|14182|14178|14193|14189|14193|14189|14176.5|14172.5|52050
1609908900000|2021-01-06 04:55:00|14193.5|14189.5|14190.5|14186.5|14194.8|14190.8|14184.2|14180.2|85650
1609909200000|2021-01-06 05:00:00|14190.8|14186.8|14179.3|14175.3|14192.7|14188.7|14176.3|14172.3|68325
1609909500000|2021-01-06 05:05:00|14180.9|14176.9|14189.4|14185.4|14190.6|14186.6|14180.9|14176.9|60675
1609909800000|2021-01-06 05:10:00|14189.5|14185.5|14199.5|14195.5|14199.7|14195.7|14189.3|14185.3|73575
1609910100000|2021-01-06 05:15:00|14199.4|14195.4|14199.1|14195.1|14209|14205|14198.1|14194.1|139275
1609910400000|2021-01-06 05:20:00|14198.5|14194.5|14204|14200|14206.5|14202.5|14196.5|14192.5|41850
1609910700000|2021-01-06 05:25:00|14204.8|14200.8|14204.1|14200.1|14208.3|14204.3|14202.5|14198.5|43575
1609911000000|2021-01-06 05:30:00|14204|14200|14204.4|14200.4|14205.3|14201.3|14199.6|14195.6|29550
1609911300000|2021-01-06 05:35:00|14206.5|14202.5|14205.3|14201.3|14212.6|14208.6|14204.7|14200.7|62475
1609911600000|2021-01-06 05:40:00|14205|14201|14207.3|14203.3|14209.1|14205.1|14203.4|14199.4|39825
1609911900000|2021-01-06 05:45:00|14207.1|14203.1|14203.7|14199.7|14208.6|14204.6|14202.8|14198.8|29325
1609912200000|2021-01-06 05:50:00|14203.2|14199.2|14200.1|14196.1|14205.3|14201.3|14199|14195|48150
1609912500000|2021-01-06 05:55:00|14200.3|14196.3|14200.3|14196.3|14201.3|14197.3|14192.9|14188.9|75225
1609912800000|2021-01-06 06:00:00|14200.1|14196.1|14204|14200|14209.9|14205.9|14200.1|14196.1|40800
1609913100000|2021-01-06 06:05:00|14204.1|14200.1|14204.3|14200.3|14207|14203|14197.3|14193.3|31800
1609913400000|2021-01-06 06:10:00|14204.6|14200.6|14202.7|14198.7|14205|14201|14200.2|14196.2|32475
1609913700000|2021-01-06 06:15:00|14201.2|14197.2|14196.8|14192.8|14203.4|14199.4|14191.8|14187.8|61800
1609914000000|2021-01-06 06:20:00|14196.6|14192.6|14190.8|14186.8|14196.7|14192.7|14185.4|14181.4|94650
1609914300000|2021-01-06 06:25:00|14190|14186|14196.9|14192.9|14198.4|14194.4|14183.7|14179.7|97050
1609914600000|2021-01-06 06:30:00|14196.6|14192.6|14190|14186|14197.8|14193.8|14185.8|14181.8|48150
1609914900000|2021-01-06 06:35:00|14189.6|14185.6|14190.9|14186.9|14191|14187|14180.4|14176.4|104475
1609915200000|2021-01-06 06:40:00|14191|14187|14191.5|14187.5|14197.6|14193.6|14189.7|14185.7|73500
1609915500000|2021-01-06 06:45:00|14191.6|14187.6|14198.6|14194.6|14199.1|14195.1|14186.6|14182.6|70275
1609915800000|2021-01-06 06:50:00|14198.5|14194.5|14205.1|14201.1|14209.8|14205.8|14198.5|14194.5|93375
1609916100000|2021-01-06 06:55:00|14205.2|14201.2|14208.7|14204.7|14210.1|14206.1|14205.2|14201.2|51450
1609916400000|2021-01-06 07:00:00|14208.2|14204.2|14209.7|14205.7|14215.3|14211.3|14201.5|14197.5|98850
1609916700000|2021-01-06 07:05:00|14209.9|14205.9|14211.1|14207.1|14212.6|14208.6|14207.5|14203.5|40575
1609917000000|2021-01-06 07:10:00|14211.4|14207.4|14203.5|14199.5|14214.2|14210.2|14200.4|14196.4|60300
1609917300000|2021-01-06 07:15:00|14203.8|14199.8|14209.5|14205.5|14209.8|14205.8|14197.3|14193.3|61050
1609917600000|2021-01-06 07:20:00|14210.7|14206.7|14208.1|14204.1|14213|14209|14208.1|14204.1|34350
1609917900000|2021-01-06 07:25:00|14207.3|14203.3|14200|14196|14207.3|14203.3|14194.5|14190.5|63225
1609918200000|2021-01-06 07:30:00|14200.2|14196.2|14208.2|14204.2|14211.1|14207.1|14199.8|14195.8|45675
1609918500000|2021-01-06 07:35:00|14207.1|14203.1|14196.4|14192.4|14208.8|14204.8|14194.3|14190.3|42825
1609918800000|2021-01-06 07:40:00|14196.6|14192.6|14185.2|14181.2|14202.4|14198.4|14185.2|14181.2|112200
1609919100000|2021-01-06 07:45:00|14186.4|14182.4|14194.5|14190.5|14201.9|14197.9|14170.4|14166.4|357225
1609919400000|2021-01-06 07:50:00|14194.7|14190.7|14198.4|14194.4|14205.6|14201.6|14194.3|14190.3|82125
1609919700000|2021-01-06 07:55:00|14197.9|14193.9|14191.5|14187.5|14199.9|14195.9|14190.4|14186.4|46050
1609920000000|2021-01-06 08:00:00|14191.6|14187.6|14184.9|14180.9|14194.4|14190.4|14177.1|14173.1|120450
1609920300000|2021-01-06 08:05:00|14185.4|14181.4|14158.7|14154.7|14186.2|14182.2|14158.7|14154.7|329925
1609920600000|2021-01-06 08:10:00|14160.1|14156.1|14166.1|14162.1|14167.9|14163.9|14135.4|14131.4|492375
1609920900000|2021-01-06 08:15:00|14166.8|14162.8|14134.2|14130.2|14166.8|14162.8|14128.9|14124.9|297825
1609921200000|2021-01-06 08:20:00|14136.1|14132.1|14128.3|14124.3|14136.1|14132.1|14104|14100|549150
1609921500000|2021-01-06 08:25:00|14130.7|14126.7|14133.6|14129.6|14152|14148|14121.5|14117.5|303450
1609921800000|2021-01-06 08:30:00|14134.4|14130.4|14135.3|14131.3|14141.9|14137.9|14121.5|14117.5|166650
1609922100000|2021-01-06 08:35:00|14134.9|14130.9|14092.5|14088.5|14136.5|14132.5|14092.5|14088.5|464925
1609922400000|2021-01-06 08:40:00|14091.7|14087.7|14088|14084|14098.5|14094.5|14050.5|14046.5|795375
1609922700000|2021-01-06 08:45:00|14088.3|14084.3|14117.5|14113.5|14124.8|14120.8|14075.6|14071.6|360525
1609923000000|2021-01-06 08:50:00|14119|14115|14111.8|14107.8|14129.8|14125.8|14105.5|14101.5|190575
1609923300000|2021-01-06 08:55:00|14113|14109|14117.5|14113.5|14127.5|14123.5|14108|14104|164325
1609923600000|2021-01-06 09:00:00|14116.5|14112.5|14108.4|14104.4|14122.8|14118.8|14086.2|14082.2|221400
1609923900000|2021-01-06 09:05:00|14108.2|14104.2|14113.1|14109.1|14119.5|14115.5|14100.7|14096.7|117750
1609924200000|2021-01-06 09:10:00|14111.9|14107.9|14153.5|14149.5|14157.3|14153.3|14111.8|14107.8|348675
1609924500000|2021-01-06 09:15:00|14153.4|14149.4|14157.6|14153.6|14169|14165|14153.4|14149.4|313650
1609924800000|2021-01-06 09:20:00|14158.3|14154.3|14158.9|14154.9|14166.5|14162.5|14150.3|14146.3|142800
1609925100000|2021-01-06 09:25:00|14158.8|14154.8|14166.4|14162.4|14166.4|14162.4|14150.6|14146.6|114075
1609925400000|2021-01-06 09:30:00|14166.1|14162.1|14174.5|14170.5|14176.4|14172.4|14166.1|14162.1|206625
1609925700000|2021-01-06 09:35:00|14175.3|14171.3|14159.6|14155.6|14178.1|14174.1|14157.2|14153.2|145500
1609926000000|2021-01-06 09:40:00|14160|14156|14159.8|14155.8|14163|14159|14154|14150|120900
1609926300000|2021-01-06 09:45:00|14159.7|14155.7|14155.9|14151.9|14164.9|14160.9|14150.8|14146.8|204450
1609926600000|2021-01-06 09:50:00|14156.4|14152.4|14152.6|14148.6|14159.6|14155.6|14149.6|14145.6|177150
1609926900000|2021-01-06 09:55:00|14154.4|14150.4|14145.3|14141.3|14154.4|14150.4|14144.1|14140.1|285525
1609927200000|2021-01-06 10:00:00|14146.9|14139.7|14143|14138.5|14159|14154|14141.5|14137|420
1609927500000|2021-01-06 10:05:00|14144|14138|14153|14146|14155|14150|14143|14138|198
1609927800000|2021-01-06 10:10:00|14148.9|14130.9|14146|14128|14154.3|14136.3|14140.7|14122.7|11722630
1609928100000|2021-01-06 10:15:00|14145.7|14127.7|14148.4|14130.4|14150.7|14132.7|14144|14126|0
1609928400000|2021-01-06 10:20:00|14148|14130|14144.8|14126.8|14152.4|14134.4|14144.5|14126.5|0
1609928700000|2021-01-06 10:25:00|14144.5|14126.5|14136.3|14118.3|14152.5|14134.5|14136.3|14118.3|0
1609929000000|2021-01-06 10:30:00|14135.9|14117.9|14142.9|14124.9|14147|14129|14134.2|14116.2|0
1609929300000|2021-01-06 10:35:00|14142.6|14124.6|14140.3|14122.3|14148.6|14130.6|14138.3|14120.3|0
1609929600000|2021-01-06 10:40:00|14140.9|14122.9|14161.8|14151.8|14164|14154|14140.9|14122.9|48
1609929900000|2021-01-06 10:45:00|14164.3|14154.3|14167.5|14161|14180|14175.5|14164.3|14154.3|107
1609930200000|2021-01-06 10:50:00|14169.5|14162|14172.5|14166.5|14175|14169|14168.5|14161.5|45
1609930500000|2021-01-06 10:55:00|14172|14167|14165|14159|14173|14167.5|14159.5|14153.5|63
1609930800000|2021-01-06 11:00:00|14164.5|14156.5|14154.5|14148.5|14166|14160|14153|14148|82
1609931100000|2021-01-06 11:05:00|14154|14148|14143.5|14137.5|14157|14151|14143.5|14137.5|45
1609931400000|2021-01-06 11:10:00|14143|14138.5|14141.5|14135.5|14153|14146|14140|14135|49
1609931700000|2021-01-06 11:15:00|14141|14135|14131.5|14126.5|14141.5|14136|14130|14124.5|77
1609932000000|2021-01-06 11:20:00|14131|14125.5|14144.5|14138.5|14145.5|14139.5|14127|14122|102
1609932300000|2021-01-06 11:25:00|14144|14139|14144.5|14139|14151.5|14146.5|14141|14135|69
1609932600000|2021-01-06 11:30:00|14144|14138.5|14140.5|14134.5|14146.5|14140|14137|14131|54
1609932900000|2021-01-06 11:35:00|14140|14132.5|14139.5|14133|14140|14133.5|14131.5|14126|39
1609933200000|2021-01-06 11:40:00|14138.5|14132.5|14143.5|14137|14146.5|14140.5|14138.5|14132.5|50
1609933500000|2021-01-06 11:45:00|14145|14137.5|14141|14135|14147.5|14141|14137.5|14131.5|25
1609933800000|2021-01-06 11:50:00|14140|14134|14148|14142|14150|14144.5|14140|14134|34
1609934100000|2021-01-06 11:55:00|14150|14142.5|14151.5|14146|14155.5|14150|14149|14142|14
1609934400000|2021-01-06 12:00:00|14150.5|14144|14163|14157|14167|14161.5|14148|14142|89
1609934700000|2021-01-06 12:05:00|14162|14156.5|14154.5|14149|14163|14156.5|14154.5|14148.5|160
1609935000000|2021-01-06 12:10:00|14155|14150|14158.5|14152|14158.5|14152.5|14151|14146|39
1609935300000|2021-01-06 12:15:00|14156.5|14150|14157|14151.5|14161|14155.5|14155|14149|66
1609935600000|2021-01-06 12:20:00|14156.5|14150.5|14159.5|14154|14162.5|14156.5|14156|14150|36
1609935900000|2021-01-06 12:25:00|14160.5|14154.5|14156.5|14151|14161|14155.5|14154|14148|45
1609936200000|2021-01-06 12:30:00|14156|14150|14155|14149|14161.5|14156.5|14154.5|14149|92
1609936500000|2021-01-06 12:35:00|14154.5|14148.5|14152.5|14146|14155|14149|14149|14143.5|57
1609936800000|2021-01-06 12:40:00|14153.5|14146.5|14148.5|14142.5|14154.5|14148.5|14145.5|14140.5|39
1609937100000|2021-01-06 12:45:00|14149.5|14143|14144|14138|14150.5|14144.5|14142|14137|84
1609937400000|2021-01-06 12:50:00|14144.5|14138.5|14140.5|14134|14146.5|14141.5|14138.5|14133|56
1609937700000|2021-01-06 12:55:00|14141.5|14134.5|14140.5|14134.5|14141.5|14136|14135.5|14129|22
1609938000000|2021-01-06 13:00:00|14140|14133.5|14163.5|14159|14165|14159.5|14139|14133.5|219
1609938300000|2021-01-06 13:05:00|14165|14160|14158.5|14152.5|14167.5|14162|14157|14151|105
1609938600000|2021-01-06 13:10:00|14159.5|14153|14153|14147|14162.5|14157|14149.5|14144|30
1609938900000|2021-01-06 13:15:00|14154|14149|14157|14150.5|14163|14156.5|14149.5|14142.5|35
1609939200000|2021-01-06 13:20:00|14158|14151|14164.5|14159|14168|14163|14158|14151|38
1609939500000|2021-01-06 13:25:00|14165|14160|14163|14157|14167.5|14161.5|14162|14156.5|14
1609939800000|2021-01-06 13:30:00|14163.5|14157.5|14161.5|14155.5|14166|14160.5|14160|14155|31
1609940100000|2021-01-06 13:35:00|14161|14155|14163|14157.5|14165.5|14160|14160|14154.5|11
1609940400000|2021-01-06 13:40:00|14162|14156.5|14164|14158.5|14165|14159|14158|14152|19
1609940700000|2021-01-06 13:45:00|14163|14158|14159.5|14154|14164.5|14158.5|14155.5|14149|18
1609941000000|2021-01-06 13:50:00|14159|14152|14162.5|14157.5|14164|14159|14156.5|14151|56
1609941300000|2021-01-06 13:55:00|14163|14156.5|14149|14143|14163|14156.5|14144.5|14138.5|124
1609941600000|2021-01-06 14:00:00|14148.5|14142|14147.5|14141.5|14149.5|14144|14141.5|14135.5|43
1609941900000|2021-01-06 14:05:00|14147|14140|14140|14133.5|14147|14140|14137.5|14132|35
1609942200000|2021-01-06 14:10:00|14139.5|14134|14131|14125|14145|14139|14131|14125|22
1609942500000|2021-01-06 14:15:00|14130.5|14124|14127|14121|14134.5|14130|14126|14120|50
1609942800000|2021-01-06 14:20:00|14126.5|14120|14136|14129.5|14136|14129.5|14123|14118.5|33
1609943100000|2021-01-06 14:25:00|14135.5|14129|14144|14138|14144|14138|14128|14122|90
1609943400000|2021-01-06 14:30:00|14145|14139|14125.5|14119.5|14156|14148.5|14123.5|14118.5|437
1609943700000|2021-01-06 14:35:00|14124.5|14119|14149|14142.5|14158.5|14152|14123.5|14117.5|374
1609944000000|2021-01-06 14:40:00|14148.5|14143|14177.5|14172.5|14178.5|14172.5|14140.5|14134.5|288
1609944300000|2021-01-06 14:45:00|14177|14171.5|14189.5|14184|14192.5|14186.5|14172|14166.5|328
1609944600000|2021-01-06 14:50:00|14190|14184.5|14195|14189|14200|14194.5|14186.5|14180.5|263
1609944900000|2021-01-06 14:55:00|14194|14188.5|14184.5|14179|14196.5|14190.5|14184|14178.5|133
1609945200000|2021-01-06 15:00:00|14187.5|14180|14186.5|14181.5|14192.5|14187.5|14180|14174.5|168
1609945500000|2021-01-06 15:05:00|14185.5|14180|14190.5|14183.5|14190.5|14183.5|14179|14173.5|264
1609945800000|2021-01-06 15:10:00|14190|14184.5|14189.5|14184|14192.5|14188|14185.5|14180|287
1609946100000|2021-01-06 15:15:00|14190.5|14184.5|14190|14185|14192.5|14187.5|14187|14182|173
1609946400000|2021-01-06 15:20:00|14190.5|14186|14189.5|14184|14193|14187.5|14183|14178|262
1609946700000|2021-01-06 15:25:00|14189|14183|14189.5|14184.5|14193.5|14188|14183|14178.5|404
1609947000000|2021-01-06 15:30:00|14189|14185|14200|14194.5|14201.5|14196.5|14189|14184.5|449
1609947300000|2021-01-06 15:35:00|14199.5|14194|14196|14190.5|14200|14194.5|14192|14187|193
1609947600000|2021-01-06 15:40:00|14196.5|14191|14202.5|14197.5|14203|14198|14194.5|14189.5|257
1609947900000|2021-01-06 15:45:00|14202|14196.5|14202.5|14197|14206.5|14201.5|14198.5|14193.5|298
1609948200000|2021-01-06 15:50:00|14202|14196.5|14188|14183.5|14204.5|14200|14186.5|14181.5|242
1609948500000|2021-01-06 15:55:00|14188.5|14184|14194|14189|14200|14194.5|14187|14182.5|202
1609948800000|2021-01-06 16:00:00|14195.5|14190|14196.5|14192|14200.5|14194.5|14192.5|14187|196
1609949100000|2021-01-06 16:05:00|14196|14191|14195|14189.5|14199.5|14194|14190.5|14185|132
1609949400000|2021-01-06 16:10:00|14195.5|14190|14193.5|14188.5|14199|14193|14188|14183.5|108
1609949700000|2021-01-06 16:15:00|14195|14189|14198|14193|14198.5|14193|14190.5|14185|118
1609950000000|2021-01-06 16:20:00|14199.5|14193.5|14207.5|14203|14208|14203.5|14198.5|14193.5|145
1609950300000|2021-01-06 16:25:00|14208|14202.5|14209|14204|14209.5|14204.5|14203|14198|161
1609950600000|2021-01-06 16:30:00|14209.5|14204.5|14204.5|14198.5|14215|14209.5|14204|14198.5|193
1609950900000|2021-01-06 16:35:00|14203.5|14199|14190.5|14186|14204.5|14200|14190.5|14185.5|250
1609951200000|2021-01-06 16:40:00|14190|14185|14187.5|14182.5|14193|14187|14187.5|14182|135
1609951500000|2021-01-06 16:45:00|14189|14183|14189.5|14184|14192|14186.5|14187|14181.5|119
1609951800000|2021-01-06 16:50:00|14189|14184.5|14197.5|14192.5|14200|14194|14187.5|14182.5|82
1609952100000|2021-01-06 16:55:00|14197|14192|14198|14192.5|14202.5|14197|14195.5|14190|147
1609952400000|2021-01-06 17:00:00|14198.5|14193|14196|14190.5|14200.5|14195|14192|14185.5|123
1609952700000|2021-01-06 17:05:00|14195.5|14189.5|14197|14191.5|14201.5|14195.5|14193|14188|99
1609953000000|2021-01-06 17:10:00|14196.5|14192.5|14199.5|14193.5|14201.5|14195.5|14196|14191|66
1609953300000|2021-01-06 17:15:00|14197.5|14192.5|14203.5|14198|14208|14203|14197.5|14192|121
1609953600000|2021-01-06 17:20:00|14204|14199|14208.5|14203|14211.5|14206.5|14203|14198|125
1609953900000|2021-01-06 17:25:00|14208|14204.5|14215|14209|14217.5|14212|14208|14203.5|102
1609954200000|2021-01-06 17:30:00|14215.5|14209.5|14218|14212.5|14220|14215|14214.5|14209|181
1609954500000|2021-01-06 17:35:00|14217.5|14213|14218|14213|14222.5|14217|14217|14211.5|101
1609954800000|2021-01-06 17:40:00|14219.5|14213.5|14219.5|14214.5|14220.5|14215|14216.5|14211|100
1609955100000|2021-01-06 17:45:00|14220|14215|14223.5|14218.5|14224|14219|14218|14212.5|82
1609955400000|2021-01-06 17:50:00|14223|14217.5|14225.5|14220.5|14227.5|14222|14221|14215.5|86
1609955700000|2021-01-06 17:55:00|14227|14220|14228.5|14223|14229.5|14224.5|14224.5|14219.5|115
1609956000000|2021-01-06 18:00:00|14228|14223.5|14228.5|14223.5|14232|14226.5|14226|14219.5|124
1609956300000|2021-01-06 18:05:00|14229|14223|14231|14226.5|14231.5|14226.5|14227|14221.5|99
1609956600000|2021-01-06 18:10:00|14232|14227|14238|14232.5|14238|14232.5|14231.5|14226|180
1609956900000|2021-01-06 18:15:00|14239.5|14233|14241|14235|14244|14238.5|14237.5|14232.5|141
1609957200000|2021-01-06 18:20:00|14240.5|14234.5|14247|14242.5|14247.5|14242.5|14235|14230|378
1609957500000|2021-01-06 18:25:00|14247.5|14241|14251|14245.5|14252|14246|14246|14240.5|128
1609957800000|2021-01-06 18:30:00|14251.5|14246|14251|14245.5|14256|14250.5|14248|14243|121
1609958100000|2021-01-06 18:35:00|14250.5|14244.5|14255.5|14248.5|14255.5|14251|14249|14243.5|48
1609958400000|2021-01-06 18:40:00|14256|14249|14258|14252.5|14261|14255.5|14255.5|14249|106
1609958700000|2021-01-06 18:45:00|14258.5|14253|14259|14253.5|14262|14255.5|14257|14251.5|96
1609959000000|2021-01-06 18:50:00|14259.5|14254|14255|14249|14260.5|14255|14254|14248.5|86
1609959300000|2021-01-06 18:55:00|14256|14249.5|14261|14255|14261.5|14257|14255|14249.5|114
1609959600000|2021-01-06 19:00:00|14260|14254|14265.5|14260.5|14266|14260.5|14259|14254|145
1609959900000|2021-01-06 19:05:00|14266|14261|14264|14259|14268|14263.5|14263.5|14257.5|79
1609960200000|2021-01-06 19:10:00|14263.5|14258.5|14262.5|14256.5|14266|14261|14261|14256|90
1609960500000|2021-01-06 19:15:00|14263|14256|14249|14244|14264|14259|14242|14236.5|141
1609960800000|2021-01-06 19:20:00|14250|14245|14238|14231.5|14258.5|14253|14235.5|14229.5|216
1609961100000|2021-01-06 19:25:00|14239|14232|14237.5|14231|14243.5|14237|14216|14209.5|658
1609961400000|2021-01-06 19:30:00|14236|14229.5|14228.5|14221.5|14248|14240|14223.5|14218|181
1609961700000|2021-01-06 19:35:00|14227.5|14220.5|14225.5|14218|14231|14225|14211.5|14206|180
1609962000000|2021-01-06 19:40:00|14225|14217.5|14225.5|14218|14237.5|14232|14215.5|14209.5|158
1609962300000|2021-01-06 19:45:00|14225|14217.5|14206.5|14200|14228.5|14222|14201|14196|238
1609962600000|2021-01-06 19:50:00|14207.5|14202|14216|14211|14220.5|14214|14203|14196.5|102
1609962900000|2021-01-06 19:55:00|14215.5|14210.5|14224.5|14219|14226|14220|14214.5|14208.5|121
1609963200000|2021-01-06 20:00:00|14223|14217|14207.5|14200.5|14223.5|14217|14204|14198|44
1609963500000|2021-01-06 20:05:00|14211.5|14201|14216.5|14209|14219.5|14212|14210|14201|66
1609963800000|2021-01-06 20:10:00|14217|14209.5|14228.5|14222.5|14236|14230|14215|14208.5|120
1609964100000|2021-01-06 20:15:00|14232|14223|14230.5|14224|14232|14226|14228.5|14222|9
1609964400000|2021-01-06 20:20:00|14230|14223.5|14222|14217|14230.5|14224.5|14222|14217|58
1609964700000|2021-01-06 20:25:00|14221.5|14216.5|14221|14215|14224.5|14219.5|14213|14208.5|292
1609965000000|2021-01-06 20:30:00|14221.5|14214.5|14219.5|14214|14226|14221.5|14216|14209|79
1609965300000|2021-01-06 20:35:00|14219|14212|14214|14207.5|14219|14213|14211|14206.5|71
1609965600000|2021-01-06 20:40:00|14213.5|14208|14233|14226|14234.5|14226.5|14213.5|14208|115
1609965900000|2021-01-06 20:45:00|14233.5|14227.5|14229|14223.5|14237.5|14228.5|14224|14219|84
1609966200000|2021-01-06 20:50:00|14228.5|14223|14218.5|14212.5|14228.5|14223|14216|14211.5|178
1609966500000|2021-01-06 20:55:00|14219|14212|14213.5|14208.5|14219|14213.5|14213|14208|82
1609966800000|2021-01-06 21:00:00|14213|14208|14208|14198|14213.5|14208|14203.5|14194.5|85
1609967100000|2021-01-06 21:05:00|14208.3|14198.3|14209.8|14199.8|14209.8|14199.8|14208.3|14198.3|1
1609967400000|2021-01-06 21:10:00|14202|14197|14199.2|14181.2|14214.3|14204.3|14199.2|14181.2|11771061
1609967700000|2021-01-06 21:15:00|14198.5|14180.5|14199|14181|14200.7|14182.7|14197.3|14179.3|0
1609968000000|2021-01-06 21:20:00|14198.9|14180.9|14199.7|14181.7|14200.4|14182.4|14197|14179|0
1609968300000|2021-01-06 21:25:00|14199.2|14181.2|14197.9|14179.9|14200.3|14182.3|14196.3|14178.3|0
1609968600000|2021-01-06 21:30:00|14199.1|14181.1|14224.7|14206.7|14225.3|14207.3|14195.1|14177.1|0
1609968900000|2021-01-06 21:35:00|14225.3|14207.3|14217.4|14199.4|14225.3|14207.3|14214.7|14196.7|0
1609969200000|2021-01-06 21:40:00|14218|14200|14210.3|14192.3|14218|14200|14205.7|14187.7|0
1609969500000|2021-01-06 21:45:00|14211|14193|14211.5|14193.5|14214.1|14196.1|14207|14189|0
1609969800000|2021-01-06 21:50:00|14210.8|14192.8|14208.1|14190.1|14212.8|14194.8|14203.5|14185.5|0
1609970100000|2021-01-06 21:55:00|14207.5|14189.5|14211.5|14193.5|14212.2|14194.2|14204.2|14186.2|0
1609970400000|2021-01-06 22:00:00|14210.8|14192.8|14205.8|14187.8|14210.8|14192.8|14205.8|14187.8|0
1609970700000|2021-01-06 22:05:00|14205.9|14187.9|14204.8|14186.8|14206.6|14188.6|14201.6|14183.6|0
1609971000000|2021-01-06 22:10:00|14204.9|14186.9|14203.9|14185.9|14205.9|14187.9|14203.5|14185.5|0
1609971300000|2021-01-06 22:15:00|14204.1|14186.1|14203.8|14185.8|14204.9|14186.9|14203.2|14185.2|0
1609971600000|2021-01-06 22:20:00|14203.9|14185.9|14207.1|14189.1|14207.8|14189.8|14203.6|14185.6|0
1609971900000|2021-01-06 22:25:00|14207.2|14189.2|14216.6|14198.6|14216.6|14198.6|14206.7|14188.7|0
1609972200000|2021-01-06 22:30:00|14216.3|14198.3|14216.9|14198.9|14218|14200|14214.1|14196.1|0
1609972500000|2021-01-06 22:35:00|14217.6|14199.6|14217.3|14199.3|14220.1|14202.1|14215.6|14197.6|0
1609972800000|2021-01-06 22:40:00|14217.4|14199.4|14217.6|14199.6|14218.7|14200.7|14217.4|14199.4|0
1609973100000|2021-01-06 22:45:00|14217.4|14199.4|14215.2|14197.2|14217.8|14199.8|14215.2|14197.2|0
1609973400000|2021-01-06 22:50:00|14215.5|14197.5|14215.8|14197.8|14216.5|14198.5|14215.2|14197.2|0
1609973700000|2021-01-06 22:55:00|14215.4|14197.4|14218.6|14200.6|14218.6|14200.6|14215.4|14197.4|0
1609974000000|2021-01-06 23:00:00|14217.7|14199.7|14220.4|14202.4|14224.3|14206.3|14211.1|14193.1|0
1609974300000|2021-01-06 23:05:00|14221.7|14203.7|14220.4|14202.4|14229.7|14211.7|14219.7|14201.7|0
1609974600000|2021-01-06 23:10:00|14221.7|14203.7|14221|14203|14223.7|14205.7|14219|14201|0
1609974900000|2021-01-06 23:15:00|14221.3|14203.3|14218.8|14200.8|14225|14207|14218.8|14200.8|0
1609975200000|2021-01-06 23:20:00|14217.5|14199.5|14218.1|14200.1|14220.8|14202.8|14215.8|14197.8|0
1609975500000|2021-01-06 23:25:00|14218.5|14200.5|14219.1|14201.1|14220.8|14202.8|14214.8|14196.8|0
1609975800000|2021-01-06 23:30:00|14218.8|14200.8|14212.2|14194.2|14219.5|14201.5|14210.8|14192.8|0
1609976100000|2021-01-06 23:35:00|14212.8|14194.8|14212.8|14194.8|14216.8|14198.8|14212.2|14194.2|0
1609976400000|2021-01-06 23:40:00|14212.2|14194.2|14212.2|14194.2|14215.5|14197.5|14209.8|14191.8|0
1609976700000|2021-01-06 23:45:00|14212.5|14194.5|14222.1|14204.1|14223.5|14205.5|14212.5|14194.5|0
1609977000000|2021-01-06 23:50:00|14221.5|14203.5|14219.5|14201.5|14222.8|14204.8|14218.8|14200.8|0
1609977300000|2021-01-06 23:55:00|14218.8|14200.8|14217.5|14199.5|14222.1|14204.1|14216.8|14198.8|0
1609977600000|2021-01-07 00:00:00|14218.1|14200.1|14216.8|14198.8|14221.5|14203.5|14215.8|14197.8|0
1609977900000|2021-01-07 00:05:00|14217.5|14199.5|14207.5|14189.5|14219.5|14201.5|14205.5|14187.5|0
1609978200000|2021-01-07 00:10:00|14208.2|14190.2|14202.9|14184.9|14210.8|14192.8|14201.5|14183.5|0
1609978500000|2021-01-07 00:15:00|14203.5|14185.5|14207.5|14189.5|14208.2|14190.2|14197.5|14179.5|0
1609978800000|2021-01-07 00:20:00|14206.9|14188.9|14202.9|14184.9|14208.2|14190.2|14199.5|14181.5|0
1609979100000|2021-01-07 00:25:00|14203.5|14185.5|14205.8|14187.8|14206.9|14188.9|14200.9|14182.9|0
1609979400000|2021-01-07 00:30:00|14205.5|14187.5|14214.6|14196.6|14214.6|14196.6|14205.5|14187.5|0
1609979700000|2021-01-07 00:35:00|14214.3|14196.3|14213.5|14195.5|14217.5|14199.5|14212.6|14194.6|0
1609980000000|2021-01-07 00:40:00|14212.9|14194.9|14215.5|14197.5|14215.5|14197.5|14212.9|14194.9|0
1609980300000|2021-01-07 00:45:00|14215.2|14197.2|14223.5|14205.5|14225.8|14207.8|14214.2|14196.2|0
1609980600000|2021-01-07 00:50:00|14224.2|14206.2|14233.5|14215.5|14233.5|14215.5|14222.8|14204.8|0
1609980900000|2021-01-07 00:55:00|14233.1|14215.1|14234.1|14216.1|14234.1|14216.1|14231.5|14213.5|0
1609981200000|2021-01-07 01:00:00|14233.8|14215.8|14233|14226.5|14255.5|14245.5|14213.5|14203.5|137
1609981500000|2021-01-07 01:05:00|14233.5|14227|14232.5|14224|14237.5|14232|14226|14218.5|75
1609981800000|2021-01-07 01:10:00|14232|14224.5|14231|14225|14240.3|14234|14229|14221|112
1609982100000|2021-01-07 01:15:00|14231.5|14225.5|14233|14226.5|14236.5|14229|14227|14220.5|118
1609982400000|2021-01-07 01:20:00|14231|14224.5|14232|14222|14233|14225.5|14223.5|14216.5|80
1609982700000|2021-01-07 01:25:00|14232.3|14222.3|14231|14224.5|14240|14232.5|14226|14221.5|122
1609983000000|2021-01-07 01:30:00|14234.5|14226|14221.5|14215.5|14234.5|14226|14220.5|14215|106
1609983300000|2021-01-07 01:35:00|14219.5|14214|14219.5|14212.5|14228|14220.5|14215.5|14209.5|122
1609983600000|2021-01-07 01:40:00|14219|14212|14237.5|14228.5|14240|14232|14218|14212|123
1609983900000|2021-01-07 01:45:00|14234.5|14228|14238|14231.5|14240|14232.5|14229.5|14223|104
1609984200000|2021-01-07 01:50:00|14237.5|14232|14243.5|14237|14243.5|14237|14232|14227|126
1609984500000|2021-01-07 01:55:00|14244|14238|14237|14231|14244|14238|14234|14227.5|70
1609984800000|2021-01-07 02:00:00|14238.5|14232|14225|14219|14240|14235|14223.5|14219|95
1609985100000|2021-01-07 02:05:00|14227|14219.5|14224.5|14218|14231.5|14225.5|14218.5|14212.5|88
1609985400000|2021-01-07 02:10:00|14224|14217.5|14226.5|14220|14231.5|14226|14223.5|14217.5|44
1609985700000|2021-01-07 02:15:00|14226|14219.5|14224|14218.5|14227.5|14221.5|14219.5|14213.5|87
1609986000000|2021-01-07 02:20:00|14224.5|14219.5|14216.5|14210|14227.5|14222.5|14214.5|14209.5|100
1609986300000|2021-01-07 02:25:00|14217|14210.5|14217.5|14211|14222|14216.5|14216|14210|22
1609986600000|2021-01-07 02:30:00|14218|14212|14232|14226.5|14232|14226.5|14216.5|14210|58
1609986900000|2021-01-07 02:35:00|14231.5|14226|14235|14228.5|14238.5|14232.5|14228|14222.5|38
1609987200000|2021-01-07 02:40:00|14235.5|14229.5|14238|14232.5|14239|14232.5|14233.5|14227.5|32
1609987500000|2021-01-07 02:45:00|14239|14233|14233.5|14228|14239|14233.5|14230.5|14224.5|46
1609987800000|2021-01-07 02:50:00|14235|14229|14237.5|14231.5|14243|14237|14232.5|14226.5|83
1609988100000|2021-01-07 02:55:00|14237|14231|14246|14239.5|14247|14241.5|14236.5|14231|47
1609988400000|2021-01-07 03:00:00|14245.5|14240|14252.5|14246|14253|14247|14245.5|14240|100
1609988700000|2021-01-07 03:05:00|14253|14246.5|14256|14250.5|14258|14252|14251.5|14245.5|122
1609989000000|2021-01-07 03:10:00|14256.5|14251|14255|14248.5|14263|14257|14246.5|14240.5|121
1609989300000|2021-01-07 03:15:00|14257.5|14249.5|14253|14248|14258|14252.5|14251.5|14245.5|234
1609989600000|2021-01-07 03:20:00|14255|14248.5|14253|14244.5|14257.5|14251|14248|14243.5|60
1609989900000|2021-01-07 03:25:00|14250|14244|14253|14247.5|14254|14248.5|14245|14239|107
1609990200000|2021-01-07 03:30:00|14254.5|14249|14246.5|14241|14255.5|14250|14246.5|14241|317
1609990500000|2021-01-07 03:35:00|14245.5|14240|14252|14247|14253|14248|14243.5|14238|106
1609990800000|2021-01-07 03:40:00|14252.5|14247.5|14251|14246|14258.5|14253.5|14250|14245.5|177
1609991100000|2021-01-07 03:45:00|14247.5|14240|14233.5|14229.5|14250|14245|14219|14215|518285
1609991400000|2021-01-07 03:50:00|14226.7|14222.7|14223.3|14219.3|14233.8|14229.8|14219.1|14215.1|268200
1609991700000|2021-01-07 03:55:00|14223.1|14219.1|14223.3|14219.3|14229.2|14225.2|14220.7|14216.7|144600
1609992000000|2021-01-07 04:00:00|14222.3|14218.3|14219.9|14215.9|14225.5|14221.5|14215.9|14211.9|128475
1609992300000|2021-01-07 04:05:00|14220.5|14216.5|14216.4|14212.4|14222.8|14218.8|14213.6|14209.6|92625
1609992600000|2021-01-07 04:10:00|14216.2|14212.2|14220.8|14216.8|14223.7|14219.7|14215.4|14211.4|92625
1609992900000|2021-01-07 04:15:00|14219.7|14215.7|14232.2|14228.2|14232.2|14228.2|14219.3|14215.3|123375
1609993200000|2021-01-07 04:20:00|14232.4|14228.4|14233.3|14229.3|14237.9|14233.9|14231.8|14227.8|244875
1609993500000|2021-01-07 04:25:00|14232.8|14228.8|14231.9|14227.9|14235.5|14231.5|14229.3|14225.3|65700
1609993800000|2021-01-07 04:30:00|14231.6|14227.6|14225.8|14221.8|14237.8|14233.8|14223.8|14219.8|102975
1609994100000|2021-01-07 04:35:00|14225.4|14221.4|14222.4|14218.4|14230.2|14226.2|14221.3|14217.3|116625
1609994400000|2021-01-07 04:40:00|14222.1|14218.1|14220.2|14216.2|14227.1|14223.1|14214.4|14210.4|135000
1609994700000|2021-01-07 04:45:00|14220.5|14216.5|14228.2|14224.2|14228.3|14224.3|14220.5|14216.5|52050
1609995000000|2021-01-07 04:50:00|14228.9|14224.9|14204.9|14200.9|14230|14226|14202|14198|225975
1609995300000|2021-01-07 04:55:00|14206.3|14202.3|14202.3|14198.3|14206.3|14202.3|14194.4|14190.4|191925
1609995600000|2021-01-07 05:00:00|14202.1|14198.1|14206.1|14202.1|14212.1|14208.1|14191.1|14187.1|91200
1609995900000|2021-01-07 05:05:00|14205.7|14201.7|14207.6|14203.6|14209.3|14205.3|14199.8|14195.8|73500
1609996200000|2021-01-07 05:10:00|14207.7|14203.7|14195.6|14191.6|14207.8|14203.8|14195|14191|59700
1609996500000|2021-01-07 05:15:00|14197.8|14193.8|14202.4|14198.4|14206.9|14202.9|14196.7|14192.7|72375
1609996800000|2021-01-07 05:20:00|14202.5|14198.5|14210.4|14206.4|14214.7|14210.7|14202.5|14198.5|72075
1609997100000|2021-01-07 05:25:00|14209.9|14205.9|14201.4|14197.4|14209.9|14205.9|14192.8|14188.8|80625
1609997400000|2021-01-07 05:30:00|14201.2|14197.2|14192.6|14188.6|14201.2|14197.2|14182.3|14178.3|113250
1609997700000|2021-01-07 05:35:00|14192.7|14188.7|14194.2|14190.2|14197.6|14193.6|14187.3|14183.3|47775
1609998000000|2021-01-07 05:40:00|14194|14190|14201.7|14197.7|14202.9|14198.9|14186.7|14182.7|64200
1609998300000|2021-01-07 05:45:00|14202.9|14198.9|14211|14207|14211|14207|14196.5|14192.5|77025
1609998600000|2021-01-07 05:50:00|14210.1|14206.1|14207.8|14203.8|14212.1|14208.1|14206.3|14202.3|70650
1609998900000|2021-01-07 05:55:00|14208.1|14204.1|14206.5|14202.5|14208.1|14204.1|14201.5|14197.5|29925
1609999200000|2021-01-07 06:00:00|14206.9|14202.9|14206.1|14202.1|14210|14206|14205.5|14201.5|32475
1609999500000|2021-01-07 06:05:00|14206.3|14202.3|14197.1|14193.1|14209.2|14205.2|14196.9|14192.9|46275
1609999800000|2021-01-07 06:10:00|14196.8|14192.8|14201.9|14197.9|14204.2|14200.2|14195.3|14191.3|52500
1610000100000|2021-01-07 06:15:00|14201.7|14197.7|14201|14197|14206.2|14202.2|14196.7|14192.7|43275
1610000400000|2021-01-07 06:20:00|14201.4|14197.4|14202.8|14198.8|14202.8|14198.8|14198.4|14194.4|22050
1610000700000|2021-01-07 06:25:00|14202.6|14198.6|14202.4|14198.4|14208.9|14204.9|14201.8|14197.8|42525
1610001000000|2021-01-07 06:30:00|14202.3|14198.3|14211.1|14207.1|14214.7|14210.7|14202.3|14198.3|57675
1610001300000|2021-01-07 06:35:00|14211.9|14207.9|14204.8|14200.8|14213.4|14209.4|14203.4|14199.4|32400
1610001600000|2021-01-07 06:40:00|14204.5|14200.5|14207.9|14203.9|14208.4|14204.4|14200|14196|23850
1610001900000|2021-01-07 06:45:00|14208.1|14204.1|14210.7|14206.7|14211.7|14207.7|14204.3|14200.3|31050
1610002200000|2021-01-07 06:50:00|14210.6|14206.6|14209.5|14205.5|14212.2|14208.2|14206.6|14202.6|28875
1610002500000|2021-01-07 06:55:00|14209|14205|14208.1|14204.1|14211.3|14207.3|14205.6|14201.6|23250
1610002800000|2021-01-07 07:00:00|14208.2|14204.2|14224.3|14220.3|14227.1|14223.1|14208.2|14204.2|126525
1610003100000|2021-01-07 07:05:00|14224.8|14220.8|14222.8|14218.8|14229.2|14225.2|14221.8|14217.8|64275
1610003400000|2021-01-07 07:10:00|14223.7|14219.7|14232.2|14228.2|14233.1|14229.1|14223.7|14219.7|74850
1610003700000|2021-01-07 07:15:00|14232.1|14228.1|14229.6|14225.6|14232.7|14228.7|14226.6|14222.6|54075
1610004000000|2021-01-07 07:20:00|14229.7|14225.7|14227.7|14223.7|14230.8|14226.8|14225.2|14221.2|32550
1610004300000|2021-01-07 07:25:00|14226.8|14222.8|14225.8|14221.8|14227.5|14223.5|14221|14217|40575
1610004600000|2021-01-07 07:30:00|14226.2|14222.2|14219.4|14215.4|14226.2|14222.2|14211.3|14207.3|71850
1610004900000|2021-01-07 07:35:00|14218.9|14214.9|14223.1|14219.1|14226.3|14222.3|14218.4|14214.4|27075
1610005200000|2021-01-07 07:40:00|14223|14219|14227.8|14223.8|14231.2|14227.2|14222.3|14218.3|48225
1610005500000|2021-01-07 07:45:00|14227.3|14223.3|14227.4|14223.4|14229.7|14225.7|14222.2|14218.2|39300
1610005800000|2021-01-07 07:50:00|14227.2|14223.2|14225.5|14221.5|14227.6|14223.6|14220.3|14216.3|39300
1610006100000|2021-01-07 07:55:00|14225.8|14221.8|14224.9|14220.9|14229.3|14225.3|14223.6|14219.6|37800
1610006400000|2021-01-07 08:00:00|14224.1|14220.1|14207.1|14203.1|14224.7|14220.7|14207.1|14203.1|82875
1610006700000|2021-01-07 08:05:00|14206.1|14202.1|14184.2|14180.2|14206.1|14202.1|14178.4|14174.4|300225
1610007000000|2021-01-07 08:10:00|14183.3|14179.3|14188.5|14184.5|14197|14193|14168.8|14164.8|269475
1610007300000|2021-01-07 08:15:00|14190.2|14186.2|14197.1|14193.1|14203.8|14199.8|14189|14185|105225
1610007600000|2021-01-07 08:20:00|14197.3|14193.3|14207.3|14203.3|14213.5|14209.5|14197.2|14193.2|66300
1610007900000|2021-01-07 08:25:00|14208|14204|14208.7|14204.7|14210.4|14206.4|14200.6|14196.6|70125
1610008200000|2021-01-07 08:30:00|14208.4|14204.4|14200.4|14196.4|14209.6|14205.6|14187.7|14183.7|98550
1610008500000|2021-01-07 08:35:00|14200.3|14196.3|14198.1|14194.1|14202.1|14198.1|14192.2|14188.2|36900
1610008800000|2021-01-07 08:40:00|14198.6|14194.6|14202.1|14198.1|14202.6|14198.6|14187.1|14183.1|58575
1610009100000|2021-01-07 08:45:00|14202.8|14198.8|14194.3|14190.3|14205.3|14201.3|14191.3|14187.3|79725
1610009400000|2021-01-07 08:50:00|14194.8|14190.8|14195.7|14191.7|14198.6|14194.6|14190.4|14186.4|49500
1610009700000|2021-01-07 08:55:00|14195.6|14191.6|14202.6|14198.6|14206.5|14202.5|14193.3|14189.3|55125
1610010000000|2021-01-07 09:00:00|14202.9|14198.9|14196.6|14192.6|14205.3|14201.3|14190.9|14186.9|64575
1610010300000|2021-01-07 09:05:00|14196.9|14192.9|14204|14200|14206|14202|14196.1|14192.1|38100
1610010600000|2021-01-07 09:10:00|14204.1|14200.1|14196.6|14192.6|14205.1|14201.1|14194.1|14190.1|49200
1610010900000|2021-01-07 09:15:00|14196.4|14192.4|14187.7|14183.7|14196.4|14192.4|14181.1|14177.1|94275
1610011200000|2021-01-07 09:20:00|14188.1|14184.1|14194.1|14190.1|14198.9|14194.9|14188.1|14184.1|62775
1610011500000|2021-01-07 09:25:00|14193.9|14189.9|14188.7|14184.7|14196.5|14192.5|14188.4|14184.4|49650
1610011800000|2021-01-07 09:30:00|14188.5|14184.5|14178.5|14174.5|14188.6|14184.6|14155.5|14151.5|317400
1610012100000|2021-01-07 09:35:00|14178.9|14174.9|14159.4|14155.4|14180.3|14176.3|14159|14155|134700
1610012400000|2021-01-07 09:40:00|14159.3|14155.3|14166.1|14162.1|14167.2|14163.2|14150.5|14146.5|204000
1610012700000|2021-01-07 09:45:00|14164.3|14160.3|14162.6|14158.6|14166.4|14162.4|14153.1|14149.1|161250
1610013000000|2021-01-07 09:50:00|14162.8|14158.8|14164.8|14160.8|14167|14163|14161.3|14157.3|292200
1610013300000|2021-01-07 09:55:00|14164.4|14160.4|14178.5|14174.5|14178.6|14174.6|14164.4|14160.4|317850
1610013600000|2021-01-07 10:00:00|14179.2|14173.8|14182.3|14177.3|14194.8|14190.3|14179.2|14173.8|453
1610013900000|2021-01-07 10:05:00|14183.3|14177.8|14185.8|14176.3|14186.8|14182.3|14182.3|14175.8|159
1610014200000|2021-01-07 10:10:00|14179.3|14161.3|14180|14162|14182.6|14164.6|14177.3|14159.3|7469404
1610014500000|2021-01-07 10:15:00|14179.4|14161.4|14185.3|14167.3|14187.3|14169.3|14178.7|14160.7|0
1610014800000|2021-01-07 10:20:00|14184.6|14166.6|14178.2|14160.2|14185.5|14167.5|14178.2|14160.2|0
1610015100000|2021-01-07 10:25:00|14178.5|14160.5|14180.2|14162.2|14183.5|14165.5|14171.6|14153.6|0
1610015400000|2021-01-07 10:30:00|14179.5|14161.5|14178.9|14160.9|14179.8|14161.8|14174.2|14156.2|0
1610015700000|2021-01-07 10:35:00|14178.5|14160.5|14182.2|14164.2|14183.5|14165.5|14176.9|14158.9|0
1610016000000|2021-01-07 10:40:00|14181.8|14163.8|14187.8|14177.8|14210.3|14200.3|14173.3|14163.3|182
1610016300000|2021-01-07 10:45:00|14188.1|14178.1|14178.8|14168.8|14188.6|14178.6|14178.1|14168.1|16
1610016600000|2021-01-07 10:50:00|14178.6|14168.6|14169.8|14160.3|14181.3|14172.8|14160.8|14156.3|106
1610016900000|2021-01-07 10:55:00|14170.3|14160.8|14165.8|14159.3|14177.8|14170.8|14165.3|14158.8|70
1610017200000|2021-01-07 11:00:00|14165.3|14156.8|14171.3|14163.8|14171.3|14163.8|14156.3|14150.3|80
1610017500000|2021-01-07 11:05:00|14169.8|14162.8|14170.8|14165.3|14172.3|14167.3|14160.3|14153.8|35
1610017800000|2021-01-07 11:10:00|14170.3|14164.8|14174.3|14168.3|14174.8|14169.3|14168.3|14162.8|41
1610018100000|2021-01-07 11:15:00|14173.8|14167.8|14175.8|14170.3|14179.3|14173.8|14173.8|14167.8|11
1610018400000|2021-01-07 11:20:00|14176.3|14170.8|14173.3|14167.3|14178.3|14172.3|14173.3|14167.3|42
1610018700000|2021-01-07 11:25:00|14172.8|14167.8|14172.3|14166.3|14175.3|14169.8|14168.8|14163.3|26
1610019000000|2021-01-07 11:30:00|14172.8|14166.8|14177.3|14171.3|14178.3|14172.8|14172.8|14166.3|12
1610019300000|2021-01-07 11:35:00|14178.3|14171.8|14176.3|14169.3|14180.3|14174.8|14172.8|14168.3|50
1610019600000|2021-01-07 11:40:00|14175.8|14168.8|14167.8|14162.3|14176.3|14171.8|14166.8|14161.3|70
1610019900000|2021-01-07 11:45:00|14166.8|14161.8|14175.8|14169.8|14179.3|14173.3|14165.3|14159.8|73
1610020200000|2021-01-07 11:50:00|14176.3|14170.3|14177.6|14167.6|14178.3|14172.8|14173.8|14167.3|9
1610020500000|2021-01-07 11:55:00|14177.3|14167.3|14161.8|14152.8|14177.3|14167.3|14161.3|14152.3|8
1610020800000|2021-01-07 12:00:00|14162.3|14153.8|14161.8|14155.8|14167.8|14161.8|14160.8|14153.8|36
1610021100000|2021-01-07 12:05:00|14162.8|14156.3|14165.8|14159.8|14171.3|14165.3|14162.8|14155.8|44
1610021400000|2021-01-07 12:10:00|14164.8|14159.3|14166.3|14159.8|14167.8|14159.8|14161.8|14155.8|40
1610021700000|2021-01-07 12:15:00|14165.8|14159.3|14167.3|14159.3|14167.3|14159.3|14160.8|14155.3|6
1610022000000|2021-01-07 12:20:00|14166.8|14158.8|14172.3|14166.3|14173.8|14167.8|14164.3|14158.8|23
1610022300000|2021-01-07 12:25:00|14171.8|14166.8|14175.3|14169.8|14178.3|14172.8|14171.8|14166.8|75
1610022600000|2021-01-07 12:30:00|14175.8|14169.3|14165.3|14159.8|14180.3|14174.3|14165.3|14159.8|58
1610022900000|2021-01-07 12:35:00|14164.3|14159.3|14172.3|14166.8|14172.3|14166.8|14160.3|14155.3|54
1610023200000|2021-01-07 12:40:00|14172.8|14167.3|14196.3|14191.3|14197.3|14192.3|14172.8|14167.3|132
1610023500000|2021-01-07 12:45:00|14196.8|14192.3|14179.8|14174.3|14198.8|14193.3|14175.3|14169.8|95
1610023800000|2021-01-07 12:50:00|14180.3|14173.3|14178.3|14173.3|14184.8|14179.8|14173.8|14168.3|32
1610024100000|2021-01-07 12:55:00|14178.8|14172.8|14169.3|14164.8|14186.3|14180.3|14168.8|14163.3|198
1610024400000|2021-01-07 13:00:00|14170.3|14163.3|14166.3|14160.8|14174.8|14168.8|14165.3|14159.8|209
1610024700000|2021-01-07 13:05:00|14167.3|14161.3|14175.8|14170.8|14176.8|14171.8|14162.8|14157.3|68
1610025000000|2021-01-07 13:10:00|14176.3|14171.8|14182.3|14176.3|14183.3|14177.8|14174.3|14166.3|73
1610025300000|2021-01-07 13:15:00|14180.3|14175.8|14180.8|14175.3|14182.3|14176.8|14175.3|14168.8|114
1610025600000|2021-01-07 13:20:00|14182.3|14175.8|14181.3|14175.8|14185.8|14180.3|14178.3|14173.3|35
1610025900000|2021-01-07 13:25:00|14182.3|14175.3|14177.8|14172.3|14183.3|14177.8|14175.8|14170.3|12
1610026200000|2021-01-07 13:30:00|14177.3|14172.8|14175.8|14169.8|14179.8|14174.3|14172.3|14166.8|33
1610026500000|2021-01-07 13:35:00|14175.3|14169.3|14175.8|14169.3|14176.8|14170.8|14171.8|14166.8|10
1610026800000|2021-01-07 13:40:00|14176.3|14168.8|14175.8|14169.8|14178.3|14173.3|14173.3|14167.3|42
1610027100000|2021-01-07 13:45:00|14175.3|14170.3|14170.3|14164.3|14175.8|14170.3|14167.3|14161.3|16
1610027400000|2021-01-07 13:50:00|14169.8|14164.8|14172.3|14165.8|14177.3|14171.8|14162.3|14156.8|82
1610027700000|2021-01-07 13:55:00|14171.8|14166.3|14172.3|14166.8|14176.3|14170.8|14168.8|14163.3|19
1610028000000|2021-01-07 14:00:00|14171.8|14165.8|14180.3|14174.3|14182.8|14178.3|14171.3|14165.8|35
1610028300000|2021-01-07 14:05:00|14179.8|14173.3|14187.3|14181.8|14187.3|14182.3|14178.8|14173.3|31
1610028600000|2021-01-07 14:10:00|14188.3|14182.8|14173.8|14167.3|14188.3|14182.8|14172.3|14167.3|49
1610028900000|2021-01-07 14:15:00|14175.8|14168.3|14174.8|14169.3|14178.8|14173.3|14173.8|14168.3|58
1610029200000|2021-01-07 14:20:00|14174.3|14168.3|14176.3|14170.8|14179.8|14174.3|14171.3|14166.3|25
1610029500000|2021-01-07 14:25:00|14176.8|14169.8|14182.3|14177.3|14182.8|14177.8|14173.8|14168.3|81
1610029800000|2021-01-07 14:30:00|14181.8|14176.3|14182.8|14176.3|14193.3|14187.8|14171.8|14166.3|450
1610030100000|2021-01-07 14:35:00|14183.8|14176.8|14174.8|14168.3|14189.8|14183.8|14173.8|14167.3|242
1610030400000|2021-01-07 14:40:00|14175.8|14168.8|14178.3|14172.3|14180.8|14174.8|14165.8|14160.8|267
1610030700000|2021-01-07 14:45:00|14177.8|14172.8|14177.8|14172.8|14184.8|14179.3|14172.8|14165.8|151
1610031000000|2021-01-07 14:50:00|14177.3|14171.3|14181.8|14177.3|14186.8|14181.3|14175.8|14169.8|268
1610031300000|2021-01-07 14:55:00|14182.3|14177.8|14199.3|14194.8|14201.3|14195.8|14182.3|14177.8|182
1610031600000|2021-01-07 15:00:00|14201.8|14195.3|14210.8|14205.3|14212.3|14207.3|14197.3|14191.8|295
1610031900000|2021-01-07 15:05:00|14210.3|14205.8|14209.8|14204.3|14214.3|14208.3|14204.8|14199.3|339
1610032200000|2021-01-07 15:10:00|14210.3|14204.8|14210.3|14204.8|14213.3|14208.8|14206.3|14200.8|266
1610032500000|2021-01-07 15:15:00|14210.8|14205.3|14209.3|14203.8|14211.8|14206.8|14205.3|14199.8|242
1610032800000|2021-01-07 15:20:00|14209.8|14204.3|14211.8|14206.3|14215.3|14210.8|14209.3|14204.3|205
1610033100000|2021-01-07 15:25:00|14212.8|14205.8|14213.3|14207.3|14216.8|14212.3|14207.8|14202.8|151
1610033400000|2021-01-07 15:30:00|14212.8|14207.8|14218.8|14213.3|14219.3|14214.8|14212.8|14207.3|108
1610033700000|2021-01-07 15:35:00|14218.3|14212.8|14222.3|14216.8|14229.8|14224.3|14218.3|14212.8|326
1610034000000|2021-01-07 15:40:00|14221.8|14214.8|14220.8|14215.3|14224.3|14219.3|14216.8|14210.8|113
1610034300000|2021-01-07 15:45:00|14221.8|14216.8|14224.3|14218.3|14226.3|14220.8|14217.3|14211.8|133
1610034600000|2021-01-07 15:50:00|14224.8|14219.3|14223.3|14218.3|14229.8|14225.3|14219.8|14214.3|228
1610034900000|2021-01-07 15:55:00|14224.8|14218.8|14229.3|14224.3|14229.8|14224.8|14222.3|14216.8|102
1610035200000|2021-01-07 16:00:00|14229.8|14224.8|14231.3|14225.8|14232.8|14227.8|14227.8|14222.8|97
1610035500000|2021-01-07 16:05:00|14230.8|14225.3|14221.8|14216.3|14231.3|14225.8|14220.3|14215.8|93
1610035800000|2021-01-07 16:10:00|14222.3|14215.8|14234.3|14229.3|14234.8|14229.8|14217.3|14211.8|151
1610036100000|2021-01-07 16:15:00|14234.8|14229.8|14227.3|14221.8|14236.3|14231.8|14226.8|14221.3|123
1610036400000|2021-01-07 16:20:00|14228.3|14221.3|14229.3|14223.3|14231.3|14225.3|14223.8|14218.3|49
1610036700000|2021-01-07 16:25:00|14228.8|14224.3|14227.3|14221.3|14231.3|14225.3|14223.8|14217.8|71
1610037000000|2021-01-07 16:30:00|14228.3|14221.8|14229.3|14223.8|14232.8|14228.3|14226.3|14220.3|104
1610037300000|2021-01-07 16:35:00|14228.3|14223.3|14232.8|14227.8|14232.8|14227.8|14225.8|14219.8|145
1610037600000|2021-01-07 16:40:00|14232.3|14227.3|14235.3|14229.8|14235.8|14231.3|14230.8|14225.8|174
1610037900000|2021-01-07 16:45:00|14234.8|14229.3|14229.3|14224.8|14235.3|14230.3|14228.3|14223.3|127
1610038200000|2021-01-07 16:50:00|14228.3|14222.8|14225.8|14220.3|14229.8|14224.3|14220.3|14215.8|148
1610038500000|2021-01-07 16:55:00|14225.3|14220.8|14214.3|14208.3|14227.3|14222.3|14207.3|14201.8|181
1610038800000|2021-01-07 17:00:00|14215.3|14209.8|14218.8|14212.8|14218.8|14212.8|14209.8|14203.8|88
1610039100000|2021-01-07 17:05:00|14218.3|14212.3|14219.8|14213.8|14222.3|14216.8|14213.8|14208.8|57
1610039400000|2021-01-07 17:10:00|14219.3|14214.3|14221.8|14216.3|14224.3|14218.8|14216.8|14211.3|41
1610039700000|2021-01-07 17:15:00|14222.3|14216.8|14219.3|14213.8|14226.3|14220.8|14217.3|14211.8|36
1610040000000|2021-01-07 17:20:00|14218.8|14212.8|14217.3|14212.3|14223.3|14217.8|14214.8|14208.8|51
1610040300000|2021-01-07 17:25:00|14217.8|14212.8|14218.3|14212.8|14218.8|14213.3|14214.3|14208.8|105
1610040600000|2021-01-07 17:30:00|14218.8|14213.3|14226.3|14221.3|14226.8|14221.8|14218.8|14213.3|87
1610040900000|2021-01-07 17:35:00|14225.8|14220.8|14229.3|14223.8|14230.3|14225.3|14224.8|14218.8|109
1610041200000|2021-01-07 17:40:00|14228.8|14224.3|14230.8|14225.8|14231.8|14227.3|14227.3|14221.8|86
1610041500000|2021-01-07 17:45:00|14231.3|14226.3|14232.8|14226.8|14233.3|14228.3|14227.8|14222.3|98
1610041800000|2021-01-07 17:50:00|14232.3|14225.8|14233.3|14228.8|14235.8|14230.8|14229.8|14224.8|37
1610042100000|2021-01-07 17:55:00|14233.8|14227.3|14230.8|14225.3|14233.8|14228.3|14228.8|14223.3|83
1610042400000|2021-01-07 18:00:00|14231.3|14225.8|14230.8|14225.3|14233.8|14228.8|14228.8|14223.8|33
1610042700000|2021-01-07 18:05:00|14230.3|14224.3|14221.3|14215.8|14230.3|14224.3|14220.3|14215.3|38
1610043000000|2021-01-07 18:10:00|14220.8|14215.3|14226.3|14220.8|14228.3|14221.8|14220.8|14215.3|17
1610043300000|2021-01-07 18:15:00|14227.3|14221.3|14228.8|14223.8|14230.8|14225.3|14227.3|14221.3|33
1610043600000|2021-01-07 18:20:00|14229.3|14224.8|14230.8|14225.3|14230.8|14225.3|14224.8|14220.3|20
1610043900000|2021-01-07 18:25:00|14230.3|14225.8|14224.8|14218.3|14230.8|14225.8|14223.8|14218.3|35
1610044200000|2021-01-07 18:30:00|14225.3|14218.8|14230.3|14224.8|14231.8|14226.3|14224.8|14218.8|27
1610044500000|2021-01-07 18:35:00|14230.8|14224.3|14232.3|14226.8|14232.8|14226.8|14229.3|14223.3|41
1610044800000|2021-01-07 18:40:00|14231.8|14226.3|14234.3|14228.8|14237.8|14232.8|14231.3|14225.3|43
1610045100000|2021-01-07 18:45:00|14234.8|14229.3|14229.3|14223.3|14237.8|14232.3|14228.3|14222.8|102
1610045400000|2021-01-07 18:50:00|14230.3|14223.8|14226.3|14220.8|14230.3|14224.8|14225.8|14220.8|29
1610045700000|2021-01-07 18:55:00|14227.3|14221.3|14230.3|14222.8|14231.3|14224.3|14225.3|14219.8|44
1610046000000|2021-01-07 19:00:00|14229.8|14223.8|14231.8|14225.3|14233.3|14225.3|14226.3|14220.8|37
1610046300000|2021-01-07 19:05:00|14231.3|14225.8|14232.8|14227.3|14233.3|14227.8|14230.3|14224.3|26
1610046600000|2021-01-07 19:10:00|14231.8|14226.3|14230.8|14225.3|14233.3|14227.3|14229.3|14224.3|59
1610046900000|2021-01-07 19:15:00|14231.3|14225.8|14230.3|14224.8|14232.8|14227.3|14227.8|14222.3|93
1610047200000|2021-01-07 19:20:00|14229.8|14223.8|14233.8|14228.8|14234.8|14230.3|14227.8|14222.3|93
1610047500000|2021-01-07 19:25:00|14234.3|14229.3|14228.3|14221.8|14234.8|14229.3|14225.8|14221.3|163
1610047800000|2021-01-07 19:30:00|14229.8|14222.3|14229.8|14224.8|14230.8|14225.3|14227.3|14221.8|34
1610048100000|2021-01-07 19:35:00|14229.3|14223.8|14231.8|14226.8|14232.3|14227.3|14228.3|14222.8|62
1610048400000|2021-01-07 19:40:00|14231.3|14224.8|14230.3|14225.3|14232.8|14227.3|14229.8|14224.8|55
1610048700000|2021-01-07 19:45:00|14230.8|14224.8|14227.8|14222.3|14231.8|14226.3|14227.3|14221.8|69
1610049000000|2021-01-07 19:50:00|14227.3|14221.3|14226.8|14220.8|14228.8|14222.3|14225.3|14220.3|88
1610049300000|2021-01-07 19:55:00|14226.3|14221.3|14231.8|14226.3|14231.8|14226.3|14226.3|14221.3|46
1610049600000|2021-01-07 20:00:00|14231.3|14226.8|14232.3|14227.3|14234.3|14228.8|14230.8|14225.8|34
1610049900000|2021-01-07 20:05:00|14231.8|14227.8|14232.3|14226.8|14237.3|14232.3|14231.8|14226.8|79
1610050200000|2021-01-07 20:10:00|14233.8|14226.3|14228.3|14223.8|14235.3|14229.8|14223.8|14218.8|55
1610050500000|2021-01-07 20:15:00|14228.8|14224.3|14233.3|14227.3|14233.8|14228.3|14228.8|14223.8|40
1610050800000|2021-01-07 20:20:00|14232.8|14226.3|14236.3|14230.8|14236.3|14230.8|14231.8|14226.3|20
1610051100000|2021-01-07 20:25:00|14235.8|14229.8|14232.8|14227.3|14236.3|14230.8|14231.8|14226.3|49
1610051400000|2021-01-07 20:30:00|14232.3|14227.8|14231.3|14226.3|14233.8|14228.3|14230.8|14225.8|36
1610051700000|2021-01-07 20:35:00|14230.8|14225.8|14232.8|14227.8|14234.3|14229.3|14230.3|14225.8|29
1610052000000|2021-01-07 20:40:00|14233.3|14228.3|14225.8|14219.3|14233.8|14228.3|14225.8|14218.8|95
1610052300000|2021-01-07 20:45:00|14228.8|14222.8|14230.8|14223.3|14233.8|14223.8|14226.8|14222.8|16
1610052600000|2021-01-07 20:50:00|14235.3|14226.8|14230.3|14223.3|14235.3|14227.8|14229.3|14221.8|53
1610052900000|2021-01-07 20:55:00|14229.8|14219.8|14226.6|14216.6|14230.8|14223.3|14220.8|14215.3|120
1610053200000|2021-01-07 21:00:00|14226.1|14216.1|14218.3|14213.3|14227.1|14217.1|14218.3|14213.3|4
1610053500000|2021-01-07 21:05:00|14223.3|14214.1|14224.8|14214.8|14224.8|14214.8|14220.3|14213.8|10
1610053800000|2021-01-07 21:10:00|14224.6|14214.6|14213.1|14195.1|14228.1|14218.1|14213|14195|7516046
1610054100000|2021-01-07 21:15:00|14212.8|14194.8|14212.8|14194.8|14214.6|14196.6|14212.1|14194.1|0
1610054400000|2021-01-07 21:20:00|14212.9|14194.9|14211.5|14193.5|14213.4|14195.4|14210.7|14192.7|0
1610054700000|2021-01-07 21:25:00|14211.6|14193.6|14211.6|14193.6|14211.7|14193.7|14209.7|14191.7|0
1610055000000|2021-01-07 21:30:00|14213.5|14195.5|14212.2|14194.2|14216.8|14198.8|14210.9|14192.9|0
1610055300000|2021-01-07 21:35:00|14210.9|14192.9|14211.5|14193.5|14212.9|14194.9|14208.3|14190.3|0
1610055600000|2021-01-07 21:40:00|14210.9|14192.9|14208.1|14190.1|14212.7|14194.7|14208.1|14190.1|0
1610055900000|2021-01-07 21:45:00|14208.8|14190.8|14206.8|14188.8|14210.1|14192.1|14205.5|14187.5|0
1610056200000|2021-01-07 21:50:00|14207.5|14189.5|14208.1|14190.1|14211.4|14193.4|14206.8|14188.8|0
1610056500000|2021-01-07 21:55:00|14208.8|14190.8|14210.6|14192.6|14210.7|14192.7|14205.5|14187.5|0
1610056800000|2021-01-07 22:00:00|14210.8|14192.8|14212.8|14194.8|14213.6|14195.6|14210.1|14192.1|0
1610057100000|2021-01-07 22:05:00|14212.6|14194.6|14211.7|14193.7|14212.6|14194.6|14211.5|14193.5|0
1610057400000|2021-01-07 22:10:00|14211.8|14193.8|14211.5|14193.5|14211.8|14193.8|14211.3|14193.3|0
1610057700000|2021-01-07 22:15:00|14211.6|14193.6|14212.8|14194.8|14213|14195|14211.5|14193.5|0
1610058000000|2021-01-07 22:20:00|14212.7|14194.7|14213.8|14195.8|14213.8|14195.8|14212.7|14194.7|0
1610058300000|2021-01-07 22:25:00|14213|14195|14213.7|14195.7|14214|14196|14212|14194|0
1610058600000|2021-01-07 22:30:00|14214.6|14196.6|14214|14196|14214.6|14196.6|14214|14196|0
1610058900000|2021-01-07 22:35:00|14213.1|14195.1|14213.8|14195.8|14214.1|14196.1|14212.8|14194.8|0
1610059200000|2021-01-07 22:40:00|14213.9|14195.9|14214|14196|14214.9|14196.9|14213.6|14195.6|0
1610059500000|2021-01-07 22:45:00|14213.6|14195.6|14213.7|14195.7|14213.9|14195.9|14213.6|14195.6|0
1610059800000|2021-01-07 22:50:00|14214.8|14196.8|14214.5|14196.5|14215|14197|14214.5|14196.5|0
1610060100000|2021-01-07 22:55:00|14214.6|14196.6|14215|14197|14215.1|14197.1|14214.5|14196.5|0
1610060400000|2021-01-07 23:00:00|14212.3|14194.3|14210.1|14192.1|14214.3|14196.3|14205.5|14187.5|0
1610060700000|2021-01-07 23:05:00|14209.7|14191.7|14207.4|14189.4|14210.1|14192.1|14206.8|14188.8|0
1610061000000|2021-01-07 23:10:00|14208.1|14190.1|14210.7|14192.7|14210.7|14192.7|14207.4|14189.4|0
1610061300000|2021-01-07 23:15:00|14210.1|14192.1|14209.4|14191.4|14210.4|14192.4|14207.4|14189.4|0
1610061600000|2021-01-07 23:20:00|14210.7|14192.7|14211.4|14193.4|14215.3|14197.3|14210.7|14192.7|0
1610061900000|2021-01-07 23:25:00|14211|14193|14204.2|14186.2|14211.4|14193.4|14204.2|14186.2|0
1610062200000|2021-01-07 23:30:00|14204.8|14186.8|14207.4|14189.4|14207.4|14189.4|14202.9|14184.9|0
1610062500000|2021-01-07 23:35:00|14208.1|14190.1|14216.7|14198.7|14218.7|14200.7|14208.1|14190.1|0
1610062800000|2021-01-07 23:40:00|14217.4|14199.4|14220|14202|14220.7|14202.7|14216.1|14198.1|0
1610063100000|2021-01-07 23:45:00|14220.7|14202.7|14225.6|14207.6|14226.2|14208.2|14220|14202|0
1610063400000|2021-01-07 23:50:00|14225.9|14207.9|14223.9|14205.9|14226.6|14208.6|14222|14204|0
1610063700000|2021-01-07 23:55:00|14224.6|14206.6|14221.8|14203.8|14224.6|14206.6|14218.5|14200.5|0
1610064000000|2021-01-08 00:00:00|14223.1|14205.1|14217.2|14199.2|14223.1|14205.1|14214.6|14196.6|0
1610064300000|2021-01-08 00:05:00|14217.8|14199.8|14225.1|14207.1|14225.7|14207.7|14215.2|14197.2|0
1610064600000|2021-01-08 00:10:00|14224.4|14206.4|14219.2|14201.2|14225.1|14207.1|14219.2|14201.2|0
1610064900000|2021-01-08 00:15:00|14218.5|14200.5|14224.4|14206.4|14225.1|14207.1|14218.5|14200.5|0
1610065200000|2021-01-08 00:20:00|14223.7|14205.7|14225.3|14207.3|14225.3|14207.3|14223.1|14205.1|0
1610065500000|2021-01-08 00:25:00|14224.7|14206.7|14231.9|14213.9|14231.9|14213.9|14223.4|14205.4|0
1610065800000|2021-01-08 00:30:00|14232.5|14214.5|14225.3|14207.3|14233.2|14215.2|14225.3|14207.3|0
1610066100000|2021-01-08 00:35:00|14225.6|14207.6|14224.7|14206.7|14226|14208|14222|14204|0
1610066400000|2021-01-08 00:40:00|14223.4|14205.4|14224|14206|14226.6|14208.6|14222.7|14204.7|0
1610066700000|2021-01-08 00:45:00|14224.3|14206.3|14231.2|14213.2|14231.9|14213.9|14223.4|14205.4|0
1610067000000|2021-01-08 00:50:00|14231.9|14213.9|14231.2|14213.2|14234.5|14216.5|14229.9|14211.9|0
1610067300000|2021-01-08 00:55:00|14231.5|14213.5|14234.5|14216.5|14234.5|14216.5|14229.9|14211.9|0
1610067600000|2021-01-08 01:00:00|14235.8|14217.8|14270.9|14260.9|14313.4|14303.4|14235.8|14217.8|312
1610067900000|2021-01-08 01:05:00|14271.2|14261.2|14255.9|14249.9|14273.4|14263.4|14249.4|14242.4|190
1610068200000|2021-01-08 01:10:00|14256.4|14250.4|14243.9|14235.4|14256.4|14250.4|14239.4|14233.4|133
1610068500000|2021-01-08 01:15:00|14243.4|14234.9|14237.9|14231.4|14245.4|14236.9|14233.4|14226.4|141
1610068800000|2021-01-08 01:20:00|14237.4|14227.9|14237.9|14230.4|14238.9|14230.9|14229.9|14223.4|74
1610069100000|2021-01-08 01:25:00|14238.9|14231.9|14238.4|14231.9|14239.4|14233.4|14235.9|14230.4|75
1610069400000|2021-01-08 01:30:00|14237.9|14232.4|14246.9|14238.4|14250.9|14242.9|14234.9|14229.4|110
1610069700000|2021-01-08 01:35:00|14246.4|14237.4|14245.4|14238.4|14247.4|14239.9|14237.4|14230.4|134
1610070000000|2021-01-08 01:40:00|14244.4|14238.9|14243.4|14233.4|14245.4|14239.9|14229.9|14223.4|66
1610070300000|2021-01-08 01:45:00|14244.4|14234.9|14246.4|14239.9|14249.4|14241.9|14241.4|14234.4|180
1610070600000|2021-01-08 01:50:00|14244.9|14238.9|14249.4|14242.9|14256.4|14250.4|14241.4|14235.9|329
1610070900000|2021-01-08 01:55:00|14248.9|14242.4|14248.9|14242.4|14254.9|14248.9|14246.4|14238.4|64
1610071200000|2021-01-08 02:00:00|14248.4|14241.4|14249.4|14243.4|14252.4|14246.4|14244.4|14237.9|90
1610071500000|2021-01-08 02:05:00|14248.9|14243.9|14246.9|14240.4|14250.4|14244.9|14241.9|14235.9|84
1610071800000|2021-01-08 02:10:00|14247.9|14240.9|14249.9|14243.9|14252.9|14247.4|14247.9|14240.9|52
1610072100000|2021-01-08 02:15:00|14250.9|14244.4|14254.9|14248.9|14257.9|14252.9|14250.9|14244.4|78
1610072400000|2021-01-08 02:20:00|14254.4|14247.9|14261.4|14254.4|14262.4|14256.9|14252.4|14246.9|100
1610072700000|2021-01-08 02:25:00|14261.9|14255.4|14255.4|14249.4|14266.4|14261.4|14254.9|14249.4|110
1610073000000|2021-01-08 02:30:00|14254.9|14249.9|14261.4|14255.4|14261.9|14256.4|14254.9|14249.4|162
1610073300000|2021-01-08 02:35:00|14261.9|14255.9|14259.4|14254.4|14263.4|14257.4|14253.4|14247.9|134
1610073600000|2021-01-08 02:40:00|14260.4|14254.9|14270.4|14263.9|14270.4|14263.9|14259.4|14253.9|238
1610073900000|2021-01-08 02:45:00|14269.9|14264.4|14267.4|14260.9|14270.4|14265.4|14264.9|14258.9|91
1610074200000|2021-01-08 02:50:00|14266.9|14258.9|14260.4|14254.4|14266.9|14260.4|14259.4|14253.9|101
1610074500000|2021-01-08 02:55:00|14259.9|14253.9|14256.9|14251.4|14259.9|14254.4|14254.4|14249.4|71
1610074800000|2021-01-08 03:00:00|14256.4|14252.9|14260.9|14255.4|14264.4|14259.4|14256.4|14251.4|165
1610075100000|2021-01-08 03:05:00|14259.9|14254.4|14264.9|14259.4|14266.4|14261.9|14254.9|14249.4|130
1610075400000|2021-01-08 03:10:00|14265.9|14259.9|14264.9|14258.9|14266.4|14260.9|14260.4|14255.4|172
1610075700000|2021-01-08 03:15:00|14263.4|14259.4|14265.4|14255.9|14267.9|14262.9|14261.4|14255.9|91
1610076000000|2021-01-08 03:20:00|14267.9|14261.4|14264.4|14258.9|14268.9|14264.4|14263.4|14258.4|220
1610076300000|2021-01-08 03:25:00|14263.9|14258.4|14261.4|14255.9|14265.4|14259.9|14258.4|14253.9|152
1610076600000|2021-01-08 03:30:00|14260.9|14255.4|14258.4|14252.9|14271.9|14265.9|14257.9|14251.4|157
1610076900000|2021-01-08 03:35:00|14258.9|14253.4|14262.9|14256.9|14268.4|14262.9|14256.4|14251.4|248
1610077200000|2021-01-08 03:40:00|14262.4|14258.4|14264.9|14258.4|14265.9|14260.9|14258.9|14254.4|233
1610077500000|2021-01-08 03:45:00|14260.4|14251.9|14236.3|14232.3|14260.4|14251.9|14229.8|14225.8|641790
1610077800000|2021-01-08 03:50:00|14236.7|14232.7|14232.6|14228.6|14240.8|14236.8|14228|14224|430125
1610078100000|2021-01-08 03:55:00|14233|14229|14245.3|14241.3|14245.9|14241.9|14232.8|14228.8|199800
1610078400000|2021-01-08 04:00:00|14246.2|14242.2|14251.1|14247.1|14253|14249|14242.4|14238.4|207375
1610078700000|2021-01-08 04:05:00|14251.3|14247.3|14250.4|14246.4|14253|14249|14247.6|14243.6|142425
1610079000000|2021-01-08 04:10:00|14250.9|14246.9|14238.7|14234.7|14250.9|14246.9|14238.2|14234.2|117525
1610079300000|2021-01-08 04:15:00|14238.1|14234.1|14240.4|14236.4|14243.7|14239.7|14237.4|14233.4|84000
1610079600000|2021-01-08 04:20:00|14239.9|14235.9|14243.5|14239.5|14244.7|14240.7|14234.4|14230.4|110475
1610079900000|2021-01-08 04:25:00|14243.2|14239.2|14242.3|14238.3|14247.9|14243.9|14239.1|14235.1|69675
1610080200000|2021-01-08 04:30:00|14242.2|14238.2|14243.3|14239.3|14245.8|14241.8|14241.7|14237.7|38850
1610080500000|2021-01-08 04:35:00|14243.4|14239.4|14247.4|14243.4|14248.2|14244.2|14241.5|14237.5|77400
1610080800000|2021-01-08 04:40:00|14247.9|14243.9|14264.7|14260.7|14267|14263|14247.8|14243.8|414300
1610081100000|2021-01-08 04:45:00|14264.8|14260.8|14265.7|14261.7|14272.9|14268.9|14264.8|14260.8|219975
1610081400000|2021-01-08 04:50:00|14266.4|14262.4|14278.2|14274.2|14282.3|14278.3|14261|14257|242850
1610081700000|2021-01-08 04:55:00|14280.7|14276.7|14282.6|14278.6|14289.3|14285.3|14279.8|14275.8|198150
1610082000000|2021-01-08 05:00:00|14282.4|14278.4|14286.9|14282.9|14292.9|14288.9|14282.4|14278.4|145800
1610082300000|2021-01-08 05:05:00|14286|14282|14304.8|14300.8|14305.4|14301.4|14283.5|14279.5|274275
1610082600000|2021-01-08 05:10:00|14304.9|14300.9|14298.8|14294.8|14305.3|14301.3|14297.9|14293.9|134850
1610082900000|2021-01-08 05:15:00|14299.6|14295.6|14294.4|14290.4|14299.6|14295.6|14289.8|14285.8|109050
1610083200000|2021-01-08 05:20:00|14294.5|14290.5|14291.8|14287.8|14295.9|14291.9|14291.5|14287.5|93450
1610083500000|2021-01-08 05:25:00|14291.9|14287.9|14290.6|14286.6|14297.7|14293.7|14290.4|14286.4|75450
1610083800000|2021-01-08 05:30:00|14290.7|14286.7|14286.2|14282.2|14291.4|14287.4|14286.2|14282.2|108975
1610084100000|2021-01-08 05:35:00|14286.3|14282.3|14290.5|14286.5|14295.2|14291.2|14285.3|14281.3|71700
1610084400000|2021-01-08 05:40:00|14289.1|14285.1|14294.5|14290.5|14296.4|14292.4|14283.9|14279.9|123075
1610084700000|2021-01-08 05:45:00|14294.3|14290.3|14291.7|14287.7|14294.7|14290.7|14287.7|14283.7|40575
1610085000000|2021-01-08 05:50:00|14291.8|14287.8|14291|14287|14296.5|14292.5|14288|14284|46125
1610085300000|2021-01-08 05:55:00|14291.4|14287.4|14288.8|14284.8|14292.6|14288.6|14287.9|14283.9|34875
1610085600000|2021-01-08 06:00:00|14288.9|14284.9|14295.8|14291.8|14295.9|14291.9|14285.6|14281.6|51225
1610085900000|2021-01-08 06:05:00|14295.9|14291.9|14299.9|14295.9|14301.5|14297.5|14293.5|14289.5|108750
1610086200000|2021-01-08 06:10:00|14300.1|14296.1|14297.5|14293.5|14301.6|14297.6|14296.4|14292.4|47100
1610086500000|2021-01-08 06:15:00|14297.4|14293.4|14296.2|14292.2|14300.2|14296.2|14291.6|14287.6|60000
1610086800000|2021-01-08 06:20:00|14296.4|14292.4|14303.9|14299.9|14307.3|14303.3|14296.4|14292.4|138825
1610087100000|2021-01-08 06:25:00|14304.1|14300.1|14304.5|14300.5|14306.2|14302.2|14301.5|14297.5|64950
1610087400000|2021-01-08 06:30:00|14304|14300|14289.1|14285.1|14305.8|14301.8|14288.8|14284.8|103425
1610087700000|2021-01-08 06:35:00|14289.3|14285.3|14297.9|14293.9|14300.4|14296.4|14285.7|14281.7|98775
1610088000000|2021-01-08 06:40:00|14298.1|14294.1|14299.5|14295.5|14299.7|14295.7|14291.2|14287.2|48825
1610088300000|2021-01-08 06:45:00|14300.2|14296.2|14303.2|14299.2|14303.3|14299.3|14298.3|14294.3|38250
1610088600000|2021-01-08 06:50:00|14303.1|14299.1|14300.9|14296.9|14306.3|14302.3|14299.4|14295.4|69300
1610088900000|2021-01-08 06:55:00|14300.8|14296.8|14305.1|14301.1|14306.9|14302.9|14297.9|14293.9|90075
1610089200000|2021-01-08 07:00:00|14305.3|14301.3|14301.8|14297.8|14308|14304|14298.1|14294.1|56700
1610089500000|2021-01-08 07:05:00|14300.7|14296.7|14309.1|14305.1|14310.5|14306.5|14296.2|14292.2|77925
1610089800000|2021-01-08 07:10:00|14309.2|14305.2|14307.4|14303.4|14309.8|14305.8|14305|14301|93375
1610090100000|2021-01-08 07:15:00|14308|14304|14303.3|14299.3|14314.3|14310.3|14302.9|14298.9|103650
1610090400000|2021-01-08 07:20:00|14303.2|14299.2|14300.5|14296.5|14303.5|14299.5|14300.2|14296.2|39150
1610090700000|2021-01-08 07:25:00|14300.8|14296.8|14305.1|14301.1|14309.9|14305.9|14299.6|14295.6|50025
1610091000000|2021-01-08 07:30:00|14305|14301|14303.5|14299.5|14307.5|14303.5|14297.7|14293.7|75975
1610091300000|2021-01-08 07:35:00|14303.3|14299.3|14302|14298|14303.3|14299.3|14293.6|14289.6|95100
1610091600000|2021-01-08 07:40:00|14302.5|14298.5|14300|14296|14302.6|14298.6|14296.5|14292.5|31950
1610091900000|2021-01-08 07:45:00|14300.1|14296.1|14309.7|14305.7|14310|14306|14295.1|14291.1|63450
1610092200000|2021-01-08 07:50:00|14309.9|14305.9|14310.5|14306.5|14311.1|14307.1|14306.8|14302.8|43875
1610092500000|2021-01-08 07:55:00|14311.5|14307.5|14308.6|14304.6|14312.1|14308.1|14303.3|14299.3|54375
1610092800000|2021-01-08 08:00:00|14307.7|14303.7|14298.4|14294.4|14307.7|14303.7|14296.2|14292.2|62250
1610093100000|2021-01-08 08:05:00|14298.5|14294.5|14290.1|14286.1|14302.6|14298.6|14289|14285|106350
1610093400000|2021-01-08 08:10:00|14288.6|14284.6|14293.2|14289.2|14293.7|14289.7|14283.5|14279.5|210150
1610093700000|2021-01-08 08:15:00|14293.6|14289.6|14307.9|14303.9|14310.8|14306.8|14293|14289|79725
1610094000000|2021-01-08 08:20:00|14307.5|14303.5|14300.9|14296.9|14307.5|14303.5|14299.4|14295.4|53250
1610094300000|2021-01-08 08:25:00|14300.6|14296.6|14308.5|14304.5|14310.7|14306.7|14299.1|14295.1|64575
1610094600000|2021-01-08 08:30:00|14308.7|14304.7|14299.9|14295.9|14311.3|14307.3|14296|14292|66675
1610094900000|2021-01-08 08:35:00|14299.2|14295.2|14300|14296|14307.4|14303.4|14296.2|14292.2|55050
1610095200000|2021-01-08 08:40:00|14300.2|14296.2|14299.4|14295.4|14301|14297|14293.2|14289.2|66000
1610095500000|2021-01-08 08:45:00|14298.9|14294.9|14293.9|14289.9|14299.4|14295.4|14279.6|14275.6|224475
1610095800000|2021-01-08 08:50:00|14293.2|14289.2|14304|14300|14304|14300|14287.1|14283.1|101625
1610096100000|2021-01-08 08:55:00|14305.1|14301.1|14305.2|14301.2|14306.8|14302.8|14298.1|14294.1|102900
1610096400000|2021-01-08 09:00:00|14305.7|14301.7|14301.4|14297.4|14305.7|14301.7|14297.8|14293.8|67500
1610096700000|2021-01-08 09:05:00|14301.3|14297.3|14323.2|14319.2|14323.2|14319.2|14300.9|14296.9|267825
1610097000000|2021-01-08 09:10:00|14323.4|14319.4|14332|14328|14337.7|14333.7|14317.8|14313.8|353475
1610097300000|2021-01-08 09:15:00|14332.8|14328.8|14346.1|14342.1|14355|14351|14331|14327|296625
1610097600000|2021-01-08 09:20:00|14345.9|14341.9|14339.7|14335.7|14347.3|14343.3|14338.8|14334.8|183450
1610097900000|2021-01-08 09:25:00|14339.5|14335.5|14333.7|14329.7|14341.8|14337.8|14329.3|14325.3|218325
1610098200000|2021-01-08 09:30:00|14332.5|14328.5|14340.2|14336.2|14345.7|14341.7|14332.5|14328.5|179400
1610098500000|2021-01-08 09:35:00|14339.6|14335.6|14345.5|14341.5|14345.9|14341.9|14337.3|14333.3|165525
1610098800000|2021-01-08 09:40:00|14344.4|14340.4|14353.2|14349.2|14353.2|14349.2|14343.7|14339.7|261225
1610099100000|2021-01-08 09:45:00|14353.1|14349.1|14344.4|14340.4|14353.2|14349.2|14343.4|14339.4|300000
1610099400000|2021-01-08 09:50:00|14345.1|14341.1|14346.7|14342.7|14353.2|14349.2|14345|14341|408525
1610099700000|2021-01-08 09:55:00|14346.6|14342.6|14351.1|14347.1|14353.9|14349.9|14344.4|14340.4|480375
1610100000000|2021-01-08 10:00:00|14351.5|14346.8|14347.9|14342.9|14362.4|14357.4|14344.4|14339.4|564
1610100300000|2021-01-08 10:05:00|14348.9|14343.4|14348.9|14341.4|14355.4|14349.4|14346.9|14341.4|137
1610100600000|2021-01-08 10:10:00|14344.1|14326.1|14352.6|14334.6|14353.9|14335.9|14344.1|14326.1|10482266
1610100900000|2021-01-08 10:15:00|14352|14334|14350.6|14332.6|14353.9|14335.9|14348.7|14330.7|0
1610101200000|2021-01-08 10:20:00|14351.3|14333.3|14353.3|14335.3|14355.3|14337.3|14351.3|14333.3|0
1610101500000|2021-01-08 10:25:00|14353.9|14335.9|14353.3|14335.3|14355.3|14337.3|14352.6|14334.6|0
1610101800000|2021-01-08 10:30:00|14352.6|14334.6|14352.6|14334.6|14355.3|14337.3|14351.3|14333.3|0
1610102100000|2021-01-08 10:35:00|14353.6|14335.6|14355.9|14337.9|14358.6|14340.6|14352|14334|0
1610102400000|2021-01-08 10:40:00|14357.4|14348.9|14346.2|14336.2|14357.4|14348.9|14338.4|14328.4|33
1610102700000|2021-01-08 10:45:00|14347.2|14337.2|14352.9|14345.4|14352.9|14345.4|14345.9|14337.2|10
1610103000000|2021-01-08 10:50:00|14353.4|14345.9|14350.9|14344.9|14353.4|14347.4|14349.9|14342.4|5
1610103300000|2021-01-08 10:55:00|14351.4|14345.4|14350.4|14344.9|14353.9|14347.9|14347.9|14342.4|36
1610103600000|2021-01-08 11:00:00|14349.9|14344.4|14353.9|14347.9|14354.4|14347.9|14348.4|14342.9|14
1610103900000|2021-01-08 11:05:00|14354.4|14347.4|14350.9|14345.4|14355.4|14349.9|14347.4|14342.4|27
1610104200000|2021-01-08 11:10:00|14351.9|14344.9|14353.4|14344.9|14356.9|14350.9|14350.9|14344.9|24
1610104500000|2021-01-08 11:15:00|14352.9|14345.4|14351.9|14345.4|14354.9|14349.4|14350.9|14345.4|27
1610104800000|2021-01-08 11:20:00|14352.4|14345.9|14352.9|14347.4|14355.9|14349.9|14352.4|14345.9|40
1610105100000|2021-01-08 11:25:00|14353.4|14345.9|14352.4|14345.4|14353.9|14345.9|14349.9|14344.9|13
1610105400000|2021-01-08 11:30:00|14351.9|14347.4|14343.9|14338.9|14353.9|14348.4|14342.9|14338.4|111
1610105700000|2021-01-08 11:35:00|14344.4|14339.4|14339.9|14335.4|14345.9|14339.9|14339.4|14333.9|196
1610106000000|2021-01-08 11:40:00|14341.4|14335.9|14344.4|14338.9|14346.4|14341.4|14339.4|14333.9|108
1610106300000|2021-01-08 11:45:00|14344.9|14339.4|14343.4|14337.9|14345.9|14339.9|14340.9|14335.9|32
1610106600000|2021-01-08 11:50:00|14342.9|14337.4|14342.9|14337.9|14344.4|14338.9|14341.4|14335.9|33
1610106900000|2021-01-08 11:55:00|14342.4|14337.4|14336.9|14332.4|14343.4|14337.9|14336.9|14332.4|45
1610107200000|2021-01-08 12:00:00|14334.9|14331.4|14335.9|14330.4|14336.9|14331.4|14326.4|14320.9|234
1610107500000|2021-01-08 12:05:00|14335.4|14328.9|14341.4|14335.9|14341.4|14335.9|14333.9|14328.9|22
1610107800000|2021-01-08 12:10:00|14341.9|14336.4|14341.9|14335.9|14343.9|14339.4|14340.4|14334.9|29
1610108100000|2021-01-08 12:15:00|14342.4|14336.9|14345.4|14337.9|14347.4|14342.9|14341.4|14335.9|24
1610108400000|2021-01-08 12:20:00|14345.9|14339.9|14345.4|14340.4|14346.4|14340.9|14343.4|14337.9|17
1610108700000|2021-01-08 12:25:00|14343.9|14338.9|14347.9|14342.9|14347.9|14342.9|14342.4|14337.4|58
1610109000000|2021-01-08 12:30:00|14347.4|14343.4|14346.9|14340.9|14349.4|14344.4|14345.4|14340.4|43
1610109300000|2021-01-08 12:35:00|14347.9|14342.4|14344.4|14338.9|14349.4|14344.4|14344.4|14338.9|36
1610109600000|2021-01-08 12:40:00|14344.9|14339.4|14346.9|14341.4|14348.9|14343.9|14344.9|14338.9|143
1610109900000|2021-01-08 12:45:00|14347.4|14341.9|14351.4|14346.9|14351.4|14346.9|14343.9|14338.4|170
1610110200000|2021-01-08 12:50:00|14350.9|14345.9|14350.9|14345.4|14351.9|14347.4|14347.9|14342.9|75
1610110500000|2021-01-08 12:55:00|14349.9|14344.9|14363.4|14357.9|14371.4|14365.9|14349.9|14344.4|199
1610110800000|2021-01-08 13:00:00|14362.9|14357.4|14364.4|14357.4|14368.4|14363.4|14360.9|14356.4|96
1610111100000|2021-01-08 13:05:00|14363.9|14356.9|14360.9|14355.9|14366.4|14361.4|14360.4|14354.9|63
1610111400000|2021-01-08 13:10:00|14361.9|14356.4|14365.4|14360.4|14370.4|14364.9|14360.4|14355.4|63
1610111700000|2021-01-08 13:15:00|14365.9|14361.9|14362.4|14356.4|14367.9|14362.4|14360.9|14355.9|90
1610112000000|2021-01-08 13:20:00|14361.9|14354.9|14361.4|14355.4|14364.4|14358.9|14359.4|14353.9|49
1610112300000|2021-01-08 13:25:00|14361.9|14355.9|14361.9|14356.4|14366.4|14357.9|14360.4|14354.9|33
1610112600000|2021-01-08 13:30:00|14361.4|14355.4|14352.4|14346.4|14363.9|14358.4|14349.4|14343.9|195
1610112900000|2021-01-08 13:35:00|14351.4|14346.9|14362.9|14357.4|14363.4|14357.4|14351.4|14345.9|89
1610113200000|2021-01-08 13:40:00|14363.4|14357.9|14383.4|14377.9|14383.4|14377.9|14363.4|14357.4|183
1610113500000|2021-01-08 13:45:00|14383.9|14378.4|14379.9|14374.9|14386.9|14381.9|14376.4|14371.4|106
1610113800000|2021-01-08 13:50:00|14381.9|14373.9|14363.9|14357.9|14382.9|14376.9|14363.9|14357.9|112
1610114100000|2021-01-08 13:55:00|14364.4|14359.9|14377.4|14372.4|14377.4|14372.4|14362.9|14357.4|75
1610114400000|2021-01-08 14:00:00|14376.9|14371.4|14375.9|14370.4|14379.9|14374.4|14368.9|14363.4|96
1610114700000|2021-01-08 14:05:00|14377.9|14370.9|14380.9|14375.9|14386.4|14381.4|14377.9|14370.9|85
1610115000000|2021-01-08 14:10:00|14380.4|14375.4|14386.9|14381.9|14386.9|14381.9|14378.9|14373.9|76
1610115300000|2021-01-08 14:15:00|14386.4|14381.4|14391.4|14385.9|14391.4|14385.9|14385.9|14380.4|64
1610115600000|2021-01-08 14:20:00|14390.9|14385.4|14396.4|14391.4|14401.4|14396.4|14390.9|14385.4|119
1610115900000|2021-01-08 14:25:00|14395.9|14390.9|14402.9|14397.9|14404.9|14399.4|14393.4|14387.4|147
1610116200000|2021-01-08 14:30:00|14403.4|14398.4|14440.9|14433.9|14447.9|14440.4|14397.9|14389.9|1507
1610116500000|2021-01-08 14:35:00|14440.4|14435.9|14434.4|14427.9|14445.4|14437.9|14425.4|14419.4|595
1610116800000|2021-01-08 14:40:00|14435.9|14428.4|14446.9|14440.9|14450.9|14445.4|14435.9|14428.4|373
1610117100000|2021-01-08 14:45:00|14446.4|14439.9|14417.4|14411.9|14446.4|14440.4|14414.4|14408.4|453
1610117400000|2021-01-08 14:50:00|14417.9|14412.4|14420.9|14413.9|14425.9|14419.9|14409.4|14402.9|256
1610117700000|2021-01-08 14:55:00|14420.4|14412.9|14411.4|14405.4|14424.9|14418.4|14411.4|14405.4|134
1610118000000|2021-01-08 15:00:00|14413.9|14405.9|14435.9|14429.9|14436.4|14429.9|14412.4|14405.9|147
1610118300000|2021-01-08 15:05:00|14435.4|14430.9|14430.9|14424.9|14436.4|14430.9|14420.9|14414.9|117
1610118600000|2021-01-08 15:10:00|14430.4|14425.4|14430.9|14425.4|14439.4|14433.9|14428.9|14423.4|194
1610118900000|2021-01-08 15:15:00|14430.4|14424.9|14434.4|14428.4|14435.9|14430.4|14422.4|14416.9|297
1610119200000|2021-01-08 15:20:00|14433.9|14427.9|14410.9|14405.4|14434.9|14428.9|14410.9|14405.4|270
1610119500000|2021-01-08 15:25:00|14410.4|14406.4|14397.4|14389.4|14413.9|14407.9|14390.9|14384.9|271
1610119800000|2021-01-08 15:30:00|14397.2|14389.9|14401.9|14395.9|14408.4|14403.4|14395.9|14387.2|189
1610120100000|2021-01-08 15:35:00|14401.4|14395.4|14402.4|14397.4|14407.4|14402.4|14397.4|14392.4|250
1610120400000|2021-01-08 15:40:00|14401.9|14397.9|14410.9|14405.4|14414.4|14409.9|14401.9|14397.4|216
1610120700000|2021-01-08 15:45:00|14411.4|14405.9|14411.9|14406.9|14412.9|14406.9|14403.4|14397.9|244
1610121000000|2021-01-08 15:50:00|14412.9|14405.9|14410.4|14404.9|14415.4|14410.4|14405.4|14399.9|208
1610121300000|2021-01-08 15:55:00|14410.9|14405.4|14435.9|14430.4|14435.9|14430.4|14409.9|14404.4|275
1610121600000|2021-01-08 16:00:00|14436.4|14430.9|14436.4|14430.9|14438.4|14432.9|14429.9|14424.4|158
1610121900000|2021-01-08 16:05:00|14435.9|14429.9|14434.4|14428.9|14440.4|14434.9|14431.4|14425.9|122
1610122200000|2021-01-08 16:10:00|14435.9|14429.4|14435.9|14430.9|14437.9|14432.4|14429.9|14424.4|128
1610122500000|2021-01-08 16:15:00|14436.4|14428.9|14433.4|14428.9|14439.9|14434.4|14427.9|14419.4|189
1610122800000|2021-01-08 16:20:00|14434.9|14428.4|14436.4|14430.9|14436.4|14430.9|14424.4|14419.4|138
1610123100000|2021-01-08 16:25:00|14435.9|14430.4|14441.9|14435.9|14442.4|14436.9|14429.9|14424.4|176
1610123400000|2021-01-08 16:30:00|14442.4|14436.4|14446.4|14441.4|14449.9|14444.9|14433.4|14426.4|320
1610123700000|2021-01-08 16:35:00|14445.4|14439.4|14440.9|14435.9|14445.4|14440.4|14437.9|14431.9|332
1610124000000|2021-01-08 16:40:00|14440.4|14436.9|14438.4|14432.9|14441.4|14436.9|14434.4|14429.4|92
1610124300000|2021-01-08 16:45:00|14439.4|14433.4|14436.4|14429.9|14440.9|14435.4|14434.9|14429.4|146
1610124600000|2021-01-08 16:50:00|14435.9|14429.4|14432.9|14427.4|14435.9|14429.4|14422.9|14416.9|197
1610124900000|2021-01-08 16:55:00|14433.4|14427.9|14433.9|14428.9|14437.4|14431.4|14430.4|14425.4|186
1610125200000|2021-01-08 17:00:00|14434.4|14428.4|14413.9|14407.9|14434.4|14428.4|14412.4|14407.4|212
1610125500000|2021-01-08 17:05:00|14413.4|14407.4|14423.9|14417.9|14424.9|14419.4|14409.4|14404.4|51
1610125800000|2021-01-08 17:10:00|14422.9|14417.4|14432.4|14426.4|14432.4|14427.4|14421.9|14415.4|69
1610126100000|2021-01-08 17:15:00|14433.4|14426.9|14430.4|14424.9|14435.4|14428.4|14427.4|14421.9|59
1610126400000|2021-01-08 17:20:00|14431.4|14424.4|14430.4|14424.9|14433.4|14427.4|14429.4|14424.4|27
1610126700000|2021-01-08 17:25:00|14430.9|14425.4|14430.9|14425.9|14432.4|14426.9|14427.4|14421.9|54
1610127000000|2021-01-08 17:30:00|14429.9|14425.4|14430.9|14424.9|14433.4|14428.4|14427.4|14421.9|33
1610127300000|2021-01-08 17:35:00|14431.9|14425.4|14430.4|14424.4|14434.4|14428.9|14428.9|14423.4|71
1610127600000|2021-01-08 17:40:00|14430.9|14424.9|14430.4|14424.4|14432.4|14426.4|14425.4|14419.9|60
1610127900000|2021-01-08 17:45:00|14431.4|14424.9|14418.9|14412.4|14431.4|14425.9|14414.9|14409.4|101
1610128200000|2021-01-08 17:50:00|14419.4|14412.9|14421.9|14415.9|14425.9|14420.4|14417.9|14411.9|38
1610128500000|2021-01-08 17:55:00|14422.4|14416.4|14425.9|14420.4|14426.9|14421.4|14419.9|14414.4|62
1610128800000|2021-01-08 18:00:00|14422.9|14419.9|14412.9|14407.9|14422.9|14419.9|14412.9|14407.4|44
1610129100000|2021-01-08 18:05:00|14414.4|14407.4|14415.4|14410.9|14416.9|14411.4|14412.4|14407.4|122
1610129400000|2021-01-08 18:10:00|14415.9|14410.4|14406.9|14400.9|14417.9|14412.4|14402.9|14396.9|137
1610129700000|2021-01-08 18:15:00|14406.4|14399.9|14402.4|14392.4|14406.9|14401.4|14397.4|14391.4|108
1610130000000|2021-01-08 18:20:00|14402.2|14392.2|14384.4|14379.4|14402.9|14392.9|14376.9|14372.4|300
1610130300000|2021-01-08 18:25:00|14384.9|14378.9|14392.4|14387.4|14394.4|14388.9|14383.9|14378.4|274
1610130600000|2021-01-08 18:30:00|14390.9|14385.9|14385.9|14379.9|14392.9|14387.4|14384.9|14379.4|173
1610130900000|2021-01-08 18:35:00|14386.4|14379.4|14385.4|14378.9|14392.4|14386.4|14373.9|14367.9|149
1610131200000|2021-01-08 18:40:00|14385.2|14377.9|14380.9|14374.9|14388.4|14382.9|14375.4|14370.4|158
1610131500000|2021-01-08 18:45:00|14380.4|14373.9|14377.4|14370.9|14387.4|14379.9|14373.9|14368.4|77
1610131800000|2021-01-08 18:50:00|14376.9|14369.9|14383.9|14376.9|14386.9|14380.9|14375.4|14369.9|28
1610132100000|2021-01-08 18:55:00|14383.4|14379.4|14382.4|14377.4|14387.9|14380.9|14376.9|14371.4|23
1610132400000|2021-01-08 19:00:00|14382.9|14376.9|14388.4|14382.4|14391.4|14386.4|14381.9|14375.4|41
1610132700000|2021-01-08 19:05:00|14389.4|14382.9|14390.9|14384.9|14393.9|14388.9|14385.9|14380.4|40
1610133000000|2021-01-08 19:10:00|14389.9|14385.4|14388.4|14382.9|14395.4|14389.9|14383.4|14377.9|35
1610133300000|2021-01-08 19:15:00|14387.4|14381.9|14398.9|14392.9|14402.9|14397.4|14387.4|14381.9|23
1610133600000|2021-01-08 19:20:00|14399.4|14393.4|14402.4|14395.4|14403.4|14396.4|14393.4|14386.9|10
1610133900000|2021-01-08 19:25:00|14403.4|14394.9|14412.9|14406.4|14412.9|14406.4|14403.4|14392.9|66
1610134200000|2021-01-08 19:30:00|14411.9|14405.9|14411.4|14404.9|14415.4|14408.9|14408.4|14403.4|37
1610134500000|2021-01-08 19:35:00|14410.9|14405.4|14412.4|14406.4|14415.4|14409.4|14408.9|14403.4|31
1610134800000|2021-01-08 19:40:00|14411.4|14406.9|14410.9|14404.4|14411.4|14407.4|14405.4|14399.9|92
1610135100000|2021-01-08 19:45:00|14408.9|14404.9|14426.4|14421.4|14426.4|14421.4|14405.9|14400.9|91
1610135400000|2021-01-08 19:50:00|14425.4|14419.9|14429.9|14423.9|14441.4|14436.4|14425.4|14419.9|187
1610135700000|2021-01-08 19:55:00|14429.4|14422.9|14437.4|14431.9|14441.9|14436.4|14428.4|14422.9|65
1610136000000|2021-01-08 20:00:00|14437.9|14432.4|14439.4|14434.4|14444.9|14439.9|14437.4|14430.9|139
1610136300000|2021-01-08 20:05:00|14438.9|14433.4|14447.4|14442.4|14447.9|14442.9|14437.4|14431.9|141
1610136600000|2021-01-08 20:10:00|14447.9|14440.4|14449.9|14443.4|14450.4|14444.9|14441.4|14434.9|127
1610136900000|2021-01-08 20:15:00|14449.4|14443.9|14449.9|14444.9|14451.4|14446.4|14446.9|14440.4|42
1610137200000|2021-01-08 20:20:00|14450.4|14443.4|14451.9|14445.4|14452.4|14446.9|14447.9|14441.4|126
1610137500000|2021-01-08 20:25:00|14451.4|14445.9|14457.9|14453.4|14457.9|14453.4|14451.4|14444.4|210
1610137800000|2021-01-08 20:30:00|14457.4|14451.9|14460.4|14455.4|14460.4|14455.4|14454.4|14449.4|87
1610138100000|2021-01-08 20:35:00|14459.4|14453.9|14461.4|14455.4|14462.4|14456.9|14456.9|14451.4|78
1610138400000|2021-01-08 20:40:00|14459.9|14455.9|14460.4|14454.9|14462.4|14456.9|14455.4|14449.4|35
1610138700000|2021-01-08 20:45:00|14461.4|14455.4|14462.9|14456.4|14462.9|14457.9|14459.9|14451.9|34
1610139000000|2021-01-08 20:50:00|14463.4|14456.9|14463.9|14458.9|14465.4|14459.9|14462.4|14456.9|77
1610139300000|2021-01-08 20:55:00|14463.4|14456.9|14465.9|14455.9|14466.4|14460.9|14457.9|14450.4|255
1610139600000|2021-01-08 21:00:00|14466.4|14456.4|14467.9|14459.9|14467.9|14459.9|14463.4|14454.9|87
1610139900000|2021-01-08 21:05:00|14461.4|14460.4|14467.9|14458.9|14467.9|14460.9|14461.4|14455.4|35
1610140200000|2021-01-08 21:10:00|14469.4|14459.4|14460.9|14442.9|14472.9|14462.9|14460.7|14442.7|10533228
1610140500000|2021-01-08 21:15:00|14460.6|14442.6|14460.6|14442.6|14461.2|14443.2|14458.7|14440.7|0
1610140800000|2021-01-08 21:20:00|14460.5|14442.5|14459|14441|14461.3|14443.3|14458.8|14440.8|0
1610141100000|2021-01-08 21:25:00|14459.4|14441.4|14459.3|14441.3|14459.7|14441.7|14458.5|14440.5|0
1610141400000|2021-01-08 21:30:00|14459.6|14441.6|14455|14437|14460.3|14442.3|14455|14437|0
1610141700000|2021-01-08 21:35:00|14455.6|14437.6|14459.6|14441.6|14459.6|14441.6|14455.6|14437.6|0
1610142000000|2021-01-08 21:40:00|14458.9|14440.9|14460.9|14442.9|14460.9|14442.9|14458.9|14440.9|0
1610142300000|2021-01-08 21:45:00|14460.3|14442.3|14462.3|14444.3|14462.3|14444.3|14459.6|14441.6|0
1610142600000|2021-01-08 21:50:00|14462.9|14444.9|14460.5|14442.5|14464.9|14446.9|14460.5|14442.5|0
1610142900000|2021-01-08 21:55:00|14459.8|14441.8|14459|14441|14460.9|14442.9|14457.8|14439.8|0
1610319600000|2021-01-10 23:00:00|14440.7|14422.7|14454.4|14436.4|14460.3|14442.3|14439.7|14421.7|0
1610319900000|2021-01-10 23:05:00|14454.7|14436.7|14454|14436|14459.7|14441.7|14451.3|14433.3|0
1610320200000|2021-01-10 23:10:00|14454.6|14436.6|14444.8|14426.8|14457.9|14439.9|14444.5|14426.5|0
1610320500000|2021-01-10 23:15:00|14444.5|14426.5|14444.8|14426.8|14448.1|14430.1|14442.8|14424.8|0
1610320800000|2021-01-10 23:20:00|14445.5|14427.5|14440.6|14422.6|14445.5|14427.5|14438.2|14420.2|0
1610321100000|2021-01-10 23:25:00|14439.9|14421.9|14436.9|14418.9|14441.2|14423.2|14434.9|14416.9|0
1610321400000|2021-01-10 23:30:00|14437.5|14419.5|14434.4|14416.4|14437.5|14419.5|14431.6|14413.6|0
1610321700000|2021-01-10 23:35:00|14433.8|14415.8|14429.8|14411.8|14435.1|14417.1|14429.8|14411.8|0
1610322000000|2021-01-10 23:40:00|14429.1|14411.1|14421.2|14403.2|14431.1|14413.1|14421.2|14403.2|0
1610322300000|2021-01-10 23:45:00|14420.5|14402.5|14437.6|14419.6|14440.2|14422.2|14419.2|14401.2|0
1610322600000|2021-01-10 23:50:00|14437.2|14419.2|14434.2|14416.2|14440.5|14422.5|14432.2|14414.2|0
1610322900000|2021-01-10 23:55:00|14434.5|14416.5|14437.2|14419.2|14437.2|14419.2|14432.9|14414.9|0
1610323200000|2021-01-11 00:00:00|14437.5|14419.5|14445.5|14427.5|14447.4|14429.4|14435.2|14417.2|0
1610323500000|2021-01-11 00:05:00|14445.2|14427.2|14436.5|14418.5|14445.2|14427.2|14435.2|14417.2|0
1610323800000|2021-01-11 00:10:00|14436.2|14418.2|14439.1|14421.1|14443.5|14425.5|14434.5|14416.5|0
1610324100000|2021-01-11 00:15:00|14438.8|14420.8|14430.2|14412.2|14438.8|14420.8|14427.9|14409.9|0
1610324400000|2021-01-11 00:20:00|14430.5|14412.5|14433.6|14415.6|14434.2|14416.2|14427.5|14409.5|0
1610324700000|2021-01-11 00:25:00|14432.9|14414.9|14432.3|14414.3|14433.6|14415.6|14430.9|14412.9|0
1610325000000|2021-01-11 00:30:00|14431.6|14413.6|14425.5|14407.5|14432.9|14414.9|14425.1|14407.1|0
1610325300000|2021-01-11 00:35:00|14425.1|14407.1|14425.5|14407.5|14427|14409|14419.7|14401.7|0
1610325600000|2021-01-11 00:40:00|14425.2|14407.2|14422.9|14404.9|14425.5|14407.5|14420.2|14402.2|0
1610325900000|2021-01-11 00:45:00|14423.2|14405.2|14433.4|14415.4|14434.1|14416.1|14422.9|14404.9|0
1610326200000|2021-01-11 00:50:00|14433.1|14415.1|14433.4|14415.4|14434.8|14416.8|14426.8|14408.8|0
1610326500000|2021-01-11 00:55:00|14434.1|14416.1|14432.8|14414.8|14436.1|14418.1|14432.1|14414.1|0
1610326800000|2021-01-11 01:00:00|14431.4|14413.4|14428.9|14420.9|14449.9|14439.9|14426.4|14412.8|254
1610327100000|2021-01-11 01:05:00|14428.4|14419.4|14425.4|14419.9|14428.9|14423.9|14422.4|14417.4|138
1610327400000|2021-01-11 01:10:00|14425.9|14419.4|14437.9|14431.9|14439.9|14434.4|14425.4|14419.4|116
1610327700000|2021-01-11 01:15:00|14437.4|14430.9|14429.4|14422.9|14437.4|14430.9|14421.4|14415.9|125
1610328000000|2021-01-11 01:20:00|14428.4|14421.9|14446.9|14441.4|14453.9|14446.9|14426.4|14420.9|123
1610328300000|2021-01-11 01:25:00|14447.4|14440.4|14451.9|14444.9|14458.9|14452.4|14444.9|14438.9|122
1610328600000|2021-01-11 01:30:00|14451.4|14445.4|14445.4|14438.9|14464.4|14457.9|14444.4|14438.4|112
1610328900000|2021-01-11 01:35:00|14445.9|14437.4|14426.4|14419.9|14445.9|14437.4|14424.9|14419.4|181
1610329200000|2021-01-11 01:40:00|14425.9|14419.4|14422.4|14414.9|14438.4|14432.4|14419.9|14414.4|91
1610329500000|2021-01-11 01:45:00|14421.9|14415.4|14436.4|14428.9|14438.9|14430.4|14419.4|14413.4|113
1610329800000|2021-01-11 01:50:00|14435.9|14429.4|14428.4|14420.4|14435.9|14429.4|14424.4|14418.9|66
1610330100000|2021-01-11 01:55:00|14427.4|14419.9|14424.4|14417.4|14432.9|14427.4|14420.4|14414.9|123
1610330400000|2021-01-11 02:00:00|14423.4|14417.9|14412|14403|14424.4|14418.4|14406|14400.5|189
1610330700000|2021-01-11 02:05:00|14411.5|14403.5|14407|14400|14411.5|14405.5|14402|14396.5|162
1610331000000|2021-01-11 02:10:00|14406.5|14400.5|14407.5|14400.5|14420|14415|14403|14397|125
1610331300000|2021-01-11 02:15:00|14407|14402|14413.5|14408|14414|14408|14400.5|14395|109
1610331600000|2021-01-11 02:20:00|14414.5|14408.5|14411|14405.5|14415|14409.5|14402|14396.5|195
1610331900000|2021-01-11 02:25:00|14412.5|14406|14415.5|14409|14419|14413.5|14410.5|14404|130
1610332200000|2021-01-11 02:30:00|14414.5|14408.5|14418.5|14411.5|14425|14416.5|14414|14408.5|55
1610332500000|2021-01-11 02:35:00|14418|14410|14410|14403.5|14418|14410.5|14408|14403.5|87
1610332800000|2021-01-11 02:40:00|14409.5|14402|14413.5|14405.5|14414|14409|14407.5|14402|91
1610333100000|2021-01-11 02:45:00|14413|14406.5|14424.5|14419|14425|14420.5|14412.5|14406.5|61
1610333400000|2021-01-11 02:50:00|14424|14417|14428.5|14422|14428.5|14422|14416|14411.5|129
1610333700000|2021-01-11 02:55:00|14429|14424.5|14423.8|14413.8|14429|14424.5|14412.3|14402.3|156
1610334000000|2021-01-11 03:00:00|14424.3|14414.3|14440.5|14431.5|14441|14435.5|14424.3|14414.3|113
1610334300000|2021-01-11 03:05:00|14440|14432|14435|14429.5|14440|14432.5|14430|14423.5|102
1610334600000|2021-01-11 03:10:00|14436|14431.5|14436|14429|14438|14433.5|14426.5|14418|210
1610334900000|2021-01-11 03:15:00|14437|14430|14436|14429.5|14441|14436|14432.5|14427.5|276
1610335200000|2021-01-11 03:20:00|14436.5|14430.5|14434|14428|14439|14434|14430.5|14425|127
1610335500000|2021-01-11 03:25:00|14433.5|14428.5|14423.5|14417|14436.5|14431.5|14421.5|14416|175
1610335800000|2021-01-11 03:30:00|14422.5|14417.5|14427|14420|14427|14420.5|14416.5|14411.5|405
1610336100000|2021-01-11 03:35:00|14431.5|14423.5|14438.5|14433.5|14442|14437.5|14430.5|14423.5|347
1610336400000|2021-01-11 03:40:00|14439.5|14434|14438.5|14433|14441|14436|14434.5|14429|320
1610336700000|2021-01-11 03:45:00|14438|14432.5|14409.8|14405.8|14439|14433|14386.9|14382.9|648677
1610337000000|2021-01-11 03:50:00|14408.3|14404.3|14426.8|14422.8|14426.9|14422.9|14408.3|14404.3|313500
1610337300000|2021-01-11 03:55:00|14428.5|14424.5|14441.3|14437.3|14442.1|14438.1|14428.5|14424.5|333450
1610337600000|2021-01-11 04:00:00|14441.5|14437.5|14443.4|14439.4|14454.6|14450.6|14441.5|14437.5|301425
1610337900000|2021-01-11 04:05:00|14442.8|14438.8|14444.8|14440.8|14450.8|14446.8|14439.4|14435.4|112800
1610338200000|2021-01-11 04:10:00|14444.9|14440.9|14450.5|14446.5|14450.6|14446.6|14443.3|14439.3|147450
1610338500000|2021-01-11 04:15:00|14449.8|14445.8|14437.5|14433.5|14450|14446|14436.5|14432.5|127950
1610338800000|2021-01-11 04:20:00|14437.9|14433.9|14443.3|14439.3|14448.7|14444.7|14433.9|14429.9|141000
1610339100000|2021-01-11 04:25:00|14443.4|14439.4|14465.6|14461.6|14472|14468|14441.7|14437.7|303450
1610339400000|2021-01-11 04:30:00|14465.3|14461.3|14456.6|14452.6|14467.2|14463.2|14456.1|14452.1|105825
1610339700000|2021-01-11 04:35:00|14456.5|14452.5|14443.3|14439.3|14457.9|14453.9|14441.3|14437.3|135375
1610340000000|2021-01-11 04:40:00|14443.9|14439.9|14440.6|14436.6|14446.4|14442.4|14436.7|14432.7|163575
1610340300000|2021-01-11 04:45:00|14442.2|14438.2|14421.7|14417.7|14442.2|14438.2|14413.1|14409.1|286950
1610340600000|2021-01-11 04:50:00|14421.3|14417.3|14413|14409|14421.3|14417.3|14388.6|14384.6|579600
1610340900000|2021-01-11 04:55:00|14413.6|14409.6|14400.2|14396.2|14422.1|14418.1|14398.3|14394.3|184500
1610341200000|2021-01-11 05:00:00|14400.7|14396.7|14409.9|14405.9|14413.5|14409.5|14381.6|14377.6|248025
1610341500000|2021-01-11 05:05:00|14409.7|14405.7|14420.2|14416.2|14426.8|14422.8|14409.5|14405.5|152550
1610341800000|2021-01-11 05:10:00|14420.1|14416.1|14421.6|14417.6|14427.8|14423.8|14419.5|14415.5|68700
1610342100000|2021-01-11 05:15:00|14421|14417|14428.5|14424.5|14433.6|14429.6|14414.8|14410.8|102975
1610342400000|2021-01-11 05:20:00|14428.3|14424.3|14425.1|14421.1|14433.3|14429.3|14423.3|14419.3|99000
1610342700000|2021-01-11 05:25:00|14425.5|14421.5|14421.4|14417.4|14425.5|14421.5|14420.3|14416.3|52125
1610343000000|2021-01-11 05:30:00|14421.2|14417.2|14431.8|14427.8|14431.9|14427.9|14415.8|14411.8|75900
1610343300000|2021-01-11 05:35:00|14431.6|14427.6|14447.3|14443.3|14449|14445|14431.6|14427.6|259275
1610343600000|2021-01-11 05:40:00|14448.3|14444.3|14437.1|14433.1|14450.6|14446.6|14436.9|14432.9|85950
1610343900000|2021-01-11 05:45:00|14436.9|14432.9|14430|14426|14439.2|14435.2|14422.5|14418.5|95775
1610344200000|2021-01-11 05:50:00|14429.9|14425.9|14423|14419|14429.9|14425.9|14414.5|14410.5|84525
1610344500000|2021-01-11 05:55:00|14422.6|14418.6|14426.2|14422.2|14431|14427|14416.4|14412.4|57825
1610344800000|2021-01-11 06:00:00|14426.4|14422.4|14423.9|14419.9|14426.8|14422.8|14417.2|14413.2|50475
1610345100000|2021-01-11 06:05:00|14422.5|14418.5|14419.8|14415.8|14429.5|14425.5|14418.9|14414.9|33300
1610345400000|2021-01-11 06:10:00|14419.6|14415.6|14412.2|14408.2|14420.5|14416.5|14406|14402|87975
1610345700000|2021-01-11 06:15:00|14412.4|14408.4|14412.3|14408.3|14421.6|14417.6|14406|14402|54150
1610346000000|2021-01-11 06:20:00|14412|14408|14400.7|14396.7|14415.6|14411.6|14400.7|14396.7|71850
1610346300000|2021-01-11 06:25:00|14400.4|14396.4|14407.2|14403.2|14412.9|14408.9|14400.4|14396.4|82575
1610346600000|2021-01-11 06:30:00|14406.5|14402.5|14424.4|14420.4|14424.4|14420.4|14398.4|14394.4|99225
1610346900000|2021-01-11 06:35:00|14423.6|14419.6|14434.5|14430.5|14435.2|14431.2|14420.1|14416.1|95100
1610347200000|2021-01-11 06:40:00|14434.7|14430.7|14430|14426|14434.7|14430.7|14427.6|14423.6|70350
1610347500000|2021-01-11 06:45:00|14428.6|14424.6|14423.1|14419.1|14434.6|14430.6|14420.8|14416.8|89850
1610347800000|2021-01-11 06:50:00|14423.3|14419.3|14421.6|14417.6|14424.5|14420.5|14419.5|14415.5|49125
1610348100000|2021-01-11 06:55:00|14421.7|14417.7|14417.4|14413.4|14421.7|14417.7|14414.5|14410.5|69975
1610348400000|2021-01-11 07:00:00|14417.2|14413.2|14423.2|14419.2|14427.9|14423.9|14413.2|14409.2|68250
1610348700000|2021-01-11 07:05:00|14424.5|14420.5|14434.7|14430.7|14436.1|14432.1|14424.4|14420.4|94050
1610349000000|2021-01-11 07:10:00|14435.4|14431.4|14440.8|14436.8|14441.7|14437.7|14432.5|14428.5|65850
1610349300000|2021-01-11 07:15:00|14440.5|14436.5|14429.7|14425.7|14441.7|14437.7|14427|14423|68025
1610349600000|2021-01-11 07:20:00|14428.8|14424.8|14427.8|14423.8|14430.8|14426.8|14422.8|14418.8|61725
1610349900000|2021-01-11 07:25:00|14427.6|14423.6|14424.6|14420.6|14430.7|14426.7|14424|14420|61050
1610350200000|2021-01-11 07:30:00|14424.1|14420.1|14415.5|14411.5|14428|14424|14415.3|14411.3|83475
1610350500000|2021-01-11 07:35:00|14415.8|14411.8|14421|14417|14423.3|14419.3|14409.9|14405.9|84150
1610350800000|2021-01-11 07:40:00|14421.1|14417.1|14430.3|14426.3|14431.8|14427.8|14416.1|14412.1|53625
1610351100000|2021-01-11 07:45:00|14429.3|14425.3|14433.5|14429.5|14433.7|14429.7|14425.8|14421.8|49800
1610351400000|2021-01-11 07:50:00|14433.6|14429.6|14441.6|14437.6|14447.7|14443.7|14431.6|14427.6|160725
1610351700000|2021-01-11 07:55:00|14441.5|14437.5|14439.3|14435.3|14443.5|14439.5|14437.4|14433.4|91950
1610352000000|2021-01-11 08:00:00|14439.2|14435.2|14446.1|14442.1|14454.2|14450.2|14439.1|14435.1|142425
1610352300000|2021-01-11 08:05:00|14446.2|14442.2|14457.7|14453.7|14459.9|14455.9|14445.8|14441.8|151050
1610352600000|2021-01-11 08:10:00|14457.4|14453.4|14452.6|14448.6|14460.5|14456.5|14452.1|14448.1|55950
1610352900000|2021-01-11 08:15:00|14453.5|14449.5|14456.6|14452.6|14461.1|14457.1|14453.5|14449.5|56550
1610353200000|2021-01-11 08:20:00|14456.5|14452.5|14440.4|14436.4|14463.7|14459.7|14429.5|14425.5|171000
1610353500000|2021-01-11 08:25:00|14438.5|14434.5|14445.4|14441.4|14450.5|14446.5|14436|14432|84150
1610353800000|2021-01-11 08:30:00|14444.2|14440.2|14436.4|14432.4|14445.3|14441.3|14430.6|14426.6|87900
1610354100000|2021-01-11 08:35:00|14435.6|14431.6|14453.1|14449.1|14454.2|14450.2|14424.1|14420.1|162300
1610354400000|2021-01-11 08:40:00|14452.8|14448.8|14447.6|14443.6|14453.4|14449.4|14446.1|14442.1|70275
1610354700000|2021-01-11 08:45:00|14448.7|14444.7|14447.7|14443.7|14450.8|14446.8|14443.7|14439.7|102075
1610355000000|2021-01-11 08:50:00|14447.1|14443.1|14441.5|14437.5|14452.8|14448.8|14437.5|14433.5|115200
1610355300000|2021-01-11 08:55:00|14440.6|14436.6|14454.6|14450.6|14454.7|14450.7|14434.3|14430.3|127050
1610355600000|2021-01-11 09:00:00|14454.3|14450.3|14456.9|14452.9|14466.3|14462.3|14453.7|14449.7|235650
1610355900000|2021-01-11 09:05:00|14457.4|14453.4|14464.3|14460.3|14466.5|14462.5|14457.4|14453.4|129225
1610356200000|2021-01-11 09:10:00|14464.8|14460.8|14456.9|14452.9|14465.9|14461.9|14452|14448|116625
1610356500000|2021-01-11 09:15:00|14457|14453|14455.8|14451.8|14462|14458|14453.4|14449.4|94800
1610356800000|2021-01-11 09:20:00|14455.9|14451.9|14470.7|14466.7|14474.6|14470.6|14454.4|14450.4|242025
1610357100000|2021-01-11 09:25:00|14470.9|14466.9|14461.4|14457.4|14474.5|14470.5|14453.4|14449.4|125250
1610357400000|2021-01-11 09:30:00|14462|14458|14462.2|14458.2|14467.3|14463.3|14460|14456|194850
1610357700000|2021-01-11 09:35:00|14462.7|14458.7|14462.1|14458.1|14470.7|14466.7|14460.7|14456.7|190050
1610358000000|2021-01-11 09:40:00|14461.5|14457.5|14464.2|14460.2|14468.5|14464.5|14461|14457|185025
1610358300000|2021-01-11 09:45:00|14465.1|14461.1|14465.5|14461.5|14466.1|14462.1|14462.3|14458.3|187950
1610358600000|2021-01-11 09:50:00|14465.3|14461.3|14473.4|14469.4|14473.4|14469.4|14465.2|14461.2|245025
1610358900000|2021-01-11 09:55:00|14473.1|14469.1|14473.9|14469.9|14475.7|14471.7|14470.3|14466.3|309750
1610359200000|2021-01-11 10:00:00|14475|14468.8|14473|14467.5|14480|14474|14472|14467|348
1610359500000|2021-01-11 10:05:00|14472|14467|14485.3|14475.3|14494|14484|14472|14467|418
1610359800000|2021-01-11 10:10:00|14486.1|14468.1|14489.7|14471.7|14491.7|14473.7|14486.1|14468.1|10601471
1610360100000|2021-01-11 10:15:00|14490.4|14472.4|14490.7|14472.7|14491.1|14473.1|14488.3|14470.3|0
1610360400000|2021-01-11 10:20:00|14490|14472|14486|14468|14491.4|14473.4|14483.3|14465.3|0
1610360700000|2021-01-11 10:25:00|14486.7|14468.7|14494|14476|14494|14476|14486.7|14468.7|0
1610361000000|2021-01-11 10:30:00|14493.4|14475.4|14494.7|14476.7|14494.7|14476.7|14489.3|14471.3|0
1610361300000|2021-01-11 10:35:00|14494|14476|14492.7|14474.7|14496.7|14478.7|14492|14474|0
1610361600000|2021-01-11 10:40:00|14493|14475|14484|14477|14495.8|14485.8|14483.5|14474|67
1610361900000|2021-01-11 10:45:00|14487.5|14477.5|14484|14477.5|14487.5|14480|14480.5|14475|57
1610362200000|2021-01-11 10:50:00|14483.5|14476.5|14484.5|14479|14486.5|14480.5|14482|14476|16
1610362500000|2021-01-11 10:55:00|14484|14478.5|14484.5|14479|14486|14480|14481|14476|70
1610362800000|2021-01-11 11:00:00|14485|14479.5|14482.5|14477|14486.5|14481|14482|14476.5|33
1610363100000|2021-01-11 11:05:00|14483|14476.5|14480.5|14476|14483.5|14478|14480.5|14476|10
1610363400000|2021-01-11 11:10:00|14481|14476.5|14475.5|14470.5|14483|14477.5|14475.5|14470.5|42
1610363700000|2021-01-11 11:15:00|14475|14470|14475|14469.5|14479|14473.5|14474|14469|36
1610364000000|2021-01-11 11:20:00|14476|14471.5|14477.5|14472.5|14479|14474.5|14473.5|14468|43
1610364300000|2021-01-11 11:25:00|14477|14471.5|14475.5|14470.5|14478|14472|14473|14468|7
1610364600000|2021-01-11 11:30:00|14475|14470|14474.5|14468.5|14477|14472.5|14472.5|14468|12
1610364900000|2021-01-11 11:35:00|14474|14467|14478|14472.5|14478.5|14473|14472|14467|26
1610365200000|2021-01-11 11:40:00|14477.5|14472|14474|14468.5|14477.5|14472|14472.5|14467|21
1610365500000|2021-01-11 11:45:00|14475|14468|14468.5|14463|14476|14468.5|14468.5|14463|103
1610365800000|2021-01-11 11:50:00|14468|14462.5|14468.5|14462.5|14470.5|14465|14467|14461.5|23
1610366100000|2021-01-11 11:55:00|14469.5|14462|14470.5|14464.5|14470.5|14465.5|14469.5|14461.5|4
1610366400000|2021-01-11 12:00:00|14470|14463.5|14468.5|14462.5|14471|14465|14467.5|14462.5|32
1610366700000|2021-01-11 12:05:00|14468|14462|14462.5|14457|14468.5|14462|14462|14457|43
1610367000000|2021-01-11 12:10:00|14462|14456.5|14451.5|14446.5|14462|14456.5|14451|14446.5|108
1610367300000|2021-01-11 12:15:00|14451|14446|14449|14444|14453.5|14448|14444|14439.5|182
1610367600000|2021-01-11 12:20:00|14448.5|14443|14453.5|14447.5|14453.5|14448|14448.5|14442.5|60
1610367900000|2021-01-11 12:25:00|14454|14445.5|14463.5|14454.5|14463.5|14456|14454|14445.5|36
1610368200000|2021-01-11 12:30:00|14463|14454|14454.5|14449|14463|14454.5|14454.5|14449|38
1610368500000|2021-01-11 12:35:00|14455|14450|14457|14452|14458|14453|14453|14448|44
1610368800000|2021-01-11 12:40:00|14458|14452.5|14462.5|14457|14464|14458.5|14458|14452.5|30
1610369100000|2021-01-11 12:45:00|14462|14456.5|14464|14457|14468|14462.5|14460.5|14454.5|20
1610369400000|2021-01-11 12:50:00|14461.5|14456.5|14457.5|14450|14461.5|14457|14456.5|14450|14
1610369700000|2021-01-11 12:55:00|14456.5|14450.5|14457.5|14452.5|14461|14456|14456.5|14450|40
1610370000000|2021-01-11 13:00:00|14456.5|14452|14447|14441.5|14456.5|14452|14447|14441.5|151
1610370300000|2021-01-11 13:05:00|14446|14442|14450.5|14445|14452.5|14447.5|14446|14441|47
1610370600000|2021-01-11 13:10:00|14451.5|14445.5|14458.5|14453|14459|14454.5|14451.5|14445.5|19
1610370900000|2021-01-11 13:15:00|14458|14452.5|14456|14449|14458.5|14453.5|14453.5|14447|49
1610371200000|2021-01-11 13:20:00|14455.5|14447|14450|14444.5|14455.5|14447.5|14447.5|14443|33
1610371500000|2021-01-11 13:25:00|14449.5|14443.5|14444.5|14437.5|14449.5|14444.5|14442.5|14437|53
1610371800000|2021-01-11 13:30:00|14444|14438|14435.5|14428.5|14444|14438.5|14425|14420|169
1610372100000|2021-01-11 13:35:00|14434.5|14428|14434.5|14428|14436.5|14431|14433|14423.5|29
1610372400000|2021-01-11 13:40:00|14432.5|14429|14435.5|14429.5|14435.5|14429.5|14429|14423|24
1610372700000|2021-01-11 13:45:00|14434.5|14428.5|14430|14423|14438.5|14432.5|14430|14423|55
1610373000000|2021-01-11 13:50:00|14428|14422.5|14424|14416.5|14430.5|14424.5|14417.5|14411.5|83
1610373300000|2021-01-11 13:55:00|14425|14417|14416|14410.5|14425|14418.5|14412.5|14407|100
1610373600000|2021-01-11 14:00:00|14415.5|14410|14425.5|14420|14431|14425.5|14414|14408|66
1610373900000|2021-01-11 14:05:00|14426|14420.5|14430|14424|14434|14429|14423.5|14417|42
1610374200000|2021-01-11 14:10:00|14430.5|14425.5|14423.5|14415|14432|14425.5|14423.5|14415|52
1610374500000|2021-01-11 14:15:00|14423|14416|14405.5|14398.5|14423|14416|14402|14395.5|298
1610374800000|2021-01-11 14:20:00|14405|14399|14415|14406.5|14418|14412.5|14405|14399|126
1610375100000|2021-01-11 14:25:00|14414.5|14408|14420|14414.5|14421.5|14415|14412.5|14406.5|57
1610375400000|2021-01-11 14:30:00|14418.5|14414|14453|14445.5|14461|14454.5|14415.5|14410|654
1610375700000|2021-01-11 14:35:00|14453.5|14446|14447.5|14441|14459|14451.5|14439|14433|241
1610376000000|2021-01-11 14:40:00|14446.5|14440.5|14455|14447.5|14456.5|14449.5|14443|14436|140
1610376300000|2021-01-11 14:45:00|14454.5|14448|14441.5|14436.5|14455.5|14450|14441.5|14435.5|125
1610376600000|2021-01-11 14:50:00|14441|14436|14443|14436|14443|14436|14431.5|14426|196
1610376900000|2021-01-11 14:55:00|14442.5|14435.5|14448.5|14442.5|14452.5|14446|14440|14435|157
1610377200000|2021-01-11 15:00:00|14447.5|14441.5|14450.5|14445|14455|14449.5|14442.5|14436.5|80
1610377500000|2021-01-11 15:05:00|14451|14445.5|14453.5|14446.5|14456.5|14450.5|14451|14445|77
1610377800000|2021-01-11 15:10:00|14454|14446|14447|14441.5|14454.5|14446.5|14442|14437.5|106
1610378100000|2021-01-11 15:15:00|14446.5|14441|14446|14440|14450|14444.5|14441.5|14435.5|125
1610378400000|2021-01-11 15:20:00|14447.5|14441|14447.5|14441|14452|14444.5|14444|14438|69
1610378700000|2021-01-11 15:25:00|14448.5|14441.5|14445.5|14438.5|14452.5|14446.5|14444|14438.5|92
1610379000000|2021-01-11 15:30:00|14445|14439|14446.5|14440|14447.5|14441.5|14440.5|14436|93
1610379300000|2021-01-11 15:35:00|14447|14441|14441|14435|14447.5|14441|14433|14427.5|325
1610379600000|2021-01-11 15:40:00|14440.5|14435.5|14436|14429.5|14442.5|14437.5|14432|14426.5|112
1610379900000|2021-01-11 15:45:00|14435.5|14430|14426|14420.5|14438.5|14433.5|14426|14420.5|249
1610380200000|2021-01-11 15:50:00|14426.5|14421|14435.5|14429.5|14440.5|14435|14425|14420.5|72
1610380500000|2021-01-11 15:55:00|14435|14428.5|14439.5|14434.5|14441.5|14434.5|14430|14425|120
1610380800000|2021-01-11 16:00:00|14440|14435|14439|14431|14445|14439|14433.5|14428|105
1610381100000|2021-01-11 16:05:00|14439.5|14431.5|14443.5|14437.5|14447|14441.5|14438.5|14431.5|146
1610381400000|2021-01-11 16:10:00|14444|14438.5|14432|14426|14444|14438.5|14423|14417|165
1610381700000|2021-01-11 16:15:00|14432.5|14426.5|14437.5|14431.5|14439|14432|14429.5|14423.5|81
1610382000000|2021-01-11 16:20:00|14438.5|14432.5|14451.5|14446|14452.5|14447|14438.5|14432.5|123
1610382300000|2021-01-11 16:25:00|14451|14445.5|14457.5|14452|14457.5|14452.5|14448.5|14443|195
1610382600000|2021-01-11 16:30:00|14457|14450.5|14450.5|14445.5|14457|14451|14448|14442.5|85
1610382900000|2021-01-11 16:35:00|14451|14446|14452.5|14447|14454|14447|14447|14441.5|81
1610383200000|2021-01-11 16:40:00|14452|14446.5|14449|14442|14452|14446.5|14446.5|14440.5|85
1610383500000|2021-01-11 16:45:00|14450|14442.5|14449.5|14442|14450.5|14444.5|14445|14439.5|52
1610383800000|2021-01-11 16:50:00|14449|14443.5|14445|14439|14449.5|14444|14444|14438.5|35
1610384100000|2021-01-11 16:55:00|14444.5|14438.5|14450.5|14444.5|14453.5|14447.5|14444|14438|99
1610384400000|2021-01-11 17:00:00|14451.5|14445|14449.5|14443.5|14454|14448.5|14448|14442|34
1610384700000|2021-01-11 17:05:00|14450|14444.5|14450.5|14445|14451.5|14446|14444.5|14439|86
1610385000000|2021-01-11 17:10:00|14451|14445.5|14446.5|14440.5|14452.5|14446.5|14443|14438|96
1610385300000|2021-01-11 17:15:00|14447.5|14441|14447|14441.5|14449.5|14444.5|14443.5|14437.5|38
1610385600000|2021-01-11 17:20:00|14447.5|14442|14455.5|14449.5|14457|14451.5|14447.5|14442|117
1610385900000|2021-01-11 17:25:00|14455|14450|14454.5|14448.5|14456|14451|14453|14447.5|37
1610386200000|2021-01-11 17:30:00|14454|14449|14454.5|14449|14456.5|14452|14452.5|14446.5|60
1610386500000|2021-01-11 17:35:00|14455|14448.5|14453.5|14448|14456.5|14450.5|14451.5|14446.5|54
1610386800000|2021-01-11 17:40:00|14454|14448.5|14454.5|14448.5|14455.5|14449.5|14451|14445.5|36
1610387100000|2021-01-11 17:45:00|14454|14449|14458.5|14453.5|14458.5|14454|14454|14448.5|49
1610387400000|2021-01-11 17:50:00|14459|14453|14461|14455.5|14466|14460|14459|14453|46
1610387700000|2021-01-11 17:55:00|14461.5|14456|14462.5|14455.5|14465.5|14460|14458|14452.5|33
1610388000000|2021-01-11 18:00:00|14463.5|14456|14460|14454|14466|14459.5|14457|14451.5|40
1610388300000|2021-01-11 18:05:00|14461|14454.5|14461.5|14456|14465|14459.5|14459|14453|28
1610388600000|2021-01-11 18:10:00|14461|14456.5|14465|14459.5|14465|14460.5|14460.5|14456|18
1610388900000|2021-01-11 18:15:00|14465.5|14460|14468.5|14461|14469|14463.5|14464|14458.5|15
1610389200000|2021-01-11 18:20:00|14467|14459|14462|14456.5|14467|14461.5|14460|14455|19
1610389500000|2021-01-11 18:25:00|14461.5|14455.5|14463.5|14456.5|14463.5|14458.5|14457.5|14452|33
1610389800000|2021-01-11 18:30:00|14462.5|14456|14463.5|14457|14463.5|14458|14459.5|14453.5|9
1610390100000|2021-01-11 18:35:00|14464|14456.5|14465|14459.5|14465|14459.5|14462.5|14455.5|9
1610390400000|2021-01-11 18:40:00|14463.5|14458.5|14464|14458|14465|14459.5|14458.5|14453|62
1610390700000|2021-01-11 18:45:00|14464.5|14458.5|14460|14454.5|14464.5|14459|14456.5|14451|37
1610391000000|2021-01-11 18:50:00|14459.5|14453.5|14467|14461.5|14468.5|14463|14459.5|14453.5|41
1610391300000|2021-01-11 18:55:00|14467.5|14462|14468.5|14462|14469|14463.5|14464.5|14459|16
1610391600000|2021-01-11 19:00:00|14466|14460.5|14468.5|14461|14468.5|14463.5|14462|14456.5|51
1610391900000|2021-01-11 19:05:00|14468|14460.5|14469|14463|14470|14465.5|14467.5|14460.5|23
1610392200000|2021-01-11 19:10:00|14469.5|14463.5|14470.5|14465.5|14472|14467|14467.5|14462.5|19
1610392500000|2021-01-11 19:15:00|14470|14465|14463|14457.5|14471.5|14466.5|14462.5|14457.5|30
1610392800000|2021-01-11 19:20:00|14462.5|14457|14465|14459.5|14465.5|14460|14456.5|14451|19
1610393100000|2021-01-11 19:25:00|14465.5|14460|14466|14461|14466.5|14461.5|14461.5|14456.5|31
1610393400000|2021-01-11 19:30:00|14465.5|14460|14466.5|14460.5|14469|14463.5|14462.5|14456.5|42
1610393700000|2021-01-11 19:35:00|14465.5|14460|14461|14455|14466|14460|14459.5|14454|23
1610394000000|2021-01-11 19:40:00|14461.5|14455.5|14466|14460.5|14468.5|14463|14461|14455|17
1610394300000|2021-01-11 19:45:00|14465.5|14460|14463|14457.5|14467|14461.5|14461.5|14456|8
1610394600000|2021-01-11 19:50:00|14463.5|14458|14464|14458.5|14464|14458.5|14458.5|14453.5|13
1610394900000|2021-01-11 19:55:00|14463|14458|14455.5|14450.5|14467.5|14462|14455.5|14450.5|40
1610395200000|2021-01-11 20:00:00|14456.5|14451|14460.5|14453|14463.3|14453.3|14456.5|14451|7
1610395500000|2021-01-11 20:05:00|14461.5|14456.5|14459.5|14450.5|14464|14456.5|14457|14450.5|18
1610395800000|2021-01-11 20:10:00|14460|14450.8|14456|14448.5|14462.5|14455.5|14454|14448.5|13
1610396100000|2021-01-11 20:15:00|14456.5|14449.5|14455|14449|14458.5|14452.5|14450|14445|16
1610396400000|2021-01-11 20:20:00|14454.5|14448|14443|14437.5|14454.5|14448.5|14442|14437|38
1610396700000|2021-01-11 20:25:00|14444|14438|14439.5|14433.5|14452|14442|14439.5|14433.5|28
1610397000000|2021-01-11 20:30:00|14440|14433.8|14447.5|14437.5|14447.8|14437.8|14439|14433.5|31
1610397300000|2021-01-11 20:35:00|14447|14437.8|14443|14437.5|14450.5|14443.5|14443|14437.5|14
1610397600000|2021-01-11 20:40:00|14442.5|14436|14437.5|14431.5|14444|14436|14437.5|14431|10
1610397900000|2021-01-11 20:45:00|14442.5|14432|14447|14438.5|14448.8|14438.8|14441|14432|17
1610398200000|2021-01-11 20:50:00|14449|14439|14453.5|14444.5|14454|14446.5|14449|14439|14
1610398500000|2021-01-11 20:55:00|14453|14444|14457|14447|14457.8|14447.8|14447|14440.5|28
1610398800000|2021-01-11 21:00:00|14456.8|14446.8|14457.5|14447.5|14458|14448|14455.5|14446.5|3
1610399100000|2021-01-11 21:05:00|14457|14447|14457|14447|14457|14447|14457|14447|0
1610399400000|2021-01-11 21:10:00|14457.5|14447.5|14459.8|14441.8|14462.3|14452.3|14457.5|14441.7|10666901
1610399700000|2021-01-11 21:15:00|14459.7|14441.7|14460.6|14442.6|14460.6|14442.6|14456.2|14438.2|0
1610400000000|2021-01-11 21:20:00|14460.2|14442.2|14458.5|14440.5|14461.4|14443.4|14457.9|14439.9|0
1610400300000|2021-01-11 21:25:00|14457.8|14439.8|14458.3|14440.3|14458.4|14440.4|14457.1|14439.1|0
1610400600000|2021-01-11 21:30:00|14458.7|14440.7|14455.4|14437.4|14458.7|14440.7|14454|14436|0
1610400900000|2021-01-11 21:35:00|14454.7|14436.7|14453.6|14435.6|14455.4|14437.4|14451.6|14433.6|0
1610401200000|2021-01-11 21:40:00|14454.2|14436.2|14454.2|14436.2|14455.6|14437.6|14453.6|14435.6|0
1610401500000|2021-01-11 21:45:00|14453.6|14435.6|14453.6|14435.6|14454.9|14436.9|14452.2|14434.2|0
1610401800000|2021-01-11 21:50:00|14452.9|14434.9|14448.9|14430.9|14454.2|14436.2|14448.2|14430.2|0
1610402100000|2021-01-11 21:55:00|14449.6|14431.6|14450.8|14432.8|14450.9|14432.9|14448.2|14430.2|0
1610402400000|2021-01-11 22:00:00|14450.9|14432.9|14451.7|14433.7|14452.6|14434.6|14450.7|14432.7|0
1610402700000|2021-01-11 22:05:00|14451.9|14433.9|14452.8|14434.8|14452.9|14434.9|14451.9|14433.9|0
1610403000000|2021-01-11 22:10:00|14453|14435|14453.1|14435.1|14453.1|14435.1|14452.9|14434.9|0
1610403300000|2021-01-11 22:15:00|14453.4|14435.4|14453.2|14435.2|14453.4|14435.4|14452.8|14434.8|0
1610403600000|2021-01-11 22:20:00|14453.3|14435.3|14453.3|14435.3|14453.9|14435.9|14453.3|14435.3|0
1610403900000|2021-01-11 22:25:00|14453.9|14435.9|14453.7|14435.7|14453.9|14435.9|14453.3|14435.3|0
1610404200000|2021-01-11 22:30:00|14454|14436|14454|14436|14454|14436|14454|14436|0
1610404500000|2021-01-11 22:35:00|14453.8|14435.8|14452.8|14434.8|14453.8|14435.8|14452.8|14434.8|0
1610404800000|2021-01-11 22:40:00|14451.9|14433.9|14452.3|14434.3|14453|14435|14451.9|14433.9|0
1610405100000|2021-01-11 22:45:00|14452.6|14434.6|14453.7|14435.7|14453.7|14435.7|14452.6|14434.6|0
1610405400000|2021-01-11 22:50:00|14453.9|14435.9|14454|14436|14454.3|14436.3|14453.9|14435.9|0
1610405700000|2021-01-11 22:55:00|14453.8|14435.8|14454.7|14436.7|14455.7|14437.7|14453.5|14435.5|0
1610406000000|2021-01-11 23:00:00|14458.3|14440.3|14450.6|14432.6|14459.6|14441.6|14448.3|14430.3|0
1610406300000|2021-01-11 23:05:00|14452|14434|14449.5|14431.5|14453.3|14435.3|14449.1|14431.1|0
1610406600000|2021-01-11 23:10:00|14450.8|14432.8|14454.1|14436.1|14455.8|14437.8|14450.1|14432.1|0
1610406900000|2021-01-11 23:15:00|14453.5|14435.5|14455.8|14437.8|14456.5|14438.5|14451.5|14433.5|0
1610407200000|2021-01-11 23:20:00|14457.1|14439.1|14459.8|14441.8|14461.1|14443.1|14456.1|14438.1|0
1610407500000|2021-01-11 23:25:00|14460.1|14442.1|14459.8|14441.8|14460.5|14442.5|14458.1|14440.1|0
1610407800000|2021-01-11 23:30:00|14461.1|14443.1|14464.5|14446.5|14466.5|14448.5|14460.5|14442.5|0
1610408100000|2021-01-11 23:35:00|14464.8|14446.8|14464.5|14446.5|14465.1|14447.1|14463.8|14445.8|0
1610408400000|2021-01-11 23:40:00|14464.8|14446.8|14468.3|14450.3|14468.3|14450.3|14463.6|14445.6|0
1610408700000|2021-01-11 23:45:00|14467.6|14449.6|14459.6|14441.6|14468.6|14450.6|14457.6|14439.6|0
1610409000000|2021-01-11 23:50:00|14460.3|14442.3|14462.3|14444.3|14462.3|14444.3|14457.3|14439.3|0
1610409300000|2021-01-11 23:55:00|14461.6|14443.6|14466.5|14448.5|14467.9|14449.9|14459.2|14441.2|0
1610409600000|2021-01-12 00:00:00|14467.2|14449.2|14464.7|14446.7|14467.2|14449.2|14455.5|14437.5|0
1610409900000|2021-01-12 00:05:00|14464|14446|14467.3|14449.3|14469.3|14451.3|14460|14442|0
1610410200000|2021-01-12 00:10:00|14467|14449|14468.7|14450.7|14469.7|14451.7|14465.3|14447.3|0
1610410500000|2021-01-12 00:15:00|14468.4|14450.4|14469.4|14451.4|14470|14452|14464|14446|0
1610410800000|2021-01-12 00:20:00|14468.7|14450.7|14461.4|14443.4|14468.7|14450.7|14458.7|14440.7|0
1610411100000|2021-01-12 00:25:00|14462|14444|14466|14448|14466.7|14448.7|14461.4|14443.4|0
1610411400000|2021-01-12 00:30:00|14466.7|14448.7|14465.4|14447.4|14466.7|14448.7|14463.4|14445.4|0
1610411700000|2021-01-12 00:35:00|14465|14447|14469.8|14451.8|14471.2|14453.2|14464|14446|0
1610412000000|2021-01-12 00:40:00|14470.5|14452.5|14473.5|14455.5|14474.5|14456.5|14469.2|14451.2|0
1610412300000|2021-01-12 00:45:00|14473.8|14455.8|14481|14463|14483|14465|14473.2|14455.2|0
1610412600000|2021-01-12 00:50:00|14480.3|14462.3|14484|14466|14487.6|14469.6|14480.3|14462.3|0
1610412900000|2021-01-12 00:55:00|14484.3|14466.3|14481|14463|14485|14467|14481|14463|0
1610413200000|2021-01-12 01:00:00|14482.3|14464.3|14469|14462|14482.3|14464.3|14454.3|14444.3|144
1610413500000|2021-01-12 01:05:00|14468.5|14461.5|14483.5|14474.5|14483.5|14475.5|14462|14454|92
1610413800000|2021-01-12 01:10:00|14483|14475|14473|14466.5|14484|14477.5|14473|14466.5|82
1610414100000|2021-01-12 01:15:00|14472.5|14464|14461.5|14455.5|14474.5|14466|14454|14448|118
1610414400000|2021-01-12 01:20:00|14462.5|14456|14448|14438|14462.5|14456.5|14447.3|14437.3|71
1610414700000|2021-01-12 01:25:00|14448.3|14438.3|14439.5|14434|14448.5|14438.5|14434.5|14427.5|94
1610415000000|2021-01-12 01:30:00|14439|14433|14453|14444.5|14454|14446.5|14430.5|14424|138
1610415300000|2021-01-12 01:35:00|14454|14445|14438.5|14432.5|14454|14449|14438.5|14432.5|69
1610415600000|2021-01-12 01:40:00|14439|14433|14444|14436.5|14444|14437.5|14432.5|14426|98
1610415900000|2021-01-12 01:45:00|14442|14436|14449.5|14443.5|14452|14446.5|14439|14432.5|68
1610416200000|2021-01-12 01:50:00|14450|14444|14459.1|14453.6|14459.1|14453.6|14449.5|14442|60
1610416500000|2021-01-12 01:55:00|14458.6|14451.6|14459.6|14450.6|14463.6|14457.6|14455.1|14449.1|48
1610416800000|2021-01-12 02:00:00|14461.1|14453.1|14461.1|14454.1|14471.1|14462.6|14455.1|14448.1|109
1610417100000|2021-01-12 02:05:00|14460.6|14452.6|14465.6|14460.1|14466.1|14460.6|14455.6|14448.6|22
1610417400000|2021-01-12 02:10:00|14465.1|14459.1|14458.1|14451.6|14467.1|14460.6|14458.1|14451.6|62
1610417700000|2021-01-12 02:15:00|14459.6|14452.6|14466.6|14459.1|14466.6|14459.6|14451.1|14445.1|40
1610418000000|2021-01-12 02:20:00|14467.1|14459.6|14468.1|14459.1|14468.1|14460.1|14460.1|14454.1|38
1610418300000|2021-01-12 02:25:00|14470.6|14459.6|14472.1|14466.1|14474.1|14467.1|14466.1|14459.6|28
1610418600000|2021-01-12 02:30:00|14472.6|14466.6|14471.1|14461.1|14472.6|14467.1|14462.6|14457.1|47
1610418900000|2021-01-12 02:35:00|14471.4|14461.4|14468.1|14459.1|14472.6|14464.1|14463.6|14458.1|33
1610419200000|2021-01-12 02:40:00|14468.6|14459.4|14466.1|14460.1|14469.4|14460.6|14464.1|14458.1|42
1610419500000|2021-01-12 02:45:00|14466.6|14460.6|14463.6|14457.1|14470.6|14462.6|14462.6|14457.1|64
1610419800000|2021-01-12 02:50:00|14463.1|14458.1|14454.1|14447.1|14464.1|14458.1|14454.1|14447.1|31
1610420100000|2021-01-12 02:55:00|14453.6|14446.1|14464.6|14458.1|14464.6|14458.6|14452.6|14446.1|21
1610420400000|2021-01-12 03:00:00|14465.6|14459.6|14461.1|14454.1|14466.1|14460.1|14459.1|14452.6|45
1610420700000|2021-01-12 03:05:00|14459.1|14454.6|14459.1|14453.6|14462.1|14456.6|14456.6|14450.1|117
1610421000000|2021-01-12 03:10:00|14459.6|14454.1|14452.6|14446.1|14460.1|14454.1|14451.1|14445.1|69
1610421300000|2021-01-12 03:15:00|14452.1|14445.6|14448.6|14442.1|14453.6|14448.1|14448.6|14442.1|52
1610421600000|2021-01-12 03:20:00|14448.1|14442.6|14454.1|14448.1|14454.6|14449.6|14446.6|14440.1|74
1610421900000|2021-01-12 03:25:00|14453.6|14447.1|14451.6|14446.6|14455.1|14450.1|14450.6|14445.6|74
1610422200000|2021-01-12 03:30:00|14452.1|14447.6|14443.1|14437.6|14452.6|14447.6|14439.6|14433.1|99
1610422500000|2021-01-12 03:35:00|14442.6|14437.1|14450.1|14442.6|14450.6|14443.6|14442.6|14437.1|124
1610422800000|2021-01-12 03:40:00|14449.6|14443.1|14450.6|14444.6|14454.6|14448.6|14447.1|14441.6|85
1610423100000|2021-01-12 03:45:00|14452.1|14445.6|14450.7|14446.7|14455.8|14451.8|14437.7|14433.7|370358
1610423400000|2021-01-12 03:50:00|14452.1|14448.1|14462.4|14458.4|14466|14462|14450.5|14446.5|213525
1610423700000|2021-01-12 03:55:00|14462.1|14458.1|14474.5|14470.5|14474.6|14470.6|14459.4|14455.4|231000
1610424000000|2021-01-12 04:00:00|14474.4|14470.4|14471.9|14467.9|14480|14476|14467.2|14463.2|225975
1610424300000|2021-01-12 04:05:00|14472|14468|14474.3|14470.3|14475.9|14471.9|14469.5|14465.5|104025
1610424600000|2021-01-12 04:10:00|14475|14471|14477|14473|14478|14474|14468.7|14464.7|130200
1610424900000|2021-01-12 04:15:00|14477.3|14473.3|14474.2|14470.2|14479.1|14475.1|14467.6|14463.6|108150
1610425200000|2021-01-12 04:20:00|14474.3|14470.3|14460.3|14456.3|14474.9|14470.9|14460.3|14456.3|108150
1610425500000|2021-01-12 04:25:00|14458.7|14454.7|14458.4|14454.4|14460.4|14456.4|14449.6|14445.6|141825
1610425800000|2021-01-12 04:30:00|14457.9|14453.9|14458.5|14454.5|14463.4|14459.4|14454|14450|72750
1610426100000|2021-01-12 04:35:00|14458.6|14454.6|14459.8|14455.8|14465.8|14461.8|14458.6|14454.6|76800
1610426400000|2021-01-12 04:40:00|14460|14456|14448.2|14444.2|14460.1|14456.1|14445.8|14441.8|129825
1610426700000|2021-01-12 04:45:00|14447.5|14443.5|14454.1|14450.1|14457.6|14453.6|14443.3|14439.3|106800
1610427000000|2021-01-12 04:50:00|14453.6|14449.6|14449|14445|14455.9|14451.9|14447.9|14443.9|68025
1610427300000|2021-01-12 04:55:00|14449.1|14445.1|14460.5|14456.5|14461.7|14457.7|14449.1|14445.1|58575
1610427600000|2021-01-12 05:00:00|14460.2|14456.2|14456.8|14452.8|14461.9|14457.9|14456.7|14452.7|73950
1610427900000|2021-01-12 05:05:00|14457.1|14453.1|14465|14461|14465.6|14461.6|14457|14453|90900
1610428200000|2021-01-12 05:10:00|14464.9|14460.9|14470.6|14466.6|14470.6|14466.6|14461.8|14457.8|63375
1610428500000|2021-01-12 05:15:00|14470|14466|14463.8|14459.8|14470|14466|14463.3|14459.3|74100
1610428800000|2021-01-12 05:20:00|14463.9|14459.9|14465.6|14461.6|14466.7|14462.7|14458.8|14454.8|39225
1610429100000|2021-01-12 05:25:00|14465.7|14461.7|14460.5|14456.5|14465.7|14461.7|14458.8|14454.8|27525
1610429400000|2021-01-12 05:30:00|14460|14456|14460.1|14456.1|14462.6|14458.6|14457|14453|57000
1610429700000|2021-01-12 05:35:00|14460.6|14456.6|14463|14459|14464.5|14460.5|14457.9|14453.9|44925
1610430000000|2021-01-12 05:40:00|14462.6|14458.6|14487.7|14483.7|14488.5|14484.5|14462.6|14458.6|278850
1610430300000|2021-01-12 05:45:00|14488.3|14484.3|14492.7|14488.7|14496.8|14492.8|14488.3|14484.3|160350
1610430600000|2021-01-12 05:50:00|14492.9|14488.9|14493.1|14489.1|14507.2|14503.2|14492.9|14488.9|195975
1610430900000|2021-01-12 05:55:00|14493.5|14489.5|14495.5|14491.5|14500|14496|14491|14487|66825
1610431200000|2021-01-12 06:00:00|14495.4|14491.4|14490.4|14486.4|14497.4|14493.4|14490.4|14486.4|62925
1610431500000|2021-01-12 06:05:00|14490|14486|14499.2|14495.2|14500.6|14496.6|14490|14486|65025
1610431800000|2021-01-12 06:10:00|14499.4|14495.4|14495.5|14491.5|14501.1|14497.1|14495.5|14491.5|46275
1610432100000|2021-01-12 06:15:00|14495.7|14491.7|14493.7|14489.7|14498.9|14494.9|14493.7|14489.7|29550
1610432400000|2021-01-12 06:20:00|14492.6|14488.6|14493.6|14489.6|14494.1|14490.1|14490|14486|67125
1610432700000|2021-01-12 06:25:00|14494|14490|14496.4|14492.4|14499.3|14495.3|14493.8|14489.8|38175
1610433000000|2021-01-12 06:30:00|14496.6|14492.6|14522.2|14518.2|14526|14522|14496.6|14492.6|270525
1610433300000|2021-01-12 06:35:00|14522.1|14518.1|14527.7|14523.7|14529.8|14525.8|14515.7|14511.7|132975
1610433600000|2021-01-12 06:40:00|14527.9|14523.9|14523.8|14519.8|14527.9|14523.9|14518.3|14514.3|84600
1610433900000|2021-01-12 06:45:00|14523.9|14519.9|14524.8|14520.8|14526.6|14522.6|14520|14516|65550
1610434200000|2021-01-12 06:50:00|14523.7|14519.7|14521.6|14517.6|14525.4|14521.4|14521.6|14517.6|29700
1610434500000|2021-01-12 06:55:00|14521.7|14517.7|14528.7|14524.7|14528.7|14524.7|14521.6|14517.6|32625
1610434800000|2021-01-12 07:00:00|14528.8|14524.8|14530.3|14526.3|14534.3|14530.3|14523.2|14519.2|131025
1610435100000|2021-01-12 07:05:00|14530.8|14526.8|14538.7|14534.7|14539.5|14535.5|14526.7|14522.7|107100
1610435400000|2021-01-12 07:10:00|14538.8|14534.8|14539.9|14535.9|14545.6|14541.6|14535.6|14531.6|131850
1610435700000|2021-01-12 07:15:00|14540.4|14536.4|14539.6|14535.6|14544.8|14540.8|14536.8|14532.8|84375
1610436000000|2021-01-12 07:20:00|14539.4|14535.4|14547.7|14543.7|14551|14547|14537.1|14533.1|126000
1610436300000|2021-01-12 07:25:00|14548.1|14544.1|14543.6|14539.6|14550.6|14546.6|14541.6|14537.6|108000
1610436600000|2021-01-12 07:30:00|14543.3|14539.3|14546.8|14542.8|14548.4|14544.4|14539.7|14535.7|73200
1610436900000|2021-01-12 07:35:00|14546.6|14542.6|14550.4|14546.4|14553.2|14549.2|14546.6|14542.6|101625
1610437200000|2021-01-12 07:40:00|14550.2|14546.2|14562.5|14558.5|14562.5|14558.5|14550.2|14546.2|141150
1610437500000|2021-01-12 07:45:00|14562.2|14558.2|14565.6|14561.6|14578|14574|14559.2|14555.2|275850
1610437800000|2021-01-12 07:50:00|14565.1|14561.1|14563.6|14559.6|14565.1|14561.1|14557|14553|82125
1610438100000|2021-01-12 07:55:00|14563.9|14559.9|14565.4|14561.4|14567|14563|14561.9|14557.9|66675
1610438400000|2021-01-12 08:00:00|14565.5|14561.5|14575.2|14571.2|14576.7|14572.7|14564.1|14560.1|99675
1610438700000|2021-01-12 08:05:00|14575.3|14571.3|14575.4|14571.4|14578.7|14574.7|14569.4|14565.4|90750
1610439000000|2021-01-12 08:10:00|14575.2|14571.2|14588.4|14584.4|14588.4|14584.4|14575|14571|209625
1610439300000|2021-01-12 08:15:00|14587.3|14583.3|14562.4|14558.4|14592.2|14588.2|14559.8|14555.8|222300
1610439600000|2021-01-12 08:20:00|14562|14558|14562.9|14558.9|14569.1|14565.1|14554.8|14550.8|184725
1610439900000|2021-01-12 08:25:00|14562.7|14558.7|14567.7|14563.7|14568.6|14564.6|14562.7|14558.7|96300
1610440200000|2021-01-12 08:30:00|14567.8|14563.8|14573.6|14569.6|14579|14575|14562.3|14558.3|77775
1610440500000|2021-01-12 08:35:00|14573.7|14569.7|14578.8|14574.8|14583.4|14579.4|14572.2|14568.2|58275
1610440800000|2021-01-12 08:40:00|14578.3|14574.3|14576.2|14572.2|14578.4|14574.4|14572.8|14568.8|33600
1610441100000|2021-01-12 08:45:00|14576.1|14572.1|14573.5|14569.5|14577.5|14573.5|14567.5|14563.5|48525
1610441400000|2021-01-12 08:50:00|14573.6|14569.6|14578.5|14574.5|14579.2|14575.2|14569.3|14565.3|47100
1610441700000|2021-01-12 08:55:00|14578.3|14574.3|14585|14581|14587.8|14583.8|14577.2|14573.2|84600
1610442000000|2021-01-12 09:00:00|14584.5|14580.5|14577.6|14573.6|14587.3|14583.3|14572.7|14568.7|57825
1610442300000|2021-01-12 09:05:00|14577.9|14573.9|14587|14583|14597.1|14593.1|14574.6|14570.6|149700
1610442600000|2021-01-12 09:10:00|14587.5|14583.5|14595.5|14591.5|14595.5|14591.5|14585.8|14581.8|76725
1610442900000|2021-01-12 09:15:00|14599.4|14595.4|14591.8|14587.8|14600|14596|14589.6|14585.6|119250
1610443200000|2021-01-12 09:20:00|14591.9|14587.9|14584.1|14580.1|14592|14588|14577.6|14573.6|115200
1610443500000|2021-01-12 09:25:00|14585.1|14581.1|14581.5|14577.5|14591.6|14587.6|14579.4|14575.4|82425
1610443800000|2021-01-12 09:30:00|14581.1|14577.1|14587.4|14583.4|14587.4|14583.4|14581.1|14577.1|109650
1610444100000|2021-01-12 09:35:00|14586.9|14582.9|14584.7|14580.7|14587|14583|14580.7|14576.7|114525
1610444400000|2021-01-12 09:40:00|14583.9|14579.9|14580.9|14576.9|14586.6|14582.6|14577.2|14573.2|234150
1610444700000|2021-01-12 09:45:00|14580|14576|14569.4|14565.4|14582.2|14578.2|14568.3|14564.3|244275
1610445000000|2021-01-12 09:50:00|14568.9|14564.9|14577.2|14573.2|14579.1|14575.1|14568.9|14564.9|251700
1610445300000|2021-01-12 09:55:00|14576.9|14572.9|14579.7|14575.7|14583.8|14579.8|14576.8|14572.8|319800
1610445600000|2021-01-12 10:00:00|14581|14574.4|14579.6|14574.1|14586.6|14581.6|14579.1|14574.1|214
1610445900000|2021-01-12 10:05:00|14578.6|14573.6|14581.1|14572.6|14581.1|14576.1|14576.1|14570.6|130
1610446200000|2021-01-12 10:10:00|14575|14557|14575.1|14557.1|14575.7|14557.7|14573.9|14555.9|8747991
1610446500000|2021-01-12 10:15:00|14573.7|14555.7|14572.6|14554.6|14573.7|14555.7|14569.9|14551.9|0
1610446800000|2021-01-12 10:20:00|14573.3|14555.3|14575.3|14557.3|14575.3|14557.3|14571.9|14553.9|0
1610447100000|2021-01-12 10:25:00|14574.6|14556.6|14574|14556|14575.3|14557.3|14572.6|14554.6|0
1610447400000|2021-01-12 10:30:00|14575.3|14557.3|14573.3|14555.3|14576.6|14558.6|14573.3|14555.3|0
1610447700000|2021-01-12 10:35:00|14572.9|14554.9|14572.6|14554.6|14573.3|14555.3|14569.3|14551.3|0
1610448000000|2021-01-12 10:40:00|14573.3|14555.3|14582.4|14572.4|14583.6|14577.1|14573.3|14555.3|0
1610448300000|2021-01-12 10:45:00|14582.1|14572.1|14585.1|14575.6|14586.6|14581.1|14582.1|14572.1|4
1610448600000|2021-01-12 10:50:00|14584.1|14575.1|14578.6|14571.1|14584.1|14575.1|14578.6|14568.6|7
1610448900000|2021-01-12 10:55:00|14579.6|14571.6|14578.1|14571.1|14586.6|14578.6|14577.1|14569.1|67
1610449200000|2021-01-12 11:00:00|14578.6|14571.6|14579.1|14573.1|14583.6|14578.1|14578.6|14571.6|33
1610449500000|2021-01-12 11:05:00|14578.6|14572.6|14569.6|14563.1|14578.6|14572.6|14569.1|14563.1|86
1610449800000|2021-01-12 11:10:00|14569.1|14562.6|14562.6|14557.1|14569.6|14563.6|14562.6|14556.6|64
1610450100000|2021-01-12 11:15:00|14561.1|14556.6|14556.1|14550.6|14566.6|14561.6|14556.1|14550.6|130
1610450400000|2021-01-12 11:20:00|14555.6|14549.1|14557.6|14553.1|14563.1|14558.1|14553.6|14548.1|98
1610450700000|2021-01-12 11:25:00|14558.6|14553.6|14561.6|14555.6|14561.6|14556.1|14558.1|14552.6|18
1610451000000|2021-01-12 11:30:00|14562.6|14556.1|14565.1|14558.1|14567.1|14560.6|14562.6|14556.1|6
1610451300000|2021-01-12 11:35:00|14565.6|14558.6|14564.6|14558.1|14567.1|14561.6|14563.6|14558.1|3
1610451600000|2021-01-12 11:40:00|14564.1|14557.1|14560.1|14555.1|14564.6|14557.1|14559.6|14554.1|15
1610451900000|2021-01-12 11:45:00|14559.6|14554.1|14559.6|14554.1|14561.6|14556.1|14558.1|14552.6|10
1610452200000|2021-01-12 11:50:00|14560.1|14555.1|14562.1|14556.6|14563.1|14557.6|14558.1|14552.1|5
1610452500000|2021-01-12 11:55:00|14563.1|14557.1|14561.1|14555.6|14563.1|14558.1|14561.1|14555.6|2
1610452800000|2021-01-12 12:00:00|14561.6|14556.1|14569.6|14564.6|14569.6|14564.6|14561.6|14556.1|13
1610453100000|2021-01-12 12:05:00|14570.6|14564.1|14569.1|14563.6|14572.6|14566.6|14567.6|14562.1|23
1610453400000|2021-01-12 12:10:00|14568.6|14562.1|14563.1|14557.1|14568.6|14562.1|14561.6|14555.6|17
1610453700000|2021-01-12 12:15:00|14562.6|14556.6|14563.1|14558.1|14565.1|14560.1|14560.6|14555.6|31
1610454000000|2021-01-12 12:20:00|14563.6|14557.6|14566.1|14559.1|14568.1|14563.1|14563.6|14557.6|15
1610454300000|2021-01-12 12:25:00|14565.6|14559.6|14566.6|14560.1|14569.1|14562.6|14565.6|14559.6|9
1610454600000|2021-01-12 12:30:00|14567.6|14559.1|14560.6|14555.6|14567.6|14559.1|14560.6|14555.6|21
1610454900000|2021-01-12 12:35:00|14560.1|14556.1|14564.6|14559.1|14566.6|14561.6|14560.1|14556.1|18
1610455200000|2021-01-12 12:40:00|14565.1|14559.6|14571.1|14566.1|14571.1|14566.1|14564.6|14559.6|26
1610455500000|2021-01-12 12:45:00|14573.6|14566.6|14567.6|14559.6|14573.6|14568.1|14564.6|14559.6|44
1610455800000|2021-01-12 12:50:00|14568.1|14560.1|14570.1|14565.6|14571.1|14565.6|14567.6|14560.1|8
1610456100000|2021-01-12 12:55:00|14570.6|14564.6|14573.6|14568.1|14575.1|14570.1|14569.1|14564.1|49
1610456400000|2021-01-12 13:00:00|14573.1|14567.6|14572.1|14566.6|14578.1|14573.1|14572.1|14566.6|38
1610456700000|2021-01-12 13:05:00|14571.6|14566.1|14577.1|14571.6|14577.1|14571.6|14570.6|14565.6|27
1610457000000|2021-01-12 13:10:00|14576.6|14572.1|14571.1|14565.6|14577.1|14572.1|14567.1|14561.1|32
1610457300000|2021-01-12 13:15:00|14572.1|14566.1|14571.6|14566.1|14574.6|14569.6|14568.6|14563.1|22
1610457600000|2021-01-12 13:20:00|14571.1|14565.6|14565.1|14559.6|14572.6|14567.1|14564.6|14559.1|29
1610457900000|2021-01-12 13:25:00|14566.1|14560.1|14562.6|14557.1|14566.1|14560.6|14560.6|14556.1|56
1610458200000|2021-01-12 13:30:00|14563.1|14556.6|14561.1|14555.6|14565.6|14560.1|14560.6|14555.6|85
1610458500000|2021-01-12 13:35:00|14561.6|14556.1|14561.6|14556.6|14563.6|14558.1|14557.6|14553.1|60
1610458800000|2021-01-12 13:40:00|14561.1|14556.1|14558.1|14552.1|14562.1|14557.1|14557.1|14550.6|47
1610459100000|2021-01-12 13:45:00|14557.6|14551.1|14555.6|14549.6|14561.1|14556.1|14553.1|14548.6|52
1610459400000|2021-01-12 13:50:00|14555.1|14550.1|14558.1|14553.1|14561.6|14556.1|14553.6|14548.6|80
1610459700000|2021-01-12 13:55:00|14557.6|14552.1|14542.1|14536.1|14557.6|14552.1|14538.6|14533.1|171
1610460000000|2021-01-12 14:00:00|14541.6|14535.6|14548.6|14543.6|14551.1|14546.1|14538.1|14532.6|47
1610460300000|2021-01-12 14:05:00|14549.1|14544.1|14548.6|14542.6|14550.6|14545.1|14541.6|14536.6|108
1610460600000|2021-01-12 14:10:00|14548.1|14542.1|14546.1|14540.6|14549.6|14544.6|14544.6|14539.1|6
1610460900000|2021-01-12 14:15:00|14545.6|14540.1|14555.1|14550.1|14556.1|14551.6|14543.1|14538.1|67
1610461200000|2021-01-12 14:20:00|14554.6|14549.6|14563.1|14558.1|14563.1|14558.1|14554.6|14549.6|52
1610461500000|2021-01-12 14:25:00|14562.6|14557.6|14566.1|14561.1|14566.1|14561.6|14559.6|14554.1|62
1610461800000|2021-01-12 14:30:00|14565.6|14560.6|14558.6|14553.1|14575.1|14569.6|14554.1|14548.1|250
1610462100000|2021-01-12 14:35:00|14557.6|14552.6|14566.6|14561.1|14570.6|14565.6|14547.6|14541.6|134
1610462400000|2021-01-12 14:40:00|14567.1|14560.1|14570.1|14564.6|14576.1|14571.6|14564.1|14558.6|194
1610462700000|2021-01-12 14:45:00|14568.6|14564.1|14569.6|14563.6|14575.1|14569.6|14568.6|14563.1|88
1610463000000|2021-01-12 14:50:00|14568.6|14564.1|14567.6|14561.1|14568.6|14564.1|14548.6|14542.6|278
1610463300000|2021-01-12 14:55:00|14567.1|14562.1|14576.1|14570.1|14579.1|14573.6|14567.1|14561.1|275
1610463600000|2021-01-12 15:00:00|14575.1|14569.6|14570.1|14563.6|14578.6|14573.1|14564.1|14558.6|261
1610463900000|2021-01-12 15:05:00|14568.6|14564.6|14569.1|14563.1|14573.6|14568.1|14563.1|14558.1|659
1610464200000|2021-01-12 15:10:00|14568.6|14563.6|14566.6|14561.1|14576.6|14570.6|14565.6|14561.1|234
1610464500000|2021-01-12 15:15:00|14567.1|14561.6|14579.1|14573.1|14579.6|14573.1|14564.6|14559.1|124
1610464800000|2021-01-12 15:20:00|14578.6|14573.6|14580.6|14574.6|14581.1|14576.1|14576.1|14570.6|20
1610465100000|2021-01-12 15:25:00|14588.1|14583.1|14592.1|14584.1|14595.1|14590.6|14587.6|14582.1|121
1610465400000|2021-01-12 15:30:00|14591.6|14584.6|14593.1|14587.6|14598.6|14593.6|14591.6|14584.6|82
1610465700000|2021-01-12 15:35:00|14595.1|14588.1|14594.6|14589.6|14596.1|14591.1|14589.6|14584.6|70
1610466000000|2021-01-12 15:40:00|14594.1|14588.6|14603.1|14597.1|14608.6|14603.6|14592.6|14587.1|187
1610466300000|2021-01-12 15:45:00|14604.1|14598.1|14608.1|14603.6|14611.1|14606.6|14602.1|14596.6|176
1610466600000|2021-01-12 15:50:00|14609.6|14603.1|14605.6|14600.1|14609.6|14604.6|14601.6|14596.6|126
1610466900000|2021-01-12 15:55:00|14606.6|14600.6|14608.6|14602.1|14609.1|14604.6|14605.1|14600.1|54
1610467200000|2021-01-12 16:00:00|14607.1|14602.6|14617.6|14612.6|14617.6|14612.6|14606.1|14600.1|195
1610467500000|2021-01-12 16:05:00|14617.1|14613.1|14617.1|14612.6|14617.6|14613.1|14612.1|14607.1|114
1610467800000|2021-01-12 16:10:00|14617.6|14613.1|14621.6|14616.1|14621.6|14616.6|14617.6|14612.6|152
1610468100000|2021-01-12 16:15:00|14622.6|14616.6|14612.1|14607.1|14622.6|14618.1|14611.6|14606.6|191
1610468400000|2021-01-12 16:20:00|14611.6|14606.6|14611.1|14606.1|14613.6|14608.6|14608.6|14603.1|245
1610468700000|2021-01-12 16:25:00|14610.6|14605.6|14612.1|14606.1|14615.6|14610.6|14606.6|14601.6|135
1610469000000|2021-01-12 16:30:00|14611.6|14606.6|14607.6|14602.1|14611.6|14606.6|14603.6|14598.6|128
1610469300000|2021-01-12 16:35:00|14607.1|14601.1|14608.6|14602.6|14608.6|14603.6|14601.1|14596.1|186
1610469600000|2021-01-12 16:40:00|14608.1|14601.6|14601.6|14596.6|14608.6|14603.1|14598.1|14592.6|54
1610469900000|2021-01-12 16:45:00|14601.1|14596.1|14603.1|14597.6|14603.6|14598.6|14598.1|14592.1|48
1610470200000|2021-01-12 16:50:00|14603.6|14598.1|14601.1|14595.6|14606.6|14600.6|14598.1|14592.6|99
1610470500000|2021-01-12 16:55:00|14600.6|14595.1|14610.1|14604.6|14613.6|14608.1|14600.1|14594.6|110
1610470800000|2021-01-12 17:00:00|14610.6|14606.1|14606.1|14600.1|14613.1|14608.1|14605.1|14599.6|73
1610471100000|2021-01-12 17:05:00|14606.6|14600.6|14597.6|14591.6|14606.6|14600.6|14594.6|14588.6|248
1610471400000|2021-01-12 17:10:00|14597.1|14590.6|14587.1|14579.6|14597.1|14592.1|14584.1|14578.1|162
1610471700000|2021-01-12 17:15:00|14583.1|14579.1|14598.1|14592.1|14599.6|14593.6|14583.1|14577.6|152
1610472000000|2021-01-12 17:20:00|14597.6|14591.6|14592.1|14586.1|14598.1|14592.6|14591.6|14585.6|48
1610472300000|2021-01-12 17:25:00|14593.6|14586.6|14601.1|14594.6|14601.1|14594.6|14590.6|14585.6|34
1610472600000|2021-01-12 17:30:00|14600.6|14593.6|14591.6|14585.6|14601.1|14595.1|14587.6|14581.6|71
1610472900000|2021-01-12 17:35:00|14590.6|14584.6|14586.1|14579.1|14591.6|14585.6|14581.1|14576.1|76
1610473200000|2021-01-12 17:40:00|14585.6|14578.6|14582.6|14578.1|14585.6|14579.1|14579.1|14574.1|140
1610473500000|2021-01-12 17:45:00|14583.1|14577.1|14575.1|14568.6|14584.1|14577.1|14569.1|14564.1|259
1610473800000|2021-01-12 17:50:00|14576.1|14569.1|14576.1|14570.1|14578.6|14571.6|14571.6|14566.1|58
1610474100000|2021-01-12 17:55:00|14575.6|14569.6|14569.6|14564.1|14576.1|14569.6|14568.1|14563.1|105
1610474400000|2021-01-12 18:00:00|14570.1|14564.6|14566.6|14560.6|14571.1|14565.1|14564.6|14560.1|101
1610474700000|2021-01-12 18:05:00|14566.1|14561.1|14562.1|14556.1|14567.6|14561.6|14559.6|14555.1|92
1610475000000|2021-01-12 18:10:00|14562.6|14556.6|14561.6|14556.1|14565.6|14558.6|14559.6|14555.1|70
1610475300000|2021-01-12 18:15:00|14561.1|14555.1|14553.6|14548.6|14561.6|14556.1|14553.6|14548.6|130
1610475600000|2021-01-12 18:20:00|14554.6|14549.1|14549.1|14543.6|14555.6|14550.1|14547.1|14542.1|117
1610475900000|2021-01-12 18:25:00|14549.6|14544.1|14561.1|14553.1|14564.1|14558.6|14549.6|14543.6|114
1610476200000|2021-01-12 18:30:00|14559.1|14552.1|14569.6|14563.6|14573.1|14567.6|14554.6|14549.1|158
1610476500000|2021-01-12 18:35:00|14571.1|14564.1|14574.6|14568.6|14574.6|14569.1|14567.1|14561.6|49
1610476800000|2021-01-12 18:40:00|14575.6|14569.1|14584.6|14579.1|14585.1|14579.6|14574.6|14568.6|26
1610477100000|2021-01-12 18:45:00|14585.1|14579.6|14579.6|14575.1|14585.1|14580.1|14576.6|14571.1|56
1610477400000|2021-01-12 18:50:00|14579.1|14574.6|14577.1|14570.6|14582.1|14576.6|14575.6|14570.6|20
1610477700000|2021-01-12 18:55:00|14576.6|14575.1|14581.6|14576.1|14583.6|14579.1|14576.6|14573.6|8
1610478000000|2021-01-12 19:00:00|14582.1|14576.6|14582.6|14577.1|14586.1|14580.6|14578.1|14573.1|48
1610478300000|2021-01-12 19:05:00|14583.6|14577.6|14580.1|14575.1|14584.1|14579.1|14578.6|14573.6|9
1610478600000|2021-01-12 19:10:00|14581.1|14575.6|14578.6|14573.1|14582.6|14577.1|14577.6|14572.6|19
1610478900000|2021-01-12 19:15:00|14577.1|14572.6|14583.1|14577.1|14583.1|14577.6|14573.6|14568.1|22
1610479200000|2021-01-12 19:20:00|14583.6|14577.6|14576.6|14571.1|14586.1|14580.6|14576.1|14570.6|48
1610479500000|2021-01-12 19:25:00|14577.1|14571.6|14579.6|14574.1|14582.1|14577.1|14577.1|14571.6|31
1610479800000|2021-01-12 19:30:00|14579.1|14573.6|14584.6|14579.6|14586.6|14581.1|14578.6|14573.6|95
1610480100000|2021-01-12 19:35:00|14584.1|14579.1|14578.1|14570.6|14584.1|14579.1|14574.1|14568.6|72
1610480400000|2021-01-12 19:40:00|14578.6||14579.1||14579.6||14576.6||5
1610480700000|2021-01-12 19:45:00|14578.6|14571.1|14581.1|14575.6|14583.1|14577.6|14576.1|14571.1|22
1610481000000|2021-01-12 19:50:00|14581.6|14576.1|14576.1|14570.6|14582.6|14577.6|14573.1|14568.1|20
1610481300000|2021-01-12 19:55:00|14575.1|14570.1|14572.1|14566.6|14582.6|14576.6|14572.1|14565.6|55
1610481600000|2021-01-12 20:00:00|14571.1|14566.1|14579.6|14569.6|14579.6|14569.6|14570.1|14564.1|15
1610481900000|2021-01-12 20:05:00|14579.9|14569.9|14578.1|14571.1|14579.9|14571.1|14578.1|14569.1|0
1610482200000|2021-01-12 20:10:00|14579.6|14574.6|14577.6|14570.1|14582.6|14574.6|14577.6|14570.1|7
1610482500000|2021-01-12 20:15:00|14577.1|14569.6|14578.1|14568.1|14578.1|14570.1|14570.6|14564.6|8
1610482800000|2021-01-12 20:20:00|14578.4|14568.4|14576.6|14569.1|14581.4|14571.6|14576.6|14568.4|16
1610483100000|2021-01-12 20:25:00|14576.1|14569.6|14577.6|14571.1|14579.1|14571.1|14574.1|14569.1|5
1610483400000|2021-01-12 20:30:00|14577.1|14571.6|14579.6|14571.6|14581.1|14574.1|14577.1|14571.6|14
1610483700000|2021-01-12 20:35:00|14579.1|14572.6|14582.1|14576.1|14583.1|14577.1|14578.6|14572.6|3
1610484000000|2021-01-12 20:40:00|14581.6|14575.6|14584.1|14578.1|14584.1|14578.1|14581.6|14575.6|18
1610484300000|2021-01-12 20:45:00|14583.6|14578.6|14585.1|14580.1|14587.1|14581.1|14583.6|14578.6|106
1610484600000|2021-01-12 20:50:00|14584.6|14580.6|14586.1|14580.1|14587.1|14581.1|14584.1|14579.6|32
1610484900000|2021-01-12 20:55:00|14585.6|14580.6|14586.6|14582.1|14591.1|14586.1|14585.1|14580.1|88
1610485200000|2021-01-12 21:00:00|14588.6|14584.1|14589.1|14580.1|14589.1|14584.1|14585.1|14580.1|15
1610485500000|2021-01-12 21:05:00|14586.6||14585.1||14586.6||14585.1||0
1610485800000|2021-01-12 21:10:00|14587.6|14564.3|14582.5|14564.5|14589.6|14564.5|14581.5|14563.5|8800418
1610486100000|2021-01-12 21:15:00|14582.6|14564.6|14582|14564|14582.6|14564.6|14581|14563|0
1610486400000|2021-01-12 21:20:00|14582.1|14564.1|14580.2|14562.2|14582.1|14564.1|14580.2|14562.2|0
1610486700000|2021-01-12 21:25:00|14580.7|14562.7|14581.2|14563.2|14581.4|14563.4|14579.9|14561.9|0
1610487000000|2021-01-12 21:30:00|14582.3|14564.3|14582.6|14564.6|14587.9|14569.9|14581.9|14563.9|0
1610487300000|2021-01-12 21:35:00|14583.2|14565.2|14588.6|14570.6|14588.6|14570.6|14580.5|14562.5|0
1610487600000|2021-01-12 21:40:00|14589.3|14571.3|14587.3|14569.3|14592|14574|14584.6|14566.6|0
1610487900000|2021-01-12 21:45:00|14587.9|14569.9|14585.9|14567.9|14588.6|14570.6|14585.2|14567.2|0
1610488200000|2021-01-12 21:50:00|14585.2|14567.2|14584.6|14566.6|14586.6|14568.6|14583.9|14565.9|0
1610488500000|2021-01-12 21:55:00|14583.9|14565.9|14581.2|14563.2|14583.9|14565.9|14578.5|14560.5|0
1610488800000|2021-01-12 22:00:00|14581.3|14563.3|14582.1|14564.1|14582.8|14564.8|14581.3|14563.3|0
1610489100000|2021-01-12 22:05:00|14582.2|14564.2|14583.7|14565.7|14583.7|14565.7|14582.1|14564.1|0
1610489400000|2021-01-12 22:10:00|14583.1|14565.1|14582.8|14564.8|14584|14566|14582.6|14564.6|0
1610489700000|2021-01-12 22:15:00|14582.7|14564.7|14583.8|14565.8|14584.9|14566.9|14582|14564|0
1610490000000|2021-01-12 22:20:00|14583.3|14565.3|14581.2|14563.2|14583.3|14565.3|14580.8|14562.8|0
1610490300000|2021-01-12 22:25:00|14581.3|14563.3|14582.4|14564.4|14582.4|14564.4|14581.3|14563.3|0
1610490600000|2021-01-12 22:30:00|14582.3|14564.3|14581.1|14563.1|14582.5|14564.5|14581.1|14563.1|0
1610490900000|2021-01-12 22:35:00|14580.9|14562.9|14581|14563|14582.4|14564.4|14580.4|14562.4|0
1610491200000|2021-01-12 22:40:00|14580.3|14562.3|14581|14563|14581.3|14563.3|14578|14560|0
1610491500000|2021-01-12 22:45:00|14580.9|14562.9|14580.8|14562.8|14581|14563|14579.4|14561.4|0
1610491800000|2021-01-12 22:50:00|14580.6|14562.6|14582.7|14564.7|14583.3|14565.3|14580.6|14562.6|0
1610492100000|2021-01-12 22:55:00|14582.5|14564.5|14582.7|14564.7|14583|14565|14581.3|14563.3|0
1610492400000|2021-01-12 23:00:00|14582.1|14564.1|14576.8|14558.8|14583.9|14565.9|14576.5|14558.5|0
1610492700000|2021-01-12 23:05:00|14576.5|14558.5|14578.8|14560.8|14580.2|14562.2|14576.1|14558.1|0
1610493000000|2021-01-12 23:10:00|14579.8|14561.8|14585.3|14567.3|14585.3|14567.3|14579.2|14561.2|0
1610493300000|2021-01-12 23:15:00|14585.6|14567.6|14591|14573|14592.7|14574.7|14584.6|14566.6|0
1610493600000|2021-01-12 23:20:00|14591.4|14573.4|14590|14572|14591.4|14573.4|14588.7|14570.7|0
1610493900000|2021-01-12 23:25:00|14590.7|14572.7|14592.1|14574.1|14592.7|14574.7|14588.7|14570.7|0
1610494200000|2021-01-12 23:30:00|14591.7|14573.7|14589.4|14571.4|14591.7|14573.7|14586.7|14568.7|0
1610494500000|2021-01-12 23:35:00|14589|14571|14588|14570|14589.4|14571.4|14586.7|14568.7|0
1610494800000|2021-01-12 23:40:00|14587.7|14569.7|14585|14567|14588|14570|14584.6|14566.6|0
1610495100000|2021-01-12 23:45:00|14585.3|14567.3|14590|14572|14591.3|14573.3|14585.3|14567.3|0
1610495400000|2021-01-12 23:50:00|14590.3|14572.3|14588.6|14570.6|14591.3|14573.3|14587.3|14569.3|0
1610495700000|2021-01-12 23:55:00|14590|14572|14594.7|14576.7|14595.4|14577.4|14590|14572|0
1610496000000|2021-01-13 00:00:00|14595.4|14577.4|14593|14575|14595.4|14577.4|14592|14574|0
1610496300000|2021-01-13 00:05:00|14593.4|14575.4|14592.7|14574.7|14594.7|14576.7|14592.7|14574.7|0
1610496600000|2021-01-13 00:10:00|14593.4|14575.4|14595.4|14577.4|14595.4|14577.4|14591.6|14573.6|0
1610496900000|2021-01-13 00:15:00|14594.7|14576.7|14597.3|14579.3|14600|14582|14594.6|14576.6|0
1610497200000|2021-01-13 00:20:00|14597.9|14579.9|14601.1|14583.1|14601.1|14583.1|14597.6|14579.6|0
1610497500000|2021-01-13 00:25:00|14601.7|14583.7|14599.7|14581.7|14602.4|14584.4|14599.4|14581.4|0
1610497800000|2021-01-13 00:30:00|14600.4|14582.4|14597|14579|14601.1|14583.1|14596.4|14578.4|0
1610498100000|2021-01-13 00:35:00|14597.3|14579.3|14594.3|14576.3|14597.3|14579.3|14593|14575|0
1610498400000|2021-01-13 00:40:00|14594|14576|14597.6|14579.6|14598.3|14580.3|14593|14575|0
1610498700000|2021-01-13 00:45:00|14598.3|14580.3|14596.3|14578.3|14600.7|14582.7|14596.3|14578.3|0
1610499000000|2021-01-13 00:50:00|14597|14579|14596.3|14578.3|14598|14580|14594.3|14576.3|0
1610499300000|2021-01-13 00:55:00|14595.9|14577.9|14595.9|14577.9|14596.3|14578.3|14591.6|14573.6|0
1610499600000|2021-01-13 01:00:00|14595.2|14577.2|14577.9|14571.4|14606.9|14599.9|14574.7|14564.7|204
1610499900000|2021-01-13 01:05:00|14580.4|14571.9|14576.9|14570.9|14590.9|14585.9|14568.4|14561.9|277
1610500200000|2021-01-13 01:10:00|14578.4|14572.9|14591.4|14586.4|14594.4|14587.9|14575.4|14568.9|155
1610500500000|2021-01-13 01:15:00|14593.4|14586.9|14596.9|14588.4|14597.4|14591.4|14588.4|14581.4|84
1610500800000|2021-01-13 01:20:00|14596.4|14588.9|14603.4|14594.9|14603.9|14597.9|14594.4|14588.9|67
1610501100000|2021-01-13 01:25:00|14602.9|14594.4|14604.9|14598.4|14607.4|14600.4|14597.9|14590.9|60
1610501400000|2021-01-13 01:30:00|14604.4|14598.9|14618.4|14610.9|14619.4|14613.4|14604.4|14597.4|174
1610501700000|2021-01-13 01:35:00|14619.4|14611.4|14609.4|14603.9|14619.4|14613.9|14607.9|14600.9|100
1610502000000|2021-01-13 01:40:00|14607.9|14603.4|14613.4|14604.4|14614.4|14607.9|14605.9|14600.4|72
1610502300000|2021-01-13 01:45:00|14612.9|14604.9|14611.9|14606.4|14613.9|14607.4|14607.4|14601.4|61
1610502600000|2021-01-13 01:50:00|14614.4|14606.9|14618.9|14612.9|14628.9|14623.4|14614.4|14606.4|129
1610502900000|2021-01-13 01:55:00|14618.4|14613.9|14625.9|14619.9|14626.4|14620.9|14618.4|14613.9|59
1610503200000|2021-01-13 02:00:00|14625.4|14620.4|14619.4|14610.9|14625.9|14620.4|14619.4|14610.9|103
1610503500000|2021-01-13 02:05:00|14618.9|14609.4|14621.9|14616.4|14621.9|14616.4|14614.4|14608.9|75
1610503800000|2021-01-13 02:10:00|14621.4|14615.9|14624.9|14618.9|14626.4|14621.4|14617.9|14611.9|71
1610504100000|2021-01-13 02:15:00|14624.4|14618.4|14616.4|14611.4|14624.9|14619.4|14616.4|14611.4|45
1610504400000|2021-01-13 02:20:00|14616.9|14611.9|14612.9|14606.9|14621.4|14616.4|14612.9|14606.9|75
1610504700000|2021-01-13 02:25:00|14612.4|14606.4|14619.9|14614.9|14619.9|14614.9|14611.9|14606.4|67
1610505000000|2021-01-13 02:30:00|14620.9|14614.4|14614.9|14608.4|14620.9|14615.4|14611.9|14605.9|103
1610505300000|2021-01-13 02:35:00|14614.4|14608.9|14612.9|14607.4|14614.4|14609.4|14609.4|14603.9|35
1610505600000|2021-01-13 02:40:00|14613.9|14607.9|14612.4|14607.4|14614.9|14607.9|14607.4|14601.9|62
1610505900000|2021-01-13 02:45:00|14612.9|14606.9|14606.4|14600.9|14614.4|14608.4|14605.9|14600.9|60
1610506200000|2021-01-13 02:50:00|14607.4|14601.4|14599.4|14593.4|14611.4|14605.4|14598.9|14593.4|101
1610506500000|2021-01-13 02:55:00|14598.9|14593.9|14599.4|14593.4|14603.4|14597.4|14593.9|14588.4|118
1610506800000|2021-01-13 03:00:00|14598.9|14593.9|14602.4|14596.9|14606.4|14600.9|14596.4|14590.4|93
1610507100000|2021-01-13 03:05:00|14603.9|14597.4|14600.4|14593.9|14603.9|14598.4|14598.9|14593.4|23
1610507400000|2021-01-13 03:10:00|14600.9|14594.4|14602.4|14596.9|14604.4|14599.4|14598.9|14594.4|56
1610507700000|2021-01-13 03:15:00|14602.9|14597.4|14603.4|14597.9|14605.4|14600.4|14599.9|14594.4|96
1610508000000|2021-01-13 03:20:00|14602.9|14597.4|14602.4|14596.9|14603.4|14597.9|14592.9|14588.4|88
1610508300000|2021-01-13 03:25:00|14601.4|14597.4|14597.9|14592.4|14603.4|14597.9|14596.4|14591.4|94
1610508600000|2021-01-13 03:30:00|14597.4|14592.9|14614.9|14609.4|14615.4|14609.4|14594.9|14590.4|210
1610508900000|2021-01-13 03:35:00|14614.4|14608.4|14617.4|14611.4|14618.9|14613.4|14613.4|14606.9|170
1610509200000|2021-01-13 03:40:00|14616.9|14611.9|14620.9|14612.4|14621.4|14616.9|14609.4|14604.4|270
1610509500000|2021-01-13 03:45:00|14619.4|14613.4|14616.5|14612.5|14623.9|14616.4|14602.8|14598.8|504263
1610509800000|2021-01-13 03:50:00|14616.9|14612.9|14628.4|14624.4|14630.9|14626.9|14608.9|14604.9|256425
1610510100000|2021-01-13 03:55:00|14628.8|14624.8|14620.5|14616.5|14628.8|14624.8|14616.9|14612.9|180975
1610510400000|2021-01-13 04:00:00|14620.4|14616.4|14621|14617|14621.8|14617.8|14615|14611|174225
1610510700000|2021-01-13 04:05:00|14621.3|14617.3|14637.9|14633.9|14637.9|14633.9|14621.3|14617.3|260850
1610511000000|2021-01-13 04:10:00|14638.2|14634.2|14636.3|14632.3|14640.7|14636.7|14633.1|14629.1|186300
1610511300000|2021-01-13 04:15:00|14636.1|14632.1|14634|14630|14640.6|14636.6|14631.6|14627.6|100875
1610511600000|2021-01-13 04:20:00|14633.9|14629.9|14637|14633|14637.8|14633.8|14633|14629|64800
1610511900000|2021-01-13 04:25:00|14636.8|14632.8|14630.2|14626.2|14642.3|14638.3|14628.7|14624.7|99525
1610512200000|2021-01-13 04:30:00|14630.7|14626.7|14635.9|14631.9|14639.9|14635.9|14630.7|14626.7|97275
1610512500000|2021-01-13 04:35:00|14635.8|14631.8|14633.3|14629.3|14636.9|14632.9|14632.9|14628.9|55725
1610512800000|2021-01-13 04:40:00|14633.7|14629.7|14626.4|14622.4|14633.7|14629.7|14624.9|14620.9|119325
1610513100000|2021-01-13 04:45:00|14626.3|14622.3|14619.7|14615.7|14628.7|14624.7|14613.8|14609.8|146175
1610513400000|2021-01-13 04:50:00|14619.6|14615.6|14625.5|14621.5|14629|14625|14611.6|14607.6|111525
1610513700000|2021-01-13 04:55:00|14625.6|14621.6|14631.2|14627.2|14637.9|14633.9|14625.6|14621.6|94050
1610514000000|2021-01-13 05:00:00|14630.8|14626.8|14611.2|14607.2|14631.6|14627.6|14610.2|14606.2|136950
1610514300000|2021-01-13 05:05:00|14610.2|14606.2|14607.1|14603.1|14611.9|14607.9|14595.5|14591.5|324225
1610514600000|2021-01-13 05:10:00|14606.6|14602.6|14615.6|14611.6|14617.7|14613.7|14596.1|14592.1|204900
1610514900000|2021-01-13 05:15:00|14614.9|14610.9|14623.1|14619.1|14630.2|14626.2|14612.4|14608.4|113625
1610515200000|2021-01-13 05:20:00|14623.6|14619.6|14623.6|14619.6|14626.4|14622.4|14618.4|14614.4|43575
1610515500000|2021-01-13 05:25:00|14623.4|14619.4|14617.2|14613.2|14625.3|14621.3|14615.2|14611.2|34575
1610515800000|2021-01-13 05:30:00|14618|14614|14616.7|14612.7|14620.9|14616.9|14614|14610|28275
1610516100000|2021-01-13 05:35:00|14617.1|14613.1|14613.7|14609.7|14622.3|14618.3|14608.7|14604.7|40500
1610516400000|2021-01-13 05:40:00|14613.9|14609.9|14609.9|14605.9|14615.2|14611.2|14606.2|14602.2|49575
1610516700000|2021-01-13 05:45:00|14609.7|14605.7|14608.3|14604.3|14612.2|14608.2|14600.9|14596.9|66375
1610517000000|2021-01-13 05:50:00|14608.2|14604.2|14590.5|14586.5|14614|14610|14580.9|14576.9|182850
1610517300000|2021-01-13 05:55:00|14589.3|14585.3|14587.6|14583.6|14599.5|14595.5|14579.7|14575.7|183000
1610517600000|2021-01-13 06:00:00|14587.1|14583.1|14575.7|14571.7|14596|14592|14564.7|14560.7|246975
1610517900000|2021-01-13 06:05:00|14576.7|14572.7|14573.3|14569.3|14590.7|14586.7|14573.1|14569.1|166650
1610518200000|2021-01-13 06:10:00|14572.8|14568.8|14574.4|14570.4|14581.6|14577.6|14563.6|14559.6|204900
1610518500000|2021-01-13 06:15:00|14574|14570|14588.8|14584.8|14593.2|14589.2|14559.8|14555.8|272250
1610518800000|2021-01-13 06:20:00|14588.3|14584.3|14583|14579|14595.6|14591.6|14583|14579|93075
1610519100000|2021-01-13 06:25:00|14583.2|14579.2|14567.6|14563.6|14586.1|14582.1|14567.6|14563.6|83100
1610519400000|2021-01-13 06:30:00|14566.8|14562.8|14552.7|14548.7|14567.1|14563.1|14544.6|14540.6|327750
1610519700000|2021-01-13 06:35:00|14553.4|14549.4|14555.9|14551.9|14569.2|14565.2|14549.8|14545.8|132225
1610520000000|2021-01-13 06:40:00|14556.4|14552.4|14578|14574|14580.2|14576.2|14556.4|14552.4|116100
1610520300000|2021-01-13 06:45:00|14578.9|14574.9|14585.5|14581.5|14591.9|14587.9|14572.6|14568.6|180075
1610520600000|2021-01-13 06:50:00|14585.8|14581.8|14585.3|14581.3|14599|14595|14582.7|14578.7|110850
1610520900000|2021-01-13 06:55:00|14584.3|14580.3|14574.7|14570.7|14592.6|14588.6|14574.6|14570.6|65475
1610521200000|2021-01-13 07:00:00|14575|14571|14581.9|14577.9|14589.9|14585.9|14575|14571|46350
1610521500000|2021-01-13 07:05:00|14583.8|14579.8|14580.4|14576.4|14589.3|14585.3|14578.1|14574.1|33975
1610521800000|2021-01-13 07:10:00|14580|14576|14582.8|14578.8|14582.8|14578.8|14571.1|14567.1|50625
1610522100000|2021-01-13 07:15:00|14583.6|14579.6|14595.4|14591.4|14595.4|14591.4|14583.4|14579.4|76725
1610522400000|2021-01-13 07:20:00|14595.2|14591.2|14594.1|14590.1|14604.4|14600.4|14593.7|14589.7|105300
1610522700000|2021-01-13 07:25:00|14593.9|14589.9|14587.1|14583.1|14598.1|14594.1|14585.3|14581.3|57375
1610523000000|2021-01-13 07:30:00|14587.6|14583.6|14593.3|14589.3|14596.3|14592.3|14581.5|14577.5|68850
1610523300000|2021-01-13 07:35:00|14593.1|14589.1|14582.8|14578.8|14594|14590|14578.2|14574.2|60075
1610523600000|2021-01-13 07:40:00|14582.3|14578.3|14569.9|14565.9|14588.5|14584.5|14559.8|14555.8|143925
1610523900000|2021-01-13 07:45:00|14570.1|14566.1|14573.6|14569.6|14576.7|14572.7|14555.8|14551.8|106050
1610524200000|2021-01-13 07:50:00|14573.4|14569.4|14567.1|14563.1|14573.8|14569.8|14566.8|14562.8|48675
1610524500000|2021-01-13 07:55:00|14565.3|14561.3|14568.9|14564.9|14573.6|14569.6|14555.7|14551.7|79275
1610524800000|2021-01-13 08:00:00|14568.7|14564.7|14539.1|14535.1|14585.7|14581.7|14536|14532|250575
1610525100000|2021-01-13 08:05:00|14538.4|14534.4|14538.8|14534.8|14544.3|14540.3|14516.2|14512.2|494700
1610525400000|2021-01-13 08:10:00|14538.9|14534.9|14538|14534|14550.9|14546.9|14536.2|14532.2|138225
1610525700000|2021-01-13 08:15:00|14537.6|14533.6|14517.9|14513.9|14541.3|14537.3|14511.7|14507.7|301800
1610526000000|2021-01-13 08:20:00|14517.3|14513.3|14516.5|14512.5|14531|14527|14503.6|14499.6|413925
1610526300000|2021-01-13 08:25:00|14516.9|14512.9|14498.6|14494.6|14530.2|14526.2|14496|14492|277050
1610526600000|2021-01-13 08:30:00|14498.9|14494.9|14474.7|14470.7|14498.9|14494.9|14458.9|14454.9|641025
1610526900000|2021-01-13 08:35:00|14471.9|14467.9|14476.4|14472.4|14491.7|14487.7|14470.5|14466.5|342000
1610527200000|2021-01-13 08:40:00|14476.1|14472.1|14517.5|14513.5|14525.7|14521.7|14473.4|14469.4|318975
1610527500000|2021-01-13 08:45:00|14517.2|14513.2|14514.8|14510.8|14530.5|14526.5|14501.9|14497.9|197250
1610527800000|2021-01-13 08:50:00|14515.1|14511.1|14526.1|14522.1|14528.6|14524.6|14508.8|14504.8|83475
1610528100000|2021-01-13 08:55:00|14527.4|14523.4|14555.7|14551.7|14559.8|14555.8|14527.4|14523.4|335550
1610528400000|2021-01-13 09:00:00|14555.4|14551.4|14553.4|14549.4|14565.7|14561.7|14542.5|14538.5|216600
1610528700000|2021-01-13 09:05:00|14553.3|14549.3|14548.7|14544.7|14559.6|14555.6|14546.6|14542.6|125250
1610529000000|2021-01-13 09:10:00|14548.5|14544.5|14550.9|14546.9|14561.9|14557.9|14541.2|14537.2|105300
1610529300000|2021-01-13 09:15:00|14551|14547|14568.7|14564.7|14568.7|14564.7|14545.9|14541.9|97875
1610529600000|2021-01-13 09:20:00|14568.6|14564.6|14584.8|14580.8|14584.8|14580.8|14568.5|14564.5|215400
1610529900000|2021-01-13 09:25:00|14584.7|14580.7|14586.2|14582.2|14599.5|14595.5|14584.7|14580.7|289725
1610530200000|2021-01-13 09:30:00|14586.1|14582.1|14602.1|14598.1|14602.3|14598.3|14586.1|14582.1|134400
1610530500000|2021-01-13 09:35:00|14603.3|14599.3|14595|14591|14607.8|14603.8|14593.5|14589.5|220500
1610530800000|2021-01-13 09:40:00|14595.1|14591.1|14596.9|14592.9|14601.6|14597.6|14593.9|14589.9|150750
1610531100000|2021-01-13 09:45:00|14597|14593|14586.8|14582.8|14600.2|14596.2|14582.4|14578.4|177975
1610531400000|2021-01-13 09:50:00|14586.9|14582.9|14578|14574|14586.9|14582.9|14573.5|14569.5|226350
1610531700000|2021-01-13 09:55:00|14577.7|14573.7|14574.6|14570.6|14578.3|14574.3|14573.8|14569.8|267075
1610532000000|2021-01-13 10:00:00|14573.4|14568.4|14564.4|14559.9|14573.9|14568.9|14562.9|14557.9|275
1610532300000|2021-01-13 10:05:00|14563.9|14559.4|14558.9|14551.9|14571.4|14565.9|14555.4|14548.2|204
1610532600000|2021-01-13 10:10:00|14559.2|14541.2|14560.5|14542.5|14561.2|14543.2|14558.5|14540.5|12712912
1610532900000|2021-01-13 10:15:00|14561|14543|14557.6|14539.6|14561|14543|14556.6|14538.6|0
1610533200000|2021-01-13 10:20:00|14557.9|14539.9|14559|14541|14559.6|14541.6|14557.6|14539.6|0
1610533500000|2021-01-13 10:25:00|14558.3|14540.3|14548.7|14530.7|14558.3|14540.3|14546.7|14528.7|0
1610533800000|2021-01-13 10:30:00|14548|14530|14535.2|14517.2|14548.7|14530.7|14532.6|14514.6|0
1610534100000|2021-01-13 10:35:00|14535.9|14517.9|14533.2|14515.2|14537.3|14519.3|14529.2|14511.2|0
1610534400000|2021-01-13 10:40:00|14532.6|14514.6|14553.4|14543.9|14554.4|14544.4|14532.6|14514.6|13
1610534700000|2021-01-13 10:45:00|14553.9|14544.4|14556.9|14547.9|14556.9|14547.9|14553.9|14544.4|1
1610535000000|2021-01-13 10:50:00|14558.4|14549.9|14545.9|14538.9|14558.4|14551.4|14545.9|14538.9|52
1610535300000|2021-01-13 10:55:00|14546.9|14538.4|14548.4|14541.4|14549.9|14541.4|14543.9|14537.4|37
1610535600000|2021-01-13 11:00:00|14549.4|14541.9|14543.9|14538.4|14551.9|14545.4|14543.4|14537.9|54
1610535900000|2021-01-13 11:05:00|14544.4|14540.4|14546.9|14537.9|14546.9|14540.4|14541.9|14536.4|19
1610536200000|2021-01-13 11:10:00|14547.4|14538.4|14551.4|14545.4|14551.4|14546.9|14545.4|14538.4|17
1610536500000|2021-01-13 11:15:00|14551.9|14545.9|14552.4|14547.4|14555.4|14549.4|14550.9|14545.4|53
1610536800000|2021-01-13 11:20:00|14552.9|14547.9|14556.9|14550.9|14556.9|14551.4|14547.9|14541.9|50
1610537100000|2021-01-13 11:25:00|14556.7|14549.9|14548.4|14542.9|14556.9|14550.4|14548.4|14542.9|19
1610537400000|2021-01-13 11:30:00|14549.4|14543.9|14545.4|14539.9|14549.4|14543.9|14539.4|14534.4|51
1610537700000|2021-01-13 11:35:00|14544.4|14539.4|14545.4|14540.4|14546.9|14541.9|14542.4|14537.4|15
1610538000000|2021-01-13 11:40:00|14544.4|14540.9|14550.4|14544.4|14550.4|14544.9|14541.4|14535.9|32
1610538300000|2021-01-13 11:45:00|14550.9|14544.9|14549.4|14544.4|14553.4|14547.9|14545.9|14539.4|24
1610538600000|2021-01-13 11:50:00|14549.9|14544.9|14550.4|14544.9|14553.9|14548.4|14545.4|14539.9|18
1610538900000|2021-01-13 11:55:00|14549.9|14543.9|14547.9|14542.4|14551.9|14546.4|14545.4|14540.4|5
1610539200000|2021-01-13 12:00:00|14546.9|14541.9|14548.4|14542.9|14550.9|14544.9|14545.4|14539.9|12
1610539500000|2021-01-13 12:05:00|14547.9|14542.4|14551.9|14546.9|14557.9|14551.4|14547.9|14542.4|8
1610539800000|2021-01-13 12:10:00|14551.4|14546.4|14542.9|14537.4|14552.4|14547.4|14542.9|14537.4|7
1610540100000|2021-01-13 12:15:00|14542.4|14536.9|14548.9|14542.9|14551.4|14545.4|14540.9|14535.9|42
1610540400000|2021-01-13 12:20:00|14549.4|14543.4|14550.9|14545.4|14550.9|14545.9|14545.4|14539.9|15
1610540700000|2021-01-13 12:25:00|14551.4|14545.9|14551.9|14545.4|14551.9|14546.4|14545.4|14540.4|28
1610541000000|2021-01-13 12:30:00|14548.4|14545.9|14550.9|14544.9|14551.9|14546.4|14543.4|14535.9|56
1610541300000|2021-01-13 12:35:00|14551.4|14545.4|14549.9|14544.4|14552.4|14547.4|14544.4|14538.9|44
1610541600000|2021-01-13 12:40:00|14549.4|14543.9|14553.9|14547.9|14555.9|14550.4|14548.9|14543.4|19
1610541900000|2021-01-13 12:45:00|14553.4|14548.4|14554.4|14548.9|14559.4|14553.9|14553.4|14547.9|23
1610542200000|2021-01-13 12:50:00|14554.9|14547.9|14548.9|14542.4|14555.9|14550.4|14547.9|14542.4|17
1610542500000|2021-01-13 12:55:00|14548.4|14542.9|14550.9|14545.4|14552.9|14547.4|14544.9|14539.4|24
1610542800000|2021-01-13 13:00:00|14550.4|14545.9|14549.4|14543.9|14555.4|14549.4|14549.4|14543.9|31
1610543100000|2021-01-13 13:05:00|14548.4|14543.4|14546.4|14541.4|14549.9|14544.9|14545.9|14540.9|10
1610543400000|2021-01-13 13:10:00|14546.9|14541.9|14546.9|14540.9|14549.9|14541.9|14546.4|14540.9|6
1610543700000|2021-01-13 13:15:00|14547.4|14541.4|14559.9|14553.9|14560.4|14554.9|14544.9|14539.9|66
1610544000000|2021-01-13 13:20:00|14559.4|14554.4|14557.9|14549.4|14560.9|14555.4|14556.4|14549.4|28
1610544300000|2021-01-13 13:25:00|14554.9|14549.9|14555.4|14549.9|14556.4|14550.4|14553.4|14547.4|6
1610544600000|2021-01-13 13:30:00|14554.9|14550.4|14561.9|14556.9|14565.9|14559.4|14554.9|14548.9|43
1610544900000|2021-01-13 13:35:00|14560.9|14555.9|14560.9|14554.9|14569.4|14563.9|14559.4|14553.4|55
1610545200000|2021-01-13 13:40:00|14560.4|14555.4|14557.4|14551.4|14562.4|14555.4|14556.4|14550.9|19
1610545500000|2021-01-13 13:45:00|14558.4|14551.9|14557.9|14548.4|14558.4|14552.9|14552.9|14547.9|27
1610545800000|2021-01-13 13:50:00|14558.4|14548.9|14557.9|14551.4|14558.9|14552.9|14555.9|14548.9|11
1610546100000|2021-01-13 13:55:00|14557.4|14549.9|14558.4|14553.4|14560.4|14553.4|14554.9|14549.9|11
1610546400000|2021-01-13 14:00:00|14558.9|14551.4|14558.4|14553.4|14558.9|14553.4|14551.4|14545.9|29
1610546700000|2021-01-13 14:05:00|14559.4|14553.9|14566.4|14560.4|14570.9|14565.4|14559.4|14553.4|48
1610547000000|2021-01-13 14:10:00|14565.4|14560.9|14561.4|14555.9|14566.4|14560.9|14561.4|14555.9|7
1610547300000|2021-01-13 14:15:00|14560.9|14555.4|14561.4|14555.4|14565.4|14560.4|14558.4|14553.4|17
1610547600000|2021-01-13 14:20:00|14562.4|14555.9|14559.4|14553.9|14566.4|14560.9|14558.9|14553.4|33
1610547900000|2021-01-13 14:25:00|14559.9|14554.4|14561.9|14556.9|14565.9|14560.4|14557.9|14552.9|46
1610548200000|2021-01-13 14:30:00|14562.4|14557.4|14551.9|14546.4|14567.9|14562.9|14548.4|14542.9|285
1610548500000|2021-01-13 14:35:00|14551.4|14545.4|14551.4|14545.9|14559.4|14553.9|14547.4|14541.9|238
1610548800000|2021-01-13 14:40:00|14552.4|14546.4|14545.4|14539.9|14552.4|14546.4|14540.9|14535.4|151
1610549100000|2021-01-13 14:45:00|14545.9|14538.9|14550.9|14545.4|14560.9|14555.4|14543.9|14538.9|90
1610549400000|2021-01-13 14:50:00|14550.4|14544.4|14552.4|14546.4|14562.4|14557.4|14546.9|14541.4|188
1610549700000|2021-01-13 14:55:00|14551.9|14546.9|14547.4|14541.4|14554.9|14549.9|14541.9|14536.4|95
1610550000000|2021-01-13 15:00:00|14546.9|14541.9|14539.9|14534.4|14549.9|14544.9|14533.9|14528.4|181
1610550300000|2021-01-13 15:05:00|14539.4|14533.9|14552.4|14546.9|14555.9|14550.4|14538.4|14531.9|98
1610550600000|2021-01-13 15:10:00|14551.4|14546.4|14568.9|14563.4|14569.4|14563.9|14551.4|14545.9|195
1610550900000|2021-01-13 15:15:00|14569.4|14562.9|14571.4|14565.9|14573.9|14568.4|14565.9|14560.9|157
1610551200000|2021-01-13 15:20:00|14571.9|14566.4|14574.9|14569.9|14577.4|14571.9|14565.9|14559.9|112
1610551500000|2021-01-13 15:25:00|14574.4|14568.4|14573.9|14568.4|14576.4|14571.4|14569.9|14563.9|66
1610551800000|2021-01-13 15:30:00|14572.9|14567.9|14568.9|14562.9|14573.9|14568.4|14562.4|14556.9|70
1610552100000|2021-01-13 15:35:00|14569.9|14563.4|14571.4|14565.4|14575.4|14569.9|14568.9|14562.9|75
1610552400000|2021-01-13 15:40:00|14572.4|14565.9|14564.9|14559.4|14572.4|14567.4|14562.9|14557.4|119
1610552700000|2021-01-13 15:45:00|14564.4|14558.9|14570.9|14565.9|14571.4|14566.4|14563.4|14557.9|83
1610553000000|2021-01-13 15:50:00|14571.4|14566.4|14570.9|14565.9|14572.9|14567.4|14564.9|14559.4|78
1610553300000|2021-01-13 15:55:00|14570.4|14564.4|14574.4|14569.4|14575.4|14569.9|14565.9|14560.4|93
1610553600000|2021-01-13 16:00:00|14574.9|14569.9|14568.4|14562.9|14575.4|14570.4|14565.4|14559.9|106
1610553900000|2021-01-13 16:05:00|14568.9|14563.4|14566.4|14560.4|14572.4|14567.4|14565.9|14560.4|127
1610554200000|2021-01-13 16:10:00|14565.9|14560.9|14559.4|14552.9|14567.4|14561.9|14556.4|14551.4|100
1610554500000|2021-01-13 16:15:00|14558.9|14553.9|14559.9|14554.4|14562.9|14557.9|14555.9|14550.9|34
1610554800000|2021-01-13 16:20:00|14559.4|14553.9|14561.9|14556.4|14565.4|14559.9|14558.9|14552.4|27
1610555100000|2021-01-13 16:25:00|14561.4|14556.9|14560.9|14555.4|14568.4|14562.9|14559.4|14554.4|73
1610555400000|2021-01-13 16:30:00|14559.9|14554.4|14564.9|14559.4|14565.9|14559.9|14559.9|14552.9|46
1610555700000|2021-01-13 16:35:00|14565.4|14559.9|14565.4|14559.9|14565.9|14560.4|14561.4|14555.4|39
1610556000000|2021-01-13 16:40:00|14564.9|14560.4|14569.9|14565.4|14571.4|14565.9|14564.9|14560.4|45
1610556300000|2021-01-13 16:45:00|14570.4|14564.9|14564.9|14558.9|14570.4|14564.9|14564.4|14558.4|21
1610556600000|2021-01-13 16:50:00|14564.4|14557.9|14569.9|14563.9|14570.9|14565.9|14563.9|14557.9|99
1610556900000|2021-01-13 16:55:00|14569.4|14563.4|14570.9|14565.4|14573.4|14568.4|14568.9|14562.9|38
1610557200000|2021-01-13 17:00:00|14571.4|14565.9|14574.9|14569.4|14574.9|14569.9|14568.4|14562.9|108
1610557500000|2021-01-13 17:05:00|14574.4|14568.9|14573.4|14567.4|14577.4|14572.4|14572.9|14567.4|91
1610557800000|2021-01-13 17:10:00|14572.9|14566.9|14570.4|14564.9|14575.4|14569.9|14569.4|14563.9|29
1610558100000|2021-01-13 17:15:00|14569.9|14564.4|14562.9|14557.4|14572.9|14566.9|14562.9|14557.4|65
1610558400000|2021-01-13 17:20:00|14563.4|14557.9|14572.9|14567.9|14572.9|14567.9|14562.4|14556.9|83
1610558700000|2021-01-13 17:25:00|14573.4|14568.4|14578.9|14573.9|14579.4|14573.9|14570.9|14565.4|103
1610559000000|2021-01-13 17:30:00|14579.4|14574.4|14579.4|14573.9|14584.4|14578.4|14575.4|14569.9|143
1610559300000|2021-01-13 17:35:00|14578.9|14573.4|14584.4|14579.9|14584.4|14579.9|14577.9|14572.4|42
1610559600000|2021-01-13 17:40:00|14585.4|14578.9|14593.4|14587.4|14593.4|14587.9|14583.4|14578.4|92
1610559900000|2021-01-13 17:45:00|14592.4|14587.9|14593.9|14588.4|14594.4|14589.4|14588.9|14582.9|27
1610560200000|2021-01-13 17:50:00|14593.4|14586.4|14595.9|14590.4|14596.9|14592.4|14590.9|14584.9|82
1610560500000|2021-01-13 17:55:00|14595.4|14589.4|14596.4|14590.9|14596.9|14591.9|14591.4|14586.4|72
1610560800000|2021-01-13 18:00:00|14595.9|14590.4|14591.9|14587.4|14597.4|14591.9|14588.4|14583.4|52
1610561100000|2021-01-13 18:05:00|14592.4|14587.9|14589.4|14581.9|14593.4|14588.4|14585.9|14580.4|42
1610561400000|2021-01-13 18:10:00|14588.9|14582.4|14588.4|14581.9|14589.4|14582.4|14585.9|14580.4|22
1610561700000|2021-01-13 18:15:00|14589.4|14583.4|14590.4|14584.4|14591.9|14586.4|14588.4|14582.9|21
1610562000000|2021-01-13 18:20:00|14590.9|14583.4|14588.4|14582.9|14590.9|14584.9|14585.4|14580.4|41
1610562300000|2021-01-13 18:25:00|14587.9|14581.9|14586.9|14581.4|14588.9|14583.9|14583.4|14578.4|27
1610562600000|2021-01-13 18:30:00|14586.4|14580.9|14588.4|14582.4|14590.4|14585.4|14583.9|14578.4|21
1610562900000|2021-01-13 18:35:00|14588.9|14581.9|14587.9|14582.4|14589.9|14584.9|14585.9|14580.4|13
1610563200000|2021-01-13 18:40:00|14587.4|14581.9|14587.9|14582.4|14587.9|14582.4|14584.9|14576.4|16
1610563500000|2021-01-13 18:45:00|14586.9|14581.9|14587.9|14582.4|14593.9|14587.9|14586.9|14581.4|18
1610563800000|2021-01-13 18:50:00|14588.4|14582.9|14602.4|14595.9|14602.9|14596.9|14586.4|14581.4|100
1610564100000|2021-01-13 18:55:00|14601.4|14596.4|14598.4|14590.9|14605.9|14599.9|14595.4|14590.4|70
1610564400000|2021-01-13 19:00:00|14599.4|14590.4|14603.9|14598.4|14603.9|14598.4|14591.4|14585.4|58
1610564700000|2021-01-13 19:05:00|14601.9|14597.9|14598.9|14590.4|14601.9|14597.9|14593.9|14588.4|38
1610565000000|2021-01-13 19:10:00|14599.4|14589.4|14595.9|14589.4|14599.4|14589.4|14595.4|14589.4|5
1610565300000|2021-01-13 19:15:00|14596.9|14589.9|14600.4|14594.9|14600.9|14594.9|14593.4|14587.9|79
1610565600000|2021-01-13 19:20:00|14600.9|14593.9|14600.4|14594.4|14600.9|14594.9|14591.9|14586.4|133
1610565900000|2021-01-13 19:25:00|14600.9|14594.9|14596.4|14589.9|14602.9|14597.4|14595.4|14588.9|75
1610566200000|2021-01-13 19:30:00|14594.4|14589.4|14591.4|14585.9|14597.4|14591.9|14588.4|14582.9|100
1610566500000|2021-01-13 19:35:00|14592.4|14586.4|14591.9|14585.9|14594.4|14588.4|14587.9|14581.9|87
1610566800000|2021-01-13 19:40:00|14592.4|14584.9|14582.9|14576.9|14592.4|14584.9|14581.9|14576.4|12
1610567100000|2021-01-13 19:45:00|14581.4|14576.4|14579.4|14573.9|14583.4|14577.4|14578.4|14573.4|12
1610567400000|2021-01-13 19:50:00|14579.9|14574.4|14582.9|14576.9|14585.9|14579.9|14579.4|14573.9|9
1610567700000|2021-01-13 19:55:00|14582.4|14576.4|14577.4|14571.9|14582.9|14577.9|14576.9|14571.9|38
1610568000000|2021-01-13 20:00:00|14577.9|14572.4|14577.9|14571.4|14580.9|14573.9|14576.9|14571.4|11
1610568300000|2021-01-13 20:05:00|14577.4|14571.9|14576.9|14571.9|14579.9|14574.4|14575.4|14570.4|10
1610568600000|2021-01-13 20:10:00|14577.4|14572.4|14587.4|14581.9|14587.4|14581.9|14577.4|14572.4|49
1610568900000|2021-01-13 20:15:00|14586.9|14582.4|14584.4|14579.4|14587.4|14582.4|14584.4|14578.4|43
1610569200000|2021-01-13 20:20:00|14583.9|14578.4|14578.4|14572.9|14583.9|14578.4|14575.9|14570.4|73
1610569500000|2021-01-13 20:25:00|14577.9|14572.4|14567.4|14561.9|14577.9|14572.9|14567.4|14561.9|45
1610569800000|2021-01-13 20:30:00|14566.9|14561.4|14576.4|14566.4|14576.7|14566.7|14566.4|14561.4|37
1610570100000|2021-01-13 20:35:00|14576.7|14566.7|14569.9|14561.9|14576.7|14566.7|14567.4|14561.4|13
1610570400000|2021-01-13 20:40:00|14571.4|14562.4|14571.4|14562.9|14574.9|14564.9|14570.9|14562.4|10
1610570700000|2021-01-13 20:45:00|14573.2|14563.2|14575.4|14565.4|14575.7|14565.7|14568.9|14562.9|4
1610571000000|2021-01-13 20:50:00|14575.2|14565.2|14576.9|14566.9|14581.7|14571.7|14564.9|14560.4|62
1610571300000|2021-01-13 20:55:00|14564.9|14560.4|14565.4|14557.9|14578.4|14568.4|14563.4|14557.2|142
1610571600000|2021-01-13 21:00:00|14564.9|14557.4|14573.7|14563.7|14577.2|14567.2|14564.4|14557.4|17
1610571900000|2021-01-13 21:05:00|14573.2|14563.2|14572.9|14562.9|14573.2|14563.2|14572.9|14562.9|0
1610572200000|2021-01-13 21:10:00|14572.7|14562.7|14559.8|14541.8|14572.7|14562.7|14557.5|14539.5|12765948
1610572500000|2021-01-13 21:15:00|14559.9|14541.9|14558.9|14540.9|14560.2|14542.2|14558.7|14540.7|0
1610572800000|2021-01-13 21:20:00|14558.8|14540.8|14559|14541|14560.4|14542.4|14558.1|14540.1|0
1610573100000|2021-01-13 21:25:00|14558.2|14540.2|14559.5|14541.5|14559.5|14541.5|14558.2|14540.2|0
1610573400000|2021-01-13 21:30:00|14558.5|14540.5|14563.9|14545.9|14563.9|14545.9|14557.9|14539.9|0
1610573700000|2021-01-13 21:35:00|14563.2|14545.2|14561.7|14543.7|14563.2|14545.2|14561.2|14543.2|0
1610574000000|2021-01-13 21:40:00|14562.4|14544.4|14559|14541|14562.4|14544.4|14557.7|14539.7|0
1610574300000|2021-01-13 21:45:00|14558.4|14540.4|14565.4|14547.4|14565.4|14547.4|14557|14539|0
1610574600000|2021-01-13 21:50:00|14564.7|14546.7|14562.7|14544.7|14565.4|14547.4|14562.7|14544.7|0
1610574900000|2021-01-13 21:55:00|14562.1|14544.1|14563.5|14545.5|14565.4|14547.4|14562.1|14544.1|0
1610575200000|2021-01-13 22:00:00|14563.9|14545.9|14568.3|14550.3|14569.7|14551.7|14563.3|14545.3|0
1610575500000|2021-01-13 22:05:00|14568.5|14550.5|14573.4|14555.4|14574|14556|14567.4|14549.4|0
1610575800000|2021-01-13 22:10:00|14572.1|14554.1|14573.7|14555.7|14574.9|14556.9|14571.5|14553.5|0
1610576100000|2021-01-13 22:15:00|14573.8|14555.8|14574.4|14556.4|14574.4|14556.4|14573.4|14555.4|0
1610576400000|2021-01-13 22:20:00|14574.5|14556.5|14575.7|14557.7|14575.8|14557.8|14574.5|14556.5|0
1610576700000|2021-01-13 22:25:00|14575.9|14557.9|14576.2|14558.2|14576.3|14558.3|14575.2|14557.2|0
1610577000000|2021-01-13 22:30:00|14576|14558|14575.8|14557.8|14576.8|14558.8|14575|14557|0
1610577300000|2021-01-13 22:35:00|14575.9|14557.9|14573.3|14555.3|14575.9|14557.9|14572.9|14554.9|0
1610577600000|2021-01-13 22:40:00|14572.3|14554.3|14572.6|14554.6|14573.1|14555.1|14572.3|14554.3|0
1610577900000|2021-01-13 22:45:00|14572.8|14554.8|14572.9|14554.9|14572.9|14554.9|14572.8|14554.8|0
1610578200000|2021-01-13 22:50:00|14572.7|14554.7|14571.9|14553.9|14572.9|14554.9|14571.7|14553.7|0
1610578500000|2021-01-13 22:55:00|14571.7|14553.7|14573.8|14555.8|14574.5|14556.5|14571.6|14553.6|0
1610578800000|2021-01-13 23:00:00|14572.3|14554.3|14568|14550|14572.3|14554.3|14566.3|14548.3|0
1610579100000|2021-01-13 23:05:00|14568.3|14550.3|14572.6|14554.6|14572.6|14554.6|14568|14550|0
1610579400000|2021-01-13 23:10:00|14573.2|14555.2|14575.9|14557.9|14579.3|14561.3|14572.6|14554.6|0
1610579700000|2021-01-13 23:15:00|14575.3|14557.3|14574.6|14556.6|14575.9|14557.9|14574.2|14556.2|0
1610580000000|2021-01-13 23:20:00|14573.9|14555.9|14572.9|14554.9|14574.9|14556.9|14572.6|14554.6|0
1610580300000|2021-01-13 23:25:00|14573.2|14555.2|14571.2|14553.2|14574.6|14556.6|14571.2|14553.2|0
1610580600000|2021-01-13 23:30:00|14571.6|14553.6|14571.6|14553.6|14572.6|14554.6|14569.9|14551.9|0
1610580900000|2021-01-13 23:35:00|14571.2|14553.2|14572.2|14554.2|14574.6|14556.6|14571.2|14553.2|0
1610581200000|2021-01-13 23:40:00|14571.9|14553.9|14572.4|14554.4|14573.2|14555.2|14567.2|14549.2|0
1610581500000|2021-01-13 23:45:00|14571.7|14553.7|14567.7|14549.7|14572.4|14554.4|14567.7|14549.7|0
1610581800000|2021-01-13 23:50:00|14567.3|14549.3|14567.7|14549.7|14571|14553|14567.3|14549.3|0
1610582100000|2021-01-13 23:55:00|14568|14550|14567.7|14549.7|14569.3|14551.3|14567.3|14549.3|0
1610582400000|2021-01-14 00:00:00|14567.3|14549.3|14571.4|14553.4|14573|14555|14564.3|14546.3|0
1610582700000|2021-01-14 00:05:00|14571|14553|14575|14557|14575.7|14557.7|14568.4|14550.4|0
1610583000000|2021-01-14 00:10:00|14575.7|14557.7|14573.7|14555.7|14577.7|14559.7|14573|14555|0
1610583300000|2021-01-14 00:15:00|14573.4|14555.4|14582.1|14564.1|14582.8|14564.8|14573.4|14555.4|0
1610583600000|2021-01-14 00:20:00|14581.4|14563.4|14580.8|14562.8|14582.1|14564.1|14578.8|14560.8|0
1610583900000|2021-01-14 00:25:00|14581.4|14563.4|14581.4|14563.4|14583.4|14565.4|14580.8|14562.8|0
1610584200000|2021-01-14 00:30:00|14582.1|14564.1|14580.8|14562.8|14582.4|14564.4|14579.4|14561.4|0
1610584500000|2021-01-14 00:35:00|14580.1|14562.1|14581.4|14563.4|14581.4|14563.4|14578|14560|0
1610584800000|2021-01-14 00:40:00|14581.7|14563.7|14586.2|14568.2|14586.9|14568.9|14581.7|14563.7|0
1610585100000|2021-01-14 00:45:00|14586.9|14568.9|14585.5|14567.5|14587.8|14569.8|14584.8|14566.8|0
1610585400000|2021-01-14 00:50:00|14584.8|14566.8|14586.2|14568.2|14586.9|14568.9|14584.8|14566.8|0
1610585700000|2021-01-14 00:55:00|14585.5|14567.5|14584.8|14566.8|14586.2|14568.2|14583.5|14565.5|0
1610586000000|2021-01-14 01:00:00|14584.2|14566.2|14581.9|14575.9|14587.4|14579.9|14563.4|14556.9|96
1610586300000|2021-01-14 01:05:00|14584.9|14576.4|14589.9|14583.9|14593.4|14585.4|14581.9|14576.4|71
1610586600000|2021-01-14 01:10:00|14589.4|14581.9|14582.9|14576.4|14591.4|14583.9|14581.9|14576.4|61
1610586900000|2021-01-14 01:15:00|14582.4|14576.9|14596.4|14588.9|14598.9|14592.9|14581.9|14576.9|110
1610587200000|2021-01-14 01:20:00|14595.9|14589.4|14594.9|14588.4|14598.9|14593.4|14589.4|14583.4|97
1610587500000|2021-01-14 01:25:00|14592.4|14586.4|14580.9|14574.4|14592.4|14586.4|14577.9|14572.4|82
1610587800000|2021-01-14 01:30:00|14580.4|14573.9|14582.4|14575.4|14584.9|14578.9|14573.9|14567.9|72
1610588100000|2021-01-14 01:35:00|14581.9|14575.9|14577.9|14571.9|14584.9|14578.9|14575.9|14569.9|79
1610588400000|2021-01-14 01:40:00|14577.4|14570.9|14575.9|14569.9|14582.9|14577.9|14574.4|14568.9|89
1610588700000|2021-01-14 01:45:00|14577.9|14570.4|14575.8|14570.3|14582.8|14577.3|14572.3|14567.3|91
1610589000000|2021-01-14 01:50:00|14575.3|14568.8|14575.3|14569.8|14580.3|14574.8|14573.8|14568.3|93
1610589300000|2021-01-14 01:55:00|14576.3|14570.8|14582.8|14577.3|14585.3|14580.3|14576.3|14570.8|75
1610589600000|2021-01-14 02:00:00|14584.3|14577.8|14576.3|14571.3|14585.3|14579.3|14575.8|14570.3|93
1610589900000|2021-01-14 02:05:00|14577.8|14571.8|14574.3|14568.8|14582.3|14577.3|14569.3|14564.3|93
1610590200000|2021-01-14 02:10:00|14573.8|14567.8|14574.8|14569.3|14576.8|14570.3|14568.8|14563.8|80
1610590500000|2021-01-14 02:15:00|14574.3|14569.8|14573.3|14567.3|14579.3|14573.3|14568.8|14564.3|62
1610590800000|2021-01-14 02:20:00|14574.3|14567.8|14572.8|14566.8|14575.3|14570.3|14564.8|14559.8|55
1610591100000|2021-01-14 02:25:00|14573.8|14566.3|14575.3|14568.3|14577.3|14571.8|14572.8|14566.3|58
1610591400000|2021-01-14 02:30:00|14574.8|14570.8|14571.8|14565.3|14578.3|14572.3|14569.3|14563.3|79
1610591700000|2021-01-14 02:35:00|14571.3|14563.8|14575.8|14566.8|14577.1|14567.8|14567.3|14562.3|55
1610592000000|2021-01-14 02:40:00|14575.3|14569.3|14574.3|14569.3|14579.3|14573.8|14571.8|14567.3|91
1610592300000|2021-01-14 02:45:00|14573.8|14568.3|14568.8|14562.3|14573.8|14568.3|14567.3|14561.8|68
1610592600000|2021-01-14 02:50:00|14568.3|14562.8|14572.8|14566.8|14574.8|14569.3|14567.3|14562.3|86
1610592900000|2021-01-14 02:55:00|14572.3|14567.3|14574.3|14568.8|14575.3|14569.8|14567.3|14562.3|80
1610593200000|2021-01-14 03:00:00|14573.3|14568.3|14567.8|14562.3|14574.3|14568.8|14566.3|14561.8|54
1610593500000|2021-01-14 03:05:00|14567.3|14561.8|14568.3|14563.3|14574.3|14568.8|14566.8|14561.8|85
1610593800000|2021-01-14 03:10:00|14567.3|14562.3|14576.3|14570.3|14578.3|14572.3|14566.8|14561.8|51
1610594100000|2021-01-14 03:15:00|14577.3|14569.8|14577.3|14571.8|14578.8|14573.8|14575.3|14569.8|36
1610594400000|2021-01-14 03:20:00|14575.8|14571.3|14575.3|14570.3|14578.8|14573.8|14573.8|14568.3|77
1610594700000|2021-01-14 03:25:00|14576.3|14569.3|14574.3|14566.3|14577.8|14572.3|14572.3|14566.3|31
1610595000000|2021-01-14 03:30:00|14574.8|14566.8|14574.3|14568.3|14578.3|14573.3|14573.8|14566.8|78
1610595300000|2021-01-14 03:35:00|14574.8|14568.8|14573.3|14566.8|14576.8|14570.8|14569.3|14563.8|126
1610595600000|2021-01-14 03:40:00|14572.8|14566.3|14570.3|14563.8|14574.3|14568.8|14569.3|14563.8|145
1610595900000|2021-01-14 03:45:00|14573.8|14567.3|14559.5|14555.5|14573.8|14567.3|14551|14547|465211
1610596200000|2021-01-14 03:50:00|14552|14548|14560.7|14556.7|14567.2|14563.2|14552|14548|199950
1610596500000|2021-01-14 03:55:00|14561.1|14557.1|14534.5|14530.5|14573|14569|14534.5|14530.5|206325
1610596800000|2021-01-14 04:00:00|14533.8|14529.8|14533.1|14529.1|14539.8|14535.8|14517.8|14513.8|277050
1610597100000|2021-01-14 04:05:00|14532.1|14528.1|14501.2|14497.2|14534.9|14530.9|14495.6|14491.6|339225
1610597400000|2021-01-14 04:10:00|14501.1|14497.1|14506.6|14502.6|14519.9|14515.9|14498.9|14494.9|194625
1610597700000|2021-01-14 04:15:00|14506.3|14502.3|14489.7|14485.7|14512.8|14508.8|14487.5|14483.5|191700
1610598000000|2021-01-14 04:20:00|14488.9|14484.9|14510.8|14506.8|14516.9|14512.9|14487.7|14483.7|162600
1610598300000|2021-01-14 04:25:00|14509.8|14505.8|14523.8|14519.8|14525.6|14521.6|14509.5|14505.5|103500
1610598600000|2021-01-14 04:30:00|14523.3|14519.3|14529|14525|14531.9|14527.9|14523.3|14519.3|117975
1610598900000|2021-01-14 04:35:00|14529.1|14525.1|14522.9|14518.9|14534.6|14530.6|14522.8|14518.8|79725
1610599200000|2021-01-14 04:40:00|14520.9|14516.9|14520.1|14516.1|14527.6|14523.6|14515.8|14511.8|76125
1610599500000|2021-01-14 04:45:00|14520.2|14516.2|14519.4|14515.4|14523.2|14519.2|14509.8|14505.8|87300
1610599800000|2021-01-14 04:50:00|14519.1|14515.1|14523.9|14519.9|14526.7|14522.7|14514.2|14510.2|56700
1610600100000|2021-01-14 04:55:00|14523.7|14519.7|14539.9|14535.9|14539.9|14535.9|14523.7|14519.7|105900
1610600400000|2021-01-14 05:00:00|14539.5|14535.5|14538.9|14534.9|14548.3|14544.3|14535.9|14531.9|177525
1610600700000|2021-01-14 05:05:00|14539.4|14535.4|14543.7|14539.7|14547.5|14543.5|14536.5|14532.5|67725
1610601000000|2021-01-14 05:10:00|14543.2|14539.2|14546|14542|14546.9|14542.9|14537.5|14533.5|46500
1610601300000|2021-01-14 05:15:00|14547.1|14543.1|14544.3|14540.3|14555.9|14551.9|14540.6|14536.6|148500
1610601600000|2021-01-14 05:20:00|14544.4|14540.4|14537|14533|14552.7|14548.7|14537|14533|229875
1610601900000|2021-01-14 05:25:00|14537.1|14533.1|14546.1|14542.1|14549.3|14545.3|14537.1|14533.1|48675
1610602200000|2021-01-14 05:30:00|14546.2|14542.2|14560.2|14556.2|14562.9|14558.9|14546.2|14542.2|120150
1610602500000|2021-01-14 05:35:00|14559.9|14555.9|14580.9|14576.9|14582.3|14578.3|14558.8|14554.8|236550
1610602800000|2021-01-14 05:40:00|14581|14577|14576.9|14572.9|14581.5|14577.5|14571|14567|157725
1610603100000|2021-01-14 05:45:00|14577.6|14573.6|14579.5|14575.5|14580.7|14576.7|14568.9|14564.9|84825
1610603400000|2021-01-14 05:50:00|14579.2|14575.2|14585.7|14581.7|14589.3|14585.3|14571.8|14567.8|111000
1610603700000|2021-01-14 05:55:00|14586.1|14582.1|14593.4|14589.4|14600.1|14596.1|14581.8|14577.8|180225
1610604000000|2021-01-14 06:00:00|14593.8|14589.8|14593.9|14589.9|14601.8|14597.8|14592.6|14588.6|82200
1610604300000|2021-01-14 06:05:00|14595.3|14591.3|14591.1|14587.1|14596.8|14592.8|14589.1|14585.1|56775
1610604600000|2021-01-14 06:10:00|14591.2|14587.2|14589.5|14585.5|14594.3|14590.3|14584.9|14580.9|88050
1610604900000|2021-01-14 06:15:00|14589.2|14585.2|14579.6|14575.6|14591.3|14587.3|14574.3|14570.3|104625
1610605200000|2021-01-14 06:20:00|14579.7|14575.7|14582.3|14578.3|14584.9|14580.9|14574.9|14570.9|38850
1610605500000|2021-01-14 06:25:00|14582.5|14578.5|14578.3|14574.3|14586.9|14582.9|14578.1|14574.1|28725
1610605800000|2021-01-14 06:30:00|14578.1|14574.1|14579.4|14575.4|14581.8|14577.8|14572.4|14568.4|40050
1610606100000|2021-01-14 06:35:00|14579.6|14575.6|14587.8|14583.8|14588.8|14584.8|14577.8|14573.8|35025
1610606400000|2021-01-14 06:40:00|14587.9|14583.9|14585.5|14581.5|14593.2|14589.2|14583.8|14579.8|36300
1610606700000|2021-01-14 06:45:00|14585.2|14581.2|14593.8|14589.8|14595.6|14591.6|14584.7|14580.7|37575
1610607000000|2021-01-14 06:50:00|14594|14590|14589|14585|14595.9|14591.9|14588.9|14584.9|35250
1610607300000|2021-01-14 06:55:00|14589.5|14585.5|14603.3|14599.3|14605.1|14601.1|14584.5|14580.5|79725
1610607600000|2021-01-14 07:00:00|14603.5|14599.5|14599.3|14595.3|14606.9|14602.9|14596|14592|99750
1610607900000|2021-01-14 07:05:00|14600.1|14596.1|14594.7|14590.7|14602.2|14598.2|14591|14587|49200
1610608200000|2021-01-14 07:10:00|14594.8|14590.8|14593.8|14589.8|14596|14592|14588.5|14584.5|60450
1610608500000|2021-01-14 07:15:00|14593.9|14589.9|14591.1|14587.1|14597.2|14593.2|14590.8|14586.8|43125
1610608800000|2021-01-14 07:20:00|14590.7|14586.7|14592.1|14588.1|14593.3|14589.3|14579.2|14575.2|114600
1610609100000|2021-01-14 07:25:00|14591.1|14587.1|14587.6|14583.6|14594|14590|14583.8|14579.8|37650
1610609400000|2021-01-14 07:30:00|14585.9|14581.9|14577.6|14573.6|14585.9|14581.9|14569.6|14565.6|97275
1610609700000|2021-01-14 07:35:00|14576.6|14572.6|14591.8|14587.8|14593.8|14589.8|14575|14571|61800
1610610000000|2021-01-14 07:40:00|14591.9|14587.9|14596.4|14592.4|14596.7|14592.7|14590.1|14586.1|41625
1610610300000|2021-01-14 07:45:00|14593.3|14589.3|14585|14581|14597|14593|14584.5|14580.5|49275
1610610600000|2021-01-14 07:50:00|14584.9|14580.9|14590|14586|14591|14587|14577.2|14573.2|65475
1610610900000|2021-01-14 07:55:00|14589.2|14585.2|14584.8|14580.8|14592.2|14588.2|14582.3|14578.3|48825
1610611200000|2021-01-14 08:00:00|14582.9|14578.9|14578.1|14574.1|14587.2|14583.2|14576.2|14572.2|98100
1610611500000|2021-01-14 08:05:00|14578.4|14574.4|14599.1|14595.1|14602.1|14598.1|14572.4|14568.4|109800
1610611800000|2021-01-14 08:10:00|14598.9|14594.9|14595.8|14591.8|14603.9|14599.9|14593.6|14589.6|62400
1610612100000|2021-01-14 08:15:00|14596|14592|14609.8|14605.8|14611.7|14607.7|14595.6|14591.6|124800
1610612400000|2021-01-14 08:20:00|14610.1|14606.1|14618.2|14614.2|14619.6|14615.6|14610.1|14606.1|140100
1610612700000|2021-01-14 08:25:00|14618.3|14614.3|14611.4|14607.4|14625.7|14621.7|14611|14607|146250
1610613000000|2021-01-14 08:30:00|14611.6|14607.6|14608.4|14604.4|14619.8|14615.8|14606.5|14602.5|98850
1610613300000|2021-01-14 08:35:00|14608.6|14604.6|14607.9|14603.9|14611.7|14607.7|14602.4|14598.4|65325
1610613600000|2021-01-14 08:40:00|14607.4|14603.4|14606.9|14602.9|14608.9|14604.9|14600|14596|56475
1610613900000|2021-01-14 08:45:00|14607|14603|14610.3|14606.3|14619.8|14615.8|14607|14603|60075
1610614200000|2021-01-14 08:50:00|14609.9|14605.9|14617.1|14613.1|14617.2|14613.2|14606.2|14602.2|32325
1610614500000|2021-01-14 08:55:00|14616.8|14612.8|14607|14603|14618.5|14614.5|14607|14603|29475
1610614800000|2021-01-14 09:00:00|14607.7|14603.7|14616.1|14612.1|14618.7|14614.7|14607.7|14603.7|51225
1610615100000|2021-01-14 09:05:00|14616.5|14612.5|14619.2|14615.2|14619.6|14615.6|14614|14610|46875
1610615400000|2021-01-14 09:10:00|14619.6|14615.6|14596.5|14592.5|14623.5|14619.5|14595.9|14591.9|167175
1610615700000|2021-01-14 09:15:00|14596.1|14592.1|14603|14599|14610.6|14606.6|14594.7|14590.7|71775
1610616000000|2021-01-14 09:20:00|14603.1|14599.1|14606.1|14602.1|14608.3|14604.3|14597.9|14593.9|53175
1610616300000|2021-01-14 09:25:00|14605.9|14601.9|14600.2|14596.2|14611.8|14607.8|14598.7|14594.7|53550
1610616600000|2021-01-14 09:30:00|14598.8|14594.8|14612.8|14608.8|14613|14609|14596|14592|187725
1610616900000|2021-01-14 09:35:00|14613|14609|14616.8|14612.8|14620.3|14616.3|14612.8|14608.8|130875
1610617200000|2021-01-14 09:40:00|14616.7|14612.7|14607.5|14603.5|14619.8|14615.8|14604.2|14600.2|133650
1610617500000|2021-01-14 09:45:00|14606.5|14602.5|14608.3|14604.3|14609.3|14605.3|14604.1|14600.1|152025
1610617800000|2021-01-14 09:50:00|14608.5|14604.5|14610.4|14606.4|14616.8|14612.8|14608.3|14604.3|155550
1610618100000|2021-01-14 09:55:00|14610.1|14606.1|14615.3|14611.3|14615.4|14611.4|14607.7|14603.7|224100
1610618400000|2021-01-14 10:00:00|14615.8|14610.8|14598.8|14593.3|14615.8|14610.8|14594.8|14589.3|345
1610618700000|2021-01-14 10:05:00|14599.8|14594.3|14611.3|14601.3|14611.8|14604.3|14599.3|14593.3|45
1610619000000|2021-01-14 10:10:00|14600.5|14582.5|14603.2|14585.2|14604.5|14586.5|14599.1|14581.1|8120439
1610619300000|2021-01-14 10:15:00|14603.9|14585.9|14603.2|14585.2|14604.5|14586.5|14603.2|14585.2|0
1610619600000|2021-01-14 10:20:00|14602.5|14584.5|14600.5|14582.5|14603.2|14585.2|14600.5|14582.5|0
1610619900000|2021-01-14 10:25:00|14601.2|14583.2|14594.4|14576.4|14601.8|14583.8|14591.1|14573.1|0
1610620200000|2021-01-14 10:30:00|14593.7|14575.7|14598.4|14580.4|14599.1|14581.1|14592.4|14574.4|0
1610620500000|2021-01-14 10:35:00|14598.7|14580.7|14586.3|14568.3|14599.1|14581.1|14585.7|14567.7|0
1610620800000|2021-01-14 10:40:00|14587.7|14569.7|14611.8|14601.8|14611.8|14601.8|14587.7|14569.7|0
1610621100000|2021-01-14 10:45:00|14598.3|14590.3|14595.8|14589.8|14599.3|14591.3|14595.8|14589.8|21
1610621400000|2021-01-14 10:50:00|14595.3|14589.3|14596.3|14590.3|14597.3|14591.3|14587.8|14580.8|42
1610621700000|2021-01-14 10:55:00|14595.8|14589.8|14604.3|14599.3|14605.3|14599.3|14593.3|14587.3|23
1610622000000|2021-01-14 11:00:00|14603.8|14599.8|14606.3|14600.8|14607.3|14601.8|14601.8|14595.3|6
1610622300000|2021-01-14 11:05:00|14605.8|14600.3|14606.3|14600.3|14606.3|14600.8|14602.8|14596.8|5
1610622600000|2021-01-14 11:10:00|14605.8|14599.8|14603.8|14598.3|14606.3|14600.3|14598.3|14591.8|37
1610622900000|2021-01-14 11:15:00|14605.8|14598.8|14605.8|14600.8|14606.3|14601.3|14603.3|14597.8|18
1610623200000|2021-01-14 11:20:00|14606.3|14600.3|14603.3|14597.8|14606.3|14600.8|14602.8|14596.8|12
1610623500000|2021-01-14 11:25:00|14602.3|14598.3|14599.3|14594.3|14602.3|14598.3|14596.3|14590.8|26
1610623800000|2021-01-14 11:30:00|14598.8|14594.8|14602.3|14597.3|14602.8|14597.8|14598.8|14593.8|14
1610624100000|2021-01-14 11:35:00|14601.8|14596.8|14604.8|14599.3|14607.3|14602.3|14600.8|14595.8|48
1610624400000|2021-01-14 11:40:00|14605.3|14598.8|14603.3|14598.3|14605.3|14600.3|14601.3|14595.8|21
1610624700000|2021-01-14 11:45:00|14602.8|14598.8|14602.3|14596.8|14605.3|14600.3|14601.3|14596.3|18
1610625000000|2021-01-14 11:50:00|14601.8|14597.3|14598.8|14593.3|14602.3|14597.3|14597.8|14593.3|57
1610625300000|2021-01-14 11:55:00|14598.3|14593.8|14599.3|14593.3|14601.3|14595.3|14597.3|14592.8|62
1610625600000|2021-01-14 12:00:00|14600.3|14592.8|14595.8|14590.8|14600.3|14592.8|14594.8|14589.8|28
1610625900000|2021-01-14 12:05:00|14596.3|14590.3|14597.8|14592.8|14600.3|14595.3|14595.8|14590.3|46
1610626200000|2021-01-14 12:10:00|14598.3|14592.3|14597.8|14593.3|14599.3|14593.3|14595.8|14590.8|35
1610626500000|2021-01-14 12:15:00|14597.3|14592.8|14602.8|14597.3|14602.8|14597.3|14597.3|14592.3|26
1610626800000|2021-01-14 12:20:00|14602.3|14598.3|14596.3|14590.8|14603.3|14598.3|14595.8|14590.8|16
1610627100000|2021-01-14 12:25:00|14595.8|14590.3|14598.3|14593.3|14598.8|14593.3|14594.8|14590.3|4
1610627400000|2021-01-14 12:30:00|14598.8|14592.8|14596.3|14590.8|14598.8|14593.3|14595.8|14590.8|10
1610627700000|2021-01-14 12:35:00|14595.8|14591.3|14599.3|14593.8|14599.3|14594.3|14595.8|14590.8|5
1610628000000|2021-01-14 12:40:00|14598.8|14593.3|14597.8|14592.8|14599.3|14593.8|14595.3|14590.3|10
1610628300000|2021-01-14 12:45:00|14598.3|14592.3|14599.3|14593.8|14599.3|14594.3|14596.8|14591.3|3
1610628600000|2021-01-14 12:50:00|14598.8|14593.3|14596.8|14591.3|14599.3|14594.8|14596.8|14591.3|22
1610628900000|2021-01-14 12:55:00|14597.3|14591.8|14595.8|14590.8|14599.8|14593.8|14595.3|14590.8|18
1610629200000|2021-01-14 13:00:00|14596.3|14591.3|14589.8|14585.3|14596.8|14591.3|14589.8|14585.3|154
1610629500000|2021-01-14 13:05:00|14590.8|14585.8|14596.3|14590.8|14597.8|14592.3|14589.8|14584.8|37
1610629800000|2021-01-14 13:10:00|14595.8|14590.3|14595.3|14589.8|14600.3|14593.8|14594.8|14589.8|19
1610630100000|2021-01-14 13:15:00|14594.8|14589.3|14597.3|14592.3|14597.3|14592.3|14594.3|14588.3|39
1610630400000|2021-01-14 13:20:00|14596.8|14591.8|14596.8|14591.3|14597.3|14592.8|14594.8|14588.8|30
1610630700000|2021-01-14 13:25:00|14597.3|14592.3|14596.3|14590.8|14597.3|14592.8|14591.8|14586.8|43
1610631000000|2021-01-14 13:30:00|14595.8|14590.3|14593.8|14587.8|14595.8|14591.8|14591.3|14586.3|16
1610631300000|2021-01-14 13:35:00|14593.3|14587.3|14595.8|14590.8|14597.3|14592.3|14592.3|14586.3|23
1610631600000|2021-01-14 13:40:00|14595.3|14590.3|14589.8|14584.8|14595.8|14590.3|14587.8|14582.3|76
1610631900000|2021-01-14 13:45:00|14590.3|14585.3|14600.3|14594.3|14602.3|14596.8|14589.8|14584.8|75
1610632200000|2021-01-14 13:50:00|14598.3|14593.8|14601.8|14596.3|14602.3|14596.3|14597.8|14590.8|24
1610632500000|2021-01-14 13:55:00|14601.3|14595.8|14605.3|14600.3|14605.3|14600.8|14599.3|14594.3|106
1610632800000|2021-01-14 14:00:00|14605.8|14599.8|14617.8|14612.3|14618.8|14613.3|14605.3|14596.8|128
1610633100000|2021-01-14 14:05:00|14617.3|14611.3|14615.8|14610.8|14621.3|14616.3|14612.8|14606.8|132
1610633400000|2021-01-14 14:10:00|14614.8|14610.3|14611.8|14605.8|14616.8|14610.8|14611.3|14605.8|75
1610633700000|2021-01-14 14:15:00|14611.3|14605.3|14609.8|14603.8|14611.3|14605.3|14606.8|14601.8|49
1610634000000|2021-01-14 14:20:00|14609.3|14603.3|14609.8|14604.3|14611.3|14605.8|14607.3|14601.8|85
1610634300000|2021-01-14 14:25:00|14608.3|14603.8|14615.3|14609.8|14616.8|14611.3|14608.3|14603.8|83
1610634600000|2021-01-14 14:30:00|14614.8|14609.3|14600.8|14595.8|14614.8|14609.3|14600.8|14595.3|589
1610634900000|2021-01-14 14:35:00|14602.3|14595.3|14608.8|14603.3|14611.3|14605.3|14600.8|14595.3|255
1610635200000|2021-01-14 14:40:00|14610.3|14603.8|14608.3|14602.8|14614.8|14609.8|14604.3|14598.8|283
1610635500000|2021-01-14 14:45:00|14608.8|14603.3|14606.3|14601.3|14609.8|14604.3|14600.8|14595.3|195
1610635800000|2021-01-14 14:50:00|14605.8|14601.8|14606.8|14601.3|14610.3|14605.3|14598.3|14593.3|203
1610636100000|2021-01-14 14:55:00|14605.8|14600.8|14603.8|14598.3|14608.3|14602.8|14602.3|14597.3|169
1610636400000|2021-01-14 15:00:00|14603.3|14597.8|14608.8|14603.8|14609.8|14604.8|14595.3|14590.3|218
1610636700000|2021-01-14 15:05:00|14609.3|14604.3|14610.3|14605.3|14615.8|14610.3|14604.8|14599.3|177
1610637000000|2021-01-14 15:10:00|14611.3|14606.3|14612.3|14607.3|14617.3|14611.8|14605.3|14600.3|92
1610637300000|2021-01-14 15:15:00|14613.3|14608.3|14624.8|14619.3|14625.8|14620.8|14610.8|14606.3|137
1610637600000|2021-01-14 15:20:00|14623.8|14618.3|14617.3|14612.3|14623.8|14618.8|14616.8|14611.3|80
1610637900000|2021-01-14 15:25:00|14616.3|14611.8|14613.8|14608.3|14619.8|14613.8|14612.8|14607.8|95
1610638200000|2021-01-14 15:30:00|14613.3|14607.8|14610.8|14605.3|14613.8|14607.8|14609.8|14603.8|99
1610638500000|2021-01-14 15:35:00|14611.3|14605.8|14608.3|14603.3|14612.8|14607.3|14606.3|14600.8|127
1610638800000|2021-01-14 15:40:00|14609.3|14603.8|14608.8|14602.8|14611.3|14605.8|14601.3|14596.8|187
1610639100000|2021-01-14 15:45:00|14609.3|14603.8|14610.3|14605.3|14613.3|14607.3|14606.3|14601.3|117
1610639400000|2021-01-14 15:50:00|14610.8|14605.8|14612.8|14607.8|14613.8|14608.3|14606.3|14601.3|95
1610639700000|2021-01-14 15:55:00|14612.3|14607.3|14608.8|14603.8|14612.3|14607.3|14600.8|14595.3|198
1610640000000|2021-01-14 16:00:00|14609.3|14604.3|14609.8|14604.3|14610.3|14605.3|14605.8|14600.8|121
1610640300000|2021-01-14 16:05:00|14610.3|14604.8|14612.3|14607.3|14616.3|14611.3|14610.3|14604.8|142
1610640600000|2021-01-14 16:10:00|14611.8|14606.8|14616.3|14611.3|14616.3|14611.3|14611.3|14606.8|90
1610640900000|2021-01-14 16:15:00|14615.8|14609.8|14613.3|14607.8|14616.3|14611.3|14610.3|14604.8|134
1610641200000|2021-01-14 16:20:00|14613.8|14608.3|14613.8|14608.8|14617.3|14611.8|14611.3|14605.8|113
1610641500000|2021-01-14 16:25:00|14614.3|14609.3|14614.8|14609.3|14615.8|14610.3|14609.8|14605.3|113
1610641800000|2021-01-14 16:30:00|14614.3|14609.8|14624.3|14618.8|14624.3|14618.8|14613.8|14608.3|179
1610642100000|2021-01-14 16:35:00|14623.8|14618.3|14620.3|14614.8|14625.8|14620.3|14617.3|14612.3|83
1610642400000|2021-01-14 16:40:00|14621.3|14615.3|14621.3|14616.8|14624.3|14619.3|14620.3|14614.8|125
1610642700000|2021-01-14 16:45:00|14620.8|14615.8|14620.3|14614.8|14624.3|14618.8|14619.3|14614.8|110
1610643000000|2021-01-14 16:50:00|14619.8|14615.3|14620.8|14615.3|14623.3|14617.8|14618.8|14613.8|120
1610643300000|2021-01-14 16:55:00|14621.3|14615.8|14625.3|14619.8|14627.3|14622.3|14620.3|14614.8|81
1610643600000|2021-01-14 17:00:00|14625.8|14620.3|14625.3|14619.8|14631.3|14625.8|14624.3|14618.3|93
1610643900000|2021-01-14 17:05:00|14624.8|14620.3|14623.8|14618.8|14628.8|14623.3|14621.8|14616.8|50
1610644200000|2021-01-14 17:10:00|14624.3|14618.3|14626.8|14620.8|14626.8|14621.3|14619.8|14614.8|51
1610644500000|2021-01-14 17:15:00|14626.3|14620.3|14623.8|14618.8|14627.8|14622.3|14620.8|14615.3|59
1610644800000|2021-01-14 17:20:00|14624.3|14619.3|14627.3|14621.8|14628.8|14622.8|14623.8|14617.8|32
1610645100000|2021-01-14 17:25:00|14627.8|14622.3|14630.3|14624.3|14631.3|14625.3|14626.8|14620.8|25
1610645400000|2021-01-14 17:30:00|14631.8|14623.8|14629.3|14624.3|14634.3|14629.3|14629.3|14623.8|52
1610645700000|2021-01-14 17:35:00|14630.3|14624.8|14624.8|14619.3|14631.3|14625.3|14624.8|14619.3|52
1610646000000|2021-01-14 17:40:00|14624.3|14618.3|14616.8|14610.3|14624.3|14618.8|14615.8|14610.3|50
1610646300000|2021-01-14 17:45:00|14616.3|14608.8|14613.8|14608.3|14616.3|14610.8|14610.8|14605.8|94
1610646600000|2021-01-14 17:50:00|14613.3|14607.8|14625.3|14619.8|14625.8|14620.3|14613.3|14607.8|119
1610646900000|2021-01-14 17:55:00|14624.8|14620.3|14629.8|14624.3|14632.3|14626.3|14624.8|14619.8|121
1610647200000|2021-01-14 18:00:00|14628.3|14622.8|14632.8|14627.8|14637.8|14632.3|14628.3|14622.8|95
1610647500000|2021-01-14 18:05:00|14631.8|14627.3|14633.8|14628.3|14635.8|14630.8|14630.3|14625.3|261
1610647800000|2021-01-14 18:10:00|14633.3|14628.8|14631.8|14626.3|14634.8|14629.3|14630.3|14625.3|121
1610648100000|2021-01-14 18:15:00|14631.3|14625.8|14631.8|14625.8|14632.8|14627.8|14628.8|14622.3|74
1610648400000|2021-01-14 18:20:00|14631.3|14626.3|14628.3|14622.8|14635.8|14629.8|14625.3|14619.8|103
1610648700000|2021-01-14 18:25:00|14628.8|14623.3|14614.8|14609.3|14629.8|14624.3|14614.8|14609.3|158
1610649000000|2021-01-14 18:30:00|14614.3|14608.3|14610.8|14604.8|14617.8|14612.8|14609.3|14604.3|92
1610649300000|2021-01-14 18:35:00|14611.8|14605.3|14614.8|14607.3|14616.3|14607.8|14608.3|14603.3|20
1610649600000|2021-01-14 18:40:00|14614.3|14607.8|14605.3|14600.3|14615.3|14608.3|14605.3|14600.3|60
1610649900000|2021-01-14 18:45:00|14606.3|14600.8|14600.3|14592.8|14606.3|14601.3|14595.3|14590.8|128
1610650200000|2021-01-14 18:50:00|14599.8|14591.8|14593.8|14588.8|14600.3|14591.8|14592.8|14588.3|21
1610650500000|2021-01-14 18:55:00|14595.3|14589.3|14594.8|14589.3|14597.3|14591.8|14592.8|14588.3|26
1610650800000|2021-01-14 19:00:00|14594.3|14588.8|14595.8|14589.3|14596.8|14590.8|14590.8|14586.3|27
1610651100000|2021-01-14 19:05:00|14595.3|14589.8|14598.8|14591.3|14599.3|14591.3|14591.3|14586.3|23
1610651400000|2021-01-14 19:10:00|14598.3|14590.8|14597.3|14591.8|14598.8|14592.3|14592.8|14587.3|12
1610651700000|2021-01-14 19:15:00|14597.8|14592.3|14596.8|14591.3|14601.8|14596.3|14596.8|14591.3|12
1610652000000|2021-01-14 19:20:00|14596.3|14590.8|14596.8|14591.3|14597.8|14592.3|14594.3|14588.8|15
1610652300000|2021-01-14 19:25:00|14596.3|14590.8|14598.8|14593.8|14601.8|14596.8|14592.8|14587.3|14
1610652600000|2021-01-14 19:30:00|14598.3|14593.3|14603.3|14598.3|14606.3|14600.8|14596.3|14591.3|59
1610652900000|2021-01-14 19:35:00|14605.3|14598.8|14602.3|14596.3|14605.3|14600.3|14598.8|14593.3|82
1610653200000|2021-01-14 19:40:00|14601.8|14596.8|14598.3|14592.3|14604.3|14598.8|14597.3|14591.8|12
1610653500000|2021-01-14 19:45:00|14597.8|14592.8|14593.3|14587.8|14599.3|14593.3|14592.8|14587.8|29
1610653800000|2021-01-14 19:50:00|14594.3|14588.3|14588.8|14583.3|14595.3|14589.8|14588.8|14583.3|33
1610654100000|2021-01-14 19:55:00|14588.3|14583.8|14588.8|14583.3|14593.3|14587.8|14585.3|14580.3|92
1610654400000|2021-01-14 20:00:00|14589.8|14583.8|14593.3|14587.8|14594.3|14589.3|14589.3|14583.8|19
1610654700000|2021-01-14 20:05:00|14592.8|14588.3|14599.3|14593.8|14599.8|14593.8|14592.8|14587.8|33
1610655000000|2021-01-14 20:10:00|14598.8|14594.3|14600.8|14591.3|14602.3|14596.3|14598.8|14590.6|79
1610655300000|2021-01-14 20:15:00|14600.6|14591.8|14586.3|14578.3|14600.6|14592.8|14586.3|14578.3|22
1610655600000|2021-01-14 20:20:00|14585.8|14578.8|14586.3|14578.8|14592.3|14585.3|14583.3|14577.3|45
1610655900000|2021-01-14 20:25:00|14586.8|14577.8|14589.3|14581.8|14589.3|14582.3|14586.8|14576.3|24
1610656200000|2021-01-14 20:30:00|14591.8|14580.8|14597.3|14589.3|14597.3|14589.3|14591.3|14579.8|13
1610656500000|2021-01-14 20:35:00|14592.8|14589.8|14591.3|14586.8|14597.3|14590.3|14591.3|14586.3|32
1610656800000|2021-01-14 20:40:00|14594.3|14587.3|14590.8|14585.8|14595.3|14587.8|14588.8|14583.3|68
1610657100000|2021-01-14 20:45:00|14592.3|14586.3|14584.3|14579.3|14592.3|14586.8|14584.3|14577.3|61
1610657400000|2021-01-14 20:50:00|14584.8|14578.8|14581.8|14577.3|14585.3|14579.8|14580.3|14575.3|161
1610657700000|2021-01-14 20:55:00|14588.8|14578.8|14591.6|14581.6|14591.8|14582.8|14582.8|14575.8|75
1610658000000|2021-01-14 21:00:00|14591.8|14581.8|14590.3|14582.8|14591.8|14585.3|14590.3|14581.6|3
1610658300000|2021-01-14 21:05:00|14592.3|14583.3|14592.3|14584.3|14592.3|14584.8|14590.3|14580.8|5
1610658600000|2021-01-14 21:10:00|14594.3|14584.8|14591.1|14573.1|14597.1|14587.1|14590.5|14572.5|8158838
1610658900000|2021-01-14 21:15:00|14591.2|14573.2|14593.4|14575.4|14594.3|14576.3|14590.4|14572.4|0
1610659200000|2021-01-14 21:20:00|14593.7|14575.7|14593.8|14575.8|14594|14576|14592.9|14574.9|0
1610659500000|2021-01-14 21:25:00|14593.7|14575.7|14593.2|14575.2|14594|14576|14593.2|14575.2|0
1610659800000|2021-01-14 21:30:00|14595.3|14577.3|14590|14572|14596|14578|14589.3|14571.3|0
1610660100000|2021-01-14 21:35:00|14589.3|14571.3|14589.3|14571.3|14590.6|14572.6|14588.6|14570.6|0
1610660400000|2021-01-14 21:40:00|14590|14572|14585.9|14567.9|14590|14572|14584.6|14566.6|0
1610660700000|2021-01-14 21:45:00|14585.2|14567.2|14582.9|14564.9|14587.3|14569.3|14579.8|14561.8|0
1610661000000|2021-01-14 21:50:00|14583.6|14565.6|14586.3|14568.3|14587|14569|14581.6|14563.6|0
1610661300000|2021-01-14 21:55:00|14587|14569|14586.6|14568.6|14588.3|14570.3|14585|14567|0
1610661600000|2021-01-14 22:00:00|14587|14569|14586.6|14568.6|14588.2|14570.2|14585.9|14567.9|0
1610661900000|2021-01-14 22:05:00|14586.8|14568.8|14589.7|14571.7|14589.7|14571.7|14586.4|14568.4|0
1610662200000|2021-01-14 22:10:00|14590.3|14572.3|14592.3|14574.3|14592.3|14574.3|14589|14571|0
1610662500000|2021-01-14 22:15:00|14592.2|14574.2|14594.2|14576.2|14594.2|14576.2|14592.2|14574.2|0
1610662800000|2021-01-14 22:20:00|14594.4|14576.4|14595|14577|14595.8|14577.8|14594.2|14576.2|0
1610663100000|2021-01-14 22:25:00|14595.3|14577.3|14594.9|14576.9|14595.3|14577.3|14594.8|14576.8|0
1610663400000|2021-01-14 22:30:00|14594.7|14576.7|14595.4|14577.4|14595.4|14577.4|14594.7|14576.7|0
1610663700000|2021-01-14 22:35:00|14594.6|14576.6|14596.2|14578.2|14596.6|14578.6|14594.6|14576.6|0
1610664000000|2021-01-14 22:40:00|14596.4|14578.4|14596.8|14578.8|14597.6|14579.6|14596.4|14578.4|0
1610664300000|2021-01-14 22:45:00|14596.7|14578.7|14597.3|14579.3|14597.6|14579.6|14595.7|14577.7|0
1610664600000|2021-01-14 22:50:00|14597.4|14579.4|14597.1|14579.1|14597.7|14579.7|14596.9|14578.9|0
1610664900000|2021-01-14 22:55:00|14596.9|14578.9|14598.2|14580.2|14598.2|14580.2|14596.9|14578.9|0
1610665200000|2021-01-14 23:00:00|14597.7|14579.7|14605.7|14587.7|14606.3|14588.3|14596|14578|0
1610665500000|2021-01-14 23:05:00|14606|14588|14601|14583|14606|14588|14600.7|14582.7|0
1610665800000|2021-01-14 23:10:00|14601.4|14583.4|14606.8|14588.8|14607.5|14589.5|14601.4|14583.4|0
1610666100000|2021-01-14 23:15:00|14607.1|14589.1|14606.1|14588.1|14607.5|14589.5|14602.7|14584.7|0
1610666400000|2021-01-14 23:20:00|14606.4|14588.4|14603.4|14585.4|14606.4|14588.4|14602.7|14584.7|0
1610666700000|2021-01-14 23:25:00|14603.1|14585.1|14606.4|14588.4|14606.8|14588.8|14602.7|14584.7|0
1610667000000|2021-01-14 23:30:00|14607.1|14589.1|14608.8|14590.8|14610.2|14592.2|14605.4|14587.4|0
1610667300000|2021-01-14 23:35:00|14608.5|14590.5|14608.1|14590.1|14610.2|14592.2|14607.5|14589.5|0
1610667600000|2021-01-14 23:40:00|14607.5|14589.5|14605.5|14587.5|14608.8|14590.8|14604.1|14586.1|0
1610667900000|2021-01-14 23:45:00|14605.8|14587.8|14607.5|14589.5|14608.9|14590.9|14605.5|14587.5|0
1610668200000|2021-01-14 23:50:00|14608.2|14590.2|14603.5|14585.5|14608.9|14590.9|14603.5|14585.5|0
1610668500000|2021-01-14 23:55:00|14603.9|14585.9|14604.9|14586.9|14606|14588|14602.6|14584.6|0
1610668800000|2021-01-15 00:00:00|14604.6|14586.6|14596.5|14578.5|14604.6|14586.6|14592.5|14574.5|0
1610669100000|2021-01-15 00:05:00|14595.8|14577.8|14594.5|14576.5|14597.9|14579.9|14591.8|14573.8|0
1610669400000|2021-01-15 00:10:00|14593.8|14575.8|14597.9|14579.9|14599.2|14581.2|14589.1|14571.1|0
1610669700000|2021-01-15 00:15:00|14598.2|14580.2|14602|14584|14603.4|14585.4|14594.5|14576.5|0
1610670000000|2021-01-15 00:20:00|14602.3|14584.3|14604.8|14586.8|14607.4|14589.4|14601.7|14583.7|0
1610670300000|2021-01-15 00:25:00|14605.1|14587.1|14606.8|14588.8|14609.1|14591.1|14604.1|14586.1|0
1610670600000|2021-01-15 00:30:00|14607.5|14589.5|14602.1|14584.1|14608.5|14590.5|14601.4|14583.4|0
1610670900000|2021-01-15 00:35:00|14602.8|14584.8|14583.8|14565.8|14605.4|14587.4|14581.2|14563.2|0
1610671200000|2021-01-15 00:40:00|14583.1|14565.1|14589.9|14571.9|14590.6|14572.6|14579.8|14561.8|0
1610671500000|2021-01-15 00:45:00|14590.6|14572.6|14590.3|14572.3|14595|14577|14587.2|14569.2|0
1610671800000|2021-01-15 00:50:00|14589.9|14571.9|14587.6|14569.6|14591.6|14573.6|14584.9|14566.9|0
1610672100000|2021-01-15 00:55:00|14588.2|14570.2|14588.9|14570.9|14589.6|14571.6|14583.8|14565.8|0
1610672400000|2021-01-15 01:00:00|14588.5|14570.5|14572.2|14562.2|14617.2|14607.2|14568.7|14562.2|91
1610672700000|2021-01-15 01:05:00|14572.5|14562.5|14561.7|14553.2|14572.7|14564.2|14553.7|14547.7|124
1610673000000|2021-01-15 01:10:00|14563.2|14552.7|14559.7|14553.7|14566.2|14559.7|14559.7|14552.7|66
1610673300000|2021-01-15 01:15:00|14560.2|14554.2|14569.2|14562.7|14572.2|14565.7|14560.2|14554.2|133
1610673600000|2021-01-15 01:20:00|14568.7|14563.2|14562.7|14557.7|14570.7|14565.2|14559.2|14554.2|110
1610673900000|2021-01-15 01:25:00|14563.7|14558.2|14562.2|14556.7|14565.7|14560.2|14556.7|14552.2|104
1610674200000|2021-01-15 01:30:00|14564.2|14557.2|14568.2|14562.7|14571.7|14565.7|14562.2|14556.7|237
1610674500000|2021-01-15 01:35:00|14569.7|14563.7|14559.2|14553.7|14571.2|14565.7|14558.7|14552.7|58
1610674800000|2021-01-15 01:40:00|14559.7|14554.2|14550.2|14544.7|14561.2|14554.2|14550.2|14544.7|128
1610675100000|2021-01-15 01:45:00|14549.7|14543.2|14551.7|14545.2|14553.7|14548.7|14546.2|14540.7|122
1610675400000|2021-01-15 01:50:00|14551.2|14545.7|14544.2|14536.7|14552.7|14547.7|14544.2|14535.7|102
1610675700000|2021-01-15 01:55:00|14543.7|14536.2|14538.2|14533.7|14544.2|14537.7|14537.7|14531.7|129
1610676000000|2021-01-15 02:00:00|14538.7|14534.2|14544.7|14539.2|14548.7|14543.2|14538.2|14534.2|149
1610676300000|2021-01-15 02:05:00|14544.2|14538.2|14548.2|14542.7|14549.2|14543.7|14542.7|14537.7|148
1610676600000|2021-01-15 02:10:00|14549.2|14543.2|14549.2|14543.7|14553.2|14547.2|14548.2|14541.7|110
1610676900000|2021-01-15 02:15:00|14548.7|14544.2|14546.7|14541.2|14551.2|14545.7|14544.7|14539.2|85
1610677200000|2021-01-15 02:20:00|14546.2|14540.7|14550.7|14545.7|14552.7|14547.2|14543.2|14537.7|152
1610677500000|2021-01-15 02:25:00|14551.7|14545.2|14552.2|14546.7|14553.2|14548.2|14548.2|14542.7|80
1610677800000|2021-01-15 02:30:00|14551.7|14547.2|14553.2|14548.2|14553.7|14548.7|14550.2|14544.7|146
1610678100000|2021-01-15 02:35:00|14553.7|14549.7|14556.2|14551.2|14560.7|14555.2|14553.7|14548.2|99
1610678400000|2021-01-15 02:40:00|14557.2|14551.7|14551.7|14546.7|14557.2|14551.7|14551.7|14546.2|148
1610678700000|2021-01-15 02:45:00|14552.7|14547.7|14558.2|14552.7|14558.7|14553.2|14551.7|14547.7|86
1610679000000|2021-01-15 02:50:00|14558.7|14553.2|14572.7|14566.7|14573.2|14567.2|14558.7|14552.7|103
1610679300000|2021-01-15 02:55:00|14570.7|14566.2|14576.7|14570.7|14581.2|14575.7|14570.7|14565.2|84
1610679600000|2021-01-15 03:00:00|14577.7|14571.2|14581.7|14575.7|14583.7|14578.7|14576.7|14570.7|76
1610679900000|2021-01-15 03:05:00|14582.2|14576.2|14576.2|14570.7|14583.2|14578.2|14576.2|14570.7|67
1610680200000|2021-01-15 03:10:00|14577.7|14571.2|14573.7|14567.2|14578.7|14572.7|14570.7|14565.2|52
1610680500000|2021-01-15 03:15:00|14569.7|14566.2|14569.7|14562.7|14570.7|14566.2|14564.2|14557.7|49
1610680800000|2021-01-15 03:20:00|14567.7|14561.7|14573.7|14568.2|14574.2|14569.2|14564.2|14559.7|147
1610681100000|2021-01-15 03:25:00|14573.2|14567.2|14570.2|14563.7|14573.7|14568.2|14565.7|14560.7|94
1610681400000|2021-01-15 03:30:00|14569.7|14562.7|14575.2|14568.7|14578.7|14573.7|14565.7|14560.7|238
1610681700000|2021-01-15 03:35:00|14574.2|14567.7|14566.7|14560.2|14575.2|14570.7|14562.7|14556.2|173
1610682000000|2021-01-15 03:40:00|14564.7|14558.2|14562.2|14556.2|14567.2|14561.7|14557.7|14553.2|221
1610682300000|2021-01-15 03:45:00|14566.2|14560.2|14589.9|14585.9|14605|14601|14566.2|14560.2|366974
1610682600000|2021-01-15 03:50:00|14590.3|14586.3|14572.6|14568.6|14594.9|14590.9|14567.5|14563.5|241875
1610682900000|2021-01-15 03:55:00|14572.4|14568.4|14560|14556|14578.5|14574.5|14560|14556|173775
1610683200000|2021-01-15 04:00:00|14559.5|14555.5|14542.1|14538.1|14559.5|14555.5|14540.3|14536.3|248550
1610683500000|2021-01-15 04:05:00|14541.9|14537.9|14527.7|14523.7|14545.1|14541.1|14515.5|14511.5|441000
1610683800000|2021-01-15 04:10:00|14528.8|14524.8|14512.5|14508.5|14534|14530|14509.2|14505.2|276300
1610684100000|2021-01-15 04:15:00|14511|14507|14504.9|14500.9|14511|14507|14478.7|14474.7|577650
1610684400000|2021-01-15 04:20:00|14505.4|14501.4|14524.1|14520.1|14530.4|14526.4|14492.9|14488.9|312150
1610684700000|2021-01-15 04:25:00|14523.7|14519.7|14530.5|14526.5|14538.1|14534.1|14519.6|14515.6|184875
1610685000000|2021-01-15 04:30:00|14529.6|14525.6|14520.4|14516.4|14541.9|14537.9|14520.4|14516.4|195825
1610685300000|2021-01-15 04:35:00|14520.9|14516.9|14529.9|14525.9|14530.7|14526.7|14516.4|14512.4|108150
1610685600000|2021-01-15 04:40:00|14530|14526|14529.6|14525.6|14532.5|14528.5|14522.8|14518.8|68025
1610685900000|2021-01-15 04:45:00|14530.2|14526.2|14525|14521|14537.2|14533.2|14518.1|14514.1|88650
1610686200000|2021-01-15 04:50:00|14525.9|14521.9|14530|14526|14535.8|14531.8|14522.1|14518.1|55650
1610686500000|2021-01-15 04:55:00|14529.8|14525.8|14523.5|14519.5|14537.5|14533.5|14518.8|14514.8|72525
1610686800000|2021-01-15 05:00:00|14523.2|14519.2|14511.2|14507.2|14523.3|14519.3|14507|14503|116325
1610687100000|2021-01-15 05:05:00|14510.6|14506.6|14492.6|14488.6|14515.5|14511.5|14489.8|14485.8|176475
1610687400000|2021-01-15 05:10:00|14492.4|14488.4|14515.2|14511.2|14516.5|14512.5|14491.7|14487.7|101250
1610687700000|2021-01-15 05:15:00|14514.4|14510.4|14502.9|14498.9|14528|14524|14492.7|14488.7|127725
1610688000000|2021-01-15 05:20:00|14503.2|14499.2|14498.2|14494.2|14506|14502|14487.8|14483.8|102300
1610688300000|2021-01-15 05:25:00|14499.2|14495.2|14499.7|14495.7|14509.5|14505.5|14497|14493|63450
1610688600000|2021-01-15 05:30:00|14499.9|14495.9|14499.6|14495.6|14504.8|14500.8|14485.6|14481.6|111150
1610688900000|2021-01-15 05:35:00|14499.2|14495.2|14470.9|14466.9|14500.7|14496.7|14467.9|14463.9|289425
1610689200000|2021-01-15 05:40:00|14470|14466|14484.8|14480.8|14490.4|14486.4|14456.8|14452.8|321375
1610689500000|2021-01-15 05:45:00|14485.1|14481.1|14472.4|14468.4|14496|14492|14467|14463|171375
1610689800000|2021-01-15 05:50:00|14472.6|14468.6|14465.8|14461.8|14480.5|14476.5|14455|14451|200625
1610690100000|2021-01-15 05:55:00|14465.1|14461.1|14450.5|14446.5|14465.2|14461.2|14444.6|14440.6|441975
1610690400000|2021-01-15 06:00:00|14450.9|14446.9|14459.3|14455.3|14467.4|14463.4|14447.8|14443.8|175950
1610690700000|2021-01-15 06:05:00|14458.6|14454.6|14490.6|14486.6|14503.5|14499.5|14458.2|14454.2|361200
1610691000000|2021-01-15 06:10:00|14491.8|14487.8|14503.9|14499.9|14503.9|14499.9|14489.6|14485.6|200625
1610691300000|2021-01-15 06:15:00|14507.2|14503.2|14501.1|14497.1|14512.7|14508.7|14494.3|14490.3|210075
1610691600000|2021-01-15 06:20:00|14500.9|14496.9|14509.7|14505.7|14510.8|14506.8|14492.1|14488.1|87225
1610691900000|2021-01-15 06:25:00|14509.9|14505.9|14502.4|14498.4|14511.6|14507.6|14497|14493|91275
1610692200000|2021-01-15 06:30:00|14502.3|14498.3|14490.5|14486.5|14506.9|14502.9|14487.7|14483.7|67725
1610692500000|2021-01-15 06:35:00|14490.9|14486.9|14483.2|14479.2|14498.4|14494.4|14480.8|14476.8|92100
1610692800000|2021-01-15 06:40:00|14483.3|14479.3|14499.2|14495.2|14500.2|14496.2|14483.3|14479.3|68550
1610693100000|2021-01-15 06:45:00|14499.6|14495.6|14495|14491|14502.9|14498.9|14490.2|14486.2|69150
1610693400000|2021-01-15 06:50:00|14494.3|14490.3|14501|14497|14501.4|14497.4|14481|14477|93825
1610693700000|2021-01-15 06:55:00|14500.9|14496.9|14516.3|14512.3|14520.9|14516.9|14500.9|14496.9|216225
1610694000000|2021-01-15 07:00:00|14516.2|14512.2|14523.6|14519.6|14526.9|14522.9|14511.3|14507.3|131700
1610694300000|2021-01-15 07:05:00|14522.9|14518.9|14517.5|14513.5|14528.3|14524.3|14517.4|14513.4|83025
1610694600000|2021-01-15 07:10:00|14517.9|14513.9|14535.4|14531.4|14539.3|14535.3|14516.4|14512.4|187875
1610694900000|2021-01-15 07:15:00|14536.1|14532.1|14535.2|14531.2|14540.9|14536.9|14527.5|14523.5|98925
1610695200000|2021-01-15 07:20:00|14535.5|14531.5|14528.3|14524.3|14537.1|14533.1|14522|14518|71775
1610695500000|2021-01-15 07:25:00|14528.2|14524.2|14528.4|14524.4|14533.1|14529.1|14524.8|14520.8|33450
1610695800000|2021-01-15 07:30:00|14527.1|14523.1|14531.3|14527.3|14536.8|14532.8|14527.1|14523.1|48900
1610696100000|2021-01-15 07:35:00|14531.2|14527.2|14508.4|14504.4|14533.4|14529.4|14508.4|14504.4|151500
1610696400000|2021-01-15 07:40:00|14507.8|14503.8|14517.6|14513.6|14520.5|14516.5|14507.4|14503.4|59550
1610696700000|2021-01-15 07:45:00|14516.7|14512.7|14528.1|14524.1|14529.2|14525.2|14501.8|14497.8|103800
1610697000000|2021-01-15 07:50:00|14528.5|14524.5|14524|14520|14530.2|14526.2|14517.9|14513.9|37800
1610697300000|2021-01-15 07:55:00|14522.5|14518.5|14514.8|14510.8|14523.5|14519.5|14511.7|14507.7|38400
1610697600000|2021-01-15 08:00:00|14514.6|14510.6|14510.5|14506.5|14526.4|14522.4|14504.1|14500.1|86475
1610697900000|2021-01-15 08:05:00|14511.6|14507.6|14527.8|14523.8|14535.5|14531.5|14511.5|14507.5|116475
1610698200000|2021-01-15 08:10:00|14528.1|14524.1|14521.3|14517.3|14531|14527|14513.8|14509.8|59775
1610698500000|2021-01-15 08:15:00|14520.8|14516.8|14517|14513|14521.5|14517.5|14508.3|14504.3|62175
1610698800000|2021-01-15 08:20:00|14516.7|14512.7|14462.7|14458.7|14521.5|14517.5|14458.7|14454.7|304500
1610699100000|2021-01-15 08:25:00|14462.2|14458.2|14454.9|14450.9|14475.9|14471.9|14426.6|14422.6|620925
1610699400000|2021-01-15 08:30:00|14455.6|14451.6|14454.2|14450.2|14459|14455|14436.8|14432.8|225675
1610699700000|2021-01-15 08:35:00|14454.7|14450.7|14414.7|14410.7|14457.2|14453.2|14407.4|14403.4|549450
1610700000000|2021-01-15 08:40:00|14413.4|14409.4|14404.6|14400.6|14429.6|14425.6|14393.8|14389.8|419850
1610700300000|2021-01-15 08:45:00|14407.4|14403.4|14369|14365|14408.3|14404.3|14363.8|14359.8|840225
1610700600000|2021-01-15 08:50:00|14371.3|14367.3|14419.4|14415.4|14424.8|14420.8|14359.5|14355.5|534000
1610700900000|2021-01-15 08:55:00|14419.2|14415.2|14430.8|14426.8|14447.5|14443.5|14419.2|14415.2|282150
1610701200000|2021-01-15 09:00:00|14429.6|14425.6|14443|14439|14456.8|14452.8|14427.5|14423.5|227475
1610701500000|2021-01-15 09:05:00|14442.6|14438.6|14437.2|14433.2|14450|14446|14416.5|14412.5|146550
1610701800000|2021-01-15 09:10:00|14437.7|14433.7|14438.2|14434.2|14445|14441|14428.4|14424.4|80250
1610702100000|2021-01-15 09:15:00|14441|14437|14449.9|14445.9|14453|14449|14439.2|14435.2|120225
1610702400000|2021-01-15 09:20:00|14449.2|14445.2|14442.3|14438.3|14451.2|14447.2|14426.9|14422.9|97275
1610702700000|2021-01-15 09:25:00|14441.3|14437.3|14439.4|14435.4|14444.3|14440.3|14433.2|14429.2|67800
1610703000000|2021-01-15 09:30:00|14437.7|14433.7|14427|14423|14446.7|14442.7|14417.5|14413.5|163575
1610703300000|2021-01-15 09:35:00|14430.7|14426.7|14438.3|14434.3|14444.8|14440.8|14425.1|14421.1|125775
1610703600000|2021-01-15 09:40:00|14439.2|14435.2|14444.1|14440.1|14448.3|14444.3|14431.9|14427.9|193725
1610703900000|2021-01-15 09:45:00|14443.9|14439.9|14450.2|14446.2|14452.4|14448.4|14442.3|14438.3|176625
1610704200000|2021-01-15 09:50:00|14449.9|14445.9|14448.2|14444.2|14452.4|14448.4|14442.3|14438.3|208950
1610704500000|2021-01-15 09:55:00|14448.3|14444.3|14443.7|14439.7|14451|14447|14443.4|14439.4|283050
1610704800000|2021-01-15 10:00:00|14445.6|14437.9|14456.2|14451.2|14457.2|14451.2|14445.2|14437.9|407
1610705100000|2021-01-15 10:05:00|14455.2|14450.7|14444.7|14434.7|14457.2|14451.7|14442.7|14434.7|207
1610705400000|2021-01-15 10:10:00|14446|14428|14446.6|14428.6|14448.3|14430.3|14443.3|14425.3|14356422
1610705700000|2021-01-15 10:15:00|14445.9|14427.9|14438.6|14420.6|14445.9|14427.9|14438.3|14420.3|0
1610706000000|2021-01-15 10:20:00|14437.7|14419.7|14436.1|14418.1|14439|14421|14430.7|14412.7|0
1610706300000|2021-01-15 10:25:00|14435.4|14417.4|14440.9|14422.9|14440.9|14422.9|14434.7|14416.7|0
1610706600000|2021-01-15 10:30:00|14440.2|14422.2|14449.6|14431.6|14450.2|14432.2|14440.2|14422.2|0
1610706900000|2021-01-15 10:35:00|14450.2|14432.2|14444.9|14426.9|14454.9|14436.9|14444.9|14426.9|0
1610707200000|2021-01-15 10:40:00|14445.2|14427.2|14447.7|14438.7|14447.7|14438.7|14445.2|14427.2|0
1610707500000|2021-01-15 10:45:00|14447.2|14441.7|14445.7|14438.7|14447.2|14441.7|14445.7|14438.7|8
1610707800000|2021-01-15 10:50:00|14445.2|14437.2|14443.2|14437.2|14446.2|14439.2|14437.2|14429.7|53
1610708100000|2021-01-15 10:55:00|14442.7|14435.2|14438.2|14432.2|14442.7|14435.7|14434.7|14428.7|74
1610708400000|2021-01-15 11:00:00|14438.7|14432.7|14432.7|14427.2|14441.7|14435.7|14429.7|14423.7|58
1610708700000|2021-01-15 11:05:00|14432.2|14426.7|14427.2|14421.7|14432.2|14426.7|14422.2|14415.7|51
1610709000000|2021-01-15 11:10:00|14428.2|14422.2|14429.2|14423.2|14429.7|14424.2|14421.7|14417.2|34
1610709300000|2021-01-15 11:15:00|14428.7|14423.7|14424.7|14418.7|14428.7|14423.7|14421.7|14415.7|47
1610709600000|2021-01-15 11:20:00|14424.2|14419.2|14422.7|14416.2|14424.7|14419.7|14420.2|14412.7|20
1610709900000|2021-01-15 11:25:00|14422.2|14416.7|14423.7|14418.2|14424.7|14419.2|14420.7|14415.2|14
1610710200000|2021-01-15 11:30:00|14423.2|14417.7|14422.2|14417.2|14423.7|14418.2|14419.7|14415.2|27
1610710500000|2021-01-15 11:35:00|14423.2|14416.7|14419.7|14413.7|14424.2|14418.7|14418.2|14412.2|107
1610710800000|2021-01-15 11:40:00|14419.2|14413.2|14420.2|14414.7|14423.2|14416.7|14417.2|14411.7|54
1610711100000|2021-01-15 11:45:00|14418.7|14414.2|14408.7|14403.2|14419.7|14414.2|14407.2|14402.2|100
1610711400000|2021-01-15 11:50:00|14408.2|14403.7|14413.2|14407.7|14414.2|14407.7|14408.2|14403.7|46
1610711700000|2021-01-15 11:55:00|14412.2|14407.2|14413.2|14407.2|14415.7|14410.2|14408.2|14402.7|78
1610712000000|2021-01-15 12:00:00|14412.7|14406.7|14411.2|14405.2|14416.7|14411.2|14407.7|14401.7|55
1610712300000|2021-01-15 12:05:00|14410.7|14404.2|14398.2|14392.7|14413.2|14407.7|14396.7|14391.7|106
1610712600000|2021-01-15 12:10:00|14397.2|14392.2|14406.2|14400.2|14406.2|14401.2|14395.7|14390.2|50
1610712900000|2021-01-15 12:15:00|14406.7|14400.7|14409.2|14403.2|14410.2|14405.2|14403.2|14397.7|8
1610713200000|2021-01-15 12:20:00|14408.7|14403.7|14409.2|14403.7|14411.2|14406.2|14404.7|14399.7|12
1610713500000|2021-01-15 12:25:00|14408.7|14403.2|14412.7|14406.2|14412.7|14406.2|14404.7|14400.2|8
1610713800000|2021-01-15 12:30:00|14412.2|14406.7|14420.2|14414.7|14421.2|14415.2|14407.7|14401.7|94
1610714100000|2021-01-15 12:35:00|14420.7|14414.2|14419.2|14413.7|14422.7|14417.7|14417.2|14411.7|10
1610714400000|2021-01-15 12:40:00|14418.2|14413.2|14416.7|14406.7|14419.7|14414.2|14416.2|14406.2|13
1610714700000|2021-01-15 12:45:00|14416.5|14407.2|14416.7|14409.7|14416.7|14410.2|14411.7|14405.7|23
1610715000000|2021-01-15 12:50:00|14416.2|14408.7|14409.2|14403.7|14416.7|14409.7|14408.7|14402.7|12
1610715300000|2021-01-15 12:55:00|14408.7|14403.2|14400.2|14394.7|14411.7|14406.2|14400.2|14394.7|59
1610715600000|2021-01-15 13:00:00|14399.2|14394.2|14414.7|14408.7|14414.7|14408.7|14399.2|14393.7|35
1610715900000|2021-01-15 13:05:00|14415.2|14409.2|14416.7|14410.7|14419.2|14413.2|14413.7|14407.2|8
1610716200000|2021-01-15 13:10:00|14416.2|14410.2|14416.2|14410.2|14421.2|14414.7|14415.7|14410.2|17
1610716500000|2021-01-15 13:15:00|14415.7||14418.7||14418.7||14415.7||0
1610716800000|2021-01-15 13:20:00|14418.2|14409.2|14420.7|14414.7|14421.7|14415.7|14413.2|14407.7|8
1610717100000|2021-01-15 13:25:00|14421.7|14415.7|14422.7|14416.7|14425.7|14420.7|14420.7|14415.2|55
1610717400000|2021-01-15 13:30:00|14422.2|14414.2|14420.7|14414.2|14423.7|14417.7|14415.2|14409.7|27
1610717700000|2021-01-15 13:35:00|14421.2|14414.7|14423.2|14416.2|14424.7|14420.2|14417.7|14412.2|22
1610718000000|2021-01-15 13:40:00|14422.7|14416.7|14421.7|14415.2|14422.7|14416.7|14417.2|14411.2|23
1610718300000|2021-01-15 13:45:00|14422.2|14415.7|14416.2|14410.2|14422.2|14416.7|14416.2|14409.7|28
1610718600000|2021-01-15 13:50:00|14415.7|14410.7|14400.7|14395.2|14416.2|14410.7|14400.7|14395.2|40
1610718900000|2021-01-15 13:55:00|14400.2|14394.7|14408.2|14401.7|14410.2|14405.2|14399.7|14394.7|47
1610719200000|2021-01-15 14:00:00|14409.2|14402.7|14396.2|14390.2|14409.2|14403.2|14391.7|14386.2|71
1610719500000|2021-01-15 14:05:00|14396.7|14391.2|14393.2|14387.7|14398.7|14393.2|14392.7|14386.7|95
1610719800000|2021-01-15 14:10:00|14394.7|14387.2|14395.2|14388.2|14396.7|14391.2|14389.7|14383.7|83
1610720100000|2021-01-15 14:15:00|14394.7|14388.7|14395.2|14389.2|14397.2|14391.7|14393.2|14386.7|36
1610720400000|2021-01-15 14:20:00|14394.7|14388.7|14398.2|14392.7|14406.2|14400.2|14393.7|14387.7|67
1610720700000|2021-01-15 14:25:00|14397.2|14392.2|14399.2|14393.2|14403.7|14397.7|14394.2|14389.7|38
1610721000000|2021-01-15 14:30:00|14399.7|14393.7|14420.2|14414.7|14421.2|14415.2|14398.7|14393.2|284
1610721300000|2021-01-15 14:35:00|14421.2|14415.2|14426.2|14419.7|14428.2|14423.2|14418.2|14410.7|279
1610721600000|2021-01-15 14:40:00|14425.7|14420.2|14423.7|14417.7|14427.2|14421.7|14418.7|14413.2|127
1610721900000|2021-01-15 14:45:00|14425.7|14418.2|14441.2|14435.7|14441.2|14435.7|14423.2|14417.7|182
1610722200000|2021-01-15 14:50:00|14440.7|14434.7|14434.7|14428.7|14441.2|14435.7|14430.2|14424.2|110
1610722500000|2021-01-15 14:55:00|14434.2|14427.7|14426.2|14420.2|14435.7|14429.7|14422.7|14416.7|89
1610722800000|2021-01-15 15:00:00|14426.7|14420.7|14405.2|14398.7|14429.7|14424.2|14398.2|14392.7|139
1610723100000|2021-01-15 15:05:00|14405.7|14399.2|14369.2|14363.2|14405.7|14399.7|14367.7|14362.2|289
1610723400000|2021-01-15 15:10:00|14370.2|14362.7|14391.7|14385.2|14398.7|14391.7|14365.2|14359.7|222
1610723700000|2021-01-15 15:15:00|14391.2|14384.7|14393.2|14385.7|14405.2|14399.7|14388.2|14382.2|205
1610724000000|2021-01-15 15:20:00|14394.7|14386.2|14377.7|14371.2|14395.2|14389.7|14376.2|14371.2|184
1610724300000|2021-01-15 15:25:00|14375.2|14371.7|14388.7|14382.7|14389.7|14384.2|14373.2|14366.2|218
1610724600000|2021-01-15 15:30:00|14387.7|14383.2|14402.2|14395.7|14403.2|14397.7|14377.2|14371.7|202
1610724900000|2021-01-15 15:35:00|14402.7|14396.2|14402.2|14396.2|14402.7|14397.7|14393.2|14387.7|104
1610725200000|2021-01-15 15:40:00|14402.7|14396.7|14407.2|14400.7|14410.7|14405.2|14400.7|14394.2|118
1610725500000|2021-01-15 15:45:00|14407.7|14401.2|14407.7|14400.7|14412.2|14406.7|14400.7|14395.2|133
1610725800000|2021-01-15 15:50:00|14408.7|14401.2|14419.2|14413.2|14423.7|14418.7|14407.7|14401.2|149
1610726100000|2021-01-15 15:55:00|14418.7|14414.2|14421.7|14415.7|14423.2|14417.7|14407.7|14402.2|151
1610726400000|2021-01-15 16:00:00|14422.2|14416.2|14410.2|14404.2|14422.7|14417.2|14408.2|14402.2|212
1610726700000|2021-01-15 16:05:00|14410.7|14404.7|14411.2|14405.2|14414.7|14409.2|14403.7|14397.7|144
1610727000000|2021-01-15 16:10:00|14410.2|14404.2|14413.7|14408.2|14416.2|14411.2|14404.2|14398.7|134
1610727300000|2021-01-15 16:15:00|14415.2|14408.7|14417.2|14410.7|14421.2|14415.7|14401.7|14395.7|177
1610727600000|2021-01-15 16:20:00|14418.2|14411.2|14413.7|14408.2|14420.2|14414.2|14408.7|14403.2|93
1610727900000|2021-01-15 16:25:00|14414.2|14407.7|14430.7|14425.2|14432.2|14426.7|14412.2|14406.2|158
1610728200000|2021-01-15 16:30:00|14429.2|14424.2|14435.7|14430.2|14435.7|14430.7|14428.2|14423.2|137
1610728500000|2021-01-15 16:35:00|14435.2|14429.2|14438.7|14433.7|14438.7|14433.7|14431.7|14426.7|112
1610728800000|2021-01-15 16:40:00|14440.7|14433.2|14433.2|14427.7|14446.2|14440.7|14433.2|14427.2|95
1610729100000|2021-01-15 16:45:00|14433.7|14428.2|14427.2|14422.2|14435.2|14429.7|14427.2|14422.2|48
1610729400000|2021-01-15 16:50:00|14428.7|14422.7|14427.2|14421.7|14429.2|14423.7|14422.2|14417.2|63
1610729700000|2021-01-15 16:55:00|14425.7|14421.2|14421.2|14414.7|14428.2|14423.2|14417.7|14412.7|47
1610730000000|2021-01-15 17:00:00|14420.7|14414.2|14421.2|14414.7|14422.2|14414.7|14411.7|14406.2|81
1610730300000|2021-01-15 17:05:00|14422.7|14416.7|14426.7|14420.7|14432.7|14426.2|14418.2|14412.7|79
1610730600000|2021-01-15 17:10:00|14428.2|14421.7|14425.2|14419.7|14428.7|14423.7|14420.7|14415.2|27
1610730900000|2021-01-15 17:15:00|14426.2|14420.2|14426.2|14420.2|14431.2|14426.2|14422.7|14417.2|51
1610731200000|2021-01-15 17:20:00|14425.7|14419.7|14425.7|14419.7|14426.2|14420.2|14418.2|14412.7|27
1610731500000|2021-01-15 17:25:00|14425.2|14419.2|14423.2|14417.2|14428.2|14422.2|14421.2|14415.2|20
1610731800000|2021-01-15 17:30:00|14422.7|14416.2|14422.7|14417.2|14427.7|14422.2|14420.7|14414.2|19
1610732100000|2021-01-15 17:35:00|14423.2|14417.7|14418.7|14412.7|14423.2|14417.7|14416.2|14411.7|14
1610732400000|2021-01-15 17:40:00|14418.2|14412.2|14421.7|14416.2|14426.2|14419.7|14415.2|14409.2|95
1610732700000|2021-01-15 17:45:00|14421.2|14415.7|14418.7|14412.7|14421.7|14416.2|14418.7|14412.7|17
1610733000000|2021-01-15 17:50:00|14419.2|14412.2|14425.7|14419.7|14431|14422.7|14416.7|14411.2|28
1610733300000|2021-01-15 17:55:00|14426.2|14420.2|14427.7|14421.7|14428.7|14422.2|14424.2|14418.7|9
1610733600000|2021-01-15 18:00:00|14428.2|14422.2|14421.2|14415.7|14428.2|14422.7|14418.7|14412.7|43
1610733900000|2021-01-15 18:05:00|14420.7|14414.7|14426.7|14421.2|14431.7|14426.2|14420.7|14414.7|61
1610734200000|2021-01-15 18:10:00|14427.7|14421.7|14430.2|14424.7|14430.2|14424.7|14425.2|14419.7|26
1610734500000|2021-01-15 18:15:00|14430.7|14424.2|14428.2|14421.7|14435.7|14430.7|14427.7|14421.7|97
1610734800000|2021-01-15 18:20:00|14429.2|14422.2|14426.7|14419.7|14432.7|14422.7|14425.7|14419.2|69
1610735100000|2021-01-15 18:25:00|14427.7|14418.7|14420.7|14414.2|14427.7|14418.7|14418.7|14412.7|32
1610735400000|2021-01-15 18:30:00|14421.7|14415.7|14421.2|14415.2|14424.7|14418.2|14416.7|14411.2|44
1610735700000|2021-01-15 18:35:00|14421.7|14414.7|14425.7|14419.2|14426.2|14420.7|14418.2|14412.2|9
1610736000000|2021-01-15 18:40:00|14424.7|14419.7|14420.2|14413.2|14426.2|14420.7|14419.2|14413.2|26
1610736300000|2021-01-15 18:45:00|14421.7|14413.7|14416.2|14410.2|14426.2|14420.2|14415.2|14410.2|34
1610736600000|2021-01-15 18:50:00|14415.7|14409.7|14414.7|14408.7|14419.2|14414.2|14413.2|14407.2|30
1610736900000|2021-01-15 18:55:00|14414.2|14407.7|14417.2|14411.2|14418.7|14413.2|14409.7|14404.7|50
1610737200000|2021-01-15 19:00:00|14417.7|14411.7|14419.2|14412.7|14420.2|14413.7|14411.2|14406.2|28
1610737500000|2021-01-15 19:05:00|14420.2|14413.2|14417.7|14411.7|14421.2|14416.2|14415.2|14409.7|16
1610737800000|2021-01-15 19:10:00|14418.2|14412.2|14422.2|14416.2|14422.7|14416.7|14416.7|14411.2|11
1610738100000|2021-01-15 19:15:00|14422.7|14417.2|14422.2|14415.7|14426.2|14420.7|14420.7|14414.7|12
1610738400000|2021-01-15 19:20:00|14421.7|14416.7|14422.2|14417.2|14424.7|14419.2|14418.2|14412.7|12
1610738700000|2021-01-15 19:25:00|14422.7|14416.7|14421.2|14415.2|14423.7|14418.2|14417.2|14412.2|30
1610739000000|2021-01-15 19:30:00|14421.7|14415.7|14422.2|14416.2|14427.2|14421.7|14421.2|14415.2|17
1610739300000|2021-01-15 19:35:00|14421.7|14415.7|14416.7|14410.7|14422.7|14416.2|14412.2|14407.2|36
1610739600000|2021-01-15 19:40:00|14416.2|14409.7|14419.7|14413.7|14419.7|14414.2|14413.2|14407.2|15
1610739900000|2021-01-15 19:45:00|14419.2|14414.2|14414.7|14408.7|14420.2|14414.7|14411.2|14406.2|18
1610740200000|2021-01-15 19:50:00|14415.7|14409.7|14402.2|14395.7|14415.7|14409.7|14398.7|14393.2|87
1610740500000|2021-01-15 19:55:00|14403.2|14394.2|14393.7|14388.7|14405.2|14398.7|14393.7|14388.7|39
1610740800000|2021-01-15 20:00:00|14395.7|14389.7|14403.7|14397.7|14408.7|14403.2|14395.7|14389.7|40
1610741100000|2021-01-15 20:05:00|14404.2|14399.7|14396.2|14390.2|14405.7|14399.7|14393.2|14387.2|47
1610741400000|2021-01-15 20:10:00|14396.7|14390.7|14407.7|14401.7|14409.2|14404.2|14396.7|14390.7|26
1610741700000|2021-01-15 20:15:00|14408.2|14402.2|14401.2|14395.2|14411.2|14402.2|14400.7|14395.2|18
1610742000000|2021-01-15 20:20:00|14400.7|14394.7|14395.2|14390.2|14401.2|14394.7|14392.7|14387.7|42
1610742300000|2021-01-15 20:25:00|14394.7|14388.7|14392.7|14386.2|14397.2|14390.2|14391.2|14385.7|20
1610742600000|2021-01-15 20:30:00|14392.2|14386.7|14396.2|14389.7|14396.2|14389.7|14391.2|14385.7|9
1610742900000|2021-01-15 20:35:00|14395.7|14390.7|14394.7|14388.7|14398.2|14392.7|14393.7|14388.7|21
1610743200000|2021-01-15 20:40:00|14394.2|14388.2|14392.2|14385.7|14402.2|14396.2|14391.7|14385.7|36
1610743500000|2021-01-15 20:45:00|14391.7|14386.2|14389.2|14381.7|14395.2|14388.2|14387.2|14381.7|78
1610743800000|2021-01-15 20:50:00|14389.7|14382.2|14380.7|14374.7|14390.2|14382.2|14376.7|14370.7|100
1610744100000|2021-01-15 20:55:00|14380.2|14375.2|14379.2|14370.2|14384.7|14376.2|14364.7|14360.2|223
1610744400000|2021-01-15 21:00:00|14376.2|14370.7|14378.5|14368.5|14378.5|14370.7|14373.2|14365.7|25
1610744700000|2021-01-15 21:05:00|14378.7|14368.7|14374.2|14367.7|14379.7|14369.7|14374.2|14367.7|2
1610745000000|2021-01-15 21:10:00|14373.7|14363.2|14378.4|14360.4|14378.4|14365.7|14368.7|14359.4|14414502
1610745300000|2021-01-15 21:15:00|14378.6|14360.6|14373.4|14355.4|14378.6|14360.6|14371.9|14353.9|0
1610745600000|2021-01-15 21:20:00|14373.7|14355.7|14372.8|14354.8|14375.4|14357.4|14372.6|14354.6|0
1610745900000|2021-01-15 21:25:00|14373.9|14355.9|14374.6|14356.6|14374.9|14356.9|14372.6|14354.6|0
1610746200000|2021-01-15 21:30:00|14375|14357|14380.3|14362.3|14381|14363|14371.6|14353.6|0
1610746500000|2021-01-15 21:35:00|14379.7|14361.7|14378.3|14360.3|14385|14367|14377.7|14359.7|0
1610746800000|2021-01-15 21:40:00|14379|14361|14373.6|14355.6|14379|14361|14372.3|14354.3|0
1610747100000|2021-01-15 21:45:00|14373|14355|14377|14359|14377.7|14359.7|14370.9|14352.9|0
1610747400000|2021-01-15 21:50:00|14377.7|14359.7|14373.7|14355.7|14377.7|14359.7|14372.3|14354.3|0
1610747700000|2021-01-15 21:55:00|14374.3|14356.3|14366.9|14348.9|14375|14357|14364|14346|0
1610924400000|2021-01-17 23:00:00|14388.6|14370.6|14390.3|14372.3|14392|14374|14385.2|14367.2|0
1610924700000|2021-01-17 23:05:00|14390|14372|14393.7|14375.7|14395.1|14377.1|14389|14371|0
1610925000000|2021-01-17 23:10:00|14394|14376|14402.1|14384.1|14402.7|14384.7|14393.7|14375.7|0
1610925300000|2021-01-17 23:15:00|14402.7|14384.7|14400.1|14382.1|14402.7|14384.7|14398.7|14380.7|0
1610925600000|2021-01-17 23:20:00|14399.4|14381.4|14402.7|14384.7|14402.7|14384.7|14395.4|14377.4|0
1610925900000|2021-01-17 23:25:00|14402.1|14384.1|14406.5|14388.5|14407.2|14389.2|14401.4|14383.4|0
1610926200000|2021-01-17 23:30:00|14407.2|14389.2|14402.1|14384.1|14407.8|14389.8|14400.5|14382.5|0
1610926500000|2021-01-17 23:35:00|14401.8|14383.8|14401.6|14383.6|14402.3|14384.3|14400|14382|0
1610926800000|2021-01-17 23:40:00|14400.9|14382.9|14389.5|14371.5|14401.6|14383.6|14389.5|14371.5|0
1610927100000|2021-01-17 23:45:00|14389.8|14371.8|14384.1|14366.1|14393.1|14375.1|14383.4|14365.4|0
1610927400000|2021-01-17 23:50:00|14384.8|14366.8|14382.1|14364.1|14386.1|14368.1|14380.1|14362.1|0
1610927700000|2021-01-17 23:55:00|14382.4|14364.4|14381.4|14363.4|14386.8|14368.8|14379.4|14361.4|0
1610928000000|2021-01-18 00:00:00|14380.7|14362.7|14368|14350|14383.4|14365.4|14359.9|14341.9|0
1610928300000|2021-01-18 00:05:00|14367.3|14349.3|14376.1|14358.1|14377.8|14359.8|14362.3|14344.3|0
1610928600000|2021-01-18 00:10:00|14376.4|14358.4|14381.5|14363.5|14382.1|14364.1|14376.4|14358.4|0
1610928900000|2021-01-18 00:15:00|14380.8|14362.8|14381|14363|14381.7|14363.7|14374.3|14356.3|0
1610929200000|2021-01-18 00:20:00|14380.7|14362.7|14391.1|14373.1|14391.8|14373.8|14378.3|14360.3|0
1610929500000|2021-01-18 00:25:00|14390.7|14372.7|14393.8|14375.8|14395.8|14377.8|14387.7|14369.7|0
1610929800000|2021-01-18 00:30:00|14393.1|14375.1|14396.8|14378.8|14397.1|14379.1|14387.7|14369.7|0
1610930100000|2021-01-18 00:35:00|14397.1|14379.1|14392.1|14374.1|14398.1|14380.1|14392.1|14374.1|0
1610930400000|2021-01-18 00:40:00|14392.7|14374.7|14389.9|14371.9|14392.7|14374.7|14385.2|14367.2|0
1610930700000|2021-01-18 00:45:00|14390.2|14372.2|14390.6|14372.6|14395.3|14377.3|14390.2|14372.2|0
1610931000000|2021-01-18 00:50:00|14391.2|14373.2|14393.9|14375.9|14393.9|14375.9|14388.9|14370.9|0
1610931300000|2021-01-18 00:55:00|14393.6|14375.6|14396.6|14378.6|14397.3|14379.3|14391.9|14373.9|0
1610931600000|2021-01-18 01:00:00|14397.3|14379.3|14390.2|14383.2|14398|14385.7|14373.7|14365.2|96
1610931900000|2021-01-18 01:05:00|14390.7|14380.7|14399.7|14392.7|14401.2|14394.7|14388.7|14380.7|164
1610932200000|2021-01-18 01:10:00|14401.2|14393.2|14388.2|14381.7|14401.2|14395.7|14387.2|14379.7|103
1610932500000|2021-01-18 01:15:00|14388.7|14379.2|14385.2|14379.2|14398.2|14391.2|14384.2|14376.2|153
1610932800000|2021-01-18 01:20:00|14384.7|14379.7|14387.7|14380.2|14392.7|14386.2|14384.7|14377.7|82
1610933100000|2021-01-18 01:25:00|14387.5|14380.7|14389.2|14382.2|14389.2|14383.7|14378.2|14371.2|67
1610933400000|2021-01-18 01:30:00|14389.7|14382.7|14380.2|14372.7|14397.7|14392.2|14378.7|14372.7|141
1610933700000|2021-01-18 01:35:00|14380.7|14373.2|14384.2|14378.7|14389.7|14383.7|14376.2|14370.7|103
1610934000000|2021-01-18 01:40:00|14383.7|14376.7|14389.2|14380.2|14391.7|14382.7|14376.2|14370.7|203
1610934300000|2021-01-18 01:45:00|14391.2|14381.2|14395.7|14388.7|14398.2|14391.7|14389.7|14380.2|102
1610934600000|2021-01-18 01:50:00|14395.2|14388.2|14398.2|14390.2|14398.2|14390.2|14389.7|14385.2|60
1610934900000|2021-01-18 01:55:00|14397.7|14390.7|14407.2|14399.7|14410.2|14405.2|14396.7|14390.7|162
1610935200000|2021-01-18 02:00:00|14406.7|14400.7|14412.2|14405.7|14412.7|14407.7|14406.2|14399.7|70
1610935500000|2021-01-18 02:05:00|14411.7|14404.7|14407.2|14399.7|14412.2|14404.7|14404.7|14398.7|33
1610935800000|2021-01-18 02:10:00|14407.7|14400.2|14416.5|14406.5|14416.5|14407.2|14403.2|14396.7|75
1610936100000|2021-01-18 02:15:00|14416.2|14406.2|14414.2|14407.7|14417.2|14410.7|14409.2|14402.7|40
1610936400000|2021-01-18 02:20:00|14413.7|14408.2|14405.2|14398.7|14415.7|14409.2|14404.7|14398.7|93
1610936700000|2021-01-18 02:25:00|14405.7|14399.7|14405.2|14398.7|14409.2|14403.7|14401.7|14395.7|49
1610937000000|2021-01-18 02:30:00|14404.7|14397.7|14403.2|14398.2|14405.7|14400.2|14394.2|14388.7|118
1610937300000|2021-01-18 02:35:00|14404.7|14398.7|14410.5|14403|14411|14404.5|14402.2|14396.7|83
1610937600000|2021-01-18 02:40:00|14410|14401.5|14409.5|14403.5|14411|14403.5|14404.5|14399.5|36
1610937900000|2021-01-18 02:45:00|14410|14404|14422|14416|14422.5|14416|14407.5|14402.5|91
1610938200000|2021-01-18 02:50:00|14421.5|14415|14422|14416|14427|14421.5|14419.5|14415|43
1610938500000|2021-01-18 02:55:00|14423|14415.5|14424|14416.5|14428.5|14421.5|14420.5|14415.5|39
1610938800000|2021-01-18 03:00:00|14423.5|14419.5|14424|14417.5|14429|14423.5|14421.5|14415.5|36
1610939100000|2021-01-18 03:05:00|14424.5|14418|14413.5|14408.5|14424.5|14419|14413.5|14408.5|80
1610939400000|2021-01-18 03:10:00|14413|14407.5|14420|14413|14420|14413|14412|14406.5|69
1610939700000|2021-01-18 03:15:00|14419.5|14413.5|14417.5|14411|14419.5|14413.5|14412|14407|72
1610940000000|2021-01-18 03:20:00|14417|14411.5|14416.5|14410.5|14417.5|14412|14412.5|14407|41
1610940300000|2021-01-18 03:25:00|14417.5|14411|14416.5|14408.5|14422.5|14415|14414|14408.5|34
1610940600000|2021-01-18 03:30:00|14416|14410.5|14428|14422|14428|14423|14414.5|14410.5|190
1610940900000|2021-01-18 03:35:00|14427.5|14421|14426|14419|14435.5|14429|14423.5|14419|112
1610941200000|2021-01-18 03:40:00|14426.5|14420|14429.5|14423.5|14433|14427.5|14424.5|14418|156
1610941500000|2021-01-18 03:45:00|14429|14424.5|14417|14413|14436.1|14432.1|14383.6|14379.6|443380
1610941800000|2021-01-18 03:50:00|14418.8|14414.8|14406.4|14402.4|14428.3|14424.3|14392.4|14388.4|262950
1610942100000|2021-01-18 03:55:00|14406.5|14402.5|14377.8|14373.8|14417.6|14413.6|14375.3|14371.3|196725
1610942400000|2021-01-18 04:00:00|14378.2|14374.2|14345.5|14341.5|14379.7|14375.7|14334.5|14330.5|601350
1610942700000|2021-01-18 04:05:00|14344.5|14340.5|14340.3|14336.3|14355.8|14351.8|14328.4|14324.4|386775
1610943000000|2021-01-18 04:10:00|14340|14336|14355.2|14351.2|14364.9|14360.9|14339.5|14335.5|272625
1610943300000|2021-01-18 04:15:00|14354.8|14350.8|14363.6|14359.6|14372.9|14368.9|14353.1|14349.1|166725
1610943600000|2021-01-18 04:20:00|14363.7|14359.7|14348.3|14344.3|14372.6|14368.6|14346.9|14342.9|146550
1610943900000|2021-01-18 04:25:00|14348|14344|14322.1|14318.1|14348|14344|14320.8|14316.8|259350
1610944200000|2021-01-18 04:30:00|14324.6|14320.6|14341.5|14337.5|14344.5|14340.5|14315.7|14311.7|222600
1610944500000|2021-01-18 04:35:00|14341.4|14337.4|14332.8|14328.8|14351.8|14347.8|14330.4|14326.4|117450
1610944800000|2021-01-18 04:40:00|14332.5|14328.5|14339.1|14335.1|14345.6|14341.6|14330.4|14326.4|84450
1610945100000|2021-01-18 04:45:00|14338.8|14334.8|14319|14315|14338.8|14334.8|14309.2|14305.2|206700
1610945400000|2021-01-18 04:50:00|14320|14316|14305.3|14301.3|14332.3|14328.3|14304.3|14300.3|187350
1610945700000|2021-01-18 04:55:00|14305.8|14301.8|14305.4|14301.4|14315.5|14311.5|14297|14293|229200
1610946000000|2021-01-18 05:00:00|14305.7|14301.7|14298.5|14294.5|14305.7|14301.7|14287.2|14283.2|267000
1610946300000|2021-01-18 05:05:00|14297.3|14293.3|14293.5|14289.5|14299.7|14295.7|14272.3|14268.3|383700
1610946600000|2021-01-18 05:10:00|14292.7|14288.7|14314.8|14310.8|14314.8|14310.8|14285.5|14281.5|245325
1610946900000|2021-01-18 05:15:00|14315.1|14311.1|14316.9|14312.9|14320.9|14316.9|14300.3|14296.3|129825
1610947200000|2021-01-18 05:20:00|14316.8|14312.8|14299.3|14295.3|14319.3|14315.3|14295.2|14291.2|108300
1610947500000|2021-01-18 05:25:00|14299.5|14295.5|14295.6|14291.6|14302.1|14298.1|14286.7|14282.7|92400
1610947800000|2021-01-18 05:30:00|14293.8|14289.8|14311.3|14307.3|14312.3|14308.3|14280.8|14276.8|126150
1610948100000|2021-01-18 05:35:00|14311.1|14307.1|14329.7|14325.7|14341.8|14337.8|14308.7|14304.7|250275
1610948400000|2021-01-18 05:40:00|14330.7|14326.7|14334.7|14330.7|14338.7|14334.7|14325.6|14321.6|83850
1610948700000|2021-01-18 05:45:00|14335.3|14331.3|14338.3|14334.3|14350.6|14346.6|14332|14328|149925
1610949000000|2021-01-18 05:50:00|14338.9|14334.9|14333.5|14329.5|14338.9|14334.9|14325.7|14321.7|108525
1610949300000|2021-01-18 05:55:00|14334.7|14330.7|14310|14306|14337.5|14333.5|14309.8|14305.8|120150
1610949600000|2021-01-18 06:00:00|14310.1|14306.1|14304.6|14300.6|14320.5|14316.5|14298.2|14294.2|123450
1610949900000|2021-01-18 06:05:00|14306.6|14302.6|14300.8|14296.8|14307.4|14303.4|14294.8|14290.8|129900
1610950200000|2021-01-18 06:10:00|14301.1|14297.1|14290.4|14286.4|14315.1|14311.1|14284.3|14280.3|126375
1610950500000|2021-01-18 06:15:00|14290.7|14286.7|14295.9|14291.9|14297.3|14293.3|14277.8|14273.8|137400
1610950800000|2021-01-18 06:20:00|14296|14292|14299.5|14295.5|14303|14299|14291.7|14287.7|68850
1610951100000|2021-01-18 06:25:00|14299.3|14295.3|14279.8|14275.8|14303.5|14299.5|14279.8|14275.8|72225
1610951400000|2021-01-18 06:30:00|14281.7|14277.7|14289.6|14285.6|14297.3|14293.3|14276.4|14272.4|115050
1610951700000|2021-01-18 06:35:00|14287.8|14283.8|14297|14293|14300.9|14296.9|14286.8|14282.8|61125
1610952000000|2021-01-18 06:40:00|14296.9|14292.9|14302.2|14298.2|14308|14304|14296.4|14292.4|79575
1610952300000|2021-01-18 06:45:00|14301.7|14297.7|14313.4|14309.4|14325.5|14321.5|14301.7|14297.7|125250
1610952600000|2021-01-18 06:50:00|14312.9|14308.9|14305.3|14301.3|14312.9|14308.9|14297|14293|106500
1610952900000|2021-01-18 06:55:00|14305.2|14301.2|14309.6|14305.6|14311.3|14307.3|14299.6|14295.6|63750
1610953200000|2021-01-18 07:00:00|14309.8|14305.8|14301.1|14297.1|14318.9|14314.9|14294.3|14290.3|101175
1610953500000|2021-01-18 07:05:00|14302.4|14298.4|14302.1|14298.1|14302.9|14298.9|14285.7|14281.7|80400
1610953800000|2021-01-18 07:10:00|14300.8|14296.8|14309.8|14305.8|14317.7|14313.7|14300.5|14296.5|62325
1610954100000|2021-01-18 07:15:00|14310.3|14306.3|14315.8|14311.8|14322.6|14318.6|14310|14306|61875
1610954400000|2021-01-18 07:20:00|14315.5|14311.5|14308.5|14304.5|14319.3|14315.3|14302.7|14298.7|46650
1610954700000|2021-01-18 07:25:00|14308.3|14304.3|14315.5|14311.5|14319|14315|14308.3|14304.3|32850
1610955000000|2021-01-18 07:30:00|14315.3|14311.3|14305.7|14301.7|14315.5|14311.5|14298.4|14294.4|67800
1610955300000|2021-01-18 07:35:00|14302.8|14298.8|14312|14308|14313.9|14309.9|14300.4|14296.4|42825
1610955600000|2021-01-18 07:40:00|14311.3|14307.3|14312.4|14308.4|14313.2|14309.2|14300.6|14296.6|51225
1610955900000|2021-01-18 07:45:00|14312.5|14308.5|14313.9|14309.9|14318.2|14314.2|14306.8|14302.8|59325
1610956200000|2021-01-18 07:50:00|14313.5|14309.5|14308.2|14304.2|14321.1|14317.1|14307.7|14303.7|40875
1610956500000|2021-01-18 07:55:00|14308.3|14304.3|14301.2|14297.2|14311.8|14307.8|14301.2|14297.2|48750
1610956800000|2021-01-18 08:00:00|14301.4|14297.4|14311.3|14307.3|14313.4|14309.4|14265.9|14261.9|353100
1610957100000|2021-01-18 08:05:00|14311|14307|14349.3|14345.3|14358|14354|14311|14307|426300
1610957400000|2021-01-18 08:10:00|14347.2|14343.2|14346.1|14342.1|14362.5|14358.5|14339.8|14335.8|243075
1610957700000|2021-01-18 08:15:00|14346.8|14342.8|14353.9|14349.9|14356.2|14352.2|14340.3|14336.3|75225
1610958000000|2021-01-18 08:20:00|14353.8|14349.8|14362.4|14358.4|14372|14368|14347|14343|185025
1610958300000|2021-01-18 08:25:00|14363.5|14359.5|14365.2|14361.2|14366.9|14362.9|14350.8|14346.8|111600
1610958600000|2021-01-18 08:30:00|14366.2|14362.2|14370.1|14366.1|14382.6|14378.6|14359.2|14355.2|222675
1610958900000|2021-01-18 08:35:00|14370.9|14366.9|14378.2|14374.2|14379|14375|14365.6|14361.6|81000
1610959200000|2021-01-18 08:40:00|14378.4|14374.4|14407.1|14403.1|14416.3|14412.3|14378.4|14374.4|506400
1610959500000|2021-01-18 08:45:00|14406.1|14402.1|14398.1|14394.1|14412.5|14408.5|14394.1|14390.1|138675
1610959800000|2021-01-18 08:50:00|14399.1|14395.1|14383.1|14379.1|14399.5|14395.5|14382.1|14378.1|158925
1610960100000|2021-01-18 08:55:00|14383.5|14379.5|14363.4|14359.4|14385.1|14381.1|14357.4|14353.4|241200
1610960400000|2021-01-18 09:00:00|14363.3|14359.3|14351.9|14347.9|14375.4|14371.4|14340.7|14336.7|185400
1610960700000|2021-01-18 09:05:00|14351.5|14347.5|14342.2|14338.2|14352.9|14348.9|14326.7|14322.7|199725
1610961000000|2021-01-18 09:10:00|14343|14339|14349.2|14345.2|14360.8|14356.8|14333.5|14329.5|102150
1610961300000|2021-01-18 09:15:00|14349.8|14345.8|14331.6|14327.6|14353.5|14349.5|14314.6|14310.6|156000
1610961600000|2021-01-18 09:20:00|14332.1|14328.1|14303|14299|14332.1|14328.1|14302.6|14298.6|232425
1610961900000|2021-01-18 09:25:00|14303.4|14299.4|14318.8|14314.8|14320.9|14316.9|14294.9|14290.9|132450
1610962200000|2021-01-18 09:30:00|14317.5|14313.5|14335.7|14331.7|14335.7|14331.7|14299.5|14295.5|162750
1610962500000|2021-01-18 09:35:00|14335.6|14331.6|14315.2|14311.2|14335.6|14331.6|14314.5|14310.5|79050
1610962800000|2021-01-18 09:40:00|14315.6|14311.6|14290.4|14286.4|14316.3|14312.3|14288.2|14284.2|263400
1610963100000|2021-01-18 09:45:00|14292.2|14288.2|14278.9|14274.9|14300|14296|14278.9|14274.9|253500
1610963400000|2021-01-18 09:50:00|14279.5|14275.5|14253|14249|14279.5|14275.5|14252.6|14248.6|414600
1610963700000|2021-01-18 09:55:00|14253.3|14249.3|14242|14238|14257.1|14253.1|14239.3|14235.3|510450
1610964000000|2021-01-18 10:00:00|14243|14237|14252|14243.5|14299|14290|14242.5|14237|898
1610964300000|2021-01-18 10:05:00|14251.5|14244|14254|14246.5|14263|14256.5|14250.5|14242.5|74
1610964600000|2021-01-18 10:10:00|14247.4|14229.4|14248|14230|14249.4|14231.4|14246.8|14228.8|13140302
1610964900000|2021-01-18 10:15:00|14248.4|14230.4|14252.1|14234.1|14253.4|14235.4|14246|14228|0
1610965200000|2021-01-18 10:20:00|14252.8|14234.8|14252.4|14234.4|14255.1|14237.1|14252.1|14234.1|0
1610965500000|2021-01-18 10:25:00|14253.1|14235.1|14255.1|14237.1|14255.1|14237.1|14252.4|14234.4|0
1610965800000|2021-01-18 10:30:00|14254.4|14236.4|14253.1|14235.1|14255.7|14237.7|14251.8|14233.8|0
1610966100000|2021-01-18 10:35:00|14252.7|14234.7|14255.1|14237.1|14255.1|14237.1|14252.4|14234.4|0
1610966400000|2021-01-18 10:40:00|14268.5|14260.5|14265.5|14256.5|14268.5|14262.5|14259|14250|73
1610966700000|2021-01-18 10:45:00|14265|14257|14273.5|14266.5|14279.5|14272.5|14265|14257|64
1610967000000|2021-01-18 10:50:00|14273|14267|14273|14266.5|14273.5|14267|14267.5|14260|10
1610967300000|2021-01-18 10:55:00|14273.5|14268.5|14273|14266.5|14279.5|14272.5|14273|14266.5|42
1610967600000|2021-01-18 11:00:00|14273.5|14267|14278.5|14272.5|14278.5|14273|14273|14267|44
1610967900000|2021-01-18 11:05:00|14278|14272|14285.5|14280|14287.5|14282|14275|14270|167
1610968200000|2021-01-18 11:10:00|14286|14279.5|14301|14294.5|14305.5|14300.5|14286|14279.5|250
1610968500000|2021-01-18 11:15:00|14301.5|14295|14291|14284.5|14302|14296.5|14289|14284.5|50
1610968800000|2021-01-18 11:20:00|14290.5|14285|14289|14283|14294.5|14289|14289|14283|61
1610969100000|2021-01-18 11:25:00|14288.5|14283.5|14285|14278.5|14292|14286|14284.5|14278.5|187
1610969400000|2021-01-18 11:30:00|14286|14278|14282.5|14275|14286|14281|14280.5|14274.5|16
1610969700000|2021-01-18 11:35:00|14282|14277|14285|14278.5|14287|14278.5|14282|14277|5
1610970000000|2021-01-18 11:40:00|14285.5|14279|14277.5|14272|14288|14282.5|14277.5|14272|39
1610970300000|2021-01-18 11:45:00|14277|14272.5|14281.5|14276|14282.5|14277|14276.5|14271.5|28
1610970600000|2021-01-18 11:50:00|14281|14275|14283.5|14278.5|14283.5|14278.5|14279.5|14274|9
1610970900000|2021-01-18 11:55:00|14284|14279|14286.5|14281|14287.5|14281|14280|14274.5|9
1610971200000|2021-01-18 12:00:00|14287.5|14281.5|14291.5|14284|14294.5|14289.5|14287.5|14281.5|158
1610971500000|2021-01-18 12:05:00|14288|14283.5|14289.5|14283.5|14291|14285|14285.5|14280|33
1610971800000|2021-01-18 12:10:00|14290.5|14284|14282|14275|14291.5|14286.5|14282|14275|101
1610972100000|2021-01-18 12:15:00|14280|14275.5|14281|14275.5|14283|14277.5|14280|14274.5|52
1610972400000|2021-01-18 12:20:00|14280.5|14276|14281.5|14276|14284|14279|14280.5|14276|37
1610972700000|2021-01-18 12:25:00|14282|14276.5|14281|14275.5|14282|14277|14278.5|14273.5|40
1610973000000|2021-01-18 12:30:00|14280.5|14276.5|14280.5|14275.5|14282.5|14276.5|14277.5|14272|52
1610973300000|2021-01-18 12:35:00|14281.5|14276|14287.5|14282|14292.5|14287.5|14281.5|14276|36
1610973600000|2021-01-18 12:40:00|14288|14283.5|14284|14278.5|14290|14284.5|14283.5|14278.5|69
1610973900000|2021-01-18 12:45:00|14283.5|14278|14282.5|14277|14286|14281|14282|14277|29
1610974200000|2021-01-18 12:50:00|14282|14277.5|14283.5|14278|14284|14278.5|14279.5|14274.5|22
1610974500000|2021-01-18 12:55:00|14283|14277|14284.5|14279|14286.5|14281|14280.5|14275|23
1610974800000|2021-01-18 13:00:00|14285|14279.5|14287.5|14282|14288|14283|14283|14277.5|41
1610975100000|2021-01-18 13:05:00|14288|14282.5|14288.5|14282.5|14289|14284.5|14285|14279.5|17
1610975400000|2021-01-18 13:10:00|14288|14283|14293.5|14288.5|14294.5|14289.5|14288|14282.5|33
1610975700000|2021-01-18 13:15:00|14294.5|14288|14295|14289.5|14297.5|14292|14293.5|14287.5|34
1610976000000|2021-01-18 13:20:00|14296.5|14290|14296.5|14291|14297|14292|14293|14287.5|26
1610976300000|2021-01-18 13:25:00|14297|14291.5|14293|14287.5|14298.5|14294|14293|14287|33
1610976600000|2021-01-18 13:30:00|14293.5|14290|14298|14293|14298.5|14294|14293.5|14288.5|8
1610976900000|2021-01-18 13:35:00|14298.5|14293.5|14296|14290.5|14299.5|14294.5|14293.5|14287.5|28
1610977200000|2021-01-18 13:40:00|14297|14291.5|14293|14287.5|14298.5|14292.5|14293|14287.5|23
1610977500000|2021-01-18 13:45:00|14293.5|14288|14301|14295.5|14301|14296|14293.5|14288|23
1610977800000|2021-01-18 13:50:00|14300.5|14295|14298.5|14292|14301.5|14296|14296|14291|24
1610978100000|2021-01-18 13:55:00|14299|14292.5|14303|14297.5|14305.5|14299.5|14299|14292.5|47
1610978400000|2021-01-18 14:00:00|14303.5|14296.5|14298|14293|14303.5|14296.5|14294.5|14289.5|37
1610978700000|2021-01-18 14:05:00|14298.5|14293.5|14299.5|14294|14300.5|14295|14293.5|14288.5|47
1610979000000|2021-01-18 14:10:00|14299|14294.5|14298|14292.5|14301.5|14296|14297|14291.5|15
1610979300000|2021-01-18 14:15:00|14298.5|14293|14297.5|14289.5|14300.5|14295.5|14297|14289.5|18
1610979600000|2021-01-18 14:20:00|14297|14290|14301.5|14295.5|14303|14297.5|14295|14289.5|52
1610979900000|2021-01-18 14:25:00|14301|14296|14296.5|14290.5|14301.5|14296|14296|14290.5|47
1610980200000|2021-01-18 14:30:00|14297|14291|14291.5|14286.5|14297.5|14292|14290.5|14285.5|50
1610980500000|2021-01-18 14:35:00|14293|14287|14300.5|14295|14303|14297.5|14291.5|14286.5|41
1610980800000|2021-01-18 14:40:00|14300|14295.5|14299|14292|14302|14297|14294|14289|112
1610981100000|2021-01-18 14:45:00|14299.5|14292.5|14302|14296.5|14303.5|14298|14299|14292.5|33
1610981400000|2021-01-18 14:50:00|14302.5|14297|14307|14302.5|14307.5|14302.5|14301.5|14296|59
1610981700000|2021-01-18 14:55:00|14306.5|14301.5|14310.5|14305.5|14311.5|14306.5|14304.5|14298.5|122
1610982000000|2021-01-18 15:00:00|14312|14306|14305|14299.5|14312|14306.5|14305|14299|94
1610982300000|2021-01-18 15:05:00|14306.5|14300|14311.5|14306|14311.5|14306.5|14306.5|14299.5|35
1610982600000|2021-01-18 15:10:00|14312|14307|14310|14305.5|14314|14309.5|14309.5|14304.5|51
1610982900000|2021-01-18 15:15:00|14311|14306.5|14306|14300.5|14312.5|14307|14304|14298.5|74
1610983200000|2021-01-18 15:20:00|14306.5|14301|14309|14304.5|14310|14304.5|14306.5|14301|19
1610983500000|2021-01-18 15:25:00|14310|14305|14299.5|14294.5|14310.5|14306|14298|14292.5|89
1610983800000|2021-01-18 15:30:00|14299|14294|14307|14301.5|14308.5|14303|14296.5|14291|55
1610984100000|2021-01-18 15:35:00|14307.5|14302|14305.5|14299.5|14309|14304|14303|14298|46
1610984400000|2021-01-18 15:40:00|14306|14301.5|14307.5|14302|14308.5|14303|14305|14299.5|15
1610984700000|2021-01-18 15:45:00|14308|14302.5|14307|14301|14309|14304.5|14303|14298.5|25
1610985000000|2021-01-18 15:50:00|14307.5|14302|14305.5|14300|14308.5|14303.5|14303|14297.5|47
1610985300000|2021-01-18 15:55:00|14305|14300.5|14315|14309.5|14316|14310.5|14305|14299.5|139
1610985600000|2021-01-18 16:00:00|14316.5|14310|14313.5|14306.5|14317.5|14312|14313.5|14306|4
1610985900000|2021-01-18 16:05:00|14313|14307|14309.5|14303.5|14313.5|14308.5|14307.5|14303|41
1610986200000|2021-01-18 16:10:00|14311|14304|14311|14304.5|14312.5|14307.5|14309.5|14304|29
1610986500000|2021-01-18 16:15:00|14310.5|14303.5|14307.5|14302|14310.5|14304.5|14307|14301.5|21
1610986800000|2021-01-18 16:20:00|14308|14302.5|14310|14304.5|14311.5|14307|14307|14302|42
1610987100000|2021-01-18 16:25:00|14311|14305|14310|14305|14313.5|14308|14308.5|14303|62
1610987400000|2021-01-18 16:30:00|14309.5|14304.5|14304|14298.5|14311|14305|14304|14298.5|83
1610987700000|2021-01-18 16:35:00|14303|14298|14307|14302|14309|14304|14303|14298|31
1610988000000|2021-01-18 16:40:00|14306.5|14301.5|14303|14297.5|14307|14301.5|14302.5|14296.5|36
1610988300000|2021-01-18 16:45:00|14302.5|14296.5|14303|14297|14304|14299|14298|14293.5|32
1610988600000|2021-01-18 16:50:00|14302.5|14298|14307|14301.5|14307|14301.5|14302.5|14297.5|7
1610988900000|2021-01-18 16:55:00|14306.5|14301|14307.5|14302|14308.5|14303.5|14306.5|14301|5
1610989200000|2021-01-18 17:00:00|14308|14302.5|14306.5|14301|14309|14304|14306|14301|5
1610989500000|2021-01-18 17:05:00|14307|14302|14303.5|14298|14307.5|14302.5|14303|14297.5|12
1610989800000|2021-01-18 17:10:00|14304|14298.5|14299|14293.5|14305|14299.5|14299|14293.5|29
1610990100000|2021-01-18 17:15:00|14300|14294|14302|14296.5|14302|14296.5|14299|14293.5|28
1610990400000|2021-01-18 17:20:00|14302.5|14297|14301.5|14296.5|14303|14298|14301|14296|6
1610990700000|2021-01-18 17:25:00|14302|14297|14298.5|14292.5|14303|14297|14297|14291.5|14
1610991000000|2021-01-18 17:30:00|14298|14293|14303.5|14298.5|14305|14299.5|14298|14293|21
1610991300000|2021-01-18 17:35:00|14303|14298|14302.5|14297|14303.5|14298|14300.5|14295|23
1610991600000|2021-01-18 17:40:00|14303.5|14297.5|14301.5|14295.5|14303.5|14298|14300.5|14295.5|8
1610991900000|2021-01-18 17:45:00|14301|14296|14303.5|14298.5|14303.5|14298.5|14300|14295.5|2
1610992200000|2021-01-18 17:50:00|14303|14298|14305|14299.5|14305|14299.5|14302|14297|2
1610992500000|2021-01-18 17:55:00|14305.5|14300|14302.5|14297|14306|14300.5|14302.5|14296.5|9
1610992800000|2021-01-18 18:00:00|14302|14297.5|14297|14292.5|14303|14297.5|14297|14292.5|62
1610993100000|2021-01-18 18:05:00|14298.5|14292|14301|14295|14302|14296|14298.5|14292|13
1610993400000|2021-01-18 18:10:00|14300.5|14295.5|14301|14295.5|14301|14295.5|14300|14294.5|10
1610993700000|2021-01-18 18:15:00|14300.5|14295|14304|14299|14304|14299|14300|14294|5
1610994000000|2021-01-18 18:20:00|14303.5|14298.5|14304|14299|14304|14299|14303.5|14298.5|0
1610994300000|2021-01-18 18:25:00|14305|14298.5|14306|14300.5|14306.5|14301|14305|14298.5|1
1610994600000|2021-01-18 18:30:00|14306.5|14301|14305.5|14300.5|14307|14301.5|14305.5|14300.5|2
1610994900000|2021-01-18 18:35:00|14306|14301|14306|14300.5|14307|14301.5|14305|14299.5|6
1610995200000|2021-01-18 18:40:00|14306.5|14301|14307|14301.5|14307|14301.5|14306|14300.5|2
1610995500000|2021-01-18 18:45:00|14306.5|14300|14305.5|14299.5|14307|14301.5|14305.5|14299.5|12
1610995800000|2021-01-18 18:50:00|14306|14300|14305|14299.5|14306|14300.5|14304.5|14299|0
1610996100000|2021-01-18 18:55:00|14305.5|14300.5|14305|14299.5|14306|14301|14305|14299.5|0
1610996400000|2021-01-18 19:00:00|14305.5|14300|14301|14296|14307|14301.5|14301|14296|14
1610996700000|2021-01-18 19:05:00|14300|14295|14300|14295|14301|14295.5|14300|14295|11
1610997000000|2021-01-18 19:10:00|14301|14295.5|14301|14295.5|14301|14295.5|14300.5|14295.5|1
1610997300000|2021-01-18 19:15:00|14301.5|14296.5|14303|14297.5|14303|14297.5|14301|14295.5|1
1610997600000|2021-01-18 19:20:00|14302.5|14296.5|14301.5|14296.5|14303|14296.5|14301.5|14296.5|2
1610997900000|2021-01-18 19:25:00|14302|14295.5|14303|14297.5|14303.5|14298.5|14301|14295.5|3
1610998200000|2021-01-18 19:30:00|14302.5|14298.5|14305|14299.5|14305|14299.5|14302.5|14298.5|8
1610998800000|2021-01-18 19:40:00||14300||14300||14300||14299.5|0
1610999100000|2021-01-18 19:45:00|14306|14299.5|14305.5|14299.5|14306|14300|14305.5|14299.5|0
1610999400000|2021-01-18 19:50:00|14305|14300|14305.5|14299.5|14305.5|14300|14305|14299.5|0
1610999700000|2021-01-18 19:55:00|14305|14297.5|14290|14285.5|14305|14298|14290|14285.5|16
1611000000000|2021-01-18 20:00:00|14290.5|14285|14298.5|14293|14298.5|14293.5|14290.5|14285|4
1611000300000|2021-01-18 20:05:00|14296.5|14291|14298.5|14292.5|14298.5|14292.5|14295.5|14289|18
1611000600000|2021-01-18 20:10:00|14297.5|14293|14297.5|14292.5|14298.5|14293|14297.5|14292.5|4
1611000900000|2021-01-18 20:15:00|14298|14293|14298.5|14293|14298.5|14293|14297.5|14293|0
1611001500000|2021-01-18 20:25:00|14299|14293.5|14299|14293.5|14299|14293.5|14298.5|14293.5|0
1611001800000|2021-01-18 20:30:00|14301|14294|14301.5|14294|14301.5|14294|14301|14294|1
1611002400000|2021-01-18 20:40:00|14302||14303.5||14303.5||14302||2
1611002700000|2021-01-18 20:45:00|14304|14294.5|14304|14295.5|14304|14295.5|14303.5|14294.5|0
1611003000000|2021-01-18 20:50:00||14296||14297||14297||14296|0
1611003300000|2021-01-18 20:55:00|14303.5|14293.5|14304|14294.5|14304|14294.5|14301.5|14293.5|3
1611003600000|2021-01-18 21:00:00|14303.5||14303.5||14303.5||14303.5||0
1611003900000|2021-01-18 21:05:00|14304|14293|14302.5|14293|14304|14293|14302.5|14293|0
1611004200000|2021-01-18 21:10:00|14298|14280|14298|14280|14298|14280|14298|14280|13199630
1611004800000|2021-01-18 21:20:00|14297.5|14279.5|14296.9|14278.9|14297.5|14279.5|14296.9|14278.9|0
1611005100000|2021-01-18 21:25:00|14296.7|14278.7|14296.4|14278.4|14296.7|14278.7|14296.4|14278.4|0
1611005400000|2021-01-18 21:30:00|14295.9|14277.9|14295.9|14277.9|14295.9|14277.9|14295.9|14277.9|0
1611005700000|2021-01-18 21:35:00|14295.6|14277.6|14295.1|14277.1|14295.6|14277.6|14295.1|14277.1|0
1611006000000|2021-01-18 21:40:00|14289|14271|14283|14265|14289|14271|14283|14265|0
1611006300000|2021-01-18 21:45:00|14282.7|14264.7|14277.2|14259.2|14282.7|14264.7|14276.4|14258.4|0
1611006900000|2021-01-18 21:55:00|14276.9|14258.9|14277.6|14259.6|14277.6|14259.6|14276.9|14258.9|0
1611007500000|2021-01-18 22:05:00|14277.8|14259.8|14277.8|14259.8|14277.8|14259.8|14277.8|14259.8|0
1611007800000|2021-01-18 22:10:00|14278.1|14260.1|14277.5|14259.5|14278.1|14260.1|14277.5|14259.5|0
1611010200000|2021-01-18 22:50:00|14276.4|14258.4|14274|14256|14276.4|14258.4|14274|14256|0
1611010500000|2021-01-18 22:55:00|14272.7|14254.7|14271.9|14253.9|14272.7|14254.7|14271.9|14253.9|0
1611010800000|2021-01-18 23:00:00|14272.1|14254.1|14291.7|14273.7|14295.1|14277.1|14268.7|14250.7|0
1611011100000|2021-01-18 23:05:00|14292.1|14274.1|14296.4|14278.4|14297|14279|14292.1|14274.1|0
1611011400000|2021-01-18 23:10:00|14296|14278|14296.4|14278.4|14299|14281|14295.7|14277.7|0
1611011700000|2021-01-18 23:15:00|14296|14278|14294.4|14276.4|14296.4|14278.4|14294.4|14276.4|0
1611012000000|2021-01-18 23:20:00|14294.7|14276.7|14294|14276|14294.7|14276.7|14292.4|14274.4|0
1611012300000|2021-01-18 23:25:00|14293.7|14275.7|14298.4|14280.4|14298.4|14280.4|14293.7|14275.7|0
1611012600000|2021-01-18 23:30:00|14299|14281|14298|14280|14299|14281|14297|14279|0
1611012900000|2021-01-18 23:35:00|14297.3|14279.3|14297|14279|14298.3|14280.3|14296.7|14278.7|0
1611013200000|2021-01-18 23:40:00|14297.6|14279.6|14298.4|14280.4|14298.4|14280.4|14297|14279|0
1611013500000|2021-01-18 23:45:00|14299.1|14281.1|14299.7|14281.7|14299.7|14281.7|14298.4|14280.4|0
1611013800000|2021-01-18 23:50:00|14299.1|14281.1|14301.5|14283.5|14302.1|14284.1|14298.4|14280.4|0
1611014100000|2021-01-18 23:55:00|14302.1|14284.1|14302.2|14284.2|14304.1|14286.1|14301.9|14283.9|0
1611014400000|2021-01-19 00:00:00|14301.9|14283.9|14305.8|14287.8|14307.7|14289.7|14299.1|14281.1|0
1611014700000|2021-01-19 00:05:00|14306.1|14288.1|14307.1|14289.1|14308.5|14290.5|14305.8|14287.8|0
1611015000000|2021-01-19 00:10:00|14311.1|14293.1|14309.9|14291.9|14312.4|14294.4|14307.9|14289.9|0
1611015300000|2021-01-19 00:15:00|14310.6|14292.6|14314.5|14296.5|14315.2|14297.2|14310.6|14292.6|0
1611015600000|2021-01-19 00:20:00|14313.9|14295.9|14311.9|14293.9|14315.2|14297.2|14311.9|14293.9|0
1611015900000|2021-01-19 00:25:00|14311.2|14293.2|14312.6|14294.6|14312.6|14294.6|14309.9|14291.9|0
1611016200000|2021-01-19 00:30:00|14312.2|14294.2|14313.1|14295.1|14314.3|14296.3|14312.1|14294.1|0
1611016500000|2021-01-19 00:35:00|14312.8|14294.8|14320.9|14302.9|14321.6|14303.6|14312.4|14294.4|0
1611016800000|2021-01-19 00:40:00|14321.6|14303.6|14325.6|14307.6|14331.3|14313.3|14320.9|14302.9|0
1611017100000|2021-01-19 00:45:00|14325.1|14307.1|14327.2|14309.2|14327.2|14309.2|14324.5|14306.5|0
1611017400000|2021-01-19 00:50:00|14327.5|14309.5|14326.5|14308.5|14328.5|14310.5|14325.8|14307.8|0
1611017700000|2021-01-19 00:55:00|14327.2|14309.2|14325.2|14307.2|14327.2|14309.2|14323.8|14305.8|0
1611018000000|2021-01-19 01:00:00|14325.8|14307.8|14351.5|14346|14362.8|14352.8|14325.2|14307.2|247
1611018300000|2021-01-19 01:05:00|14355.5|14348|14357.5|14352|14362.5|14356.5|14353|14345.5|256
1611018600000|2021-01-19 01:10:00|14357|14349.5|14355.5|14350|14364|14358|14353|14347|438
1611018900000|2021-01-19 01:15:00|14357.5|14350.5|14352.5|14347.5|14359|14352.5|14351.5|14345.5|196
1611019200000|2021-01-19 01:20:00|14352|14347|14363.5|14357.5|14364|14358|14351.5|14346.5|279
1611019500000|2021-01-19 01:25:00|14363|14356.5|14363|14358|14366.5|14360|14357|14351.5|207
1611019800000|2021-01-19 01:30:00|14364|14357.5|14365|14359.5|14372.5|14367|14362.5|14357.5|354
1611020100000|2021-01-19 01:35:00|14366|14360.5|14361|14356|14371.5|14366|14361|14355.5|223
1611020400000|2021-01-19 01:40:00|14361.5|14356.5|14358.5|14353|14367.5|14362|14357|14352|207
1611020700000|2021-01-19 01:45:00|14358|14353.5|14359|14352.5|14361|14355|14347.5|14343.5|249
1611021000000|2021-01-19 01:50:00|14358.5|14353|14359.5|14353|14360|14354.5|14355|14349|56
1611021300000|2021-01-19 01:55:00|14359|14353.5|14362|14355.5|14369.5|14364|14356.5|14351|124
1611021600000|2021-01-19 02:00:00|14361.5|14356|14365|14357|14365.5|14359.5|14357.5|14351.5|144
1611021900000|2021-01-19 02:05:00|14364.5|14356.5|14359|14351.5|14365|14357.5|14354|14348|103
1611022200000|2021-01-19 02:10:00|14358.5|14352|14360|14353|14362|14356|14356.5|14352|77
1611022500000|2021-01-19 02:15:00|14362|14354.5|14361|14355|14365|14360|14358|14353|94
1611022800000|2021-01-19 02:20:00|14361.5|14357|14371|14366|14373|14367.5|14360|14355|170
1611023100000|2021-01-19 02:25:00|14369.5|14365.5|14360|14354|14370.5|14366|14359.5|14354|109
1611023400000|2021-01-19 02:30:00|14361|14354.5|14360|14355|14364|14358|14354|14349.5|112
1611023700000|2021-01-19 02:35:00|14361|14355.5|14360|14353|14364.5|14358.5|14354|14348.5|124
1611024000000|2021-01-19 02:40:00|14359.5|14353.5|14363.5|14357|14364|14358.5|14353|14346|49
1611024300000|2021-01-19 02:45:00|14364|14357.5|14372|14366.5|14372.5|14367.5|14357.5|14351|261
1611024600000|2021-01-19 02:50:00|14372.5|14367|14377.5|14371.5|14377.5|14371.5|14372|14365|184
1611024900000|2021-01-19 02:55:00|14378|14372|14376|14371|14378|14372.5|14370.5|14365.5|100
1611025200000|2021-01-19 03:00:00|14377|14371.5|14376|14370.5|14380.5|14375|14369|14364|142
1611025500000|2021-01-19 03:05:00|14375.5|14371|14377|14371.5|14377|14372|14373|14366.5|86
1611025800000|2021-01-19 03:10:00|14376|14371|14385.5|14379|14386|14381.5|14375.5|14370|224
1611026100000|2021-01-19 03:15:00|14385|14379.5|14380.5|14376|14388.5|14383.5|14379|14373.5|244
1611026400000|2021-01-19 03:20:00|14381|14375.5|14395.5|14389|14399.5|14393.5|14380.5|14375.5|405
1611026700000|2021-01-19 03:25:00|14396.5|14390|14403.5|14398.5|14414.8|14406.5|14396|14390|406
1611027000000|2021-01-19 03:30:00|14403|14397.5|14390.5|14384|14405|14399.5|14386.5|14381|528
1611027300000|2021-01-19 03:35:00|14391|14384.5|14395|14389|14405|14399|14388|14382|652
1611027600000|2021-01-19 03:40:00|14395.5|14389.5|14389|14384|14405|14399.5|14388|14383|585
1611027900000|2021-01-19 03:45:00|14385|14378.5|14394.9|14390.9|14398.9|14394.9|14353.6|14349.6|595429
1611028200000|2021-01-19 03:50:00|14395.1|14391.1|14403|14399|14414.8|14410.8|14389.8|14385.8|453075
1611028500000|2021-01-19 03:55:00|14402.9|14398.9|14396|14392|14409.5|14405.5|14388.6|14384.6|257025
1611028800000|2021-01-19 04:00:00|14396.1|14392.1|14387.9|14383.9|14404.3|14400.3|14387.2|14383.2|203625
1611029100000|2021-01-19 04:05:00|14387.1|14383.1|14380.3|14376.3|14392.6|14388.6|14380.1|14376.1|197025
1611029400000|2021-01-19 04:10:00|14379.4|14375.4|14378.1|14374.1|14391.6|14387.6|14371|14367|158025
1611029700000|2021-01-19 04:15:00|14378|14374|14383|14379|14383.5|14379.5|14360|14356|219675
1611030000000|2021-01-19 04:20:00|14383.4|14379.4|14392|14388|14392.1|14388.1|14378.3|14374.3|97200
1611030300000|2021-01-19 04:25:00|14391.5|14387.5|14390.2|14386.2|14397.8|14393.8|14384.9|14380.9|123450
1611030600000|2021-01-19 04:30:00|14390|14386|14402.2|14398.2|14409|14405|14389|14385|210675
1611030900000|2021-01-19 04:35:00|14403.1|14399.1|14407.1|14403.1|14408.3|14404.3|14399.5|14395.5|120075
1611031200000|2021-01-19 04:40:00|14407.3|14403.3|14422.9|14418.9|14432.5|14428.5|14407.3|14403.3|534975
1611031500000|2021-01-19 04:45:00|14422.4|14418.4|14419.1|14415.1|14430.9|14426.9|14418.1|14414.1|122325
1611031800000|2021-01-19 04:50:00|14418.1|14414.1|14425.5|14421.5|14428.8|14424.8|14414.5|14410.5|85425
1611032100000|2021-01-19 04:55:00|14425.2|14421.2|14450.9|14446.9|14451.8|14447.8|14424.2|14420.2|396300
1611032400000|2021-01-19 05:00:00|14450.6|14446.6|14454.4|14450.4|14456.4|14452.4|14447.2|14443.2|259200
1611032700000|2021-01-19 05:05:00|14454.1|14450.1|14449.2|14445.2|14455.5|14451.5|14444.3|14440.3|124875
1611033000000|2021-01-19 05:10:00|14449.1|14445.1|14457.5|14453.5|14461|14457|14447.7|14443.7|162300
1611033300000|2021-01-19 05:15:00|14457.3|14453.3|14466.8|14462.8|14467.4|14463.4|14457.1|14453.1|192525
1611033600000|2021-01-19 05:20:00|14467.6|14463.6|14461.4|14457.4|14472.5|14468.5|14460.7|14456.7|129450
1611033900000|2021-01-19 05:25:00|14461|14457|14467.1|14463.1|14467.4|14463.4|14459.4|14455.4|126675
1611034200000|2021-01-19 05:30:00|14466.8|14462.8|14458.3|14454.3|14468.5|14464.5|14453.9|14449.9|91575
1611034500000|2021-01-19 05:35:00|14457.9|14453.9|14457.2|14453.2|14458.5|14454.5|14451.8|14447.8|90225
1611034800000|2021-01-19 05:40:00|14457.1|14453.1|14446.4|14442.4|14462.3|14458.3|14444.5|14440.5|101550
1611035100000|2021-01-19 05:45:00|14445.5|14441.5|14442|14438|14454.5|14450.5|14437.2|14433.2|116250
1611035400000|2021-01-19 05:50:00|14442.6|14438.6|14452.2|14448.2|14455.3|14451.3|14441.9|14437.9|47250
1611035700000|2021-01-19 05:55:00|14451.7|14447.7|14453|14449|14459.9|14455.9|14447.9|14443.9|56025
1611036000000|2021-01-19 06:00:00|14453.3|14449.3|14456.6|14452.6|14460.5|14456.5|14450.5|14446.5|52725
1611036300000|2021-01-19 06:05:00|14456.4|14452.4|14455.3|14451.3|14462.3|14458.3|14454.4|14450.4|37575
1611036600000|2021-01-19 06:10:00|14455.5|14451.5|14452.6|14448.6|14456.8|14452.8|14450.7|14446.7|34350
1611036900000|2021-01-19 06:15:00|14453|14449|14482.6|14478.6|14485|14481|14447.9|14443.9|378825
1611037200000|2021-01-19 06:20:00|14483|14479|14493.5|14489.5|14498.6|14494.6|14480.2|14476.2|256200
1611037500000|2021-01-19 06:25:00|14492.7|14488.7|14486|14482|14493.5|14489.5|14486|14482|136350
1611037800000|2021-01-19 06:30:00|14485.8|14481.8|14484.3|14480.3|14488.4|14484.4|14482.2|14478.2|64950
1611038100000|2021-01-19 06:35:00|14484|14480|14488.1|14484.1|14492.1|14488.1|14483.9|14479.9|66225
1611038400000|2021-01-19 06:40:00|14488|14484|14484.9|14480.9|14491.8|14487.8|14479.9|14475.9|68250
1611038700000|2021-01-19 06:45:00|14484.6|14480.6|14477.1|14473.1|14486.2|14482.2|14476|14472|68625
1611039000000|2021-01-19 06:50:00|14475.6|14471.6|14477.8|14473.8|14483|14479|14475|14471|42075
1611039300000|2021-01-19 06:55:00|14477.2|14473.2|14484|14480|14488|14484|14477.1|14473.1|35100
1611039600000|2021-01-19 07:00:00|14486.5|14482.5|14482.6|14478.6|14491.5|14487.5|14482.2|14478.2|44925
1611039900000|2021-01-19 07:05:00|14482.9|14478.9|14477.8|14473.8|14485.8|14481.8|14477.8|14473.8|32775
1611040200000|2021-01-19 07:10:00|14477.7|14473.7|14480.6|14476.6|14485|14481|14477.7|14473.7|29400
1611040500000|2021-01-19 07:15:00|14480.4|14476.4|14476.4|14472.4|14480.5|14476.5|14472.1|14468.1|51225
1611040800000|2021-01-19 07:20:00|14475.9|14471.9|14480.7|14476.7|14482.4|14478.4|14474.5|14470.5|27525
1611041100000|2021-01-19 07:25:00|14480.9|14476.9|14500.4|14496.4|14506.2|14502.2|14478.2|14474.2|200550
1611041400000|2021-01-19 07:30:00|14499.7|14495.7|14504|14500|14506.6|14502.6|14494.5|14490.5|93675
1611041700000|2021-01-19 07:35:00|14504.4|14500.4|14502.2|14498.2|14505|14501|14497|14493|69225
1611042000000|2021-01-19 07:40:00|14502.3|14498.3|14504.8|14500.8|14513.5|14509.5|14501.6|14497.6|139650
1611042300000|2021-01-19 07:45:00|14505|14501|14510.2|14506.2|14515.8|14511.8|14504.9|14500.9|131400
1611042600000|2021-01-19 07:50:00|14510|14506|14513.1|14509.1|14520.7|14516.7|14510|14506|111150
1611042900000|2021-01-19 07:55:00|14513|14509|14509.3|14505.3|14514|14510|14502.5|14498.5|93525
1611043200000|2021-01-19 08:00:00|14508.5|14504.5|14502.3|14498.3|14508.5|14504.5|14497.1|14493.1|120225
1611043500000|2021-01-19 08:05:00|14502|14498|14511.4|14507.4|14516.4|14512.4|14500|14496|74700
1611043800000|2021-01-19 08:10:00|14511.3|14507.3|14524.3|14520.3|14526.7|14522.7|14511.3|14507.3|137400
1611044100000|2021-01-19 08:15:00|14523.7|14519.7|14520.7|14516.7|14531.6|14527.6|14520|14516|135150
1611044400000|2021-01-19 08:20:00|14520.8|14516.8|14529|14525|14529.5|14525.5|14519.6|14515.6|63600
1611044700000|2021-01-19 08:25:00|14529.9|14525.9|14521.1|14517.1|14535.3|14531.3|14521.1|14517.1|107175
1611045000000|2021-01-19 08:30:00|14521|14517|14520.2|14516.2|14522.4|14518.4|14512.2|14508.2|106875
1611045300000|2021-01-19 08:35:00|14520|14516|14523.6|14519.6|14526.5|14522.5|14514.2|14510.2|51975
1611045600000|2021-01-19 08:40:00|14523.5|14519.5|14522.6|14518.6|14523.7|14519.7|14512.5|14508.5|60525
1611045900000|2021-01-19 08:45:00|14522.5|14518.5|14523.3|14519.3|14527.7|14523.7|14519.2|14515.2|47850
1611046200000|2021-01-19 08:50:00|14523.9|14519.9|14521.9|14517.9|14523.9|14519.9|14516.1|14512.1|31500
1611046500000|2021-01-19 08:55:00|14523.3|14519.3|14523.5|14519.5|14530.4|14526.4|14522.3|14518.3|58500
1611046800000|2021-01-19 09:00:00|14523.6|14519.6|14539.5|14535.5|14542|14538|14517|14513|159825
1611047100000|2021-01-19 09:05:00|14539.2|14535.2|14550.7|14546.7|14551.8|14547.8|14539.1|14535.1|200775
1611047400000|2021-01-19 09:10:00|14550.3|14546.3|14561.9|14557.9|14561.9|14557.9|14547.5|14543.5|156525
1611047700000|2021-01-19 09:15:00|14562|14558|14566.1|14562.1|14572.6|14568.6|14558.5|14554.5|205125
1611048000000|2021-01-19 09:20:00|14566.4|14562.4|14570.5|14566.5|14574.6|14570.6|14563.5|14559.5|140325
1611048300000|2021-01-19 09:25:00|14569|14565|14569.6|14565.6|14571.5|14567.5|14559.8|14555.8|135825
1611048600000|2021-01-19 09:30:00|14569.3|14565.3|14558.8|14554.8|14569.6|14565.6|14554.5|14550.5|183225
1611048900000|2021-01-19 09:35:00|14559|14555|14560.9|14556.9|14564.6|14560.6|14555.1|14551.1|118275
1611049200000|2021-01-19 09:40:00|14561|14557|14567.7|14563.7|14569.7|14565.7|14557.1|14553.1|194775
1611049500000|2021-01-19 09:45:00|14567.4|14563.4|14559|14555|14568.5|14564.5|14559|14555|206025
1611049800000|2021-01-19 09:50:00|14558.9|14554.9|14554.8|14550.8|14562.7|14558.7|14554.8|14550.8|328350
1611050100000|2021-01-19 09:55:00|14554.6|14550.6|14560.7|14556.7|14561|14557|14551.9|14547.9|415050
1611050400000|2021-01-19 10:00:00|14561.3|14556|14553|14548.5|14566.5|14560.5|14551|14546|514
1611050700000|2021-01-19 10:05:00|14554|14549|14551.8|14541.8|14563.5|14557.5|14550|14541.8|252
1611051000000|2021-01-19 10:10:00|14552.6|14534.6|14549.9|14531.9|14554.6|14536.6|14549.2|14531.2|10919862
1611051300000|2021-01-19 10:15:00|14550.5|14532.5|14549.3|14531.3|14550.5|14532.5|14548.6|14530.6|0
1611051600000|2021-01-19 10:20:00|14548.6|14530.6|14548.1|14530.1|14549.3|14531.3|14547.8|14529.8|0
1611051900000|2021-01-19 10:25:00|14546.7|14528.7|14555.2|14537.2|14555.2|14537.2|14543.1|14525.1|0
1611052200000|2021-01-19 10:30:00|14555.9|14537.9|14556.5|14538.5|14557.2|14539.2|14554.5|14536.5|0
1611052500000|2021-01-19 10:35:00|14557.2|14539.2|14559.9|14541.9|14560.6|14542.6|14555.9|14537.9|0
1611052800000|2021-01-19 10:40:00|14559.2|14541.2|14548|14538|14559.6|14547|14544.5|14537.5|62
1611053100000|2021-01-19 10:45:00|14547|14538.5|14547|14540|14551.5|14541.5|14546.5|14538.5|16
1611053400000|2021-01-19 10:50:00|14546.5|14539.5|14541.5|14536|14547|14540.5|14537.5|14531.5|138
1611053700000|2021-01-19 10:55:00|14542|14537|14540.5|14535|14547.5|14542.5|14540|14535|17
1611054000000|2021-01-19 11:00:00|14541|14536|14545|14537.5|14547|14539|14541|14535.5|43
1611054300000|2021-01-19 11:05:00|14544.5|14540|14546.5|14541.5|14548|14541.5|14543|14538.5|17
1611054600000|2021-01-19 11:10:00|14546|14540.5|14552|14546|14553|14547.5|14545|14540|100
1611054900000|2021-01-19 11:15:00|14551.5|14546.5|14552|14547|14553|14547.5|14549|14544|13
1611055200000|2021-01-19 11:20:00|14552.5|14547.5|14551.5|14546.5|14554|14549|14549|14544.5|23
1611055500000|2021-01-19 11:25:00|14551|14547|14553.5|14548.5|14554|14549.5|14549.5|14544.5|22
1611055800000|2021-01-19 11:30:00|14553|14549|14549|14544|14556.5|14551.5|14549|14544|54
1611056100000|2021-01-19 11:35:00|14548.5|14544.5|14550|14540.5|14550.5|14544.5|14545|14540|62
1611056400000|2021-01-19 11:40:00|14549.5|14542.5|14550.5|14544.5|14550.5|14545|14547.5|14542.5|13
1611056700000|2021-01-19 11:45:00|14551.5|14544|14547.5|14542|14551.5|14545|14546.5|14542|28
1611057000000|2021-01-19 11:50:00|14546|14541.5|14549.5|14544.5|14550.5|14544.5|14545.5|14540|15
1611057300000|2021-01-19 11:55:00|14550|14545|14555.5|14550|14556.5|14551.5|14549.5|14545|26
1611057600000|2021-01-19 12:00:00|14554.5|14550.5|14544|14538.5|14554.5|14550.5|14541|14536|49
1611057900000|2021-01-19 12:05:00|14544.5|14539.5|14545|14539.5|14549|14544|14542|14536|29
1611058200000|2021-01-19 12:10:00|14546|14540.5|14546|14540.5|14547.5|14542|14544.5|14538.5|6
1611058500000|2021-01-19 12:15:00|14545.5|14540|14547|14540.5|14549|14544|14543|14537.5|147
1611058800000|2021-01-19 12:20:00|14549|14541|14543|14538|14551|14542|14542|14536.5|58
1611059100000|2021-01-19 12:25:00|14543.5|14537.5|14539|14534|14544|14539|14539|14534|50
1611059400000|2021-01-19 12:30:00|14538.5|14533.5|14534|14529|14538.5|14533.5|14533|14528.5|45
1611059700000|2021-01-19 12:35:00|14533.5|14528.5|14537.5|14531.5|14538|14532.5|14531|14525.5|50
1611060000000|2021-01-19 12:40:00|14538|14532|14535.5|14530.5|14539.5|14535|14535.5|14529.5|64
1611060300000|2021-01-19 12:45:00|14534.5|14529.5|14533.5|14528|14538.5|14533.5|14532|14527|29
1611060600000|2021-01-19 12:50:00|14534.5|14527.5|14535.5|14530.5|14535.5|14530.5|14531.5|14526.5|36
1611060900000|2021-01-19 12:55:00|14536|14531|14539|14534|14542|14537.5|14535.5|14531|22
1611061200000|2021-01-19 13:00:00|14538.5|14534.5|14537|14532|14540|14535|14535|14529.5|38
1611061500000|2021-01-19 13:05:00|14538.5|14532.5|14534|14528.5|14539.5|14534|14533.5|14528.5|10
1611061800000|2021-01-19 13:10:00|14533.5|14528|14538|14533|14539.5|14534.5|14533|14528|12
1611062100000|2021-01-19 13:15:00|14539|14534|14539|14534|14540|14535|14535|14530|20
1611062400000|2021-01-19 13:20:00|14538.5|14533.5|14537|14531.5|14539|14534|14533|14528|36
1611062700000|2021-01-19 13:25:00|14536.5|14532.5|14529|14524|14536.5|14532.5|14529|14524|47
1611063000000|2021-01-19 13:30:00|14528.5|14523.5|14534.5|14529|14537.5|14531|14528|14523|59
1611063300000|2021-01-19 13:35:00|14535|14530|14537|14531.5|14541.5|14536|14534.5|14529|28
1611063600000|2021-01-19 13:40:00|14537.5|14531|14545|14540|14545|14540|14535|14530|43
1611063900000|2021-01-19 13:45:00|14544.5|14539|14536.5|14531|14545|14539.5|14536.5|14531|25
1611064200000|2021-01-19 13:50:00|14536|14530.5|14538|14532|14538|14533|14534|14528.5|46
1611064500000|2021-01-19 13:55:00|14537.5|14531.5|14536|14530|14537.5|14532|14532.5|14527|37
1611064800000|2021-01-19 14:00:00|14535.5|14529|14529|14524.5|14539|14534|14528|14522|125
1611065100000|2021-01-19 14:05:00|14530|14525|14531.5|14526.5|14534.5|14529|14528.5|14523|20
1611065400000|2021-01-19 14:10:00|14532.5|14527|14535|14529.5|14535|14530|14529|14522.5|25
1611065700000|2021-01-19 14:15:00|14534.5|14530|14538.5|14533.5|14538.5|14533.5|14531.5|14526.5|68
1611066000000|2021-01-19 14:20:00|14538|14533|14535|14529.5|14539|14533.5|14532.5|14527|38
1611066300000|2021-01-19 14:25:00|14534.5|14528.5|14529|14523.5|14534.5|14528.5|14526.5|14521.5|65
1611066600000|2021-01-19 14:30:00|14530|14524|14503.5|14498|14536|14530.5|14501|14496|940
1611066900000|2021-01-19 14:35:00|14503|14498.5|14488.5|14483.5|14505|14500|14481.5|14475.5|641
1611067200000|2021-01-19 14:40:00|14489.5|14484.5|14488.5|14482.5|14498.5|14493|14480.5|14475.5|343
1611067500000|2021-01-19 14:45:00|14488|14481.5|14471|14465.5|14488|14482.5|14465.5|14460|451
1611067800000|2021-01-19 14:50:00|14470.5|14464.5|14456|14451.5|14472.5|14466.5|14455|14449|351
1611068100000|2021-01-19 14:55:00|14455.5|14451|14481|14475.5|14481.5|14476|14453|14447.5|316
1611068400000|2021-01-19 15:00:00|14480.5|14476.5|14481.5|14475.5|14483|14477.5|14466|14460.5|334
1611068700000|2021-01-19 15:05:00|14481|14474.5|14488|14482.5|14490.5|14485.5|14479.5|14474.5|379
1611069000000|2021-01-19 15:10:00|14487.5|14483|14483.5|14478.5|14493|14487.5|14473|14468|293
1611069300000|2021-01-19 15:15:00|14483|14479|14481.5|14475.5|14487.5|14481.5|14472|14466.5|188
1611069600000|2021-01-19 15:20:00|14481|14476|14480|14474|14487|14481.5|14474.5|14469|292
1611069900000|2021-01-19 15:25:00|14479.5|14473|14485|14480|14485|14480|14473.5|14468.5|176
1611070200000|2021-01-19 15:30:00|14486|14479.5|14467.5|14462.5|14486.5|14480.5|14467.5|14462.5|317
1611070500000|2021-01-19 15:35:00|14467|14463|14472.5|14467.5|14481|14475.5|14467|14462|168
1611070800000|2021-01-19 15:40:00|14471.5|14467|14480.5|14475|14481.5|14476|14465|14460.5|190
1611071100000|2021-01-19 15:45:00|14480|14474|14476.5|14469.5|14482.5|14476.5|14472|14466.5|79
1611071400000|2021-01-19 15:50:00|14476|14470|14476.5|14471.5|14481|14475|14471|14465.5|133
1611071700000|2021-01-19 15:55:00|14476|14470.5|14474.5|14469|14481|14476.5|14474|14467.5|154
1611072000000|2021-01-19 16:00:00|14475|14469.5|14487.5|14482|14488|14483|14473|14467.5|98
1611072300000|2021-01-19 16:05:00|14487|14480.5|14478|14472|14488|14483|14476.5|14471.5|83
1611072600000|2021-01-19 16:10:00|14476.5|14472.5|14471|14465.5|14481.5|14476.5|14470.5|14465|54
1611072900000|2021-01-19 16:15:00|14470.5|14465|14455|14450|14472|14466|14455|14449.5|163
1611073200000|2021-01-19 16:20:00|14456|14450.5|14450|14445|14462|14456|14449.5|14444.5|226
1611073500000|2021-01-19 16:25:00|14449.5|14444.5|14458.5|14452.5|14459|14454.5|14445|14440|182
1611073800000|2021-01-19 16:30:00|14458|14451.5|14456|14450.5|14458.5|14452.5|14448|14442|85
1611074100000|2021-01-19 16:35:00|14457|14451|14461|14456|14462|14456.5|14451|14446.5|41
1611074400000|2021-01-19 16:40:00|14462|14456.5|14467.5|14462|14468|14463|14461|14453.5|75
1611074700000|2021-01-19 16:45:00|14468|14462.5|14474|14468|14475|14470|14467.5|14461.5|47
1611075000000|2021-01-19 16:50:00|14473.5|14468.5|14477|14471.5|14479|14474|14473.5|14468|36
1611075300000|2021-01-19 16:55:00|14478|14472|14472.5|14467|14478.5|14473|14472.5|14467|30
1611075600000|2021-01-19 17:00:00|14474.5|14465.5|14476.5|14471.5|14477.5|14472.5|14472|14463.5|46
1611075900000|2021-01-19 17:05:00|14476|14471|14475|14469|14478|14473|14475|14468|37
1611076200000|2021-01-19 17:10:00|14474.5|14468|14471|14465|14476|14470.5|14468|14462.5|106
1611076500000|2021-01-19 17:15:00|14470.5|14465.5|14464|14458.5|14470.5|14466.5|14463|14458|35
1611076800000|2021-01-19 17:20:00|14463|14459|14454|14448.5|14463|14459|14449.5|14444.5|206
1611077100000|2021-01-19 17:25:00|14455.5|14449|14455|14450|14457|14451.5|14450.5|14445|123
1611077400000|2021-01-19 17:30:00|14455.5|14450.5|14464|14458.5|14464|14458.5|14454.5|14449|51
1611077700000|2021-01-19 17:35:00|14464.5|14459|14466|14460.5|14469|14463.5|14462|14456.5|103
1611078000000|2021-01-19 17:40:00|14465.5|14459.5|14476|14470.5|14476|14470.5|14463.5|14458|91
1611078300000|2021-01-19 17:45:00|14475.5|14469.5|14475|14469.5|14478|14472.5|14472.5|14467|50
1611078600000|2021-01-19 17:50:00|14474.5|14468.5|14472.5|14467|14476|14470|14469|14463.5|47
1611078900000|2021-01-19 17:55:00|14472|14467.5|14477|14471.5|14477|14471.5|14469.5|14463.5|31
1611079200000|2021-01-19 18:00:00|14476.5|14472|14478.5|14473|14479|14474|14475|14468|44
1611079500000|2021-01-19 18:05:00|14479|14473.5|14475.5|14470.5|14480.5|14475|14475.5|14470|57
1611079800000|2021-01-19 18:10:00|14474.5|14469|14473.5|14468|14479|14473.5|14473|14468|17
1611080100000|2021-01-19 18:15:00|14473|14467.5|14474.5|14469.5|14475|14470|14471|14465.5|36
1611080400000|2021-01-19 18:20:00|14474|14469|14466.5|14461|14475|14470|14463.5|14458|111
1611080700000|2021-01-19 18:25:00|14466|14460.5|14463.5|14458.5|14471.5|14466|14463|14458|38
1611081000000|2021-01-19 18:30:00|14464.5|14459|14465|14459.5|14465.5|14460|14460|14455|43
1611081300000|2021-01-19 18:35:00|14466|14460|14474|14468.5|14475.5|14470|14466|14460|32
1611081600000|2021-01-19 18:40:00|14473|14467.5|14473|14465.5|14473|14468|14471.5|14464.5|12
1611081900000|2021-01-19 18:45:00|14472.5|14466|14476|14469.5|14476.5|14471|14472|14466|34
1611082200000|2021-01-19 18:50:00|14476.5|14470|14482|14475.5|14482|14476.5|14476.5|14470|16
1611082500000|2021-01-19 18:55:00|14481.5|14475|14482.5|14477.5|14483|14478|14480|14475|6
1611082800000|2021-01-19 19:00:00|14483|14477|14484|14478.5|14486|14481|14479|14473|61
1611083100000|2021-01-19 19:05:00|14483.5|14478|14481|14475.5|14483.5|14478.5|14479|14474|29
1611083400000|2021-01-19 19:10:00|14480|14475|14482|14476|14484|14478.5|14479|14473.5|27
1611083700000|2021-01-19 19:15:00|14481.5|14476.5|14481.5|14476.5|14482.5|14478|14480|14474|13
1611084000000|2021-01-19 19:20:00|14482.5|14477|14483|14477.5|14484|14478|14480|14474.5|13
1611084300000|2021-01-19 19:25:00|14483.5|14478|14477|14472|14484.5|14478.5|14476.5|14471.5|12
1611084600000|2021-01-19 19:30:00|14478|14472.5|14480|14474.5|14480|14474.5|14472.5|14468|57
1611084900000|2021-01-19 19:35:00|14481.5|14475|14482|14472.5|14482|14476.5|14480.5|14471.8|2
1611085200000|2021-01-19 19:40:00|14481.8|14473|14475.5|14469.5|14481.8|14473|14474|14468|9
1611085500000|2021-01-19 19:45:00|14475|14470|14475|14469|14479|14472.5|14473.5|14468|33
1611085800000|2021-01-19 19:50:00|14476|14470.5|14477|14471|14477.5|14472.5|14473.5|14468.5|31
1611086100000|2021-01-19 19:55:00|14478|14471.5|14477|14471.5|14480.5|14475|14474.5|14469|30
1611086400000|2021-01-19 20:00:00|14477.5|14472|14480.5|14475|14480.5|14475|14473.5|14468.5|23
1611086700000|2021-01-19 20:05:00|14480|14475.5|14477|14471.5|14480.5|14475.5|14471.5|14466.5|97
1611087000000|2021-01-19 20:10:00|14478|14472|14471.5|14466|14478.5|14472.5|14471|14466|35
1611087300000|2021-01-19 20:15:00|14471|14465.5|14465.5|14459.5|14471.5|14466|14464.5|14459.5|49
1611087600000|2021-01-19 20:20:00|14466.5|14460|14466.5|14460.5|14466.5|14460.5|14463|14458|36
1611087900000|2021-01-19 20:25:00|14466|14461|14462|14457.5|14466.5|14461|14461.5|14456.5|43
1611088200000|2021-01-19 20:30:00|14462.5|14456.5|14466|14460|14467.5|14462.5|14460.5|14455.5|58
1611088500000|2021-01-19 20:35:00|14465.5|14459.5|14463.5|14458|14469.5|14464|14461|14455.5|35
1611088800000|2021-01-19 20:40:00|14462.5|14457|14466.5|14459.5|14471|14464|14461.5|14455.5|83
1611089100000|2021-01-19 20:45:00|14472|14459|14465|14458|14474|14465.5|14465|14458|97
1611089400000|2021-01-19 20:50:00|14466|14460.5|14470.5|14464|14474.5|14465.5|14464.5|14458|112
1611089700000|2021-01-19 20:55:00|14470|14462.5|14473.5|14465|14475|14466|14465|14460|154
1611090000000|2021-01-19 21:00:00|14473|14466|14472|14467|14478|14469.5|14470.5|14460.8|49
1611090300000|2021-01-19 21:05:00|14471.5|14465|14471|14465|14472|14467.5|14471|14465|10
1611090600000|2021-01-19 21:10:00|14470.5|14465.5|14465.3|14447.3|14471.5|14465.5|14465.3|14447.3|10978713
1611090900000|2021-01-19 21:15:00|14465.2|14447.2|14464.8|14446.8|14467.1|14449.1|14463.8|14445.8|0
1611091200000|2021-01-19 21:20:00|14464.9|14446.9|14467.6|14449.6|14468.3|14450.3|14464.8|14446.8|0
1611091500000|2021-01-19 21:25:00|14467.9|14449.9|14467.4|14449.4|14468.6|14450.6|14466.7|14448.7|0
1611091800000|2021-01-19 21:30:00|14466.5|14448.5|14469.9|14451.9|14470.6|14452.6|14465.9|14447.9|0
1611092100000|2021-01-19 21:35:00|14470.6|14452.6|14471.2|14453.2|14471.9|14453.9|14468.6|14450.6|0
1611092400000|2021-01-19 21:40:00|14471.9|14453.9|14477.8|14459.8|14477.8|14459.8|14471.2|14453.2|0
1611092700000|2021-01-19 21:45:00|14478.5|14460.5|14479.8|14461.8|14481.2|14463.2|14477.8|14459.8|0
1611093000000|2021-01-19 21:50:00|14479.1|14461.1|14481.8|14463.8|14483.2|14465.2|14479.1|14461.1|0
1611093300000|2021-01-19 21:55:00|14482.5|14464.5|14481.8|14463.8|14483.8|14465.8|14481.2|14463.2|0
1611093600000|2021-01-19 22:00:00|14482|14464|14481.1|14463.1|14482.4|14464.4|14481.1|14463.1|0
1611093900000|2021-01-19 22:05:00|14481|14463|14480.6|14462.6|14481|14463|14480.1|14462.1|0
1611094200000|2021-01-19 22:10:00|14480.5|14462.5|14480.5|14462.5|14480.6|14462.6|14480.5|14462.5|0
1611094500000|2021-01-19 22:15:00|14480.7|14462.7|14481.5|14463.5|14481.5|14463.5|14480.4|14462.4|0
1611094800000|2021-01-19 22:20:00|14481.9|14463.9|14479.3|14461.3|14481.9|14463.9|14479.2|14461.2|0
1611095100000|2021-01-19 22:25:00|14479.5|14461.5|14480.2|14462.2|14480.4|14462.4|14479.5|14461.5|0
1611095400000|2021-01-19 22:30:00|14479.8|14461.8|14479.9|14461.9|14479.9|14461.9|14479.8|14461.8|0
1611095700000|2021-01-19 22:35:00|14479.8|14461.8|14479.6|14461.6|14479.8|14461.8|14479.6|14461.6|0
1611096000000|2021-01-19 22:40:00|14479.8|14461.8|14479.8|14461.8|14479.8|14461.8|14479.5|14461.5|0
1611096300000|2021-01-19 22:45:00|14479.1|14461.1|14480.6|14462.6|14482.4|14464.4|14479.1|14461.1|0
1611096600000|2021-01-19 22:50:00|14481.8|14463.8|14481.3|14463.3|14481.9|14463.9|14480.6|14462.6|0
1611096900000|2021-01-19 22:55:00|14481.1|14463.1|14481.5|14463.5|14483.1|14465.1|14479.7|14461.7|0
1611097200000|2021-01-19 23:00:00|14484.7|14466.7|14500.2|14482.2|14502.2|14484.2|14482.7|14464.7|0
1611097500000|2021-01-19 23:05:00|14499.8|14481.8|14502.9|14484.9|14503.9|14485.9|14498.2|14480.2|0
1611097800000|2021-01-19 23:10:00|14503.2|14485.2|14499.6|14481.6|14503.5|14485.5|14498.3|14480.3|0
1611098100000|2021-01-19 23:15:00|14499|14481|14501.6|14483.6|14502.3|14484.3|14499|14481|0
1611098400000|2021-01-19 23:20:00|14501.9|14483.9|14503.6|14485.6|14503.6|14485.6|14501|14483|0
1611098700000|2021-01-19 23:25:00|14504.3|14486.3|14513.8|14495.8|14513.8|14495.8|14504.3|14486.3|0
1611099000000|2021-01-19 23:30:00|14514.5|14496.5|14503.8|14485.8|14514.5|14496.5|14501.2|14483.2|0
1611099300000|2021-01-19 23:35:00|14504.1|14486.1|14501.8|14483.8|14505.1|14487.1|14501.8|14483.8|0
1611099600000|2021-01-19 23:40:00|14502.1|14484.1|14501.1|14483.1|14502.8|14484.8|14499.8|14481.8|0
1611099900000|2021-01-19 23:45:00|14501.8|14483.8|14505.6|14487.6|14505.6|14487.6|14501.8|14483.8|0
1611100200000|2021-01-19 23:50:00|14504.9|14486.9|14506.6|14488.6|14506.9|14488.9|14503.6|14485.6|0
1611100500000|2021-01-19 23:55:00|14506.9|14488.9|14508.2|14490.2|14508.2|14490.2|14504.9|14486.9|0
1611100800000|2021-01-20 00:00:00|14506.9|14488.9|14500.3|14482.3|14508.2|14490.2|14500.3|14482.3|0
1611101100000|2021-01-20 00:05:00|14500.6|14482.6|14500|14482|14503|14485|14496.6|14478.6|0
1611101400000|2021-01-20 00:10:00|14500.6|14482.6|14499|14481|14500.6|14482.6|14497.6|14479.6|0
1611101700000|2021-01-20 00:15:00|14499.3|14481.3|14497.6|14479.6|14499.6|14481.6|14495.6|14477.6|0
1611102000000|2021-01-20 00:20:00|14497.3|14479.3|14494.3|14476.3|14497.6|14479.6|14493|14475|0
1611102300000|2021-01-20 00:25:00|14493.9|14475.9|14493.1|14475.1|14494.5|14476.5|14490.5|14472.5|0
1611102600000|2021-01-20 00:30:00|14493.8|14475.8|14490.5|14472.5|14494.5|14476.5|14489.8|14471.8|0
1611102900000|2021-01-20 00:35:00|14490.8|14472.8|14492.5|14474.5|14492.8|14474.8|14489.8|14471.8|0
1611103200000|2021-01-20 00:40:00|14492.8|14474.8|14493.8|14475.8|14493.8|14475.8|14492.5|14474.5|0
1611103500000|2021-01-20 00:45:00|14493.5|14475.5|14490.5|14472.5|14493.8|14475.8|14489.8|14471.8|0
1611103800000|2021-01-20 00:50:00|14491.1|14473.1|14491.1|14473.1|14493.1|14475.1|14490.5|14472.5|0
1611104100000|2021-01-20 00:55:00|14491.5|14473.5|14485.1|14467.1|14492.5|14474.5|14483.8|14465.8|0
1611104400000|2021-01-20 01:00:00|14477.8|14467.8|14475.5|14469|14483|14477.5|14461.5|14456.5|202
1611104700000|2021-01-20 01:05:00|14475|14465.5|14454.5|14448|14478.5|14471|14454.5|14448|135
1611105000000|2021-01-20 01:10:00|14454|14450|14451.5|14445|14471|14463.5|14451.5|14445|161
1611105300000|2021-01-20 01:15:00|14451|14445.5|14468|14461|14468|14461|14451|14445.5|124
1611105600000|2021-01-20 01:20:00|14468.5|14461.5|14475|14468.5|14478.5|14473|14467.5|14461|236
1611105900000|2021-01-20 01:25:00|14473.5|14469|14461.5|14456|14480|14474|14460|14454|224
1611106200000|2021-01-20 01:30:00|14463.5|14456.5|14488|14482.5|14488|14483|14462.5|14456.5|325
1611106500000|2021-01-20 01:35:00|14489|14483|14478|14472|14489.5|14484|14477.5|14472|209
1611106800000|2021-01-20 01:40:00|14477.5|14471.5|14466.5|14461|14480.5|14474.5|14463.5|14457.5|205
1611107100000|2021-01-20 01:45:00|14467.5|14461.5|14482|14476.5|14482|14476.5|14467.5|14461.5|133
1611107400000|2021-01-20 01:50:00|14484|14477|14485|14479.5|14487.5|14482.5|14477.5|14472|121
1611107700000|2021-01-20 01:55:00|14486|14480.5|14490|14485.5|14493.5|14488|14485|14480.5|192
1611108000000|2021-01-20 02:00:00|14491.5|14486|14491.5|14486|14499|14494|14489|14483|239
1611108300000|2021-01-20 02:05:00|14493|14487|14499.5|14494.5|14499.5|14494.5|14493|14487|194
1611108600000|2021-01-20 02:10:00|14500|14495.5|14498|14493|14501|14495.5|14494.5|14490|110
1611108900000|2021-01-20 02:15:00|14499|14493.5|14502|14496|14503.5|14499|14499|14493.5|82
1611109200000|2021-01-20 02:20:00|14503|14496.5|14505.5|14500|14505.5|14500.5|14501.5|14496|134
1611109500000|2021-01-20 02:25:00|14505|14500.5|14498.5|14494|14507|14502|14496|14491|157
1611109800000|2021-01-20 02:30:00|14499|14493.5|14506.5|14501|14508|14502|14499|14493.5|169
1611110100000|2021-01-20 02:35:00|14506|14501.5|14506|14500.5|14508|14502.5|14501|14495.5|156
1611110400000|2021-01-20 02:40:00|14505.5|14501|14506.5|14500.5|14508.5|14503.5|14504.5|14500|160
1611110700000|2021-01-20 02:45:00|14506|14501|14505.5|14498|14507|14502|14503|14497.5|114
1611111000000|2021-01-20 02:50:00|14505|14498.5|14505.5|14500|14505.5|14500|14500.5|14495|171
1611111300000|2021-01-20 02:55:00|14506|14501|14510.5|14504.5|14511.5|14506.5|14502|14496.5|192
1611111600000|2021-01-20 03:00:00|14511|14505|14496.5|14490.5|14512|14507|14495.5|14489|127
1611111900000|2021-01-20 03:05:00|14497.5|14491|14494|14488.5|14503|14497|14491.5|14486.5|88
1611112200000|2021-01-20 03:10:00|14493.5|14488|14494|14487|14496.5|14490|14485.5|14480|142
1611112500000|2021-01-20 03:15:00|14494.5|14487.5|14495.5|14489|14499|14493.5|14492.5|14485|185
1611112800000|2021-01-20 03:20:00|14493.5|14487|14498.5|14493|14499.5|14494|14491|14485|110
1611113100000|2021-01-20 03:25:00|14498|14492|14501|14496|14501.5|14496.5|14496|14491.5|143
1611113400000|2021-01-20 03:30:00|14500.5|14496.5|14507.5|14502|14508|14503.5|14497.5|14492.5|316
1611113700000|2021-01-20 03:35:00|14508|14502.5|14507|14501.5|14513|14507.5|14504|14499|148
1611114000000|2021-01-20 03:40:00|14506.5|14501|14511|14506|14513|14508|14503|14496.5|243
1611114300000|2021-01-20 03:45:00|14510.5|14503.5|14554.7|14550.7|14555|14551|14510.5|14503.5|649969
1611114600000|2021-01-20 03:50:00|14554.9|14550.9|14576.5|14572.5|14576.9|14572.9|14554.9|14550.9|528750
1611114900000|2021-01-20 03:55:00|14575.6|14571.6|14568.4|14564.4|14579.1|14575.1|14566.4|14562.4|271650
1611115200000|2021-01-20 04:00:00|14568.2|14564.2|14544.3|14540.3|14569|14565|14540.5|14536.5|275925
1611115500000|2021-01-20 04:05:00|14541.5|14537.5|14529.3|14525.3|14548.5|14544.5|14526.9|14522.9|219900
1611115800000|2021-01-20 04:10:00|14528.7|14524.7|14549.6|14545.6|14551.8|14547.8|14522.3|14518.3|181500
1611116100000|2021-01-20 04:15:00|14549.5|14545.5|14551.3|14547.3|14557.3|14553.3|14548.7|14544.7|101775
1611116400000|2021-01-20 04:20:00|14551|14547|14564.8|14560.8|14566.5|14562.5|14550.5|14546.5|112875
1611116700000|2021-01-20 04:25:00|14566.3|14562.3|14563|14559|14575.4|14571.4|14562.2|14558.2|138000
1611117000000|2021-01-20 04:30:00|14562.5|14558.5|14567.8|14563.8|14574.6|14570.6|14559.6|14555.6|126375
1611117300000|2021-01-20 04:35:00|14568|14564|14568.6|14564.6|14570.6|14566.6|14561.1|14557.1|81600
1611117600000|2021-01-20 04:40:00|14567.7|14563.7|14565.5|14561.5|14568.8|14564.8|14559.4|14555.4|59400
1611117900000|2021-01-20 04:45:00|14565.6|14561.6|14570.2|14566.2|14572.2|14568.2|14561.6|14557.6|56850
1611118200000|2021-01-20 04:50:00|14570|14566|14573.1|14569.1|14574.8|14570.8|14566.7|14562.7|57300
1611118500000|2021-01-20 04:55:00|14572.3|14568.3|14583.4|14579.4|14585|14581|14572.2|14568.2|167475
1611118800000|2021-01-20 05:00:00|14583.6|14579.6|14580.6|14576.6|14586.6|14582.6|14577.4|14573.4|109275
1611119100000|2021-01-20 05:05:00|14580.4|14576.4|14596.3|14592.3|14601|14597|14578.4|14574.4|285900
1611119400000|2021-01-20 05:10:00|14596.2|14592.2|14605.6|14601.6|14605.6|14601.6|14596.2|14592.2|160350
1611119700000|2021-01-20 05:15:00|14605.7|14601.7|14613.3|14609.3|14617.3|14613.3|14605.6|14601.6|201450
1611120000000|2021-01-20 05:20:00|14613.6|14609.6|14611|14607|14621.9|14617.9|14611|14607|175050
1611120300000|2021-01-20 05:25:00|14610.9|14606.9|14611.5|14607.5|14616.5|14612.5|14603.9|14599.9|109050
1611120600000|2021-01-20 05:30:00|14612.7|14608.7|14608.3|14604.3|14612.7|14608.7|14605.5|14601.5|41250
1611120900000|2021-01-20 05:35:00|14608.5|14604.5|14613.6|14609.6|14613.6|14609.6|14605.2|14601.2|44775
1611121200000|2021-01-20 05:40:00|14612.6|14608.6|14609.5|14605.5|14616.7|14612.7|14608|14604|45900
1611121500000|2021-01-20 05:45:00|14609.9|14605.9|14616.4|14612.4|14616.6|14612.6|14606.3|14602.3|47325
1611121800000|2021-01-20 05:50:00|14616.9|14612.9|14615.7|14611.7|14621.5|14617.5|14615.2|14611.2|78075
1611122100000|2021-01-20 05:55:00|14616|14612|14613.8|14609.8|14616.4|14612.4|14611.9|14607.9|31125
1611122400000|2021-01-20 06:00:00|14613.1|14609.1|14610.8|14606.8|14618.1|14614.1|14610.8|14606.8|36375
1611122700000|2021-01-20 06:05:00|14610.6|14606.6|14612.4|14608.4|14613.8|14609.8|14608.5|14604.5|36825
1611123000000|2021-01-20 06:10:00|14612.2|14608.2|14608.5|14604.5|14617|14613|14607.6|14603.6|34050
1611123300000|2021-01-20 06:15:00|14608.4|14604.4|14601.5|14597.5|14608.5|14604.5|14590.2|14586.2|149850
1611123600000|2021-01-20 06:20:00|14602.6|14598.6|14606.2|14602.2|14608|14604|14599.7|14595.7|30600
1611123900000|2021-01-20 06:25:00|14605.6|14601.6|14612.9|14608.9|14613.3|14609.3|14605.1|14601.1|30750
1611124200000|2021-01-20 06:30:00|14612.8|14608.8|14608|14604|14614.7|14610.7|14604.6|14600.6|27975
1611124500000|2021-01-20 06:35:00|14608.4|14604.4|14604.9|14600.9|14610.8|14606.8|14601.1|14597.1|33300
1611124800000|2021-01-20 06:40:00|14604.5|14600.5|14605.3|14601.3|14607.8|14603.8|14596.8|14592.8|62700
1611125100000|2021-01-20 06:45:00|14604.9|14600.9|14597.5|14593.5|14605.8|14601.8|14596.5|14592.5|34050
1611125400000|2021-01-20 06:50:00|14597.9|14593.9|14597.2|14593.2|14598.1|14594.1|14591.3|14587.3|85575
1611125700000|2021-01-20 06:55:00|14597.3|14593.3|14582|14578|14606.2|14602.2|14578.3|14574.3|143325
1611126000000|2021-01-20 07:00:00|14581.9|14577.9|14583.7|14579.7|14591|14587|14569.8|14565.8|204600
1611126300000|2021-01-20 07:05:00|14583.9|14579.9|14589.5|14585.5|14595.2|14591.2|14583.9|14579.9|48600
1611126600000|2021-01-20 07:10:00|14589.3|14585.3|14592.9|14588.9|14595.5|14591.5|14586.4|14582.4|34650
1611126900000|2021-01-20 07:15:00|14593|14589|14581.3|14577.3|14593|14589|14575.3|14571.3|82725
1611127200000|2021-01-20 07:20:00|14582.5|14578.5|14610.5|14606.5|14611|14607|14570.9|14566.9|173850
1611127500000|2021-01-20 07:25:00|14611.9|14607.9|14609.7|14605.7|14615.8|14611.8|14608|14604|100950
1611127800000|2021-01-20 07:30:00|14609.8|14605.8|14608.6|14604.6|14612.9|14608.9|14602.8|14598.8|39450
1611128100000|2021-01-20 07:35:00|14608.5|14604.5|14606.1|14602.1|14610.1|14606.1|14603.2|14599.2|26325
1611128400000|2021-01-20 07:40:00|14605.3|14601.3|14606.8|14602.8|14611|14607|14597.9|14593.9|35625
1611128700000|2021-01-20 07:45:00|14606.9|14602.9|14603.1|14599.1|14608.7|14604.7|14601.1|14597.1|29850
1611129000000|2021-01-20 07:50:00|14603.5|14599.5|14596.3|14592.3|14605.5|14601.5|14593.2|14589.2|45000
1611129300000|2021-01-20 07:55:00|14596.8|14592.8|14607.5|14603.5|14610.3|14606.3|14596.3|14592.3|44550
1611129600000|2021-01-20 08:00:00|14607.4|14603.4|14611|14607|14618.3|14614.3|14605.8|14601.8|125925
1611129900000|2021-01-20 08:05:00|14610.5|14606.5|14615.7|14611.7|14618.7|14614.7|14609.2|14605.2|60600
1611130200000|2021-01-20 08:10:00|14615.2|14611.2|14622.3|14618.3|14626.3|14622.3|14608.5|14604.5|129375
1611130500000|2021-01-20 08:15:00|14622.8|14618.8|14624.4|14620.4|14627.1|14623.1|14621.1|14617.1|107775
1611130800000|2021-01-20 08:20:00|14623.6|14619.6|14619.9|14615.9|14626|14622|14615.2|14611.2|58575
1611131100000|2021-01-20 08:25:00|14620|14616|14617.3|14613.3|14620.4|14616.4|14610.4|14606.4|49200
1611131400000|2021-01-20 08:30:00|14617.5|14613.5|14629.8|14625.8|14631.4|14627.4|14616|14612|126000
1611131700000|2021-01-20 08:35:00|14629.5|14625.5|14627.2|14623.2|14631|14627|14622.4|14618.4|60225
1611132000000|2021-01-20 08:40:00|14626.3|14622.3|14631.5|14627.5|14633.6|14629.6|14624.5|14620.5|46650
1611132300000|2021-01-20 08:45:00|14631.4|14627.4|14637.7|14633.7|14640.7|14636.7|14631|14627|161700
1611132600000|2021-01-20 08:50:00|14638.1|14634.1|14637.3|14633.3|14639.7|14635.7|14632.4|14628.4|123075
1611132900000|2021-01-20 08:55:00|14637.6|14633.6|14645.3|14641.3|14645.7|14641.7|14637.6|14633.6|125025
1611133200000|2021-01-20 09:00:00|14645.5|14641.5|14649.2|14645.2|14652.7|14648.7|14642.5|14638.5|199125
1611133500000|2021-01-20 09:05:00|14649.3|14645.3|14642|14638|14649.3|14645.3|14641.7|14637.7|75600
1611133800000|2021-01-20 09:10:00|14641.8|14637.8|14642.7|14638.7|14648.7|14644.7|14641.7|14637.7|58275
1611134100000|2021-01-20 09:15:00|14642.5|14638.5|14649.6|14645.6|14651.2|14647.2|14635.6|14631.6|103350
1611134400000|2021-01-20 09:20:00|14650|14646|14648.4|14644.4|14656.6|14652.6|14648.4|14644.4|120000
1611134700000|2021-01-20 09:25:00|14649.2|14645.2|14655|14651|14656.2|14652.2|14645.8|14641.8|53475
1611135000000|2021-01-20 09:30:00|14654.5|14650.5|14649.2|14645.2|14655.2|14651.2|14649|14645|118350
1611135300000|2021-01-20 09:35:00|14649.3|14645.3|14645.3|14641.3|14653.7|14649.7|14644.1|14640.1|91050
1611135600000|2021-01-20 09:40:00|14644.3|14640.3|14641.6|14637.6|14646.9|14642.9|14641.4|14637.4|156150
1611135900000|2021-01-20 09:45:00|14641.7|14637.7|14630.4|14626.4|14644.7|14640.7|14629.9|14625.9|218325
1611136200000|2021-01-20 09:50:00|14630.3|14626.3|14623.1|14619.1|14631.6|14627.6|14621|14617|251025
1611136500000|2021-01-20 09:55:00|14623|14619|14622.3|14618.3|14624.6|14620.6|14618.3|14614.3|278175
1611136800000|2021-01-20 10:00:00|14622|14617|14622|14615.5|14641|14636|14620|14614.5|461
1611137100000|2021-01-20 10:05:00|14622.5|14614|14620.5|14610.5|14627|14620.5|14613|14608|211
1611137400000|2021-01-20 10:10:00|14617.5|14599.5|14611|14593|14618.2|14600.2|14611|14593|8779288
1611137700000|2021-01-20 10:15:00|14610.3|14592.3|14617.8|14599.8|14619.8|14601.8|14610.3|14592.3|0
1611138000000|2021-01-20 10:20:00|14618.5|14600.5|14618.5|14600.5|14619.4|14601.4|14616.4|14598.4|0
1611138300000|2021-01-20 10:25:00|14618.8|14600.8|14619.2|14601.2|14621.2|14603.2|14618.5|14600.5|0
1611138600000|2021-01-20 10:30:00|14619.8|14601.8|14617.1|14599.1|14621.2|14603.2|14616.5|14598.5|0
1611138900000|2021-01-20 10:35:00|14617.5|14599.5|14623.2|14605.2|14623.2|14605.2|14617.1|14599.1|0
1611139200000|2021-01-20 10:40:00|14633|14628|14617.5|14608|14633|14628|14614|14605.5|30
1611139500000|2021-01-20 10:45:00|14620.5|14608.5|14619|14611|14624|14619|14616|14608|22
1611139800000|2021-01-20 10:50:00|14619.5|14611.5|14623|14616.5|14623|14616.5|14612|14607|19
1611140100000|2021-01-20 10:55:00|14622.5|14615.5|14621.5|14615|14625.5|14619|14617|14610|21
1611140400000|2021-01-20 11:00:00|14622|14615.5|14626|14620|14630|14624|14621|14614|21
1611140700000|2021-01-20 11:05:00|14625.5|14619.5|14622|14616.5|14626|14620|14620.5|14615.5|32
1611141000000|2021-01-20 11:10:00|14621.5|14615.5|14621.5|14616|14623.5|14618|14618|14613|21
1611141300000|2021-01-20 11:15:00|14621|14614.5|14621.5|14615.5|14622.5|14617|14620|14614.5|27
1611141600000|2021-01-20 11:20:00|14621|14613|14620.5|14614.5|14623.5|14617.5|14618.5|14613|22
1611141900000|2021-01-20 11:25:00|14620|14614|14617.5|14612|14620|14615|14614|14609|48
1611142200000|2021-01-20 11:30:00|14618|14612.5|14611.5|14605.5|14618|14612.5|14605.5|14600|85
1611142500000|2021-01-20 11:35:00|14613|14606|14610.5|14606|14614|14609|14609|14603.5|27
1611142800000|2021-01-20 11:40:00|14612|14605.5|14610|14605|14615|14610|14609|14604|15
1611143100000|2021-01-20 11:45:00|14610.5|14604.5|14613|14608|14613|14608|14608|14603|7
1611143400000|2021-01-20 11:50:00|14613.5|14607.5|14611.5|14606.5|14616.5|14611|14611.5|14606.5|29
1611143700000|2021-01-20 11:55:00|14612|14606|14609.5|14603.5|14613.5|14608|14609|14603.5|10
1611144000000|2021-01-20 12:00:00|14610|14604.5|14610|14604.5|14611.5|14606.5|14607|14602.5|31
1611144300000|2021-01-20 12:05:00|14609.5|14605|14614|14609|14614|14609|14608.5|14603.5|12
1611144600000|2021-01-20 12:10:00|14614.5|14609.5|14617|14612|14617.5|14612|14613|14608|80
1611144900000|2021-01-20 12:15:00|14616.5|14611.5|14611|14605.5|14617|14612.5|14610.5|14605.5|58
1611145200000|2021-01-20 12:20:00|14610.5|14606|14611|14605.5|14612.5|14607|14607|14602|58
1611145500000|2021-01-20 12:25:00|14610|14605|14616|14610|14616.5|14611|14610|14604.5|26
1611145800000|2021-01-20 12:30:00|14615.5|14608|14614|14608.5|14617.5|14613|14610.5|14605|55
1611146100000|2021-01-20 12:35:00|14615|14607.5|14611.5|14605.5|14616|14609.5|14608.5|14603|23
1611146400000|2021-01-20 12:40:00|14611|14605|14608|14603|14611|14605|14605.5|14600|19
1611146700000|2021-01-20 12:45:00|14609|14603.5|14601|14596|14609.5|14604.5|14600|14595|79
1611147000000|2021-01-20 12:50:00|14601.5|14596.5|14605|14597|14605.5|14598.5|14600|14594.5|18
1611147300000|2021-01-20 12:55:00|14604.5|14599.5|14608|14602.5|14608|14602.5|14603|14599.5|9
1611147600000|2021-01-20 13:00:00|14610|14604.5|14610.5|14604.5|14611.5|14606|14607|14601.5|7
1611147900000|2021-01-20 13:05:00|14610|14605|14611|14606|14613.5|14608|14610|14604.5|3
1611148200000|2021-01-20 13:10:00|14610.5|14605.5|14612|14606|14614.5|14609.5|14609|14604|10
1611148500000|2021-01-20 13:15:00|14611.5|14606.5|14619|14614.5|14619|14614.5|14611.5|14606.5|14
1611148800000|2021-01-20 13:20:00|14619.5|14614|14624|14618|14625|14620|14619.5|14613|75
1611149100000|2021-01-20 13:25:00|14623|14618.5|14626.5|14621.5|14627|14622|14623|14617|21
1611149400000|2021-01-20 13:30:00|14627|14622|14619.5|14614|14628|14622.5|14619|14614|21
1611149700000|2021-01-20 13:35:00|14619|14613.5|14618|14612.5|14620.5|14615|14617.5|14612.5|24
1611150000000|2021-01-20 13:40:00|14619|14613|14620|14614.5|14620.5|14615.5|14616|14611|23
1611150300000|2021-01-20 13:45:00|14620.5|14615|14619|14613.5|14621.5|14616|14616|14610.5|23
1611150600000|2021-01-20 13:50:00|14618.5|14614|14622.5|14613.5|14622.5|14615|14617|14612.5|21
1611150900000|2021-01-20 13:55:00|14622|14614.5|14622.5|14616|14623|14616|14620|14614.5|16
1611151200000|2021-01-20 14:00:00|14623|14616.5|14630|14624.5|14630|14624.5|14622.5|14616.5|24
1611151500000|2021-01-20 14:05:00|14629.5|14624|14616.5|14611.5|14630|14625.5|14616.5|14611|72
1611151800000|2021-01-20 14:10:00|14616|14611|14616.5|14611|14618.5|14612|14614.5|14609.5|40
1611152100000|2021-01-20 14:15:00|14615.5|14610.5|14610|14605|14617.5|14610.5|14610|14605|64
1611152400000|2021-01-20 14:20:00|14610.5|14605.5|14616|14607.5|14616|14610.5|14610.5|14605|15
1611152700000|2021-01-20 14:25:00|14616.5|14607.8|14622|14612|14622|14612|14616.5|14607.5|2
1611153000000|2021-01-20 14:30:00|14623|14613|14631|14626|14634.5|14629.5|14613.5|14609|295
1611153300000|2021-01-20 14:35:00|14631.5|14626.5|14622|14616.5|14639.5|14634.5|14617|14612|285
1611153600000|2021-01-20 14:40:00|14623.5|14617|14611.5|14606|14625|14619.5|14611.5|14605.5|162
1611153900000|2021-01-20 14:45:00|14612|14606.5|14622.5|14616|14623|14618|14608.5|14603.5|190
1611154200000|2021-01-20 14:50:00|14623|14617.5|14600|14595|14623|14618|14599.5|14594.5|171
1611154500000|2021-01-20 14:55:00|14599.5|14594.5|14618|14611.5|14618.5|14613|14599.5|14594.5|173
1611154800000|2021-01-20 15:00:00|14617.5|14612|14639|14633.5|14639.5|14633.5|14617|14612|179
1611155100000|2021-01-20 15:05:00|14638.5|14633|14649.5|14644.5|14649.5|14644.5|14638|14633|272
1611155400000|2021-01-20 15:10:00|14649|14644|14655|14650|14657|14652.5|14645.5|14640.5|150
1611155700000|2021-01-20 15:15:00|14656|14649.5|14658.5|14654|14663|14657.5|14649|14643.5|185
1611156000000|2021-01-20 15:20:00|14659|14654.5|14659.5|14654|14662.5|14657|14653.5|14647.5|218
1611156300000|2021-01-20 15:25:00|14659|14653|14662.5|14657|14663|14658.5|14655.5|14650|153
1611156600000|2021-01-20 15:30:00|14663|14657.5|14665|14660|14665|14660|14659.5|14652|172
1611156900000|2021-01-20 15:35:00|14665.5|14660.5|14662|14656.5|14667.5|14662|14657|14652|98
1611157200000|2021-01-20 15:40:00|14664|14657|14657.5|14651.5|14664.5|14659|14653|14648|51
1611157500000|2021-01-20 15:45:00|14658.5|14652|14647|14642|14660.5|14654.5|14647|14642|164
1611157800000|2021-01-20 15:50:00|14646|14642.5|14633|14628|14650|14644|14630|14624|311
1611158100000|2021-01-20 15:55:00|14634.5|14627.5|14642|14636.5|14642|14636.5|14633.5|14627.5|46
1611158400000|2021-01-20 16:00:00|14641.5|14637|14642|14637|14644|14638.5|14634|14628.5|80
1611158700000|2021-01-20 16:05:00|14641|14636.5|14630.5|14625|14641|14636.5|14630.5|14625|139
1611159000000|2021-01-20 16:10:00|14631.5|14624|14627.5|14622.5|14632|14626.5|14625|14620|114
1611159300000|2021-01-20 16:15:00|14628.5|14622|14628|14623|14632|14626|14623.5|14618.5|83
1611159600000|2021-01-20 16:20:00|14629.5|14623.5|14626|14620|14632|14626.5|14624.5|14619.5|44
1611159900000|2021-01-20 16:25:00|14625.5|14619.5|14630.5|14624.5|14631.5|14625.5|14620.5|14615|54
1611160200000|2021-01-20 16:30:00|14631.5|14625|14630.5|14624.5|14631.5|14626|14624.5|14619|61
1611160500000|2021-01-20 16:35:00|14630|14625|14632|14626.5|14634|14629|14628.5|14623|57
1611160800000|2021-01-20 16:40:00|14633.5|14627|14635.5|14631|14637|14632.5|14632|14626.5|19
1611161100000|2021-01-20 16:45:00|14635|14630.5|14637|14631.5|14637|14632|14634.5|14630|33
1611161400000|2021-01-20 16:50:00|14636.5|14632|14634|14629|14642.5|14636.5|14634|14629|42
1611161700000|2021-01-20 16:55:00|14634.5|14628.5|14638|14632|14642|14636.5|14631.5|14626.5|66
1611162000000|2021-01-20 17:00:00|14639|14632.5|14642|14636|14645.5|14640|14638.5|14632.5|101
1611162300000|2021-01-20 17:05:00|14641.5|14635|14638|14632|14643|14637.5|14637|14631.5|52
1611162600000|2021-01-20 17:10:00|14637.5|14631.5|14638|14632.5|14638|14632.5|14634.5|14629.5|14
1611162900000|2021-01-20 17:15:00|14637.5|14633|14641.5|14636.5|14641.5|14636.5|14637|14632|142
1611163200000|2021-01-20 17:20:00|14642.5|14637|14644|14639.5|14644|14639.5|14638.5|14634|57
1611163500000|2021-01-20 17:25:00|14645.5|14639|14645.5|14640.5|14647.5|14642|14643|14638|31
1611163800000|2021-01-20 17:30:00|14646|14641|14653|14648.5|14653.5|14649|14644.5|14639|181
1611164100000|2021-01-20 17:35:00|14652.5|14648|14649.5|14643.5|14652.5|14648|14649.5|14642|16
1611164400000|2021-01-20 17:40:00|14650|14644|14651.5|14646.5|14654|14649|14648|14642.5|49
1611164700000|2021-01-20 17:45:00|14651|14646|14651.5|14645|14652.5|14647.5|14649|14644.5|24
1611165000000|2021-01-20 17:50:00|14652.5|14647|14655|14649.5|14655.5|14650|14651|14645|72
1611165300000|2021-01-20 17:55:00|14655.5|14650|14650|14645.5|14656|14650.5|14648|14642.5|21
1611165600000|2021-01-20 18:00:00|14650.5|14645|14653.5|14648|14655.5|14650.5|14650.5|14645|39
1611165900000|2021-01-20 18:05:00|14653|14647.5|14651.5|14646|14653.5|14648|14647.5|14641.5|32
1611166200000|2021-01-20 18:10:00|14651|14646.5|14651.5|14644.5|14651.5|14646.5|14648.5|14642.5|35
1611166500000|2021-01-20 18:15:00|14651|14645.5|14652.5|14646|14652.5|14646|14650|14645.5|19
1611166800000|2021-01-20 18:20:00|14652|14649.5|14654|14646|14654|14649.5|14650.5|14645.5|16
1611167100000|2021-01-20 18:25:00|14654.5|14647.5|14648.5|14643.5|14655.5|14650|14648.5|14643|36
1611167400000|2021-01-20 18:30:00|14649|14644|14653|14647.5|14654|14648|14649|14644|22
1611167700000|2021-01-20 18:35:00|14652.5|14647|14646.5|14641.5|14652.5|14647|14646|14641.5|16
1611168000000|2021-01-20 18:40:00|14646|14640.5|14642.5|14637|14647.5|14640.5|14641|14636.5|25
1611168300000|2021-01-20 18:45:00|14642|14636.5|14643|14637.5|14644.5|14639|14641.5|14636.5|16
1611168600000|2021-01-20 18:50:00|14643.5|14638|14647|14641|14648|14641.5|14643.5|14637.5|5
1611168900000|2021-01-20 18:55:00|14647.5|14640|14644.5|14637.5|14648|14641|14642.5|14637|18
1611169200000|2021-01-20 19:00:00|14644|14637|14641.5|14636|14645|14638.5|14640.5|14635|13
1611169500000|2021-01-20 19:05:00|14641|14635|14641|14636|14643|14637|14638.5|14634|23
1611169800000|2021-01-20 19:10:00|14642|14636.5|14639.5|14634|14642|14636.5|14636|14631|19
1611170100000|2021-01-20 19:15:00|14640|14634.5|14643|14638|14643.5|14639|14638.5|14634.5|37
1611170400000|2021-01-20 19:20:00|14642.5|14637.5|14642.5|14637|14644|14639.5|14641|14636|28
1611170700000|2021-01-20 19:25:00|14643|14637.5|14643.5|14638|14647.5|14641|14641|14636.5|45
1611171000000|2021-01-20 19:30:00|14643|14638.5|14654|14648.5|14654|14649|14641.5|14636.5|57
1611171300000|2021-01-20 19:35:00|14653.5|14649|14656|14651|14656|14651.5|14652.5|14647|43
1611171600000|2021-01-20 19:40:00|14655.5|14650|14656|14651|14657.5|14652.5|14653.5|14649|57
1611171900000|2021-01-20 19:45:00|14656.5|14651.5|14657|14652|14657|14652.5|14653|14647.5|38
1611172200000|2021-01-20 19:50:00|14657.5|14652.5|14656|14651|14658|14653|14655|14650|51
1611172500000|2021-01-20 19:55:00|14657|14650.5|14667.5|14662|14668|14663.5|14656.5|14650.5|149
1611172800000|2021-01-20 20:00:00|14666.5|14661|14666.5|14661|14670|14664.5|14664.5|14659|74
1611173100000|2021-01-20 20:05:00|14666|14660|14667|14662|14671.5|14667|14665|14659|68
1611173400000|2021-01-20 20:10:00|14668.5|14663|14665.5|14659.5|14668.5|14663|14661.5|14657|56
1611173700000|2021-01-20 20:15:00|14666|14660|14670|14664.5|14670|14665|14666|14659.5|64
1611174000000|2021-01-20 20:20:00|14669.5|14664|14674.5|14669.5|14675|14670.5|14669.5|14664|101
1611174300000|2021-01-20 20:25:00|14674|14669|14676.5|14670.5|14677|14672.5|14673.5|14667|55
1611174600000|2021-01-20 20:30:00|14677|14671|14676.5|14671|14679|14674.5|14675|14669|48
1611174900000|2021-01-20 20:35:00|14677|14670.5|14676.5|14671|14677.5|14673|14675.5|14670|33
1611175200000|2021-01-20 20:40:00|14676|14669|14683|14674.5|14683|14677.5|14674|14669|31
1611175500000|2021-01-20 20:45:00|14682.8|14674|14675|14667|14682.8|14674|14672|14666.5|22
1611175800000|2021-01-20 20:50:00|14672.5|14666.5|14674|14665|14675|14669.5|14666.5|14661.5|29
1611176100000|2021-01-20 20:55:00|14675.5|14667.5|14669|14659|14675.5|14668.5|14669|14659|96
1611176400000|2021-01-20 21:00:00|14665.5|14658|14670|14661.5|14670|14661.5|14662|14656.5|10
1611176700000|2021-01-20 21:05:00|14670.5|14662.5|14675.5|14671|14675.5|14671|14670|14662.5|11
1611177000000|2021-01-20 21:10:00|14676|14672|14683.4|14665.4|14683.4|14677.5|14676|14664.3|8837531
1611177300000|2021-01-20 21:15:00|14682.4|14664.4|14682.3|14664.3|14682.8|14664.8|14680.5|14662.5|0
1611177600000|2021-01-20 21:20:00|14682.2|14664.2|14681.6|14663.6|14682.5|14664.5|14680.7|14662.7|0
1611177900000|2021-01-20 21:25:00|14682.4|14664.4|14682.5|14664.5|14683.2|14665.2|14682.1|14664.1|0
1611178200000|2021-01-20 21:30:00|14684.2|14666.2|14679.5|14661.5|14684.2|14666.2|14678.8|14660.8|0
1611178500000|2021-01-20 21:35:00|14678.8|14660.8|14676.8|14658.8|14682.2|14664.2|14676.8|14658.8|0
1611178800000|2021-01-20 21:40:00|14677.5|14659.5|14674.8|14656.8|14678.2|14660.2|14674.1|14656.1|0
1611179100000|2021-01-20 21:45:00|14675.5|14657.5|14673.5|14655.5|14675.5|14657.5|14672.2|14654.2|0
1611179400000|2021-01-20 21:50:00|14672.9|14654.9|14671.9|14653.9|14674.6|14656.6|14670.9|14652.9|0
1611179700000|2021-01-20 21:55:00|14672.6|14654.6|14672.2|14654.2|14673.7|14655.7|14671.2|14653.2|0
1611180000000|2021-01-20 22:00:00|14672.4|14654.4|14673.8|14655.8|14674|14656|14672.2|14654.2|0
1611180300000|2021-01-20 22:05:00|14673.9|14655.9|14674.3|14656.3|14674.5|14656.5|14673.8|14655.8|0
1611180600000|2021-01-20 22:10:00|14674.1|14656.1|14675.8|14657.8|14676.3|14658.3|14674.1|14656.1|0
1611180900000|2021-01-20 22:15:00|14676.3|14658.3|14677|14659|14678.3|14660.3|14675.8|14657.8|0
1611181200000|2021-01-20 22:20:00|14677.6|14659.6|14678.5|14660.5|14678.7|14660.7|14677|14659|0
1611181500000|2021-01-20 22:25:00|14678.7|14660.7|14678.4|14660.4|14678.7|14660.7|14677.8|14659.8|0
1611181800000|2021-01-20 22:30:00|14678.3|14660.3|14677.5|14659.5|14678.3|14660.3|14677.5|14659.5|0
1611182100000|2021-01-20 22:35:00|14677.3|14659.3|14675.8|14657.8|14677.3|14659.3|14675.5|14657.5|0
1611182400000|2021-01-20 22:40:00|14675.9|14657.9|14675.2|14657.2|14675.9|14657.9|14675.2|14657.2|0
1611182700000|2021-01-20 22:45:00|14675.3|14657.3|14675|14657|14675.5|14657.5|14675|14657|0
1611183000000|2021-01-20 22:50:00|14675.3|14657.3|14675.8|14657.8|14675.8|14657.8|14675.3|14657.3|0
1611183300000|2021-01-20 22:55:00|14675.6|14657.6|14675.9|14657.9|14675.9|14657.9|14675.3|14657.3|0
1611183600000|2021-01-20 23:00:00|14673.3|14655.3|14678.3|14660.3|14683.7|14665.7|14673.3|14655.3|0
1611183900000|2021-01-20 23:05:00|14677.6|14659.6|14680.3|14662.3|14683.7|14665.7|14675.6|14657.6|0
1611184200000|2021-01-20 23:10:00|14680.7|14662.7|14682|14664|14682.7|14664.7|14679.7|14661.7|0
1611184500000|2021-01-20 23:15:00|14681.7|14663.7|14687.3|14669.3|14689.3|14671.3|14681.3|14663.3|0
1611184800000|2021-01-20 23:20:00|14686.7|14668.7|14690.1|14672.1|14690.7|14672.7|14686.7|14668.7|0
1611185100000|2021-01-20 23:25:00|14690.4|14672.4|14692.1|14674.1|14692.7|14674.7|14689.4|14671.4|0
1611185400000|2021-01-20 23:30:00|14692.7|14674.7|14692.7|14674.7|14693.4|14675.4|14691.4|14673.4|0
1611185700000|2021-01-20 23:35:00|14693.1|14675.1|14694.8|14676.8|14697.5|14679.5|14692.7|14674.7|0
1611186000000|2021-01-20 23:40:00|14694.4|14676.4|14696.1|14678.1|14696.1|14678.1|14693.4|14675.4|0
1611186300000|2021-01-20 23:45:00|14696.8|14678.8|14691.4|14673.4|14696.8|14678.8|14691.4|14673.4|0
1611186600000|2021-01-20 23:50:00|14690.7|14672.7|14692.1|14674.1|14692.7|14674.7|14690.1|14672.1|0
1611186900000|2021-01-20 23:55:00|14691.7|14673.7|14691.4|14673.4|14692.7|14674.7|14690.7|14672.7|0
1611187200000|2021-01-21 00:00:00|14692.1|14674.1|14691.6|14673.6|14692.1|14674.1|14684.7|14666.7|0
1611187500000|2021-01-21 00:05:00|14691.3|14673.3|14698.2|14680.2|14699.8|14681.8|14688.3|14670.3|0
1611187800000|2021-01-21 00:10:00|14698.5|14680.5|14694.7|14676.7|14701.6|14683.6|14694|14676|0
1611188100000|2021-01-21 00:15:00|14695.4|14677.4|14688.1|14670.1|14696|14678|14687.7|14669.7|0
1611188400000|2021-01-21 00:20:00|14688.4|14670.4|14693.4|14675.4|14694.1|14676.1|14687.4|14669.4|0
1611188700000|2021-01-21 00:25:00|14693.7|14675.7|14694.1|14676.1|14694.7|14676.7|14692.7|14674.7|0
1611189000000|2021-01-21 00:30:00|14693.4|14675.4|14694.7|14676.7|14695.4|14677.4|14693.4|14675.4|0
1611189300000|2021-01-21 00:35:00|14694.1|14676.1|14692.1|14674.1|14695.4|14677.4|14692.1|14674.1|0
1611189600000|2021-01-21 00:40:00|14692.4|14674.4|14694.1|14676.1|14694.4|14676.4|14690.1|14672.1|0
1611189900000|2021-01-21 00:45:00|14694.7|14676.7|14684.6|14666.6|14694.7|14676.7|14684.6|14666.6|0
1611190200000|2021-01-21 00:50:00|14685.2|14667.2|14687.3|14669.3|14687.3|14669.3|14684.9|14666.9|0
1611190500000|2021-01-21 00:55:00|14681.3|14663.3|14685.3|14667.3|14685.9|14667.9|14677.3|14659.3|0
1611190800000|2021-01-21 01:00:00|14684.6|14666.6|14686|14679|14686|14681|14659|14649|203
1611191100000|2021-01-21 01:05:00|14687|14679.5|14694.5|14688.5|14698|14692.5|14683|14675.5|246
1611191400000|2021-01-21 01:10:00|14696|14690.5|14695.5|14688.5|14704|14697|14691.5|14684|118
1611191700000|2021-01-21 01:15:00|14697.5|14689|14689.5|14682|14699|14694.5|14686.5|14681|120
1611192000000|2021-01-21 01:20:00|14689|14682.5|14689.5|14683.5|14695|14689.5|14681.5|14676|144
1611192300000|2021-01-21 01:25:00|14689|14684|14687|14681|14693.5|14688|14685|14679|102
1611192600000|2021-01-21 01:30:00|14688.5|14680.5|14696.5|14690|14701|14695.5|14682.5|14677.5|292
1611192900000|2021-01-21 01:35:00|14697.5|14690.5|14702|14696.5|14706.5|14700.5|14692.5|14687.5|177
1611193200000|2021-01-21 01:40:00|14701.5|14696|14702|14696.5|14703|14698|14695.5|14689|160
1611193500000|2021-01-21 01:45:00|14702.5|14697|14690.5|14684.5|14703|14697|14688|14682.5|324
1611193800000|2021-01-21 01:50:00|14692.5|14685.5|14687.5|14682|14694|14689|14682.5|14676.5|117
1611194100000|2021-01-21 01:55:00|14688|14682.5|14690|14684|14695.5|14689|14686|14680.5|107
1611194400000|2021-01-21 02:00:00|14689.5|14683|14688.5|14683|14693.5|14689|14688|14682.5|127
1611194700000|2021-01-21 02:05:00|14689|14683.5|14693|14687|14695|14689.5|14687|14682|144
1611195000000|2021-01-21 02:10:00|14694|14687.5|14691|14685|14696|14689.5|14685.5|14681|139
1611195300000|2021-01-21 02:15:00|14691.5|14685.5|14683|14677|14692|14686|14681|14676|128
1611195600000|2021-01-21 02:20:00|14682.5|14676|14676.5|14671.5|14685|14680|14675|14669.5|122
1611195900000|2021-01-21 02:25:00|14677.5|14672|14676|14670.5|14680.5|14675.5|14672|14667.5|113
1611196200000|2021-01-21 02:30:00|14677|14671|14667.5|14662|14677|14672|14666.5|14661|111
1611196500000|2021-01-21 02:35:00|14668.5|14662.5|14670.5|14665|14671.5|14666|14665.5|14660|102
1611196800000|2021-01-21 02:40:00|14671|14665.5|14676.5|14671|14677|14672|14669|14663.5|131
1611197100000|2021-01-21 02:45:00|14677.5|14671.5|14685.5|14680.5|14685.5|14680.5|14675|14670.5|167
1611197400000|2021-01-21 02:50:00|14686|14681|14693|14688|14695.5|14689.5|14682.5|14676.5|211
1611197700000|2021-01-21 02:55:00|14694|14688.5|14687|14681.5|14696|14690|14685|14680.5|126
1611198000000|2021-01-21 03:00:00|14688|14682|14690.5|14685|14691.5|14686.5|14687|14682|60
1611198300000|2021-01-21 03:05:00|14690|14685.5|14694.5|14688|14695.5|14690.5|14690|14685|61
1611198600000|2021-01-21 03:10:00|14694|14688.5|14696.5|14692|14696.5|14692|14692|14686.5|78
1611198900000|2021-01-21 03:15:00|14697|14691|14692|14686.5|14697|14692.5|14689.5|14683.5|77
1611199200000|2021-01-21 03:20:00|14693|14687|14693|14687.5|14697|14691.5|14689.5|14684.5|67
1611199500000|2021-01-21 03:25:00|14692.5|14686.5|14702.5|14696.5|14703.5|14698|14689.5|14684|149
1611199800000|2021-01-21 03:30:00|14703.5|14697|14712|14706|14712|14707.5|14700|14694|274
1611200100000|2021-01-21 03:35:00|14712.5|14706.5|14726|14718|14726|14720.5|14702|14696.5|648
1611200400000|2021-01-21 03:40:00|14724|14717|14722|14716|14732.5|14727.5|14716.5|14711.5|1001
1611200700000|2021-01-21 03:45:00|14719|14712|14710.2|14706.2|14719|14712|14681.8|14677.8|520177
1611201000000|2021-01-21 03:50:00|14710.4|14706.4|14712.8|14708.8|14719.5|14715.5|14709.7|14705.7|256875
1611201300000|2021-01-21 03:55:00|14713|14709|14724.3|14720.3|14725.5|14721.5|14713|14709|189075
1611201600000|2021-01-21 04:00:00|14725.4|14721.4|14716.3|14712.3|14725.9|14721.9|14715.5|14711.5|122400
1611201900000|2021-01-21 04:05:00|14715.9|14711.9|14721.9|14717.9|14723.8|14719.8|14712.1|14708.1|98550
1611202200000|2021-01-21 04:10:00|14721.7|14717.7|14721.3|14717.3|14723.5|14719.5|14716.6|14712.6|57975
1611202500000|2021-01-21 04:15:00|14720.9|14716.9|14716.6|14712.6|14723|14719|14713.6|14709.6|98475
1611202800000|2021-01-21 04:20:00|14716.9|14712.9|14709.5|14705.5|14717.6|14713.6|14707.6|14703.6|109725
1611203100000|2021-01-21 04:25:00|14709.2|14705.2|14704.2|14700.2|14712.5|14708.5|14701.1|14697.1|150150
1611203400000|2021-01-21 04:30:00|14704.5|14700.5|14720.7|14716.7|14721.4|14717.4|14703.9|14699.9|120900
1611203700000|2021-01-21 04:35:00|14720.5|14716.5|14718.2|14714.2|14722.7|14718.7|14715.3|14711.3|76425
1611204000000|2021-01-21 04:40:00|14718.6|14714.6|14720|14716|14720.2|14716.2|14713|14709|70050
1611204300000|2021-01-21 04:45:00|14719.1|14715.1|14717.8|14713.8|14720.1|14716.1|14714.2|14710.2|29475
1611204600000|2021-01-21 04:50:00|14718|14714|14720.6|14716.6|14720.7|14716.7|14715.5|14711.5|31575
1611204900000|2021-01-21 04:55:00|14720.5|14716.5|14718.3|14714.3|14722.1|14718.1|14718.2|14714.2|34350
1611205200000|2021-01-21 05:00:00|14718.5|14714.5|14725.7|14721.7|14731.5|14727.5|14716.5|14712.5|120525
1611205500000|2021-01-21 05:05:00|14725.6|14721.6|14725.7|14721.7|14728.6|14724.6|14723.1|14719.1|51225
1611205800000|2021-01-21 05:10:00|14725.1|14721.1|14724.5|14720.5|14725.9|14721.9|14723.1|14719.1|22800
1611206100000|2021-01-21 05:15:00|14724.6|14720.6|14725.6|14721.6|14727.6|14723.6|14723.2|14719.2|31800
1611206400000|2021-01-21 05:20:00|14726.5|14722.5|14729.4|14725.4|14730|14726|14725.6|14721.6|31425
1611206700000|2021-01-21 05:25:00|14729.5|14725.5|14736.4|14732.4|14737|14733|14729.3|14725.3|80625
1611207000000|2021-01-21 05:30:00|14736.3|14732.3|14737.5|14733.5|14742.7|14738.7|14735.7|14731.7|160575
1611207300000|2021-01-21 05:35:00|14737.3|14733.3|14742.7|14738.7|14743|14739|14737.3|14733.3|62325
1611207600000|2021-01-21 05:40:00|14742.8|14738.8|14743.7|14739.7|14744.1|14740.1|14741.3|14737.3|71100
1611207900000|2021-01-21 05:45:00|14743.2|14739.2|14738.1|14734.1|14745.8|14741.8|14737.4|14733.4|62025
1611208200000|2021-01-21 05:50:00|14738.5|14734.5|14739.8|14735.8|14742.8|14738.8|14737.5|14733.5|31725
1611208500000|2021-01-21 05:55:00|14739.4|14735.4|14742.6|14738.6|14743.1|14739.1|14737.7|14733.7|40275
1611208800000|2021-01-21 06:00:00|14742.2|14738.2|14741.4|14737.4|14744.3|14740.3|14740.8|14736.8|27750
1611209100000|2021-01-21 06:05:00|14741.5|14737.5|14742.1|14738.1|14742.6|14738.6|14738.1|14734.1|36075
1611209400000|2021-01-21 06:10:00|14742|14738|14734.5|14730.5|14742.3|14738.3|14733.2|14729.2|58725
1611209700000|2021-01-21 06:15:00|14734.3|14730.3|14737.7|14733.7|14741.1|14737.1|14730.5|14726.5|63825
1611210000000|2021-01-21 06:20:00|14737.6|14733.6|14737.3|14733.3|14739.1|14735.1|14733.9|14729.9|29475
1611210300000|2021-01-21 06:25:00|14737.4|14733.4|14735|14731|14737.8|14733.8|14731.9|14727.9|49050
1611210600000|2021-01-21 06:30:00|14734.4|14730.4|14727|14723|14735.8|14731.8|14726.1|14722.1|52050
1611210900000|2021-01-21 06:35:00|14727.3|14723.3|14731.5|14727.5|14733.7|14729.7|14727.3|14723.3|60225
1611211200000|2021-01-21 06:40:00|14731.9|14727.9|14734.8|14730.8|14735.5|14731.5|14729.7|14725.7|40725
1611211500000|2021-01-21 06:45:00|14735|14731|14740|14736|14742.4|14738.4|14731.5|14727.5|60225
1611211800000|2021-01-21 06:50:00|14740.4|14736.4|14749.4|14745.4|14751.1|14747.1|14740.2|14736.2|76800
1611212100000|2021-01-21 06:55:00|14749|14745|14747.9|14743.9|14750.3|14746.3|14746.2|14742.2|36900
1611212400000|2021-01-21 07:00:00|14748|14744|14748.9|14744.9|14749.9|14745.9|14746.1|14742.1|27375
1611212700000|2021-01-21 07:05:00|14749.5|14745.5|14748.1|14744.1|14751.1|14747.1|14744.4|14740.4|40575
1611213000000|2021-01-21 07:10:00|14748.6|14744.6|14740.9|14736.9|14748.6|14744.6|14740.7|14736.7|38775
1611213300000|2021-01-21 07:15:00|14741.1|14737.1|14743.8|14739.8|14744.3|14740.3|14739.7|14735.7|47850
1611213600000|2021-01-21 07:20:00|14743.6|14739.6|14740.7|14736.7|14743.9|14739.9|14740|14736|19875
1611213900000|2021-01-21 07:25:00|14741|14737|14735.6|14731.6|14743.1|14739.1|14734.8|14730.8|56250
1611214200000|2021-01-21 07:30:00|14735.9|14731.9|14737.8|14733.8|14741.1|14737.1|14730.3|14726.3|137475
1611214500000|2021-01-21 07:35:00|14737.3|14733.3|14739.1|14735.1|14741.9|14737.9|14732.8|14728.8|122025
1611214800000|2021-01-21 07:40:00|14739.2|14735.2|14747.8|14743.8|14747.8|14743.8|14735.1|14731.1|66450
1611215100000|2021-01-21 07:45:00|14747.9|14743.9|14744.7|14740.7|14747.9|14743.9|14742.2|14738.2|31800
1611215400000|2021-01-21 07:50:00|14744.9|14740.9|14744.1|14740.1|14745.2|14741.2|14739.7|14735.7|27525
1611215700000|2021-01-21 07:55:00|14744.6|14740.6|14754.2|14750.2|14754.4|14750.4|14740.2|14736.2|108075
1611216000000|2021-01-21 08:00:00|14753.6|14749.6|14748.7|14744.7|14756|14752|14748.7|14744.7|51825
1611216300000|2021-01-21 08:05:00|14748.6|14744.6|14745.1|14741.1|14751|14747|14742.9|14738.9|40050
1611216600000|2021-01-21 08:10:00|14745.2|14741.2|14746.5|14742.5|14748.8|14744.8|14743|14739|41250
1611216900000|2021-01-21 08:15:00|14746.1|14742.1|14726.1|14722.1|14747.1|14743.1|14725|14721|122400
1611217200000|2021-01-21 08:20:00|14726.2|14722.2|14730.1|14726.1|14735.4|14731.4|14717.2|14713.2|131775
1611217500000|2021-01-21 08:25:00|14730.7|14726.7|14737.9|14733.9|14741.4|14737.4|14730.7|14726.7|42000
1611217800000|2021-01-21 08:30:00|14738.1|14734.1|14732.7|14728.7|14740.9|14736.9|14728.4|14724.4|49125
1611218100000|2021-01-21 08:35:00|14733.2|14729.2|14725.6|14721.6|14735.1|14731.1|14721.1|14717.1|170175
1611218400000|2021-01-21 08:40:00|14725.7|14721.7|14703.8|14699.8|14725.7|14721.7|14699.7|14695.7|264000
1611218700000|2021-01-21 08:45:00|14703.5|14699.5|14713.7|14709.7|14720.7|14716.7|14700.9|14696.9|243525
1611219000000|2021-01-21 08:50:00|14714|14710|14719.9|14715.9|14726.1|14722.1|14714|14710|98325
1611219300000|2021-01-21 08:55:00|14720.1|14716.1|14716|14712|14722.9|14718.9|14712.7|14708.7|58725
1611219600000|2021-01-21 09:00:00|14716.8|14712.8|14711.5|14707.5|14718.7|14714.7|14704.9|14700.9|94200
1611219900000|2021-01-21 09:05:00|14712|14708|14711.1|14707.1|14720.6|14716.6|14706.1|14702.1|76500
1611220200000|2021-01-21 09:10:00|14711|14707|14682.6|14678.6|14711.7|14707.7|14676.6|14672.6|406350
1611220500000|2021-01-21 09:15:00|14682.8|14678.8|14629.7|14625.7|14682.8|14678.8|14629.7|14625.7|470250
1611220800000|2021-01-21 09:20:00|14631.6|14627.6|14669.8|14665.8|14672.4|14668.4|14611.3|14607.3|600225
1611221100000|2021-01-21 09:25:00|14668.6|14664.6|14654.8|14650.8|14670.4|14666.4|14636.3|14632.3|220050
1611221400000|2021-01-21 09:30:00|14656.5|14652.5|14607.7|14603.7|14657.1|14653.1|14607.7|14603.7|333375
1611221700000|2021-01-21 09:35:00|14607.6|14603.6|14544.1|14540.1|14608.2|14604.2|14522.3|14518.3|984900
1611222000000|2021-01-21 09:40:00|14543.8|14539.8|14589.8|14585.8|14589.9|14585.9|14536.6|14532.6|413775
1611222300000|2021-01-21 09:45:00|14590.3|14586.3|14627.8|14623.8|14629.5|14625.5|14590|14586|296925
1611222600000|2021-01-21 09:50:00|14627.3|14623.3|14626.8|14622.8|14632.5|14628.5|14616.2|14612.2|316875
1611222900000|2021-01-21 09:55:00|14627|14623|14630|14626|14636.4|14632.4|14627|14623|326100
1611223200000|2021-01-21 10:00:00|14630.6|14626.1|14633.1|14627.6|14645.1|14640.1|14630.6|14625.6|383
1611223500000|2021-01-21 10:05:00|14632.1|14627.1|14639.6|14631.1|14649.6|14643.6|14630.1|14623.1|514
1611223800000|2021-01-21 10:10:00|14642.9|14624.9|14643.7|14625.7|14645.4|14627.4|14642.8|14624.8|9846398
1611224100000|2021-01-21 10:15:00|14644.4|14626.4|14643.7|14625.7|14646.4|14628.4|14641.7|14623.7|0
1611224400000|2021-01-21 10:20:00|14644.4|14626.4|14644.4|14626.4|14645.1|14627.1|14642.4|14624.4|0
1611224700000|2021-01-21 10:25:00|14645|14627|14643|14625|14645.4|14627.4|14643|14625|0
1611225000000|2021-01-21 10:30:00|14642.4|14624.4|14642.7|14624.7|14644.4|14626.4|14641.7|14623.7|0
1611225300000|2021-01-21 10:35:00|14642.4|14624.4|14642.4|14624.4|14643|14625|14641.7|14623.7|0
1611225600000|2021-01-21 10:40:00|14642.1|14632.1|14635.1|14627.1|14643.3|14633.3|14635.1|14627.1|15
1611225900000|2021-01-21 10:45:00|14634.1|14627.6|14619.1|14613.6|14634.1|14627.6|14619.1|14613.6|101
1611226200000|2021-01-21 10:50:00|14622.6|14616.1|14620.6|14613.6|14624.1|14616.6|14614.6|14608.6|120
1611226500000|2021-01-21 10:55:00|14622.6|14614.1|14630.6|14622.1|14630.6|14622.1|14621.6|14613.1|76
1611226800000|2021-01-21 11:00:00|14630.1|14622.6|14625.1|14619.6|14630.1|14624.1|14623.6|14619.1|47
1611227100000|2021-01-21 11:05:00|14626.1|14621.1|14623.6|14617.1|14628.1|14623.1|14621.6|14616.1|35
1611227400000|2021-01-21 11:10:00|14623.1|14616.6|14623.6|14618.1|14624.1|14618.6|14621.1|14614.6|49
1611227700000|2021-01-21 11:15:00|14623.1|14617.6|14626.1|14621.1|14627.6|14621.6|14622.1|14617.1|24
1611228000000|2021-01-21 11:20:00|14625.6|14620.6|14628.6|14623.1|14632.1|14627.1|14625.6|14620.6|17
1611228300000|2021-01-21 11:25:00|14628.1|14623.6|14633.1|14627.1|14633.1|14627.6|14628.1|14623.1|10
1611228600000|2021-01-21 11:30:00|14632.6|14625.6|14634.1|14628.1|14634.1|14629.1|14631.1|14625.6|11
1611228900000|2021-01-21 11:35:00|14633.6|14628.6|14635.6|14630.1|14636.1|14631.6|14633.1|14627.1|10
1611229200000|2021-01-21 11:40:00|14636.1|14630.6|14635.6|14630.1|14637.1|14631.1|14633.6|14628.1|32
1611229500000|2021-01-21 11:45:00|14635.1|14629.6|14635.1|14629.6|14635.6|14631.1|14630.6|14625.6|20
1611229800000|2021-01-21 11:50:00|14634.6|14628.1|14632.6|14627.1|14635.1|14628.6|14632.1|14626.6|11
1611230100000|2021-01-21 11:55:00|14632.1|14626.1|14630.6|14624.6|14632.1|14626.1|14629.6|14624.1|3
1611230400000|2021-01-21 12:00:00|14631.1|14625.6|14628.1|14623.6|14632.1|14627.1|14627.1|14622.1|66
1611230700000|2021-01-21 12:05:00|14629.1|14625.1|14630.6|14625.1|14634.1|14628.6|14628.6|14623.1|33
1611231000000|2021-01-21 12:10:00|14630.1|14623.6|14627.6|14622.6|14630.1|14623.6|14626.6|14622.1|15
1611231300000|2021-01-21 12:15:00|14628.1|14624.6|14626.6|14621.6|14629.6|14624.6|14626.6|14621.6|10
1611231600000|2021-01-21 12:20:00|14626.1|14622.1|14625.1|14619.6|14627.6|14622.1|14624.6|14619.6|2
1611231900000|2021-01-21 12:25:00|14624.6|14618.6|14625.1|14619.6|14626.6|14621.1|14624.1|14618.6|25
1611232200000|2021-01-21 12:30:00|14625.6|14620.1|14621.1|14615.6|14625.6|14620.1|14620.6|14615.6|89
1611232500000|2021-01-21 12:35:00|14622.6|14616.1|14621.1|14616.6|14623.1|14617.6|14620.1|14615.6|91
1611232800000|2021-01-21 12:40:00|14620.6|14615.6|14617.1|14610.6|14621.1|14616.6|14614.6|14610.1|172
1611233100000|2021-01-21 12:45:00|14616.6|14611.1|14616.6|14610.1|14619.6|14612.1|14615.1|14610.1|84
1611233400000|2021-01-21 12:50:00|14615.6|14610.6|14617.1|14610.6|14617.1|14611.6|14615.1|14610.1|23
1611233700000|2021-01-21 12:55:00|14616.6|14610.1|14607.1|14602.1|14616.6|14610.6|14606.6|14601.6|271
1611234000000|2021-01-21 13:00:00|14607.6|14601.1|14611.1|14606.1|14612.6|14607.1|14606.1|14600.6|26
1611234300000|2021-01-21 13:05:00|14611.6|14607.1|14611.1|14606.1|14614.6|14608.6|14609.6|14604.6|294
1611234600000|2021-01-21 13:10:00|14612.6|14607.1|14609.1|14603.1|14613.6|14608.1|14608.6|14603.1|147
1611234900000|2021-01-21 13:15:00|14608.6|14602.1|14610.6|14605.6|14612.1|14607.1|14607.6|14602.1|33
1611235200000|2021-01-21 13:20:00|14611.1|14606.1|14611.1|14606.1|14613.6|14607.6|14610.1|14604.1|56
1611235500000|2021-01-21 13:25:00|14612.1|14606.6|14611.1|14606.6|14613.1|14607.6|14610.6|14605.6|93
1611235800000|2021-01-21 13:30:00|14612.1|14607.6|14609.6|14604.6|14612.6|14607.6|14604.6|14599.6|133
1611236100000|2021-01-21 13:35:00|14610.1|14605.1|14614.6|14607.6|14620.1|14614.6|14608.6|14603.1|135
1611236400000|2021-01-21 13:40:00|14614.1|14607.1|14613.1|14608.1|14625.1|14619.6|14613.1|14607.1|62
1611236700000|2021-01-21 13:45:00|14612.6|14606.6|14616.6|14611.1|14617.1|14611.1|14608.6|14604.1|90
1611237000000|2021-01-21 13:50:00|14617.1|14611.6|14586.6|14580.1|14619.6|14614.1|14584.1|14579.6|218
1611237300000|2021-01-21 13:55:00|14587.6|14580.6|14590.6|14584.6|14600.1|14594.6|14585.6|14580.6|98
1611237600000|2021-01-21 14:00:00|14591.1|14583.6|14597.6|14592.1|14597.6|14592.1|14583.6|14578.1|35
1611237900000|2021-01-21 14:05:00|14598.1|14592.6|14602.6|14596.6|14603.1|14597.6|14594.6|14589.6|72
1611238200000|2021-01-21 14:10:00|14602.1|14595.6|14608.6|14603.1|14608.6|14603.1|14601.1|14595.6|72
1611238500000|2021-01-21 14:15:00|14609.6|14603.6|14608.6|14603.1|14610.6|14605.1|14600.6|14594.6|134
1611238800000|2021-01-21 14:20:00|14608.1|14603.6|14607.6|14602.1|14612.1|14607.1|14606.6|14601.1|19
1611239100000|2021-01-21 14:25:00|14608.1|14602.6|14605.6|14600.1|14610.6|14605.1|14604.6|14599.1|13
1611239400000|2021-01-21 14:30:00|14605.1|14599.1|14594.1|14587.6|14616.1|14611.1|14588.6|14582.1|371
1611239700000|2021-01-21 14:35:00|14593.1|14586.6|14585.1|14579.6|14593.6|14588.1|14578.1|14572.6|177
1611240000000|2021-01-21 14:40:00|14584.1|14579.1|14591.6|14586.6|14593.1|14588.1|14582.6|14576.1|202
1611240300000|2021-01-21 14:45:00|14590.6|14585.6|14591.1|14584.1|14596.6|14590.6|14582.6|14577.1|293
1611240600000|2021-01-21 14:50:00|14590.1|14583.6|14587.1|14582.6|14594.6|14589.1|14581.6|14576.1|150
1611240900000|2021-01-21 14:55:00|14586.6|14582.1|14591.6|14585.6|14591.6|14586.1|14575.6|14570.1|290
1611241200000|2021-01-21 15:00:00|14591.1|14586.1|14586.6|14581.1|14593.6|14588.6|14579.6|14574.6|365
1611241500000|2021-01-21 15:05:00|14587.1|14581.6|14587.6|14582.1|14591.6|14587.1|14579.6|14574.1|272
1611241800000|2021-01-21 15:10:00|14587.1|14583.1|14605.1|14599.1|14606.1|14600.6|14587.1|14582.1|183
1611242100000|2021-01-21 15:15:00|14606.1|14599.6|14627.1|14622.1|14631.1|14626.1|14606.1|14599.6|347
1611242400000|2021-01-21 15:20:00|14626.1|14620.6|14625.6|14620.1|14627.6|14622.1|14620.6|14614.6|150
1611242700000|2021-01-21 15:25:00|14626.1|14620.6|14630.1|14625.1|14630.6|14625.6|14621.1|14615.6|103
1611243000000|2021-01-21 15:30:00|14630.6|14626.1|14613.6|14608.1|14632.1|14627.1|14613.6|14607.6|97
1611243300000|2021-01-21 15:35:00|14614.1|14608.6|14609.6|14604.1|14615.6|14610.1|14607.1|14601.6|121
1611243600000|2021-01-21 15:40:00|14610.6|14604.6|14622.6|14617.6|14624.6|14619.6|14606.1|14601.1|143
1611243900000|2021-01-21 15:45:00|14623.1|14618.1|14626.6|14621.6|14628.1|14623.6|14620.6|14615.1|61
1611244200000|2021-01-21 15:50:00|14626.1|14621.1|14631.6|14626.1|14631.6|14626.6|14622.6|14615.6|107
1611244500000|2021-01-21 15:55:00|14631.1|14625.6|14625.1|14620.1|14633.1|14628.1|14624.6|14617.6|137
1611244800000|2021-01-21 16:00:00|14626.6|14620.6|14630.1|14625.1|14630.1|14625.6|14622.1|14616.1|105
1611245100000|2021-01-21 16:05:00|14629.6|14624.6|14620.1|14614.6|14629.6|14625.1|14616.1|14611.1|82
1611245400000|2021-01-21 16:10:00|14619.6|14613.6|14608.1|14602.6|14620.1|14613.6|14600.1|14594.6|291
1611245700000|2021-01-21 16:15:00|14609.1|14603.1|14614.6|14609.6|14614.6|14609.6|14606.1|14600.6|72
1611246000000|2021-01-21 16:20:00|14615.6|14610.1|14618.1|14612.6|14619.6|14614.6|14614.1|14608.1|32
1611246300000|2021-01-21 16:25:00|14618.6|14612.1|14613.1|14607.6|14619.1|14613.6|14612.6|14607.1|70
1611246600000|2021-01-21 16:30:00|14613.6|14608.6|14589.6|14583.1|14614.1|14608.6|14588.6|14583.1|201
1611246900000|2021-01-21 16:35:00|14589.1|14581.1|14578.1|14572.1|14589.6|14583.6|14571.6|14567.1|496
1611247200000|2021-01-21 16:40:00|14577.6|14571.6|14576.1|14571.1|14579.6|14573.6|14569.1|14563.6|207
1611247500000|2021-01-21 16:45:00|14577.6|14572.1|14586.6|14580.6|14591.1|14585.6|14577.6|14572.1|145
1611247800000|2021-01-21 16:50:00|14586.1|14581.1|14596.1|14589.1|14597.1|14590.6|14585.6|14580.1|183
1611248100000|2021-01-21 16:55:00|14595.6|14589.6|14595.1|14590.6|14603.1|14598.6|14594.6|14588.6|40
1611248400000|2021-01-21 17:00:00|14595.6|14589.6|14592.1|14586.1|14596.6|14589.6|14588.1|14583.1|48
1611248700000|2021-01-21 17:05:00|14591.6|14584.1|14585.6|14579.6|14592.1|14586.1|14583.6|14579.1|124
1611249000000|2021-01-21 17:10:00|14586.6|14580.1|14578.1|14572.6|14587.6|14582.1|14573.1|14567.6|111
1611249300000|2021-01-21 17:15:00|14577.1|14572.1|14568.6|14563.1|14580.1|14573.6|14568.1|14563.1|70
1611249600000|2021-01-21 17:20:00|14569.6|14563.6|14577.6|14572.1|14577.6|14572.1|14563.6|14558.1|81
1611249900000|2021-01-21 17:25:00|14578.1|14572.6|14574.6|14569.1|14578.1|14573.6|14573.1|14568.6|50
1611250200000|2021-01-21 17:30:00|14575.1|14568.6|14577.1|14571.6|14579.1|14574.1|14573.6|14568.6|46
1611250500000|2021-01-21 17:35:00|14576.6|14572.1|14577.1|14571.1|14580.1|14574.1|14575.1|14570.1|124
1611250800000|2021-01-21 17:40:00|14578.1|14571.6|14576.1|14570.1|14581.1|14575.6|14575.6|14570.1|60
1611251100000|2021-01-21 17:45:00|14575.6|14570.6|14579.1|14573.6|14579.6|14574.6|14575.1|14570.1|49
1611251400000|2021-01-21 17:50:00|14578.6|14573.1|14578.1|14572.6|14579.1|14573.6|14573.6|14568.6|36
1611251700000|2021-01-21 17:55:00|14579.1|14573.1|14586.6|14581.6|14586.6|14581.6|14576.6|14571.1|43
1611252000000|2021-01-21 18:00:00|14587.6|14582.6|14581.6|14575.6|14591.1|14586.1|14578.6|14573.1|66
1611252300000|2021-01-21 18:05:00|14582.1|14576.1|14583.6|14578.1|14586.6|14580.6|14579.6|14574.1|119
1611252600000|2021-01-21 18:10:00|14584.1|14577.6|14579.1|14573.1|14586.6|14581.1|14578.1|14573.1|69
1611252900000|2021-01-21 18:15:00|14578.6|14572.6|14580.6|14575.1|14582.6|14577.1|14576.6|14571.1|116
1611253200000|2021-01-21 18:20:00|14581.1|14575.6|14583.1|14578.1|14587.6|14582.1|14580.1|14575.1|27
1611253500000|2021-01-21 18:25:00|14582.6|14577.6|14585.1|14579.6|14585.6|14579.6|14577.6|14572.1|59
1611253800000|2021-01-21 18:30:00|14586.1|14580.1|14587.1|14581.6|14590.1|14584.6|14584.6|14578.6|24
1611254100000|2021-01-21 18:35:00|14588.6|14582.1|14591.1|14584.1|14592.1|14586.6|14586.1|14580.6|14
1611254400000|2021-01-21 18:40:00|14590.6|14583.6|14589.6|14584.6|14592.6|14586.6|14588.1|14581.6|39
1611254700000|2021-01-21 18:45:00|14589.1|14584.1|14589.1|14582.1|14589.1|14584.1|14584.6|14577.6|25
1611255000000|2021-01-21 18:50:00|14590.1|14582.6|14597.1|14590.1|14599.1|14593.1|14590.1|14582.1|11
1611255300000|2021-01-21 18:55:00|14597.6|14590.6|14601.1|14595.6|14602.1|14596.6|14597.6|14590.6|50
1611255600000|2021-01-21 19:00:00|14600.6|14596.1|14606.6|14601.1|14607.1|14601.1|14600.6|14595.6|62
1611255900000|2021-01-21 19:05:00|14605.6|14600.6|14607.1|14601.6|14610.6|14605.6|14603.6|14598.1|19
1611256200000|2021-01-21 19:10:00|14606.1|14600.6|14606.6|14601.1|14610.6|14605.1|14605.6|14600.6|26
1611256500000|2021-01-21 19:15:00|14608.1|14601.6|14608.1|14602.6|14608.6|14603.6|14605.6|14600.6|14
1611256800000|2021-01-21 19:20:00|14607.6|14602.1|14612.6|14607.1|14612.6|14607.1|14607.1|14601.6|17
1611257100000|2021-01-21 19:25:00|14612.1|14606.1|14608.1|14602.6|14613.1|14607.6|14608.1|14602.6|21
1611257400000|2021-01-21 19:30:00|14607.6|14602.1|14610.1|14604.1|14612.1|14606.1|14607.6|14602.1|26
1611257700000|2021-01-21 19:35:00|14611.1|14605.6|14613.1|14608.1|14613.6|14608.1|14610.6|14604.1|16
1611258000000|2021-01-21 19:40:00|14613.6|14606.6|14609.6|14604.1|14613.6|14607.6|14609.1|14603.6|41
1611258300000|2021-01-21 19:45:00|14608.6|14603.6|14613.1|14607.1|14613.1|14608.1|14608.1|14602.6|22
1611258600000|2021-01-21 19:50:00|14613.6|14608.1|14616.1|14610.6|14617.1|14611.1|14612.6|14607.1|29
1611258900000|2021-01-21 19:55:00|14615.6|14610.1|14616.1|14610.1|14620.6|14615.6|14614.6|14609.1|69
1611259200000|2021-01-21 20:00:00|14616.6|14612.1|14619.1|14611.6|14620.6|14614.6|14613.6|14608.1|24
1611259500000|2021-01-21 20:05:00|14619.6||14619.6||14620.1||14618.6||4
1611259800000|2021-01-21 20:10:00|14619.1|14610.6|14614.6|14607.1|14619.1|14610.6|14609.1|14603.1|14
1611260100000|2021-01-21 20:15:00|14615.1|14609.6|14618.1|14612.1|14618.6|14613.1|14614.1|14608.6|10
1611260400000|2021-01-21 20:20:00|14618.6|14612.6|14617.6|14611.1|14620.6|14614.6|14617.1|14611.1|3
1611260700000|2021-01-21 20:25:00|14618.1|14611.6|14615.1|14608.6|14618.1|14612.1|14613.1|14607.1|12
1611261000000|2021-01-21 20:30:00|14614.6|14609.1|14616.6|14610.1|14616.6|14611.1|14611.6|14606.1|1
1611261300000|2021-01-21 20:35:00|14616.1|14610.6|14614.1|14608.1|14618.6|14612.6|14613.6|14608.1|7
1611261600000|2021-01-21 20:40:00|14613.6|14607.6|14622.6|14615.6|14623.1|14617.1|14613.1|14606.6|27
1611261900000|2021-01-21 20:45:00|14615.8|14615.1|14620.3|14610.3|14623.1|14615.1|14614.6|14604.6|39
1611262200000|2021-01-21 20:50:00|14619.8|14609.8|14619.1|14613.6|14623.1|14614.6|14616.1|14607.1|56
1611262500000|2021-01-21 20:55:00|14618.1|14613.1|14617.8|14607.8|14623.1|14617.6|14617.8|14607.8|45
1611262800000|2021-01-21 21:00:00|14622.1|14617.6|14616.1|14606.1|14622.1|14617.6|14616.1|14606.1|15
1611263100000|2021-01-21 21:05:00|14615.8|14605.8|14611.3|14601.3|14615.8|14605.8|14611.3|14601.3|0
1611263400000|2021-01-21 21:10:00|14611.8|14601.8|14621.9|14603.9|14622|14606.1|14611.8|14601.8|9905281
1611263700000|2021-01-21 21:15:00|14622.2|14604.2|14623|14605|14623.1|14605.1|14622.2|14604.2|0
1611264000000|2021-01-21 21:20:00|14622.9|14604.9|14622.6|14604.6|14623.4|14605.4|14622.6|14604.6|0
1611264300000|2021-01-21 21:25:00|14622.5|14604.5|14621.5|14603.5|14622.5|14604.5|14621.5|14603.5|0
1611264600000|2021-01-21 21:30:00|14620.9|14602.9|14628.5|14610.5|14628.5|14610.5|14616.9|14598.9|0
1611264900000|2021-01-21 21:35:00|14627.8|14609.8|14626.5|14608.5|14628.5|14610.5|14625.8|14607.8|0
1611265200000|2021-01-21 21:40:00|14627.2|14609.2|14628.5|14610.5|14628.5|14610.5|14625.2|14607.2|0
1611265500000|2021-01-21 21:45:00|14627.8|14609.8|14628.5|14610.5|14631.8|14613.8|14627.2|14609.2|0
1611265800000|2021-01-21 21:50:00|14629.1|14611.1|14626.3|14608.3|14631.1|14613.1|14625.6|14607.6|0
1611266100000|2021-01-21 21:55:00|14625.6|14607.6|14628.1|14610.1|14628.2|14610.2|14625.6|14607.6|0
1611266400000|2021-01-21 22:00:00|14627.8|14609.8|14624.3|14606.3|14628.1|14610.1|14624.3|14606.3|0
1611266700000|2021-01-21 22:05:00|14626.2|14608.2|14625.7|14607.7|14626.5|14608.5|14625.5|14607.5|0
1611267000000|2021-01-21 22:10:00|14625.5|14607.5|14626.5|14608.5|14626.5|14608.5|14625.5|14607.5|0
1611267300000|2021-01-21 22:15:00|14626.1|14608.1|14626.1|14608.1|14628.1|14610.1|14626|14608|0
1611267600000|2021-01-21 22:20:00|14626.2|14608.2|14626|14608|14626.2|14608.2|14626|14608|0
1611267900000|2021-01-21 22:25:00|14625.8|14607.8|14624.8|14606.8|14625.8|14607.8|14624.8|14606.8|0
1611268200000|2021-01-21 22:30:00|14624.9|14606.9|14615.9|14597.9|14625.7|14607.7|14615.9|14597.9|0
1611268500000|2021-01-21 22:35:00|14615.8|14597.8|14615.8|14597.8|14615.8|14597.8|14615.7|14597.7|0
1611268800000|2021-01-21 22:40:00|14615.6|14597.6|14615.1|14597.1|14615.8|14597.8|14615.1|14597.1|0
1611269100000|2021-01-21 22:45:00|14615|14597|14615.1|14597.1|14615.7|14597.7|14615|14597|0
1611269400000|2021-01-21 22:50:00|14615.8|14597.8|14615.6|14597.6|14615.9|14597.9|14614.3|14596.3|0
1611269700000|2021-01-21 22:55:00|14615.5|14597.5|14616.1|14598.1|14617.3|14599.3|14615.4|14597.4|0
1611270000000|2021-01-21 23:00:00|14617.6|14599.6|14615.9|14597.9|14623.2|14605.2|14614.6|14596.6|0
1611270300000|2021-01-21 23:05:00|14616.9|14598.9|14617.2|14599.2|14621.9|14603.9|14615.9|14597.9|0
1611270600000|2021-01-21 23:10:00|14618.6|14600.6|14614.6|14596.6|14619.2|14601.2|14614.2|14596.2|0
1611270900000|2021-01-21 23:15:00|14614.2|14596.2|14609.3|14591.3|14614.9|14596.9|14607.9|14589.9|0
1611271200000|2021-01-21 23:20:00|14609.9|14591.9|14607.9|14589.9|14610.6|14592.6|14604.9|14586.9|0
1611271500000|2021-01-21 23:25:00|14608.2|14590.2|14609.9|14591.9|14610.6|14592.6|14606.6|14588.6|0
1611271800000|2021-01-21 23:30:00|14610.2|14592.2|14613.9|14595.9|14614.6|14596.6|14609.9|14591.9|0
1611272100000|2021-01-21 23:35:00|14614.6|14596.6|14613.2|14595.2|14614.6|14596.6|14610.6|14592.6|0
1611272400000|2021-01-21 23:40:00|14612.9|14594.9|14611.3|14593.3|14613.2|14595.2|14610.6|14592.6|0
1611272700000|2021-01-21 23:45:00|14610.9|14592.9|14608.5|14590.5|14610.9|14592.9|14607.9|14589.9|0
1611273000000|2021-01-21 23:50:00|14608.2|14590.2|14606.9|14588.9|14608.2|14590.2|14605.2|14587.2|0
1611273300000|2021-01-21 23:55:00|14606.2|14588.2|14608.5|14590.5|14609.2|14591.2|14605.9|14587.9|0
1611273600000|2021-01-22 00:00:00|14607.9|14589.9|14617.7|14599.7|14618.4|14600.4|14605.5|14587.5|0
1611273900000|2021-01-22 00:05:00|14618.4|14600.4|14625.7|14607.7|14627|14609|14616.4|14598.4|0
1611274200000|2021-01-22 00:10:00|14626|14608|14623.7|14605.7|14626.4|14608.4|14622.4|14604.4|0
1611274500000|2021-01-22 00:15:00|14624.4|14606.4|14622.7|14604.7|14628.4|14610.4|14621.7|14603.7|0
1611274800000|2021-01-22 00:20:00|14622.4|14604.4|14623.7|14605.7|14623.7|14605.7|14621|14603|0
1611275100000|2021-01-22 00:25:00|14624|14606|14626.4|14608.4|14627.7|14609.7|14624|14606|0
1611275400000|2021-01-22 00:30:00|14625.7|14607.7|14622.4|14604.4|14626.4|14608.4|14621.7|14603.7|0
1611275700000|2021-01-22 00:35:00|14623|14605|14621|14603|14628.4|14610.4|14619.7|14601.7|0
1611276000000|2021-01-22 00:40:00|14621.7|14603.7|14620.7|14602.7|14624.4|14606.4|14619.7|14601.7|0
1611276300000|2021-01-22 00:45:00|14621|14603|14614.4|14596.4|14621.7|14603.7|14614.4|14596.4|0
1611276600000|2021-01-22 00:50:00|14615|14597|14607.1|14589.1|14615.7|14597.7|14606.4|14588.4|0
1611276900000|2021-01-22 00:55:00|14607.7|14589.7|14611.1|14593.1|14611.7|14593.7|14607.4|14589.4|0
1611277200000|2021-01-22 01:00:00|14610.4|14592.4|14585.6|14576.6|14610.4|14592.4|14568.6|14558.8|132
1611277500000|2021-01-22 01:05:00|14588.6|14578.6|14595.3|14585.3|14595.3|14585.3|14575.6|14569.1|152
1611277800000|2021-01-22 01:10:00|14595.6|14585.6|14603.1|14595.1|14604.1|14595.1|14593.1|14585.6|57
1611278100000|2021-01-22 01:15:00|14602.1|14592.6|14602.1|14593.6|14611.1|14601.6|14592.6|14586.6|60
1611278400000|2021-01-22 01:20:00|14601.8|14591.8|14601.6|14593.6|14604.1|14598.1|14596.6|14590.1|60
1611278700000|2021-01-22 01:25:00|14601.1|14594.1|14600.6|14593.6|14601.6|14595.1|14597.1|14591.6|72
1611279000000|2021-01-22 01:30:00|14598.6|14591.6|14608.1|14601.6|14609.1|14602.6|14592.6|14586.6|149
1611279300000|2021-01-22 01:35:00|14609.1|14602.1|14618.6|14612.1|14620.1|14615.1|14609.1|14602.1|83
1611279600000|2021-01-22 01:40:00|14618.1|14610.6|14617.1|14610.6|14623.6|14617.1|14610.6|14605.1|87
1611279900000|2021-01-22 01:45:00|14615.6|14610.1|14622.1|14616.1|14622.1|14616.1|14612.1|14606.1|66
1611280200000|2021-01-22 01:50:00|14621.6|14615.6|14623.6|14617.6|14625.1|14618.6|14609.6|14604.1|58
1611280500000|2021-01-22 01:55:00|14625.1|14618.1|14618.6|14612.1|14626.1|14620.6|14617.6|14612.1|132
1611280800000|2021-01-22 02:00:00|14618.1|14611.6|14619.1|14613.1|14619.1|14613.1|14609.6|14603.1|50
1611281100000|2021-01-22 02:05:00|14621.6|14613.6|14592.1|14586.1|14621.6|14615.1|14591.6|14585.1|179
1611281400000|2021-01-22 02:10:00|14593.6|14586.6|14578.6|14570.6|14596.1|14589.6|14575.1|14568.1|166
1611281700000|2021-01-22 02:15:00|14577.1|14571.1|14579.1|14572.6|14581.6|14576.1|14573.1|14566.1|80
1611282000000|2021-01-22 02:20:00|14580.1|14572.1|14576.6|14570.6|14581.6|14575.6|14567.6|14560.6|247
1611282300000|2021-01-22 02:25:00|14577.1|14571.6|14577.1|14569.6|14584.6|14579.1|14576.6|14569.6|68
1611282600000|2021-01-22 02:30:00|14577.6|14571.1|14583.1|14577.1|14588.6|14582.1|14576.1|14569.6|79
1611282900000|2021-01-22 02:35:00|14582.6|14576.6|14584.6|14578.6|14585.6|14578.6|14577.1|14570.6|55
1611283200000|2021-01-22 02:40:00|14585.1|14580.6|14579.1|14573.1|14594.1|14588.1|14576.6|14571.1|113
1611283500000|2021-01-22 02:45:00|14578.6|14572.1|14577.6|14570.6|14581.6|14575.6|14575.6|14569.1|60
1611283800000|2021-01-22 02:50:00|14579.1|14571.1|14573.6|14568.1|14582.1|14576.1|14572.1|14567.1|81
1611284100000|2021-01-22 02:55:00|14574.1|14568.6|14575.6|14569.6|14577.1|14571.1|14572.1|14566.6|72
1611284400000|2021-01-22 03:00:00|14576.6|14570.1|14577.1|14571.6|14580.1|14574.1|14573.1|14566.6|137
1611284700000|2021-01-22 03:05:00|14576.6|14571.1|14573.1|14566.6|14577.6|14572.1|14569.6|14564.6|87
1611285000000|2021-01-22 03:10:00|14572.6|14566.1|14569.1|14563.1|14577.6|14569.6|14568.6|14563.1|47
1611285300000|2021-01-22 03:15:00|14568.6|14563.6|14565.1|14559.1|14569.6|14563.6|14558.6|14553.1|107
1611285600000|2021-01-22 03:20:00|14564.6|14559.6|14568.6|14562.6|14575.1|14569.1|14562.1|14556.1|89
1611285900000|2021-01-22 03:25:00|14568.1|14563.6|14570.1|14564.6|14575.1|14569.6|14568.1|14563.6|65
1611286200000|2021-01-22 03:30:00|14570.6|14564.1|14576.6|14571.1|14582.1|14576.1|14569.1|14563.1|180
1611286500000|2021-01-22 03:35:00|14576.1|14570.1|14571.6|14566.1|14579.1|14573.1|14571.1|14565.1|86
1611286800000|2021-01-22 03:40:00|14571.1|14565.6|14576.1|14569.6|14580.1|14574.1|14570.1|14565.1|150
1611287100000|2021-01-22 03:45:00|14574.6|14567.6|14579.2|14575.2|14580|14576|14534.4|14530.4|538958
1611287400000|2021-01-22 03:50:00|14579.6|14575.6|14585.5|14581.5|14585.5|14581.5|14553.8|14549.8|319725
1611287700000|2021-01-22 03:55:00|14585.9|14581.9|14537.4|14533.4|14598.5|14594.5|14532.1|14528.1|414600
1611288000000|2021-01-22 04:00:00|14537.9|14533.9|14534.9|14530.9|14540|14536|14514.5|14510.5|420750
1611288300000|2021-01-22 04:05:00|14535|14531|14564.6|14560.6|14567.9|14563.9|14533.6|14529.6|207000
1611288600000|2021-01-22 04:10:00|14564.9|14560.9|14576.6|14572.6|14579.9|14575.9|14558.7|14554.7|165075
1611288900000|2021-01-22 04:15:00|14575.6|14571.6|14589.4|14585.4|14601.9|14597.9|14573.8|14569.8|295875
1611289200000|2021-01-22 04:20:00|14589.3|14585.3|14594|14590|14601.6|14597.6|14576.1|14572.1|103800
1611289500000|2021-01-22 04:25:00|14594.4|14590.4|14582.9|14578.9|14600.3|14596.3|14574.5|14570.5|106575
1611289800000|2021-01-22 04:30:00|14582.7|14578.7|14582.3|14578.3|14586.7|14582.7|14568|14564|128100
1611290100000|2021-01-22 04:35:00|14582.1|14578.1|14572.2|14568.2|14584.9|14580.9|14569.7|14565.7|61050
1611290400000|2021-01-22 04:40:00|14573|14569|14593.7|14589.7|14596.3|14592.3|14564.8|14560.8|101925
1611290700000|2021-01-22 04:45:00|14595.1|14591.1|14602.7|14598.7|14617.1|14613.1|14595.1|14591.1|329100
1611291000000|2021-01-22 04:50:00|14603.7|14599.7|14561.2|14557.2|14604|14600|14556.1|14552.1|218625
1611291300000|2021-01-22 04:55:00|14561.5|14557.5|14561.4|14557.4|14571.2|14567.2|14541.6|14537.6|250725
1611291600000|2021-01-22 05:00:00|14562.7|14558.7|14571.5|14567.5|14579.3|14575.3|14552.5|14548.5|109575
1611291900000|2021-01-22 05:05:00|14572.4|14568.4|14564.3|14560.3|14577.9|14573.9|14561.6|14557.6|72675
1611292200000|2021-01-22 05:10:00|14564.2|14560.2|14563.1|14559.1|14575.2|14571.2|14560.1|14556.1|47925
1611292500000|2021-01-22 05:15:00|14561.5|14557.5|14562.6|14558.6|14566.5|14562.5|14551.5|14547.5|79950
1611292800000|2021-01-22 05:20:00|14562.4|14558.4|14574.5|14570.5|14575.4|14571.4|14554.4|14550.4|97050
1611293100000|2021-01-22 05:25:00|14574.2|14570.2|14540.1|14536.1|14574.2|14570.2|14538.3|14534.3|201600
1611293400000|2021-01-22 05:30:00|14539.9|14535.9|14539.2|14535.2|14542.6|14538.6|14522.5|14518.5|261150
1611293700000|2021-01-22 05:35:00|14540.7|14536.7|14496.1|14492.1|14541|14537|14488.7|14484.7|658275
1611294000000|2021-01-22 05:40:00|14496.6|14492.6|14494.3|14490.3|14506.4|14502.4|14476.1|14472.1|424650
1611294300000|2021-01-22 05:45:00|14495.9|14491.9|14463.7|14459.7|14496.9|14492.9|14460.7|14456.7|491850
1611294600000|2021-01-22 05:50:00|14462.4|14458.4|14448.9|14444.9|14478.4|14474.4|14446.6|14442.6|363000
1611294900000|2021-01-22 05:55:00|14447.6|14443.6|14488.5|14484.5|14499.3|14495.3|14447.6|14443.6|325425
1611295200000|2021-01-22 06:00:00|14489.7|14485.7|14497.4|14493.4|14497.4|14493.4|14468.3|14464.3|203100
1611295500000|2021-01-22 06:05:00|14500|14496|14496.4|14492.4|14522.2|14518.2|14488.3|14484.3|279525
1611295800000|2021-01-22 06:10:00|14495.5|14491.5|14491.5|14487.5|14505.8|14501.8|14473.7|14469.7|159000
1611296100000|2021-01-22 06:15:00|14491.9|14487.9|14490.3|14486.3|14495.6|14491.6|14480.4|14476.4|77550
1611296400000|2021-01-22 06:20:00|14490.6|14486.6|14507.4|14503.4|14510.9|14506.9|14484.4|14480.4|87750
1611296700000|2021-01-22 06:25:00|14508.2|14504.2|14525.7|14521.7|14527.7|14523.7|14502.5|14498.5|140850
1611297000000|2021-01-22 06:30:00|14525.2|14521.2|14504|14500|14525.2|14521.2|14494.6|14490.6|109950
1611297300000|2021-01-22 06:35:00|14504.6|14500.6|14489|14485|14504.6|14500.6|14486.7|14482.7|65775
1611297600000|2021-01-22 06:40:00|14490.4|14486.4|14496.4|14492.4|14500.5|14496.5|14476.7|14472.7|110700
1611297900000|2021-01-22 06:45:00|14496.1|14492.1|14497.3|14493.3|14498.7|14494.7|14484.5|14480.5|41550
1611298200000|2021-01-22 06:50:00|14496.9|14492.9|14496.5|14492.5|14503.9|14499.9|14487.2|14483.2|57600
1611298500000|2021-01-22 06:55:00|14497|14493|14485.1|14481.1|14509.7|14505.7|14478.8|14474.8|122625
1611298800000|2021-01-22 07:00:00|14484.6|14480.6|14475.9|14471.9|14493.9|14489.9|14475.9|14471.9|70875
1611299100000|2021-01-22 07:05:00|14475.1|14471.1|14469|14465|14482|14478|14465.6|14461.6|175650
1611299400000|2021-01-22 07:10:00|14469.3|14465.3|14459.7|14455.7|14469.3|14465.3|14451.8|14447.8|188550
1611299700000|2021-01-22 07:15:00|14459.5|14455.5|14477.5|14473.5|14485|14481|14444.8|14440.8|262350
1611300000000|2021-01-22 07:20:00|14478.2|14474.2|14439.5|14435.5|14478.2|14474.2|14436|14432|212100
1611300300000|2021-01-22 07:25:00|14441.7|14437.7|14427.2|14423.2|14450.7|14446.7|14415.3|14411.3|386325
1611300600000|2021-01-22 07:30:00|14426.5|14422.5|14421.3|14417.3|14426.5|14422.5|14410.2|14406.2|266475
1611300900000|2021-01-22 07:35:00|14422.2|14418.2|14423.7|14419.7|14438|14434|14416.6|14412.6|169350
1611301200000|2021-01-22 07:40:00|14424.5|14420.5|14396.2|14392.2|14424.5|14420.5|14396.2|14392.2|287775
1611301500000|2021-01-22 07:45:00|14395.1|14391.1|14430.3|14426.3|14431.1|14427.1|14387.3|14383.3|297975
1611301800000|2021-01-22 07:50:00|14431.2|14427.2|14431|14427|14445.2|14441.2|14416.5|14412.5|193875
1611302100000|2021-01-22 07:55:00|14430.6|14426.6|14435.2|14431.2|14440.6|14436.6|14416.1|14412.1|117225
1611302400000|2021-01-22 08:00:00|14435|14431|14415.6|14411.6|14435|14431|14400.8|14396.8|227250
1611302700000|2021-01-22 08:05:00|14414.8|14410.8|14396.4|14392.4|14425.2|14421.2|14394.3|14390.3|116100
1611303000000|2021-01-22 08:10:00|14397.3|14393.3|14395.4|14391.4|14397.8|14393.8|14370.9|14366.9|349275
1611303300000|2021-01-22 08:15:00|14396.5|14392.5|14380.1|14376.1|14417.7|14413.7|14371.7|14367.7|268875
1611303600000|2021-01-22 08:20:00|14379.8|14375.8|14376|14372|14389.1|14385.1|14366.5|14362.5|264075
1611303900000|2021-01-22 08:25:00|14375.8|14371.8|14369.3|14365.3|14401.7|14397.7|14369.2|14365.2|172950
1611304200000|2021-01-22 08:30:00|14369.4|14365.4|14405.7|14401.7|14405.7|14401.7|14369.4|14365.4|110775
1611304500000|2021-01-22 08:35:00|14408.5|14404.5|14416.8|14412.8|14437.1|14433.1|14403.4|14399.4|278325
1611304800000|2021-01-22 08:40:00|14415.5|14411.5|14400.6|14396.6|14416.3|14412.3|14390|14386|123525
1611305100000|2021-01-22 08:45:00|14398.2|14394.2|14417.7|14413.7|14429.9|14425.9|14387|14383|185550
1611305400000|2021-01-22 08:50:00|14416.1|14412.1|14425.2|14421.2|14427.9|14423.9|14410.8|14406.8|111975
1611305700000|2021-01-22 08:55:00|14424.8|14420.8|14451.6|14447.6|14466.8|14462.8|14421.4|14417.4|447675
1611306000000|2021-01-22 09:00:00|14450.9|14446.9|14450|14446|14485.3|14481.3|14449.1|14445.1|434475
1611306300000|2021-01-22 09:05:00|14447.7|14443.7|14419.2|14415.2|14447.7|14443.7|14404.3|14400.3|338100
1611306600000|2021-01-22 09:10:00|14417.5|14413.5|14426.7|14422.7|14445.4|14441.4|14412|14408|131700
1611306900000|2021-01-22 09:15:00|14426.4|14422.4|14426.6|14422.6|14429.8|14425.8|14410.7|14406.7|130950
1611307200000|2021-01-22 09:20:00|14426.2|14422.2|14424.2|14420.2|14442.4|14438.4|14423.9|14419.9|153225
1611307500000|2021-01-22 09:25:00|14424.3|14420.3|14425.8|14421.8|14438.1|14434.1|14414.3|14410.3|124950
1611307800000|2021-01-22 09:30:00|14425.6|14421.6|14355.4|14351.4|14427.4|14423.4|14351.2|14347.2|447600
1611308100000|2021-01-22 09:35:00|14355|14351|14377.3|14373.3|14381.2|14377.2|14354.8|14350.8|186450
1611308400000|2021-01-22 09:40:00|14377.4|14373.4|14359|14355|14390.6|14386.6|14359|14355|194925
1611308700000|2021-01-22 09:45:00|14359.6|14355.6|14382.4|14378.4|14383.9|14379.9|14359.6|14355.6|201975
1611309000000|2021-01-22 09:50:00|14381.9|14377.9|14375.8|14371.8|14383.4|14379.4|14369.3|14365.3|194400
1611309300000|2021-01-22 09:55:00|14376.3|14372.3|14366.3|14362.3|14377.5|14373.5|14361.5|14357.5|298350
1611309600000|2021-01-22 10:00:00|14368.3|14360.4|14362.9|14355.9|14375.9|14370.4|14360.9|14354.9|398
1611309900000|2021-01-22 10:05:00|14361.9|14355.4|14360.4|14355.4|14370.4|14363.4|14353.4|14343.4|166
1611310200000|2021-01-22 10:10:00|14366.9|14357.9|14366.9|14348.9|14367.6|14357.9|14366.2|14348.2|16314417
1611310500000|2021-01-22 10:15:00|14366.2|14348.2|14363.2|14345.2|14367.6|14349.6|14363|14345|0
1611310800000|2021-01-22 10:20:00|14363.9|14345.9|14367.9|14349.9|14367.9|14349.9|14363.9|14345.9|0
1611311100000|2021-01-22 10:25:00|14369.3|14351.3|14377.5|14359.5|14377.5|14359.5|14369.3|14351.3|0
1611311400000|2021-01-22 10:30:00|14376.9|14358.9|14374.9|14356.9|14377.5|14359.5|14372.9|14354.9|0
1611311700000|2021-01-22 10:35:00|14374.5|14356.5|14372.2|14354.2|14374.9|14356.9|14372.2|14354.2|0
1611312000000|2021-01-22 10:40:00|14357.7|14347.7|14347.4|14339.9|14358.4|14348.4|14344.4|14339.9|384
1611312300000|2021-01-22 10:45:00|14346.4|14332.4|14353.9|14346.9|14362.4|14354.4|14341.9|14331.9|86
1611312600000|2021-01-22 10:50:00|14354.4|14347.4|14346.9|14338.9|14355.9|14348.4|14338.9|14331.4|86
1611312900000|2021-01-22 10:55:00|14347.4|14339.4|14341.4|14336.4|14347.4|14342.9|14337.4|14330.9|104
1611313200000|2021-01-22 11:00:00|14342.9|14336.9|14348.4|14340.4|14349.4|14342.9|14342.9|14335.4|123
1611313500000|2021-01-22 11:05:00|14347.9|14340.9|14343.9|14334.9|14348.4|14340.9|14339.4|14333.4|50
1611313800000|2021-01-22 11:10:00|14343.4|14336.4|14339.9|14333.9|14343.4|14336.9|14337.9|14331.4|94
1611314100000|2021-01-22 11:15:00|14340.4|14335.9|14337.9|14332.4|14341.4|14335.9|14335.9|14329.4|94
1611314400000|2021-01-22 11:20:00|14338.4|14333.4|14338.4|14332.9|14340.9|14333.9|14330.9|14324.9|81
1611314700000|2021-01-22 11:25:00|14337.9|14331.9|14341.4|14335.9|14341.4|14336.9|14331.4|14326.4|82
1611315000000|2021-01-22 11:30:00|14340.9|14335.4|14338.4|14332.9|14340.9|14335.4|14334.9|14329.4|39
1611315300000|2021-01-22 11:35:00|14337.4|14332.4|14336.9|14331.4|14345.9|14340.4|14335.4|14329.9|75
1611315600000|2021-01-22 11:40:00|14337.4|14332.4|14352.9|14347.4|14352.9|14347.4|14337.4|14332.4|46
1611315900000|2021-01-22 11:45:00|14352.4|14346.9|14363.4|14357.4|14363.9|14359.4|14352.4|14346.9|56
1611316200000|2021-01-22 11:50:00|14362.4|14357.9|14363.4|14357.4|14365.4|14359.9|14360.9|14354.4|26
1611316500000|2021-01-22 11:55:00|14363.9|14357.9|14360.4|14354.9|14364.4|14359.4|14359.9|14354.9|23
1611316800000|2021-01-22 12:00:00|14360.9|14355.4|14368.9|14363.4|14370.4|14365.4|14359.9|14354.4|68
1611317100000|2021-01-22 12:05:00|14369.9|14363.9|14363.9|14355.4|14370.9|14364.9|14363.9|14354.9|71
1611317400000|2021-01-22 12:10:00|14363.4|14354.9|14366.9|14361.9|14367.9|14362.9|14361.9|14354.4|66
1611317700000|2021-01-22 12:15:00|14366.4|14361.4|14361.4|14355.9|14367.9|14362.9|14361.4|14355.4|58
1611318000000|2021-01-22 12:20:00|14361.9|14356.4|14362.9|14354.9|14363.4|14358.9|14358.4|14352.9|17
1611318300000|2021-01-22 12:25:00|14362.4|14355.4|14361.9|14354.9|14362.4|14355.9|14360.9|14350.9|6
1611318600000|2021-01-22 12:30:00|14362.9|14355.4|14353.4|14347.9|14363.4|14358.4|14353.4|14347.9|13
1611318900000|2021-01-22 12:35:00|14351.9|14346.4|14350.9|14345.4|14357.9|14352.4|14347.4|14341.9|54
1611319200000|2021-01-22 12:40:00|14351.9|14345.9|14352.9|14346.9|14354.9|14349.4|14347.4|14341.9|57
1611319500000|2021-01-22 12:45:00|14353.4|14347.4|14349.9|14342.9|14353.4|14347.9|14346.4|14341.4|54
1611319800000|2021-01-22 12:50:00|14349.4|14343.4|14353.4|14348.4|14358.4|14353.9|14348.9|14343.4|31
1611320100000|2021-01-22 12:55:00|14353.9|14347.4|14355.9|14349.9|14357.9|14351.9|14351.9|14346.4|86
1611320400000|2021-01-22 13:00:00|14355.4|14349.4|14352.4|14347.4|14355.9|14349.4|14349.9|14344.4|55
1611320700000|2021-01-22 13:05:00|14351.9|14346.9|14356.9|14351.4|14358.4|14353.4|14351.4|14344.9|112
1611321000000|2021-01-22 13:10:00|14355.9|14350.4|14347.9|14342.4|14357.9|14352.9|14346.4|14340.9|20
1611321300000|2021-01-22 13:15:00|14348.4|14342.9|14344.9|14339.4|14350.9|14345.4|14344.4|14339.4|12
1611321600000|2021-01-22 13:20:00|14344.4|14337.9|14342.4|14336.9|14346.9|14341.9|14338.9|14334.4|17
1611321900000|2021-01-22 13:25:00|14341.9|14337.4|14344.9|14339.9|14349.4|14343.9|14339.4|14334.4|29
1611322200000|2021-01-22 13:30:00|14345.4|14339.4|14349.4|14343.4|14349.4|14343.9|14343.9|14338.4|33
1611322500000|2021-01-22 13:35:00|14348.9|14343.9|14339.4|14333.4|14352.4|14346.9|14338.9|14333.4|56
1611322800000|2021-01-22 13:40:00|14339.9|14333.9|14354.9|14348.4|14354.9|14349.4|14333.9|14328.4|172
1611323100000|2021-01-22 13:45:00|14356.4|14348.9|14362.9|14356.9|14363.4|14358.4|14352.9|14347.9|61
1611323400000|2021-01-22 13:50:00|14362.4|14355.9|14363.9|14357.9|14367.4|14362.4|14361.4|14355.9|38
1611323700000|2021-01-22 13:55:00|14364.4|14358.9|14349.4|14343.9|14366.4|14361.4|14347.9|14342.9|50
1611324000000|2021-01-22 14:00:00|14347.9|14343.4|14356.9|14350.9|14358.4|14352.9|14342.9|14337.9|88
1611324300000|2021-01-22 14:05:00|14357.9|14351.4|14358.4|14352.9|14362.4|14356.4|14355.4|14349.9|24
1611324600000|2021-01-22 14:10:00|14358.9|14354.9|14355.9|14349.9|14363.4|14358.4|14355.9|14349.9|22
1611324900000|2021-01-22 14:15:00|14356.4|14351.4|14367.9|14361.9|14368.4|14362.9|14354.9|14349.4|20
1611325200000|2021-01-22 14:20:00|14368.4|14362.4|14374.9|14369.4|14377.9|14373.4|14367.4|14361.4|141
1611325500000|2021-01-22 14:25:00|14374.4|14368.4|14375.9|14369.9|14382.9|14377.4|14369.9|14364.4|74
1611325800000|2021-01-22 14:30:00|14374.9|14369.4|14383.4|14376.9|14390.4|14384.4|14362.9|14356.9|374
1611326100000|2021-01-22 14:35:00|14383.9|14377.4|14397.4|14391.9|14398.9|14393.9|14383.4|14377.4|301
1611326400000|2021-01-22 14:40:00|14395.9|14390.9|14403.4|14398.4|14406.9|14401.4|14394.4|14388.4|307
1611326700000|2021-01-22 14:45:00|14406.9|14400.4|14414.9|14408.9|14418.4|14412.9|14400.9|14395.4|293
1611327000000|2021-01-22 14:50:00|14415.9|14409.4|14423.4|14417.9|14427.4|14421.9|14411.9|14405.9|356
1611327300000|2021-01-22 14:55:00|14423.9|14418.9|14427.9|14422.4|14427.9|14422.9|14417.9|14413.4|148
1611327600000|2021-01-22 15:00:00|14429.4|14422.9|14431.9|14425.9|14433.9|14428.4|14425.9|14419.9|177
1611327900000|2021-01-22 15:05:00|14431.4|14426.4|14432.4|14427.9|14435.4|14430.4|14425.9|14419.4|151
1611328200000|2021-01-22 15:10:00|14431.9|14427.4|14421.9|14416.9|14434.4|14429.4|14417.4|14411.9|216
1611328500000|2021-01-22 15:15:00|14422.9|14417.4|14418.4|14412.9|14426.9|14420.9|14414.9|14409.9|225
1611328800000|2021-01-22 15:20:00|14419.4|14413.4|14405.9|14400.9|14419.4|14414.4|14405.9|14400.4|155
1611329100000|2021-01-22 15:25:00|14406.4|14400.4|14412.9|14407.4|14416.9|14411.9|14400.4|14395.4|172
1611329400000|2021-01-22 15:30:00|14413.4|14407.9|14411.9|14405.9|14417.4|14412.4|14408.4|14402.9|179
1611329700000|2021-01-22 15:35:00|14411.4|14406.4|14408.9|14403.4|14416.4|14410.9|14406.9|14398.9|73
1611330000000|2021-01-22 15:40:00|14409.4|14403.9|14415.9|14409.9|14417.9|14412.9|14409.4|14402.4|81
1611330300000|2021-01-22 15:45:00|14416.9|14410.4|14405.4|14399.9|14416.9|14411.4|14402.4|14396.9|60
1611330600000|2021-01-22 15:50:00|14405.9|14398.9|14403.9|14399.4|14410.4|14405.4|14402.4|14396.9|205
1611330900000|2021-01-22 15:55:00|14404.4|14397.9|14419.9|14413.9|14424.9|14418.4|14403.9|14397.9|444
1611331200000|2021-01-22 16:00:00|14420.4|14414.9|14442.4|14434.9|14443.4|14436.4|14419.4|14414.9|646
1611331500000|2021-01-22 16:05:00|14442.9|14435.4|14443.9|14437.9|14448.4|14442.9|14438.9|14432.4|373
1611331800000|2021-01-22 16:10:00|14443.4|14438.4|14443.9|14438.4|14452.4|14446.4|14436.4|14431.4|304
1611332100000|2021-01-22 16:15:00|14445.4|14438.9|14447.4|14442.4|14450.4|14444.9|14439.9|14433.4|411
1611332400000|2021-01-22 16:20:00|14449.4|14442.9|14444.9|14439.4|14450.4|14444.4|14443.9|14439.4|270
1611332700000|2021-01-22 16:25:00|14446.4|14439.9|14436.4|14430.9|14447.4|14442.4|14435.4|14430.4|338
1611333000000|2021-01-22 16:30:00|14436.9|14431.9|14445.4|14438.4|14445.9|14440.9|14436.9|14430.9|143
1611333300000|2021-01-22 16:35:00|14444.9|14437.9|14436.4|14431.4|14444.9|14439.4|14435.9|14431.4|229
1611333600000|2021-01-22 16:40:00|14436.9|14431.9|14436.9|14430.9|14441.4|14434.9|14435.4|14430.4|23
1611333900000|2021-01-22 16:45:00|14436.4|14430.4|14440.9|14434.4|14440.9|14434.4|14433.4|14428.4|37
1611334200000|2021-01-22 16:50:00|14440.4|14433.9|14439.9|14434.4|14441.4|14434.4|14438.9|14432.9|25
1611334500000|2021-01-22 16:55:00|14439.4|14433.4|14440.4|14434.4|14444.4|14438.9|14436.9|14431.4|67
1611334800000|2021-01-22 17:00:00|14441.4|14435.4|14441.4|14435.9|14447.4|14442.4|14440.9|14435.4|45
1611335100000|2021-01-22 17:05:00|14440.9|14435.4|14447.4|14440.9|14448.4|14442.9|14436.9|14431.9|81
1611335400000|2021-01-22 17:10:00|14446.9|14440.4|14453.4|14445.9|14457.9|14450.4|14445.9|14439.9|140
1611335700000|2021-01-22 17:15:00|14454.4|14446.4|14449.4|14443.9|14456.4|14451.4|14447.9|14441.9|32
1611336000000|2021-01-22 17:20:00|14448.9|14443.4|14442.4|14437.4|14448.9|14443.4|14442.4|14437.4|26
1611336300000|2021-01-22 17:25:00|14441.9|14437.9|14443.9|14438.4|14448.4|14442.4|14441.9|14435.9|49
1611336600000|2021-01-22 17:30:00|14442.9|14437.9|14438.4|14432.9|14443.4|14437.9|14436.9|14431.4|28
1611336900000|2021-01-22 17:35:00|14437.9|14432.4|14439.4|14433.4|14445.4|14439.4|14437.9|14432.4|45
1611337200000|2021-01-22 17:40:00|14438.9|14432.9|14434.4|14428.4|14441.4|14436.4|14433.9|14428.4|103
1611337500000|2021-01-22 17:45:00|14433.9|14427.9|14437.4|14431.4|14438.4|14432.9|14431.4|14426.4|224
1611337800000|2021-01-22 17:50:00|14436.9|14430.4|14434.4|14428.9|14438.4|14432.4|14432.4|14427.4|48
1611338100000|2021-01-22 17:55:00|14433.9|14427.9|14431.4|14426.4|14434.4|14428.9|14431.4|14426.4|18
1611338400000|2021-01-22 18:00:00|14431.9|14426.9|14430.9|14425.4|14434.4|14428.4|14430.4|14425.4|65
1611338700000|2021-01-22 18:05:00|14430.4|14425.9|14426.4|14421.4|14431.4|14426.4|14426.4|14421.4|39
1611339000000|2021-01-22 18:10:00|14425.9|14421.9|14434.4|14428.4|14435.4|14429.9|14425.4|14420.4|33
1611339300000|2021-01-22 18:15:00|14433.9|14427.9|14431.4|14425.9|14434.4|14428.4|14429.9|14423.4|2
1611339600000|2021-01-22 18:20:00|14430.4|14426.4|14436.9|14429.9|14438.9|14430.9|14430.4|14424.9|27
1611339900000|2021-01-22 18:25:00|14436.4|14430.4|14433.9|14428.9|14439.4|14433.9|14433.4|14428.4|11
1611340200000|2021-01-22 18:30:00|14434.4|14429.4|14434.9|14428.4|14440.9|14432.4|14433.9|14428.4|9
1611340500000|2021-01-22 18:35:00|14435.9|14429.9|14447.4|14441.9|14447.4|14441.9|14435.9|14429.9|10
1611340800000|2021-01-22 18:40:00|14447.9|14442.9|14446.9|14441.4|14451.9|14446.4|14446.4|14440.9|41
1611341100000|2021-01-22 18:45:00|14447.9|14441.9|14448.4|14443.4|14448.9|14443.9|14446.9|14441.4|16
1611341400000|2021-01-22 18:50:00|14448.9|14442.9|14454.4|14449.4|14454.4|14449.4|14445.9|14440.4|26
1611341700000|2021-01-22 18:55:00|14454.9|14447.9|14459.4|14449.9|14459.9|14454.9|14453.4|14447.9|73
1611342000000|2021-01-22 19:00:00|14458.4|14450.4|14457.9|14451.4|14458.9|14453.9|14455.4|14448.4|14
1611342300000|2021-01-22 19:05:00|14457.4|14450.9|14453.4|14447.4|14457.4|14451.4|14453.4|14447.4|7
1611342600000|2021-01-22 19:10:00|14452.9|14446.4|14452.4|14446.4|14454.4|14448.9|14450.9|14445.4|19
1611342900000|2021-01-22 19:15:00|14451.9|14446.9|14467.9|14462.4|14468.4|14462.9|14451.4|14446.4|234
1611343200000|2021-01-22 19:20:00|14468.4|14461.9|14466.4|14461.4|14475.9|14470.4|14466.4|14461.4|50
1611343500000|2021-01-22 19:25:00|14465.9|14459.9|14446.9|14441.9|14465.9|14459.9|14446.9|14441.9|52
1611343800000|2021-01-22 19:30:00|14447.4|14441.4|14443.9|14438.4|14449.4|14443.4|14442.4|14437.9|48
1611344100000|2021-01-22 19:35:00|14444.9|14437.9|14448.4|14442.9|14452.9|14447.9|14444.9|14437.9|54
1611344400000|2021-01-22 19:40:00|14447.4|14442.4|14450.4|14444.4|14450.4|14444.4|14444.4|14439.4|25
1611344700000|2021-01-22 19:45:00|14449.9|14443.4|14443.9|14438.4|14452.9|14447.4|14443.9|14438.4|17
1611345000000|2021-01-22 19:50:00|14444.4|14441.4|14443.4|14437.9|14448.4|14442.4|14442.9|14437.4|32
1611345300000|2021-01-22 19:55:00|14442.9|14437.4|14443.9|14438.4|14448.9|14442.9|14442.4|14437.4|9
1611345600000|2021-01-22 20:00:00|14445.9|14438.9|14446.9|14441.4|14446.9|14441.9|14442.9|14437.4|15
1611345900000|2021-01-22 20:05:00|14447.9|14441.9|14442.9|14437.4|14448.9|14442.9|14442.9|14437.4|26
1611346200000|2021-01-22 20:10:00|14442.4|14436.4|14442.4|14437.4|14447.4|14442.4|14437.9|14432.9|9
1611346500000|2021-01-22 20:15:00|14442.9|14437.9|14440.4|14434.9|14447.4|14441.9|14440.4|14434.4|9
1611346800000|2021-01-22 20:20:00|14439.9|14435.9|14444.9|14438.4|14445.4|14440.4|14439.9|14434.9|5
1611347100000|2021-01-22 20:25:00|14443.9|14437.9|14446.4|14440.4|14452.4|14445.4|14443.9|14437.9|21
1611347400000|2021-01-22 20:30:00|14445.9|14440.9|14448.9|14443.4|14449.9|14443.4|14438.9|14433.4|10
1611347700000|2021-01-22 20:35:00|14449.9|14442.4|14446.4|14440.9|14451.9|14446.4|14446.4|14440.4|15
1611348000000|2021-01-22 20:40:00|14445.9|14440.4|14448.4|14443.4|14448.9|14443.9|14443.9|14437.4|2
1611348300000|2021-01-22 20:45:00|14447.9|14441.9|14447.9|14441.4|14449.9|14442.9|14442.9|14437.4|44
1611348600000|2021-01-22 20:50:00|14448.4|14439.9|14443.9|14437.4|14452.4|14442.9|14443.9|14437.4|35
1611348900000|2021-01-22 20:55:00|14443.4|14437.9|14431.4|14421.4|14443.9|14437.9|14426.4|14420.9|82
1611349200000|2021-01-22 21:00:00|14431.7|14421.7|14434.7|14424.7|14435.4|14430.4|14430.4|14421.4|29
1611349500000|2021-01-22 21:05:00|14434.9|14424.9|14434.9|14425.4|14435.4|14425.4|14432.9|14424.4|2
1611349800000|2021-01-22 21:10:00|14435.4|14422.9|14425.7|14407.7|14435.4|14422.9|14425.7|14407.7|16375737
1611350100000|2021-01-22 21:15:00|14426.3|14408.3|14424.3|14406.3|14427.3|14409.3|14424.3|14406.3|0
1611350400000|2021-01-22 21:20:00|14425|14407|14424.1|14406.1|14425.2|14407.2|14423.5|14405.5|0
1611350700000|2021-01-22 21:25:00|14424.2|14406.2|14424.3|14406.3|14424.6|14406.6|14423.9|14405.9|0
1611351000000|2021-01-22 21:30:00|14424.6|14406.6|14426.6|14408.6|14427.2|14409.2|14423.9|14405.9|0
1611351300000|2021-01-22 21:35:00|14425.9|14407.9|14421.9|14403.9|14426.6|14408.6|14421.3|14403.3|0
1611351600000|2021-01-22 21:40:00|14421.3|14403.3|14419.3|14401.3|14423.3|14405.3|14419.3|14401.3|0
1611351900000|2021-01-22 21:45:00|14420|14402|14421.3|14403.3|14422.6|14404.6|14418.7|14400.7|0
1611352200000|2021-01-22 21:50:00|14421.9|14403.9|14420.6|14402.6|14422.6|14404.6|14420|14402|0
1611352500000|2021-01-22 21:55:00|14421.3|14403.3|14423.9|14405.9|14426|14408|14417.4|14399.4|0
1611529200000|2021-01-24 23:00:00|14446.4|14428.4|14447.5|14429.5|14448.2|14430.2|14441.8|14423.8|0
1611529500000|2021-01-24 23:05:00|14448.2|14430.2|14452.9|14434.9|14453.6|14435.6|14446.2|14428.2|0
1611529800000|2021-01-24 23:10:00|14452.6|14434.6|14454.8|14436.8|14454.9|14436.9|14450.2|14432.2|0
1611530100000|2021-01-24 23:15:00|14455.4|14437.4|14454.4|14436.4|14455.4|14437.4|14451.5|14433.5|0
1611530400000|2021-01-24 23:20:00|14454.1|14436.1|14458.1|14440.1|14460|14442|14454.1|14436.1|0
1611530700000|2021-01-24 23:25:00|14458.7|14440.7|14459.4|14441.4|14464.6|14446.6|14458.7|14440.7|0
1611531000000|2021-01-24 23:30:00|14460.7|14442.7|14460|14442|14461.4|14443.4|14458.7|14440.7|0
1611531300000|2021-01-24 23:35:00|14459.7|14441.7|14458.7|14440.7|14460|14442|14458|14440|0
1611531600000|2021-01-24 23:40:00|14458.3|14440.3|14458.7|14440.7|14460.7|14442.7|14458|14440|0
1611531900000|2021-01-24 23:45:00|14459.3|14441.3|14459.1|14441.1|14460.7|14442.7|14458.7|14440.7|0
1611532200000|2021-01-24 23:50:00|14458.4|14440.4|14457.8|14439.8|14458.4|14440.4|14456.4|14438.4|0
1611532500000|2021-01-24 23:55:00|14457.1|14439.1|14457.1|14439.1|14458.1|14440.1|14456.4|14438.4|0
1611532800000|2021-01-25 00:00:00|14456.8|14438.8|14454.3|14436.3|14460.3|14442.3|14454.3|14436.3|0
1611533100000|2021-01-25 00:05:00|14454.7|14436.7|14453.7|14435.7|14455.7|14437.7|14449.7|14431.7|0
1611533400000|2021-01-25 00:10:00|14453|14435|14458.3|14440.3|14459|14441|14448.7|14430.7|0
1611533700000|2021-01-25 00:15:00|14457|14439|14455|14437|14459.6|14441.6|14454.3|14436.3|0
1611534000000|2021-01-25 00:20:00|14455.3|14437.3|14455.9|14437.9|14458.5|14440.5|14453.9|14435.9|0
1611534300000|2021-01-25 00:25:00|14455.5|14437.5|14464.4|14446.4|14465.1|14447.1|14454.6|14436.6|0
1611534600000|2021-01-25 00:30:00|14463.8|14445.8|14471|14453|14473|14455|14463.8|14445.8|0
1611534900000|2021-01-25 00:35:00|14471.3|14453.3|14466.7|14448.7|14472.3|14454.3|14466.1|14448.1|0
1611535200000|2021-01-25 00:40:00|14467.4|14449.4|14468.7|14450.7|14469.4|14451.4|14466.7|14448.7|0
1611535500000|2021-01-25 00:45:00|14469.4|14451.4|14471.4|14453.4|14472|14454|14468.7|14450.7|0
1611535800000|2021-01-25 00:50:00|14471.7|14453.7|14472.7|14454.7|14472.7|14454.7|14468.7|14450.7|0
1611536100000|2021-01-25 00:55:00|14472.3|14454.3|14471.4|14453.4|14473.3|14455.3|14469.4|14451.4|0
1611536400000|2021-01-25 01:00:00|14455.9|14445.9|14471.9|14463.9|14479.4|14473.4|14455.9|14445.9|541
1611536700000|2021-01-25 01:05:00|14472.9|14464.4|14480.9|14475.4|14481.4|14476.4|14470.4|14462.9|326
1611537000000|2021-01-25 01:10:00|14480.4|14475.9|14478.9|14473.4|14483.4|14477.9|14475.4|14469.9|259
1611537300000|2021-01-25 01:15:00|14479.4|14474.4|14479.9|14473.4|14487.9|14482.4|14478.4|14471.4|251
1611537600000|2021-01-25 01:20:00|14478.4|14473.9|14479.9|14473.4|14483.4|14477.9|14475.9|14469.9|328
1611537900000|2021-01-25 01:25:00|14481.9|14475.9|14468.9|14463.4|14481.9|14476.9|14468.4|14462.4|155
1611538200000|2021-01-25 01:30:00|14469.9|14463.9|14472.9|14465.9|14483.4|14477.4|14466.9|14462.4|337
1611538500000|2021-01-25 01:35:00|14472.4|14466.4|14463.9|14458.4|14475.9|14470.4|14459.4|14453.9|162
1611538800000|2021-01-25 01:40:00|14462.9|14459.4|14463.9|14458.4|14471.9|14465.9|14462.4|14456.9|147
1611539100000|2021-01-25 01:45:00|14463.4|14457.4|14467.4|14461.4|14474.9|14467.9|14462.9|14456.9|171
1611539400000|2021-01-25 01:50:00|14468.9|14460.9|14459.9|14453.4|14470.4|14464.9|14457.4|14451.9|162
1611539700000|2021-01-25 01:55:00|14459.4|14452.4|14459.4|14453.9|14461.4|14455.9|14453.9|14449.4|157
1611540000000|2021-01-25 02:00:00|14461.4|14453.4|14466.4|14460.9|14467.4|14462.4|14458.9|14452.4|222
1611540300000|2021-01-25 02:05:00|14467.4|14461.4|14472.9|14466.4|14473.9|14467.9|14465.4|14459.4|236
1611540600000|2021-01-25 02:10:00|14472.4|14465.9|14469.4|14464.4|14472.9|14468.4|14466.9|14460.9|241
1611540900000|2021-01-25 02:15:00|14469.9|14464.9|14477.4|14468.9|14477.4|14470.4|14469.4|14464.4|131
1611541200000|2021-01-25 02:20:00|14477.9|14471.9|14476.4|14470.4|14481.4|14476.4|14474.9|14469.4|180
1611541500000|2021-01-25 02:25:00|14476.9|14470.9|14478.4|14472.9|14482.4|14476.9|14476.4|14470.9|145
1611541800000|2021-01-25 02:30:00|14479.4|14473.4|14477.4|14471.9|14482.4|14475.9|14472.9|14467.4|153
1611542100000|2021-01-25 02:35:00|14478.4|14472.4|14481.4|14474.9|14485.9|14479.9|14476.4|14470.9|259
1611542400000|2021-01-25 02:40:00|14481.9|14475.4|14486.4|14480.4|14486.4|14480.9|14481.4|14475.4|91
1611542700000|2021-01-25 02:45:00|14485.4|14480.9|14473.4|14467.9|14486.4|14481.9|14471.4|14466.4|170
1611543000000|2021-01-25 02:50:00|14475.4|14467.4|14475.4|14470.4|14476.9|14470.9|14472.4|14466.9|106
1611543300000|2021-01-25 02:55:00|14476.4|14470.9|14478.9|14472.4|14484.7|14477.4|14468.9|14463.4|358
1611543600000|2021-01-25 03:00:00|14478.4|14471.9|14475.4|14468.4|14478.4|14471.9|14469.9|14464.4|117
1611543900000|2021-01-25 03:05:00|14474.9|14468.9|14468.9|14463.9|14476.9|14468.9|14466.9|14461.4|170
1611544200000|2021-01-25 03:10:00|14469.4|14463.4|14468.4|14462.9|14472.4|14466.9|14465.4|14459.9|145
1611544500000|2021-01-25 03:15:00|14467.9|14462.4|14475.4|14469.9|14475.4|14469.9|14464.9|14458.4|163
1611544800000|2021-01-25 03:20:00|14476.9|14471.9|14482.1|14477.1|14484.1|14478.6|14472.9|14467.4|348
1611545100000|2021-01-25 03:25:00|14483.1|14477.6|14476.6|14471.1|14483.1|14477.6|14476.6|14471.1|129
1611545400000|2021-01-25 03:30:00|14477.1|14473.1|14478.6|14472.1|14490.1|14484.6|14473.1|14467.1|235
1611545700000|2021-01-25 03:35:00|14479.1|14473.1|14475.1|14469.1|14481.1|14475.6|14471.6|14466.6|112
1611546000000|2021-01-25 03:40:00|14475.6|14470.6|14474.6|14468.6|14481.6|14476.6|14469.6|14465.1|633
1611546300000|2021-01-25 03:45:00|14473.1|14468.1|14446.1|14442.1|14480.8|14476.8|14437.3|14433.3|573038
1611546600000|2021-01-25 03:50:00|14446.3|14442.3|14454|14450|14471.6|14467.6|14446.3|14442.3|320025
1611546900000|2021-01-25 03:55:00|14453.4|14449.4|14445.1|14441.1|14464.3|14460.3|14440.5|14436.5|178350
1611547200000|2021-01-25 04:00:00|14444.6|14440.6|14437.3|14433.3|14465.8|14461.8|14428.1|14424.1|244875
1611547500000|2021-01-25 04:05:00|14436|14432|14406.1|14402.1|14436.7|14432.7|14394.1|14390.1|388200
1611547800000|2021-01-25 04:10:00|14406.2|14402.2|14323.8|14319.8|14406.2|14402.2|14307.2|14303.2|845625
1611548100000|2021-01-25 04:15:00|14323.9|14319.9|14295.8|14291.8|14323.9|14319.9|14265|14261|701400
1611548400000|2021-01-25 04:20:00|14295|14291|14340.2|14336.2|14356.1|14352.1|14292.1|14288.1|423525
1611548700000|2021-01-25 04:25:00|14337.3|14333.3|14332.6|14328.6|14338.9|14334.9|14302.8|14298.8|183525
1611549000000|2021-01-25 04:30:00|14332.1|14328.1|14356|14352|14363.6|14359.6|14318.9|14314.9|179550
1611549300000|2021-01-25 04:35:00|14355.3|14351.3|14359.1|14355.1|14399.4|14395.4|14351.1|14347.1|352050
1611549600000|2021-01-25 04:40:00|14358.8|14354.8|14373.3|14369.3|14388.5|14384.5|14350.2|14346.2|154050
1611549900000|2021-01-25 04:45:00|14375.2|14371.2|14406.8|14402.8|14406.8|14402.8|14375.2|14371.2|223950
1611550200000|2021-01-25 04:50:00|14405.6|14401.6|14407|14403|14412.5|14408.5|14393.3|14389.3|163875
1611550500000|2021-01-25 04:55:00|14406.1|14402.1|14399.5|14395.5|14411|14407|14385.6|14381.6|106875
1611550800000|2021-01-25 05:00:00|14400.1|14396.1|14426.1|14422.1|14434.7|14430.7|14400.1|14396.1|204075
1611551100000|2021-01-25 05:05:00|14425.7|14421.7|14423.5|14419.5|14432.6|14428.6|14414.5|14410.5|94425
1611551400000|2021-01-25 05:10:00|14421.7|14417.7|14381.2|14377.2|14422|14418|14371.8|14367.8|229200
1611551700000|2021-01-25 05:15:00|14381.6|14377.6|14390.9|14386.9|14400.1|14396.1|14360|14356|195300
1611552000000|2021-01-25 05:20:00|14390.2|14386.2|14398.9|14394.9|14400.9|14396.9|14388|14384|59325
1611552300000|2021-01-25 05:25:00|14399.4|14395.4|14389.8|14385.8|14404.1|14400.1|14371|14367|80400
1611552600000|2021-01-25 05:30:00|14389.9|14385.9|14399.5|14395.5|14400.8|14396.8|14385.8|14381.8|64575
1611552900000|2021-01-25 05:35:00|14399.9|14395.9|14404.7|14400.7|14405.3|14401.3|14390.3|14386.3|58425
1611553200000|2021-01-25 05:40:00|14404.8|14400.8|14403.6|14399.6|14411.3|14407.3|14400.8|14396.8|106425
1611553500000|2021-01-25 05:45:00|14404.2|14400.2|14364.2|14360.2|14406.8|14402.8|14363.2|14359.2|283275
1611553800000|2021-01-25 05:50:00|14364.7|14360.7|14358|14354|14379.7|14375.7|14352.1|14348.1|234600
1611554100000|2021-01-25 05:55:00|14358.8|14354.8|14371.8|14367.8|14378|14374|14355.4|14351.4|109725
1611554400000|2021-01-25 06:00:00|14371.5|14367.5|14368.1|14364.1|14372.1|14368.1|14355.3|14351.3|90225
1611554700000|2021-01-25 06:05:00|14367.5|14363.5|14368.9|14364.9|14385.6|14381.6|14365.8|14361.8|80700
1611555000000|2021-01-25 06:10:00|14367.8|14363.8|14359.4|14355.4|14376.6|14372.6|14358.7|14354.7|74850
1611555300000|2021-01-25 06:15:00|14359.5|14355.5|14355.7|14351.7|14365.4|14361.4|14330|14326|197700
1611555600000|2021-01-25 06:20:00|14355.8|14351.8|14344.8|14340.8|14356.3|14352.3|14342|14338|112050
1611555900000|2021-01-25 06:25:00|14344.9|14340.9|14337|14333|14352.1|14348.1|14335|14331|137475
1611556200000|2021-01-25 06:30:00|14336.5|14332.5|14344.4|14340.4|14351.6|14347.6|14329.6|14325.6|93600
1611556500000|2021-01-25 06:35:00|14344.3|14340.3|14362.1|14358.1|14371.1|14367.1|14340.9|14336.9|128025
1611556800000|2021-01-25 06:40:00|14362.6|14358.6|14358.7|14354.7|14369.4|14365.4|14352.4|14348.4|53700
1611557100000|2021-01-25 06:45:00|14358.3|14354.3|14361|14357|14361.4|14357.4|14348.2|14344.2|61575
1611557400000|2021-01-25 06:50:00|14361.4|14357.4|14363.3|14359.3|14367.4|14363.4|14358.4|14354.4|43425
1611557700000|2021-01-25 06:55:00|14363.2|14359.2|14354.2|14350.2|14382.9|14378.9|14351.4|14347.4|111675
1611558000000|2021-01-25 07:00:00|14354.8|14350.8|14378.8|14374.8|14381.4|14377.4|14354.8|14350.8|79500
1611558300000|2021-01-25 07:05:00|14378.4|14374.4|14379.8|14375.8|14386.2|14382.2|14368.4|14364.4|78075
1611558600000|2021-01-25 07:10:00|14381.1|14377.1|14385.2|14381.2|14399.3|14395.3|14381.1|14377.1|146100
1611558900000|2021-01-25 07:15:00|14384.7|14380.7|14367.3|14363.3|14395.4|14391.4|14364.1|14360.1|119700
1611559200000|2021-01-25 07:20:00|14368.5|14364.5|14374.3|14370.3|14381.8|14377.8|14366.7|14362.7|85350
1611559500000|2021-01-25 07:25:00|14376.4|14372.4|14386.9|14382.9|14395.3|14391.3|14376.4|14372.4|152475
1611559800000|2021-01-25 07:30:00|14386.8|14382.8|14383.7|14379.7|14399.7|14395.7|14373.7|14369.7|109950
1611560100000|2021-01-25 07:35:00|14384|14380|14392|14388|14395.2|14391.2|14381.1|14377.1|79800
1611560400000|2021-01-25 07:40:00|14393.9|14389.9|14403.3|14399.3|14406.4|14402.4|14390.8|14386.8|128700
1611560700000|2021-01-25 07:45:00|14403.5|14399.5|14400.8|14396.8|14417.2|14413.2|14395.5|14391.5|149025
1611561000000|2021-01-25 07:50:00|14401|14397|14400.6|14396.6|14401|14397|14376.7|14372.7|109125
1611561300000|2021-01-25 07:55:00|14400.3|14396.3|14405.1|14401.1|14411.7|14407.7|14392.9|14388.9|88125
1611561600000|2021-01-25 08:00:00|14405.2|14401.2|14385.2|14381.2|14405.2|14401.2|14375.9|14371.9|119925
1611561900000|2021-01-25 08:05:00|14381.8|14377.8|14373.3|14369.3|14384.8|14380.8|14365.1|14361.1|119400
1611562200000|2021-01-25 08:10:00|14372.5|14368.5|14356|14352|14389|14385|14354.1|14350.1|143325
1611562500000|2021-01-25 08:15:00|14356.6|14352.6|14346.4|14342.4|14366.3|14362.3|14343.2|14339.2|137550
1611562800000|2021-01-25 08:20:00|14346.2|14342.2|14358.4|14354.4|14370.3|14366.3|14341.9|14337.9|139200
1611563100000|2021-01-25 08:25:00|14359.1|14355.1|14359.4|14355.4|14365.6|14361.6|14351.1|14347.1|59775
1611563400000|2021-01-25 08:30:00|14359.7|14355.7|14332.2|14328.2|14377.3|14373.3|14332.2|14328.2|109275
1611563700000|2021-01-25 08:35:00|14333.2|14329.2|14319|14315|14334|14330|14301.5|14297.5|334575
1611564000000|2021-01-25 08:40:00|14317.9|14313.9|14319.6|14315.6|14324.4|14320.4|14288.7|14284.7|246900
1611564300000|2021-01-25 08:45:00|14320.9|14316.9|14316.2|14312.2|14321.7|14317.7|14298.9|14294.9|126000
1611564600000|2021-01-25 08:50:00|14320.5|14316.5|14279.6|14275.6|14320.5|14316.5|14277.9|14273.9|175950
1611564900000|2021-01-25 08:55:00|14279.7|14275.7|14278.1|14274.1|14295.7|14291.7|14273.8|14269.8|190200
1611565200000|2021-01-25 09:00:00|14279.6|14275.6|14276.7|14272.7|14303|14299|14261.7|14257.7|307500
1611565500000|2021-01-25 09:05:00|14273.8|14269.8|14292.2|14288.2|14298.1|14294.1|14269|14265|191250
1611565800000|2021-01-25 09:10:00|14291.7|14287.7|14295.8|14291.8|14310.3|14306.3|14280.8|14276.8|152775
1611566100000|2021-01-25 09:15:00|14293.7|14289.7|14285.5|14281.5|14303.2|14299.2|14283.3|14279.3|160800
1611566400000|2021-01-25 09:20:00|14285.7|14281.7|14290.9|14286.9|14295.4|14291.4|14277.5|14273.5|114675
1611566700000|2021-01-25 09:25:00|14290.2|14286.2|14272.3|14268.3|14291.3|14287.3|14265|14261|151200
1611567000000|2021-01-25 09:30:00|14271.8|14267.8|14269|14265|14281.1|14277.1|14250.2|14246.2|349800
1611567300000|2021-01-25 09:35:00|14268.8|14264.8|14249|14245|14285.2|14281.2|14244.5|14240.5|282750
1611567600000|2021-01-25 09:40:00|14249.2|14245.2|14245.7|14241.7|14261.5|14257.5|14235.4|14231.4|271500
1611567900000|2021-01-25 09:45:00|14246.6|14242.6|14244.1|14240.1|14257.1|14253.1|14237|14233|184275
1611568200000|2021-01-25 09:50:00|14243.8|14239.8|14240.6|14236.6|14243.9|14239.9|14232.9|14228.9|260925
1611568500000|2021-01-25 09:55:00|14240.3|14236.3|14254.5|14250.5|14255.4|14251.4|14237.9|14233.9|266700
1611568800000|2021-01-25 10:00:00|14257.5|14247.5|14247.6|14242.1|14257.5|14250.6|14247.6|14242.1|344
1611569100000|2021-01-25 10:05:00|14249.6|14242.6|14244.1|14234.1|14258.6|14251.6|14231.1|14224.1|627
1611569400000|2021-01-25 10:10:00|14239|14221|14233.4|14215.4|14239|14221|14232.3|14214.3|13785413
1611569700000|2021-01-25 10:15:00|14233.1|14215.1|14243.2|14225.2|14243.8|14225.8|14231.5|14213.5|0
1611570000000|2021-01-25 10:20:00|14243.8|14225.8|14245.7|14227.7|14246.4|14228.4|14243.8|14225.8|0
1611570300000|2021-01-25 10:25:00|14245.4|14227.4|14248.7|14230.7|14249.3|14231.3|14245.1|14227.1|0
1611570600000|2021-01-25 10:30:00|14249.3|14231.3|14248.1|14230.1|14249.3|14231.3|14246.8|14228.8|0
1611570900000|2021-01-25 10:35:00|14248.7|14230.7|14251.3|14233.3|14251.3|14233.3|14246.8|14228.8|0
1611571200000|2021-01-25 10:40:00|14235.9|14225.9|14253.6|14246.1|14254.1|14246.1|14235.9|14225.9|14
1611571500000|2021-01-25 10:45:00|14253.1|14246.6|14259.1|14253.1|14259.6|14253.1|14253.1|14245.6|51
1611571800000|2021-01-25 10:50:00|14258.6|14252.6|14249.1|14242.6|14259.1|14252.6|14249.1|14241.6|23
1611572100000|2021-01-25 10:55:00|14248.1|14241.6|14261.6|14255.1|14262.6|14256.6|14246.6|14241.6|189
1611572400000|2021-01-25 11:00:00|14261.1|14253.6|14262.6|14256.6|14263.1|14257.1|14255.6|14250.1|41
1611572700000|2021-01-25 11:05:00|14264.1|14257.1|14265.1|14259.6|14267.1|14260.6|14261.6|14256.1|43
1611573000000|2021-01-25 11:10:00|14264.6|14259.1|14267.6|14261.1|14269.6|14263.1|14264.1|14258.1|17
1611573300000|2021-01-25 11:15:00|14267.1|14261.6|14265.1|14259.6|14267.1|14261.6|14261.6|14255.6|36
1611573600000|2021-01-25 11:20:00|14264.6|14259.1|14264.1|14258.6|14265.1|14260.1|14262.1|14256.1|126
1611573900000|2021-01-25 11:25:00|14263.6|14258.1|14257.6|14252.1|14265.1|14259.6|14257.6|14252.1|19
1611574200000|2021-01-25 11:30:00|14258.1|14253.1|14263.6|14257.1|14263.6|14257.6|14258.1|14252.1|20
1611574500000|2021-01-25 11:35:00|14264.1|14257.6|14268.6|14262.6|14268.6|14263.1|14263.1|14257.1|34
1611574800000|2021-01-25 11:40:00|14268.1|14263.1|14260.1|14254.6|14268.1|14263.6|14260.1|14254.1|19
1611575100000|2021-01-25 11:45:00|14259.6|14254.1|14250.6|14245.1|14259.6|14254.1|14235.1|14228.6|150
1611575400000|2021-01-25 11:50:00|14250.1|14244.6|14247.1|14241.1|14255.6|14249.1|14246.1|14240.1|50
1611575700000|2021-01-25 11:55:00|14246.6|14240.1|14239.6|14233.6|14247.1|14240.6|14231.1|14224.6|53
1611576000000|2021-01-25 12:00:00|14238.6|14233.1|14240.1|14234.1|14244.6|14238.1|14231.1|14226.1|47
1611576300000|2021-01-25 12:05:00|14239.6|14233.6|14232.1|14226.1|14239.6|14233.6|14231.1|14225.6|58
1611576600000|2021-01-25 12:10:00|14231.6|14225.6|14236.1|14229.6|14236.1|14230.6|14226.1|14220.1|375
1611576900000|2021-01-25 12:15:00|14235.6|14229.1|14243.1|14237.1|14245.1|14239.1|14233.1|14227.1|43
1611577200000|2021-01-25 12:20:00|14245.1|14237.6|14239.1|14233.6|14246.6|14241.1|14238.1|14232.1|17
1611577500000|2021-01-25 12:25:00|14238.6|14232.6|14231.6|14225.1|14239.6|14233.6|14229.1|14224.1|173
1611577800000|2021-01-25 12:30:00|14231.1|14225.6|14226.6|14221.1|14233.1|14227.1|14223.1|14217.6|83
1611578100000|2021-01-25 12:35:00|14226.1|14221.6|14208.6|14202.6|14228.1|14222.1|14204.6|14199.6|170
1611578400000|2021-01-25 12:40:00|14210.1|14203.1|14220.6|14214.6|14221.1|14214.6|14206.1|14201.1|173
1611578700000|2021-01-25 12:45:00|14220.1|14215.1|14214.6|14205.6|14220.6|14215.1|14208.1|14201.6|204
1611579000000|2021-01-25 12:50:00|14214.1|14207.6|14204.1|14196.1|14214.6|14207.6|14193.1|14187.6|243
1611579300000|2021-01-25 12:55:00|14203.6|14197.1|14206.1|14199.6|14207.6|14202.6|14194.6|14188.6|56
1611579600000|2021-01-25 13:00:00|14205.1|14200.1|14211.6|14204.1|14211.6|14204.1|14198.1|14193.1|16
1611579900000|2021-01-25 13:05:00|14211.1|14203.6|14211.6|14204.6|14217.6|14211.6|14205.1|14199.6|23
1611580200000|2021-01-25 13:10:00|14211.1|14204.1|14209.1|14199.6|14214.1|14206.1|14205.1|14199.1|33
1611580500000|2021-01-25 13:15:00|14209.6|14200.1|14213.6|14203.6|14213.9|14203.9|14207.1|14199.6|4
1611580800000|2021-01-25 13:20:00|14213.1|14204.1|14206.1|14198.1|14214.1|14204.1|14199.1|14194.1|107
1611581100000|2021-01-25 13:25:00|14206.6|14198.6|14194.1|14187.6|14212.1|14205.1|14194.1|14187.1|54
1611581400000|2021-01-25 13:30:00|14193.6|14188.1|14191.1|14185.6|14201.1|14194.6|14191.1|14185.6|234
1611581700000|2021-01-25 13:35:00|14191.6|14184.6|14181.6|14176.1|14193.1|14187.1|14181.1|14176.1|148
1611582000000|2021-01-25 13:40:00|14181.1|14175.6|14186.1|14180.6|14187.6|14181.1|14176.6|14171.1|189
1611582300000|2021-01-25 13:45:00|14187.6|14181.1|14194.6|14189.1|14194.6|14189.6|14181.1|14175.1|68
1611582600000|2021-01-25 13:50:00|14194.1|14188.6|14209.1|14203.1|14209.1|14203.1|14193.1|14187.6|49
1611582900000|2021-01-25 13:55:00|14209.6|14202.1|14216.1|14210.6|14221.6|14216.6|14205.1|14200.1|64
1611583200000|2021-01-25 14:00:00|14215.6|14209.6|14216.6|14211.6|14219.6|14213.1|14212.6|14207.1|37
1611583500000|2021-01-25 14:05:00|14217.6|14210.6|14214.1|14208.1|14221.1|14215.6|14211.6|14206.1|71
1611583800000|2021-01-25 14:10:00|14215.1|14208.6|14214.1|14208.6|14220.6|14215.1|14211.1|14206.1|38
1611584100000|2021-01-25 14:15:00|14212.6|14208.1|14213.6|14208.1|14217.1|14211.6|14209.1|14203.6|41
1611584400000|2021-01-25 14:20:00|14214.1|14207.6|14213.1|14207.1|14221.6|14216.6|14210.6|14205.6|161
1611584700000|2021-01-25 14:25:00|14212.6|14206.1|14219.1|14214.1|14221.1|14215.6|14211.1|14205.6|29
1611585000000|2021-01-25 14:30:00|14218.6|14213.6|14216.1|14207.6|14241.6|14236.6|14207.1|14201.1|300
1611585300000|2021-01-25 14:35:00|14219.6|14208.1|14196.1|14189.6|14225.6|14217.6|14188.1|14182.6|383
1611585600000|2021-01-25 14:40:00|14195.6|14189.1|14208.6|14202.6|14217.1|14211.6|14194.1|14189.1|238
1611585900000|2021-01-25 14:45:00|14210.1|14204.6|14184.1|14177.1|14214.6|14208.6|14176.6|14170.1|431
1611586200000|2021-01-25 14:50:00|14183.6|14176.1|14183.1|14176.6|14192.6|14185.6|14179.6|14173.6|340
1611586500000|2021-01-25 14:55:00|14183.6|14177.6|14184.6|14179.6|14192.1|14186.1|14181.6|14176.1|307
1611586800000|2021-01-25 15:00:00|14184.1|14179.1|14195.6|14190.1|14195.6|14190.1|14177.1|14171.1|544
1611587100000|2021-01-25 15:05:00|14196.1|14190.6|14190.6|14185.1|14200.6|14194.6|14186.6|14180.6|150
1611587400000|2021-01-25 15:10:00|14192.6|14184.1|14196.6|14191.1|14197.6|14192.6|14184.6|14179.1|185
1611587700000|2021-01-25 15:15:00|14197.6|14192.6|14205.6|14198.6|14205.6|14199.6|14194.1|14188.1|138
1611588000000|2021-01-25 15:20:00|14204.6|14199.1|14216.1|14210.1|14216.6|14211.1|14200.1|14194.1|149
1611588300000|2021-01-25 15:25:00|14215.6|14210.6|14211.1|14204.6|14216.1|14210.6|14206.6|14201.1|40
1611588600000|2021-01-25 15:30:00|14212.1|14203.6|14207.1|14201.1|14215.6|14210.1|14206.1|14200.6|86
1611588900000|2021-01-25 15:35:00|14207.6|14201.6|14207.1|14199.1|14214.1|14208.1|14202.6|14196.6|78
1611589200000|2021-01-25 15:40:00|14206.6|14201.1|14212.1|14207.1|14214.1|14209.1|14205.1|14199.1|40
1611589500000|2021-01-25 15:45:00|14211.6|14206.6|14198.6|14192.6|14221.1|14216.1|14198.1|14192.6|1418
1611589800000|2021-01-25 15:50:00|14198.1|14192.1|14195.1|14189.6|14201.6|14195.1|14188.1|14182.6|153
1611590100000|2021-01-25 15:55:00|14194.6|14189.1|14170.1|14164.1|14197.6|14193.1|14163.6|14157.6|221
1611590400000|2021-01-25 16:00:00|14170.6|14165.1|14147.6|14140.6|14177.1|14171.6|14142.6|14137.1|436
1611590700000|2021-01-25 16:05:00|14145.6|14141.6|14106.1|14098.6|14148.6|14142.6|14099.1|14093.1|821
1611591000000|2021-01-25 16:10:00|14107.1|14098.1|14139.6|14132.6|14144.1|14137.1|14102.1|14096.6|308
1611591300000|2021-01-25 16:15:00|14139.1|14133.1|14136.6|14130.6|14139.6|14133.1|14121.1|14114.1|171
1611591600000|2021-01-25 16:20:00|14137.6|14131.6|14138.1|14132.1|14142.6|14135.6|14132.6|14126.1|120
1611591900000|2021-01-25 16:25:00|14139.1|14130.6|14130.1|14124.1|14140.1|14133.1|14125.6|14120.6|168
1611592200000|2021-01-25 16:30:00|14130.6|14124.6|14126.6|14120.1|14134.1|14127.6|14113.1|14106.1|123
1611592500000|2021-01-25 16:35:00|14126.1|14118.6|14130.1|14122.6|14132.6|14126.6|14120.1|14114.1|168
1611592800000|2021-01-25 16:40:00|14128.6|14122.1|14142.1|14136.1|14142.1|14136.1|14124.6|14118.6|364
1611593100000|2021-01-25 16:45:00|14142.6|14136.6|14147.6|14140.6|14151.1|14144.6|14136.1|14129.6|117
1611593400000|2021-01-25 16:50:00|14149.1|14141.1|14158.6|14151.6|14162.1|14155.1|14147.6|14140.6|50
1611593700000|2021-01-25 16:55:00|14159.6|14152.1|14166.1|14159.6|14166.1|14160.1|14155.6|14149.1|64
1611594000000|2021-01-25 17:00:00|14166.6|14160.1|14163.6|14157.1|14169.6|14163.6|14162.1|14155.6|68
1611594300000|2021-01-25 17:05:00|14164.1|14156.6|14168.6|14161.1|14169.1|14163.1|14160.1|14154.1|209
1611594600000|2021-01-25 17:10:00|14169.6|14160.6|14159.1|14153.6|14171.1|14164.1|14159.1|14153.6|80
1611594900000|2021-01-25 17:15:00|14161.1|14154.1|14147.6|14142.1|14163.1|14156.1|14141.6|14136.1|66
1611595200000|2021-01-25 17:20:00|14147.1|14141.1|14141.1|14134.6|14161.1|14155.1|14141.1|14133.6|65
1611595500000|2021-01-25 17:25:00|14140.6|14134.1|14141.1|14134.1|14156.1|14150.1|14140.6|14133.6|36
1611595800000|2021-01-25 17:30:00|14139.1|14134.6|14155.1|14149.1|14157.6|14152.1|14136.6|14129.6|49
1611596100000|2021-01-25 17:35:00|14156.1|14150.1|14154.6|14149.1|14161.6|14156.1|14154.6|14148.6|34
1611596400000|2021-01-25 17:40:00|14156.1|14149.6|14159.6|14153.6|14165.6|14160.6|14155.6|14149.6|17
1611596700000|2021-01-25 17:45:00|14160.1|14153.1|14164.1|14158.1|14167.6|14162.6|14159.6|14153.1|34
1611597000000|2021-01-25 17:50:00|14164.6|14158.6|14161.1|14154.1|14166.6|14160.6|14156.6|14151.1|82
1611597300000|2021-01-25 17:55:00|14160.6|14153.6|14158.1|14152.6|14161.6|14155.1|14155.1|14149.1|19
1611597600000|2021-01-25 18:00:00|14158.6|14153.1|14168.1|14162.1|14168.6|14163.6|14158.6|14153.1|32
1611597900000|2021-01-25 18:05:00|14167.6|14161.6|14165.6|14159.6|14168.1|14161.6|14159.1|14153.6|30
1611598200000|2021-01-25 18:10:00|14164.6|14159.1|14175.6|14170.1|14177.6|14173.1|14164.6|14158.6|80
1611598500000|2021-01-25 18:15:00|14176.6|14170.6|14176.6|14170.1|14177.6|14172.1|14170.1|14164.1|12
1611598800000|2021-01-25 18:20:00|14176.1|14169.1|14179.1|14173.6|14182.6|14176.1|14174.6|14168.6|66
1611599100000|2021-01-25 18:25:00|14178.6|14172.1|14183.1|14177.1|14183.6|14178.6|14177.1|14170.6|15
1611599400000|2021-01-25 18:30:00|14183.6|14177.6|14184.6|14179.6|14186.6|14181.1|14181.1|14175.6|34
1611599700000|2021-01-25 18:35:00|14184.1|14178.6|14187.1|14180.6|14189.6|14184.6|14184.1|14178.1|47
1611600000000|2021-01-25 18:40:00|14186.6|14180.1|14179.6|14174.1|14186.6|14180.1|14178.6|14173.6|42
1611600300000|2021-01-25 18:45:00|14180.1|14173.6|14183.1|14177.1|14183.6|14178.6|14173.6|14168.6|43
1611600600000|2021-01-25 18:50:00|14182.6|14176.1|14174.6|14168.6|14183.6|14176.1|14173.6|14168.6|6
1611600900000|2021-01-25 18:55:00|14174.1|14169.1|14176.1|14169.1|14179.1|14173.6|14172.6|14167.1|12
1611601200000|2021-01-25 19:00:00|14177.1|14168.6|14172.1|14166.1|14177.1|14169.1|14169.6|14164.6|13
1611601500000|2021-01-25 19:05:00|14173.1|14169.1|14172.1|14166.1|14177.1|14171.1|14169.1|14164.1|20
1611601800000|2021-01-25 19:10:00|14171.6|14165.1|14163.6|14158.1|14172.1|14166.6|14162.1|14155.6|83
1611602100000|2021-01-25 19:15:00|14164.1|14157.6|14163.1|14156.1|14167.6|14161.1|14155.6|14149.1|63
1611602400000|2021-01-25 19:20:00|14163.6|14154.6|14169.1|14163.1|14170.1|14165.1|14160.1|14154.6|58
1611602700000|2021-01-25 19:25:00|14169.6|14163.6|14174.6|14168.6|14174.6|14169.1|14169.1|14163.1|36
1611603000000|2021-01-25 19:30:00|14174.1|14169.1|14176.1|14170.1|14178.1|14172.6|14172.1|14166.6|26
1611603300000|2021-01-25 19:35:00|14175.6|14170.6|14171.6|14165.1|14176.1|14170.6|14170.1|14164.1|12
1611603600000|2021-01-25 19:40:00|14171.1|14165.6|14177.6|14171.6|14178.6|14172.6|14170.6|14164.1|4
1611603900000|2021-01-25 19:45:00|14177.1|14171.1|14176.6|14170.1|14178.6|14172.6|14175.1|14169.1|2
1611604200000|2021-01-25 19:50:00|14177.6|14171.6|14174.6|14168.6|14179.6|14173.6|14174.6|14168.6|7
1611604500000|2021-01-25 19:55:00|14174.1|14169.1|14176.6|14171.1|14179.6|14174.1|14173.1|14167.1|55
1611604800000|2021-01-25 20:00:00|14176.1|14170.1|14175.6|14170.6|14179.1|14173.6|14174.6|14169.1|64
1611605100000|2021-01-25 20:05:00|14176.6|14171.1|14183.1|14176.1|14183.6|14178.1|14176.6|14170.6|32
1611605400000|2021-01-25 20:10:00|14178.6|14176.6|14170.1|14163.6|14178.6|14176.6|14166.6|14160.6|58
1611605700000|2021-01-25 20:15:00|14169.6|14163.1|14183.6|14178.1|14183.6|14178.1|14168.1|14162.1|14
1611606000000|2021-01-25 20:20:00|14183.1|14177.1|14181.6|14175.1|14183.1|14177.1|14179.1|14173.6|3
1611606300000|2021-01-25 20:25:00|14182.1|14175.6|14175.1|14169.1|14183.6|14177.6|14174.6|14169.1|20
1611606600000|2021-01-25 20:30:00|14174.6|14168.6|14178.1|14172.1|14180.1|14174.1|14173.1|14168.6|6
1611606900000|2021-01-25 20:35:00|14177.6|14171.6|14182.1|14176.1|14182.1|14176.6|14175.6|14170.1|3
1611607200000|2021-01-25 20:40:00|14182.6|14176.6|14186.6|14181.1|14186.6|14181.1|14179.6|14174.1|59
1611607500000|2021-01-25 20:45:00|14187.1|14181.6|14189.6|14183.6|14191.6|14185.6|14186.6|14180.6|22
1611607800000|2021-01-25 20:50:00|14191.1|14184.1|14200.1|14191.6|14201.6|14194.6|14191.1|14184.1|103
1611608100000|2021-01-25 20:55:00|14199.6|14191.1|14204.4|14194.4|14204.6|14197.6|14198.6|14191.1|74
1611608400000|2021-01-25 21:00:00|14204.6|14197.1|14202.6|14193.6|14206.6|14197.6|14202.1|14193.6|32
1611608700000|2021-01-25 21:05:00||14194.1||14193.6||14194.1||14193.6|0
1611609000000|2021-01-25 21:10:00|14201.6|14194.1|14203|14185|14203|14194.1|14199.6|14184.8|13871373
1611609300000|2021-01-25 21:15:00|14203.2|14185.2|14204.8|14186.8|14204.8|14186.8|14201.7|14183.7|0
1611609600000|2021-01-25 21:20:00|14204.5|14186.5|14205.2|14187.2|14205.2|14187.2|14203.7|14185.7|0
1611609900000|2021-01-25 21:25:00|14205.1|14187.1|14202.7|14184.7|14205.2|14187.2|14202.7|14184.7|0
1611610200000|2021-01-25 21:30:00|14200.6|14182.6|14203.8|14185.8|14205.1|14187.1|14199.3|14181.3|0
1611610500000|2021-01-25 21:35:00|14203.2|14185.2|14200.1|14182.1|14203.2|14185.2|14198.8|14180.8|0
1611610800000|2021-01-25 21:40:00|14200.7|14182.7|14200.7|14182.7|14201.4|14183.4|14200.1|14182.1|0
1611611100000|2021-01-25 21:45:00|14200.1|14182.1|14199.4|14181.4|14201.4|14183.4|14199.4|14181.4|0
1611611400000|2021-01-25 21:50:00|14200.1|14182.1|14200.1|14182.1|14200.1|14182.1|14195.7|14177.7|0
1611611700000|2021-01-25 21:55:00|14199.5|14181.5|14200|14182|14202|14184|14198.1|14180.1|0
1611612000000|2021-01-25 22:00:00|14199.6|14181.6|14203.1|14185.1|14203.1|14185.1|14199.1|14181.1|0
1611612300000|2021-01-25 22:05:00|14203.2|14185.2|14203.2|14185.2|14203.2|14185.2|14202.6|14184.6|0
1611612600000|2021-01-25 22:10:00|14203.8|14185.8|14203.8|14185.8|14204|14186|14203.8|14185.8|0
1611612900000|2021-01-25 22:15:00|14203.7|14185.7|14202.5|14184.5|14203.7|14185.7|14201.3|14183.3|0
1611613200000|2021-01-25 22:20:00|14201.3|14183.3|14201.8|14183.8|14202.5|14184.5|14201.1|14183.1|0
1611613500000|2021-01-25 22:25:00|14201.9|14183.9|14204.6|14186.6|14206.5|14188.5|14201.5|14183.5|0
1611613800000|2021-01-25 22:30:00|14204.7|14186.7|14204.7|14186.7|14204.7|14186.7|14204.4|14186.4|0
1611614100000|2021-01-25 22:35:00|14204.6|14186.6|14205.1|14187.1|14205.2|14187.2|14204.5|14186.5|0
1611614400000|2021-01-25 22:40:00|14205|14187|14205.8|14187.8|14205.8|14187.8|14204.8|14186.8|0
1611614700000|2021-01-25 22:45:00|14205.4|14187.4|14204.9|14186.9|14205.6|14187.6|14203.9|14185.9|0
1611615000000|2021-01-25 22:50:00|14205.2|14187.2|14204.7|14186.7|14206.3|14188.3|14204|14186|0
1611615300000|2021-01-25 22:55:00|14204|14186|14203.7|14185.7|14204.6|14186.6|14203.7|14185.7|0
1611615600000|2021-01-25 23:00:00|14203.2|14185.2|14204.8|14186.8|14205.5|14187.5|14196.4|14178.4|0
1611615900000|2021-01-25 23:05:00|14205.2|14187.2|14202.9|14184.9|14206.1|14188.1|14201.9|14183.9|0
1611616200000|2021-01-25 23:10:00|14202.3|14184.3|14202.3|14184.3|14202.9|14184.9|14201.6|14183.6|0
1611616500000|2021-01-25 23:15:00|14202.6|14184.6|14206.8|14188.8|14208.1|14190.1|14202.3|14184.3|0
1611616800000|2021-01-25 23:20:00|14207.4|14189.4|14206.8|14188.8|14207.4|14189.4|14201.6|14183.6|0
1611617100000|2021-01-25 23:25:00|14206.4|14188.4|14204.2|14186.2|14206.8|14188.8|14204.2|14186.2|0
1611617400000|2021-01-25 23:30:00|14204.8|14186.8|14207.4|14189.4|14208.1|14190.1|14204.2|14186.2|0
1611617700000|2021-01-25 23:35:00|14208.1|14190.1|14206.8|14188.8|14208.1|14190.1|14206.8|14188.8|0
1611618000000|2021-01-25 23:40:00|14207.4|14189.4|14205.5|14187.5|14207.4|14189.4|14204.8|14186.8|0
1611618300000|2021-01-25 23:45:00|14203.6|14185.6|14202.9|14184.9|14205.5|14187.5|14202.9|14184.9|0
1611618600000|2021-01-25 23:50:00|14203.2|14185.2|14204.3|14186.3|14206.3|14188.3|14202.9|14184.9|0
1611618900000|2021-01-25 23:55:00|14203.7|14185.7|14203.9|14185.9|14206.5|14188.5|14203.3|14185.3|0
1611619200000|2021-01-26 00:00:00|14203.3|14185.3|14202.7|14184.7|14205.2|14187.2|14198.1|14180.1|0
1611619500000|2021-01-26 00:05:00|14203.3|14185.3|14203.9|14185.9|14205.9|14187.9|14202|14184|0
1611619800000|2021-01-26 00:10:00|14203.6|14185.6|14203.9|14185.9|14205.9|14187.9|14203.3|14185.3|0
1611620100000|2021-01-26 00:15:00|14203.3|14185.3|14202|14184|14204.6|14186.6|14201.4|14183.4|0
1611620400000|2021-01-26 00:20:00|14201.4|14183.4|14202.5|14184.5|14203|14185|14199.4|14181.4|0
1611620700000|2021-01-26 00:25:00|14202.2|14184.2|14202.3|14184.3|14202.3|14184.3|14199.7|14181.7|0
1611621000000|2021-01-26 00:30:00|14202|14184|14199.7|14181.7|14203.9|14185.9|14199.7|14181.7|0
1611621300000|2021-01-26 00:35:00|14200|14182|14201|14183|14204.2|14186.2|14199.1|14181.1|0
1611621600000|2021-01-26 00:40:00|14200.4|14182.4|14195|14177|14200.4|14182.4|14193.7|14175.7|0
1611621900000|2021-01-26 00:45:00|14195.3|14177.3|14195.5|14177.5|14196.6|14178.6|14192.3|14174.3|0
1611622200000|2021-01-26 00:50:00|14196.2|14178.2|14198.8|14180.8|14199.4|14181.4|14196.2|14178.2|0
1611622500000|2021-01-26 00:55:00|14199.4|14181.4|14193.9|14175.9|14199.4|14181.4|14192.6|14174.6|0
1611622800000|2021-01-26 01:00:00|14194.5|14176.5|14197.1|14189.1|14198.6|14194.1|14176.6|14166.6|125
1611623100000|2021-01-26 01:05:00|14196.6|14186.6|14192.6|14182.6|14197.1|14188.6|14192.6|14182.6|57
1611623400000|2021-01-26 01:10:00|14194.4|14183.1|14189.1|14181.1|14195.6|14188.1|14189.1|14181.1|63
1611623700000|2021-01-26 01:15:00|14188.6|14177.1|14179.6|14170.6|14194.1|14187.1|14171.1|14164.1|127
1611624000000|2021-01-26 01:20:00|14180.1|14172.6|14186.4|14176.4|14190.1|14181.6|14180.1|14172.6|82
1611624300000|2021-01-26 01:25:00|14187.6|14177.6|14176.6|14169.1|14188.1|14181.1|14174.6|14167.1|83
1611624600000|2021-01-26 01:30:00|14176.1|14167.1|14186.5|14180|14186.5|14180|14169.1|14161.6|76
1611624900000|2021-01-26 01:35:00|14186|14178.5|14193.5|14185.5|14194|14186.5|14186|14178.5|86
1611625200000|2021-01-26 01:40:00|14193|14186|14184|14177.5|14193|14186|14184|14175.3|29
1611625500000|2021-01-26 01:45:00|14183.5|14176|14185.5|14178|14186.5|14180.5|14179.5|14172.8|70
1611625800000|2021-01-26 01:50:00|14186|14178.5|14194.3|14184.3|14198|14191|14185|14175.8|151
1611626100000|2021-01-26 01:55:00|14194|14184|14196.5|14190.5|14200.5|14195|14194|14184|50
1611626400000|2021-01-26 02:00:00|14196|14190|14193|14186|14202.5|14197|14191|14184|68
1611626700000|2021-01-26 02:05:00|14191|14185.5|14183.5|14176.5|14191|14185.5|14175|14169.5|98
1611627000000|2021-01-26 02:10:00|14181.5|14177|14184|14176|14185|14177.5|14177|14171.5|58
1611627300000|2021-01-26 02:15:00|14185|14175.5|14170.5|14163|14186.5|14181|14170.5|14162.5|91
1611627600000|2021-01-26 02:20:00|14170|14162.5|14169|14162|14171.5|14166|14165|14159|181
1611627900000|2021-01-26 02:25:00|14168.5|14161.5|14167|14160.5|14173.5|14168|14167|14158.3|103
1611628200000|2021-01-26 02:30:00|14166|14162|14165.5|14157.5|14167.5|14162|14159.5|14152.5|289
1611628500000|2021-01-26 02:35:00|14166.5|14157|14154|14147|14173|14166.5|14151.5|14146|214
1611628800000|2021-01-26 02:40:00|14155|14146.5|14139.8|14129.8|14157|14151|14133|14125.5|293
1611629100000|2021-01-26 02:45:00|14140|14130|14140|14133|14145|14138|14137.5|14129.8|46
1611629400000|2021-01-26 02:50:00|14139.5|14133.5|14138|14132|14143.5|14135.5|14133.5|14127.5|269
1611629700000|2021-01-26 02:55:00|14137.5|14131|14126|14119.5|14137.5|14131|14123|14117|116
1611630000000|2021-01-26 03:00:00|14125.5|14117.5|14125|14118|14126.5|14121|14119|14113|365
1611630300000|2021-01-26 03:05:00|14124.5|14117.5|14127|14121|14131|14125.5|14119.5|14113.5|393
1611630600000|2021-01-26 03:10:00|14128.5|14121.5|14129.5|14120.5|14135.5|14130|14126|14120|157
1611630900000|2021-01-26 03:15:00|14130|14120.8|14127|14121.5|14134|14126.5|14124.5|14119.5|185
1611631200000|2021-01-26 03:20:00|14128.5|14122.5|14121|14115|14128.5|14123|14119.5|14114.5|247
1611631500000|2021-01-26 03:25:00|14120|14114.5|14125.5|14119|14128.5|14121.5|14114.5|14109.5|267
1611631800000|2021-01-26 03:30:00|14124.5|14118|14103|14097.5|14125.5|14119.5|14103|14097.5|214
1611632100000|2021-01-26 03:35:00|14101.5|14097|14086.5|14081|14104.5|14099.5|14082.5|14076.5|365
1611632400000|2021-01-26 03:40:00|14086|14082|14092|14085|14099|14092.5|14084|14078.5|611
1611632700000|2021-01-26 03:45:00|14091.5|14084.5|14086|14080.5|14099|14092.5|14081.5|14076|1032
1611633000000|2021-01-26 03:50:00|14085.5|14080|14079|14074.5|14086|14080.5|14076|14070.5|758
1611633300000|2021-01-26 03:55:00|14080.5|14075.5|14087|14081.5|14088|14081.5|14076|14070.5|636
1611633600000|2021-01-26 04:00:00|14087.5|14082|14095|14089.5|14101.5|14096|14087|14082|596
1611633900000|2021-01-26 04:05:00|14094.5|14089|14096.5|14092|14096.5|14092|14089.5|14083.5|363
1611634200000|2021-01-26 04:10:00|14096|14091|14075.5|14069|14096.5|14091.5|14072.5|14067.5|385
1611634500000|2021-01-26 04:15:00|14078.5|14069.5|14060.5|14055|14078.5|14072|14060|14055|353
1611634800000|2021-01-26 04:20:00|14060|14055.5|14067|14061.5|14068|14062.5|14057.5|14052|421
1611635100000|2021-01-26 04:25:00|14066|14060|14059|14053|14066|14060.5|14052.5|14047.5|711
1611635400000|2021-01-26 04:30:00|14057.5|14052.5|14039|14033|14057.5|14052.5|14032.5|14027.5|1161
1611635700000|2021-01-26 04:35:00|14040.5|14033.5|14037.5|14032.5|14046.5|14041.5|14035.5|14030.5|389
1611636000000|2021-01-26 04:40:00|14040|14034|14054|14048.5|14054.5|14048.5|14039|14033|260
1611636300000|2021-01-26 04:45:00|14055|14049|14048.5|14042.5|14055|14049.5|14043|14038|259
1611636600000|2021-01-26 04:50:00|14049|14043|14039.5|14034|14050|14045|14037.5|14032|403
1611636900000|2021-01-26 04:55:00|14039|14033.5|14040.5|14035.5|14048.5|14043|14035.5|14031|267
1611637200000|2021-01-26 05:00:00|14041|14035|14036.5|14031.5|14043.5|14037.5|14024|14018.5|485
1611637500000|2021-01-26 05:05:00|14037|14032|14044|14038.5|14046|14040|14030|14024|332
1611637800000|2021-01-26 05:10:00|14043.5|14037.5|14073|14067.5|14073.5|14067.5|14042|14036.5|281
1611638100000|2021-01-26 05:15:00|14073.5|14067|14066.5|14060|14074|14069|14062|14057|375
1611638400000|2021-01-26 05:20:00|14068|14061|14057.5|14051.5|14069.5|14064|14044|14038|825
1611638700000|2021-01-26 05:25:00|14057|14050.5|14063|14057.5|14065.5|14060|14052|14047.5|306
1611639000000|2021-01-26 05:30:00|14063.5|14058|14062|14055.5|14078|14072.5|14062|14055|598
1611639300000|2021-01-26 05:35:00|14062.5|14056.5|14057.5|14051|14062.5|14057|14055|14048.5|432
1611639600000|2021-01-26 05:40:00|14057|14051.5|14049|14043|14057|14051.5|14045|14039.5|244
1611639900000|2021-01-26 05:45:00|14048.5|14044|14046|14040|14050.5|14045|14035.5|14031|268
1611640200000|2021-01-26 05:50:00|14045.5|14039.5|14043|14037.5|14046|14040.5|14036.5|14030.5|576
1611640500000|2021-01-26 05:55:00|14043.5|14038|14044.5|14038.5|14048|14043.5|14041|14035|342
1611640800000|2021-01-26 06:00:00|14043.5|14038|14034|14028.5|14045|14039.5|14028.5|14023.5|728
1611641100000|2021-01-26 06:05:00|14033.5|14026.5|14033.5|14027.5|14034|14028|14027|14021|300
1611641400000|2021-01-26 06:10:00|14033|14026.5|14032.5|14025.5|14036|14031|14025|14020|579
1611641700000|2021-01-26 06:15:00|14033|14026|14035.5|14030.5|14045.5|14040|14033|14026|337
1611642000000|2021-01-26 06:20:00|14035|14031|14034|14027|14046.5|14041|14033|14027|308
1611642300000|2021-01-26 06:25:00|14032|14025|14036|14029|14036|14029.5|14024|14018|454
1611642600000|2021-01-26 06:30:00|14035|14029.5|14029.5|14024|14037|14032|14029|14024|196
1611642900000|2021-01-26 06:35:00|14029|14023.5|14020|14015|14035|14029.5|14020|14015|133
1611643200000|2021-01-26 06:40:00|14019.5|14013|14021.5|14015.5|14022|14017|14014.5|14008.5|210
1611643500000|2021-01-26 06:45:00|14021|14015|14016.5|14011|14021.5|14015.5|14014.5|14009|180
1611643800000|2021-01-26 06:50:00|14016|14010.5|14016.5|14011|14022|14017|14014.5|14010|332
1611644100000|2021-01-26 06:55:00|14017|14010.5|14023.5|14017.5|14024|14018|14014.5|14009|181
1611644400000|2021-01-26 07:00:00|14023|14018|14045.5|14039|14046|14040|14019|14013.5|429
1611644700000|2021-01-26 07:05:00|14046|14039.5|14046.5|14041|14047.5|14042|14039.5|14034|180
1611645000000|2021-01-26 07:10:00|14046|14041.5|14052.5|14047|14053|14047|14042|14037.5|235
1611645300000|2021-01-26 07:15:00|14053|14047.5|14058|14051|14059|14054|14052|14046.5|404
1611645600000|2021-01-26 07:20:00|14060|14051.5|14060.5|14055.5|14064|14059|14056.5|14051|297
1611645900000|2021-01-26 07:25:00|14060|14054|14061|14055|14066.5|14061.5|14058|14052.5|376
1611646200000|2021-01-26 07:30:00|14061.5|14055.5|14056.5|14050|14064.5|14058.5|14053.5|14048|294
1611646500000|2021-01-26 07:35:00|14057|14050.5|14047|14040.5|14057.5|14052.5|14046.5|14040.5|882
1611646800000|2021-01-26 07:40:00|14047.5|14041|14058.5|14052.5|14059|14053.5|14047.5|14041|239
1611647100000|2021-01-26 07:45:00|14059|14053.5|14066|14059.5|14067|14062|14057|14050.5|291
1611647400000|2021-01-26 07:50:00|14066.5|14060.5|14067.5|14061.5|14069|14063.5|14062|14056.5|594
1611647700000|2021-01-26 07:55:00|14067|14060|14072.5|14066|14072.5|14068|14061|14055|724
1611648000000|2021-01-26 08:00:00|14073.5|14068|14068|14061.5|14083|14077.5|14062|14056.5|490
1611648300000|2021-01-26 08:05:00|14067.5|14061|14081.5|14076|14084.5|14079|14062.5|14057.5|683
1611648600000|2021-01-26 08:10:00|14080.5|14076.5|14098.5|14093|14103.5|14099|14080.5|14076.5|631
1611648900000|2021-01-26 08:15:00|14098|14093.5|14096|14088.5|14107|14100.5|14088|14083|380
1611649200000|2021-01-26 08:20:00|14096.5|14089.5|14085|14078|14099.5|14093|14082.5|14076.5|366
1611649500000|2021-01-26 08:25:00|14084.5|14076.5|14093.5|14086.5|14096|14089.5|14082|14075|351
1611649800000|2021-01-26 08:30:00|14091.5|14087|14094|14089|14099|14093|14091.5|14085.5|262
1611650100000|2021-01-26 08:35:00|14095|14088.5|14102|14095.5|14107|14102.5|14095|14088.5|250
1611650400000|2021-01-26 08:40:00|14101.5|14094.5|14088.5|14083|14101.5|14095|14087.5|14083|326
1611650700000|2021-01-26 08:45:00|14090|14083.5|14108.5|14102.5|14109|14103.5|14088|14082.5|247
1611651000000|2021-01-26 08:50:00|14109|14103|14110.5|14105|14117.5|14112.5|14106.5|14100.5|396
1611651300000|2021-01-26 08:55:00|14110|14104.5|14116.5|14110.5|14118|14113|14105|14100|334
1611651600000|2021-01-26 09:00:00|14117|14111.5|14116.5|14111|14119|14113.5|14108.5|14103|231
1611651900000|2021-01-26 09:05:00|14116|14110|14110.5|14103.5|14123.5|14117.5|14109.5|14103.5|356
1611652200000|2021-01-26 09:10:00|14110|14104|14112|14105|14115.5|14110|14106.5|14101.5|201
1611652500000|2021-01-26 09:15:00|14113.5|14105.5|14124.5|14119|14128|14122.5|14113|14105.5|336
1611652800000|2021-01-26 09:20:00|14123.5|14117.5|14130|14123.5|14130|14125|14122|14115.5|295
1611653100000|2021-01-26 09:25:00|14130.5|14124.5|14123|14115.5|14131|14126|14119.5|14113.5|297
1611653400000|2021-01-26 09:30:00|14123.5|14116.5|14118|14112.5|14132|14126.5|14111|14105.5|441
1611653700000|2021-01-26 09:35:00|14120|14113|14111|14106|14126.5|14121|14109|14103.5|463
1611654000000|2021-01-26 09:40:00|14113|14106.5|14115|14109.5|14119|14113.5|14109|14103.5|460
1611654300000|2021-01-26 09:45:00|14115.5|14110|14108|14103|14116|14110.5|14102|14096|761
1611654600000|2021-01-26 09:50:00|14107.5|14102.5|14112|14106|14120|14113|14107.5|14102.5|960
1611654900000|2021-01-26 09:55:00|14113|14106.5|14083|14077.5|14113|14107.5|14079.5|14075|1940
1611655200000|2021-01-26 10:00:00|14081.9|14076.4|14074.4|14068.9|14090.4|14083.9|14066.9|14061.4|501
1611655500000|2021-01-26 10:05:00|14075.4|14070.9|14077.4|14068.4|14080.4|14073.4|14068.4|14062.4|477
1611655800000|2021-01-26 10:10:00|14074|14056|14081.5|14063.5|14082.8|14064.8|14073.3|14055.3|13831333
1611656100000|2021-01-26 10:15:00|14082.2|14064.2|14082.2|14064.2|14083.5|14065.5|14081.5|14063.5|0
1611656400000|2021-01-26 10:20:00|14082.8|14064.8|14081.5|14063.5|14083.5|14065.5|14080.3|14062.3|0
1611656700000|2021-01-26 10:25:00|14081.2|14063.2|14082.4|14064.4|14083.1|14065.1|14079.9|14061.9|0
1611657000000|2021-01-26 10:30:00|14081.8|14063.8|14078.6|14060.6|14082.4|14064.4|14078.6|14060.6|0
1611657300000|2021-01-26 10:35:00|14079.2|14061.2|14077.3|14059.3|14079.2|14061.2|14076|14058|0
1611657600000|2021-01-26 10:40:00|14076.7|14058.7|14075.4|14068.9|14083.4|14076.9|14075.4|14058.7|36
1611657900000|2021-01-26 10:45:00|14072.9|14066.9|14077.9|14068.9|14077.9|14069.4|14068.9|14064.4|95
1611658200000|2021-01-26 10:50:00|14076.9|14068.4|14078.4|14070.9|14080.9|14073.9|14076.4|14066.9|26
1611658500000|2021-01-26 10:55:00|14077.4|14071.4|14078.9|14073.4|14082.9|14076.9|14076.4|14067.9|82
1611658800000|2021-01-26 11:00:00|14079.4|14072.9|14078.4|14071.9|14082.9|14077.9|14077.9|14071.9|133
1611659100000|2021-01-26 11:05:00|14077.9|14070.9|14086.9|14081.4|14086.9|14081.9|14077.9|14070.9|68
1611659400000|2021-01-26 11:10:00|14087.9|14081.9|14091.9|14086.4|14093.9|14089.4|14087.9|14081.4|70
1611659700000|2021-01-26 11:15:00|14090.9|14085.9|14091.9|14086.4|14093.4|14087.9|14087.4|14080.9|62
1611660000000|2021-01-26 11:20:00|14091.4|14085.9|14091.9|14085.9|14092.9|14088.4|14089.4|14083.4|24
1611660300000|2021-01-26 11:25:00|14091.4|14086.4|14094.9|14088.9|14095.9|14090.4|14088.9|14083.4|35
1611660600000|2021-01-26 11:30:00|14095.9|14089.4|14090.4|14084.4|14095.9|14090.4|14087.9|14081.9|20
1611660900000|2021-01-26 11:35:00|14090.9|14085.4|14089.4|14083.9|14094.4|14089.4|14085.9|14079.9|74
1611661200000|2021-01-26 11:40:00|14089.9|14083.4|14093.9|14087.4|14096.4|14087.9|14088.4|14082.9|39
1611661500000|2021-01-26 11:45:00|14093.4|14086.9|14097.4|14091.4|14099.4|14093.4|14089.4|14084.4|39
1611661800000|2021-01-26 11:50:00|14096.9|14091.9|14111.4|14105.9|14111.4|14105.9|14095.4|14088.9|115
1611662100000|2021-01-26 11:55:00|14111.9|14106.4|14101.4|14094.4|14111.9|14106.9|14099.4|14093.9|46
1611662400000|2021-01-26 12:00:00|14101.9|14095.9|14106.9|14100.9|14107.4|14101.9|14099.9|14094.4|17
1611662700000|2021-01-26 12:05:00|14107.9|14101.4|14118.4|14112.4|14119.9|14114.4|14107.4|14101.4|73
1611663000000|2021-01-26 12:10:00|14117.9|14111.9|14107.4|14101.9|14118.4|14112.4|14106.4|14101.9|21
1611663300000|2021-01-26 12:15:00|14107.9|14102.4|14102.9|14096.9|14107.9|14102.4|14099.9|14093.9|25
1611663600000|2021-01-26 12:20:00|14103.9|14097.4|14110.9|14102.9|14110.9|14105.4|14102.9|14097.4|17
1611663900000|2021-01-26 12:25:00|14109.9|14103.4|14108.4|14101.9|14112.9|14106.9|14104.9|14099.9|45
1611664200000|2021-01-26 12:30:00|14108.9|14102.9|14104.9|14099.4|14113.9|14107.9|14101.4|14095.9|37
1611664500000|2021-01-26 12:35:00|14105.9|14098.9|14108.4|14102.4|14109.9|14103.9|14102.9|14096.9|14
1611664800000|2021-01-26 12:40:00|14107.4|14101.4|14117.4|14111.4|14117.4|14111.4|14107.4|14101.4|39
1611665100000|2021-01-26 12:45:00|14117.9|14111.9|14118.4|14112.4|14119.4|14114.9|14112.4|14106.9|41
1611665400000|2021-01-26 12:50:00|14118.9|14112.9|14124.9|14119.4|14125.9|14121.4|14116.4|14111.9|49
1611665700000|2021-01-26 12:55:00|14124.4|14117.4|14118.4|14112.4|14124.4|14117.4|14118.4|14112.4|10
1611666000000|2021-01-26 13:00:00|14118.9|14112.9|14121.9|14115.9|14125.4|14119.9|14118.4|14111.9|88
1611666300000|2021-01-26 13:05:00|14122.4|14116.9|14115.4|14109.4|14123.4|14116.9|14114.9|14109.4|3
1611666600000|2021-01-26 13:10:00|14114.9|14110.4|14112.9|14106.9|14117.9|14112.4|14108.9|14103.9|28
1611666900000|2021-01-26 13:15:00|14113.9|14107.4|14115.4|14109.4|14115.9|14110.4|14108.9|14103.9|143
1611667200000|2021-01-26 13:20:00|14114.4|14108.9|14117.9|14111.4|14118.4|14112.9|14112.9|14106.9|5
1611667500000|2021-01-26 13:25:00|14117.4|14110.4|14116.9|14110.9|14119.4|14113.4|14112.4|14106.9|28
1611667800000|2021-01-26 13:30:00|14117.4|14111.9|14117.9|14112.9|14117.9|14112.9|14113.4|14107.4|43
1611668100000|2021-01-26 13:35:00|14118.9|14113.9|14124.9|14120.4|14125.9|14120.4|14116.9|14111.4|26
1611668400000|2021-01-26 13:40:00|14125.9|14119.9|14130.9|14125.9|14130.9|14125.9|14125.9|14119.4|100
1611668700000|2021-01-26 13:45:00|14130.4|14126.4|14131.9|14125.9|14132.4|14127.4|14124.9|14119.4|68
1611669000000|2021-01-26 13:50:00|14131.4|14126.4|14132.4|14126.4|14133.4|14127.9|14129.9|14123.9|10
1611669300000|2021-01-26 13:55:00|14131.9|14127.9|14131.9|14125.9|14134.9|14130.4|14129.4|14123.9|52
1611669600000|2021-01-26 14:00:00|14132.9|14126.9|14132.4|14125.4|14136.9|14130.9|14130.4|14124.4|130
1611669900000|2021-01-26 14:05:00|14131.9|14125.9|14141.4|14135.9|14142.4|14137.9|14130.4|14123.9|148
1611670200000|2021-01-26 14:10:00|14140.9|14134.9|14134.9|14129.4|14141.4|14135.9|14134.9|14129.4|23
1611670500000|2021-01-26 14:15:00|14135.4|14129.9|14131.9|14126.4|14135.4|14129.9|14126.4|14120.4|30
1611670800000|2021-01-26 14:20:00|14132.4|14127.4|14129.4|14124.4|14140.9|14135.4|14129.4|14124.4|82
1611671100000|2021-01-26 14:25:00|14129.9|14125.9|14111.4|14105.4|14132.9|14126.9|14109.9|14104.9|70
1611671400000|2021-01-26 14:30:00|14110.9|14105.9|14129.9|14122.9|14145.9|14140.4|14110.9|14105.9|506
1611671700000|2021-01-26 14:35:00|14129.4|14122.4|14120.9|14113.9|14129.4|14123.4|14115.9|14110.4|185
1611672000000|2021-01-26 14:40:00|14121.4|14114.4|14107.9|14102.4|14127.9|14120.9|14107.4|14101.9|192
1611672300000|2021-01-26 14:45:00|14107.4|14101.9|14107.9|14102.4|14114.4|14108.4|14106.4|14101.9|96
1611672600000|2021-01-26 14:50:00|14106.9|14101.9|14099.4|14094.4|14110.4|14103.9|14098.9|14093.9|245
1611672900000|2021-01-26 14:55:00|14100.4|14095.4|14109.9|14104.4|14110.9|14105.9|14099.4|14094.4|168
1611673200000|2021-01-26 15:00:00|14110.4|14104.9|14119.9|14114.4|14123.9|14118.9|14109.9|14104.4|190
1611673500000|2021-01-26 15:05:00|14120.9|14114.9|14122.9|14117.9|14125.9|14120.4|14115.9|14110.9|190
1611673800000|2021-01-26 15:10:00|14122.4|14117.4|14111.9|14105.4|14123.9|14118.9|14107.4|14101.9|156
1611674100000|2021-01-26 15:15:00|14111.4|14105.9|14113.9|14108.4|14125.4|14118.9|14108.4|14102.4|53
1611674400000|2021-01-26 15:20:00|14114.4|14108.9|14127.9|14122.4|14127.9|14122.4|14110.9|14105.4|94
1611674700000|2021-01-26 15:25:00|14127.4|14121.4|14151.4|14145.9|14158.9|14153.4|14127.4|14121.4|178
1611675000000|2021-01-26 15:30:00|14152.4|14146.9|14154.9|14148.4|14166.4|14161.4|14149.4|14143.4|215
1611675300000|2021-01-26 15:35:00|14155.4|14148.9|14149.4|14143.4|14160.9|14155.4|14148.4|14142.4|106
1611675600000|2021-01-26 15:40:00|14150.4|14143.9|14151.9|14146.4|14154.4|14148.4|14145.4|14138.4|77
1611675900000|2021-01-26 15:45:00|14151.4|14145.4|14146.4|14140.9|14158.4|14152.9|14145.4|14140.9|129
1611676200000|2021-01-26 15:50:00|14145.4|14139.4|14132.4|14125.9|14146.4|14140.4|14127.9|14122.9|177
1611676500000|2021-01-26 15:55:00|14131.9|14126.4|14135.4|14128.9|14137.4|14131.9|14129.9|14125.4|56
1611676800000|2021-01-26 16:00:00|14135.9|14129.4|14141.9|14136.4|14141.9|14136.4|14129.4|14124.4|110
1611677100000|2021-01-26 16:05:00|14142.4|14137.4|14120.4|14115.4|14142.9|14137.4|14116.4|14110.9|321
1611677400000|2021-01-26 16:10:00|14119.9|14113.4|14126.4|14119.9|14133.4|14128.4|14118.4|14113.4|155
1611677700000|2021-01-26 16:15:00|14125.9|14118.9|14129.4|14123.9|14133.9|14127.9|14124.4|14118.9|93
1611678000000|2021-01-26 16:20:00|14130.4|14124.4|14128.9|14122.9|14132.9|14127.4|14123.9|14118.4|106
1611678300000|2021-01-26 16:25:00|14129.4|14123.9|14135.4|14129.9|14140.9|14133.9|14123.9|14118.4|112
1611678600000|2021-01-26 16:30:00|14134.4|14129.4|14127.4|14120.9|14135.9|14129.9|14125.9|14120.4|51
1611678900000|2021-01-26 16:35:00|14126.4|14121.9|14126.9|14121.4|14130.9|14125.9|14123.4|14117.9|16
1611679200000|2021-01-26 16:40:00|14126.4|14120.9|14118.9|14113.9|14126.4|14120.9|14118.9|14113.9|33
1611679500000|2021-01-26 16:45:00|14117.9|14112.4|14111.9|14106.9|14120.9|14115.9|14110.9|14105.4|56
1611679800000|2021-01-26 16:50:00|14111.4|14106.4|14105.9|14100.4|14118.9|14112.4|14105.4|14100.4|99
1611680100000|2021-01-26 16:55:00|14105.4|14100.9|14107.9|14099.9|14110.9|14104.4|14104.4|14099.4|33
1611680400000|2021-01-26 17:00:00|14107.4|14100.9|14113.4|14106.9|14114.9|14108.9|14105.9|14100.9|8
1611680700000|2021-01-26 17:05:00|14113.9|14109.9|14114.9|14109.4|14116.9|14110.4|14110.9|14104.4|31
1611681000000|2021-01-26 17:10:00|14115.4|14111.4|14122.9|14117.4|14125.9|14121.4|14115.4|14111.4|44
1611681300000|2021-01-26 17:15:00|14122.4|14116.4|14123.9|14118.4|14127.4|14121.4|14120.9|14115.4|15
1611681600000|2021-01-26 17:20:00|14123.4|14118.9|14126.4|14120.4|14127.9|14122.4|14122.9|14117.4|7
1611681900000|2021-01-26 17:25:00|14127.4|14120.9|14133.9|14127.9|14133.9|14127.9|14127.4|14120.9|25
1611682200000|2021-01-26 17:30:00|14134.9|14128.4|14137.4|14130.9|14137.4|14131.4|14132.4|14125.9|9
1611682500000|2021-01-26 17:35:00|14137.9|14131.4|14135.9|14129.4|14137.9|14132.4|14130.9|14125.4|3
1611682800000|2021-01-26 17:40:00|14135.4|14128.4|14130.9|14125.4|14135.4|14130.4|14129.9|14123.9|10
1611683100000|2021-01-26 17:45:00|14130.4|14124.9|14131.9|14125.4|14131.9|14125.9|14124.9|14118.4|32
1611683400000|2021-01-26 17:50:00|14131.4|14124.4|14135.4|14130.4|14137.4|14130.9|14129.9|14122.9|12
1611683700000|2021-01-26 17:55:00|14136.4|14128.4|14135.4|14129.4|14137.4|14131.4|14131.4|14125.4|24
1611684000000|2021-01-26 18:00:00|14134.9|14128.9|14137.4|14131.4|14137.9|14131.9|14129.4|14122.9|26
1611684300000|2021-01-26 18:05:00|14136.4|14129.9|14140.9|14135.4|14142.9|14137.4|14136.4|14128.4|47
1611684600000|2021-01-26 18:10:00|14141.9|14135.9|14140.9|14135.9|14144.4|14139.4|14140.4|14134.9|27
1611684900000|2021-01-26 18:15:00|14141.9|14136.4|14141.9|14135.9|14144.4|14139.4|14140.9|14135.4|17
1611685200000|2021-01-26 18:20:00|14141.4|14136.4|14142.4|14137.4|14143.9|14137.9|14139.9|14134.9|20
1611685500000|2021-01-26 18:25:00|14141.4|14136.9|14143.4|14137.4|14145.9|14140.9|14139.9|14134.9|31
1611685800000|2021-01-26 18:30:00|14144.4|14137.9|14144.4|14138.4|14144.9|14139.9|14143.4|14135.9|31
1611686100000|2021-01-26 18:35:00|14144.9|14137.4|14140.9|14134.9|14145.9|14141.4|14139.9|14134.4|19
1611686400000|2021-01-26 18:40:00|14140.4|14135.4|14144.9|14138.9|14145.4|14138.9|14138.9|14133.4|6
1611686700000|2021-01-26 18:45:00|14145.4|14139.4|14143.4|14135.4|14145.4|14139.9|14143.4|14135.4|0
1611687000000|2021-01-26 18:50:00|14142.4|14134.9|14140.9|14134.9|14142.4|14135.4|14138.4|14132.4|3
1611687300000|2021-01-26 18:55:00|14141.9|14135.4|14145.9|14140.4|14145.9|14140.4|14141.9|14133.9|67
1611687600000|2021-01-26 19:00:00|14145.4|14139.9|14147.4|14141.9|14147.9|14142.9|14143.9|14137.9|21
1611687900000|2021-01-26 19:05:00|14145.9|14141.4|14145.9|14139.9|14145.9|14141.4|14145.4|14138.9|0
1611688200000|2021-01-26 19:10:00|14145.4|14140.4|14147.9|14141.9|14147.9|14142.4|14145.4|14138.9|5
1611688500000|2021-01-26 19:15:00|14149.9|14141.4|14149.4|14142.9|14149.9|14143.9|14149.4|14139.9|2
1611688800000|2021-01-26 19:20:00|14147.9|14143.4|14146.9|14140.4|14147.9|14143.9|14146.4|14139.9|16
1611689100000|2021-01-26 19:25:00|14149.4|14140.9|14145.9|14138.4|14149.9|14143.4|14142.4|14133.9|13
1611689400000|2021-01-26 19:30:00|14145.4|14137.9|14145.4|14138.4|14147.9|14141.9|14144.9|14137.4|2
1611689700000|2021-01-26 19:35:00|14144.9|14138.9|14145.4|14137.9|14145.9|14139.4|14143.4|14135.9|0
1611690000000|2021-01-26 19:40:00|14144.9|14137.4|14146.9|14139.4|14146.9|14139.4|14144.9|14137.4|0
1611690300000|2021-01-26 19:45:00|14146.4|14138.9|14143.9|14137.4|14146.4|14138.9|14143.4|14135.9|0
1611690600000|2021-01-26 19:50:00|14143.4|14136.9|14142.4|14134.4|14143.4|14136.9|14135.4|14127.9|9
1611690900000|2021-01-26 19:55:00|14142.9|14133.9|14158.4|14149.4|14159.9|14154.9|14142.9|14133.9|39
1611691200000|2021-01-26 20:00:00|14158.9|14148.9|14160.4|14150.4|14161.4|14154.9|14158.7|14148.7|4
1611691500000|2021-01-26 20:05:00|14160.2|14150.2|14157.4|14151.9|14160.4|14151.9|14157.4|14149.4|0
1611691800000|2021-01-26 20:10:00|14158.4|14152.4|14156.4|14148.9|14158.4|14153.4|14154.4|14148.4|6
1611692100000|2021-01-26 20:15:00|14157.4|14148.4|14157.4|14149.9|14157.4|14150.4|14156.9|14146.9|1
1611692400000|2021-01-26 20:20:00|14156.4|14149.4|14156.4|14151.4|14156.4|14151.4|14156.4|14147.9|3
1611692700000|2021-01-26 20:25:00|14157.4|14151.9|14160.4|14153.9|14160.4|14154.4|14156.4|14148.9|19
1611693000000|2021-01-26 20:30:00|14161.9|14154.4|14155.4|14146.9|14161.9|14155.9|14155.4|14146.9|18
1611693300000|2021-01-26 20:35:00|14155.9|14148.4|14154.4|14146.4|14155.9|14151.4|14154.4|14145.4|12
1611693600000|2021-01-26 20:40:00|14150.4|14145.9|14157.4|14150.4|14160.4|14151.4|14150.4|14142.9|106
1611693900000|2021-01-26 20:45:00|14159.9|14149.9|14160.9|14150.9|14161.9|14156.9|14156.4|14147.9|34
1611694200000|2021-01-26 20:50:00|14161.2|14151.2|14162.4|14156.4|14162.9|14158.4|14159.9|14151.2|184
1611694500000|2021-01-26 20:55:00|14160.4|14154.4|14162.9|14157.9|14162.9|14158.4|14159.4|14152.4|168
1611694800000|2021-01-26 21:00:00|14162.4|14158.4|14162.9|14158.4|14165.4|14158.4|14162.4|14157.9|60
1611695100000|2021-01-26 21:05:00|14165.4|14158.9|14166.9|14161.9|14166.9|14161.9|14163.4|14158.9|57
1611695400000|2021-01-26 21:10:00|14166.4|14161.4|14168.4|14150.4|14169.2|14161.9|14166.4|14149.9|13877502
1611695700000|2021-01-26 21:15:00|14169.1|14151.1|14171|14153|14171.7|14153.7|14168.1|14150.1|0
1611696000000|2021-01-26 21:20:00|14170.9|14152.9|14171.2|14153.2|14171.2|14153.2|14169.4|14151.4|0
1611696300000|2021-01-26 21:25:00|14171.3|14153.3|14170.8|14152.8|14171.4|14153.4|14170.7|14152.7|0
1611696600000|2021-01-26 21:30:00|14167|14149|14167.6|14149.6|14170.7|14152.7|14163.4|14145.4|0
1611696900000|2021-01-26 21:35:00|14167|14149|14168.2|14150.2|14169.5|14151.5|14164.4|14146.4|0
1611697200000|2021-01-26 21:40:00|14168.9|14150.9|14164.4|14146.4|14169.5|14151.5|14163.7|14145.7|0
1611697500000|2021-01-26 21:45:00|14163.7|14145.7|14160.6|14142.6|14164.4|14146.4|14157.4|14139.4|0
1611697800000|2021-01-26 21:50:00|14161.2|14143.2|14163.4|14145.4|14163.4|14145.4|14157.4|14139.4|0
1611698100000|2021-01-26 21:55:00|14162.8|14144.8|14158.4|14140.4|14163.4|14145.4|14157|14139|0
1611698400000|2021-01-26 22:00:00|14159.2|14141.2|14158.5|14140.5|14160.6|14142.6|14158.3|14140.3|0
1611698700000|2021-01-26 22:05:00|14158.2|14140.2|14155.7|14137.7|14158.6|14140.6|14155.5|14137.5|0
1611699000000|2021-01-26 22:10:00|14155.5|14137.5|14154.9|14136.9|14155.8|14137.8|14154.9|14136.9|0
1611699300000|2021-01-26 22:15:00|14155|14137|14154.5|14136.5|14155.1|14137.1|14153.1|14135.1|0
1611699600000|2021-01-26 22:20:00|14154.6|14136.6|14154.8|14136.8|14155.2|14137.2|14154.5|14136.5|0
1611699900000|2021-01-26 22:25:00|14154.6|14136.6|14155.2|14137.2|14155.4|14137.4|14154.6|14136.6|0
1611700200000|2021-01-26 22:30:00|14155.4|14137.4|14155.2|14137.2|14155.4|14137.4|14155.2|14137.2|0
1611700500000|2021-01-26 22:35:00|14155.3|14137.3|14155.2|14137.2|14155.3|14137.3|14155.2|14137.2|0
1611701100000|2021-01-26 22:45:00|14154.9|14136.9|14154.1|14136.1|14154.9|14136.9|14153.2|14135.2|0
1611701400000|2021-01-26 22:50:00|14154.2|14136.2|14153.6|14135.6|14154.6|14136.6|14153.6|14135.6|0
1611701700000|2021-01-26 22:55:00|14154.3|14136.3|14154.4|14136.4|14155.6|14137.6|14153.9|14135.9|0
1611702000000|2021-01-26 23:00:00|14154.9|14136.9|14167.3|14149.3|14168.6|14150.6|14154.9|14136.9|0
1611702300000|2021-01-26 23:05:00|14167|14149|14161.5|14143.5|14167.3|14149.3|14161.5|14143.5|0
1611702600000|2021-01-26 23:10:00|14162.1|14144.1|14166|14148|14166.6|14148.6|14161.5|14143.5|0
1611702900000|2021-01-26 23:15:00|14166.3|14148.3|14166|14148|14166.9|14148.9|14165.4|14147.4|0
1611703200000|2021-01-26 23:20:00|14166.6|14148.6|14173.1|14155.1|14173.7|14155.7|14166.6|14148.6|0
1611703500000|2021-01-26 23:25:00|14172.4|14154.4|14167.3|14149.3|14172.4|14154.4|14166.3|14148.3|0
1611703800000|2021-01-26 23:30:00|14168.2|14150.2|14165.6|14147.6|14169.2|14151.2|14162.7|14144.7|0
1611704100000|2021-01-26 23:35:00|14166|14148|14158.9|14140.9|14166|14148|14157.3|14139.3|0
1611704400000|2021-01-26 23:40:00|14158.2|14140.2|14160.8|14142.8|14161.1|14143.1|14153.1|14135.1|0
1611704700000|2021-01-26 23:45:00|14160.2|14142.2|14159.5|14141.5|14162.1|14144.1|14158.2|14140.2|0
1611705000000|2021-01-26 23:50:00|14159.2|14141.2|14159.5|14141.5|14160.2|14142.2|14158.2|14140.2|0
1611705300000|2021-01-26 23:55:00|14159.2|14141.2|14160.2|14142.2|14161.8|14143.8|14157.6|14139.6|0
1611705600000|2021-01-27 00:00:00|14160.8|14142.8|14160|14142|14163.2|14145.2|14155.4|14137.4|0
1611705900000|2021-01-27 00:05:00|14160.3|14142.3|14154.2|14136.2|14161.3|14143.3|14153.6|14135.6|0
1611706200000|2021-01-27 00:10:00|14154.5|14136.5|14155.5|14137.5|14156.2|14138.2|14153.6|14135.6|0
1611706500000|2021-01-27 00:15:00|14154.9|14136.9|14158.5|14140.5|14159.8|14141.8|14153.4|14135.4|0
1611706800000|2021-01-27 00:20:00|14158.2|14140.2|14158.6|14140.6|14161.2|14143.2|14156.6|14138.6|0
1611707100000|2021-01-27 00:25:00|14159.3|14141.3|14165|14147|14165.6|14147.6|14158.9|14140.9|0
1611707400000|2021-01-27 00:30:00|14165.3|14147.3|14165.8|14147.8|14166.6|14148.6|14163.9|14145.9|0
1611707700000|2021-01-27 00:35:00|14166.5|14148.5|14165.2|14147.2|14166.5|14148.5|14164.5|14146.5|0
1611708000000|2021-01-27 00:40:00|14164.5|14146.5|14161.6|14143.6|14166.1|14148.1|14161.6|14143.6|0
1611708300000|2021-01-27 00:45:00|14160.9|14142.9|14161.6|14143.6|14162.8|14144.8|14160.9|14142.9|0
1611708600000|2021-01-27 00:50:00|14160.9|14142.9|14161.6|14143.6|14161.9|14143.9|14158.3|14140.3|0
1611708900000|2021-01-27 00:55:00|14160.9|14142.9|14164.1|14146.1|14164.1|14146.1|14160.9|14142.9|0
1611709200000|2021-01-27 01:00:00|14167.1|14157.1|14184.3|14176.8|14190.8|14185.3|14164.3|14157.1|169
1611709500000|2021-01-27 01:05:00|14187.3|14177.3|14182.8|14176.3|14190.8|14182.8|14179.8|14170.6|342
1611709800000|2021-01-27 01:10:00|14182.3|14176.8|14194.3|14188.8|14194.3|14188.8|14166.3|14160.3|568
1611710100000|2021-01-27 01:15:00|14193.8|14188.3|14183.3|14176.8|14194.3|14188.8|14177.3|14170.8|155
1611710400000|2021-01-27 01:20:00|14182.8|14177.3|14190.3|14184.3|14195.3|14189.8|14179.3|14172.3|348
1611710700000|2021-01-27 01:25:00|14189.8|14184.8|14196.8|14189.3|14197.3|14191.3|14188.3|14183.3|114
1611711000000|2021-01-27 01:30:00|14196.3|14189.8|14186.3|14178.8|14196.3|14189.8|14185.3|14178.8|225
1611711300000|2021-01-27 01:35:00|14185.8|14178.3|14179.3|14172.3|14187.8|14181.3|14177.3|14170.8|204
1611711600000|2021-01-27 01:40:00|14181.3|14172.6|14179.8|14173.3|14185.8|14179.3|14179.3|14172.3|70
1611711900000|2021-01-27 01:45:00|14179.3|14172.3|14162.3|14156.3|14179.3|14172.3|14160.3|14153.8|211
1611712200000|2021-01-27 01:50:00|14161.8|14156.8|14162.3|14155.8|14171.8|14162.3|14158.3|14153.3|150
1611712500000|2021-01-27 01:55:00|14161.8|14155.3|14155.3|14148.3|14167.3|14161.3|14153.3|14146.8|140
1611712800000|2021-01-27 02:00:00|14153.3|14147.8|14128.3|14120.8|14158.3|14152.3|14126.3|14120.8|525
1611713100000|2021-01-27 02:05:00|14129.3|14121.8|14122.8|14116.8|14136.8|14130.8|14120.3|14115.3|242
1611713400000|2021-01-27 02:10:00|14122.3|14117.3|14121.8|14116.3|14127.3|14121.3|14119.8|14115.3|1326
1611713700000|2021-01-27 02:15:00|14121.3|14115.3|14134.3|14127.3|14134.3|14127.3|14116.8|14109.8|281
1611714000000|2021-01-27 02:20:00|14133.8|14125.8|14125.3|14119.8|14133.8|14125.8|14123.8|14118.8|130
1611714300000|2021-01-27 02:25:00|14126.3|14120.3|14143.8|14137.8|14144.8|14138.3|14125.3|14119.8|163
1611714600000|2021-01-27 02:30:00|14143.3|14137.3|14144.8|14138.3|14153.3|14147.3|14137.3|14131.8|112
1611714900000|2021-01-27 02:35:00|14145.3|14137.8|14143.3|14136.8|14146.3|14139.8|14136.3|14130.8|168
1611715200000|2021-01-27 02:40:00|14141.3|14136.3|14135.3|14130.3|14143.3|14136.8|14132.8|14126.3|117
1611715500000|2021-01-27 02:45:00|14134.8|14129.3|14137.8|14131.3|14137.8|14131.3|14129.3|14123.8|101
1611715800000|2021-01-27 02:50:00|14138.3|14131.8|14138.8|14132.3|14142.3|14136.3|14135.8|14129.3|118
1611716100000|2021-01-27 02:55:00|14138.3|14132.8|14137.8|14131.8|14148.8|14142.3|14135.3|14129.8|52
1611716400000|2021-01-27 03:00:00|14139.3|14132.8|14138.8|14132.3|14139.3|14132.8|14124.3|14119.3|205
1611716700000|2021-01-27 03:05:00|14141.8|14132.8|14128.3|14121.8|14141.8|14135.8|14125.8|14120.3|203
1611717000000|2021-01-27 03:10:00|14127.8|14121.3|14127.3|14121.8|14128.8|14123.3|14121.8|14115.8|185
1611717300000|2021-01-27 03:15:00|14126.8|14121.3|14150.8|14143.8|14151.3|14143.8|14125.8|14118.8|174
1611717600000|2021-01-27 03:20:00|14150.3|14142.8|14148.8|14143.3|14154.3|14148.8|14146.3|14140.3|448
1611717900000|2021-01-27 03:25:00|14148.3|14141.8|14156.8|14151.3|14158.3|14152.3|14144.8|14139.3|107
1611718200000|2021-01-27 03:30:00|14156.3|14150.8|14187.8|14181.8|14189.3|14184.3|14155.3|14149.8|583
1611718500000|2021-01-27 03:35:00|14186.8|14179.8|14180.3|14173.3|14190.3|14184.3|14173.3|14167.8|623
1611718800000|2021-01-27 03:40:00|14180.8|14174.3|14185.8|14179.8|14186.3|14179.8|14178.3|14173.3|268
1611719100000|2021-01-27 03:45:00|14185.3|14177.3|14169.8|14164.3|14259.3|14250.3|14156.8|14151.8|13869015
1611719400000|2021-01-27 03:50:00|14169.3|14163.8|14165.8|14159.8|14182.3|14177.8|14152.3|14145.3|1378
1611719700000|2021-01-27 03:55:00|14165.3|14159.3|14184.8|14178.8|14192.8|14187.8|14144.3|14137.8|1596
1611720000000|2021-01-27 04:00:00|14185.8|14180.3|14165.8|14160.8|14187.3|14182.3|14164.8|14159.3|920
1611720300000|2021-01-27 04:05:00|14164.3|14160.3|14150.8|14144.8|14170.3|14164.8|14146.3|14141.3|1068
1611720600000|2021-01-27 04:10:00|14150.3|14144.3|14153.3|14147.8|14163.8|14158.8|14144.3|14138.8|725
1611720900000|2021-01-27 04:15:00|14153.8|14147.3|14133.3|14126.8|14153.8|14147.8|14126.3|14120.8|856
1611721200000|2021-01-27 04:20:00|14132.8|14127.3|14128.3|14122.8|14136.8|14130.8|14114.8|14109.3|797
1611721500000|2021-01-27 04:25:00|14128.8|14123.3|14129.8|14124.8|14137.3|14131.8|14126.8|14120.8|628
1611721800000|2021-01-27 04:30:00|14129.3|14123.3|14137.8|14132.3|14148.8|14142.8|14119.8|14114.3|576
1611722100000|2021-01-27 04:35:00|14138.3|14132.8|14154.3|14149.3|14158.8|14154.3|14137.3|14132.3|1666
1611722400000|2021-01-27 04:40:00|14154.8|14149.8|14165.8|14160.8|14165.8|14160.8|14147.8|14142.8|1042
1611722700000|2021-01-27 04:45:00|14164.3|14158.3|14145.3|14140.3|14164.3|14158.3|14139.8|14134.8|912
1611723000000|2021-01-27 04:50:00|14144.8|14138.8|14126.3|14120.8|14145.8|14140.3|14124.3|14118.8|691
1611723300000|2021-01-27 04:55:00|14125.8|14120.3|14121.8|14117.3|14137.3|14131.8|14121.8|14116.8|909
1611723600000|2021-01-27 05:00:00|14122.3|14117.8|14125.8|14119.8|14129.3|14122.8|14116.8|14111.3|622
1611723900000|2021-01-27 05:05:00|14126.3|14119.3|14142.8|14137.8|14145.3|14139.8|14125.3|14119.3|470
1611724200000|2021-01-27 05:10:00|14142.3|14137.3|14121.8|14116.8|14142.8|14137.8|14120.3|14115.8|1343
1611724500000|2021-01-27 05:15:00|14122.3|14116.3|14123.8|14118.3|14131.3|14126.3|14112.3|14106.8|589
1611724800000|2021-01-27 05:20:00|14123.3|14117.8|14129.3|14124.8|14136.8|14131.3|14122.8|14117.3|643
1611725100000|2021-01-27 05:25:00|14129.8|14125.3|14139.8|14135.3|14148.8|14143.3|14128.8|14123.8|467
1611725400000|2021-01-27 05:30:00|14140.3|14135.8|14134.3|14129.3|14143.8|14138.8|14131.3|14126.3|560
1611725700000|2021-01-27 05:35:00|14134.8|14128.8|14129.8|14123.8|14140.3|14134.8|14127.8|14122.8|753
1611726000000|2021-01-27 05:40:00|14130.3|14124.3|14153.8|14149.8|14158.6|14154.6|14128.1|14123.8|4695937
1611726300000|2021-01-27 05:45:00|14153.5|14149.5|14142.4|14138.4|14168|14164|14140|14136|155250
1611726600000|2021-01-27 05:50:00|14143|14139|14167.2|14163.2|14172.6|14168.6|14143|14139|54150
1611726900000|2021-01-27 05:55:00|14166.2|14162.2|14155.8|14151.8|14172.3|14168.3|14152.9|14148.9|87675
1611727200000|2021-01-27 06:00:00|14156.5|14152.5|14151|14147|14156.6|14152.6|14147.3|14143.3|76725
1611727500000|2021-01-27 06:05:00|14150.8|14146.8|14123|14119|14155.6|14151.6|14118.9|14114.9|71250
1611727800000|2021-01-27 06:10:00|14122.6|14118.6|14108.7|14104.7|14128.3|14124.3|14105.7|14101.7|79350
1611728100000|2021-01-27 06:15:00|14110.1|14106.1|14095.5|14091.5|14118.6|14114.6|14095.1|14091.1|82425
1611728400000|2021-01-27 06:20:00|14095.7|14091.7|14103.4|14099.4|14113.2|14109.2|14094.4|14090.4|67125
1611728700000|2021-01-27 06:25:00|14102.2|14098.2|14094.5|14090.5|14108.8|14104.8|14092.5|14088.5|71400
1611729000000|2021-01-27 06:30:00|14094.7|14090.7|14095.3|14091.3|14105.7|14101.7|14090.1|14086.1|46050
1611729300000|2021-01-27 06:35:00|14096.3|14092.3|14103.2|14099.2|14107.5|14103.5|14095.8|14091.8|39675
1611729600000|2021-01-27 06:40:00|14103.3|14099.3|14098|14094|14104.2|14100.2|14091.8|14087.8|38775
1611729900000|2021-01-27 06:45:00|14097.8|14093.8|14095.2|14091.2|14100|14096|14083.1|14079.1|55425
1611730200000|2021-01-27 06:50:00|14095.5|14091.5|14101.6|14097.6|14104.3|14100.3|14092.1|14088.1|94350
1611730500000|2021-01-27 06:55:00|14100.8|14096.8|14101.6|14097.6|14118.5|14114.5|14100.8|14096.8|54000
1611730800000|2021-01-27 07:00:00|14100.7|14096.7|14098.4|14094.4|14100.9|14096.9|14089.7|14085.7|33750
1611731100000|2021-01-27 07:05:00|14098.9|14094.9|14088.9|14084.9|14098.9|14094.9|14083.8|14079.8|42975
1611731400000|2021-01-27 07:10:00|14088.2|14084.2|14090.9|14086.9|14092.6|14088.6|14079.7|14075.7|38400
1611731700000|2021-01-27 07:15:00|14091.8|14087.8|14085.9|14081.9|14096.2|14092.2|14078.2|14074.2|53400
1611732000000|2021-01-27 07:20:00|14085.5|14081.5|14078.1|14074.1|14090.9|14086.9|14075.9|14071.9|47700
1611732300000|2021-01-27 07:25:00|14078.5|14074.5|14094.7|14090.7|14094.7|14090.7|14078.5|14074.5|46875
1611732600000|2021-01-27 07:30:00|14096|14092|14079.1|14075.1|14099.9|14095.9|14078.8|14074.8|46125
1611732900000|2021-01-27 07:35:00|14078.4|14074.4|14075.3|14071.3|14083.4|14079.4|14072.1|14068.1|84975
1611733200000|2021-01-27 07:40:00|14075.5|14071.5|14080.8|14076.8|14082.9|14078.9|14072.8|14068.8|78525
1611733500000|2021-01-27 07:45:00|14080.6|14076.6|14083.4|14079.4|14088.1|14084.1|14076|14072|63300
1611733800000|2021-01-27 07:50:00|14083.6|14079.6|14080.6|14076.6|14090.7|14086.7|14076.5|14072.5|42600
1611734100000|2021-01-27 07:55:00|14080.5|14076.5|14077|14073|14080.5|14076.5|14066.8|14062.8|47400
1611734400000|2021-01-27 08:00:00|14077.5|14073.5|14041.1|14037.1|14077.5|14073.5|14036.4|14032.4|137775
1611734700000|2021-01-27 08:05:00|14040.7|14036.7|14049.5|14045.5|14052.4|14048.4|14035|14031|84225
1611735000000|2021-01-27 08:10:00|14049.8|14045.8|14034.4|14030.4|14050.9|14046.9|14032.5|14028.5|70650
1611735300000|2021-01-27 08:15:00|14034.6|14030.6|14045.3|14041.3|14053.1|14049.1|14032.2|14028.2|98175
1611735600000|2021-01-27 08:20:00|14045.4|14041.4|14056.5|14052.5|14061.9|14057.9|14043.6|14039.6|62850
1611735900000|2021-01-27 08:25:00|14056|14052|14034.9|14030.9|14058.4|14054.4|14033|14029|74025
1611736200000|2021-01-27 08:30:00|14035.1|14031.1|14016.7|14012.7|14039|14035|14016.5|14012.5|91125
1611736500000|2021-01-27 08:35:00|14018.3|14014.3|14025.3|14021.3|14031.8|14027.8|14012.9|14008.9|85725
1611736800000|2021-01-27 08:40:00|14025.9|14021.9|13988.2|13984.2|14025.9|14021.9|13986.1|13982.1|183825
1611737100000|2021-01-27 08:45:00|13987.9|13983.9|13987.3|13983.3|13996.7|13992.7|13966|13962|208725
1611737400000|2021-01-27 08:50:00|13986.6|13982.6|13976.4|13972.4|13998.9|13994.9|13974.9|13970.9|156375
1611737700000|2021-01-27 08:55:00|13976.7|13972.7|13967.2|13963.2|13987.2|13983.2|13959.7|13955.7|212250
1611738000000|2021-01-27 09:00:00|13965.5|13961.5|13961.2|13957.2|13971.4|13967.4|13952.9|13948.9|150075
1611738300000|2021-01-27 09:05:00|13961.8|13957.8|13940.1|13936.1|13961.8|13957.8|13938.6|13934.6|143625
1611738600000|2021-01-27 09:10:00|13940.4|13936.4|13937.7|13933.7|13949.5|13945.5|13932.7|13928.7|197925
1611738900000|2021-01-27 09:15:00|13938.6|13934.6|13978.9|13974.9|13985.5|13981.5|13936.9|13932.9|143625
1611739200000|2021-01-27 09:20:00|13977.5|13973.5|13991.7|13987.7|13993.4|13989.4|13975.6|13971.6|100425
1611739500000|2021-01-27 09:25:00|13993|13989|13990.5|13986.5|14015.1|14011.1|13981.3|13977.3|90525
1611739800000|2021-01-27 09:30:00|13989.2|13985.2|13973.8|13969.8|13989.2|13985.2|13970.3|13966.3|142875
1611740100000|2021-01-27 09:35:00|13973.9|13969.9|13984.7|13980.7|13989|13985|13973.9|13969.9|83400
1611740400000|2021-01-27 09:40:00|13984.6|13980.6|13979.5|13975.5|13987.2|13983.2|13975.8|13971.8|85125
1611740700000|2021-01-27 09:45:00|13979.3|13975.3|13987.1|13983.1|13998|13994|13978.6|13974.6|132375
1611741000000|2021-01-27 09:50:00|13986.7|13982.7|13976.1|13972.1|13987|13983|13975.3|13971.3|247350
1611741300000|2021-01-27 09:55:00|13976.3|13972.3|13980.9|13976.9|13982.1|13978.1|13975.6|13971.6|272250
1611741600000|2021-01-27 10:00:00|13981.4|13976.3|13981.8|13975.3|13988.3|13983.8|13970.3|13965.3|347
1611741900000|2021-01-27 10:05:00|13982.8|13976.3|13987.6|13977.6|13992.3|13986.8|13981.3|13973.3|155
1611742200000|2021-01-27 10:10:00|13991.3|13973.3|13989|13971|13991.9|13973.9|13986.2|13968.2|6591180
1611742500000|2021-01-27 10:15:00|13988.7|13970.7|13992.3|13974.3|13993|13975|13986.6|13968.6|0
1611742800000|2021-01-27 10:20:00|13992|13974|13991|13973|13993.9|13975.9|13989.8|13971.8|0
1611743100000|2021-01-27 10:25:00|13991.7|13973.7|13990.4|13972.4|13991.7|13973.7|13988.5|13970.5|0
1611743400000|2021-01-27 10:30:00|13989.4|13971.4|13991.7|13973.7|13994.2|13976.2|13988.5|13970.5|0
1611743700000|2021-01-27 10:35:00|13991|13973|13986.6|13968.6|13992.3|13974.3|13984.6|13966.6|0
1611744000000|2021-01-27 10:40:00|13981.3|13971.3|13986.8|13976.8|13988.3|13981.3|13972.8|13963.8|14
1611744300000|2021-01-27 10:45:00|13986.6|13976.6|13983.3|13975.3|13988.3|13981.3|13983.3|13975.3|11
1611744600000|2021-01-27 10:50:00|13982.8|13972.8|13981.8|13972.8|13986.3|13979.3|13976.3|13970.3|31
1611744900000|2021-01-27 10:55:00|13981.3|13973.3|13976.3|13968.8|13981.3|13973.3|13976.3|13968.8|33
1611745200000|2021-01-27 11:00:00|13975.3|13969.3|13950.6|13940.6|13975.3|13969.3|13950.6|13940.6|85
1611745500000|2021-01-27 11:05:00|13950.3|13940.3|13946.8|13939.8|13952.3|13942.8|13936.8|13930.8|91
1611745800000|2021-01-27 11:10:00|13946.3|13940.8|13942.3|13936.3|13950.8|13943.8|13937.8|13930.8|75
1611746100000|2021-01-27 11:15:00|13941.8|13935.8|13947.3|13941.3|13949.3|13942.3|13938.3|13931.8|45
1611746400000|2021-01-27 11:20:00|13946.8|13939.3|13943.8|13937.8|13951.8|13945.3|13941.8|13936.3|87
1611746700000|2021-01-27 11:25:00|13943.3|13936.8|13940.8|13934.8|13944.3|13937.8|13932.8|13926.8|98
1611747000000|2021-01-27 11:30:00|13940.3|13934.3|13933.8|13928.3|13943.8|13937.8|13933.8|13928.3|27
1611747300000|2021-01-27 11:35:00|13934.3|13928.8|13919.3|13914.3|13934.8|13928.8|13914.8|13908.8|182
1611747600000|2021-01-27 11:40:00|13919.8|13912.8|13911.3|13905.3|13919.8|13914.8|13905.3|13899.3|89
1611747900000|2021-01-27 11:45:00|13910.8|13904.8|13891.3|13885.3|13913.3|13907.3|13879.3|13873.3|125
1611748200000|2021-01-27 11:50:00|13892.3|13885.8|13904.8|13898.3|13906.8|13900.3|13885.3|13879.3|88
1611748500000|2021-01-27 11:55:00|13903.8|13897.3|13904.3|13897.8|13910.8|13904.3|13897.3|13890.3|42
1611748800000|2021-01-27 12:00:00|13906.3|13898.3|13898.3|13893.8|13911.3|13904.8|13897.8|13892.8|259
1611749100000|2021-01-27 12:05:00|13897.8|13892.8|13893.3|13887.3|13903.8|13896.8|13892.3|13886.8|86
1611749400000|2021-01-27 12:10:00|13893.8|13889.8|13887.8|13880.3|13896.8|13890.3|13881.8|13875.8|19
1611749700000|2021-01-27 12:15:00|13887.3|13879.3|13880.8|13873.3|13891.8|13882.8|13876.8|13870.8|43
1611750000000|2021-01-27 12:20:00|13880.3|13872.3|13880.8|13873.3|13882.6|13873.3|13873.3|13866.8|10
1611750300000|2021-01-27 12:25:00|13881.3|13873.8|13884.8|13876.8|13888.3|13881.3|13876.3|13868.3|27
1611750600000|2021-01-27 12:30:00|13884.3|13877.8|13885.3|13878.3|13891.8|13883.8|13877.8|13869.8|2
1611750900000|2021-01-27 12:35:00|13885.8|13879.3|13887.3|13881.3|13895.3|13887.8|13884.3|13876.8|130
1611751200000|2021-01-27 12:40:00|13888.8|13881.8|13886.3|13880.3|13892.3|13885.8|13882.8|13878.3|127
1611751500000|2021-01-27 12:45:00|13885.8|13880.8|13896.3|13888.8|13896.8|13888.8|13883.8|13878.3|12
1611751800000|2021-01-27 12:50:00|13893.8|13888.3|13883.8|13878.3|13893.8|13888.8|13883.3|13878.3|69
1611752100000|2021-01-27 12:55:00|13883.3|13878.8|13863.3|13856.3|13883.3|13878.8|13863.3|13856.3|103
1611752400000|2021-01-27 13:00:00|13861.8|13856.8|13861.3|13855.3|13866.3|13860.8|13858.8|13853.3|74
1611752700000|2021-01-27 13:05:00|13862.3|13855.8|13881.8|13874.8|13881.8|13874.8|13861.8|13853.8|36
1611753000000|2021-01-27 13:10:00|13881.3|13873.8|13888.8|13880.3|13888.8|13881.8|13877.3|13870.8|13
1611753300000|2021-01-27 13:15:00|13888.3|13879.8|13896.8|13889.3|13901.8|13894.8|13886.8|13879.8|53
1611753600000|2021-01-27 13:20:00|13896.3|13889.8|13892.3|13885.8|13896.8|13889.8|13882.8|13877.8|84
1611753900000|2021-01-27 13:25:00|13891.8|13886.3|13891.8|13883.3|13893.8|13887.3|13886.8|13881.8|32
1611754200000|2021-01-27 13:30:00|13892.3|13883.8|13877.8|13869.3|13896.3|13887.8|13872.8|13867.3|21
1611754500000|2021-01-27 13:35:00|13879.3|13869.8|13870.8|13863.3|13880.8|13872.3|13865.8|13858.3|38
1611754800000|2021-01-27 13:40:00|13871.3|13861.8|13862.8|13855.3|13882.3|13876.3|13862.8|13855.3|107
1611755100000|2021-01-27 13:45:00|13861.3|13854.8|13872.8|13865.8|13877.8|13869.8|13859.8|13853.3|29
1611755400000|2021-01-27 13:50:00|13874.3|13866.3|13879.8|13873.3|13884.8|13877.8|13874.3|13866.3|40
1611755700000|2021-01-27 13:55:00|13881.3|13875.3|13886.8|13879.3|13891.3|13883.8|13874.8|13868.3|30
1611756000000|2021-01-27 14:00:00|13886.3|13878.3|13880.3|13873.3|13891.8|13885.3|13879.8|13872.8|11
1611756300000|2021-01-27 14:05:00|13880.8|13873.8|13870.8|13865.3|13882.3|13875.3|13864.3|13859.3|91
1611756600000|2021-01-27 14:10:00|13870.3|13866.3|13865.8|13859.3|13872.3|13867.3|13863.8|13857.3|40
1611756900000|2021-01-27 14:15:00|13865.3|13859.8|13874.3|13868.3|13875.3|13869.8|13861.8|13855.8|28
1611757200000|2021-01-27 14:20:00|13876.8|13868.8|13878.8|13873.3|13879.3|13873.8|13871.3|13865.3|57
1611757500000|2021-01-27 14:25:00|13879.3|13873.8|13904.3|13899.3|13906.8|13901.3|13878.8|13872.8|121
1611757800000|2021-01-27 14:30:00|13903.8|13898.3|13904.3|13898.3|13917.8|13912.3|13893.3|13886.3|246
1611758100000|2021-01-27 14:35:00|13906.3|13899.3|13897.8|13891.3|13906.3|13899.3|13885.3|13879.3|138
1611758400000|2021-01-27 14:40:00|13895.8|13889.3|13865.8|13859.8|13895.8|13889.3|13863.3|13857.8|382
1611758700000|2021-01-27 14:45:00|13865.3|13860.3|13871.8|13866.3|13884.8|13879.3|13861.8|13855.8|347
1611759000000|2021-01-27 14:50:00|13871.3|13865.3|13877.8|13871.8|13878.8|13872.3|13858.8|13852.8|333
1611759300000|2021-01-27 14:55:00|13878.8|13871.3|13881.3|13874.3|13899.8|13893.3|13875.3|13868.8|248
1611759600000|2021-01-27 15:00:00|13880.8|13873.8|13896.3|13889.8|13901.8|13895.8|13878.8|13873.3|403
1611759900000|2021-01-27 15:05:00|13895.8|13890.3|13897.3|13892.3|13902.8|13895.8|13888.3|13882.8|166
1611760200000|2021-01-27 15:10:00|13897.8|13891.3|13894.3|13888.8|13904.3|13898.3|13891.3|13885.3|202
1611760500000|2021-01-27 15:15:00|13896.3|13887.8|13909.8|13903.8|13913.3|13907.8|13888.3|13882.8|226
1611760800000|2021-01-27 15:20:00|13910.8|13904.3|13927.3|13921.3|13928.8|13923.3|13910.3|13904.3|280
1611761100000|2021-01-27 15:25:00|13928.3|13921.8|13926.3|13920.8|13933.8|13927.8|13922.3|13916.8|288
1611761400000|2021-01-27 15:30:00|13925.8|13919.8|13932.8|13927.3|13938.8|13932.8|13910.3|13905.3|298
1611761700000|2021-01-27 15:35:00|13932.3|13926.3|13916.8|13910.3|13935.3|13929.3|13916.3|13910.3|103
1611762000000|2021-01-27 15:40:00|13917.3|13910.8|13929.3|13922.8|13933.3|13927.3|13916.8|13910.3|185
1611762300000|2021-01-27 15:45:00|13929.8|13923.8|13935.8|13929.8|13936.8|13930.8|13925.8|13919.8|105
1611762600000|2021-01-27 15:50:00|13934.8|13928.8|13939.3|13933.3|13941.8|13936.3|13928.8|13923.3|155
1611762900000|2021-01-27 15:55:00|13938.8|13932.3|13940.3|13935.3|13943.8|13937.8|13934.8|13928.3|105
1611763200000|2021-01-27 16:00:00|13939.8|13933.8|13935.8|13928.3|13940.3|13934.3|13931.3|13925.8|77
1611763500000|2021-01-27 16:05:00|13935.3|13928.8|13926.8|13921.8|13937.3|13930.3|13921.8|13915.8|117
1611763800000|2021-01-27 16:10:00|13927.8|13922.3|13930.3|13924.3|13938.8|13933.3|13922.8|13917.8|137
1611764100000|2021-01-27 16:15:00|13929.3|13923.8|13915.3|13908.8|13930.3|13924.3|13910.3|13905.3|139
1611764400000|2021-01-27 16:20:00|13916.3|13909.3|13920.8|13915.8|13923.8|13916.3|13913.3|13906.8|26
1611764700000|2021-01-27 16:25:00|13921.8|13916.3|13922.8|13915.3|13928.3|13920.8|13917.8|13911.8|457
1611765000000|2021-01-27 16:30:00|13924.8|13915.8|13914.8|13907.8|13927.3|13921.3|13912.8|13906.8|195
1611765300000|2021-01-27 16:35:00|13914.3|13908.8|13926.8|13920.3|13930.3|13924.8|13913.3|13907.3|169
1611765600000|2021-01-27 16:40:00|13926.3|13919.3|13924.8|13919.3|13932.8|13926.8|13924.3|13918.3|45
1611765900000|2021-01-27 16:45:00|13926.3|13919.8|13912.8|13906.8|13934.3|13928.3|13912.3|13906.3|86
1611766200000|2021-01-27 16:50:00|13912.3|13905.8|13910.3|13905.3|13919.8|13914.3|13910.3|13905.3|20
1611766500000|2021-01-27 16:55:00|13910.8|13905.8|13901.3|13896.3|13912.8|13906.8|13897.8|13892.8|71
1611766800000|2021-01-27 17:00:00|13900.3|13895.8|13888.3|13882.8|13904.8|13898.3|13888.3|13882.8|182
1611767100000|2021-01-27 17:05:00|13888.8|13883.3|13906.3|13898.3|13907.8|13902.3|13888.8|13882.8|397
1611767400000|2021-01-27 17:10:00|13905.8|13899.3|13930.3|13924.8|13930.3|13925.3|13904.8|13898.3|251
1611767700000|2021-01-27 17:15:00|13930.8|13924.3|13932.3|13926.3|13937.3|13931.3|13924.8|13918.8|57
1611768000000|2021-01-27 17:20:00|13931.8|13925.3|13931.3|13925.3|13933.3|13928.3|13925.3|13919.8|288
1611768300000|2021-01-27 17:25:00|13931.8|13925.8|13929.8|13923.3|13934.3|13928.8|13927.8|13922.3|34
1611768600000|2021-01-27 17:30:00|13929.3|13924.3|13930.3|13924.3|13932.8|13926.3|13925.3|13919.3|14
1611768900000|2021-01-27 17:35:00|13929.8|13924.8|13936.3|13930.3|13938.3|13932.3|13919.8|13913.3|70
1611769200000|2021-01-27 17:40:00|13936.8|13930.8|13941.8|13935.3|13943.3|13938.8|13935.3|13930.3|66
1611769500000|2021-01-27 17:45:00|13941.3|13935.8|13946.3|13940.3|13946.3|13940.3|13936.8|13930.8|17
1611769800000|2021-01-27 17:50:00|13946.8|13939.8|13944.8|13939.3|13953.3|13946.8|13939.8|13934.3|58
1611770100000|2021-01-27 17:55:00|13945.3|13939.8|13946.3|13941.3|13949.8|13943.8|13942.3|13936.8|79
1611770400000|2021-01-27 18:00:00|13947.8|13941.8|13941.8|13935.8|13949.8|13945.3|13940.8|13934.8|39
1611770700000|2021-01-27 18:05:00|13942.8|13936.3|13938.3|13931.8|13942.8|13936.8|13933.8|13928.3|19
1611771000000|2021-01-27 18:10:00|13937.3|13932.3|13933.8|13927.8|13939.3|13932.8|13927.8|13922.8|29
1611771300000|2021-01-27 18:15:00|13934.8|13928.3|13938.3|13931.8|13941.8|13936.3|13930.8|13925.8|20
1611771600000|2021-01-27 18:20:00|13939.3|13932.3|13935.8|13930.3|13939.8|13933.8|13931.3|13925.3|12
1611771900000|2021-01-27 18:25:00|13937.8|13931.3|13945.3|13939.8|13949.8|13944.3|13936.8|13930.8|90
1611772200000|2021-01-27 18:30:00|13944.8|13938.8|13948.8|13943.3|13949.3|13943.8|13941.8|13935.8|103
1611772500000|2021-01-27 18:35:00|13949.8|13943.8|13946.3|13939.8|13950.3|13945.8|13944.8|13936.3|28
1611772800000|2021-01-27 18:40:00|13945.8|13940.3|13939.8|13931.3|13945.8|13940.8|13939.8|13931.3|6
1611773100000|2021-01-27 18:45:00|13940.3|13930.3|13938.3|13930.8|13942.8|13936.8|13938.3|13930.3|2
1611773400000|2021-01-27 18:50:00|13937.8|13929.3|13942.8|13936.8|13942.8|13937.3|13937.8|13929.3|11
1611773700000|2021-01-27 18:55:00|13943.3|13936.3|13944.3|13939.3|13949.6|13943.3|13940.8|13934.3|81
1611774000000|2021-01-27 19:00:00|13943.8|13938.3|13939.8|13933.3|13952.3|13945.8|13934.8|13928.3|80
1611774300000|2021-01-27 19:05:00|13940.3|13932.3|13934.8|13928.3|13940.3|13932.3|13926.3|13920.8|4
1611774600000|2021-01-27 19:10:00|13936.3|13928.8|13933.3|13926.8|13939.8|13933.8|13931.8|13925.8|6
1611774900000|2021-01-27 19:15:00|13931.8|13926.3|13912.8|13906.8|13931.8|13926.3|13907.8|13901.8|24
1611775200000|2021-01-27 19:20:00|13912.3|13907.3|13918.8|13909.8|13918.8|13912.3|13907.8|13901.3|18
1611775500000|2021-01-27 19:25:00|13919.3|13910.3|13916.8|13909.8|13926.8|13918.8|13916.8|13908.1|9
1611775800000|2021-01-27 19:30:00|13916.3|13910.3|13893.8|13884.8|13917.3|13910.3|13893.8|13884.8|46
1611776100000|2021-01-27 19:35:00|13891.8|13885.3|13891.8|13883.3|13894.3|13889.3|13886.3|13877.3|128
1611776400000|2021-01-27 19:40:00|13891.3|13881.3|13895.3|13886.8|13903.3|13897.3|13887.8|13877.8|49
1611776700000|2021-01-27 19:45:00|13894.8|13886.3|13884.8|13876.8|13899.8|13892.8|13876.8|13870.3|74
1611777000000|2021-01-27 19:50:00|13886.3|13877.3|13887.3|13877.3|13894.3|13886.8|13877.1|13867.1|116
1611777300000|2021-01-27 19:55:00|13887.1|13877.1|13880.6|13870.6|13893.3|13886.3|13876.3|13866.3|73
1611777600000|2021-01-27 20:00:00|13880.8|13870.8|13890.8|13882.8|13897.8|13891.8|13875.8|13869.8|141
1611777900000|2021-01-27 20:05:00|13890.3|13883.3|13885.3|13878.8|13904.3|13897.3|13884.3|13876.8|61
1611778200000|2021-01-27 20:10:00|13888.3|13879.3|13906.8|13900.8|13907.8|13900.8|13887.3|13879.3|197
1611778500000|2021-01-27 20:15:00|13906.3|13899.8|13906.8|13900.3|13916.8|13910.3|13903.3|13896.8|137
1611778800000|2021-01-27 20:20:00|13907.3|13900.8|13887.3|13880.8|13909.3|13901.3|13887.3|13877.3|103
1611779100000|2021-01-27 20:25:00|13889.8|13880.3|13883.3|13876.8|13901.3|13895.3|13882.3|13873.3|102
1611779400000|2021-01-27 20:30:00|13882.8|13876.3|13877.8|13870.8|13890.8|13883.3|13877.6|13867.6|67
1611779700000|2021-01-27 20:35:00|13877.3|13871.8|13868.3|13862.3|13887.3|13879.8|13866.8|13861.3|94
1611780000000|2021-01-27 20:40:00|13867.8|13861.8|13871.8|13861.8|13875.1|13867.8|13865.3|13858.8|124
1611780300000|2021-01-27 20:45:00|13871.6|13861.6|13871.8|13861.8|13873.3|13867.8|13865.8|13859.3|55
1611780600000|2021-01-27 20:50:00|13871.6|13861.6|13866.3|13860.3|13875.3|13865.3|13866.3|13860.3|42
1611780900000|2021-01-27 20:55:00|13865.8|13860.8|13864.1|13854.1|13873.1|13864.3|13859.8|13850.8|149
1611781200000|2021-01-27 21:00:00|13863.6|13853.6|13866.3|13860.3|13872.3|13863.8|13863.6|13853.6|42
1611781500000|2021-01-27 21:05:00|13872.3|13861.8|13861.6|13851.6|13872.6|13862.6|13856.8|13849.8|79
1611781800000|2021-01-27 21:10:00|13861.3|13851.3|13855.5|13837.5|13863.6|13853.6|13846.8|13836.6|6646837
1611782100000|2021-01-27 21:15:00|13854.5|13836.5|13852.5|13834.5|13859.5|13841.5|13845.5|13827.5|0
1611782400000|2021-01-27 21:20:00|13852.6|13834.6|13861.9|13843.9|13864.2|13846.2|13846.4|13828.4|0
1611782700000|2021-01-27 21:25:00|13861.7|13843.7|13821.5|13803.5|13863.9|13845.9|13821.5|13803.5|0
1611783000000|2021-01-27 21:30:00|13856.7|13838.7|13876.3|13858.3|13888|13870|13838|13820|0
1611783300000|2021-01-27 21:35:00|13876.9|13858.9|13887.4|13869.4|13887.4|13869.4|13867.1|13849.1|0
1611783600000|2021-01-27 21:40:00|13886.7|13868.7|13897.9|13879.9|13908|13890|13879.5|13861.5|0
1611783900000|2021-01-27 21:45:00|13897.3|13879.3|13882.9|13864.9|13901.2|13883.2|13880.3|13862.3|0
1611784200000|2021-01-27 21:50:00|13883.5|13865.5|13890.1|13872.1|13890.7|13872.7|13879.6|13861.6|0
1611784500000|2021-01-27 21:55:00|13889.4|13871.4|13883.3|13865.3|13893.3|13875.3|13880.9|13862.9|0
1611784800000|2021-01-27 22:00:00|13883.7|13865.7|13888.9|13870.9|13892.8|13874.8|13882.8|13864.8|0
1611785100000|2021-01-27 22:05:00|13888.2|13870.2|13886.6|13868.6|13889.3|13871.3|13881.4|13863.4|0
1611785400000|2021-01-27 22:10:00|13887.8|13869.8|13887.5|13869.5|13892.3|13874.3|13885.1|13867.1|0
1611785700000|2021-01-27 22:15:00|13887.8|13869.8|13890.5|13872.5|13891.3|13873.3|13884|13866|0
1611786000000|2021-01-27 22:20:00|13890|13872|13895.8|13877.8|13899.2|13881.2|13888.7|13870.7|0
1611786300000|2021-01-27 22:25:00|13895.5|13877.5|13875.6|13857.6|13895.5|13877.5|13875.6|13857.6|0
1611786600000|2021-01-27 22:30:00|13875.9|13857.9|13883.4|13865.4|13883.4|13865.4|13875.6|13857.6|0
1611786900000|2021-01-27 22:35:00|13880.6|13862.6|13879.3|13861.3|13883.7|13865.7|13879.3|13861.3|0
1611787200000|2021-01-27 22:40:00|13878.3|13860.3|13873.5|13855.5|13879.7|13861.7|13868.8|13850.8|0
1611787500000|2021-01-27 22:45:00|13874.9|13856.9|13881|13863|13881|13863|13874.1|13856.1|0
1611787800000|2021-01-27 22:50:00|13880.9|13862.9|13884.5|13866.5|13885.6|13867.6|13878.3|13860.3|0
1611788100000|2021-01-27 22:55:00|13884|13866|13884|13866|13886|13868|13880.8|13862.8|0
1611788400000|2021-01-27 23:00:00|13883.7|13865.7|13881.8|13863.8|13893.5|13875.5|13873.9|13855.9|0
1611788700000|2021-01-27 23:05:00|13883.7|13865.7|13843.3|13825.3|13885.4|13867.4|13841.9|13823.9|0
1611789000000|2021-01-27 23:10:00|13845.5|13827.5|13842.6|13824.6|13846.2|13828.2|13838.3|13820.3|0
1611789300000|2021-01-27 23:15:00|13842.3|13824.3|13821.9|13803.9|13843.6|13825.6|13814.7|13796.7|0
1611789600000|2021-01-27 23:20:00|13821.3|13803.3|13835.2|13817.2|13842.2|13824.2|13819.3|13801.3|0
1611789900000|2021-01-27 23:25:00|13835.9|13817.9|13842.3|13824.3|13845.6|13827.6|13833.3|13815.3|0
1611790200000|2021-01-27 23:30:00|13843|13825|13834.8|13816.8|13847.2|13829.2|13832.2|13814.2|0
1611790500000|2021-01-27 23:35:00|13835.1|13817.1|13831.7|13813.7|13841.9|13823.9|13819.7|13801.7|0
1611790800000|2021-01-27 23:40:00|13833|13815|13838.7|13820.7|13842.7|13824.7|13820.9|13802.9|0
1611791100000|2021-01-27 23:45:00|13839.4|13821.4|13854.4|13836.4|13857|13839|13838.1|13820.1|0
1611791400000|2021-01-27 23:50:00|13853.1|13835.1|13846|13828|13854.1|13836.1|13836.2|13818.2|0
1611791700000|2021-01-27 23:55:00|13846.7|13828.7|13823.7|13805.7|13853.1|13835.1|13814.1|13796.1|0
1611792000000|2021-01-28 00:00:00|13824|13806|13841.7|13823.7|13849.5|13831.5|13824|13806|0
1611792300000|2021-01-28 00:05:00|13841.1|13823.1|13837.2|13819.2|13850.2|13832.2|13830.1|13812.1|0
1611792600000|2021-01-28 00:10:00|13837.6|13819.6|13837.6|13819.6|13841.2|13823.2|13830.1|13812.1|0
1611792900000|2021-01-28 00:15:00|13838|13820|13847.8|13829.8|13848.8|13830.8|13835.4|13817.4|0
1611793200000|2021-01-28 00:20:00|13848.2|13830.2|13840.3|13822.3|13851.4|13833.4|13837.4|13819.4|0
1611793500000|2021-01-28 00:25:00|13839.3|13821.3|13840.7|13822.7|13845.2|13827.2|13833.5|13815.5|0
1611793800000|2021-01-28 00:30:00|13841|13823|13855.4|13837.4|13863.2|13845.2|13837.1|13819.1|0
1611794100000|2021-01-28 00:35:00|13855.1|13837.1|13862.5|13844.5|13863.1|13845.1|13849.8|13831.8|0
1611794400000|2021-01-28 00:40:00|13861.8|13843.8|13870.9|13852.9|13871.6|13853.6|13860.5|13842.5|0
1611794700000|2021-01-28 00:45:00|13870.3|13852.3|13869.9|13851.9|13872.8|13854.8|13861.8|13843.8|0
1611795000000|2021-01-28 00:50:00|13868.6|13850.6|13866.6|13848.6|13871.2|13853.2|13865.3|13847.3|0
1611795300000|2021-01-28 00:55:00|13866.9|13848.9|13868.6|13850.6|13871.8|13853.8|13865.3|13847.3|0
1611795600000|2021-01-28 01:00:00|13867.9|13849.9|13859.1|13849.1|13869.2|13856.8|13821.6|13811.6|151
1611795900000|2021-01-28 01:05:00|13862.1|13852.1|13861.8|13852.8|13871.3|13864.3|13854.8|13846.8|224
1611796200000|2021-01-28 01:10:00|13859.3|13853.3|13875.8|13865.8|13875.8|13866.8|13859.3|13852.8|100
1611796500000|2021-01-28 01:15:00|13875.6|13865.6|13881.3|13872.8|13881.3|13872.8|13870.3|13861.8|193
1611796800000|2021-01-28 01:20:00|13881.8|13875.8|13882.3|13873.3|13888.8|13883.8|13871.8|13862.8|88
1611797100000|2021-01-28 01:25:00|13884.3|13874.3|13887.8|13879.3|13890.8|13884.3|13871.8|13866.3|132
1611797400000|2021-01-28 01:30:00|13888.3|13877.8|13870.8|13863.8|13888.3|13880.8|13869.3|13862.8|190
1611797700000|2021-01-28 01:35:00|13871.8|13864.3|13889.3|13882.8|13889.3|13883.3|13868.3|13862.8|195
1611798000000|2021-01-28 01:40:00|13889.8|13883.3|13907.3|13900.3|13909.3|13901.8|13889.8|13883.3|271
1611798300000|2021-01-28 01:45:00|13907.8|13900.8|13904.3|13896.8|13907.8|13902.3|13899.3|13892.3|113
1611798600000|2021-01-28 01:50:00|13903.8|13897.3|13914.8|13907.8|13915.8|13910.3|13902.8|13895.3|200
1611798900000|2021-01-28 01:55:00|13915.3|13908.3|13897.8|13890.3|13917.8|13912.8|13897.3|13890.3|158
1611799200000|2021-01-28 02:00:00|13897.3|13890.8|13894.3|13887.3|13909.3|13899.8|13893.3|13887.3|174
1611799500000|2021-01-28 02:05:00|13893.8|13887.8|13890.8|13883.8|13897.3|13890.3|13885.3|13878.3|110
1611799800000|2021-01-28 02:10:00|13891.3|13881.8|13888.3|13881.3|13894.3|13887.8|13880.8|13874.3|116
1611800100000|2021-01-28 02:15:00|13888.8|13881.8|13890.3|13884.3|13897.3|13890.3|13886.3|13880.3|58
1611800400000|2021-01-28 02:20:00|13889.8|13885.8|13882.8|13875.3|13900.8|13893.3|13879.3|13873.3|77
1611800700000|2021-01-28 02:25:00|13881.3|13874.8|13865.8|13858.3|13881.3|13874.8|13865.8|13858.3|102
1611801000000|2021-01-28 02:30:00|13865.3|13858.8|13872.3|13865.8|13872.8|13866.3|13856.3|13850.8|158
1611801300000|2021-01-28 02:35:00|13871.8|13865.3|13863.5|13857|13871.8|13865.3|13855.3|13847.8|123
1611801600000|2021-01-28 02:40:00|13863|13856|13846.5|13840|13865|13858|13844.5|13839.5|157
1611801900000|2021-01-28 02:45:00|13846|13840.5|13834|13828|13853|13847|13832|13824|241
1611802200000|2021-01-28 02:50:00|13834.5|13830|13827|13819|13835.5|13830.5|13821.5|13814|276
1611802500000|2021-01-28 02:55:00|13825.5|13817.5|13846.5|13839|13850.5|13844|13823.5|13815.5|208
1611802800000|2021-01-28 03:00:00|13846|13840.5|13844.5|13838.5|13847|13840.5|13837|13829.5|227
1611803100000|2021-01-28 03:05:00|13844|13837|13840|13833|13845|13839.5|13836.5|13830|258
1611803400000|2021-01-28 03:10:00|13841|13833.5|13848.5|13842|13853|13846.5|13837.5|13831|186
1611803700000|2021-01-28 03:15:00|13848|13842.5|13862|13854.5|13866|13859|13848|13842.5|165
1611804000000|2021-01-28 03:20:00|13864|13855|13853.5|13847|13867|13861.5|13853.5|13846.5|67
1611804300000|2021-01-28 03:25:00|13853|13846.5|13851.5|13842.5|13860|13854|13849|13842.5|209
1611804600000|2021-01-28 03:30:00|13850.3|13842|13848|13840.5|13864|13857|13846|13839|538
1611804900000|2021-01-28 03:35:00|13849.5|13839.5|13841.5|13835.5|13849.5|13843|13836|13830|198
1611805200000|2021-01-28 03:40:00|13841|13834.5|13841|13834.5|13850.5|13845.5|13838|13832|181
1611805500000|2021-01-28 03:45:00|13841.5|13836|13836|13832|13867.5|13863.5|13828.1|13824.1|399469
1611805800000|2021-01-28 03:50:00|13835|13831|13817.7|13813.7|13835.1|13831.1|13803.2|13799.2|280650
1611806100000|2021-01-28 03:55:00|13815.7|13811.7|13835.1|13831.1|13847.3|13843.3|13812.9|13808.9|291825
1611806400000|2021-01-28 04:00:00|13835.8|13831.8|13860.2|13856.2|13862.6|13858.6|13835.8|13831.8|159975
1611806700000|2021-01-28 04:05:00|13861.3|13857.3|13870.7|13866.7|13895.8|13891.8|13853.1|13849.1|241650
1611807000000|2021-01-28 04:10:00|13868.8|13864.8|13884.1|13880.1|13884.1|13880.1|13856.3|13852.3|151425
1611807300000|2021-01-28 04:15:00|13883.7|13879.7|13870.4|13866.4|13884.2|13880.2|13868.4|13864.4|98100
1611807600000|2021-01-28 04:20:00|13870|13866|13855.4|13851.4|13872.3|13868.3|13854.7|13850.7|80850
1611807900000|2021-01-28 04:25:00|13855.3|13851.3|13849.5|13845.5|13855.3|13851.3|13842.7|13838.7|110175
1611808200000|2021-01-28 04:30:00|13849.2|13845.2|13866.3|13862.3|13872.2|13868.2|13845.5|13841.5|111975
1611808500000|2021-01-28 04:35:00|13866.2|13862.2|13873.6|13869.6|13874.5|13870.5|13858.1|13854.1|185100
1611808800000|2021-01-28 04:40:00|13874.5|13870.5|13863.6|13859.6|13877.7|13873.7|13860.7|13856.7|108075
1611809100000|2021-01-28 04:45:00|13863.5|13859.5|13876.2|13872.2|13884.3|13880.3|13862.5|13858.5|168825
1611809400000|2021-01-28 04:50:00|13875.4|13871.4|13859.8|13855.8|13881|13877|13851|13847|171600
1611809700000|2021-01-28 04:55:00|13858.2|13854.2|13841.4|13837.4|13858.2|13854.2|13835.8|13831.8|154950
1611810000000|2021-01-28 05:00:00|13841.2|13837.2|13848.3|13844.3|13848.5|13844.5|13827.9|13823.9|95100
1611810300000|2021-01-28 05:05:00|13848.4|13844.4|13836.2|13832.2|13851.5|13847.5|13835.6|13831.6|58800
1611810600000|2021-01-28 05:10:00|13836.5|13832.5|13825.8|13821.8|13836.5|13832.5|13822.4|13818.4|166425
1611810900000|2021-01-28 05:15:00|13826.3|13822.3|13832.9|13828.9|13841.8|13837.8|13825.4|13821.4|135525
1611811200000|2021-01-28 05:20:00|13833|13829|13843.5|13839.5|13847.2|13843.2|13830.7|13826.7|73200
1611811500000|2021-01-28 05:25:00|13843.6|13839.6|13856.6|13852.6|13861.2|13857.2|13843.5|13839.5|68250
1611811800000|2021-01-28 05:30:00|13857.5|13853.5|13863.7|13859.7|13865.5|13861.5|13845|13841|117225
1611812100000|2021-01-28 05:35:00|13864|13860|13867.7|13863.7|13871.4|13867.4|13855.5|13851.5|149850
1611812400000|2021-01-28 05:40:00|13868.6|13864.6|13860.3|13856.3|13871.3|13867.3|13855|13851|95850
1611812700000|2021-01-28 05:45:00|13860|13856|13853|13849|13863.1|13859.1|13850|13846|81000
1611813000000|2021-01-28 05:50:00|13853.1|13849.1|13855.5|13851.5|13860.1|13856.1|13847.5|13843.5|104475
1611813300000|2021-01-28 05:55:00|13854.8|13850.8|13844.7|13840.7|13859|13855|13843.6|13839.6|80925
1611813600000|2021-01-28 06:00:00|13844.1|13840.1|13835.1|13831.1|13844.1|13840.1|13834.5|13830.5|92850
1611813900000|2021-01-28 06:05:00|13835.5|13831.5|13838|13834|13844.1|13840.1|13828.5|13824.5|104475
1611814200000|2021-01-28 06:10:00|13837.4|13833.4|13836.5|13832.5|13841.5|13837.5|13829|13825|65400
1611814500000|2021-01-28 06:15:00|13837.2|13833.2|13830.6|13826.6|13840.1|13836.1|13829.9|13825.9|79875
1611814800000|2021-01-28 06:20:00|13830.2|13826.2|13819.9|13815.9|13835.9|13831.9|13819.5|13815.5|71175
1611815100000|2021-01-28 06:25:00|13819.8|13815.8|13827.5|13823.5|13827.9|13823.9|13814.9|13810.9|114000
1611815400000|2021-01-28 06:30:00|13827.7|13823.7|13817.7|13813.7|13835|13831|13816.4|13812.4|80550
1611815700000|2021-01-28 06:35:00|13817.8|13813.8|13803.3|13799.3|13822.7|13818.7|13793.9|13789.9|195225
1611816000000|2021-01-28 06:40:00|13803.5|13799.5|13803|13799|13815.6|13811.6|13802.7|13798.7|112200
1611816300000|2021-01-28 06:45:00|13802.3|13798.3|13823.2|13819.2|13829.9|13825.9|13798.8|13794.8|181725
1611816600000|2021-01-28 06:50:00|13823.5|13819.5|13817|13813|13829.5|13825.5|13814.8|13810.8|135975
1611816900000|2021-01-28 06:55:00|13818.7|13814.7|13799.9|13795.9|13821.3|13817.3|13797.2|13793.2|111900
1611817200000|2021-01-28 07:00:00|13800.1|13796.1|13801.3|13797.3|13803.8|13799.8|13792.1|13788.1|116550
1611817500000|2021-01-28 07:05:00|13801.4|13797.4|13765.1|13761.1|13803.4|13799.4|13765.1|13761.1|214800
1611817800000|2021-01-28 07:10:00|13764.8|13760.8|13763.4|13759.4|13776.3|13772.3|13755.8|13751.8|241950
1611818100000|2021-01-28 07:15:00|13763.8|13759.8|13745.1|13741.1|13764.8|13760.8|13743.4|13739.4|205275
1611818400000|2021-01-28 07:20:00|13744.8|13740.8|13749.7|13745.7|13757.9|13753.9|13740.1|13736.1|137625
1611818700000|2021-01-28 07:25:00|13750.5|13746.5|13749.8|13745.8|13756.8|13752.8|13745.1|13741.1|131700
1611819000000|2021-01-28 07:30:00|13749.7|13745.7|13718.6|13714.6|13752.3|13748.3|13715.9|13711.9|234150
1611819300000|2021-01-28 07:35:00|13717.9|13713.9|13738.2|13734.2|13740.2|13736.2|13706.9|13702.9|262950
1611819600000|2021-01-28 07:40:00|13737.1|13733.1|13727.5|13723.5|13737.1|13733.1|13718|13714|152625
1611819900000|2021-01-28 07:45:00|13726.6|13722.6|13770.4|13766.4|13781.3|13777.3|13726.4|13722.4|350925
1611820200000|2021-01-28 07:50:00|13770.2|13766.2|13789|13785|13798.5|13794.5|13764.5|13760.5|186600
1611820500000|2021-01-28 07:55:00|13789.1|13785.1|13816|13812|13826.4|13822.4|13779.4|13775.4|234825
1611820800000|2021-01-28 08:00:00|13816.2|13812.2|13803.1|13799.1|13843|13839|13789.1|13785.1|193950
1611821100000|2021-01-28 08:05:00|13803.4|13799.4|13812.2|13808.2|13819.5|13815.5|13793.4|13789.4|155700
1611821400000|2021-01-28 08:10:00|13811.8|13807.8|13830.8|13826.8|13831.2|13827.2|13800.5|13796.5|101700
1611821700000|2021-01-28 08:15:00|13831.1|13827.1|13809.9|13805.9|13840.6|13836.6|13808.6|13804.6|216225
1611822000000|2021-01-28 08:20:00|13810.6|13806.6|13814|13810|13829.2|13825.2|13809.5|13805.5|125025
1611822300000|2021-01-28 08:25:00|13813.9|13809.9|13791.2|13787.2|13813.9|13809.9|13782.3|13778.3|150450
1611822600000|2021-01-28 08:30:00|13790.3|13786.3|13782.4|13778.4|13790.3|13786.3|13773|13769|119250
1611822900000|2021-01-28 08:35:00|13781.6|13777.6|13786.4|13782.4|13814.9|13810.9|13780.5|13776.5|169350
1611823200000|2021-01-28 08:40:00|13786.9|13782.9|13791.3|13787.3|13801.1|13797.1|13780.7|13776.7|112350
1611823500000|2021-01-28 08:45:00|13791.5|13787.5|13800.2|13796.2|13806|13802|13783.6|13779.6|115050
1611823800000|2021-01-28 08:50:00|13798.9|13794.9|13806.8|13802.8|13815.7|13811.7|13790.4|13786.4|103200
1611824100000|2021-01-28 08:55:00|13806.6|13802.6|13760.6|13756.6|13808.8|13804.8|13757.7|13753.7|226050
1611824400000|2021-01-28 09:00:00|13759.9|13755.9|13776.7|13772.7|13783.2|13779.2|13744.3|13740.3|157275
1611824700000|2021-01-28 09:05:00|13777|13773|13762.5|13758.5|13790.6|13786.6|13758.7|13754.7|136875
1611825000000|2021-01-28 09:10:00|13762.2|13758.2|13766|13762|13774.6|13770.6|13759.2|13755.2|246825
1611825300000|2021-01-28 09:15:00|13766.2|13762.2|13751.7|13747.7|13779.2|13775.2|13750.2|13746.2|166875
1611825600000|2021-01-28 09:20:00|13751.4|13747.4|13742|13738|13756.9|13752.9|13739.6|13735.6|230700
1611825900000|2021-01-28 09:25:00|13741.7|13737.7|13769.5|13765.5|13769.5|13765.5|13739.5|13735.5|150675
1611826200000|2021-01-28 09:30:00|13770.6|13766.6|13799.4|13795.4|13804.8|13800.8|13770.2|13766.2|312375
1611826500000|2021-01-28 09:35:00|13800.3|13796.3|13800.7|13796.7|13816|13812|13797|13793|367350
1611826800000|2021-01-28 09:40:00|13800.8|13796.8|13811|13807|13814.5|13810.5|13795|13791|363225
1611827100000|2021-01-28 09:45:00|13810.7|13806.7|13812.4|13808.4|13821.7|13817.7|13808.7|13804.7|316725
1611827400000|2021-01-28 09:50:00|13811.8|13807.8|13812.3|13808.3|13813.8|13809.8|13802.6|13798.6|298875
1611827700000|2021-01-28 09:55:00|13813.4|13809.4|13801.5|13797.5|13813.4|13809.4|13800.7|13796.7|477450
1611828000000|2021-01-28 10:00:00|13803|13796|13789|13783.5|13803|13796|13781.5|13777|456
1611828300000|2021-01-28 10:05:00|13788.5|13782|13811|13801|13826|13816|13785|13779|332
1611828600000|2021-01-28 10:10:00|13797.2|13779.2|13804.5|13786.5|13805.8|13787.8|13795.9|13777.9|12678851
1611828900000|2021-01-28 10:15:00|13804.2|13786.2|13820.3|13802.3|13824.6|13806.6|13801.9|13783.9|0
1611829200000|2021-01-28 10:20:00|13821|13803|13829.8|13811.8|13833|13815|13817.7|13799.7|0
1611829500000|2021-01-28 10:25:00|13830.1|13812.1|13829|13811|13836.1|13818.1|13827.6|13809.6|0
1611829800000|2021-01-28 10:30:00|13828.3|13810.3|13836.8|13818.8|13838.1|13820.1|13825.1|13807.1|0
1611830100000|2021-01-28 10:35:00|13836.2|13818.2|13833.6|13815.6|13838.1|13820.1|13824.4|13806.4|0
1611830400000|2021-01-28 10:40:00|13834.2|13816.2|13849.5|13839.5|13851.3|13841.3|13804.5|13798|84
1611830700000|2021-01-28 10:45:00|13850.8|13840.5|13844|13834.5|13859.8|13849.8|13840.5|13830.5|83
1611831000000|2021-01-28 10:50:00|13843.5|13834|13845.3|13835.3|13854.5|13847|13843.3|13833.3|32
1611831300000|2021-01-28 10:55:00|13845.5|13835.5|13849.3|13839.3|13852|13845|13845.5|13835.5|10
1611831600000|2021-01-28 11:00:00|13849|13839|13831.5|13823.5|13849|13839|13831.5|13823.5|20
1611831900000|2021-01-28 11:05:00|13830.5|13820.5|13835.5|13828.5|13839|13832.5|13822.5|13814.5|89
1611832200000|2021-01-28 11:10:00|13834|13828|13843.5|13835|13851.5|13845.5|13831|13824|60
1611832500000|2021-01-28 11:15:00|13843|13835.5|13860.3|13850.3|13861|13854.5|13837|13830|34
1611832800000|2021-01-28 11:20:00|13860.5|13850.5|13847.5|13840|13861|13854.5|13846|13839.5|19
1611833100000|2021-01-28 11:25:00|13848.5|13840.5|13839.5|13832|13848.5|13840.5|13835.5|13830|67
1611833400000|2021-01-28 11:30:00|13840|13832.3|13834|13826.5|13844.8|13834.8|13831.5|13825.5|44
1611833700000|2021-01-28 11:35:00|13833.5|13825.5|13826|13818.5|13833.5|13825.5|13823|13816.5|167
1611834000000|2021-01-28 11:40:00|13825.5|13819|13832|13824.5|13832.5|13826|13820.5|13815|144
1611834300000|2021-01-28 11:45:00|13833.5|13825|13834.5|13828|13838|13831.5|13833|13824|24
1611834600000|2021-01-28 11:50:00|13835|13827.5|13832|13825|13841.5|13835.5|13831.5|13825|149
1611834900000|2021-01-28 11:55:00|13831.5|13824.5|13833.5|13828|13841.5|13836|13826.5|13821|107
1611835200000|2021-01-28 12:00:00|13834|13828.5|13842|13836.5|13842|13836.5|13829|13823|122
1611835500000|2021-01-28 12:05:00|13841.5|13837.5|13854|13847.5|13857|13852|13840|13834.5|68
1611835800000|2021-01-28 12:10:00|13855|13848|13872|13865|13875.5|13870|13851|13844.5|254
1611836100000|2021-01-28 12:15:00|13871.5|13865.5|13879|13873.5|13879.5|13874|13870|13861.5|69
1611836400000|2021-01-28 12:20:00|13879.5|13872.5|13866.5|13859|13879.5|13874.5|13864.5|13858|29
1611836700000|2021-01-28 12:25:00|13866|13858|13860.5|13855|13870.5|13865|13860.5|13855|54
1611837000000|2021-01-28 12:30:00|13860|13853|13864.5|13857|13864.5|13858|13849.5|13844|130
1611837300000|2021-01-28 12:35:00|13865|13857.5|13867|13861|13873|13867.5|13865|13857.5|41
1611837600000|2021-01-28 12:40:00|13868|13861.5|13853|13847|13869.5|13863|13852.5|13846|111
1611837900000|2021-01-28 12:45:00|13853.5|13846|13854|13848|13860|13852.5|13847|13841.5|27
1611838200000|2021-01-28 12:50:00|13854.5|13848.5|13857|13851|13859|13854|13849.5|13844.5|58
1611838500000|2021-01-28 12:55:00|13857.5|13852|13849|13843|13859|13853.5|13843.5|13838|68
1611838800000|2021-01-28 13:00:00|13848.5|13842|13835|13828.5|13852|13846|13832.5|13826.5|57
1611839100000|2021-01-28 13:05:00|13834.5|13827.5|13843|13837|13844.5|13839|13829.5|13824|107
1611839400000|2021-01-28 13:10:00|13844|13837.5|13825|13819|13848|13842.5|13824|13818|116
1611839700000|2021-01-28 13:15:00|13824.5|13818.5|13826.5|13820.5|13829.5|13824.5|13820|13815|150
1611840000000|2021-01-28 13:20:00|13826|13820|13827.5|13822.5|13834.5|13829.5|13824.5|13819|44
1611840300000|2021-01-28 13:25:00|13828.5|13820.5|13849|13843|13852.5|13847|13826|13820.5|125
1611840600000|2021-01-28 13:30:00|13848.5|13840.5|13833|13827|13851.5|13845.5|13824.5|13819|169
1611840900000|2021-01-28 13:35:00|13835|13828|13845|13838.5|13854.5|13849|13833.5|13828|72
1611841200000|2021-01-28 13:40:00|13846|13839|13868|13862|13872|13866|13844.5|13838.5|76
1611841500000|2021-01-28 13:45:00|13870|13863.5|13895|13887.5|13895|13889|13870|13862.5|195
1611841800000|2021-01-28 13:50:00|13894.5|13889|13896|13886|13903|13897.5|13889|13883|107
1611842100000|2021-01-28 13:55:00|13896.5|13886.5|13917.5|13911|13917.5|13911|13896.5|13886.5|97
1611842400000|2021-01-28 14:00:00|13919.5|13912|13922|13915|13933.5|13928|13918|13911|243
1611842700000|2021-01-28 14:05:00|13921|13914|13911|13905.5|13925.5|13919.5|13899|13893.5|111
1611843000000|2021-01-28 14:10:00|13909.5|13905|13898|13892.5|13911|13905|13897|13891.5|158
1611843300000|2021-01-28 14:15:00|13897.5|13891.5|13895|13889.5|13906.5|13900.5|13893.5|13888|141
1611843600000|2021-01-28 14:20:00|13895.5|13890|13894|13888|13901|13894|13888.5|13883.5|158
1611843900000|2021-01-28 14:25:00|13893.5|13885.5|13878|13872|13893.5|13886|13872.5|13866.5|241
1611844200000|2021-01-28 14:30:00|13877.5|13872.5|13874.5|13869|13889.5|13883.5|13859.5|13852.5|651
1611844500000|2021-01-28 14:35:00|13873|13867|13876.5|13869|13892|13886|13873|13867|383
1611844800000|2021-01-28 14:40:00|13877|13869.5|13928|13921.5|13931.5|13925.5|13877|13868.5|367
1611845100000|2021-01-28 14:45:00|13930|13922|13927|13919|13946|13940.5|13921.5|13915.5|455
1611845400000|2021-01-28 14:50:00|13926|13919.5|13914|13908.5|13926.5|13919.5|13902|13896.5|299
1611845700000|2021-01-28 14:55:00|13913.5|13907.5|13909.5|13903|13919|13914|13898.5|13891|279
1611846000000|2021-01-28 15:00:00|13911.5|13905|13914.5|13908|13918|13912|13901|13894.5|230
1611846300000|2021-01-28 15:05:00|13914|13908.5|13931|13924|13943|13937.5|13907|13902|423
1611846600000|2021-01-28 15:10:00|13931.5|13924.5|13951|13945.5|13957|13952|13928|13921.5|344
1611846900000|2021-01-28 15:15:00|13953|13946|13946.5|13940|13959|13953.5|13944.5|13938.5|219
1611847200000|2021-01-28 15:20:00|13946|13939.5|13951.5|13946|13959|13953.5|13942.5|13937|247
1611847500000|2021-01-28 15:25:00|13951|13944.5|13937|13931.5|13954.5|13949|13937|13931.5|109
1611847800000|2021-01-28 15:30:00|13937.5|13933|13950|13944.5|13959|13953|13937.5|13933|164
1611848100000|2021-01-28 15:35:00|13949|13945|13961|13953.5|13963.5|13958|13948.5|13943|187
1611848400000|2021-01-28 15:40:00|13959|13952.5|13956|13950|13963|13958|13941|13935.5|297
1611848700000|2021-01-28 15:45:00|13956.5|13949|13962.5|13956|13966.5|13961.5|13954.5|13949|135
1611849000000|2021-01-28 15:50:00|13963|13957|13963.5|13958|13970|13963.5|13959.5|13953.5|202
1611849300000|2021-01-28 15:55:00|13964|13958.5|13964.5|13958.5|13972|13966.5|13960|13954|137
1611849600000|2021-01-28 16:00:00|13965.5|13960.5|13974|13969|13975.5|13970|13961|13955.5|135
1611849900000|2021-01-28 16:05:00|13974.5|13969.5|13976.5|13970|13979|13974|13968|13962|130
1611850200000|2021-01-28 16:10:00|13977.5|13970.5|13981.5|13972.5|13985.5|13979.5|13972.5|13966.5|172
1611850500000|2021-01-28 16:15:00|13982.5|13973|13972.5|13966.5|13986|13979|13970.5|13965.5|183
1611850800000|2021-01-28 16:20:00|13973|13967|13969|13963.5|13975|13969|13964.5|13959.5|92
1611851100000|2021-01-28 16:25:00|13970|13964|13981.5|13976.5|13981.5|13976.5|13964.5|13958.5|244
1611851400000|2021-01-28 16:30:00|13982.5|13977|13993|13986.5|13996.5|13992|13976|13970|157
1611851700000|2021-01-28 16:35:00|13992.5|13986|13993|13987.5|14000|13993.5|13988|13982|170
1611852000000|2021-01-28 16:40:00|13994|13988.5|13994|13988.5|14000.5|13995|13988.5|13982.5|147
1611852300000|2021-01-28 16:45:00|13995|13989.5|13984|13979|13996|13990.5|13982|13976.5|130
1611852600000|2021-01-28 16:50:00|13985|13979.5|13986.5|13980.5|13991|13983.5|13982|13976.5|105
1611852900000|2021-01-28 16:55:00|13987|13981|13985|13980|13988|13981.5|13981.5|13976.5|109
1611853200000|2021-01-28 17:00:00|13987|13980.5|13987|13981|13989.5|13982.5|13980.5|13975.5|144
1611853500000|2021-01-28 17:05:00|13987.5|13982|13998.5|13993|14000|13994|13986.5|13981|201
1611853800000|2021-01-28 17:10:00|13999|13993.5|13995.5|13989.5|14000|13995|13993.5|13988.5|147
1611854100000|2021-01-28 17:15:00|13996.5|13990|14003|13998|14005|13999.5|13995.5|13989.5|238
1611854400000|2021-01-28 17:20:00|14004|13998.5|14003.5|13997.5|14007.5|14002.5|13998|13992.5|150
1611854700000|2021-01-28 17:25:00|14003|13996|14002.5|13995|14003.5|13997|13999|13993|58
1611855000000|2021-01-28 17:30:00|14003|13996.5|14009.5|14004|14010.5|14005|14002.5|13996.5|139
1611855300000|2021-01-28 17:35:00|14010|14004.5|14013|14007|14013.5|14008.5|14006.5|14001|166
1611855600000|2021-01-28 17:40:00|14010|14006.5|14013.5|14008.5|14014.5|14008.5|14008|14002.5|159
1611855900000|2021-01-28 17:45:00|14013|14007.5|14013.5|14005.5|14014|14009.5|14010.5|14004.5|121
1611856200000|2021-01-28 17:50:00|14013|14008.5|14005.5|14000.5|14013.5|14008.5|14005.5|14000|79
1611856500000|2021-01-28 17:55:00|14006|14001|14008|14002|14010.5|14004|14004|13999.5|54
1611856800000|2021-01-28 18:00:00|14007|14000|14010|14003.5|14012|14005|14006|14000|21
1611857100000|2021-01-28 18:05:00|14009.5|14002.5|14003|13997.5|14010|14002.5|14000|13994.5|69
1611857400000|2021-01-28 18:10:00|14004|13998|13997.5|13992.5|14005|13999.5|13995.5|13991|118
1611857700000|2021-01-28 18:15:00|13997|13991.5|14010.5|14005|14012|14006|13994.5|13990|148
1611858000000|2021-01-28 18:20:00|14009.5|14004.5|14022.5|14017|14022.5|14017.5|14009|14003.5|227
1611858300000|2021-01-28 18:25:00|14022|14015.5|14021|14013.5|14024.5|14019|14020|14013.5|87
1611858600000|2021-01-28 18:30:00|14022|14015|14021|14013.5|14023|14015.5|14018.5|14011.5|36
1611858900000|2021-01-28 18:35:00|14021.5|14015|14027.5|14018.5|14028.5|14018.5|14021|14015|12
1611859200000|2021-01-28 18:40:00|14028|14020|14022|14016|14029|14021.5|14019.5|14013.5|95
1611859500000|2021-01-28 18:45:00|14023|14015.5|14019.5|14014|14023|14015.5|14017|14011.5|76
1611859800000|2021-01-28 18:50:00|14019|14013|14017|14011|14019|14013|14012|14006.5|62
1611860100000|2021-01-28 18:55:00|14018|14011.5|14021|14013|14021|14013|14013.5|14008|31
1611860400000|2021-01-28 19:00:00|14022|14015|14015|14008.5|14022|14015.5|14013.5|14008|74
1611860700000|2021-01-28 19:05:00|14015.5|14008|14017.5|14012|14017.5|14012|14012|14007|66
1611861000000|2021-01-28 19:10:00|14018|14012.5|14014.5|14009|14018|14012.5|14009.5|14004|59
1611861300000|2021-01-28 19:15:00|14015.5|14009.5|14015|14010|14017.5|14012|14009|14003.5|61
1611861600000|2021-01-28 19:20:00|14014.5|14009|14001|13995.5|14016|14010|14000|13994.5|205
1611861900000|2021-01-28 19:25:00|14000.5|13996|14010|14003.5|14012.5|14005.5|14000.5|13996|78
1611862200000|2021-01-28 19:30:00|14012|14004|14012.5|14007.5|14014|14008.5|14008.5|14003.5|73
1611862500000|2021-01-28 19:35:00|14012|14006.5|14015.5|14010.5|14015.5|14010.5|14005|13999.5|73
1611862800000|2021-01-28 19:40:00|14016|14011|14015.5|14011|14018.5|14014|14013|14008|103
1611863100000|2021-01-28 19:45:00|14016.5|14011.5|14015.5|14010.5|14017|14012|14010|14005|89
1611863400000|2021-01-28 19:50:00|14015|14009.5|14012.5|14007.5|14018.5|14013.5|14008|14002|94
1611863700000|2021-01-28 19:55:00|14011.5|14006|14018.5|14013.5|14018.5|14013.5|14008.5|14002.5|77
1611864000000|2021-01-28 20:00:00|14017|14011.5|14012.5|14007|14018.5|14014|14012.5|14006|78
1611864300000|2021-01-28 20:05:00|14012|14006.5|14014|14008.5|14016|14010.5|14009|14003.5|69
1611864600000|2021-01-28 20:10:00|14015|14009|14014|14008.5|14018.5|14013|14011|14006|70
1611864900000|2021-01-28 20:15:00|14013.5|14008|14010.5|14005|14016|14010.5|14007.5|14002.5|89
1611865200000|2021-01-28 20:20:00|14010|14005.5|14015|14009|14018.5|14014|14002|13996.5|162
1611865500000|2021-01-28 20:25:00|14015.5|14009.5|14007.5|14001.5|14022|14017.5|14007.5|14001.5|130
1611865800000|2021-01-28 20:30:00|14008|14002|14010|14004|14019|14013.5|14005.5|14000|99
1611866100000|2021-01-28 20:35:00|14009.5|14004.5|14008.5|14003|14010|14004.5|14001|13995.5|122
1611866400000|2021-01-28 20:40:00|14008|14005|14009|14001|14013|14007|14006.5|14000.5|123
1611866700000|2021-01-28 20:45:00|14008.5|14000|14005.5|13997|14009.5|14003|14001|13993.5|94
1611867000000|2021-01-28 20:50:00|14006|13997.5|14012|14006|14012|14006|14001|13994.5|58
1611867300000|2021-01-28 20:55:00|14011.5|14008|13998.5|13991|14013.5|14008|13994|13989.5|290
1611867600000|2021-01-28 21:00:00|13998|13989.5|13997|13990.5|13999|13990.5|13990|13985|47
1611867900000|2021-01-28 21:05:00|13996|13990|13999|13992|13999|13993|13994.5|13986.5|93
1611868200000|2021-01-28 21:10:00|13995.5|13992.5|14003.2|13985.2|14004.9|13992.5|13993.5|13984.9|12768751
1611868500000|2021-01-28 21:15:00|14003.3|13985.3|14000.9|13982.9|14004.7|13986.7|14000.5|13982.5|0
1611868800000|2021-01-28 21:20:00|14001|13983|14004.3|13986.3|14004.9|13986.9|13999.6|13981.6|0
1611869100000|2021-01-28 21:25:00|14004.1|13986.1|13995|13977|14004.7|13986.7|13987.2|13969.2|0
1611869400000|2021-01-28 21:30:00|14001|13983|13971.4|13953.4|14001|13983|13964.3|13946.3|0
1611869700000|2021-01-28 21:35:00|13972.1|13954.1|13979.2|13961.2|13981.8|13963.8|13964.2|13946.2|0
1611870000000|2021-01-28 21:40:00|13979.9|13961.9|13985.1|13967.1|13985.8|13967.8|13973.4|13955.4|0
1611870300000|2021-01-28 21:45:00|13984.5|13966.5|13975.5|13957.5|13988.4|13970.4|13975.5|13957.5|0
1611870600000|2021-01-28 21:50:00|13976.2|13958.2|13982.9|13964.9|13983.5|13965.5|13970.3|13952.3|0
1611870900000|2021-01-28 21:55:00|13983.5|13965.5|13972.1|13954.1|13986.1|13968.1|13971.2|13953.2|0
1611871200000|2021-01-28 22:00:00|13972.2|13954.2|13973.2|13955.2|13973.3|13955.3|13970|13952|0
1611871500000|2021-01-28 22:05:00|13973.3|13955.3|13974.1|13956.1|13976.2|13958.2|13971.5|13953.5|0
1611871800000|2021-01-28 22:10:00|13975.6|13957.6|13976.6|13958.6|13977.8|13959.8|13975.3|13957.3|0
1611872100000|2021-01-28 22:15:00|13976.5|13958.5|13977.2|13959.2|13978.8|13960.8|13975.8|13957.8|0
1611872400000|2021-01-28 22:20:00|13977|13959|13976.5|13958.5|13977.8|13959.8|13973.2|13955.2|0
1611872700000|2021-01-28 22:25:00|13976.1|13958.1|13976.6|13958.6|13977.3|13959.3|13975.1|13957.1|0
1611873000000|2021-01-28 22:30:00|13976.9|13958.9|13978.5|13960.5|13979.1|13961.1|13976.9|13958.9|0
1611873300000|2021-01-28 22:35:00|13977.9|13959.9|13978.1|13960.1|13980.2|13962.2|13977.3|13959.3|0
1611873600000|2021-01-28 22:40:00|13977.5|13959.5|13978.1|13960.1|13978.1|13960.1|13976.7|13958.7|0
1611873900000|2021-01-28 22:45:00|13977.6|13959.6|13977.5|13959.5|13978|13960|13976.3|13958.3|0
1611874200000|2021-01-28 22:50:00|13977.6|13959.6|13974.2|13956.2|13977.6|13959.6|13972.1|13954.1|0
1611874500000|2021-01-28 22:55:00|13974.5|13956.5|13977.8|13959.8|13978.7|13960.7|13973|13955|0
1611874800000|2021-01-28 23:00:00|13979.1|13961.1|13965.7|13947.7|13983|13965|13960.2|13942.2|0
1611875100000|2021-01-28 23:05:00|13965.1|13947.1|13975.2|13957.2|13977.2|13959.2|13960.9|13942.9|0
1611875400000|2021-01-28 23:10:00|13975.9|13957.9|13975.2|13957.2|13983.3|13965.3|13974.2|13956.2|0
1611875700000|2021-01-28 23:15:00|13975.5|13957.5|13976|13958|13979.3|13961.3|13969|13951|0
1611876000000|2021-01-28 23:20:00|13975.7|13957.7|13985.5|13967.5|13986.8|13968.8|13975.1|13957.1|0
1611876300000|2021-01-28 23:25:00|13986.1|13968.1|13994.1|13976.1|13994.8|13976.8|13983.5|13965.5|0
1611876600000|2021-01-28 23:30:00|13994.4|13976.4|13991.8|13973.8|13994.8|13976.8|13985.7|13967.7|0
1611876900000|2021-01-28 23:35:00|13992.5|13974.5|13992.1|13974.1|13998.3|13980.3|13989.8|13971.8|0
1611877200000|2021-01-28 23:40:00|13992.4|13974.4|13989.5|13971.5|13992.4|13974.4|13985.3|13967.3|0
1611877500000|2021-01-28 23:45:00|13989.2|13971.2|13987.9|13969.9|13995|13977|13987.6|13969.6|0
1611877800000|2021-01-28 23:50:00|13988.2|13970.2|13973.2|13955.2|13988.2|13970.2|13969.7|13951.7|0
1611878100000|2021-01-28 23:55:00|13972.9|13954.9|13977.7|13959.7|13979|13961|13961.9|13943.9|0
1611878400000|2021-01-29 00:00:00|13978|13960|13978.1|13960.1|13983.2|13965.2|13972.5|13954.5|0
1611878700000|2021-01-29 00:05:00|13978.7|13960.7|13971.2|13953.2|13981.3|13963.3|13964.2|13946.2|0
1611879000000|2021-01-29 00:10:00|13971.8|13953.8|13978.2|13960.2|13984|13966|13971.2|13953.2|0
1611879300000|2021-01-29 00:15:00|13978.5|13960.5|13989.9|13971.9|13990.8|13972.8|13978.2|13960.2|0
1611879600000|2021-01-29 00:20:00|13989.2|13971.2|13981.1|13963.1|13990.5|13972.5|13978.8|13960.8|0
1611879900000|2021-01-29 00:25:00|13981.4|13963.4|13973|13955|13982.1|13964.1|13970.4|13952.4|0
1611880200000|2021-01-29 00:30:00|13972.6|13954.6|13973.6|13955.6|13978.8|13960.8|13969.1|13951.1|0
1611880500000|2021-01-29 00:35:00|13973|13955|13972.8|13954.8|13974.9|13956.9|13967.7|13949.7|0
1611880800000|2021-01-29 00:40:00|13972.2|13954.2|13966.7|13948.7|13973.5|13955.5|13964.8|13946.8|0
1611881100000|2021-01-29 00:45:00|13967.1|13949.1|13970.6|13952.6|13972.9|13954.9|13965.4|13947.4|0
1611881400000|2021-01-29 00:50:00|13970.3|13952.3|13971|13953|13972.3|13954.3|13968.4|13950.4|0
1611881700000|2021-01-29 00:55:00|13969.7|13951.7|13969|13951|13972.9|13954.9|13966.4|13948.4|0
1611882000000|2021-01-29 01:00:00|13969.7|13951.7|13957.6|13947.6|13975.6|13965.6|13947.1|13941.1|345
1611882300000|2021-01-29 01:05:00|13956.6|13951.6|13951.1|13943.6|13957.1|13951.6|13948.1|13943.1|160
1611882600000|2021-01-29 01:10:00|13950.6|13942.1|13957.1|13950.6|13965.6|13959.1|13948.6|13942.1|234
1611882900000|2021-01-29 01:15:00|13957.6|13950.1|13952.1|13945.1|13962.6|13954.6|13945.6|13939.6|254
1611883200000|2021-01-29 01:20:00|13951.6|13945.6|13959.1|13952.1|13970.1|13962.6|13950.1|13944.6|427
1611883500000|2021-01-29 01:25:00|13958.6|13952.6|13950.6|13943.6|13958.6|13953.6|13949.1|13943.6|221
1611883800000|2021-01-29 01:30:00|13951.6|13944.1|13954.6|13947.6|13974.1|13967.1|13951.6|13944.1|213
1611884100000|2021-01-29 01:35:00|13954.1|13948.1|13943.6|13937.6|13956.1|13950.1|13942.6|13937.6|165
1611884400000|2021-01-29 01:40:00|13943.1|13936.6|13949.1|13942.1|13951.1|13945.1|13942.1|13936.1|203
1611884700000|2021-01-29 01:45:00|13948.6|13942.6|13939.1|13932.6|13952.1|13946.1|13935.1|13929.1|165
1611885000000|2021-01-29 01:50:00|13938.6|13931.6|13933.1|13925.6|13940.6|13934.6|13933.1|13925.1|129
1611885300000|2021-01-29 01:55:00|13930.1|13925.1|13925.6|13919.6|13936.1|13930.1|13925.6|13919.6|212
1611885600000|2021-01-29 02:00:00|13925.1|13920.1|13928.6|13922.1|13932.6|13926.6|13925.1|13918.1|152
1611885900000|2021-01-29 02:05:00|13927.6|13921.6|13920.1|13914.6|13928.6|13922.6|13917.1|13911.6|233
1611886200000|2021-01-29 02:10:00|13919.6|13913.6|13935.6|13930.1|13935.6|13930.1|13916.6|13910.6|187
1611886500000|2021-01-29 02:15:00|13936.1|13930.6|13926.1|13919.6|13937.1|13931.6|13925.6|13919.6|86
1611886800000|2021-01-29 02:20:00|13926.6|13920.6|13922.1|13914.1|13928.1|13923.1|13916.1|13911.1|97
1611887100000|2021-01-29 02:25:00|13921.1|13913.6|13920.1|13914.1|13924.1|13918.6|13919.6|13912.1|101
1611887400000|2021-01-29 02:30:00|13919.9|13913.1|13922.1|13916.6|13923.1|13917.1|13913.1|13907.6|116
1611887700000|2021-01-29 02:35:00|13923.1|13916.1|13909.1|13903.6|13928.1|13922.1|13909.1|13903.6|109
1611888000000|2021-01-29 02:40:00|13908.1|13902.6|13920.1|13910.1|13920.6|13915.6|13903.1|13897.1|287
1611888300000|2021-01-29 02:45:00|13919.9|13909.9|13933.1|13926.6|13936.1|13929.6|13916.6|13906.6|81
1611888600000|2021-01-29 02:50:00|13929.6|13925.6|13938.1|13929.1|13939.6|13933.6|13929.6|13923.6|157
1611888900000|2021-01-29 02:55:00|13936.6|13929.6|13935.6|13926.6|13939.1|13934.1|13930.4|13920.4|84
1611889200000|2021-01-29 03:00:00|13935.1|13927.1|13933.6|13923.6|13942.6|13937.1|13933.4|13923.4|65
1611889500000|2021-01-29 03:05:00|13933.1|13924.1|13942.1|13934.6|13944.6|13939.1|13929.6|13923.1|72
1611889800000|2021-01-29 03:10:00|13941.6|13935.1|13930.6|13924.6|13944.6|13939.1|13929.6|13924.1|141
1611890100000|2021-01-29 03:15:00|13930.1|13924.1|13921.6|13915.6|13932.6|13926.6|13921.1|13915.1|53
1611890400000|2021-01-29 03:20:00|13921.1|13915.1|13907.1|13900.6|13927.6|13921.6|13903.1|13896.6|207
1611890700000|2021-01-29 03:25:00|13907.6|13901.6|13905.1|13899.6|13913.1|13907.1|13904.1|13897.1|111
1611891000000|2021-01-29 03:30:00|13904.6|13898.6|13902.1|13895.6|13911.6|13905.1|13899.1|13894.6|261
1611891300000|2021-01-29 03:35:00|13901.6|13895.1|13922.1|13914.6|13927.1|13922.1|13901.1|13894.6|438
1611891600000|2021-01-29 03:40:00|13921.6|13917.6|13917.6|13910.6|13926.6|13920.1|13903.1|13895.1|453
1611891900000|2021-01-29 03:45:00|13917.1|13909.1|13911.8|13907.8|13919.3|13915.3|13891.8|13887.8|724792
1611892200000|2021-01-29 03:50:00|13912|13908|13911.4|13907.4|13949.6|13945.6|13909.8|13905.8|504225
1611892500000|2021-01-29 03:55:00|13910.2|13906.2|13889.1|13885.1|13911.1|13907.1|13885.3|13881.3|277800
1611892800000|2021-01-29 04:00:00|13890.7|13886.7|13859.3|13855.3|13904.6|13900.6|13859.3|13855.3|366300
1611893100000|2021-01-29 04:05:00|13858.8|13854.8|13849|13845|13885.3|13881.3|13848.4|13844.4|285075
1611893400000|2021-01-29 04:10:00|13848.9|13844.9|13845.3|13841.3|13863.7|13859.7|13843.5|13839.5|324225
1611893700000|2021-01-29 04:15:00|13843.6|13839.6|13862.4|13858.4|13862.4|13858.4|13843.6|13839.6|279075
1611894000000|2021-01-29 04:20:00|13863.5|13859.5|13872|13868|13878.9|13874.9|13862.8|13858.8|214500
1611894300000|2021-01-29 04:25:00|13873.2|13869.2|13844.9|13840.9|13873.4|13869.4|13839.9|13835.9|169575
1611894600000|2021-01-29 04:30:00|13844.6|13840.6|13854.1|13850.1|13859.8|13855.8|13827.7|13823.7|206325
1611894900000|2021-01-29 04:35:00|13854|13850|13863.1|13859.1|13867.6|13863.6|13848.3|13844.3|126450
1611895200000|2021-01-29 04:40:00|13863.6|13859.6|13858.7|13854.7|13872.2|13868.2|13849.2|13845.2|119025
1611895500000|2021-01-29 04:45:00|13858|13854|13871.1|13867.1|13890.8|13886.8|13856.4|13852.4|159075
1611895800000|2021-01-29 04:50:00|13871.2|13867.2|13830.6|13826.6|13871.2|13867.2|13822|13818|272625
1611896100000|2021-01-29 04:55:00|13831.5|13827.5|13811.4|13807.4|13837.4|13833.4|13803.2|13799.2|419325
1611896400000|2021-01-29 05:00:00|13812.1|13808.1|13818.1|13814.1|13825.9|13821.9|13786.4|13782.4|359100
1611896700000|2021-01-29 05:05:00|13817.6|13813.6|13819.7|13815.7|13836.5|13832.5|13813.2|13809.2|172275
1611897000000|2021-01-29 05:10:00|13820.7|13816.7|13818.7|13814.7|13824.5|13820.5|13805.9|13801.9|108900
1611897300000|2021-01-29 05:15:00|13820.3|13816.3|13822.7|13818.7|13826.1|13822.1|13804.4|13800.4|83925
1611897600000|2021-01-29 05:20:00|13822.2|13818.2|13833.9|13829.9|13851.6|13847.6|13821.3|13817.3|229050
1611897900000|2021-01-29 05:25:00|13834.4|13830.4|13835.5|13831.5|13841.9|13837.9|13822.2|13818.2|98025
1611898200000|2021-01-29 05:30:00|13834.9|13830.9|13849.3|13845.3|13854.6|13850.6|13834.8|13830.8|171375
1611898500000|2021-01-29 05:35:00|13850.8|13846.8|13845.1|13841.1|13851.1|13847.1|13833.4|13829.4|90825
1611898800000|2021-01-29 05:40:00|13843.5|13839.5|13862.8|13858.8|13864.3|13860.3|13833|13829|117375
1611899100000|2021-01-29 05:45:00|13861.1|13857.1|13846.5|13842.5|13862.7|13858.7|13843.4|13839.4|115500
1611899400000|2021-01-29 05:50:00|13846.9|13842.9|13849.6|13845.6|13853.2|13849.2|13837.4|13833.4|107775
1611899700000|2021-01-29 05:55:00|13849.7|13845.7|13848.4|13844.4|13861.5|13857.5|13848.4|13844.4|66075
1611900000000|2021-01-29 06:00:00|13848.3|13844.3|13821.1|13817.1|13848.9|13844.9|13813.9|13809.9|161100
1611900300000|2021-01-29 06:05:00|13820.3|13816.3|13825.1|13821.1|13828.9|13824.9|13809.7|13805.7|74550
1611900600000|2021-01-29 06:10:00|13824.8|13820.8|13809.1|13805.1|13825.1|13821.1|13804.3|13800.3|105225
1611900900000|2021-01-29 06:15:00|13808.8|13804.8|13817.3|13813.3|13819.6|13815.6|13796.8|13792.8|162300
1611901200000|2021-01-29 06:20:00|13816.6|13812.6|13803.3|13799.3|13824.4|13820.4|13803.1|13799.1|78600
1611901500000|2021-01-29 06:25:00|13801.9|13797.9|13794.6|13790.6|13816.5|13812.5|13791.6|13787.6|152325
1611901800000|2021-01-29 06:30:00|13794.9|13790.9|13793.6|13789.6|13809.1|13805.1|13793.5|13789.5|75975
1611902100000|2021-01-29 06:35:00|13793.7|13789.7|13801.3|13797.3|13808.1|13804.1|13779.5|13775.5|227175
1611902400000|2021-01-29 06:40:00|13801.2|13797.2|13783.8|13779.8|13802|13798|13770.9|13766.9|144600
1611902700000|2021-01-29 06:45:00|13783.6|13779.6|13790|13786|13801|13797|13779.3|13775.3|91800
1611903000000|2021-01-29 06:50:00|13788.6|13784.6|13803.6|13799.6|13811.5|13807.5|13785.7|13781.7|106200
1611903300000|2021-01-29 06:55:00|13803.7|13799.7|13813.8|13809.8|13831.6|13827.6|13802.7|13798.7|201900
1611903600000|2021-01-29 07:00:00|13813.4|13809.4|13834.6|13830.6|13846.1|13842.1|13813.4|13809.4|151425
1611903900000|2021-01-29 07:05:00|13834|13830|13806|13802|13835.1|13831.1|13804.9|13800.9|95700
1611904200000|2021-01-29 07:10:00|13805.8|13801.8|13801.7|13797.7|13818.7|13814.7|13793.5|13789.5|141675
1611904500000|2021-01-29 07:15:00|13801.5|13797.5|13808|13804|13828.3|13824.3|13799.7|13795.7|93975
1611904800000|2021-01-29 07:20:00|13807.9|13803.9|13800.4|13796.4|13812.4|13808.4|13793.9|13789.9|79125
1611905100000|2021-01-29 07:25:00|13800.1|13796.1|13791.4|13787.4|13805.6|13801.6|13787.1|13783.1|84225
1611905400000|2021-01-29 07:30:00|13790.6|13786.6|13765.2|13761.2|13800.3|13796.3|13762.3|13758.3|208275
1611905700000|2021-01-29 07:35:00|13765.6|13761.6|13774|13770|13785.9|13781.9|13753.4|13749.4|202950
1611906000000|2021-01-29 07:40:00|13773.1|13769.1|13769.8|13765.8|13782.3|13778.3|13763.1|13759.1|125625
1611906300000|2021-01-29 07:45:00|13769.5|13765.5|13771.3|13767.3|13785|13781|13758.5|13754.5|125325
1611906600000|2021-01-29 07:50:00|13770.6|13766.6|13794.6|13790.6|13799.7|13795.7|13769|13765|195300
1611906900000|2021-01-29 07:55:00|13792.8|13788.8|13777|13773|13794|13790|13774.1|13770.1|104550
1611907200000|2021-01-29 08:00:00|13778.9|13774.9|13782.8|13778.8|13788.7|13784.7|13770.4|13766.4|97800
1611907500000|2021-01-29 08:05:00|13784.3|13780.3|13746.2|13742.2|13784.3|13780.3|13746.2|13742.2|170775
1611907800000|2021-01-29 08:10:00|13746.6|13742.6|13743.7|13739.7|13763.7|13759.7|13739.9|13735.9|216300
1611908100000|2021-01-29 08:15:00|13740.7|13736.7|13758.7|13754.7|13769.2|13765.2|13727.8|13723.8|243825
1611908400000|2021-01-29 08:20:00|13759.6|13755.6|13759.6|13755.6|13774.1|13770.1|13748.3|13744.3|142575
1611908700000|2021-01-29 08:25:00|13760.7|13756.7|13763.4|13759.4|13771.1|13767.1|13744.7|13740.7|123300
1611909000000|2021-01-29 08:30:00|13764.1|13760.1|13735.7|13731.7|13768.7|13764.7|13725.5|13721.5|157875
1611909300000|2021-01-29 08:35:00|13736|13732|13759.1|13755.1|13762.5|13758.5|13731.9|13727.9|144900
1611909600000|2021-01-29 08:40:00|13759.2|13755.2|13812.9|13808.9|13814.8|13810.8|13758.8|13754.8|405900
1611909900000|2021-01-29 08:45:00|13809.4|13805.4|13829.3|13825.3|13839.9|13835.9|13809.3|13805.3|349875
1611910200000|2021-01-29 08:50:00|13828.1|13824.1|13861.5|13857.5|13866.6|13862.6|13821.9|13817.9|344175
1611910500000|2021-01-29 08:55:00|13860.5|13856.5|13858.9|13854.9|13870.6|13866.6|13844.2|13840.2|378300
1611910800000|2021-01-29 09:00:00|13859.5|13855.5|13855.2|13851.2|13866.2|13862.2|13843.1|13839.1|166425
1611911100000|2021-01-29 09:05:00|13854.6|13850.6|13875.7|13871.7|13900.3|13896.3|13843.2|13839.2|392775
1611911400000|2021-01-29 09:10:00|13873.7|13869.7|13809.7|13805.7|13874.5|13870.5|13809.7|13805.7|345000
1611911700000|2021-01-29 09:15:00|13801.7|13797.7|13795.8|13791.8|13817.4|13813.4|13784.5|13780.5|305475
1611912000000|2021-01-29 09:20:00|13795.7|13791.7|13814.6|13810.6|13817.4|13813.4|13789.1|13785.1|136350
1611912300000|2021-01-29 09:25:00|13812.9|13808.9|13780.1|13776.1|13812.9|13808.9|13771.7|13767.7|268650
1611912600000|2021-01-29 09:30:00|13780.2|13776.2|13678.8|13674.8|13780.2|13776.2|13639.4|13635.4|1112475
1611912900000|2021-01-29 09:35:00|13683|13679|13668.1|13664.1|13702.9|13698.9|13652.9|13648.9|593925
1611913200000|2021-01-29 09:40:00|13664|13660|13663.1|13659.1|13681.9|13677.9|13641.5|13637.5|527025
1611913500000|2021-01-29 09:45:00|13663.9|13659.9|13650.7|13646.7|13676|13672|13635.4|13631.4|491550
1611913800000|2021-01-29 09:50:00|13649.6|13645.6|13662.9|13658.9|13670.2|13666.2|13649.3|13645.3|630675
1611914100000|2021-01-29 09:55:00|13664.4|13660.4|13684.2|13680.2|13692.2|13688.2|13664.4|13660.4|571650
1611914400000|2021-01-29 10:00:00|13685.6|13678.8|13689.6|13682.1|13698.6|13693.1|13679.1|13674.1|576
1611914700000|2021-01-29 10:05:00|13689.1|13683.1|13695.6|13685.6|13696.6|13690.6|13679.6|13673.1|157
1611915000000|2021-01-29 10:10:00|13687.6|13669.6|13700.7|13682.7|13701.1|13683.1|13687|13669|17608595
1611915300000|2021-01-29 10:15:00|13701.4|13683.4|13685.7|13667.7|13704.9|13686.9|13682.8|13664.8|0
1611915600000|2021-01-29 10:20:00|13686|13668|13692|13674|13693.3|13675.3|13682.8|13664.8|0
1611915900000|2021-01-29 10:25:00|13692.3|13674.3|13692.3|13674.3|13700.3|13682.3|13690|13672|0
1611916200000|2021-01-29 10:30:00|13692|13674|13697.1|13679.1|13698.4|13680.4|13688.8|13670.8|0
1611916500000|2021-01-29 10:35:00|13697.4|13679.4|13694.5|13676.5|13704.2|13686.2|13694.2|13676.2|0
1611916800000|2021-01-29 10:40:00|13680.1|13670.1|13667.1|13659.6|13682.9|13672.9|13667.1|13658.6|64
1611917100000|2021-01-29 10:45:00|13664.6|13658.6|13671.6|13663.6|13674.6|13666.1|13648.1|13638.1|75
1611917400000|2021-01-29 10:50:00|13671.1|13663.1|13671.1|13664.1|13671.6|13665.1|13663.6|13657.1|75
1611917700000|2021-01-29 10:55:00|13670.6|13664.6|13697.1|13692.6|13697.1|13692.6|13668.6|13662.6|168
1611918000000|2021-01-29 11:00:00|13696.6|13690.1|13698.6|13692.1|13702.6|13696.1|13693.6|13687.1|164
1611918300000|2021-01-29 11:05:00|13699.1|13692.6|13700.6|13692.1|13705.1|13699.6|13696.1|13691.1|90
1611918600000|2021-01-29 11:10:00|13698.9|13692.6|13705.6|13700.1|13710.1|13704.6|13692.6|13686.1|75
1611918900000|2021-01-29 11:15:00|13704.6|13699.6|13716.6|13711.1|13717.1|13711.1|13703.1|13697.6|117
1611919200000|2021-01-29 11:20:00|13717.1|13711.6|13720.6|13715.6|13721.6|13716.6|13712.1|13706.6|69
1611919500000|2021-01-29 11:25:00|13719.6|13714.6|13730.1|13723.1|13732.1|13727.1|13715.1|13709.1|122
1611919800000|2021-01-29 11:30:00|13729.6|13723.6|13727.1|13721.6|13733.1|13727.1|13721.1|13715.1|58
1611920100000|2021-01-29 11:35:00|13728.6|13722.6|13718.6|13713.1|13730.1|13724.1|13714.6|13708.1|467
1611920400000|2021-01-29 11:40:00|13718.1|13713.6|13715.1|13708.1|13723.1|13718.1|13714.1|13708.1|131
1611920700000|2021-01-29 11:45:00|13714.6|13707.1|13702.1|13692.1|13714.6|13707.1|13697.6|13691.6|223
1611921000000|2021-01-29 11:50:00|13702.4|13692.4|13693.6|13687.6|13704.4|13697.6|13691.6|13686.1|153
1611921300000|2021-01-29 11:55:00|13694.1|13688.6|13697.6|13691.6|13700.1|13694.6|13690.1|13685.1|69
1611921600000|2021-01-29 12:00:00|13698.6|13692.1|13698.1|13692.6|13702.6|13697.1|13691.6|13686.6|110
1611921900000|2021-01-29 12:05:00|13698.6|13693.1|13692.6|13686.6|13698.6|13693.6|13690.1|13684.6|312
1611922200000|2021-01-29 12:10:00|13694.1|13687.6|13687.1|13679.1|13694.1|13688.1|13681.6|13676.6|330
1611922500000|2021-01-29 12:15:00|13687.6|13683.6|13690.6|13684.1|13691.6|13686.6|13682.1|13676.6|118
1611922800000|2021-01-29 12:20:00|13690.1|13685.1|13692.1|13687.1|13696.1|13691.6|13688.6|13683.1|116
1611923100000|2021-01-29 12:25:00|13693.1|13687.6|13699.6|13695.1|13700.1|13695.1|13692.6|13687.6|136
1611923400000|2021-01-29 12:30:00|13700.1|13695.6|13687.6|13681.6|13708.1|13702.6|13685.6|13679.6|179
1611923700000|2021-01-29 12:35:00|13687.1|13679.6|13669.6|13663.6|13687.6|13681.6|13667.1|13661.1|99
1611924000000|2021-01-29 12:40:00|13669.1|13664.1|13668.6|13663.1|13673.1|13667.6|13664.6|13659.6|128
1611924300000|2021-01-29 12:45:00|13669.6|13663.6|13678.1|13671.6|13683.1|13677.6|13668.6|13663.6|58
1611924600000|2021-01-29 12:50:00|13677.1|13672.1|13666.1|13660.1|13680.6|13674.1|13663.6|13657.6|53
1611924900000|2021-01-29 12:55:00|13665.1|13660.6|13661.1|13654.6|13670.1|13664.6|13660.1|13654.6|63
1611925200000|2021-01-29 13:00:00|13658.6|13653.6|13638.1|13628.1|13671.6|13663.6|13576.6|13566.6|468
1611925500000|2021-01-29 13:05:00|13637.6|13627.6|13617.6|13610.1|13637.6|13627.6|13612.1|13605.6|242
1611925800000|2021-01-29 13:10:00|13618.6|13613.1|13615.1|13610.1|13630.1|13624.1|13612.6|13606.6|388
1611926100000|2021-01-29 13:15:00|13616.6|13610.6|13626.1|13618.6|13635.6|13628.1|13614.6|13607.6|455
1611926400000|2021-01-29 13:20:00|13625.6|13619.1|13620.1|13614.1|13627.1|13621.6|13609.1|13603.6|214
1611926700000|2021-01-29 13:25:00|13619.6|13615.6|13622.6|13618.1|13627.6|13622.1|13619.1|13613.6|192
1611927000000|2021-01-29 13:30:00|13623.1|13618.6|13622.1|13616.6|13626.6|13622.1|13615.6|13609.1|353
1611927300000|2021-01-29 13:35:00|13623.1|13618.6|13625.6|13616.1|13642.1|13635.6|13621.1|13614.1|382
1611927600000|2021-01-29 13:40:00|13626.6|13616.6|13639.1|13633.1|13642.6|13638.1|13620.6|13615.1|519
1611927900000|2021-01-29 13:45:00|13640.1|13634.6|13697.6|13692.1|13699.6|13693.6|13635.1|13628.1|426
1611928200000|2021-01-29 13:50:00|13699.6|13692.6|13680.6|13674.1|13699.6|13693.1|13675.6|13670.1|241
1611928500000|2021-01-29 13:55:00|13681.6|13674.6|13677.1|13671.1|13691.6|13685.1|13674.6|13669.1|96
1611928800000|2021-01-29 14:00:00|13676.1|13670.1|13681.1|13675.1|13685.1|13679.6|13676.1|13670.1|86
1611929100000|2021-01-29 14:05:00|13680.1|13674.6|13685.1|13679.6|13688.1|13682.1|13676.6|13671.1|67
1611929400000|2021-01-29 14:10:00|13684.6|13679.1|13699.6|13694.6|13700.1|13695.1|13683.1|13677.6|114
1611929700000|2021-01-29 14:15:00|13700.1|13695.1|13693.1|13687.1|13702.6|13697.1|13691.6|13685.1|79
1611930000000|2021-01-29 14:20:00|13693.6|13687.6|13696.1|13688.1|13705.1|13700.1|13693.6|13687.1|89
1611930300000|2021-01-29 14:25:00|13698.4|13688.4|13678.1|13672.1|13703.6|13698.1|13676.6|13671.1|103
1611930600000|2021-01-29 14:30:00|13677.6|13671.6|13646.1|13641.1|13679.6|13673.1|13625.6|13619.6|658
1611930900000|2021-01-29 14:35:00|13647.6|13641.6|13630.6|13621.1|13647.6|13641.6|13624.1|13618.6|234
1611931200000|2021-01-29 14:40:00|13629.1|13620.6|13636.6|13630.6|13641.6|13634.1|13620.1|13613.4|127
1611931500000|2021-01-29 14:45:00|13634.1|13629.6|13643.6|13637.1|13654.6|13647.6|13632.6|13625.6|303
1611931800000|2021-01-29 14:50:00|13643.1|13635.6|13641.1|13635.1|13647.1|13640.1|13630.6|13625.1|266
1611932100000|2021-01-29 14:55:00|13644.6|13635.6|13665.6|13658.6|13672.6|13666.6|13641.1|13634.6|253
1611932400000|2021-01-29 15:00:00|13664.1|13658.1|13672.1|13665.1|13675.1|13668.6|13660.1|13652.6|180
1611932700000|2021-01-29 15:05:00|13671.1|13665.6|13672.1|13665.1|13674.1|13667.1|13652.1|13645.6|119
1611933000000|2021-01-29 15:10:00|13673.1|13664.6|13670.1|13664.1|13687.1|13680.6|13667.1|13661.1|206
1611933300000|2021-01-29 15:15:00|13673.1|13664.6|13681.1|13674.1|13683.1|13676.6|13662.1|13655.6|110
1611933600000|2021-01-29 15:20:00|13680.6|13674.6|13697.6|13691.6|13698.1|13692.1|13680.6|13674.6|125
1611933900000|2021-01-29 15:25:00|13698.1|13692.1|13690.1|13684.1|13698.1|13692.1|13688.1|13682.6|172
1611934200000|2021-01-29 15:30:00|13691.1|13684.6|13687.6|13681.6|13701.1|13695.1|13684.6|13679.1|125
1611934500000|2021-01-29 15:35:00|13688.6|13682.1|13673.1|13666.6|13694.6|13689.1|13672.1|13666.6|144
1611934800000|2021-01-29 15:40:00|13672.6|13666.1|13658.6|13652.6|13676.1|13670.6|13658.6|13652.1|117
1611935100000|2021-01-29 15:45:00|13658.1|13653.6|13674.6|13668.6|13675.1|13669.6|13657.1|13650.6|172
1611935400000|2021-01-29 15:50:00|13675.1|13668.1|13674.6|13668.1|13680.1|13674.6|13672.1|13666.1|138
1611935700000|2021-01-29 15:55:00|13675.1|13668.6|13682.1|13675.6|13686.1|13680.6|13673.1|13666.6|106
1611936000000|2021-01-29 16:00:00|13681.1|13674.6|13673.1|13667.1|13686.1|13680.1|13669.1|13661.1|124
1611936300000|2021-01-29 16:05:00|13674.1|13667.6|13684.1|13677.1|13685.1|13679.1|13664.6|13656.1|135
1611936600000|2021-01-29 16:10:00|13682.6|13676.1|13656.6|13650.1|13682.6|13676.1|13652.6|13646.1|117
1611936900000|2021-01-29 16:15:00|13656.1|13649.1|13660.1|13654.1|13666.6|13660.1|13655.1|13649.1|52
1611937200000|2021-01-29 16:20:00|13659.6|13654.6|13657.6|13651.6|13663.6|13657.6|13653.1|13647.1|160
1611937500000|2021-01-29 16:25:00|13657.1|13650.6|13651.1|13645.1|13670.1|13664.1|13650.1|13644.6|175
1611937800000|2021-01-29 16:30:00|13650.6|13644.6|13643.6|13638.1|13662.6|13656.1|13643.6|13637.6|171
1611938100000|2021-01-29 16:35:00|13645.1|13638.6|13652.1|13646.1|13652.6|13646.6|13635.6|13629.6|106
1611938400000|2021-01-29 16:40:00|13653.1|13646.6|13651.1|13644.6|13659.1|13653.1|13646.6|13640.6|42
1611938700000|2021-01-29 16:45:00|13650.1|13644.1|13657.1|13651.1|13659.6|13654.1|13644.1|13638.1|53
1611939000000|2021-01-29 16:50:00|13656.6|13650.6|13654.6|13648.1|13658.6|13653.1|13647.6|13641.6|57
1611939300000|2021-01-29 16:55:00|13653.6|13647.6|13668.1|13662.1|13669.1|13664.1|13652.6|13645.6|118
1611939600000|2021-01-29 17:00:00|13667.6|13661.1|13669.6|13663.6|13669.6|13664.1|13659.1|13652.1|65
1611939900000|2021-01-29 17:05:00|13670.1|13664.1|13668.1|13662.1|13672.1|13665.6|13658.6|13652.6|81
1611940200000|2021-01-29 17:10:00|13669.1|13662.6|13651.6|13645.6|13677.1|13671.1|13651.6|13645.1|48
1611940500000|2021-01-29 17:15:00|13650.6|13645.1|13628.6|13622.1|13651.6|13645.1|13628.1|13621.1|173
1611940800000|2021-01-29 17:20:00|13629.6|13623.1|13612.1|13605.1|13631.6|13624.1|13611.1|13604.1|87
1611941100000|2021-01-29 17:25:00|13611.6|13604.6|13620.1|13613.1|13625.6|13618.6|13608.1|13601.1|96
1611941400000|2021-01-29 17:30:00|13618.6|13612.6|13607.6|13600.6|13626.6|13619.6|13607.1|13600.1|44
1611941700000|2021-01-29 17:35:00|13608.1|13602.6|13603.6|13597.1|13613.1|13607.6|13597.6|13590.1|84
1611942000000|2021-01-29 17:40:00|13603.1|13596.6|13608.1|13601.6|13619.1|13612.1|13603.1|13596.1|93
1611942300000|2021-01-29 17:45:00|13609.6|13601.1|13585.6|13578.1|13611.1|13604.1|13582.1|13577.1|83
1611942600000|2021-01-29 17:50:00|13584.6|13578.6|13611.1|13605.1|13625.1|13618.1|13584.6|13577.6|193
1611942900000|2021-01-29 17:55:00|13614.6|13605.6|13586.6|13579.6|13614.6|13608.1|13585.6|13579.6|97
1611943200000|2021-01-29 18:00:00|13586.1|13578.1|13596.1|13589.1|13607.6|13601.6|13581.1|13575.6|133
1611943500000|2021-01-29 18:05:00|13594.6|13588.6|13588.6|13581.6|13598.1|13590.6|13584.6|13578.6|41
1611943800000|2021-01-29 18:10:00|13588.1|13581.1|13581.1|13574.1|13592.6|13585.1|13579.1|13573.6|71
1611944100000|2021-01-29 18:15:00|13580.6|13573.6|13570.6|13563.6|13580.6|13573.6|13564.6|13558.1|151
1611944400000|2021-01-29 18:20:00|13570.1|13563.1|13587.1|13580.6|13596.1|13589.6|13568.6|13561.6|64
1611944700000|2021-01-29 18:25:00|13586.6|13579.1|13619.1|13610.1|13620.6|13613.1|13586.1|13579.1|82
1611945000000|2021-01-29 18:30:00|13618.6|13609.6|13618.1|13610.1|13618.9|13611.6|13608.1|13601.1|63
1611945300000|2021-01-29 18:35:00|13618.6|13610.6|13615.1|13606.6|13622.1|13614.6|13612.6|13605.1|46
1611945600000|2021-01-29 18:40:00|13613.1|13605.6|13619.6|13612.1|13622.1|13615.1|13607.6|13601.1|22
1611945900000|2021-01-29 18:45:00|13618.1|13610.1|13612.6|13604.6|13625.6|13617.1|13607.6|13600.6|34
1611946200000|2021-01-29 18:50:00|13614.6|13605.1|13612.6|13606.6|13620.1|13613.6|13609.6|13602.1|45
1611946500000|2021-01-29 18:55:00|13614.1|13607.1|13616.1|13610.1|13617.1|13611.6|13612.6|13605.6|70
1611946800000|2021-01-29 19:00:00|13615.6|13609.6|13641.6|13636.1|13645.6|13638.6|13615.6|13608.6|149
1611947100000|2021-01-29 19:05:00|13641.1|13635.1|13648.6|13642.6|13649.1|13642.6|13635.6|13628.6|35
1611947400000|2021-01-29 19:10:00|13649.1|13642.1|13651.1|13645.6|13653.1|13646.6|13644.1|13637.6|42
1611947700000|2021-01-29 19:15:00|13650.6|13644.1|13652.1|13647.1|13653.6|13648.1|13646.6|13641.1|22
1611948000000|2021-01-29 19:20:00|13653.1|13646.1|13650.6|13644.1|13655.6|13649.6|13644.6|13637.6|62
1611948300000|2021-01-29 19:25:00|13649.6|13643.6|13645.1|13638.6|13650.6|13644.6|13632.6|13626.6|121
1611948600000|2021-01-29 19:30:00|13644.6|13637.6|13634.6|13627.6|13646.1|13640.6|13631.6|13625.6|43
1611948900000|2021-01-29 19:35:00|13633.6|13628.1|13646.1|13640.6|13647.1|13641.1|13633.1|13626.6|37
1611949200000|2021-01-29 19:40:00|13645.6|13640.1|13649.6|13642.1|13655.6|13650.6|13635.1|13629.6|43
1611949500000|2021-01-29 19:45:00|13649.1|13642.6|13641.1|13635.1|13654.1|13648.1|13638.1|13631.6|23
1611949800000|2021-01-29 19:50:00|13640.6|13633.6|13641.6|13634.1|13648.6|13642.6|13639.1|13632.6|52
1611950100000|2021-01-29 19:55:00|13640.1|13633.6|13640.1|13633.6|13651.1|13644.1|13639.1|13629.6|61
1611950400000|2021-01-29 20:00:00|13641.6|13634.1|13671.1|13665.1|13672.1|13665.6|13641.1|13634.1|102
1611950700000|2021-01-29 20:05:00|13670.6|13662.6|13659.6|13653.6|13672.1|13666.6|13655.1|13648.1|37
1611951000000|2021-01-29 20:10:00|13660.6|13654.1|13668.1|13659.1|13672.1|13665.6|13660.6|13654.1|26
1611951300000|2021-01-29 20:15:00|13668.6|13659.4|13658.1|13649.6|13669.6|13659.6|13656.6|13649.1|6
1611951600000|2021-01-29 20:20:00|13659.1|13651.6|13667.6|13661.1|13674.6|13665.6|13659.1|13651.1|20
1611951900000|2021-01-29 20:25:00|13667.1|13662.1|13662.1|13654.6|13673.1|13665.6|13658.6|13651.6|37
1611952200000|2021-01-29 20:30:00|13662.6|13655.1|13657.6|13651.1|13670.6|13664.6|13655.6|13649.1|75
1611952500000|2021-01-29 20:35:00|13657.1|13650.6|13624.6|13618.1|13658.1|13652.1|13624.6|13618.1|61
1611952800000|2021-01-29 20:40:00|13624.1|13617.6|13613.1|13606.6|13636.6|13626.6|13607.6|13598.6|54
1611953100000|2021-01-29 20:45:00|13612.6|13607.1|13615.1|13605.6|13619.6|13612.6|13606.9|13596.9|6
1611953400000|2021-01-29 20:50:00|13614.6|13606.1|13632.9|13622.9|13634.9|13624.9|13614.1|13605.6|6
1611953700000|2021-01-29 20:55:00|13633.1|13623.1|13619.4|13609.4|13637.6|13630.1|13618.6|13608.6|26
1611954000000|2021-01-29 21:00:00|13619.6|13609.6|13623.6|13613.6|13633.6|13624.6|13619.6|13609.6|8
1611954300000|2021-01-29 21:05:00|13622.9|13612.9|13630.6|13620.6|13632.6|13622.6|13617.6|13610.1|29
1611954600000|2021-01-29 21:10:00|13624.1|13618.6|13648.3|13630.3|13650.6|13640.6|13623.9|13613.9|17684024
1611954900000|2021-01-29 21:15:00|13649.1|13631.1|13645|13627|13649.8|13631.8|13645|13627|0
1611955200000|2021-01-29 21:20:00|13644.9|13626.9|13648.6|13630.6|13649.4|13631.4|13644.9|13626.9|0
1611955500000|2021-01-29 21:25:00|13648.1|13630.1|13647.4|13629.4|13648.6|13630.6|13645.6|13627.6|0
1611955800000|2021-01-29 21:30:00|13649.8|13631.8|13651.4|13633.4|13655.5|13637.5|13643.3|13625.3|0
1611956100000|2021-01-29 21:35:00|13652|13634|13642.9|13624.9|13653.3|13635.3|13639.7|13621.7|0
1611956400000|2021-01-29 21:40:00|13644.2|13626.2|13638.1|13620.1|13645.5|13627.5|13636.5|13618.5|0
1611956700000|2021-01-29 21:45:00|13638.7|13620.7|13635.6|13617.6|13639.5|13621.5|13634.3|13616.3|0
1611957000000|2021-01-29 21:50:00|13636.3|13618.3|13633.7|13615.7|13636.9|13618.9|13629.2|13611.2|0
1611957300000|2021-01-29 21:55:00|13634.3|13616.3|13615.6|13597.6|13636.3|13618.3|13613|13595|0
1612134000000|2021-01-31 23:00:00|13586|13568|13554|13536|13592.8|13574.8|13536|13518|0
1612134300000|2021-01-31 23:05:00|13554.6|13536.6|13556.3|13538.3|13579.5|13561.5|13554.6|13536.6|0
1612134600000|2021-01-31 23:10:00|13556.7|13538.7|13563.4|13545.4|13570.9|13552.9|13529.7|13511.7|0
1612134900000|2021-01-31 23:15:00|13564|13546|13543.4|13525.4|13567.3|13549.3|13536.5|13518.5|0
1612135200000|2021-01-31 23:20:00|13543.7|13525.7|13557.5|13539.5|13571.4|13553.4|13535.5|13517.5|0
1612135500000|2021-01-31 23:25:00|13557.8|13539.8|13559.8|13541.8|13566|13548|13545.6|13527.6|0
1612135800000|2021-01-31 23:30:00|13560.5|13542.5|13577.9|13559.9|13584.7|13566.7|13560.5|13542.5|0
1612136100000|2021-01-31 23:35:00|13578.3|13560.3|13590.3|13572.3|13592|13574|13578.2|13560.2|0
1612136400000|2021-01-31 23:40:00|13590|13572|13587.4|13569.4|13596.5|13578.5|13579.7|13561.7|0
1612136700000|2021-01-31 23:45:00|13589|13571|13578.8|13560.8|13594.8|13576.8|13578.8|13560.8|0
1612137000000|2021-01-31 23:50:00|13579.4|13561.4|13572.3|13554.3|13580.3|13562.3|13570.5|13552.5|0
1612137300000|2021-01-31 23:55:00|13572.9|13554.9|13574.3|13556.3|13576.2|13558.2|13562.1|13544.1|0
1612137600000|2021-02-01 00:00:00|13573.6|13555.6|13581.4|13563.4|13581.4|13563.4|13573.3|13555.3|0
1612137900000|2021-02-01 00:05:00|13581|13563|13578|13560|13581.8|13563.8|13572.8|13554.8|0
1612138200000|2021-02-01 00:10:00|13577.6|13559.6|13588.6|13570.6|13593.8|13575.8|13576.7|13558.7|0
1612138500000|2021-02-01 00:15:00|13589|13571|13597.5|13579.5|13598.8|13580.8|13588|13570|0
1612138800000|2021-02-01 00:20:00|13598.2|13580.2|13603.4|13585.4|13603.4|13585.4|13593.9|13575.9|0
1612139100000|2021-02-01 00:25:00|13603.7|13585.7|13609.4|13591.4|13613.3|13595.3|13603.7|13585.7|0
1612139400000|2021-02-01 00:30:00|13610|13592|13599|13581|13610|13592|13597.1|13579.1|0
1612139700000|2021-02-01 00:35:00|13599.7|13581.7|13588.7|13570.7|13601.6|13583.6|13580.3|13562.3|0
1612140000000|2021-02-01 00:40:00|13589.3|13571.3|13602.1|13584.1|13605.6|13587.6|13585.4|13567.4|0
1612140300000|2021-02-01 00:45:00|13603|13585|13608.9|13590.9|13613.1|13595.1|13603|13585|0
1612140600000|2021-02-01 00:50:00|13609.2|13591.2|13611.1|13593.1|13615|13597|13608.6|13590.6|0
1612140900000|2021-02-01 00:55:00|13612.1|13594.1|13615.7|13597.7|13616.3|13598.3|13605|13587|0
1612141200000|2021-02-01 01:00:00|13615.3|13597.3|13621.6|13616.1|13632.6|13628.1|13613.1|13597.3|237
1612141500000|2021-02-01 01:05:00|13622.6|13616.6|13625.1|13618.6|13635.1|13628.6|13622.1|13616.1|295
1612141800000|2021-02-01 01:10:00|13624.1|13619.1|13629.6|13622.6|13630.1|13623.1|13615.1|13608.6|164
1612142100000|2021-02-01 01:15:00|13632.1|13623.1|13644.1|13637.1|13650.1|13644.1|13628.1|13621.6|160
1612142400000|2021-02-01 01:20:00|13643.6|13637.6|13637.6|13631.6|13650.6|13645.1|13636.1|13631.6|79
1612142700000|2021-02-01 01:25:00|13636.6|13632.1|13642.1|13635.6|13646.1|13639.6|13633.6|13627.6|114
1612143000000|2021-02-01 01:30:00|13643.1|13636.1|13649.6|13644.6|13650.1|13644.6|13630.1|13623.6|285
1612143300000|2021-02-01 01:35:00|13650.1|13644.1|13673.6|13667.6|13673.6|13667.6|13650.1|13644.1|218
1612143600000|2021-02-01 01:40:00|13672.6|13666.6|13706.1|13698.6|13706.1|13700.1|13671.1|13664.6|376
1612143900000|2021-02-01 01:45:00|13705.9|13697.1|13695.6|13689.1|13710.1|13704.1|13687.1|13680.6|228
1612144200000|2021-02-01 01:50:00|13695.1|13688.6|13712.1|13704.6|13712.1|13705.1|13689.6|13683.6|204
1612144500000|2021-02-01 01:55:00|13711.6|13705.6|13700.1|13693.1|13717.1|13711.1|13695.1|13689.1|286
1612144800000|2021-02-01 02:00:00|13700.6|13694.1|13720.1|13714.1|13721.6|13716.1|13699.1|13694.1|172
1612145100000|2021-02-01 02:05:00|13720.6|13714.6|13714.1|13707.6|13720.6|13714.6|13708.1|13702.6|143
1612145400000|2021-02-01 02:10:00|13714.6|13708.1|13723.1|13716.6|13726.1|13720.6|13710.1|13703.1|127
1612145700000|2021-02-01 02:15:00|13722.6|13717.1|13717.1|13711.1|13725.6|13719.1|13708.1|13702.1|64
1612146000000|2021-02-01 02:20:00|13719.1|13711.6|13724.1|13718.6|13733.6|13727.6|13719.1|13711.1|223
1612146300000|2021-02-01 02:25:00|13724.6|13719.1|13726.6|13719.6|13734.1|13727.6|13722.1|13717.6|142
1612146600000|2021-02-01 02:30:00|13727.6|13719.1|13720.6|13714.6|13734.1|13727.1|13720.6|13714.1|116
1612146900000|2021-02-01 02:35:00|13718.6|13714.1|13722.1|13713.6|13722.1|13714.1|13710.1|13705.1|218
1612147200000|2021-02-01 02:40:00|13724.6|13718.1|13736.1|13729.6|13740.1|13733.6|13721.6|13715.1|375
1612147500000|2021-02-01 02:45:00|13737.1|13729.1|13729.1|13722.6|13739.1|13733.1|13724.1|13718.6|118
1612147800000|2021-02-01 02:50:00|13730.1|13723.1|13729.6|13724.6|13739.6|13732.6|13724.1|13718.1|99
1612148100000|2021-02-01 02:55:00|13729.1|13724.1|13739.1|13733.6|13739.1|13733.6|13720.6|13715.6|246
1612148400000|2021-02-01 03:00:00|13738.1|13732.6|13747.6|13741.1|13751.1|13745.6|13734.1|13728.6|332
1612148700000|2021-02-01 03:05:00|13746.1|13741.6|13753.1|13748.6|13757.1|13751.1|13745.6|13739.6|249
1612149000000|2021-02-01 03:10:00|13752.6|13747.6|13749.6|13744.1|13752.6|13747.6|13739.1|13733.1|226
1612149300000|2021-02-01 03:15:00|13750.1|13744.6|13764.1|13757.1|13766.1|13759.1|13744.6|13739.1|135
1612149600000|2021-02-01 03:20:00|13761.6|13758.1|13780.6|13774.1|13782.1|13776.6|13761.6|13757.1|300
1612149900000|2021-02-01 03:25:00|13778.6|13774.6|13775.1|13770.1|13784.1|13778.6|13766.1|13760.6|402
1612150200000|2021-02-01 03:30:00|13776.1|13770.6|13782.1|13775.1|13782.6|13776.1|13767.6|13763.1|340
1612150500000|2021-02-01 03:35:00|13779.1|13771.6|13787.6|13781.6|13792.1|13786.1|13775.6|13770.1|500
1612150800000|2021-02-01 03:40:00|13786.6|13782.1|13797.1|13789.6|13799.6|13794.1|13786.6|13782.1|546
1612151100000|2021-02-01 03:45:00|13795.6|13787.1|13725.4|13721.4|13795.6|13788.1|13711|13707|899147
1612151400000|2021-02-01 03:50:00|13726.1|13722.1|13719|13715|13738.6|13734.6|13685.4|13681.4|504975
1612151700000|2021-02-01 03:55:00|13720.9|13716.9|13706.7|13702.7|13729.9|13725.9|13705.9|13701.9|225300
1612152000000|2021-02-01 04:00:00|13704.6|13700.6|13706.2|13702.2|13718.6|13714.6|13677.9|13673.9|306900
1612152300000|2021-02-01 04:05:00|13705|13701|13682.9|13678.9|13710.9|13706.9|13680.6|13676.6|180150
1612152600000|2021-02-01 04:10:00|13681.8|13677.8|13685.5|13681.5|13693.6|13689.6|13671.2|13667.2|191025
1612152900000|2021-02-01 04:15:00|13685.7|13681.7|13683.9|13679.9|13686.8|13682.8|13665.3|13661.3|159525
1612153200000|2021-02-01 04:20:00|13684.1|13680.1|13710.1|13706.1|13712.7|13708.7|13683.8|13679.8|141600
1612153500000|2021-02-01 04:25:00|13711.5|13707.5|13721|13717|13721.5|13717.5|13701.1|13697.1|147525
1612153800000|2021-02-01 04:30:00|13720.9|13716.9|13736.1|13732.1|13739.8|13735.8|13711.4|13707.4|160500
1612154100000|2021-02-01 04:35:00|13736.8|13732.8|13753.3|13749.3|13761.5|13757.5|13732.1|13728.1|233475
1612154400000|2021-02-01 04:40:00|13753.2|13749.2|13748.5|13744.5|13759.2|13755.2|13735.1|13731.1|141900
1612154700000|2021-02-01 04:45:00|13748.9|13744.9|13745.2|13741.2|13757.4|13753.4|13742.3|13738.3|110175
1612155000000|2021-02-01 04:50:00|13745|13741|13747.2|13743.2|13747.9|13743.9|13733.1|13729.1|86625
1612155300000|2021-02-01 04:55:00|13746.4|13742.4|13731.3|13727.3|13762.5|13758.5|13730.4|13726.4|252675
1612155600000|2021-02-01 05:00:00|13730|13726|13740.5|13736.5|13746.1|13742.1|13721.3|13717.3|135300
1612155900000|2021-02-01 05:05:00|13741.8|13737.8|13752.3|13748.3|13758.9|13754.9|13733.1|13729.1|145425
1612156200000|2021-02-01 05:10:00|13751.2|13747.2|13774.7|13770.7|13777.9|13773.9|13751.2|13747.2|274425
1612156500000|2021-02-01 05:15:00|13776.3|13772.3|13769.8|13765.8|13782.8|13778.8|13769.6|13765.6|224400
1612156800000|2021-02-01 05:20:00|13769.6|13765.6|13771.9|13767.9|13778.8|13774.8|13767.9|13763.9|173475
1612157100000|2021-02-01 05:25:00|13772.1|13768.1|13782.6|13778.6|13800.4|13796.4|13771.4|13767.4|219225
1612157400000|2021-02-01 05:30:00|13782.5|13778.5|13765.2|13761.2|13800.1|13796.1|13763.6|13759.6|284700
1612157700000|2021-02-01 05:35:00|13765.8|13761.8|13762.3|13758.3|13784.8|13780.8|13760.7|13756.7|240600
1612158000000|2021-02-01 05:40:00|13762|13758|13768.2|13764.2|13777.5|13773.5|13760.6|13756.6|153975
1612158300000|2021-02-01 05:45:00|13768|13764|13787.1|13783.1|13791.2|13787.2|13767.5|13763.5|151350
1612158600000|2021-02-01 05:50:00|13787|13783|13830.5|13826.5|13841.3|13837.3|13786.5|13782.5|433275
1612158900000|2021-02-01 05:55:00|13830.6|13826.6|13861.1|13857.1|13862.6|13858.6|13828.7|13824.7|348675
1612159200000|2021-02-01 06:00:00|13858.2|13854.2|13838.6|13834.6|13872|13868|13829.5|13825.5|399300
1612159500000|2021-02-01 06:05:00|13839.7|13835.7|13841.2|13837.2|13854|13850|13832.2|13828.2|121575
1612159800000|2021-02-01 06:10:00|13840.2|13836.2|13852.3|13848.3|13855.5|13851.5|13838|13834|98550
1612160100000|2021-02-01 06:15:00|13851.4|13847.4|13909.2|13905.2|13909.2|13905.2|13850.4|13846.4|509850
1612160400000|2021-02-01 06:20:00|13909.9|13905.9|13901.3|13897.3|13916|13912|13888.1|13884.1|287775
1612160700000|2021-02-01 06:25:00|13901.2|13897.2|13873.1|13869.1|13904.4|13900.4|13871.1|13867.1|246900
1612161000000|2021-02-01 06:30:00|13874.1|13870.1|13885.5|13881.5|13896.2|13892.2|13874.1|13870.1|159900
1612161300000|2021-02-01 06:35:00|13884.9|13880.9|13876.7|13872.7|13884.9|13880.9|13871.1|13867.1|175125
1612161600000|2021-02-01 06:40:00|13876.2|13872.2|13801.5|13797.5|13881.6|13877.6|13801.5|13797.5|436425
1612161900000|2021-02-01 06:45:00|13801.4|13797.4|13801.9|13797.9|13837.4|13833.4|13766.1|13762.1|592950
1612162200000|2021-02-01 06:50:00|13804.2|13800.2|13821.3|13817.3|13830.4|13826.4|13793.5|13789.5|260250
1612162500000|2021-02-01 06:55:00|13821|13817|13858.1|13854.1|13866.2|13862.2|13820.7|13816.7|269625
1612162800000|2021-02-01 07:00:00|13855.8|13851.8|13867.5|13863.5|13876.6|13872.6|13842|13838|213900
1612163100000|2021-02-01 07:05:00|13867.7|13863.7|13835|13831|13873.3|13869.3|13823.3|13819.3|154425
1612163400000|2021-02-01 07:10:00|13832.7|13828.7|13843.9|13839.9|13856.2|13852.2|13829.5|13825.5|214200
1612163700000|2021-02-01 07:15:00|13842|13838|13861.4|13857.4|13865.5|13861.5|13819.3|13815.3|142650
1612164000000|2021-02-01 07:20:00|13863.1|13859.1|13989.8|13985.8|13994.9|13990.9|13857.6|13853.6|1304475
1612164300000|2021-02-01 07:25:00|13989.5|13985.5|14088.1|14084.1|14101.1|14097.1|13989.5|13985.5|1118925
1612164600000|2021-02-01 07:30:00|14090.8|14086.8|14100|14096|14132.4|14128.4|14074|14070|715350
1612164900000|2021-02-01 07:35:00|14099.7|14095.7|14058.7|14054.7|14103.8|14099.8|14038.6|14034.6|540300
1612165200000|2021-02-01 07:40:00|14059.1|14055.1|14022.7|14018.7|14067.2|14063.2|13993|13989|560850
1612165500000|2021-02-01 07:45:00|14026.3|14022.3|14101|14097|14116.4|14112.4|14021.9|14017.9|474900
1612165800000|2021-02-01 07:50:00|14098|14094|14117|14113|14124.3|14120.3|14074.8|14070.8|344925
1612166100000|2021-02-01 07:55:00|14117.5|14113.5|14158.3|14154.3|14162.9|14158.9|14105.6|14101.6|775875
1612166400000|2021-02-01 08:00:00|14158.5|14154.5|14149.8|14145.8|14173.9|14169.9|14140.8|14136.8|610425
1612166700000|2021-02-01 08:05:00|14148.9|14144.9|14149.2|14145.2|14155.6|14151.6|14122.6|14118.6|305025
1612167000000|2021-02-01 08:10:00|14149.1|14145.1|14201.5|14197.5|14211|14207|14145.9|14141.9|757275
1612167300000|2021-02-01 08:15:00|14204.5|14200.5|14219.9|14215.9|14229.3|14225.3|14193.7|14189.7|459900
1612167600000|2021-02-01 08:20:00|14220.8|14216.8|14200.6|14196.6|14226.3|14222.3|14194.8|14190.8|332025
1612167900000|2021-02-01 08:25:00|14200.1|14196.1|14172|14168|14200.1|14196.1|14151.4|14147.4|398925
1612168200000|2021-02-01 08:30:00|14172.5|14168.5|14174.5|14170.5|14200.2|14196.2|14165|14161|276525
1612168500000|2021-02-01 08:35:00|14172.9|14168.9|14156.2|14152.2|14173.1|14169.1|14121.8|14117.8|484725
1612168800000|2021-02-01 08:40:00|14155.5|14151.5|14157.4|14153.4|14172|14168|14131.8|14127.8|192375
1612169100000|2021-02-01 08:45:00|14156.6|14152.6|14183.8|14179.8|14210.5|14206.5|14129.5|14125.5|255750
1612169400000|2021-02-01 08:50:00|14183.6|14179.6|14211.8|14207.8|14212.6|14208.6|14178.5|14174.5|152700
1612169700000|2021-02-01 08:55:00|14211.5|14207.5|14214.8|14210.8|14226.4|14222.4|14203.4|14199.4|251550
1612170000000|2021-02-01 09:00:00|14215.1|14211.1|14270.5|14266.5|14273.4|14269.4|14215.1|14211.1|489300
1612170300000|2021-02-01 09:05:00|14272.4|14268.4|14287.1|14283.1|14287.4|14283.4|14252.1|14248.1|512550
1612170600000|2021-02-01 09:10:00|14288.2|14284.2|14304.9|14300.9|14315|14311|14285.3|14281.3|373875
1612170900000|2021-02-01 09:15:00|14303.9|14299.9|14291.3|14287.3|14319.4|14315.4|14290.1|14286.1|391500
1612171200000|2021-02-01 09:20:00|14293|14289|14292.3|14288.3|14305.7|14301.7|14282|14278|153150
1612171500000|2021-02-01 09:25:00|14291.3|14287.3|14294.7|14290.7|14294.9|14290.9|14253.7|14249.7|273150
1612171800000|2021-02-01 09:30:00|14295|14291|14309.2|14305.2|14313.8|14309.8|14273.5|14269.5|235425
1612172100000|2021-02-01 09:35:00|14307.4|14303.4|14301.3|14297.3|14326.6|14322.6|14296.7|14292.7|272700
1612172400000|2021-02-01 09:40:00|14300.5|14296.5|14302.3|14298.3|14309.2|14305.2|14287.6|14283.6|227250
1612172700000|2021-02-01 09:45:00|14301.1|14297.1|14312.7|14308.7|14317.5|14313.5|14295.4|14291.4|277425
1612173000000|2021-02-01 09:50:00|14312.5|14308.5|14326.9|14322.9|14326.9|14322.9|14308.8|14304.8|285675
1612173300000|2021-02-01 09:55:00|14325.4|14321.4|14361.8|14357.8|14365.2|14361.2|14323.3|14319.3|597825
1612173600000|2021-02-01 10:00:00|14363|14356.5|14326|14319|14363|14356.5|14315|14308|1123
1612173900000|2021-02-01 10:05:00|14325|14319.5|14323|14315|14333|14326|14319|14314|363
1612174200000|2021-02-01 10:10:00|14323.5|14309.5|14324.1|14306.1|14332.9|14314.9|14322|14304|25107158
1612174500000|2021-02-01 10:15:00|14324.7|14306.7|14323.4|14305.4|14327.7|14309.7|14321|14303|0
1612174800000|2021-02-01 10:20:00|14323.7|14305.7|14322.4|14304.4|14327.1|14309.1|14322.4|14304.4|0
1612175100000|2021-02-01 10:25:00|14321.7|14303.7|14324.9|14306.9|14327.8|14309.8|14319.9|14301.9|0
1612175400000|2021-02-01 10:30:00|14325.6|14307.6|14319.5|14301.5|14325.6|14307.6|14316.9|14298.9|0
1612175700000|2021-02-01 10:35:00|14319.9|14301.9|14324.3|14306.3|14325.6|14307.6|14318.2|14300.2|0
1612176000000|2021-02-01 10:40:00|14324.9|14306.9|14327.5|14317.5|14335.5|14325.5|14324.9|14306.9|25
1612176300000|2021-02-01 10:45:00|14327.8|14317.8|14333|14325.5|14337.5|14330|14327.8|14317.8|65
1612176600000|2021-02-01 10:50:00|14332|14326|14336|14330|14340.5|14333.5|14332|14325|102
1612176900000|2021-02-01 10:55:00|14334.5|14329|14314.5|14308.5|14334.5|14329|14314.5|14308.5|241
1612177200000|2021-02-01 11:00:00|14314|14306.5|14298|14292.5|14314|14308|14294|14288|403
1612177500000|2021-02-01 11:05:00|14297.5|14291.5|14302|14296.5|14304.5|14298|14297.5|14291.5|251
1612177800000|2021-02-01 11:10:00|14302.5|14295.5|14298|14292.5|14302.5|14295.5|14296|14290|316
1612178100000|2021-02-01 11:15:00|14297.5|14290.5|14297.5|14292|14307.5|14302.5|14296.5|14290.5|314
1612178400000|2021-02-01 11:20:00|14298|14292.5|14301|14295.5|14310|14303.5|14298|14292|478
1612178700000|2021-02-01 11:25:00|14300.5|14295|14300.5|14295|14310|14304|14299.5|14294|274
1612179000000|2021-02-01 11:30:00|14301.5|14295.5|14279.5|14274|14301.5|14296|14279|14274|322
1612179300000|2021-02-01 11:35:00|14278.5|14275|14279.5|14274|14282|14275|14274|14269.5|204
1612179600000|2021-02-01 11:40:00|14279|14274.5|14276.5|14271.5|14282.5|14277.5|14274.5|14269.5|169
1612179900000|2021-02-01 11:45:00|14277.5|14272|14276.5|14271|14279|14273.5|14273.5|14267|73
1612180200000|2021-02-01 11:50:00|14276|14270|14280|14275|14289|14284|14276|14270|144
1612180500000|2021-02-01 11:55:00|14279.5|14274.5|14285|14278.5|14285|14279.5|14277.5|14272.5|45
1612180800000|2021-02-01 12:00:00|14284.5|14275.5|14283.5|14278|14288.5|14284|14281|14275.5|66
1612181100000|2021-02-01 12:05:00|14285.5|14278.5|14287.5|14282|14292|14286.5|14284.5|14278|54
1612181400000|2021-02-01 12:10:00|14289|14282.5|14294|14288.5|14297|14292|14289|14282.5|65
1612181700000|2021-02-01 12:15:00|14293.5|14289|14296|14290|14301.5|14295.5|14293.5|14288|22
1612182000000|2021-02-01 12:20:00|14295.5|14289.5|14293|14287.5|14297|14291.5|14292.5|14287.5|22
1612182300000|2021-02-01 12:25:00|14292.5|14287|14296|14290|14299|14293.5|14291|14285|39
1612182600000|2021-02-01 12:30:00|14297|14290.5|14294|14286|14297.5|14292|14283.5|14277.5|81
1612182900000|2021-02-01 12:35:00|14293.5|14286.5|14295|14289|14295.5|14290.5|14289|14284|7
1612183200000|2021-02-01 12:40:00|14295.5|14289.5|14296.5|14291|14300|14294.5|14293.5|14287|53
1612183500000|2021-02-01 12:45:00|14295.5|14290.5|14289.5|14284.5|14295.5|14291.5|14288.5|14284|50
1612183800000|2021-02-01 12:50:00|14291|14285|14288|14280|14291|14285.5|14283.5|14278|46
1612184100000|2021-02-01 12:55:00|14286|14280.5|14281.5|14276.5|14290|14285|14281.5|14276.5|87
1612184400000|2021-02-01 13:00:00|14283|14277.5|14276.5|14270.5|14283.5|14278.5|14274|14268.5|82
1612184700000|2021-02-01 13:05:00|14278.5|14271|14282.5|14275.5|14282.5|14277|14278|14271|40
1612185000000|2021-02-01 13:10:00|14282|14276|14278|14272|14282|14277|14276.5|14271.5|20
1612185300000|2021-02-01 13:15:00|14278.5|14273|14280.5|14275|14283|14277|14277.5|14272|10
1612185600000|2021-02-01 13:20:00|14282|14275.5|14282.5|14277|14285.5|14280|14280|14274|23
1612185900000|2021-02-01 13:25:00|14281.5|14276|14270.5|14264.5|14281.5|14276|14266.5|14261.5|103
1612186200000|2021-02-01 13:30:00|14269.5|14264|14270.5|14264.5|14270.5|14265|14265.5|14260|33
1612186500000|2021-02-01 13:35:00|14269|14265|14284|14278|14284.5|14279.5|14269|14264|69
1612186800000|2021-02-01 13:40:00|14283.5|14278.5|14283.5|14277.5|14288|14283|14280|14275.5|35
1612187100000|2021-02-01 13:45:00|14284|14279.5|14274.5|14268|14285|14279.5|14274.5|14268|22
1612187400000|2021-02-01 13:50:00|14275|14269|14273.5|14268|14280.5|14275.5|14272.5|14267|48
1612187700000|2021-02-01 13:55:00|14273|14267|14276.5|14271|14279|14273|14272|14266.5|41
1612188000000|2021-02-01 14:00:00|14277.5|14271.5|14277.5|14272|14282.5|14277.5|14273.5|14268|88
1612188300000|2021-02-01 14:05:00|14277|14271.5|14276|14269|14278.5|14272.5|14275.5|14269|232
1612188600000|2021-02-01 14:10:00|14276.5|14269.5|14277.5|14273|14279.5|14274|14276.5|14269|62
1612188900000|2021-02-01 14:15:00|14278|14272|14276.5|14270.5|14279|14274|14275|14270|34
1612189200000|2021-02-01 14:20:00|14275.5|14270|14275|14268.5|14276.5|14271.5|14271.5|14266.5|43
1612189500000|2021-02-01 14:25:00|14274|14268|14275|14269.5|14281.5|14276.5|14273|14267|124
1612189800000|2021-02-01 14:30:00|14276.5|14270|14264.5|14258.5|14282|14277|14257|14252|514
1612190100000|2021-02-01 14:35:00|14263|14257|14270|14265.5|14283.5|14277|14261|14254.5|260
1612190400000|2021-02-01 14:40:00|14270.5|14264.5|14259|14254.5|14275.5|14270.5|14256.5|14251|268
1612190700000|2021-02-01 14:45:00|14258.5|14254|14258|14252.5|14265|14260|14254|14248|552
1612191000000|2021-02-01 14:50:00|14259|14253|14256.5|14251|14268|14263|14254.5|14249.5|383
1612191300000|2021-02-01 14:55:00|14259|14251.5|14273|14266.5|14277.5|14272|14258.5|14251.5|307
1612191600000|2021-02-01 15:00:00|14271.5|14264|14281.5|14276|14281.5|14276|14267|14261.5|238
1612191900000|2021-02-01 15:05:00|14282.5|14276.5|14276|14271|14290|14285|14275|14270|501
1612192200000|2021-02-01 15:10:00|14275|14270|14289|14283|14297|14291.5|14275|14269.5|367
1612192500000|2021-02-01 15:15:00|14290|14283.5|14304.5|14299.5|14305|14300|14286|14280|227
1612192800000|2021-02-01 15:20:00|14305|14300.5|14312|14306|14312|14306|14299.5|14294.5|207
1612193100000|2021-02-01 15:25:00|14310.5|14305.5|14306|14301.5|14316|14311|14306|14301.5|176
1612193400000|2021-02-01 15:30:00|14305.5|14299.5|14310.5|14305.5|14312|14306.5|14302|14297|119
1612193700000|2021-02-01 15:35:00|14310|14305|14302.5|14297.5|14312|14306.5|14293.5|14288|108
1612194000000|2021-02-01 15:40:00|14303|14298|14305.5|14299.5|14309.5|14304.5|14293.5|14287.5|185
1612194300000|2021-02-01 15:45:00|14306|14298.5|14303.5|14298.5|14310.5|14304.5|14302.5|14297|156
1612194600000|2021-02-01 15:50:00|14304.5|14299|14280|14275|14306|14300.5|14275|14270|320
1612194900000|2021-02-01 15:55:00|14279|14273.5|14274|14269|14284.5|14279|14271|14266|714
1612195200000|2021-02-01 16:00:00|14275|14269.5|14279|14273.5|14280|14274.5|14264|14258.5|294
1612195500000|2021-02-01 16:05:00|14278.5|14273|14285|14279.5|14289.5|14283.5|14277|14272|371
1612195800000|2021-02-01 16:10:00|14283.5|14279|14280|14275|14287.5|14282|14275.5|14269.5|271
1612196100000|2021-02-01 16:15:00|14281.5|14275.5|14295.5|14290|14295.5|14290|14278|14273|220
1612196400000|2021-02-01 16:20:00|14297|14290.5|14306.5|14301.5|14307|14301.5|14292.5|14287|107
1612196700000|2021-02-01 16:25:00|14307|14302|14294.5|14289.5|14309.5|14303|14293.5|14287.5|342
1612197000000|2021-02-01 16:30:00|14295.5|14290.5|14292.5|14286|14300.5|14294.5|14288|14282.5|119
1612197300000|2021-02-01 16:35:00|14292|14287|14296.5|14290.5|14297.5|14292|14290|14285|61
1612197600000|2021-02-01 16:40:00|14297.5|14291|14302.5|14296|14307|14301.5|14297.5|14291|71
1612197900000|2021-02-01 16:45:00|14303|14296.5|14307.5|14302|14308|14302.5|14302.5|14296.5|26
1612198200000|2021-02-01 16:50:00|14307|14301|14311|14305|14313.5|14308|14303|14297|94
1612198500000|2021-02-01 16:55:00|14310|14304|14302|14296|14311|14305|14300.5|14295.5|44
1612198800000|2021-02-01 17:00:00|14303|14296.5|14308.5|14303|14314.5|14309|14303|14296.5|113
1612199100000|2021-02-01 17:05:00|14309.5|14303.5|14310|14304|14313.5|14308|14307|14301.5|85
1612199400000|2021-02-01 17:10:00|14310.5|14304.5|14315.5|14310|14316|14311.5|14308.5|14302|43
1612199700000|2021-02-01 17:15:00|14316|14309.5|14310.5|14304|14319|14313.5|14310|14303.5|144
1612200000000|2021-02-01 17:20:00|14310|14304.5|14313|14307.5|14315.5|14310|14310|14302.5|69
1612200300000|2021-02-01 17:25:00|14312.5|14307|14326|14321|14326|14321|14312.5|14307|102
1612200600000|2021-02-01 17:30:00|14326.5|14322|14329|14321|14334.5|14329.5|14326.5|14321|92
1612200900000|2021-02-01 17:35:00|14328.5|14321.5|14317|14309.5|14330|14324.5|14317|14309.5|54
1612201200000|2021-02-01 17:40:00|14317.5|14310|14311.5|14305.5|14321|14316|14311|14305.5|35
1612201500000|2021-02-01 17:45:00|14312|14306|14318|14312|14318|14312.5|14309|14303|26
1612201800000|2021-02-01 17:50:00|14319|14311.5|14330.5|14324.5|14332|14326|14319|14311|76
1612202100000|2021-02-01 17:55:00|14331.5|14325|14334|14328.5|14334|14329|14328.5|14323|87
1612202400000|2021-02-01 18:00:00|14334.5|14329|14331.5|14325.5|14334.5|14329|14329.5|14323.5|84
1612202700000|2021-02-01 18:05:00|14329.5|14325|14323.5|14318.5|14332|14327|14323.5|14318|49
1612203000000|2021-02-01 18:10:00|14324.5|14318|14324.5|14319|14327.5|14321.5|14318|14313|90
1612203300000|2021-02-01 18:15:00|14325.5|14319.5|14334.5|14329.5|14334.5|14329.5|14323.5|14318|43
1612203600000|2021-02-01 18:20:00|14335.5|14330|14337|14331.5|14340.5|14336|14334|14328|101
1612203900000|2021-02-01 18:25:00|14337.5|14332.5|14335.5|14329.5|14339.5|14334|14334|14328.5|60
1612204200000|2021-02-01 18:30:00|14336.5|14330|14340|14334.5|14340|14334.5|14335.5|14330|30
1612204500000|2021-02-01 18:35:00|14339.5|14334|14334|14328|14340.5|14335|14329.5|14324.5|50
1612204800000|2021-02-01 18:40:00|14335|14328.5|14332.5|14326.5|14335|14330|14327|14321|52
1612205100000|2021-02-01 18:45:00|14332|14327|14332.5|14325.5|14335|14329.5|14330.5|14323.5|22
1612205400000|2021-02-01 18:50:00|14332|14325|14337|14330|14337|14331.5|14330.5|14324.5|27
1612205700000|2021-02-01 18:55:00|14336|14329.5|14338|14332|14338.5|14333|14333.5|14328|44
1612206000000|2021-02-01 19:00:00|14338.5|14332.5|14330|14325|14338.5|14333|14330|14324|66
1612206300000|2021-02-01 19:05:00|14329.5|14323.5|14330.5|14324|14331.5|14325.5|14324.5|14318.5|68
1612206600000|2021-02-01 19:10:00|14331.5|14324.5|14334.5|14329|14337|14331|14328.5|14322|36
1612206900000|2021-02-01 19:15:00|14334|14328|14334|14329|14340.5|14335|14331.5|14326.5|71
1612207200000|2021-02-01 19:20:00|14334.5|14328.5|14328|14322.5|14334.5|14329|14325.5|14319.5|35
1612207500000|2021-02-01 19:25:00|14328.5|14321.5|14335.5|14330|14338|14332|14328|14321.5|84
1612207800000|2021-02-01 19:30:00|14336.5|14331|14332|14326.5|14337|14332|14331|14325.5|118
1612208100000|2021-02-01 19:35:00|14331.5|14326|14340|14334|14340.5|14336|14330.5|14325|68
1612208400000|2021-02-01 19:40:00|14340.5|14334.5|14333|14327.5|14342|14337|14333|14327.5|27
1612208700000|2021-02-01 19:45:00|14335|14328|14331.5|14327|14335|14329.5|14330|14325|70
1612209000000|2021-02-01 19:50:00|14333|14327.5|14338.5|14333|14339.5|14335|14331.5|14326|115
1612209300000|2021-02-01 19:55:00|14338|14332|14334.5|14329|14339|14333|14328|14322|98
1612209600000|2021-02-01 20:00:00|14335.5|14329.5|14343|14336|14343|14337|14335|14328|56
1612209900000|2021-02-01 20:05:00|14344|14336.5|14348|14343|14348|14343|14341.5|14335|124
1612210200000|2021-02-01 20:10:00|14347.5|14342|14343.5|14338.5|14347.5|14342.5|14335.5|14328|76
1612210500000|2021-02-01 20:15:00|14344.5|14338|14350.5|14345|14350.5|14345|14344|14337.5|57
1612210800000|2021-02-01 20:20:00|14351.5|14345.5|14355.5|14350.5|14356|14351|14350.5|14345|94
1612211100000|2021-02-01 20:25:00|14356|14350|14355.5|14348|14359|14354.5|14352.5|14347|254
1612211400000|2021-02-01 20:30:00|14355|14347|14358.5|14352.5|14359.5|14354|14351.5|14344.3|28
1612211700000|2021-02-01 20:35:00|14359.5|14353|14359|14352.5|14361.5|14355.5|14354|14348.5|91
1612212000000|2021-02-01 20:40:00|14359.5|14351.5|14362|14354.5|14362.5|14356.5|14357|14348.5|29
1612212300000|2021-02-01 20:45:00|14359|14353.5|14358.5|14352.5|14359.5|14353.5|14340.5|14336|66
1612212600000|2021-02-01 20:50:00|14359.5|14352|14374.5|14368.5|14376|14370|14359.5|14350.5|82
1612212900000|2021-02-01 20:55:00|14374|14368|14363.8|14353.8|14375|14370|14355|14347|115
1612213200000|2021-02-01 21:00:00|14364.3|14354.3|14345|14335|14364.5|14355.5|14332.8|14322.8|124
1612213500000|2021-02-01 21:05:00|14342|14332|14352|14342|14355|14345|14336.3|14326.3|20
1612213800000|2021-02-01 21:10:00|14350.3|14340.3|14343|14325|14353.5|14343.5|14341.5|14323.5|25221324
1612214100000|2021-02-01 21:15:00|14342.8|14324.8|14343.6|14325.6|14345.7|14327.7|14342.8|14324.8|0
1612214400000|2021-02-01 21:20:00|14343.7|14325.7|14345.1|14327.1|14345.1|14327.1|14343.7|14325.7|0
1612214700000|2021-02-01 21:25:00|14345.9|14327.9|14346.3|14328.3|14347.5|14329.5|14345.8|14327.8|0
1612215000000|2021-02-01 21:30:00|14342.6|14324.6|14346|14328|14346.7|14328.7|14338.6|14320.6|0
1612215300000|2021-02-01 21:35:00|14345.3|14327.3|14352.7|14334.7|14356|14338|14345.3|14327.3|0
1612215600000|2021-02-01 21:40:00|14353.4|14335.4|14349.3|14331.3|14353.4|14335.4|14348|14330|0
1612215900000|2021-02-01 21:45:00|14350|14332|14354|14336|14355.4|14337.4|14350|14332|0
1612216200000|2021-02-01 21:50:00|14353.4|14335.4|14353.4|14335.4|14354|14336|14350.7|14332.7|0
1612216500000|2021-02-01 21:55:00|14352.7|14334.7|14358.6|14340.6|14361.4|14343.4|14352.7|14334.7|0
1612216800000|2021-02-01 22:00:00|14358.7|14340.7|14357.1|14339.1|14358.7|14340.7|14357|14339|0
1612217100000|2021-02-01 22:05:00|14357|14339|14356.2|14338.2|14357.5|14339.5|14356.2|14338.2|0
1612217400000|2021-02-01 22:10:00|14356.7|14338.7|14356.4|14338.4|14357.5|14339.5|14356.4|14338.4|0
1612217700000|2021-02-01 22:15:00|14356.8|14338.8|14358|14340|14358.2|14340.2|14356.8|14338.8|0
1612218000000|2021-02-01 22:20:00|14358.1|14340.1|14357.8|14339.8|14358.1|14340.1|14357.7|14339.7|0
1612218300000|2021-02-01 22:25:00|14358|14340|14358.1|14340.1|14358.6|14340.6|14357.7|14339.7|0
1612218600000|2021-02-01 22:30:00|14357.7|14339.7|14357|14339|14358.8|14340.8|14357|14339|0
1612218900000|2021-02-01 22:35:00|14357.4|14339.4|14358.6|14340.6|14358.8|14340.8|14357.4|14339.4|0
1612219200000|2021-02-01 22:40:00|14358.7|14340.7|14358.8|14340.8|14360.1|14342.1|14358.6|14340.6|0
1612219500000|2021-02-01 22:45:00|14359.4|14341.4|14358.9|14340.9|14359.4|14341.4|14358.8|14340.8|0
1612219800000|2021-02-01 22:50:00|14358.8|14340.8|14359.3|14341.3|14359.3|14341.3|14358.8|14340.8|0
1612220100000|2021-02-01 22:55:00|14359.5|14341.5|14360.4|14342.4|14361.5|14343.5|14359|14341|0
1612220400000|2021-02-01 23:00:00|14359.7|14341.7|14365.6|14347.6|14370.1|14352.1|14359.7|14341.7|0
1612220700000|2021-02-01 23:05:00|14365.9|14347.9|14371|14353|14372.3|14354.3|14364.9|14346.9|0
1612221000000|2021-02-01 23:10:00|14371.3|14353.3|14370.3|14352.3|14371.6|14353.6|14368.3|14350.3|0
1612221300000|2021-02-01 23:15:00|14369.9|14351.9|14373|14355|14373.3|14355.3|14367|14349|0
1612221600000|2021-02-01 23:20:00|14372.6|14354.6|14381|14363|14381.6|14363.6|14372.6|14354.6|0
1612221900000|2021-02-01 23:25:00|14382.3|14364.3|14378.3|14360.3|14383|14365|14376.9|14358.9|0
1612222200000|2021-02-01 23:30:00|14377.9|14359.9|14380.3|14362.3|14381.9|14363.9|14377.9|14359.9|0
1612222500000|2021-02-01 23:35:00|14380.6|14362.6|14383.1|14365.1|14383.1|14365.1|14373.6|14355.6|0
1612222800000|2021-02-01 23:40:00|14383.8|14365.8|14391.6|14373.6|14395.3|14377.3|14382.8|14364.8|0
1612223100000|2021-02-01 23:45:00|14390.9|14372.9|14394.9|14376.9|14395.6|14377.6|14390.9|14372.9|0
1612223400000|2021-02-01 23:50:00|14395.6|14377.6|14389.9|14371.9|14397.4|14379.4|14388.5|14370.5|0
1612223700000|2021-02-01 23:55:00|14390.2|14372.2|14388.5|14370.5|14390.5|14372.5|14385.2|14367.2|0
1612224000000|2021-02-02 00:00:00|14387.9|14369.9|14382.5|14364.5|14388.5|14370.5|14381.5|14363.5|0
1612224300000|2021-02-02 00:05:00|14382.1|14364.1|14378.8|14360.8|14384.1|14366.1|14378.1|14360.1|0
1612224600000|2021-02-02 00:10:00|14378.1|14360.1|14365.7|14347.7|14378.8|14360.8|14362.3|14344.3|0
1612224900000|2021-02-02 00:15:00|14366.3|14348.3|14372.7|14354.7|14372.7|14354.7|14361.6|14343.6|0
1612225200000|2021-02-02 00:20:00|14373.1|14355.1|14366.7|14348.7|14373.4|14355.4|14364|14346|0
1612225500000|2021-02-02 00:25:00|14367.3|14349.3|14362.8|14344.8|14371.3|14353.3|14362.8|14344.8|0
1612225800000|2021-02-02 00:30:00|14362.2|14344.2|14367.8|14349.8|14369.1|14351.1|14357.5|14339.5|0
1612226100000|2021-02-02 00:35:00|14367.5|14349.5|14366.5|14348.5|14370.5|14352.5|14365.8|14347.8|0
1612226400000|2021-02-02 00:40:00|14367.5|14349.5|14374.9|14356.9|14377.6|14359.6|14363.8|14345.8|0
1612226700000|2021-02-02 00:45:00|14375.6|14357.6|14368.9|14350.9|14375.6|14357.6|14368.2|14350.2|0
1612227000000|2021-02-02 00:50:00|14369.6|14351.6|14369.2|14351.2|14372.9|14354.9|14367.9|14349.9|0
1612227300000|2021-02-02 00:55:00|14368.9|14350.9|14363.3|14345.3|14371.3|14353.3|14362.3|14344.3|0
1612227600000|2021-02-02 01:00:00|14363.6|14345.6|14361.2|14353.2|14382.7|14372.7|14351.2|14341.2|335
1612227900000|2021-02-02 01:05:00|14360.7|14357.7|14396.7|14387.2|14397.2|14390.2|14360.7|14357.2|471
1612228200000|2021-02-02 01:10:00|14396.2|14385.7|14405.7|14400.2|14431.2|14424.2|14388.7|14381.2|342
1612228500000|2021-02-02 01:15:00|14405.2|14399.2|14429.7|14422.2|14433.7|14426.2|14405.2|14399.2|447
1612228800000|2021-02-02 01:20:00|14431.2|14422.7|14432.2|14424.7|14437.7|14431.2|14419.7|14413.2|298
1612229100000|2021-02-02 01:25:00|14431.7|14425.2|14416.2|14409.7|14431.7|14425.7|14412.2|14406.7|174
1612229400000|2021-02-02 01:30:00|14415.7|14410.2|14418.2|14409.7|14423|14413|14410.2|14403.7|127
1612229700000|2021-02-02 01:35:00|14418.7|14411.2|14428.2|14422.2|14428.2|14422.2|14414.7|14408.2|203
1612230000000|2021-02-02 01:40:00|14427.7|14423.2|14436.7|14430.7|14440.7|14434.7|14427.7|14423.2|259
1612230300000|2021-02-02 01:45:00|14437.2|14431.2|14425.7|14418.7|14437.2|14431.2|14424.7|14418.7|289
1612230600000|2021-02-02 01:50:00|14426.2|14419.2|14440.7|14433.7|14447.2|14442.2|14424.2|14418.7|224
1612230900000|2021-02-02 01:55:00|14441.2|14434.2|14441.7|14435.7|14443.7|14437.2|14432.7|14426.7|104
1612231200000|2021-02-02 02:00:00|14441.2|14436.2|14443.2|14436.2|14445.2|14439.2|14437.2|14430.7|228
1612231500000|2021-02-02 02:05:00|14443.7|14434.7|14443.7|14438.2|14445.2|14439.7|14437.2|14430.7|111
1612231800000|2021-02-02 02:10:00|14444.7|14438.7|14439.2|14432.2|14446.2|14441.2|14439.2|14431.7|293
1612232100000|2021-02-02 02:15:00|14440.2|14434.2|14435.2|14426.7|14443.2|14437.7|14430.7|14425.2|227
1612232400000|2021-02-02 02:20:00|14436.2|14427.2|14444.2|14437.7|14444.2|14438.2|14432.7|14426.7|170
1612232700000|2021-02-02 02:25:00|14444.7|14438.2|14440.7|14435.2|14450.7|14445.2|14437.7|14432.2|231
1612233000000|2021-02-02 02:30:00|14442.2|14435.7|14451.2|14444.2|14452.7|14447.7|14442.2|14435.7|268
1612233300000|2021-02-02 02:35:00|14450.7|14442.7|14446.7|14440.7|14455.7|14450.2|14446.7|14440.7|191
1612233600000|2021-02-02 02:40:00|14445.7|14440.2|14445.2|14436.7|14446.7|14440.2|14438.7|14433.7|78
1612233900000|2021-02-02 02:45:00|14444.7|14437.2|14446.7|14440.2|14449.7|14444.7|14441.7|14436.2|75
1612234200000|2021-02-02 02:50:00|14447.2|14443.2|14446.7|14439.7|14450.7|14445.2|14442.7|14436.7|213
1612234500000|2021-02-02 02:55:00|14447.2|14440.2|14444.7|14438.2|14449.2|14444.2|14441.2|14435.7|56
1612234800000|2021-02-02 03:00:00|14444.2|14439.2|14442.7|14436.7|14448.2|14441.2|14437.2|14432.2|147
1612235100000|2021-02-02 03:05:00|14443.2|14437.2|14442.2|14436.2|14448.7|14442.7|14439.7|14434.7|113
1612235400000|2021-02-02 03:10:00|14442.7|14439.2|14443.2|14435.7|14448.7|14442.7|14435.2|14429.7|185
1612235700000|2021-02-02 03:15:00|14442.2|14434.7|14448.2|14442.2|14449.2|14443.2|14440.2|14433.2|138
1612236000000|2021-02-02 03:20:00|14447.7|14442.7|14450.7|14444.2|14452.7|14447.2|14444.7|14439.2|279
1612236300000|2021-02-02 03:25:00|14450.2|14443.2|14452.2|14447.2|14455.2|14449.7|14447.2|14441.7|292
1612236600000|2021-02-02 03:30:00|14453.2|14446.7|14451.2|14445.7|14453.7|14447.7|14440.2|14435.2|796
1612236900000|2021-02-02 03:35:00|14450.7|14446.2|14451.2|14445.7|14452.7|14447.2|14440.2|14434.7|307
1612237200000|2021-02-02 03:40:00|14450.7|14446.2|14443.7|14439.2|14454.2|14448.7|14443.7|14438.2|487
1612237500000|2021-02-02 03:45:00|14444.7|14437.2|14562.3|14558.3|14566.1|14562.1|14444.7|14437.2|1230311
1612237800000|2021-02-02 03:50:00|14564.3|14560.3|14589|14585|14590|14586|14561.7|14557.7|681000
1612238100000|2021-02-02 03:55:00|14589.7|14585.7|14649.8|14645.8|14653|14649|14585.8|14581.8|644775
1612238400000|2021-02-02 04:00:00|14649.6|14645.6|14693.7|14689.7|14696.6|14692.6|14633.5|14629.5|543975
1612238700000|2021-02-02 04:05:00|14695.5|14691.5|14648.7|14644.7|14698.8|14694.8|14630.3|14626.3|723675
1612239000000|2021-02-02 04:10:00|14647.6|14643.6|14658.3|14654.3|14669.7|14665.7|14637.9|14633.9|379500
1612239300000|2021-02-02 04:15:00|14655.8|14651.8|14660.2|14656.2|14664.1|14660.1|14645.3|14641.3|295500
1612239600000|2021-02-02 04:20:00|14658.9|14654.9|14677.5|14673.5|14692.7|14688.7|14658.9|14654.9|292725
1612239900000|2021-02-02 04:25:00|14679.9|14675.9|14730.6|14726.6|14742.3|14738.3|14672.5|14668.5|541050
1612240200000|2021-02-02 04:30:00|14732.8|14728.8|14698.4|14694.4|14737.6|14733.6|14687.1|14683.1|321075
1612240500000|2021-02-02 04:35:00|14699.5|14695.5|14688.3|14684.3|14712.8|14708.8|14679.9|14675.9|194475
1612240800000|2021-02-02 04:40:00|14690.9|14686.9|14675|14671|14696.5|14692.5|14666|14662|257550
1612241100000|2021-02-02 04:45:00|14674.5|14670.5|14648.8|14644.8|14676.4|14672.4|14648.6|14644.6|261150
1612241400000|2021-02-02 04:50:00|14649|14645|14639.2|14635.2|14669.7|14665.7|14636.4|14632.4|246300
1612241700000|2021-02-02 04:55:00|14638.1|14634.1|14610.3|14606.3|14638.1|14634.1|14583.8|14579.8|639750
1612242000000|2021-02-02 05:00:00|14608.8|14604.8|14592.3|14588.3|14630.4|14626.4|14577.5|14573.5|371775
1612242300000|2021-02-02 05:05:00|14592.6|14588.6|14602.8|14598.8|14637.9|14633.9|14592.6|14588.6|218250
1612242600000|2021-02-02 05:10:00|14601.7|14597.7|14554.8|14550.8|14602.7|14598.7|14552.3|14548.3|413250
1612242900000|2021-02-02 05:15:00|14554.3|14550.3|14567.1|14563.1|14573.3|14569.3|14528.2|14524.2|359475
1612243200000|2021-02-02 05:20:00|14564.9|14560.9|14576.4|14572.4|14581.9|14577.9|14521.9|14517.9|277350
1612243500000|2021-02-02 05:25:00|14576.8|14572.8|14602.6|14598.6|14607.9|14603.9|14553.9|14549.9|205650
1612243800000|2021-02-02 05:30:00|14603.5|14599.5|14618.8|14614.8|14625.2|14621.2|14595.1|14591.1|226500
1612244100000|2021-02-02 05:35:00|14619.7|14615.7|14605.9|14601.9|14621.2|14617.2|14595.5|14591.5|96000
1612244400000|2021-02-02 05:40:00|14604.1|14600.1|14609.9|14605.9|14618.4|14614.4|14599.3|14595.3|53175
1612244700000|2021-02-02 05:45:00|14611.8|14607.8|14617.6|14613.6|14636.7|14632.7|14607.3|14603.3|131550
1612245000000|2021-02-02 05:50:00|14617.2|14613.2|14622.6|14618.6|14624.9|14620.9|14603.2|14599.2|80550
1612245300000|2021-02-02 05:55:00|14623.7|14619.7|14611.1|14607.1|14633.5|14629.5|14610.1|14606.1|91050
1612245600000|2021-02-02 06:00:00|14611.6|14607.6|14594.6|14590.6|14623.2|14619.2|14590.6|14586.6|86175
1612245900000|2021-02-02 06:05:00|14595.5|14591.5|14590.1|14586.1|14604.7|14600.7|14582.2|14578.2|164175
1612246200000|2021-02-02 06:10:00|14589.9|14585.9|14573.4|14569.4|14589.9|14585.9|14557|14553|188175
1612246500000|2021-02-02 06:15:00|14572.7|14568.7|14537.8|14533.8|14573.6|14569.6|14537.8|14533.8|156750
1612246800000|2021-02-02 06:20:00|14534|14530|14563.3|14559.3|14576.1|14572.1|14531.7|14527.7|184350
1612247100000|2021-02-02 06:25:00|14562.3|14558.3|14550.7|14546.7|14565.2|14561.2|14537.9|14533.9|133950
1612247400000|2021-02-02 06:30:00|14551.4|14547.4|14562.7|14558.7|14567.5|14563.5|14533.4|14529.4|128625
1612247700000|2021-02-02 06:35:00|14562.9|14558.9|14601|14597|14609.5|14605.5|14547.9|14543.9|220050
1612248000000|2021-02-02 06:40:00|14602.5|14598.5|14610.1|14606.1|14613|14609|14595.7|14591.7|117900
1612248300000|2021-02-02 06:45:00|14609.8|14605.8|14601.4|14597.4|14613|14609|14594.9|14590.9|67875
1612248600000|2021-02-02 06:50:00|14601.7|14597.7|14585.8|14581.8|14613.7|14609.7|14573.7|14569.7|96600
1612248900000|2021-02-02 06:55:00|14585.3|14581.3|14600.3|14596.3|14602.1|14598.1|14576.6|14572.6|68700
1612249200000|2021-02-02 07:00:00|14600.7|14596.7|14583.6|14579.6|14607.6|14603.6|14580.8|14576.8|56475
1612249500000|2021-02-02 07:05:00|14583.5|14579.5|14602.6|14598.6|14608.2|14604.2|14583.2|14579.2|52725
1612249800000|2021-02-02 07:10:00|14601.6|14597.6|14579.6|14575.6|14609.7|14605.7|14576.2|14572.2|87675
1612250100000|2021-02-02 07:15:00|14578.7|14574.7|14563.2|14559.2|14585.3|14581.3|14557.8|14553.8|109500
1612250400000|2021-02-02 07:20:00|14563|14559|14592.2|14588.2|14595.9|14591.9|14560.6|14556.6|74625
1612250700000|2021-02-02 07:25:00|14592.5|14588.5|14598.2|14594.2|14601.7|14597.7|14572.6|14568.6|70200
1612251000000|2021-02-02 07:30:00|14597.8|14593.8|14608|14604|14608.1|14604.1|14591.8|14587.8|85350
1612251300000|2021-02-02 07:35:00|14608.4|14604.4|14646.3|14642.3|14651.3|14647.3|14604.4|14600.4|276150
1612251600000|2021-02-02 07:40:00|14646.1|14642.1|14633.8|14629.8|14651.2|14647.2|14624|14620|120300
1612251900000|2021-02-02 07:45:00|14633.6|14629.6|14634.8|14630.8|14640.3|14636.3|14613.1|14609.1|134775
1612252200000|2021-02-02 07:50:00|14635|14631|14629.5|14625.5|14646.1|14642.1|14624.7|14620.7|84075
1612252500000|2021-02-02 07:55:00|14629.4|14625.4|14642.2|14638.2|14645.7|14641.7|14623.5|14619.5|56775
1612252800000|2021-02-02 08:00:00|14641.9|14637.9|14639.8|14635.8|14647.8|14643.8|14620.8|14616.8|65175
1612253100000|2021-02-02 08:05:00|14639.9|14635.9|14673|14669|14675.5|14671.5|14625.3|14621.3|165450
1612253400000|2021-02-02 08:10:00|14672.7|14668.7|14667.7|14663.7|14683.3|14679.3|14657.3|14653.3|149475
1612253700000|2021-02-02 08:15:00|14667.2|14663.2|14663.7|14659.7|14672.8|14668.8|14657|14653|59850
1612254000000|2021-02-02 08:20:00|14664|14660|14671.5|14667.5|14680.6|14676.6|14664|14660|70200
1612254300000|2021-02-02 08:25:00|14671.4|14667.4|14639.3|14635.3|14671.4|14667.4|14589.2|14585.2|354525
1612254600000|2021-02-02 08:30:00|14639.9|14635.9|14645.5|14641.5|14664.5|14660.5|14639.9|14635.9|114600
1612254900000|2021-02-02 08:35:00|14647.5|14643.5|14651.2|14647.2|14659.3|14655.3|14634.7|14630.7|106950
1612255200000|2021-02-02 08:40:00|14652.7|14648.7|14670.3|14666.3|14675.2|14671.2|14650.3|14646.3|128400
1612255500000|2021-02-02 08:45:00|14670.6|14666.6|14681.8|14677.8|14681.8|14677.8|14659.6|14655.6|111300
1612255800000|2021-02-02 08:50:00|14685.6|14681.6|14686.7|14682.7|14694.8|14690.8|14674.4|14670.4|194475
1612256100000|2021-02-02 08:55:00|14684|14680|14685.5|14681.5|14689.9|14685.9|14658.6|14654.6|135150
1612256400000|2021-02-02 09:00:00|14684.8|14680.8|14696.9|14692.9|14702.4|14698.4|14681.1|14677.1|138225
1612256700000|2021-02-02 09:05:00|14695.7|14691.7|14696.1|14692.1|14709.1|14705.1|14691|14687|185325
1612257000000|2021-02-02 09:10:00|14696.3|14692.3|14694.9|14690.9|14704.5|14700.5|14687.8|14683.8|105675
1612257300000|2021-02-02 09:15:00|14695.2|14691.2|14649.7|14645.7|14695.2|14691.2|14647.7|14643.7|249750
1612257600000|2021-02-02 09:20:00|14649.2|14645.2|14657.6|14653.6|14658.9|14654.9|14628.9|14624.9|194550
1612257900000|2021-02-02 09:25:00|14657.7|14653.7|14663.7|14659.7|14670.4|14666.4|14641.3|14637.3|128025
1612258200000|2021-02-02 09:30:00|14663.1|14659.1|14652.4|14648.4|14678.4|14674.4|14636.8|14632.8|162375
1612258500000|2021-02-02 09:35:00|14655.5|14651.5|14661.9|14657.9|14674.7|14670.7|14648.7|14644.7|151950
1612258800000|2021-02-02 09:40:00|14662.1|14658.1|14659.6|14655.6|14668.6|14664.6|14656.2|14652.2|114600
1612259100000|2021-02-02 09:45:00|14659.1|14655.1|14667.8|14663.8|14670.1|14666.1|14657.7|14653.7|142950
1612259400000|2021-02-02 09:50:00|14667.9|14663.9|14684.8|14680.8|14686.5|14682.5|14666|14662|306750
1612259700000|2021-02-02 09:55:00|14684.6|14680.6|14687.2|14683.2|14689.4|14685.4|14682|14678|335700
1612260000000|2021-02-02 10:00:00|14685.2|14680.2|14674.7|14668.7|14692.7|14687.2|14673.2|14668.2|388
1612260300000|2021-02-02 10:05:00|14675.7|14670.7|14701.2|14695.2|14705.2|14698.7|14675.7|14670.7|390
1612260600000|2021-02-02 10:10:00|14706|14688|14699.1|14681.1|14706|14688|14697.1|14679.1|16382283
1612260900000|2021-02-02 10:15:00|14699.8|14681.8|14693.8|14675.8|14699.8|14681.8|14691|14673|0
1612261200000|2021-02-02 10:20:00|14693.1|14675.1|14698.6|14680.6|14699.9|14681.9|14691.7|14673.7|0
1612261500000|2021-02-02 10:25:00|14698.2|14680.2|14695.8|14677.8|14700.6|14682.6|14694.5|14676.5|0
1612261800000|2021-02-02 10:30:00|14696.2|14678.2|14698.6|14680.6|14701.3|14683.3|14694.5|14676.5|0
1612262100000|2021-02-02 10:35:00|14699.2|14681.2|14708.7|14690.7|14708.7|14690.7|14698.6|14680.6|0
1612262400000|2021-02-02 10:40:00|14709|14691|14691.2|14682.2|14709.4|14691.4|14684.2|14674.5|30
1612262700000|2021-02-02 10:45:00|14690.7|14682.7|14696.7|14691.2|14696.7|14691.2|14684.2|14678.2|40
1612263000000|2021-02-02 10:50:00|14698.7|14691.7|14694.7|14688.7|14702.2|14695.7|14691.7|14684.7|30
1612263300000|2021-02-02 10:55:00|14695.7|14689.2|14699.2|14693.2|14700.2|14694.7|14691.2|14685.7|52
1612263600000|2021-02-02 11:00:00|14698.7|14692.2|14696.2|14689.2|14699.2|14693.2|14692.7|14686.7|74
1612263900000|2021-02-02 11:05:00|14695.2|14689.7|14696.2|14690.2|14700.2|14694.7|14694.2|14688.2|38
1612264200000|2021-02-02 11:10:00|14695.7|14689.7|14687.2|14681.7|14696.2|14689.7|14686.7|14681.7|42
1612264500000|2021-02-02 11:15:00|14686.7|14680.7|14682.2|14676.7|14686.7|14680.7|14679.7|14674.2|43
1612264800000|2021-02-02 11:20:00|14681.7|14676.2|14672.7|14667.7|14682.2|14676.2|14672.7|14667.7|22
1612265100000|2021-02-02 11:25:00|14672.2|14667.2|14673.7|14668.2|14676.7|14670.7|14669.7|14664.2|88
1612265400000|2021-02-02 11:30:00|14673.2|14668.7|14668.7|14663.2|14681.2|14676.2|14668.7|14663.2|125
1612265700000|2021-02-02 11:35:00|14668.2|14662.7|14662.7|14657.2|14668.7|14662.7|14659.7|14654.2|95
1612266000000|2021-02-02 11:40:00|14664.2|14657.7|14663.7|14657.7|14666.2|14660.7|14660.7|14654.7|82
1612266300000|2021-02-02 11:45:00|14663.2|14658.2|14663.7|14657.7|14665.2|14658.7|14661.2|14656.7|41
1612266600000|2021-02-02 11:50:00|14664.2|14657.2|14659.2|14653.2|14664.2|14657.2|14657.7|14652.7|16
1612266900000|2021-02-02 11:55:00|14658.7|14653.7|14653.7|14648.7|14662.2|14656.7|14653.2|14648.2|122
1612267200000|2021-02-02 12:00:00|14654.2|14649.2|14659.2|14654.2|14661.2|14655.7|14649.7|14644.2|158
1612267500000|2021-02-02 12:05:00|14658.7|14653.7|14659.2|14653.7|14662.2|14656.7|14656.2|14651.2|27
1612267800000|2021-02-02 12:10:00|14660.7|14654.2|14665.7|14660.2|14665.7|14660.2|14657.7|14652.7|31
1612268100000|2021-02-02 12:15:00|14665.2|14659.2|14664.2|14658.2|14669.2|14664.7|14661.2|14655.7|39
1612268400000|2021-02-02 12:20:00|14663.7|14657.7|14671.7|14666.7|14673.2|14667.2|14662.7|14657.7|49
1612268700000|2021-02-02 12:25:00|14671.2|14665.2|14671.2|14665.2|14674.2|14668.7|14668.2|14663.2|82
1612269000000|2021-02-02 12:30:00|14670.7|14664.2|14674.7|14669.2|14676.2|14671.2|14668.2|14663.2|43
1612269300000|2021-02-02 12:35:00|14674.2|14668.7|14667.7|14661.7|14674.7|14669.2|14666.2|14661.7|126
1612269600000|2021-02-02 12:40:00|14665.7|14662.2|14663.2|14656.2|14667.7|14662.2|14661.7|14656.2|74
1612269900000|2021-02-02 12:45:00|14663.7|14657.2|14666.7|14661.7|14667.7|14662.2|14658.7|14654.2|46
1612270200000|2021-02-02 12:50:00|14666.2|14660.2|14665.7|14660.2|14666.7|14661.7|14661.2|14655.7|21
1612270500000|2021-02-02 12:55:00|14664.7|14659.2|14660.7|14654.2|14667.2|14662.2|14659.7|14654.2|49
1612270800000|2021-02-02 13:00:00|14660.2|14653.2|14661.7|14656.2|14661.7|14656.2|14657.7|14652.2|24
1612271100000|2021-02-02 13:05:00|14660.7|14655.7|14662.2|14654.7|14662.7|14655.7|14656.2|14651.2|42
1612271400000|2021-02-02 13:10:00|14661.7|14659.2|14669.2|14663.2|14672.2|14666.7|14661.7|14659.2|64
1612271700000|2021-02-02 13:15:00|14668.7|14663.7|14660.2|14654.7|14668.7|14663.7|14658.7|14654.2|37
1612272000000|2021-02-02 13:20:00|14659.7|14654.2|14663.2|14657.7|14663.2|14657.7|14657.2|14652.2|25
1612272300000|2021-02-02 13:25:00|14662.7|14657.2|14656.2|14650.7|14663.2|14657.7|14655.2|14650.7|52
1612272600000|2021-02-02 13:30:00|14655.2|14650.2|14655.2|14649.2|14657.2|14651.7|14652.7|14647.2|50
1612272900000|2021-02-02 13:35:00|14654.7|14649.7|14656.7|14650.7|14659.7|14654.2|14654.2|14649.2|51
1612273200000|2021-02-02 13:40:00|14657.7|14651.2|14655.2|14649.7|14658.7|14653.2|14653.7|14649.2|43
1612273500000|2021-02-02 13:45:00|14655.7|14649.2|14661.7|14656.2|14661.7|14656.2|14649.2|14644.2|55
1612273800000|2021-02-02 13:50:00|14662.2|14656.7|14665.2|14660.2|14669.2|14663.7|14661.2|14655.2|187
1612274100000|2021-02-02 13:55:00|14664.7|14659.2|14655.2|14650.7|14666.7|14661.2|14654.2|14649.7|182
1612274400000|2021-02-02 14:00:00|14654.7|14649.7|14661.2|14655.7|14665.7|14660.7|14652.7|14648.2|83
1612274700000|2021-02-02 14:05:00|14660.7|14655.2|14652.7|14648.2|14662.2|14656.7|14652.7|14648.2|132
1612275000000|2021-02-02 14:10:00|14651.7|14647.7|14639.2|14633.7|14654.2|14648.7|14638.7|14633.7|111
1612275300000|2021-02-02 14:15:00|14638.2|14633.2|14644.7|14638.7|14645.7|14640.2|14636.7|14631.7|81
1612275600000|2021-02-02 14:20:00|14642.7|14639.7|14650.7|14645.2|14650.7|14645.2|14641.7|14636.2|39
1612275900000|2021-02-02 14:25:00|14650.2|14645.7|14656.7|14650.7|14658.7|14653.2|14646.2|14640.7|106
1612276200000|2021-02-02 14:30:00|14656.2|14649.7|14648.7|14643.2|14657.7|14651.7|14633.7|14629.2|481
1612276500000|2021-02-02 14:35:00|14650.7|14643.7|14653.7|14648.2|14659.2|14653.2|14645.2|14639.2|304
1612276800000|2021-02-02 14:40:00|14655.7|14650.2|14644.7|14639.2|14656.2|14650.2|14640.7|14636.2|170
1612277100000|2021-02-02 14:45:00|14645.2|14640.2|14635.2|14629.7|14650.7|14644.7|14632.7|14627.7|344
1612277400000|2021-02-02 14:50:00|14635.7|14630.7|14625.7|14619.7|14637.2|14631.7|14620.7|14613.7|333
1612277700000|2021-02-02 14:55:00|14626.7|14620.2|14640.7|14633.2|14641.2|14636.2|14624.2|14618.7|98
1612278000000|2021-02-02 15:00:00|14643.7|14633.7|14645.2|14640.2|14650.7|14645.2|14639.2|14633.7|172
1612278300000|2021-02-02 15:05:00|14644.7|14639.7|14658.2|14652.7|14662.2|14657.2|14643.7|14635.7|126
1612278600000|2021-02-02 15:10:00|14658.7|14653.7|14657.7|14651.2|14661.2|14655.2|14650.2|14644.7|98
1612278900000|2021-02-02 15:15:00|14658.2|14651.7|14664.2|14658.2|14671.2|14666.2|14656.7|14648.7|161
1612279200000|2021-02-02 15:20:00|14663.2|14658.7|14672.7|14667.2|14673.7|14668.2|14660.7|14654.7|216
1612279500000|2021-02-02 15:25:00|14671.7|14666.2|14667.7|14662.7|14676.2|14671.2|14667.2|14662.7|252
1612279800000|2021-02-02 15:30:00|14669.2|14663.2|14685.2|14680.2|14686.2|14681.2|14668.2|14663.2|313
1612280100000|2021-02-02 15:35:00|14684.7|14678.7|14676.2|14668.2|14685.7|14680.2|14671.2|14665.2|115
1612280400000|2021-02-02 15:40:00|14674.2|14667.7|14672.7|14666.7|14680.7|14675.2|14667.2|14662.7|60
1612280700000|2021-02-02 15:45:00|14673.2|14666.2|14691.2|14686.2|14692.7|14687.2|14672.7|14665.7|148
1612281000000|2021-02-02 15:50:00|14690.2|14685.7|14702.7|14696.7|14703.2|14697.7|14690.2|14685.2|200
1612281300000|2021-02-02 15:55:00|14701.2|14695.7|14709.7|14703.7|14712.2|14706.7|14700.2|14693.7|164
1612281600000|2021-02-02 16:00:00|14708.2|14701.2|14712.2|14706.7|14714.2|14708.2|14705.2|14697.2|174
1612281900000|2021-02-02 16:05:00|14711.7|14705.2|14715.7|14711.2|14716.2|14711.7|14709.7|14703.7|298
1612282200000|2021-02-02 16:10:00|14716.2|14710.7|14713.7|14708.2|14717.7|14712.7|14710.7|14704.7|146
1612282500000|2021-02-02 16:15:00|14713.2|14707.7|14718.7|14713.7|14719.7|14714.2|14711.7|14706.7|140
1612282800000|2021-02-02 16:20:00|14719.2|14714.7|14709.7|14704.2|14721.2|14715.7|14708.2|14702.7|117
1612283100000|2021-02-02 16:25:00|14710.7|14704.7|14706.7|14701.7|14714.2|14708.7|14702.7|14696.7|130
1612283400000|2021-02-02 16:30:00|14707.2|14702.2|14705.7|14700.2|14707.7|14702.7|14696.2|14690.7|98
1612283700000|2021-02-02 16:35:00|14706.7|14700.7|14710.7|14705.2|14716.2|14710.7|14705.7|14700.2|53
1612284000000|2021-02-02 16:40:00|14711.2|14705.7|14708.7|14703.7|14714.2|14709.2|14708.2|14702.7|42
1612284300000|2021-02-02 16:45:00|14708.2|14702.7|14711.2|14705.7|14716.2|14710.2|14704.2|14698.7|161
1612284600000|2021-02-02 16:50:00|14710.7|14704.7|14709.7|14704.7|14712.2|14707.2|14704.7|14698.7|32
1612284900000|2021-02-02 16:55:00|14711.2|14704.2|14714.2|14708.7|14715.7|14709.2|14708.7|14703.2|48
1612285200000|2021-02-02 17:00:00|14713.7|14709.2|14726.2|14720.2|14726.2|14721.2|14713.2|14707.7|71
1612285500000|2021-02-02 17:05:00|14729.2|14720.7|14726.2|14720.7|14730.2|14724.2|14723.2|14717.7|94
1612285800000|2021-02-02 17:10:00|14725.7|14720.2|14725.7|14720.2|14727.7|14721.7|14723.2|14717.7|92
1612286100000|2021-02-02 17:15:00|14725.2|14719.7|14727.7|14722.2|14727.7|14722.2|14720.2|14715.2|85
1612286400000|2021-02-02 17:20:00|14727.2|14722.7|14721.7|14716.7|14728.2|14723.7|14721.7|14716.2|55
1612286700000|2021-02-02 17:25:00|14722.2|14717.2|14724.7|14719.2|14724.7|14719.7|14719.7|14714.7|55
1612287000000|2021-02-02 17:30:00|14724.2|14718.2|14725.2|14720.2|14729.2|14723.2|14722.7|14717.2|60
1612287300000|2021-02-02 17:35:00|14726.7|14719.2|14721.7|14716.7|14726.7|14721.2|14721.2|14715.7|63
1612287600000|2021-02-02 17:40:00|14721.2|14715.2|14723.2|14717.7|14723.7|14718.2|14718.7|14713.2|24
1612287900000|2021-02-02 17:45:00|14723.7|14718.2|14717.2|14712.2|14724.7|14718.7|14714.7|14708.7|152
1612288200000|2021-02-02 17:50:00|14716.7|14711.2|14713.7|14705.7|14720.2|14711.7|14711.2|14705.7|30
1612288500000|2021-02-02 17:55:00|14714.2|14707.7|14718.2|14713.2|14718.2|14713.2|14710.2|14705.2|65
1612288800000|2021-02-02 18:00:00|14719.2|14713.7|14711.7|14706.2|14721.2|14715.2|14710.2|14705.2|78
1612289100000|2021-02-02 18:05:00|14712.7|14706.7|14711.2|14705.7|14713.2|14707.7|14708.7|14703.2|42
1612289400000|2021-02-02 18:10:00|14710.7|14704.7|14711.7|14706.2|14711.7|14706.2|14708.7|14703.2|31
1612289700000|2021-02-02 18:15:00|14711.2|14705.7|14708.7|14703.7|14711.2|14705.7|14705.7|14700.2|74
1612290000000|2021-02-02 18:20:00|14707.2|14702.7|14710.2|14705.2|14716.2|14710.7|14705.7|14699.2|57
1612290300000|2021-02-02 18:25:00|14710.7|14705.7|14711.7|14706.7|14714.2|14709.7|14710.2|14703.2|48
1612290600000|2021-02-02 18:30:00|14712.7|14707.2|14715.7|14709.7|14716.2|14710.7|14709.2|14703.7|24
1612290900000|2021-02-02 18:35:00|14714.7|14709.2|14716.7|14711.2|14716.7|14711.7|14711.2|14705.7|23
1612291200000|2021-02-02 18:40:00|14715.7|14711.7|14718.2|14713.2|14720.2|14715.2|14715.2|14709.7|29
1612291500000|2021-02-02 18:45:00|14719.7|14713.7|14714.2|14709.2|14720.2|14715.2|14714.2|14708.2|26
1612291800000|2021-02-02 18:50:00|14715.2|14708.7|14713.7|14707.7|14717.2|14712.2|14712.7|14707.2|27
1612292100000|2021-02-02 18:55:00|14713.2|14708.2|14715.7|14710.2|14719.7|14714.2|14711.7|14706.2|40
1612292400000|2021-02-02 19:00:00|14715.2|14709.2|14710.7|14705.2|14715.7|14710.2|14709.2|14704.2|41
1612292700000|2021-02-02 19:05:00|14710.2|14704.7|14708.7|14703.2|14711.7|14705.7|14706.7|14702.2|25
1612293000000|2021-02-02 19:10:00|14708.2|14703.7|14709.7|14703.7|14709.7|14704.7|14705.2|14699.2|44
1612293300000|2021-02-02 19:15:00|14709.2|14704.2|14704.7|14699.7|14709.7|14704.2|14702.7|14697.7|29
1612293600000|2021-02-02 19:20:00|14706.2|14700.2|14702.7|14697.7|14708.7|14703.2|14702.7|14697.2|42
1612293900000|2021-02-02 19:25:00|14702.2|14697.2|14708.2|14702.2|14708.2|14702.2|14701.2|14695.7|44
1612294200000|2021-02-02 19:30:00|14709.2|14702.7|14710.7|14705.2|14710.7|14705.7|14705.7|14700.2|35
1612294500000|2021-02-02 19:35:00|14710.2|14705.7|14716.7|14711.2|14716.7|14712.2|14710.2|14705.2|40
1612294800000|2021-02-02 19:40:00|14716.2|14710.7|14716.7|14711.7|14716.7|14712.2|14713.7|14708.7|28
1612295100000|2021-02-02 19:45:00|14716.2|14710.7|14712.7|14707.7|14716.7|14711.7|14712.2|14707.2|45
1612295400000|2021-02-02 19:50:00|14713.2|14707.2|14712.2|14706.7|14713.2|14707.2|14709.2|14704.2|21
1612295700000|2021-02-02 19:55:00|14711.7|14706.2|14710.7|14705.2|14713.2|14707.7|14709.7|14704.2|59
1612296000000|2021-02-02 20:00:00|14710.2|14705.7|14713.7|14708.2|14716.2|14710.7|14706.7|14702.2|57
1612296300000|2021-02-02 20:05:00|14713.2|14707.2|14712.7|14707.7|14713.7|14708.7|14709.2|14703.7|35
1612296600000|2021-02-02 20:10:00|14712.2|14707.2|14709.7|14703.7|14713.2|14707.7|14707.7|14702.7|33
1612296900000|2021-02-02 20:15:00|14709.2|14703.2|14712.2|14707.2|14714.7|14709.2|14705.2|14700.7|46
1612297200000|2021-02-02 20:20:00|14711.7|14705.7|14718.2|14712.7|14718.2|14712.7|14711.7|14705.7|32
1612297500000|2021-02-02 20:25:00|14717.7|14713.2|14715.7|14710.2|14718.7|14713.2|14713.7|14707.7|26
1612297800000|2021-02-02 20:30:00|14715.2|14710.7|14722.2|14717.2|14723.7|14717.7|14714.7|14710.7|43
1612298100000|2021-02-02 20:35:00|14722.7|14716.7|14724.7|14719.2|14724.7|14719.2|14715.7|14710.7|45
1612298400000|2021-02-02 20:40:00|14724.2|14719.7|14722.2|14717.2|14726.2|14720.7|14718.7|14712.7|56
1612298700000|2021-02-02 20:45:00|14721.7|14714.2|14732.2|14725.7|14732.2|14726.2|14716.7|14707.7|79
1612299000000|2021-02-02 20:50:00|14731.2|14726.2|14737.7|14729.7|14741.7|14736.2|14731.2|14725.7|95
1612299300000|2021-02-02 20:55:00|14734.7|14730.2|14718.2|14711.7|14746.2|14739.2|14715.7|14707.2|443
1612299600000|2021-02-02 21:00:00|14718.7|14707.2|14719.7|14714.7|14721.2|14715.2|14712.2|14707.2|135
1612299900000|2021-02-02 21:05:00|14721.2|14715.2|14725.7|14715.7|14726.2|14719.7|14720.7|14713.2|19
1612300200000|2021-02-02 21:10:00|14725.2|14716.2|14733.2|14715.2|14749.7|14743.2|14721.7|14714|16484380
1612300500000|2021-02-02 21:15:00|14733.1|14715.1|14730.1|14712.1|14733.4|14715.4|14730.1|14712.1|0
1612300800000|2021-02-02 21:20:00|14730.4|14712.4|14732|14714|14732.8|14714.8|14730.1|14712.1|0
1612301100000|2021-02-02 21:25:00|14731.8|14713.8|14732.7|14714.7|14733.2|14715.2|14729.7|14711.7|0
1612301400000|2021-02-02 21:30:00|14731|14713|14720.6|14702.6|14731|14713|14717.3|14699.3|0
1612301700000|2021-02-02 21:35:00|14720|14702|14722.7|14704.7|14725.4|14707.4|14719.3|14701.3|0
1612302000000|2021-02-02 21:40:00|14722|14704|14731.4|14713.4|14734.8|14716.8|14722|14704|0
1612302300000|2021-02-02 21:45:00|14732.1|14714.1|14732.8|14714.8|14733.5|14715.5|14730.2|14712.2|0
1612302600000|2021-02-02 21:50:00|14732.2|14714.2|14736.2|14718.2|14736.9|14718.9|14731.5|14713.5|0
1612302900000|2021-02-02 21:55:00|14736.9|14718.9|14738.1|14720.1|14739.6|14721.6|14736.2|14718.2|0
1612303200000|2021-02-02 22:00:00|14737.1|14719.1|14739.9|14721.9|14739.9|14721.9|14737.1|14719.1|0
1612303500000|2021-02-02 22:05:00|14739|14721|14741.6|14723.6|14743.9|14725.9|14739|14721|0
1612303800000|2021-02-02 22:10:00|14741.3|14723.3|14743|14725|14743.1|14725.1|14741.2|14723.2|0
1612304100000|2021-02-02 22:15:00|14741.9|14723.9|14741.8|14723.8|14742.9|14724.9|14740.6|14722.6|0
1612304400000|2021-02-02 22:20:00|14741.1|14723.1|14741.6|14723.6|14741.8|14723.8|14740.6|14722.6|0
1612304700000|2021-02-02 22:25:00|14741.8|14723.8|14741.8|14723.8|14741.8|14723.8|14740.4|14722.4|0
1612305000000|2021-02-02 22:30:00|14740.8|14722.8|14739.9|14721.9|14741.4|14723.4|14739.9|14721.9|0
1612305300000|2021-02-02 22:35:00|14740.8|14722.8|14741.6|14723.6|14741.6|14723.6|14740.6|14722.6|0
1612305600000|2021-02-02 22:40:00|14741|14723|14741|14723|14743.1|14725.1|14740.6|14722.6|0
1612305900000|2021-02-02 22:45:00|14740.6|14722.6|14742.6|14724.6|14742.6|14724.6|14740.2|14722.2|0
1612306200000|2021-02-02 22:50:00|14742.7|14724.7|14742|14724|14743.4|14725.4|14741.7|14723.7|0
1612306500000|2021-02-02 22:55:00|14742.2|14724.2|14740.6|14722.6|14743.9|14725.9|14738.6|14720.6|0
1612306800000|2021-02-02 23:00:00|14743.2|14725.2|14735.8|14717.8|14746.6|14728.6|14734.8|14716.8|0
1612307100000|2021-02-02 23:05:00|14736.5|14718.5|14732.4|14714.4|14736.5|14718.5|14730.8|14712.8|0
1612307400000|2021-02-02 23:10:00|14732.8|14714.8|14749|14731|14749|14731|14732.4|14714.4|0
1612307700000|2021-02-02 23:15:00|14748.7|14730.7|14755.6|14737.6|14756.6|14738.6|14748.7|14730.7|0
1612308000000|2021-02-02 23:20:00|14753.5|14735.5|14758.1|14740.1|14758.4|14740.4|14750.2|14732.2|0
1612308300000|2021-02-02 23:25:00|14757.8|14739.8|14756.7|14738.7|14761.2|14743.2|14756.7|14738.7|0
1612308600000|2021-02-02 23:30:00|14757.1|14739.1|14759|14741|14761.4|14743.4|14753.6|14735.6|0
1612308900000|2021-02-02 23:35:00|14758.7|14740.7|14763.1|14745.1|14764.4|14746.4|14758.5|14740.5|0
1612309200000|2021-02-02 23:40:00|14763.8|14745.8|14764.7|14746.7|14765.4|14747.4|14759.8|14741.8|0
1612309500000|2021-02-02 23:45:00|14764|14746|14760|14742|14764|14746|14758|14740|0
1612309800000|2021-02-02 23:50:00|14759.3|14741.3|14759.3|14741.3|14761.3|14743.3|14756.6|14738.6|0
1612310100000|2021-02-02 23:55:00|14759.6|14741.6|14751.7|14733.7|14760.7|14742.7|14750|14732|0
1612310400000|2021-02-03 00:00:00|14752.4|14734.4|14746.6|14728.6|14753.7|14735.7|14743.9|14725.9|0
1612310700000|2021-02-03 00:05:00|14745.2|14727.2|14747.9|14729.9|14750.6|14732.6|14741.9|14723.9|0
1612311000000|2021-02-03 00:10:00|14747.3|14729.3|14746.9|14728.9|14752.7|14734.7|14746.6|14728.6|0
1612311300000|2021-02-03 00:15:00|14747.3|14729.3|14750|14732|14752|14734|14746.6|14728.6|0
1612311600000|2021-02-03 00:20:00|14750.6|14732.6|14756.9|14738.9|14758.3|14740.3|14750|14732|0
1612311900000|2021-02-03 00:25:00|14757.2|14739.2|14762.1|14744.1|14762.8|14744.8|14755.9|14737.9|0
1612312200000|2021-02-03 00:30:00|14762.4|14744.4|14761.2|14743.2|14762.8|14744.8|14758|14740|0
1612312500000|2021-02-03 00:35:00|14757.7|14739.7|14774.2|14756.2|14774.8|14756.8|14755|14737|0
1612312800000|2021-02-03 00:40:00|14774.6|14756.6|14773.2|14755.2|14777.5|14759.5|14769.8|14751.8|0
1612313100000|2021-02-03 00:45:00|14772.8|14754.8|14778.8|14760.8|14779.1|14761.1|14772.5|14754.5|0
1612313400000|2021-02-03 00:50:00|14779.1|14761.1|14776.8|14758.8|14779.4|14761.4|14775.1|14757.1|0
1612313700000|2021-02-03 00:55:00|14776.4|14758.4|14773.1|14755.1|14777.1|14759.1|14773.1|14755.1|0
1612314000000|2021-02-03 01:00:00|14772.4|14754.4|14756.3|14749.8|14773.1|14761.3|14750.6|14740.6|323
1612314300000|2021-02-03 01:05:00|14759.3|14750.3|14760.8|14754.8|14766.3|14760.8|14754.8|14748.3|444
1612314600000|2021-02-03 01:10:00|14759.3|14755.3|14761.8|14756.8|14765.3|14758.8|14757.8|14753.3|318
1612314900000|2021-02-03 01:15:00|14761.3|14754.8|14760.3|14754.8|14763.8|14758.8|14755.3|14749.3|160
1612315200000|2021-02-03 01:20:00|14760.8|14754.3|14748.8|14742.8|14760.8|14754.3|14748.3|14741.8|159
1612315500000|2021-02-03 01:25:00|14748.3|14743.3|14746.8|14740.3|14758.8|14752.8|14742.8|14735.8|180
1612315800000|2021-02-03 01:30:00|14745.8|14740.8|14730.8|14724.8|14751.8|14746.3|14729.3|14723.3|218
1612316100000|2021-02-03 01:35:00|14730.3|14723.8|14737.3|14730.8|14737.8|14732.3|14726.3|14719.8|120
1612316400000|2021-02-03 01:40:00|14737.8|14731.3|14744.8|14737.8|14747.3|14741.8|14732.8|14727.3|92
1612316700000|2021-02-03 01:45:00|14744.3|14737.3|14760.3|14753.8|14760.8|14754.8|14740.8|14733.8|81
1612317000000|2021-02-03 01:50:00|14760.8|14753.3|14761.3|14754.3|14765.8|14760.3|14756.3|14749.8|138
1612317300000|2021-02-03 01:55:00|14762.3|14754.8|14770.8|14765.3|14774.8|14769.3|14762.3|14754.8|147
1612317600000|2021-02-03 02:00:00|14772.8|14765.8|14757.8|14751.8|14772.8|14767.3|14754.3|14748.8|133
1612317900000|2021-02-03 02:05:00|14757.3|14750.8|14758.8|14751.8|14761.3|14755.3|14749.3|14739.3|147
1612318200000|2021-02-03 02:10:00|14760.3|14752.3|14763.3|14757.8|14764.3|14758.3|14756.3|14750.3|117
1612318500000|2021-02-03 02:15:00|14761.8|14757.3|14766.3|14760.8|14766.3|14760.8|14758.3|14752.3|60
1612318800000|2021-02-03 02:20:00|14765.8|14758.8|14761.8|14756.3|14766.3|14759.3|14754.8|14748.8|62
1612319100000|2021-02-03 02:25:00|14762.3|14756.8|14764.8|14758.8|14770.8|14765.8|14762.3|14756.8|98
1612319400000|2021-02-03 02:30:00|14765.3|14759.3|14769.8|14763.3|14771.3|14765.3|14762.3|14756.8|87
1612319700000|2021-02-03 02:35:00|14769.3|14763.8|14767.3|14761.8|14770.8|14764.8|14761.8|14755.8|38
1612320000000|2021-02-03 02:40:00|14766.8|14762.3|14750.8|14745.8|14767.3|14762.3|14750.3|14745.3|145
1612320300000|2021-02-03 02:45:00|14750.3|14745.3|14746.3|14740.3|14750.8|14745.3|14740.3|14734.8|126
1612320600000|2021-02-03 02:50:00|14745.8|14739.3|14737.8|14731.8|14745.8|14739.3|14734.8|14730.3|204
1612320900000|2021-02-03 02:55:00|14735.8|14731.3|14743.8|14737.8|14744.8|14738.8|14729.8|14724.8|144
1612321200000|2021-02-03 03:00:00|14743.3|14737.3|14740.3|14733.8|14745.8|14739.8|14734.3|14729.3|87
1612321500000|2021-02-03 03:05:00|14739.8|14734.3|14740.8|14735.3|14741.3|14736.3|14734.8|14729.8|54
1612321800000|2021-02-03 03:10:00|14740.3|14734.8|14744.8|14738.3|14745.8|14740.3|14736.3|14730.8|70
1612322100000|2021-02-03 03:15:00|14744.3|14738.8|14742.8|14736.8|14746.3|14741.3|14741.3|14734.8|17
1612322400000|2021-02-03 03:20:00|14742.3|14735.8|14741.3|14735.3|14747.8|14741.8|14738.8|14731.3|120
1612322700000|2021-02-03 03:25:00|14742.3|14735.8|14738.3|14730.3|14745.8|14739.3|14736.8|14729.3|129
1612323000000|2021-02-03 03:30:00|14737.8|14730.8|14736.8|14731.3|14739.8|14732.3|14727.3|14721.8|167
1612323300000|2021-02-03 03:35:00|14736.3|14730.8|14746.3|14740.8|14746.8|14740.8|14734.3|14729.3|150
1612323600000|2021-02-03 03:40:00|14745.8|14741.3|14741.8|14735.8|14750.8|14745.8|14737.3|14732.3|294
1612323900000|2021-02-03 03:45:00|14741.3|14736.3|14618.6|14614.6|14742.8|14737.3|14618.6|14614.6|906210
1612324200000|2021-02-03 03:50:00|14618.5|14614.5|14644.9|14640.9|14668.2|14664.2|14592.9|14588.9|586875
1612324500000|2021-02-03 03:55:00|14645.5|14641.5|14688.5|14684.5|14700.3|14696.3|14644|14640|320700
1612324800000|2021-02-03 04:00:00|14688.2|14684.2|14700.9|14696.9|14715.3|14711.3|14686.3|14682.3|298725
1612325100000|2021-02-03 04:05:00|14700.1|14696.1|14709.6|14705.6|14709.6|14705.6|14679.5|14675.5|193350
1612325400000|2021-02-03 04:10:00|14709.8|14705.8|14717.4|14713.4|14728.4|14724.4|14708.2|14704.2|198225
1612325700000|2021-02-03 04:15:00|14716.5|14712.5|14715.3|14711.3|14721.2|14717.2|14688.5|14684.5|162225
1612326000000|2021-02-03 04:20:00|14714.7|14710.7|14714.6|14710.6|14721.3|14717.3|14704|14700|101025
1612326300000|2021-02-03 04:25:00|14715.5|14711.5|14743.9|14739.9|14746.3|14742.3|14709.2|14705.2|245925
1612326600000|2021-02-03 04:30:00|14743.4|14739.4|14740.3|14736.3|14754.3|14750.3|14733|14729|300300
1612326900000|2021-02-03 04:35:00|14740.4|14736.4|14738.4|14734.4|14749.1|14745.1|14732.3|14728.3|112200
1612327200000|2021-02-03 04:40:00|14739.9|14735.9|14759.3|14755.3|14759.5|14755.5|14727.2|14723.2|136950
1612327500000|2021-02-03 04:45:00|14763.8|14759.8|14783.1|14779.1|14783.8|14779.8|14763.8|14759.8|369525
1612327800000|2021-02-03 04:50:00|14784.2|14780.2|14781.7|14777.7|14790.8|14786.8|14775.5|14771.5|201150
1612328100000|2021-02-03 04:55:00|14780.9|14776.9|14795.5|14791.5|14803.3|14799.3|14774.2|14770.2|229800
1612328400000|2021-02-03 05:00:00|14797.4|14793.4|14807.9|14803.9|14814.2|14810.2|14796.2|14792.2|237000
1612328700000|2021-02-03 05:05:00|14808.4|14804.4|14801.6|14797.6|14818|14814|14796|14792|177675
1612329000000|2021-02-03 05:10:00|14801.3|14797.3|14810.3|14806.3|14815|14811|14788.9|14784.9|139725
1612329300000|2021-02-03 05:15:00|14810.2|14806.2|14803.9|14799.9|14818.8|14814.8|14797.7|14793.7|115575
1612329600000|2021-02-03 05:20:00|14803.3|14799.3|14806.5|14802.5|14814.7|14810.7|14798.2|14794.2|95100
1612329900000|2021-02-03 05:25:00|14807.2|14803.2|14813.8|14809.8|14821.2|14817.2|14804.7|14800.7|80250
1612330200000|2021-02-03 05:30:00|14813.9|14809.9|14812.3|14808.3|14828.2|14824.2|14809.8|14805.8|118125
1612330500000|2021-02-03 05:35:00|14812.6|14808.6|14807.4|14803.4|14820.7|14816.7|14804.4|14800.4|75600
1612330800000|2021-02-03 05:40:00|14806.9|14802.9|14803.1|14799.1|14811.4|14807.4|14794|14790|101850
1612331100000|2021-02-03 05:45:00|14803.2|14799.2|14816.8|14812.8|14819.4|14815.4|14803.2|14799.2|69525
1612331400000|2021-02-03 05:50:00|14815.7|14811.7|14831.1|14827.1|14837.8|14833.8|14815.6|14811.6|293775
1612331700000|2021-02-03 05:55:00|14831|14827|14821.8|14817.8|14832.6|14828.6|14818.3|14814.3|75900
1612332000000|2021-02-03 06:00:00|14820|14816|14815.1|14811.1|14823|14819|14809.6|14805.6|85575
1612332300000|2021-02-03 06:05:00|14815|14811|14808.5|14804.5|14818.2|14814.2|14801.2|14797.2|102600
1612332600000|2021-02-03 06:10:00|14811.3|14807.3|14814.4|14810.4|14823.1|14819.1|14808.1|14804.1|81450
1612332900000|2021-02-03 06:15:00|14813.7|14809.7|14816.8|14812.8|14821.3|14817.3|14808.9|14804.9|68175
1612333200000|2021-02-03 06:20:00|14818.7|14814.7|14804.5|14800.5|14820.2|14816.2|14804.5|14800.5|101700
1612333500000|2021-02-03 06:25:00|14804.1|14800.1|14817.8|14813.8|14818.4|14814.4|14799.2|14795.2|58275
1612333800000|2021-02-03 06:30:00|14818.1|14814.1|14813.6|14809.6|14824.5|14820.5|14810.2|14806.2|64950
1612334100000|2021-02-03 06:35:00|14813.7|14809.7|14817.6|14813.6|14820.8|14816.8|14807.9|14803.9|41700
1612334400000|2021-02-03 06:40:00|14817.8|14813.8|14818.4|14814.4|14821.2|14817.2|14813.7|14809.7|33375
1612334700000|2021-02-03 06:45:00|14817.8|14813.8|14838.9|14834.9|14842.9|14838.9|14817.4|14813.4|209850
1612335000000|2021-02-03 06:50:00|14839.7|14835.7|14834.1|14830.1|14848.2|14844.2|14833.8|14829.8|98100
1612335300000|2021-02-03 06:55:00|14833.4|14829.4|14833.4|14829.4|14838.2|14834.2|14829.7|14825.7|49125
1612335600000|2021-02-03 07:00:00|14833.3|14829.3|14838.4|14834.4|14843.2|14839.2|14832.5|14828.5|65625
1612335900000|2021-02-03 07:05:00|14838.5|14834.5|14851.2|14847.2|14855.1|14851.1|14836.6|14832.6|176775
1612336200000|2021-02-03 07:10:00|14851.3|14847.3|14843.1|14839.1|14858|14854|14842|14838|93975
1612336500000|2021-02-03 07:15:00|14842.7|14838.7|14842.2|14838.2|14847.6|14843.6|14837.6|14833.6|60450
1612336800000|2021-02-03 07:20:00|14842.3|14838.3|14850|14846|14854.3|14850.3|14841.5|14837.5|55575
1612337100000|2021-02-03 07:25:00|14849.9|14845.9|14845.6|14841.6|14852.2|14848.2|14843.7|14839.7|48600
1612337400000|2021-02-03 07:30:00|14845.4|14841.4|14838.1|14834.1|14846.2|14842.2|14822.4|14818.4|150750
1612337700000|2021-02-03 07:35:00|14838.7|14834.7|14865.2|14861.2|14873.3|14869.3|14835.4|14831.4|285900
1612338000000|2021-02-03 07:40:00|14865.7|14861.7|14863.7|14859.7|14876.8|14872.8|14862.8|14858.8|96375
1612338300000|2021-02-03 07:45:00|14863.4|14859.4|14866.6|14862.6|14872.8|14868.8|14860.3|14856.3|84600
1612338600000|2021-02-03 07:50:00|14867.4|14863.4|14880.3|14876.3|14882.4|14878.4|14862.8|14858.8|116325
1612338900000|2021-02-03 07:55:00|14882.5|14878.5|14869.2|14865.2|14884|14880|14864.7|14860.7|129075
1612339200000|2021-02-03 08:00:00|14868.6|14864.6|14869.9|14865.9|14879.6|14875.6|14862.5|14858.5|95250
1612339500000|2021-02-03 08:05:00|14870|14866|14865.4|14861.4|14872.8|14868.8|14857.7|14853.7|65925
1612339800000|2021-02-03 08:10:00|14865.2|14861.2|14865.5|14861.5|14866.3|14862.3|14854.7|14850.7|58050
1612340100000|2021-02-03 08:15:00|14865.6|14861.6|14874.5|14870.5|14878.4|14874.4|14865.6|14861.6|88050
1612340400000|2021-02-03 08:20:00|14874.7|14870.7|14864.7|14860.7|14875.4|14871.4|14859.9|14855.9|60825
1612340700000|2021-02-03 08:25:00|14863.8|14859.8|14866.1|14862.1|14872.6|14868.6|14860|14856|56850
1612341000000|2021-02-03 08:30:00|14866.3|14862.3|14872.8|14868.8|14875.7|14871.7|14864|14860|39600
1612341300000|2021-02-03 08:35:00|14872|14868|14869.8|14865.8|14875.3|14871.3|14867.7|14863.7|33825
1612341600000|2021-02-03 08:40:00|14869.9|14865.9|14836.8|14832.8|14876.3|14872.3|14816.2|14812.2|293925
1612341900000|2021-02-03 08:45:00|14836|14832|14848.2|14844.2|14851.9|14847.9|14822.4|14818.4|145350
1612342200000|2021-02-03 08:50:00|14847.8|14843.8|14864.5|14860.5|14868.1|14864.1|14843.5|14839.5|96900
1612342500000|2021-02-03 08:55:00|14863.3|14859.3|14875|14871|14878.4|14874.4|14863.3|14859.3|155475
1612342800000|2021-02-03 09:00:00|14875.2|14871.2|14873.4|14869.4|14878.8|14874.8|14861.9|14857.9|96225
1612343100000|2021-02-03 09:05:00|14873.6|14869.6|14859.4|14855.4|14875.4|14871.4|14853.2|14849.2|98850
1612343400000|2021-02-03 09:10:00|14859.2|14855.2|14856.9|14852.9|14864.5|14860.5|14848.1|14844.1|78375
1612343700000|2021-02-03 09:15:00|14858.3|14854.3|14841.7|14837.7|14861.9|14857.9|14841.7|14837.7|88650
1612344000000|2021-02-03 09:20:00|14838.1|14834.1|14837.3|14833.3|14846|14842|14790.2|14786.2|537150
1612344300000|2021-02-03 09:25:00|14836|14832|14835.8|14831.8|14843.8|14839.8|14825.3|14821.3|180225
1612344600000|2021-02-03 09:30:00|14834.2|14830.2|14810.1|14806.1|14835.8|14831.8|14809.6|14805.6|194550
1612344900000|2021-02-03 09:35:00|14813|14809|14785|14781|14820.3|14816.3|14784.5|14780.5|205725
1612345200000|2021-02-03 09:40:00|14785.5|14781.5|14805.1|14801.1|14814.1|14810.1|14773|14769|264825
1612345500000|2021-02-03 09:45:00|14806|14802|14798.7|14794.7|14807.2|14803.2|14791.2|14787.2|196050
1612345800000|2021-02-03 09:50:00|14801.9|14797.9|14804.8|14800.8|14806.8|14802.8|14799.9|14795.9|204300
1612346100000|2021-02-03 09:55:00|14804.4|14800.4|14799.3|14795.3|14805.1|14801.1|14796.6|14792.6|261750
1612346400000|2021-02-03 10:00:00|14799.6|14795.1|14797.8|14791.8|14805.8|14800.8|14791.8|14786.3|449
1612346700000|2021-02-03 10:05:00|14796.8|14791.3|14804.8|14795.3|14805.3|14799.3|14790.3|14784.8|193
1612347000000|2021-02-03 10:10:00|14804.2|14786.2|14800.8|14782.8|14806.2|14788.2|14799.5|14781.5|11846867
1612347300000|2021-02-03 10:15:00|14800.1|14782.1|14801.5|14783.5|14804.9|14786.9|14798.1|14780.1|0
1612347600000|2021-02-03 10:20:00|14802.2|14784.2|14802.8|14784.8|14804.9|14786.9|14798.8|14780.8|0
1612347900000|2021-02-03 10:25:00|14802.5|14784.5|14804.5|14786.5|14806.5|14788.5|14799.5|14781.5|0
1612348200000|2021-02-03 10:30:00|14804.1|14786.1|14805.2|14787.2|14805.2|14787.2|14801.8|14783.8|0
1612348500000|2021-02-03 10:35:00|14805.8|14787.8|14811.2|14793.2|14812.6|14794.6|14805.8|14787.8|0
1612348800000|2021-02-03 10:40:00|14809.1|14799.1|14816.3|14807.8|14821.3|14812.8|14808.8|14798.8|32
1612349100000|2021-02-03 10:45:00|14815.8|14807.3|14812.8|14805.3|14817.8|14809.3|14812.3|14805.3|13
1612349400000|2021-02-03 10:50:00|14815.3|14805.8|14814.3|14805.8|14823.3|14815.3|14813.3|14805.8|14
1612349700000|2021-02-03 10:55:00|14813.8|14805.3|14816.8|14808.8|14817.8|14811.8|14809.8|14803.3|48
1612350000000|2021-02-03 11:00:00|14817.8|14809.3|14810.8|14804.3|14817.8|14811.8|14809.3|14804.3|28
1612350300000|2021-02-03 11:05:00|14810.3|14803.8|14813.3|14806.8|14813.3|14807.3|14807.8|14801.8|16
1612350600000|2021-02-03 11:10:00|14812.8|14806.3|14814.8|14807.8|14815.3|14809.3|14810.8|14805.3|25
1612350900000|2021-02-03 11:15:00|14814.3|14808.3|14812.8|14807.8|14815.8|14810.8|14812.3|14806.8|25
1612351200000|2021-02-03 11:20:00|14813.3|14807.3|14811.8|14806.3|14815.8|14810.3|14811.8|14806.3|25
1612351500000|2021-02-03 11:25:00|14811.3|14805.3|14812.8|14807.3|14814.8|14809.8|14808.8|14803.8|36
1612351800000|2021-02-03 11:30:00|14812.3|14806.3|14811.3|14805.8|14812.8|14807.8|14809.3|14803.8|34
1612352100000|2021-02-03 11:35:00|14810.8|14804.8|14808.3|14802.8|14811.3|14805.8|14807.3|14801.8|19
1612352400000|2021-02-03 11:40:00|14807.8|14803.3|14809.3|14803.3|14810.8|14805.8|14807.8|14803.3|22
1612352700000|2021-02-03 11:45:00|14808.8|14803.8|14806.8|14801.3|14809.3|14804.8|14806.8|14801.3|17
1612353000000|2021-02-03 11:50:00|14806.3|14801.8|14806.3|14801.3|14807.3|14802.8|14804.8|14799.3|32
1612353300000|2021-02-03 11:55:00|14805.8|14800.8|14815.3|14809.8|14817.8|14812.8|14805.8|14800.8|58
1612353600000|2021-02-03 12:00:00|14814.8|14809.3|14804.8|14799.3|14814.8|14809.3|14804.3|14798.8|33
1612353900000|2021-02-03 12:05:00|14805.3|14799.8|14798.8|14792.8|14806.8|14801.3|14795.3|14789.8|67
1612354200000|2021-02-03 12:10:00|14798.3|14792.3|14795.8|14789.8|14798.8|14793.8|14791.3|14786.3|82
1612354500000|2021-02-03 12:15:00|14796.8|14790.3|14793.8|14788.3|14796.8|14791.8|14791.3|14786.3|17
1612354800000|2021-02-03 12:20:00|14793.3|14787.8|14792.3|14787.3|14797.8|14791.8|14792.3|14786.3|11
1612355100000|2021-02-03 12:25:00|14791.8|14787.8|14797.3|14791.8|14797.3|14792.3|14790.3|14785.8|64
1612355400000|2021-02-03 12:30:00|14796.8|14790.3|14806.3|14800.3|14808.8|14804.3|14796.3|14790.3|35
1612355700000|2021-02-03 12:35:00|14806.8|14800.8|14809.8|14804.3|14809.8|14804.8|14800.8|14795.3|39
1612356000000|2021-02-03 12:40:00|14809.3|14804.8|14804.8|14799.3|14811.3|14805.3|14802.8|14796.3|53
1612356300000|2021-02-03 12:45:00|14804.3|14799.8|14799.3|14793.8|14809.3|14804.3|14797.8|14792.3|46
1612356600000|2021-02-03 12:50:00|14799.8|14794.8|14804.8|14799.3|14804.8|14799.8|14799.8|14794.8|7
1612356900000|2021-02-03 12:55:00|14804.3|14799.8|14799.3|14793.8|14804.8|14800.3|14797.8|14792.8|15
1612357200000|2021-02-03 13:00:00|14798.8|14793.3|14801.3|14795.8|14801.8|14795.8|14795.8|14790.8|19
1612357500000|2021-02-03 13:05:00|14802.3|14795.3|14798.3|14792.8|14802.3|14797.3|14793.8|14788.8|28
1612357800000|2021-02-03 13:10:00|14797.8|14793.3|14796.8|14790.8|14798.8|14793.8|14795.3|14789.3|39
1612358100000|2021-02-03 13:15:00|14797.8|14791.3|14803.3|14798.3|14805.3|14800.3|14797.8|14791.3|24
1612358400000|2021-02-03 13:20:00|14802.8|14796.8|14802.3|14797.3|14808.8|14802.8|14801.8|14796.8|36
1612358700000|2021-02-03 13:25:00|14801.8|14796.8|14808.3|14802.8|14808.3|14802.8|14799.3|14794.3|43
1612359000000|2021-02-03 13:30:00|14807.8|14802.3|14805.3|14799.3|14810.3|14805.3|14803.8|14797.3|98
1612359300000|2021-02-03 13:35:00|14804.3|14798.8|14809.8|14805.3|14810.8|14805.3|14804.3|14798.8|38
1612359600000|2021-02-03 13:40:00|14809.3|14804.8|14810.8|14805.3|14811.8|14806.8|14807.8|14802.3|56
1612359900000|2021-02-03 13:45:00|14810.3|14805.8|14814.3|14808.8|14814.3|14808.8|14805.8|14801.3|52
1612360200000|2021-02-03 13:50:00|14813.8|14807.3|14816.8|14811.8|14818.8|14813.3|14812.8|14807.3|59
1612360500000|2021-02-03 13:55:00|14816.3|14810.8|14815.3|14809.8|14816.8|14811.3|14811.8|14806.3|30
1612360800000|2021-02-03 14:00:00|14816.3|14810.3|14810.3|14805.3|14818.3|14813.3|14810.3|14804.8|46
1612361100000|2021-02-03 14:05:00|14811.8|14806.3|14808.8|14803.3|14814.3|14809.3|14806.3|14801.3|49
1612361400000|2021-02-03 14:10:00|14808.3|14802.8|14810.8|14804.8|14812.8|14807.3|14806.8|14801.8|23
1612361700000|2021-02-03 14:15:00|14811.3|14805.3|14803.3|14798.3|14812.8|14807.3|14801.8|14797.3|56
1612362000000|2021-02-03 14:20:00|14803.8|14798.8|14821.3|14816.3|14821.3|14816.3|14803.3|14798.3|76
1612362300000|2021-02-03 14:25:00|14820.8|14816.8|14813.3|14807.8|14823.8|14819.3|14812.3|14807.3|111
1612362600000|2021-02-03 14:30:00|14812.3|14807.3|14804.8|14799.3|14818.8|14813.8|14791.8|14786.3|629
1612362900000|2021-02-03 14:35:00|14805.3|14801.3|14795.8|14791.3|14809.8|14804.3|14791.8|14786.3|337
1612363200000|2021-02-03 14:40:00|14797.3|14789.8|14799.8|14793.8|14808.3|14802.3|14793.3|14787.3|70
1612363500000|2021-02-03 14:45:00|14799.3|14791.3|14807.3|14801.3|14808.8|14803.3|14796.3|14790.3|76
1612363800000|2021-02-03 14:50:00|14806.3|14800.8|14811.8|14804.8|14814.8|14808.8|14803.8|14797.8|136
1612364100000|2021-02-03 14:55:00|14812.8|14805.3|14824.8|14818.3|14826.3|14820.8|14806.3|14800.8|141
1612364400000|2021-02-03 15:00:00|14826.3|14821.3|14837.3|14832.8|14844.3|14839.8|14820.8|14815.3|151
1612364700000|2021-02-03 15:05:00|14837.8|14833.8|14842.8|14836.3|14843.8|14838.8|14834.3|14828.3|166
1612365000000|2021-02-03 15:10:00|14843.3|14836.8|14827.8|14822.8|14843.8|14838.8|14826.8|14820.8|279
1612365300000|2021-02-03 15:15:00|14827.3|14823.8|14828.3|14822.3|14838.8|14833.8|14825.8|14819.8|230
1612365600000|2021-02-03 15:20:00|14829.3|14822.8|14800.8|14794.8|14830.3|14824.3|14800.3|14794.8|557
1612365900000|2021-02-03 15:25:00|14800.3|14795.3|14784.3|14779.3|14800.8|14795.3|14783.8|14778.3|207
1612366200000|2021-02-03 15:30:00|14783.8|14778.3|14783.3|14778.8|14793.8|14788.3|14778.3|14772.8|138
1612366500000|2021-02-03 15:35:00|14783.8|14778.3|14788.3|14782.3|14793.8|14788.3|14782.8|14777.3|283
1612366800000|2021-02-03 15:40:00|14787.8|14781.8|14809.8|14803.8|14810.8|14805.3|14783.8|14778.3|123
1612367100000|2021-02-03 15:45:00|14809.3|14803.3|14816.8|14810.8|14817.3|14811.8|14805.3|14799.8|153
1612367400000|2021-02-03 15:50:00|14816.3|14811.3|14828.3|14822.3|14833.8|14828.3|14808.3|14802.8|159
1612367700000|2021-02-03 15:55:00|14828.8|14822.8|14826.8|14821.3|14831.8|14826.3|14822.3|14816.8|154
1612368000000|2021-02-03 16:00:00|14826.3|14820.3|14828.3|14822.3|14830.8|14825.3|14821.8|14816.8|80
1612368300000|2021-02-03 16:05:00|14827.8|14822.8|14826.8|14821.8|14831.8|14826.3|14825.3|14819.8|78
1612368600000|2021-02-03 16:10:00|14825.3|14821.3|14822.3|14816.3|14827.8|14822.3|14820.8|14815.3|228
1612368900000|2021-02-03 16:15:00|14821.8|14817.3|14821.8|14816.3|14825.3|14820.3|14817.3|14812.3|78
1612369200000|2021-02-03 16:20:00|14822.3|14816.8|14833.8|14828.3|14836.3|14831.3|14821.8|14815.8|136
1612369500000|2021-02-03 16:25:00|14833.3|14828.8|14825.8|14821.3|14837.3|14831.8|14822.8|14817.3|95
1612369800000|2021-02-03 16:30:00|14826.8|14820.8|14825.3|14819.3|14827.8|14822.3|14816.3|14810.3|124
1612370100000|2021-02-03 16:35:00|14826.3|14819.8|14831.8|14826.8|14833.8|14828.3|14823.8|14818.3|72
1612370400000|2021-02-03 16:40:00|14831.3|14826.3|14835.8|14830.3|14838.3|14833.3|14828.8|14823.3|100
1612370700000|2021-02-03 16:45:00|14835.3|14831.3|14833.3|14827.3|14838.8|14833.8|14832.8|14827.3|92
1612371000000|2021-02-03 16:50:00|14834.3|14828.3|14839.8|14834.3|14840.8|14835.3|14831.3|14826.3|55
1612371300000|2021-02-03 16:55:00|14840.3|14835.3|14845.3|14839.8|14850.3|14844.3|14839.3|14834.3|104
1612371600000|2021-02-03 17:00:00|14844.3|14838.8|14839.3|14833.8|14845.3|14839.8|14838.8|14833.3|52
1612371900000|2021-02-03 17:05:00|14837.3|14832.3|14833.8|14828.3|14839.8|14834.3|14833.3|14827.8|67
1612372200000|2021-02-03 17:10:00|14833.3|14828.8|14831.8|14826.3|14835.3|14828.8|14829.3|14823.3|53
1612372500000|2021-02-03 17:15:00|14833.3|14826.8|14830.3|14825.3|14836.3|14831.8|14830.3|14824.8|117
1612372800000|2021-02-03 17:20:00|14831.8|14826.3|14829.8|14823.8|14832.8|14827.3|14828.8|14823.3|24
1612373100000|2021-02-03 17:25:00|14829.3|14823.3|14826.8|14821.3|14829.8|14824.8|14825.8|14819.8|54
1612373400000|2021-02-03 17:30:00|14827.8|14822.3|14828.8|14823.3|14834.8|14828.8|14827.3|14822.3|68
1612373700000|2021-02-03 17:35:00|14828.3|14822.3|14833.8|14828.8|14833.8|14828.8|14826.8|14821.8|49
1612374000000|2021-02-03 17:40:00|14833.3|14828.3|14843.3|14837.8|14843.8|14838.3|14831.8|14827.3|66
1612374300000|2021-02-03 17:45:00|14842.8|14836.3|14849.8|14843.8|14851.3|14846.3|14842.3|14836.3|54
1612374600000|2021-02-03 17:50:00|14849.3|14844.3|14849.3|14843.8|14850.3|14845.3|14843.8|14838.3|59
1612374900000|2021-02-03 17:55:00|14848.8|14843.3|14845.8|14840.8|14848.8|14843.8|14845.8|14839.8|21
1612375200000|2021-02-03 18:00:00|14846.8|14840.3|14845.8|14840.3|14848.8|14843.8|14843.3|14838.3|55
1612375500000|2021-02-03 18:05:00|14846.3|14840.8|14845.3|14839.8|14848.3|14842.8|14842.8|14837.3|33
1612375800000|2021-02-03 18:10:00|14843.8|14839.3|14841.3|14835.3|14846.3|14840.8|14840.8|14835.3|19
1612376100000|2021-02-03 18:15:00|14840.8|14835.8|14844.3|14838.8|14844.3|14839.3|14840.3|14834.8|8
1612376400000|2021-02-03 18:20:00|14843.8|14837.8|14845.8|14840.3|14847.3|14841.3|14841.8|14836.3|12
1612376700000|2021-02-03 18:25:00|14845.3|14839.8|14844.8|14838.8|14846.8|14841.8|14843.8|14838.8|2
1612377000000|2021-02-03 18:30:00|14844.3|14838.3|14845.3|14840.3|14847.3|14841.8|14843.8|14838.3|4
1612377300000|2021-02-03 18:35:00|14846.3|14839.8|14854.8|14849.3|14855.8|14850.8|14843.3|14838.8|60
1612377600000|2021-02-03 18:40:00|14855.8|14849.8|14857.8|14852.8|14858.3|14853.8|14854.3|14848.8|28
1612377900000|2021-02-03 18:45:00|14857.3|14851.3|14856.8|14852.3|14858.3|14853.3|14855.3|14850.3|32
1612378200000|2021-02-03 18:50:00|14857.8|14851.3|14855.8|14849.8|14857.8|14852.3|14854.8|14849.8|34
1612378500000|2021-02-03 18:55:00|14856.3|14850.3|14855.8|14850.3|14858.3|14853.3|14852.8|14847.3|32
1612378800000|2021-02-03 19:00:00|14854.8|14849.8|14854.3|14848.8|14855.8|14851.3|14852.8|14847.8|58
1612379100000|2021-02-03 19:05:00|14854.8|14849.3|14859.8|14854.8|14860.3|14855.3|14853.8|14848.8|62
1612379400000|2021-02-03 19:10:00|14859.3|14854.3|14855.8|14850.3|14859.3|14854.3|14855.3|14849.8|28
1612379700000|2021-02-03 19:15:00|14856.3|14850.8|14856.8|14851.3|14857.3|14851.8|14853.8|14848.8|5
1612380000000|2021-02-03 19:20:00|14857.3|14851.8|14860.3|14855.3|14860.3|14855.3|14855.8|14850.8|41
1612380300000|2021-02-03 19:25:00|14859.8|14854.8|14863.3|14857.8|14863.8|14858.3|14858.8|14853.3|49
1612380600000|2021-02-03 19:30:00|14862.8|14858.3|14862.3|14857.3|14864.8|14859.3|14857.8|14851.8|214
1612380900000|2021-02-03 19:35:00|14862.8|14857.8|14861.8|14856.3|14864.8|14858.3|14859.8|14854.3|152
1612381200000|2021-02-03 19:40:00|14861.3|14855.8|14856.8|14851.3|14861.8|14856.8|14855.8|14850.3|62
1612381500000|2021-02-03 19:45:00|14856.3|14850.3|14854.3|14848.8|14859.8|14854.3|14853.8|14847.8|66
1612381800000|2021-02-03 19:50:00|14855.8|14849.8|14853.8|14848.8|14855.8|14850.3|14850.8|14845.3|37
1612382100000|2021-02-03 19:55:00|14853.3|14848.3|14850.3|14844.8|14854.3|14848.8|14849.8|14844.8|86
1612382400000|2021-02-03 20:00:00|14849.8|14845.3|14854.3|14848.8|14854.3|14849.3|14847.3|14842.3|104
1612382700000|2021-02-03 20:05:00|14853.8|14848.3|14852.3|14847.3|14860.3|14855.3|14852.3|14847.3|61
1612383000000|2021-02-03 20:10:00|14851.8|14847.8|14853.3|14847.8|14854.3|14848.3|14849.8|14844.8|36
1612383300000|2021-02-03 20:15:00|14853.8|14847.3|14845.8|14840.3|14856.3|14850.3|14844.8|14839.8|52
1612383600000|2021-02-03 20:20:00|14845.3|14839.8|14844.3|14838.8|14845.8|14840.8|14839.3|14834.8|40
1612383900000|2021-02-03 20:25:00|14843.8|14838.3|14847.8|14841.8|14847.8|14841.8|14842.8|14838.3|30
1612384200000|2021-02-03 20:30:00|14847.3|14842.8|14842.8|14834.8|14851.3|14846.3|14839.8|14834.3|37
1612384500000|2021-02-03 20:35:00|14842.3|14834.3|14841.8|14836.3|14845.3|14840.3|14838.3|14833.3|41
1612384800000|2021-02-03 20:40:00|14840.8|14834.8|14839.8|14835.3|14844.3|14838.3|14839.8|14834.8|71
1612385100000|2021-02-03 20:45:00|14840.3|14834.3|14838.8|14831.3|14841.3|14834.8|14832.8|14827.3|90
1612385400000|2021-02-03 20:50:00|14836.3|14830.8|14837.3|14829.8|14842.3|14835.8|14833.8|14827.3|36
1612385700000|2021-02-03 20:55:00|14836.8|14830.3|14828.3|14823.8|14845.8|14836.3|14828.3|14823.8|129
1612386000000|2021-02-03 21:00:00|14826.8|14822.3|14833.3|14823.8|14833.8|14825.3|14825.3|14820.8|21
1612386300000|2021-02-03 21:05:00|14832.3|14825.1|14835.8|14825.8|14835.8|14825.8|14831.8|14825.1|7
1612386600000|2021-02-03 21:10:00|14835.6|14825.6|14838.9|14820.9|14840|14833.3|14831.8|14820.6|11907328
1612386900000|2021-02-03 21:15:00|14838.8|14820.8|14837.8|14819.8|14838.9|14820.9|14837.2|14819.2|0
1612387200000|2021-02-03 21:20:00|14836.1|14818.1|14838.8|14820.8|14838.8|14820.8|14836.1|14818.1|0
1612387500000|2021-02-03 21:25:00|14838.2|14820.2|14838.1|14820.1|14838.8|14820.8|14837.6|14819.6|0
1612387800000|2021-02-03 21:30:00|14839|14821|14837|14819|14839|14821|14834.9|14816.9|0
1612388100000|2021-02-03 21:35:00|14836.3|14818.3|14834.2|14816.2|14837.6|14819.6|14833.6|14815.6|0
1612388400000|2021-02-03 21:40:00|14833.6|14815.6|14834.9|14816.9|14835.6|14817.6|14832.2|14814.2|0
1612388700000|2021-02-03 21:45:00|14835.6|14817.6|14839.7|14821.7|14840.4|14822.4|14835.6|14817.6|0
1612389000000|2021-02-03 21:50:00|14839|14821|14838.3|14820.3|14839.7|14821.7|14837.6|14819.6|0
1612389300000|2021-02-03 21:55:00|14839|14821|14840.6|14822.6|14841.7|14823.7|14837.6|14819.6|0
1612389600000|2021-02-03 22:00:00|14839.6|14821.6|14840.7|14822.7|14840.8|14822.8|14839.5|14821.5|0
1612389900000|2021-02-03 22:05:00|14840.8|14822.8|14840.5|14822.5|14840.8|14822.8|14839.9|14821.9|0
1612390200000|2021-02-03 22:10:00|14841.2|14823.2|14842.3|14824.3|14842.3|14824.3|14841.2|14823.2|0
1612390500000|2021-02-03 22:15:00|14842.4|14824.4|14841|14823|14842.9|14824.9|14840.8|14822.8|0
1612390800000|2021-02-03 22:20:00|14841.2|14823.2|14840.4|14822.4|14842.1|14824.1|14840.4|14822.4|0
1612391100000|2021-02-03 22:25:00|14840.9|14822.9|14840.8|14822.8|14842.2|14824.2|14839.7|14821.7|0
1612391400000|2021-02-03 22:30:00|14840.6|14822.6|14841.4|14823.4|14841.6|14823.6|14839.6|14821.6|0
1612391700000|2021-02-03 22:35:00|14841.6|14823.6|14841|14823|14841.6|14823.6|14840.7|14822.7|0
1612392000000|2021-02-03 22:40:00|14840.7|14822.7|14839.5|14821.5|14841.5|14823.5|14839.5|14821.5|0
1612392300000|2021-02-03 22:45:00|14839.6|14821.6|14839|14821|14839.7|14821.7|14838.9|14820.9|0
1612392600000|2021-02-03 22:50:00|14839.2|14821.2|14839.7|14821.7|14839.8|14821.8|14838.7|14820.7|0
1612392900000|2021-02-03 22:55:00|14839.2|14821.2|14844.3|14826.3|14844.3|14826.3|14839.2|14821.2|0
1612393200000|2021-02-03 23:00:00|14844.4|14826.4|14848.9|14830.9|14849.5|14831.5|14842.8|14824.8|0
1612393500000|2021-02-03 23:05:00|14849.2|14831.2|14846.2|14828.2|14850.2|14832.2|14846.2|14828.2|0
1612393800000|2021-02-03 23:10:00|14846.8|14828.8|14843.5|14825.5|14846.8|14828.8|14841.4|14823.4|0
1612394100000|2021-02-03 23:15:00|14844.1|14826.1|14846.2|14828.2|14848.9|14830.9|14842.8|14824.8|0
1612394400000|2021-02-03 23:20:00|14846.8|14828.8|14845.5|14827.5|14847.5|14829.5|14843.8|14825.8|0
1612394700000|2021-02-03 23:25:00|14845.1|14827.1|14842.1|14824.1|14845.1|14827.1|14842.1|14824.1|0
1612395000000|2021-02-03 23:30:00|14841.4|14823.4|14836.7|14818.7|14841.4|14823.4|14831.9|14813.9|0
1612395300000|2021-02-03 23:35:00|14836.3|14818.3|14838.1|14820.1|14838.7|14820.7|14834.7|14816.7|0
1612395600000|2021-02-03 23:40:00|14837.7|14819.7|14838.7|14820.7|14840.8|14822.8|14837.4|14819.4|0
1612395900000|2021-02-03 23:45:00|14838.4|14820.4|14838.1|14820.1|14838.4|14820.4|14835.3|14817.3|0
1612396200000|2021-02-03 23:50:00|14837.4|14819.4|14838.8|14820.8|14840.1|14822.1|14837.4|14819.4|0
1612396500000|2021-02-03 23:55:00|14838.1|14820.1|14842.8|14824.8|14843.5|14825.5|14837.4|14819.4|0
1612396800000|2021-02-04 00:00:00|14843.1|14825.1|14838.8|14820.8|14843.1|14825.1|14836|14818|0
1612397100000|2021-02-04 00:05:00|14839.4|14821.4|14838.1|14820.1|14841.5|14823.5|14835.4|14817.4|0
1612397400000|2021-02-04 00:10:00|14837.8|14819.8|14839.8|14821.8|14841.2|14823.2|14836.1|14818.1|0
1612397700000|2021-02-04 00:15:00|14839.1|14821.1|14839.1|14821.1|14840.5|14822.5|14835.7|14817.7|0
1612398000000|2021-02-04 00:20:00|14839.8|14821.8|14842.8|14824.8|14842.8|14824.8|14836.1|14818.1|0
1612398300000|2021-02-04 00:25:00|14843.5|14825.5|14841.5|14823.5|14848|14830|14840.8|14822.8|0
1612398600000|2021-02-04 00:30:00|14841.2|14823.2|14839.5|14821.5|14842.9|14824.9|14838.8|14820.8|0
1612398900000|2021-02-04 00:35:00|14839.1|14821.1|14839.5|14821.5|14840.1|14822.1|14837.4|14819.4|0
1612399200000|2021-02-04 00:40:00|14839.1|14821.1|14837.4|14819.4|14839.1|14821.1|14836.8|14818.8|0
1612399500000|2021-02-04 00:45:00|14838.1|14820.1|14830.4|14812.4|14838.8|14820.8|14829.8|14811.8|0
1612399800000|2021-02-04 00:50:00|14829.8|14811.8|14829.8|14811.8|14833.8|14815.8|14827.7|14809.7|0
1612400100000|2021-02-04 00:55:00|14829.1|14811.1|14825.7|14807.7|14830.4|14812.4|14825|14807|0
1612400400000|2021-02-04 01:00:00|14826|14808|14821.4|14814.9|14830.9|14822.9|14807.9|14800.4|116
1612400700000|2021-02-04 01:05:00|14819.4|14815.9|14823.9|14816.9|14831.9|14821.9|14817.4|14810.4|281
1612401000000|2021-02-04 01:10:00|14823.4|14818.4|14821.4|14814.4|14825.4|14819.4|14817.4|14810.9|129
1612401300000|2021-02-04 01:15:00|14821.9|14813.4|14807.9|14799.9|14821.9|14813.4|14803.9|14797.9|270
1612401600000|2021-02-04 01:20:00|14807.4|14804.4|14807.9|14801.9|14813.4|14805.4|14797.9|14792.4|362
1612401900000|2021-02-04 01:25:00|14807.4|14801.4|14808.9|14803.4|14809.4|14803.4|14805.9|14800.9|216
1612402200000|2021-02-04 01:30:00|14809.4|14801.9|14811.4|14804.9|14813.4|14806.4|14803.9|14797.4|249
1612402500000|2021-02-04 01:35:00|14812.9|14806.4|14804.4|14797.9|14815.4|14807.4|14801.4|14795.4|84
1612402800000|2021-02-04 01:40:00|14804.9|14798.9|14808.9|14800.4|14816.4|14809.9|14799.4|14791.9|119
1612403100000|2021-02-04 01:45:00|14809.4|14802.4|14822.4|14816.4|14831.4|14826.4|14809.4|14802.4|158
1612403400000|2021-02-04 01:50:00|14823.9|14816.9|14819.9|14812.4|14831.4|14825.4|14816.9|14811.4|104
1612403700000|2021-02-04 01:55:00|14819.4|14813.9|14821.9|14815.9|14825.4|14820.4|14816.9|14811.9|64
1612404000000|2021-02-04 02:00:00|14822.9|14816.4|14826.9|14820.4|14831.4|14824.4|14822.9|14816.4|58
1612404300000|2021-02-04 02:05:00|14827.9|14820.9|14832.9|14824.9|14833.4|14826.9|14824.4|14818.4|21
1612404600000|2021-02-04 02:10:00|14833.4|14825.4|14847.4|14839.9|14847.4|14840.9|14833.4|14825.4|101
1612404900000|2021-02-04 02:15:00|14846.9|14840.4|14849.4|14841.4|14849.9|14843.4|14840.9|14834.4|42
1612405200000|2021-02-04 02:20:00|14849.9|14842.9|14842.9|14836.4|14850.9|14843.9|14840.4|14834.9|58
1612405500000|2021-02-04 02:25:00|14843.9|14836.9|14845.9|14836.9|14847.4|14841.4|14843.4|14836.4|25
1612405800000|2021-02-04 02:30:00|14845.7|14837.4|14841.9|14833.9|14845.9|14839.4|14841.9|14833.9|7
1612406100000|2021-02-04 02:35:00|14841.4|14833.4|14840.4|14832.9|14841.4|14835.4|14835.4|14827.9|32
1612406400000|2021-02-04 02:40:00|14839.9|14832.4|14831.4|14825.9|14839.9|14832.4|14830.9|14825.4|72
1612406700000|2021-02-04 02:45:00|14831.9|14825.4|14830.4|14823.4|14832.4|14827.9|14825.9|14821.4|60
1612407000000|2021-02-04 02:50:00|14829.9|14822.4|14827.9|14820.9|14831.4|14825.9|14822.4|14816.4|55
1612407300000|2021-02-04 02:55:00|14828.4|14821.4|14828.4|14821.4|14828.4|14823.4|14823.9|14818.4|19
1612407600000|2021-02-04 03:00:00|14827.9|14820.4|14827.4|14819.4|14827.9|14820.4|14820.9|14816.4|27
1612407900000|2021-02-04 03:05:00|14826.9|14819.9|14814.4|14808.4|14826.9|14820.4|14813.4|14808.4|59
1612408200000|2021-02-04 03:10:00|14813.9|14807.9|14805.4|14798.9|14816.4|14808.9|14798.9|14791.9|145
1612408500000|2021-02-04 03:15:00|14804.9|14799.4|14794.9|14786.9|14809.4|14801.4|14792.4|14782.4|109
1612408800000|2021-02-04 03:20:00|14794.4|14786.4|14769.2|14759.2|14794.4|14786.9|14762.4|14756.9|245
1612409100000|2021-02-04 03:25:00|14769.4|14759.4|14765.9|14758.9|14769.4|14761.4|14752.9|14746.9|247
1612409400000|2021-02-04 03:30:00|14765.4|14761.4|14763.4|14756.9|14765.4|14761.4|14748.9|14743.4|398
1612409700000|2021-02-04 03:35:00|14762.4|14755.9|14753.4|14744.9|14769.9|14765.4|14749.9|14743.4|261
1612410000000|2021-02-04 03:40:00|14752.9|14744.4|14737.4|14730.4|14752.9|14744.4|14728.4|14722.9|582
1612410300000|2021-02-04 03:45:00|14739.9|14732.4|14778.8|14774.8|14778.9|14774.9|14739.9|14732.4|620825
1612410600000|2021-02-04 03:50:00|14779.5|14775.5|14785.5|14781.5|14805.7|14801.7|14779.5|14775.5|400575
1612410900000|2021-02-04 03:55:00|14786.8|14782.8|14769.4|14765.4|14796.4|14792.4|14768.4|14764.4|130350
1612411200000|2021-02-04 04:00:00|14770.9|14766.9|14736.4|14732.4|14770.9|14766.9|14735.4|14731.4|413700
1612411500000|2021-02-04 04:05:00|14734.2|14730.2|14759|14755|14759|14755|14734.2|14730.2|212700
1612411800000|2021-02-04 04:10:00|14759.9|14755.9|14782.6|14778.6|14784|14780|14759.9|14755.9|190950
1612412100000|2021-02-04 04:15:00|14783.8|14779.8|14773|14769|14790.8|14786.8|14768.3|14764.3|167625
1612412400000|2021-02-04 04:20:00|14773.5|14769.5|14773.8|14769.8|14778.9|14774.9|14763.7|14759.7|84600
1612412700000|2021-02-04 04:25:00|14772.8|14768.8|14768.5|14764.5|14774.2|14770.2|14760.4|14756.4|145950
1612413000000|2021-02-04 04:30:00|14768.6|14764.6|14744.7|14740.7|14771.8|14767.8|14739.5|14735.5|213750
1612413300000|2021-02-04 04:35:00|14745.5|14741.5|14745|14741|14753.9|14749.9|14738.8|14734.8|108900
1612413600000|2021-02-04 04:40:00|14744.4|14740.4|14754.5|14750.5|14762.1|14758.1|14739.9|14735.9|182175
1612413900000|2021-02-04 04:45:00|14755.9|14751.9|14755.3|14751.3|14762.3|14758.3|14746.6|14742.6|64425
1612414200000|2021-02-04 04:50:00|14755.6|14751.6|14759.9|14755.9|14764|14760|14751.7|14747.7|75675
1612414500000|2021-02-04 04:55:00|14760.2|14756.2|14769|14765|14769|14765|14754.8|14750.8|71775
1612414800000|2021-02-04 05:00:00|14769.4|14765.4|14758.8|14754.8|14770.1|14766.1|14754.9|14750.9|74100
1612415100000|2021-02-04 05:05:00|14758.6|14754.6|14750.1|14746.1|14758.9|14754.9|14749.7|14745.7|54900
1612415400000|2021-02-04 05:10:00|14749.9|14745.9|14754.5|14750.5|14759.9|14755.9|14747.8|14743.8|42300
1612415700000|2021-02-04 05:15:00|14754.9|14750.9|14731.2|14727.2|14754.9|14750.9|14721|14717|305925
1612416000000|2021-02-04 05:20:00|14731.9|14727.9|14739.2|14735.2|14739.2|14735.2|14728.9|14724.9|99075
1612416300000|2021-02-04 05:25:00|14739.3|14735.3|14743.9|14739.9|14745.9|14741.9|14733.6|14729.6|87450
1612416600000|2021-02-04 05:30:00|14743.4|14739.4|14777.4|14773.4|14782.6|14778.6|14739.2|14735.2|241875
1612416900000|2021-02-04 05:35:00|14777.5|14773.5|14782.2|14778.2|14798.2|14794.2|14776.6|14772.6|220425
1612417200000|2021-02-04 05:40:00|14782.8|14778.8|14793.5|14789.5|14798.1|14794.1|14782.8|14778.8|111450
1612417500000|2021-02-04 05:45:00|14793.9|14789.9|14826.2|14822.2|14833.2|14829.2|14793.9|14789.9|404475
1612417800000|2021-02-04 05:50:00|14826|14822|14814|14810|14827.6|14823.6|14803.5|14799.5|164550
1612418100000|2021-02-04 05:55:00|14813.8|14809.8|14811.4|14807.4|14819.9|14815.9|14808.9|14804.9|96900
1612418400000|2021-02-04 06:00:00|14810.9|14806.9|14806.4|14802.4|14818|14814|14793.1|14789.1|160125
1612418700000|2021-02-04 06:05:00|14806.9|14802.9|14819.9|14815.9|14819.9|14815.9|14804.8|14800.8|105375
1612419000000|2021-02-04 06:10:00|14820.4|14816.4|14841.5|14837.5|14841.7|14837.7|14820.4|14816.4|213000
1612419300000|2021-02-04 06:15:00|14840.7|14836.7|14836.7|14832.7|14843.1|14839.1|14828.9|14824.9|134175
1612419600000|2021-02-04 06:20:00|14836.8|14832.8|14828.4|14824.4|14837.1|14833.1|14821.2|14817.2|77700
1612419900000|2021-02-04 06:25:00|14828.6|14824.6|14835.2|14831.2|14836.9|14832.9|14824.6|14820.6|54900
1612420200000|2021-02-04 06:30:00|14835.6|14831.6|14840.5|14836.5|14848.3|14844.3|14835.1|14831.1|148800
1612420500000|2021-02-04 06:35:00|14839.9|14835.9|14838.9|14834.9|14840|14836|14834.9|14830.9|68400
1612420800000|2021-02-04 06:40:00|14839|14835|14832.6|14828.6|14839|14835|14819.7|14815.7|96075
1612421100000|2021-02-04 06:45:00|14832.9|14828.9|14844.2|14840.2|14845.8|14841.8|14831.8|14827.8|83625
1612421400000|2021-02-04 06:50:00|14844.3|14840.3|14853.4|14849.4|14853.4|14849.4|14840.9|14836.9|102750
1612421700000|2021-02-04 06:55:00|14853.2|14849.2|14862.8|14858.8|14863.9|14859.9|14852.8|14848.8|195150
1612422000000|2021-02-04 07:00:00|14863.2|14859.2|14859.1|14855.1|14873.3|14869.3|14855.4|14851.4|147675
1612422300000|2021-02-04 07:05:00|14858.9|14854.9|14854.9|14850.9|14863.6|14859.6|14851.3|14847.3|111000
1612422600000|2021-02-04 07:10:00|14853.4|14849.4|14852.6|14848.6|14854.2|14850.2|14842|14838|85950
1612422900000|2021-02-04 07:15:00|14852.7|14848.7|14856.5|14852.5|14857.9|14853.9|14843.9|14839.9|59625
1612423200000|2021-02-04 07:20:00|14856.6|14852.6|14856.2|14852.2|14858.1|14854.1|14848.8|14844.8|61200
1612423500000|2021-02-04 07:25:00|14855.5|14851.5|14833.5|14829.5|14855.5|14851.5|14816.5|14812.5|215025
1612423800000|2021-02-04 07:30:00|14833.6|14829.6|14849.6|14845.6|14853.1|14849.1|14826.9|14822.9|67575
1612424100000|2021-02-04 07:35:00|14849.4|14845.4|14849.5|14845.5|14853.6|14849.6|14841.5|14837.5|53025
1612424400000|2021-02-04 07:40:00|14849.7|14845.7|14841.2|14837.2|14851.5|14847.5|14838.4|14834.4|35175
1612424700000|2021-02-04 07:45:00|14842.2|14838.2|14851.5|14847.5|14853.3|14849.3|14839|14835|32100
1612425000000|2021-02-04 07:50:00|14851.4|14847.4|14843.1|14839.1|14866.6|14862.6|14835.9|14831.9|104325
1612425300000|2021-02-04 07:55:00|14842.8|14838.8|14845.4|14841.4|14852.2|14848.2|14831.9|14827.9|65250
1612425600000|2021-02-04 08:00:00|14845.8|14841.8|14841.2|14837.2|14853.5|14849.5|14836.5|14832.5|47475
1612425900000|2021-02-04 08:05:00|14840.9|14836.9|14826.2|14822.2|14847.8|14843.8|14823.1|14819.1|79800
1612426200000|2021-02-04 08:10:00|14826|14822|14836.4|14832.4|14841.4|14837.4|14821.1|14817.1|87225
1612426500000|2021-02-04 08:15:00|14836.5|14832.5|14843.6|14839.6|14847.6|14843.6|14836.4|14832.4|38025
1612426800000|2021-02-04 08:20:00|14843.2|14839.2|14856.3|14852.3|14862.2|14858.2|14841.2|14837.2|137100
1612427100000|2021-02-04 08:25:00|14856.2|14852.2|14852.1|14848.1|14856.3|14852.3|14840.5|14836.5|61200
1612427400000|2021-02-04 08:30:00|14851.7|14847.7|14877.4|14873.4|14877.4|14873.4|14849.9|14845.9|118650
1612427700000|2021-02-04 08:35:00|14879|14875|14886.8|14882.8|14889.4|14885.4|14875.7|14871.7|213900
1612428000000|2021-02-04 08:40:00|14886.5|14882.5|14917.8|14913.8|14921|14917|14886.5|14882.5|328950
1612428300000|2021-02-04 08:45:00|14917.3|14913.3|14900.8|14896.8|14918.6|14914.6|14896|14892|135375
1612428600000|2021-02-04 08:50:00|14901.1|14897.1|14910.6|14906.6|14915.5|14911.5|14892.5|14888.5|86025
1612428900000|2021-02-04 08:55:00|14910.2|14906.2|14906.1|14902.1|14911|14907|14900.9|14896.9|49125
1612429200000|2021-02-04 09:00:00|14905.7|14901.7|14882.4|14878.4|14910.5|14906.5|14875.1|14871.1|139425
1612429500000|2021-02-04 09:05:00|14882.8|14878.8|14892.9|14888.9|14904.6|14900.6|14882.8|14878.8|71925
1612429800000|2021-02-04 09:10:00|14893.1|14889.1|14893.7|14889.7|14900.1|14896.1|14886.5|14882.5|85425
1612430100000|2021-02-04 09:15:00|14893.9|14889.9|14906.9|14902.9|14910|14906|14892.7|14888.7|76050
1612430400000|2021-02-04 09:20:00|14907.5|14903.5|14897.9|14893.9|14917.1|14913.1|14897.9|14893.9|185550
1612430700000|2021-02-04 09:25:00|14896.5|14892.5|14900.3|14896.3|14904.2|14900.2|14893.8|14889.8|143700
1612431000000|2021-02-04 09:30:00|14900.4|14896.4|14901.6|14897.6|14906.3|14902.3|14883.8|14879.8|250350
1612431300000|2021-02-04 09:35:00|14902.1|14898.1|14889.6|14885.6|14906.3|14902.3|14888.4|14884.4|214950
1612431600000|2021-02-04 09:40:00|14889.9|14885.9|14871|14867|14892.9|14888.9|14870.2|14866.2|333375
1612431900000|2021-02-04 09:45:00|14871.5|14867.5|14879.4|14875.4|14879.7|14875.7|14866.4|14862.4|427800
1612432200000|2021-02-04 09:50:00|14879.9|14875.9|14868|14864|14885.7|14881.7|14867.6|14863.6|400500
1612432500000|2021-02-04 09:55:00|14868.4|14864.4|14873.1|14869.1|14876|14872|14866.1|14862.1|372225
1612432800000|2021-02-04 10:00:00|14867.3|14862.3|14872.3|14865.3|14881.3|14874.8|14855.3|14845.3|640
1612433100000|2021-02-04 10:05:00|14871.8|14866.3|14871.8|14864.8|14875.3|14866.8|14864.8|14859.3|243
1612433400000|2021-02-04 10:10:00|14873.3|14855.3|14866.4|14848.4|14875.3|14857.3|14865.7|14847.7|11507678
1612433700000|2021-02-04 10:15:00|14865.7|14847.7|14866.4|14848.4|14869.1|14851.1|14865.7|14847.7|0
1612434000000|2021-02-04 10:20:00|14866.7|14848.7|14867|14849|14868.4|14850.4|14864.3|14846.3|0
1612434300000|2021-02-04 10:25:00|14867.7|14849.7|14871.8|14853.8|14871.8|14853.8|14867|14849|0
1612434600000|2021-02-04 10:30:00|14872.5|14854.5|14871.8|14853.8|14872.5|14854.5|14869.1|14851.1|0
1612434900000|2021-02-04 10:35:00|14871.4|14853.4|14871.8|14853.8|14874.5|14856.5|14871.1|14853.1|0
1612435200000|2021-02-04 10:40:00|14882.3|14874.8|14876.8|14866.8|14882.3|14874.8|14876.8|14866.8|22
1612435500000|2021-02-04 10:45:00|14877.1|14867.1|14876.8|14869.3|14880.8|14870.8|14874.3|14864.3|30
1612435800000|2021-02-04 10:50:00|14880.8|14868.8|14880.8|14871.3|14880.8|14871.8|14875.3|14868.3|32
1612436100000|2021-02-04 10:55:00|14880.3|14870.8|14880.3|14874.3|14880.3|14874.3|14875.3|14870.8|16
1612436400000|2021-02-04 11:00:00|14882.3|14874.8|14882.3|14875.3|14882.3|14875.3|14880.8|14871.3|10
1612436700000|2021-02-04 11:05:00|14882.8|14875.8|14882.3|14874.3|14886.8|14879.8|14882.3|14874.3|53
1612437000000|2021-02-04 11:10:00|14880.3|14874.8|14882.8|14877.3|14883.3|14878.3|14880.3|14873.3|47
1612437300000|2021-02-04 11:15:00|14883.3|14877.8|14886.8|14879.3|14886.8|14880.8|14883.3|14876.3|9
1612437600000|2021-02-04 11:20:00|14887.3|14878.8|14887.3|14881.8|14887.8|14882.3|14887.3|14877.8|9
1612437900000|2021-02-04 11:25:00|14887.8|14881.3|14891.8|14883.3|14892.3|14887.3|14887.8|14880.3|46
1612438200000|2021-02-04 11:30:00|14888.3|14883.8|14899.3|14892.3|14899.8|14894.3|14888.3|14883.8|98
1612438500000|2021-02-04 11:35:00|14897.3|14893.3|14902.3|14895.3|14902.3|14895.8|14896.3|14888.8|57
1612438800000|2021-02-04 11:40:00|14900.8|14894.8|14895.3|14886.3|14903.3|14897.8|14894.3|14885.3|83
1612439100000|2021-02-04 11:45:00|14893.3|14884.3|14890.8|14882.3|14893.3|14887.3|14890.8|14881.3|21
1612439400000|2021-02-04 11:50:00|14890.6|14880.6|14883.8|14877.8|14890.6|14880.8|14883.8|14876.8|85
1612439700000|2021-02-04 11:55:00|14882.3|14877.3|14875.3|14868.3|14886.8|14879.8|14875.3|14868.3|105
1612440000000|2021-02-04 12:00:00|14875.8|14868.8|14875.3|14868.3|14884.3|14878.3|14873.3|14867.3|51
1612440300000|2021-02-04 12:05:00|14873.3|14867.8|14877.3|14872.3|14884.8|14878.8|14871.8|14864.8|89
1612440600000|2021-02-04 12:10:00|14880.8|14872.8|14877.3|14870.3|14883.8|14877.8|14877.3|14869.8|59
1612440900000|2021-02-04 12:15:00|14875.3|14870.8|14883.3|14873.8|14883.3|14873.8|14875.3|14870.8|18
1612441200000|2021-02-04 12:20:00|14880.8|14874.3|14873.3|14867.8|14883.3|14874.3|14872.8|14867.8|61
1612441500000|2021-02-04 12:25:00|14874.3|14869.3|14872.8|14865.8|14874.3|14869.3|14870.8|14865.8|25
1612441800000|2021-02-04 12:30:00|14872.3|14866.3|14877.8|14870.8|14879.3|14872.8|14871.3|14865.3|4
1612442100000|2021-02-04 12:35:00|14877.3|14871.3|14886.8|14879.8|14887.3|14879.8|14875.3|14868.3|7
1612442400000|2021-02-04 12:40:00|14887.8|14880.3|14888.8|14882.8|14891.3|14884.8|14882.3|14875.8|34
1612442700000|2021-02-04 12:45:00|14889.8|14883.8|14892.8|14886.3|14897.3|14891.8|14889.8|14883.3|74
1612443000000|2021-02-04 12:50:00|14892.3|14887.3|14892.3|14884.8|14894.3|14887.8|14887.8|14881.3|2
1612443300000|2021-02-04 12:55:00|14891.8|14884.3|14889.3|14883.3|14893.8|14886.3|14885.3|14880.3|6
1612443600000|2021-02-04 13:00:00|14889.8|14883.8|14891.8|14885.3|14892.8|14886.8|14885.8|14880.8|28
1612443900000|2021-02-04 13:05:00|14891.3|14885.8|14892.3|14886.8|14892.8|14887.3|14888.8|14884.3|14
1612444200000|2021-02-04 13:10:00|14892.8|14887.3|14899.8|14894.3|14901.8|14895.8|14892.8|14887.3|45
1612444500000|2021-02-04 13:15:00|14900.3|14894.8|14903.3|14897.8|14905.8|14901.3|14900.3|14894.8|44
1612444800000|2021-02-04 13:20:00|14903.8|14897.3|14897.8|14892.8|14903.8|14897.8|14896.3|14890.3|17
1612445100000|2021-02-04 13:25:00|14898.3|14893.3|14899.3|14891.3|14904.8|14898.8|14896.8|14891.3|12
1612445400000|2021-02-04 13:30:00|14898.8|14891.8|14889.3|14881.3|14899.3|14891.8|14887.3|14881.3|19
1612445700000|2021-02-04 13:35:00|14888.8|14880.3|14887.8|14880.8|14891.3|14881.3|14885.8|14879.3|12
1612446000000|2021-02-04 13:40:00|14887.3|14883.3|14885.8|14880.3|14892.3|14886.8|14885.8|14879.8|41
1612446300000|2021-02-04 13:45:00|14885.3|14878.3|14878.3|14871.8|14885.3|14878.8|14875.8|14870.3|61
1612446600000|2021-02-04 13:50:00|14877.8|14870.8|14885.3|14879.8|14887.8|14879.8|14874.8|14869.8|15
1612446900000|2021-02-04 13:55:00|14885.8|14880.3|14882.3|14874.8|14888.3|14881.3|14882.3|14874.8|25
1612447200000|2021-02-04 14:00:00|14882.8|14875.3|14881.8|14873.8|14888.8|14878.8|14879.3|14872.8|13
1612447500000|2021-02-04 14:05:00|14880.8|14874.3|14883.3|14877.3|14886.8|14880.8|14880.3|14873.3|24
1612447800000|2021-02-04 14:10:00|14882.8|14876.8|14880.8|14872.8|14885.8|14878.3|14876.8|14869.8|69
1612448100000|2021-02-04 14:15:00|14879.3|14872.3|14874.3|14866.3|14885.3|14878.8|14873.8|14866.3|27
1612448400000|2021-02-04 14:20:00|14873.3|14864.3|14876.8|14869.8|14878.3|14871.3|14869.8|14864.3|30
1612448700000|2021-02-04 14:25:00|14876.3|14869.3|14870.8|14865.3|14880.6|14871.3|14869.8|14864.8|29
1612449000000|2021-02-04 14:30:00|14871.3|14866.8|14857.8|14852.8|14882.8|14876.3|14854.3|14849.3|366
1612449300000|2021-02-04 14:35:00|14858.8|14851.8|14851.8|14845.3|14871.8|14864.8|14851.8|14845.3|234
1612449600000|2021-02-04 14:40:00|14852.3|14846.8|14840.3|14833.3|14858.3|14851.8|14839.8|14833.3|126
1612449900000|2021-02-04 14:45:00|14840.8|14832.3|14855.3|14850.3|14857.8|14852.3|14835.3|14829.3|451
1612450200000|2021-02-04 14:50:00|14855.8|14850.8|14842.8|14837.3|14857.3|14851.8|14841.3|14836.8|253
1612450500000|2021-02-04 14:55:00|14845.3|14838.3|14849.3|14843.3|14849.8|14843.8|14830.8|14824.3|409
1612450800000|2021-02-04 15:00:00|14850.8|14846.3|14843.3|14836.8|14857.3|14849.3|14841.3|14835.3|267
1612451100000|2021-02-04 15:05:00|14844.8|14837.3|14858.8|14852.3|14862.8|14857.3|14844.8|14837.3|149
1612451400000|2021-02-04 15:10:00|14858.3|14851.3|14877.8|14873.3|14878.3|14873.3|14857.3|14850.3|595
1612451700000|2021-02-04 15:15:00|14878.3|14872.8|14887.3|14880.3|14887.8|14882.3|14876.3|14871.8|229
1612452000000|2021-02-04 15:20:00|14886.8|14879.8|14899.3|14894.8|14900.3|14894.8|14883.8|14877.8|503
1612452300000|2021-02-04 15:25:00|14897.8|14894.3|14865.3|14858.8|14897.8|14894.8|14864.8|14857.8|235
1612452600000|2021-02-04 15:30:00|14864.8|14856.8|14847.8|14842.3|14865.8|14859.8|14843.8|14837.3|169
1612452900000|2021-02-04 15:35:00|14848.3|14843.8|14846.8|14840.3|14852.8|14846.3|14842.3|14836.8|251
1612453200000|2021-02-04 15:40:00|14847.3|14840.8|14850.8|14844.8|14858.3|14848.8|14840.8|14834.3|102
1612453500000|2021-02-04 15:45:00|14850.3|14843.8|14847.3|14840.8|14850.8|14845.3|14840.3|14834.8|76
1612453800000|2021-02-04 15:50:00|14846.8|14840.3|14843.8|14836.8|14850.8|14843.8|14842.8|14836.8|68
1612454100000|2021-02-04 15:55:00|14844.8|14835.3|14841.3|14834.3|14847.3|14840.3|14838.3|14832.3|62
1612454400000|2021-02-04 16:00:00|14840.8|14833.8|14876.8|14871.3|14876.8|14871.3|14837.8|14831.3|266
1612454700000|2021-02-04 16:05:00|14875.8|14870.8|14870.8|14864.3|14880.8|14875.3|14863.8|14857.8|156
1612455000000|2021-02-04 16:10:00|14869.8|14864.8|14867.8|14861.8|14873.3|14867.3|14861.3|14854.3|97
1612455300000|2021-02-04 16:15:00|14868.3|14862.8|14874.3|14868.3|14875.8|14869.3|14867.8|14861.8|83
1612455600000|2021-02-04 16:20:00|14875.8|14868.8|14887.8|14882.3|14893.3|14887.3|14875.3|14867.3|160
1612455900000|2021-02-04 16:25:00|14889.8|14882.8|14884.8|14877.8|14889.8|14884.3|14880.3|14873.8|118
1612456200000|2021-02-04 16:30:00|14883.3|14877.3|14886.8|14879.8|14890.8|14885.3|14883.3|14877.3|53
1612456500000|2021-02-04 16:35:00|14886.3|14879.3|14878.3|14872.8|14890.8|14884.8|14878.3|14872.3|44
1612456800000|2021-02-04 16:40:00|14877.8|14872.3|14874.8|14867.8|14880.3|14872.3|14873.8|14867.3|53
1612457100000|2021-02-04 16:45:00|14874.3|14868.8|14885.3|14876.3|14888.8|14881.3|14874.3|14867.8|56
1612457400000|2021-02-04 16:50:00|14884.8|14876.8|14885.8|14878.3|14885.8|14879.3|14880.3|14873.8|26
1612457700000|2021-02-04 16:55:00|14885.3|14879.3|14891.8|14885.8|14892.8|14885.8|14881.3|14874.8|54
1612458000000|2021-02-04 17:00:00|14890.8|14884.8|14889.3|14881.8|14892.8|14886.3|14887.8|14881.8|75
1612458300000|2021-02-04 17:05:00|14888.8|14882.3|14883.3|14874.8|14888.8|14882.3|14875.8|14870.3|53
1612458600000|2021-02-04 17:10:00|14885.8|14876.3|14889.3|14879.8|14889.3|14879.8|14878.8|14872.3|89
1612458900000|2021-02-04 17:15:00|14888.8|14881.3|14896.3|14889.8|14898.8|14893.3|14888.3|14881.3|77
1612459200000|2021-02-04 17:20:00|14895.8|14888.3|14889.8|14883.3|14895.8|14888.8|14888.8|14882.8|33
1612459500000|2021-02-04 17:25:00|14889.3|14882.3|14884.8|14878.3|14890.3|14882.8|14884.3|14877.8|35
1612459800000|2021-02-04 17:30:00|14885.8|14878.8|14882.8|14874.3|14887.8|14880.3|14880.8|14874.3|9
1612460100000|2021-02-04 17:35:00|14883.3|14873.8|14872.8|14864.3|14883.3|14877.3|14872.3|14864.3|33
1612460400000|2021-02-04 17:40:00|14873.3|14863.8|14869.8|14864.3|14873.8|14864.3|14868.8|14862.8|15
1612460700000|2021-02-04 17:45:00|14869.3|14862.8|14884.8|14878.8|14887.8|14881.3|14869.3|14862.8|78
1612461000000|2021-02-04 17:50:00|14884.3|14876.3|14880.3|14872.8|14884.3|14876.8|14877.3|14872.3|17
1612461300000|2021-02-04 17:55:00|14879.8|14872.3|14878.3|14872.3|14880.3|14872.3|14877.8|14872.3|3
1612461600000|2021-02-04 18:00:00|14879.3|14873.8|14878.3|14872.3|14880.3|14873.8|14878.3|14872.3|2
1612461900000|2021-02-04 18:05:00|14877.8|14877.3|14883.3|14875.3|14883.3|14877.3|14877.8|14873.3|12
1612462200000|2021-02-04 18:10:00|14882.8|14874.8|14893.3|14885.8|14893.3|14885.8|14881.8|14874.8|37
1612462500000|2021-02-04 18:15:00|14892.8|14885.3|14890.8|14884.8|14893.3|14886.8|14888.3|14881.3|16
1612462800000|2021-02-04 18:20:00|14891.3|14885.3|14897.8|14891.8|14897.8|14891.8|14891.3|14885.3|9
1612463100000|2021-02-04 18:25:00|14896.8|14890.8|14896.8|14889.8|14896.8|14891.8|14894.3|14888.8|3
1612463400000|2021-02-04 18:30:00|14897.8|14890.3|14899.8|14893.3|14899.8|14893.3|14894.3|14887.3|47
1612463700000|2021-02-04 18:35:00|14900.3|14892.8|14902.3|14896.3|14902.3|14896.3|14899.8|14891.3|9
1612464000000|2021-02-04 18:40:00|14902.8|14896.8|14902.8|14894.3|14903.8|14898.8|14900.8|14893.3|43
1612464300000|2021-02-04 18:45:00|14903.3|14894.8|14906.8|14900.3|14906.8|14901.3|14903.3|14894.3|16
1612464600000|2021-02-04 18:50:00|14905.3|14899.8|14903.8|14896.3|14905.3|14899.8|14903.8|14895.8|3
1612464900000|2021-02-04 18:55:00|14902.8|14895.8|14903.8|14896.8|14905.8|14898.8|14900.8|14894.8|6
1612465200000|2021-02-04 19:00:00|14902.8|14893.3|14906.8|14901.3|14906.8|14901.8|14899.3|14893.3|39
1612465500000|2021-02-04 19:05:00|14906.3|14900.8|14907.3|14902.3|14907.3|14902.3|14903.3|14897.3|30
1612465800000|2021-02-04 19:10:00|14906.8|14901.3|14906.8|14898.8|14907.3|14901.8|14903.3|14897.3|15
1612466100000|2021-02-04 19:15:00|14906.3|14898.3|14907.3|14900.8|14907.8|14901.3|14902.3|14895.8|38
1612466400000|2021-02-04 19:20:00|14906.8|14900.3|14898.8|14893.3|14907.3|14900.8|14898.8|14892.8|12
1612466700000|2021-02-04 19:25:00|14901.3|14893.8|14900.8|14893.3|14901.8|14896.8|14897.3|14891.8|26
1612467000000|2021-02-04 19:30:00|14900.3|14893.8|14896.8|14889.8|14900.3|14895.8|14893.8|14888.8|9
1612467300000|2021-02-04 19:35:00|14896.3|14889.3|14893.8|14889.3|14896.3|14891.3|14892.3|14887.8|16
1612467600000|2021-02-04 19:40:00|14894.8|14889.8|14896.8|14891.3|14896.8|14892.3|14893.8|14889.3|13
1612467900000|2021-02-04 19:45:00|14896.3|14891.8|14904.8|14898.8|14906.8|14900.3|14894.3|14888.3|51
1612468200000|2021-02-04 19:50:00|14905.8|14899.3|14909.3|14904.3|14909.8|14905.3|14905.8|14899.3|35
1612468500000|2021-02-04 19:55:00|14908.3|14902.3|14897.8|14891.8|14908.3|14902.3|14897.8|14891.3|33
1612468800000|2021-02-04 20:00:00|14895.8|14891.3|14905.8|14897.8|14906.3|14898.3|14895.8|14891.3|34
1612469100000|2021-02-04 20:05:00|14905.3|14897.3|14907.8|14901.3|14907.8|14901.8|14900.8|14893.3|75
1612469400000|2021-02-04 20:10:00|14907.3|14899.3|14903.8|14898.3|14907.8|14899.8|14903.8|14898.3|83
1612469700000|2021-02-04 20:15:00|14903.3|14898.8|14905.3|14899.3|14906.3|14900.3|14903.3|14898.3|7
1612470000000|2021-02-04 20:20:00|14904.8|14898.8|14904.3|14898.3|14904.8|14898.8|14903.3|14898.3|7
1612470300000|2021-02-04 20:25:00|14903.8|14897.3|14902.8|14897.8|14904.3|14899.3|14902.8|14897.3|4
1612470600000|2021-02-04 20:30:00|14902.3|14898.3|14899.3|14894.3|14904.3|14898.3|14899.3|14894.3|17
1612470900000|2021-02-04 20:35:00|14898.8|14894.8|14898.8|14893.3|14900.3|14894.8|14897.8|14893.3|15
1612471200000|2021-02-04 20:40:00|14898.3|14892.8|14899.3|14892.3|14901.8|14892.8|14897.3|14892.3|15
1612471500000|2021-02-04 20:45:00|14898.3|14892.8|14906.1|14896.1|14909.3|14902.8|14896.8|14892.3|38
1612471800000|2021-02-04 20:50:00|14905.3|14895.8|14902.8|14896.8|14905.3|14897.8|14898.3|14892.3|8
1612472100000|2021-02-04 20:55:00|14902.3|14897.3|14927.8|14919.3|14927.8|14919.8|14902.3|14895.3|139
1612472400000|2021-02-04 21:00:00|14925.3|14918.8|14927.8|14920.3|14927.8|14920.3|14915.8|14906.8|29
1612472700000|2021-02-04 21:05:00|14926.8|14920.8|14927.3|14920.3|14927.8|14920.8|14925.3|14920.3|14
1612473000000|2021-02-04 21:10:00|14925.3|14920.8|14932.4|14914.4|14932.8|14924.3|14925.3|14914.1|11557663
1612473300000|2021-02-04 21:15:00|14932.5|14914.5|14930.6|14912.6|14932.5|14914.5|14929.6|14911.6|0
1612473600000|2021-02-04 21:20:00|14930.2|14912.2|14932.6|14914.6|14933.4|14915.4|14929.8|14911.8|0
1612473900000|2021-02-04 21:25:00|14932.4|14914.4|14932.5|14914.5|14932.7|14914.7|14931|14913|0
1612474200000|2021-02-04 21:30:00|14934.5|14916.5|14927.1|14909.1|14937.9|14919.9|14926.4|14908.4|0
1612474500000|2021-02-04 21:35:00|14926.4|14908.4|14929.8|14911.8|14930.4|14912.4|14926.4|14908.4|0
1612474800000|2021-02-04 21:40:00|14929.1|14911.1|14930.7|14912.7|14932.1|14914.1|14928.4|14910.4|0
1612475100000|2021-02-04 21:45:00|14930.1|14912.1|14929.4|14911.4|14930.7|14912.7|14927.4|14909.4|0
1612475400000|2021-02-04 21:50:00|14930.1|14912.1|14930.1|14912.1|14930.7|14912.7|14928|14910|0
1612475700000|2021-02-04 21:55:00|14929.4|14911.4|14930.1|14912.1|14933.9|14915.9|14929.4|14911.4|0
1612476000000|2021-02-04 22:00:00|14930.2|14912.2|14931.2|14913.2|14931.5|14913.5|14930.1|14912.1|0
1612476300000|2021-02-04 22:05:00|14931.1|14913.1|14931.1|14913.1|14931.8|14913.8|14930.7|14912.7|0
1612476600000|2021-02-04 22:10:00|14931.2|14913.2|14929.6|14911.6|14931.5|14913.5|14929.6|14911.6|0
1612476900000|2021-02-04 22:15:00|14930.3|14912.3|14930.1|14912.1|14930.3|14912.3|14928.8|14910.8|0
1612477200000|2021-02-04 22:20:00|14929.3|14911.3|14931|14913|14931.8|14913.8|14928.8|14910.8|0
1612477500000|2021-02-04 22:25:00|14929.3|14911.3|14930.5|14912.5|14930.7|14912.7|14929|14911|0
1612477800000|2021-02-04 22:30:00|14930.4|14912.4|14930.3|14912.3|14930.4|14912.4|14930.3|14912.3|0
1612478100000|2021-02-04 22:35:00|14930|14912|14927.3|14909.3|14930|14912|14927.1|14909.1|0
1612478400000|2021-02-04 22:40:00|14927.4|14909.4|14924.7|14906.7|14927.4|14909.4|14924.5|14906.5|0
1612478700000|2021-02-04 22:45:00|14925.2|14907.2|14924.7|14906.7|14926.3|14908.3|14924.7|14906.7|0
1612479000000|2021-02-04 22:50:00|14925.2|14907.2|14924.8|14906.8|14925.5|14907.5|14923.6|14905.6|0
1612479300000|2021-02-04 22:55:00|14924.9|14906.9|14924.9|14906.9|14925.3|14907.3|14923.6|14905.6|0
1612479600000|2021-02-04 23:00:00|14927.9|14909.9|14930.2|14912.2|14931.2|14913.2|14925.5|14907.5|0
1612479900000|2021-02-04 23:05:00|14929.9|14911.9|14933|14915|14934.7|14916.7|14928.5|14910.5|0
1612480200000|2021-02-04 23:10:00|14933.3|14915.3|14931.6|14913.6|14934.3|14916.3|14931.6|14913.6|0
1612480500000|2021-02-04 23:15:00|14932.3|14914.3|14934.3|14916.3|14935|14917|14931.6|14913.6|0
1612480800000|2021-02-04 23:20:00|14933.6|14915.6|14931.9|14913.9|14933.6|14915.6|14931.6|14913.6|0
1612481100000|2021-02-04 23:25:00|14931.6|14913.6|14928.9|14910.9|14931.9|14913.9|14928.2|14910.2|0
1612481400000|2021-02-04 23:30:00|14928.5|14910.5|14930.3|14912.3|14930.9|14912.9|14928.2|14910.2|0
1612481700000|2021-02-04 23:35:00|14929.9|14911.9|14928.4|14910.4|14930.3|14912.3|14924.8|14906.8|0
1612482000000|2021-02-04 23:40:00|14929.7|14911.7|14929|14911|14929.7|14911.7|14925.6|14907.6|0
1612482300000|2021-02-04 23:45:00|14929.3|14911.3|14933.1|14915.1|14933.1|14915.1|14928.6|14910.6|0
1612482600000|2021-02-04 23:50:00|14932.4|14914.4|14937.4|14919.4|14938.1|14920.1|14931.7|14913.7|0
1612482900000|2021-02-04 23:55:00|14936.7|14918.7|14934.7|14916.7|14936.7|14918.7|14934|14916|0
1612483200000|2021-02-05 00:00:00|14934|14916|14934.7|14916.7|14936.1|14918.1|14931.3|14913.3|0
1612483500000|2021-02-05 00:05:00|14935.4|14917.4|14937.3|14919.3|14942.7|14924.7|14933.7|14915.7|0
1612483800000|2021-02-05 00:10:00|14938|14920|14936.3|14918.3|14939.3|14921.3|14935.6|14917.6|0
1612484100000|2021-02-05 00:15:00|14937|14919|14936.3|14918.3|14938.4|14920.4|14936.3|14918.3|0
1612484400000|2021-02-05 00:20:00|14937|14919|14934.4|14916.4|14938.7|14920.7|14934|14916|0
1612484700000|2021-02-05 00:25:00|14934.7|14916.7|14936.3|14918.3|14938|14920|14933.7|14915.7|0
1612485000000|2021-02-05 00:30:00|14935.9|14917.9|14936.2|14918.2|14939.3|14921.3|14935.3|14917.3|0
1612485300000|2021-02-05 00:35:00|14935.5|14917.5|14930.7|14912.7|14935.5|14917.5|14928.7|14910.7|0
1612485600000|2021-02-05 00:40:00|14930.4|14912.4|14929.8|14911.8|14932.8|14914.8|14929.8|14911.8|0
1612485900000|2021-02-05 00:45:00|14930.1|14912.1|14928.4|14910.4|14931.8|14913.8|14927.7|14909.7|0
1612486200000|2021-02-05 00:50:00|14928.1|14910.1|14929.8|14911.8|14931.8|14913.8|14928.1|14910.1|0
1612486500000|2021-02-05 00:55:00|14930.4|14912.4|14931.8|14913.8|14933.1|14915.1|14930.4|14912.4|0
1612486800000|2021-02-05 01:00:00|14931.1|14913.1|14925|14915|14934.2|14929.7|14915.5|14905.5|133
1612487100000|2021-02-05 01:05:00|14924.2|14914.2|14917.7|14908.7|14924.2|14915.7|14915.2|14907.5|68
1612487400000|2021-02-05 01:10:00|14921.2|14908.2|14919.2|14909.7|14923.2|14913.7|14918.7|14907.7|28
1612487700000|2021-02-05 01:15:00|14919|14909.2|14921.7|14915.2|14929.2|14922.2|14918.7|14908.7|97
1612488000000|2021-02-05 01:20:00|14921.2|14912.7|14917.2|14909.2|14927.7|14919.7|14912.2|14905.7|100
1612488300000|2021-02-05 01:25:00|14919.2|14911.2|14926.2|14916.2|14926.2|14916.2|14911.2|14905.2|56
1612488600000|2021-02-05 01:30:00|14929.2|14916.7|14932.7|14924.7|14937.2|14930.2|14924.7|14914.7|170
1612488900000|2021-02-05 01:35:00|14932.2|14925.2|14918.2|14910.7|14935|14927.7|14918.2|14910.2|63
1612489200000|2021-02-05 01:40:00|14921.7|14911.2|14938.7|14931.2|14938.7|14933.2|14921.2|14911.2|93
1612489500000|2021-02-05 01:45:00|14941.2|14930.7|14940.7|14932.7|14943.2|14937.7|14932.2|14926.2|80
1612489800000|2021-02-05 01:50:00|14940.2|14932.2|14945.7|14938.7|14951.2|14946.2|14934.2|14927.2|91
1612490100000|2021-02-05 01:55:00|14948.7|14939.2|14947.7|14939.2|14951.2|14946.2|14944.7|14938.2|57
1612490400000|2021-02-05 02:00:00|14948.7|14942.2|14951.7|14944.7|14958.2|14952.7|14948.7|14941.2|181
1612490700000|2021-02-05 02:05:00|14952.2|14945.2|14958.7|14952.2|14958.7|14952.2|14951.2|14944.7|91
1612491000000|2021-02-05 02:10:00|14958.2|14952.7|14958.2|14951.2|14962.2|14957.2|14955.2|14947.7|100
1612491300000|2021-02-05 02:15:00|14958.7|14951.7|14962.7|14955.7|14963.7|14957.2|14957.2|14950.2|60
1612491600000|2021-02-05 02:20:00|14962.2|14956.2|14965.7|14958.2|14965.7|14958.2|14957.7|14952.2|74
1612491900000|2021-02-05 02:25:00|14965.2|14958.7|14964.2|14959.2|14966.2|14961.2|14961.2|14955.7|56
1612492200000|2021-02-05 02:30:00|14964.7|14958.7|14967.7|14962.2|14968.2|14962.2|14958.7|14952.2|44
1612492500000|2021-02-05 02:35:00|14967.2|14960.7|14962.2|14954.2|14967.7|14962.2|14959.2|14953.7|160
1612492800000|2021-02-05 02:40:00|14961.7|14954.7|14948.2|14942.2|14962.2|14955.7|14945.7|14939.7|97
1612493100000|2021-02-05 02:45:00|14947.7|14939.7|14946.2|14939.7|14952.2|14945.7|14944.2|14937.7|86
1612493400000|2021-02-05 02:50:00|14945.7|14938.2|14942.2|14935.2|14945.7|14938.7|14940.2|14935.2|66
1612493700000|2021-02-05 02:55:00|14941.7|14935.7|14941.2|14933.7|14947.7|14940.7|14938.7|14933.2|110
1612494000000|2021-02-05 03:00:00|14941.7|14934.2|14941.7|14935.2|14943.7|14936.7|14938.7|14932.2|33
1612494300000|2021-02-05 03:05:00|14941.2|14934.2|14946.7|14940.2|14948.2|14942.2|14939.2|14932.2|39
1612494600000|2021-02-05 03:10:00|14946.2|14939.2|14937.2|14929.7|14948.2|14941.7|14936.7|14928.7|57
1612494900000|2021-02-05 03:15:00|14938.2|14931.7|14937.7|14931.2|14938.2|14932.2|14936.2|14927.7|32
1612495200000|2021-02-05 03:20:00|14941.7|14931.7|14943.7|14937.2|14947.2|14939.7|14940.2|14931.2|63
1612495500000|2021-02-05 03:25:00|14943.2|14936.7|14940.2|14934.2|14943.2|14937.7|14938.2|14932.7|57
1612495800000|2021-02-05 03:30:00|14939.2|14932.7|14935.2|14928.7|14942.2|14934.7|14929.2|14924.2|140
1612496100000|2021-02-05 03:35:00|14936.7|14932.2|14932.7|14927.2|14937.7|14932.2|14931.7|14924.7|133
1612496400000|2021-02-05 03:40:00|14934.7|14928.2|14927.7|14920.7|14934.7|14929.7|14926.2|14920.7|383
1612496700000|2021-02-05 03:45:00|14928.2|14921.7|14967.2|14963.2|14976.9|14972.9|14925.2|14920.7|584444
1612497000000|2021-02-05 03:50:00|14964.5|14960.5|14956|14952|14974.4|14970.4|14943.6|14939.6|350700
1612497300000|2021-02-05 03:55:00|14956.7|14952.7|14950|14946|14963.8|14959.8|14946.6|14942.6|224250
1612497600000|2021-02-05 04:00:00|14949.8|14945.8|14969.4|14965.4|14993.2|14989.2|14937.8|14933.8|518100
1612497900000|2021-02-05 04:05:00|14969.9|14965.9|14965.7|14961.7|14969.9|14965.9|14948.3|14944.3|239775
1612498200000|2021-02-05 04:10:00|14967.7|14963.7|14960|14956|14970.7|14966.7|14955|14951|144600
1612498500000|2021-02-05 04:15:00|14960.2|14956.2|14942.7|14938.7|14971.6|14967.6|14934.7|14930.7|271650
1612498800000|2021-02-05 04:20:00|14941.9|14937.9|14927.9|14923.9|14942.9|14938.9|14913.1|14909.1|363225
1612499100000|2021-02-05 04:25:00|14928.2|14924.2|14943.5|14939.5|14962.4|14958.4|14920.2|14916.2|175875
1612499400000|2021-02-05 04:30:00|14942.3|14938.3|14951.1|14947.1|14960|14956|14938.5|14934.5|120525
1612499700000|2021-02-05 04:35:00|14951|14947|14964.1|14960.1|14980.5|14976.5|14950.8|14946.8|232500
1612500000000|2021-02-05 04:40:00|14964.8|14960.8|14932.8|14928.8|14973.3|14969.3|14931.6|14927.6|181350
1612500300000|2021-02-05 04:45:00|14933.3|14929.3|14932.7|14928.7|14950.5|14946.5|14892.4|14888.4|375825
1612500600000|2021-02-05 04:50:00|14932.6|14928.6|14913.3|14909.3|14933.4|14929.4|14894.2|14890.2|233175
1612500900000|2021-02-05 04:55:00|14914.2|14910.2|14915|14911|14923.5|14919.5|14877.9|14873.9|269625
1612501200000|2021-02-05 05:00:00|14915.2|14911.2|14944.8|14940.8|14950.8|14946.8|14899.8|14895.8|265425
1612501500000|2021-02-05 05:05:00|14945.3|14941.3|14924.4|14920.4|14955.8|14951.8|14919.3|14915.3|228150
1612501800000|2021-02-05 05:10:00|14925.3|14921.3|14927.4|14923.4|14934.7|14930.7|14909.5|14905.5|100425
1612502100000|2021-02-05 05:15:00|14925.7|14921.7|14912.1|14908.1|14932.7|14928.7|14912.1|14908.1|59775
1612502400000|2021-02-05 05:20:00|14911.6|14907.6|14896.7|14892.7|14923.6|14919.6|14891.3|14887.3|184425
1612502700000|2021-02-05 05:25:00|14897.3|14893.3|14881.4|14877.4|14897.3|14893.3|14853.3|14849.3|365100
1612503000000|2021-02-05 05:30:00|14881.9|14877.9|14913.2|14909.2|14920.6|14916.6|14881|14877|228750
1612503300000|2021-02-05 05:35:00|14914.5|14910.5|14930.2|14926.2|14939.9|14935.9|14910.3|14906.3|144150
1612503600000|2021-02-05 05:40:00|14930.3|14926.3|14925.3|14921.3|14937.8|14933.8|14922.1|14918.1|72975
1612503900000|2021-02-05 05:45:00|14925.2|14921.2|14936|14932|14944|14940|14924.8|14920.8|82500
1612504200000|2021-02-05 05:50:00|14935.2|14931.2|14929.1|14925.1|14938.4|14934.4|14924|14920|46950
1612504500000|2021-02-05 05:55:00|14929.2|14925.2|14944.4|14940.4|14952.1|14948.1|14929.2|14925.2|87750
1612504800000|2021-02-05 06:00:00|14944.5|14940.5|14955.6|14951.6|14968.8|14964.8|14944.3|14940.3|169800
1612505100000|2021-02-05 06:05:00|14955.7|14951.7|14958.4|14954.4|14965|14961|14952|14948|102675
1612505400000|2021-02-05 06:10:00|14958.3|14954.3|14951.3|14947.3|14960.2|14956.2|14939.8|14935.8|83775
1612505700000|2021-02-05 06:15:00|14950.8|14946.8|14963.6|14959.6|14967.2|14963.2|14941.7|14937.7|95100
1612506000000|2021-02-05 06:20:00|14965.6|14961.6|14970|14966|14975|14971|14959.5|14955.5|81675
1612506300000|2021-02-05 06:25:00|14970.5|14966.5|14967|14963|14976.1|14972.1|14964.1|14960.1|85650
1612506600000|2021-02-05 06:30:00|14968.7|14964.7|14962.4|14958.4|14969.4|14965.4|14955.6|14951.6|60075
1612506900000|2021-02-05 06:35:00|14962.5|14958.5|14957|14953|14967.6|14963.6|14957|14953|39000
1612507200000|2021-02-05 06:40:00|14957.4|14953.4|14968.1|14964.1|14968.1|14964.1|14956.4|14952.4|42450
1612507500000|2021-02-05 06:45:00|14969|14965|14954.8|14950.8|14975.1|14971.1|14946.1|14942.1|71700
1612507800000|2021-02-05 06:50:00|14953.7|14949.7|14954.8|14950.8|14965.8|14961.8|14948.4|14944.4|68700
1612508100000|2021-02-05 06:55:00|14954.7|14950.7|14950.5|14946.5|14959.7|14955.7|14933|14929|126375
1612508400000|2021-02-05 07:00:00|14950.3|14946.3|14955.9|14951.9|14966.9|14962.9|14938|14934|90450
1612508700000|2021-02-05 07:05:00|14955.5|14951.5|14954.2|14950.2|14964|14960|14951.8|14947.8|37725
1612509000000|2021-02-05 07:10:00|14953.9|14949.9|14945.3|14941.3|14954.4|14950.4|14942.2|14938.2|63525
1612509300000|2021-02-05 07:15:00|14945.2|14941.2|14953.4|14949.4|14961.7|14957.7|14943.9|14939.9|63675
1612509600000|2021-02-05 07:20:00|14955.2|14951.2|14961|14957|14965.2|14961.2|14954.5|14950.5|55050
1612509900000|2021-02-05 07:25:00|14961.1|14957.1|14953.1|14949.1|14963|14959|14939.3|14935.3|79425
1612510200000|2021-02-05 07:30:00|14952.4|14948.4|14950.5|14946.5|14956.7|14952.7|14946.2|14942.2|29400
1612510500000|2021-02-05 07:35:00|14949.8|14945.8|14954.2|14950.2|14957.7|14953.7|14940.5|14936.5|51150
1612510800000|2021-02-05 07:40:00|14954.1|14950.1|14908.4|14904.4|14954.1|14950.1|14904.3|14900.3|226125
1612511100000|2021-02-05 07:45:00|14908.9|14904.9|14905.9|14901.9|14922.2|14918.2|14887.3|14883.3|234525
1612511400000|2021-02-05 07:50:00|14907.5|14903.5|14905.3|14901.3|14918.7|14914.7|14897.1|14893.1|110100
1612511700000|2021-02-05 07:55:00|14904.9|14900.9|14925.8|14921.8|14931.8|14927.8|14904.9|14900.9|113325
1612512000000|2021-02-05 08:00:00|14926.1|14922.1|14868.9|14864.9|14930.2|14926.2|14867.1|14863.1|261000
1612512300000|2021-02-05 08:05:00|14872|14868|14882|14878|14905.4|14901.4|14863.6|14859.6|245100
1612512600000|2021-02-05 08:10:00|14881.2|14877.2|14886.6|14882.6|14897.2|14893.2|14879.8|14875.8|98850
1612512900000|2021-02-05 08:15:00|14887.1|14883.1|14921.5|14917.5|14923.7|14919.7|14867.8|14863.8|242025
1612513200000|2021-02-05 08:20:00|14920.9|14916.9|14912.4|14908.4|14946.2|14942.2|14908|14904|195300
1612513500000|2021-02-05 08:25:00|14913|14909|14902.3|14898.3|14920.2|14916.2|14896.6|14892.6|144075
1612513800000|2021-02-05 08:30:00|14901.6|14897.6|14897.6|14893.6|14921.7|14917.7|14892.5|14888.5|132525
1612514100000|2021-02-05 08:35:00|14900.6|14896.6|14913.4|14909.4|14921|14917|14897.6|14893.6|64950
1612514400000|2021-02-05 08:40:00|14912.3|14908.3|14926.2|14922.2|14929.5|14925.5|14909.7|14905.7|62175
1612514700000|2021-02-05 08:45:00|14926.6|14922.6|14925.6|14921.6|14945|14941|14920.1|14916.1|121125
1612515000000|2021-02-05 08:50:00|14925.8|14921.8|14921.8|14917.8|14932.3|14928.3|14912.5|14908.5|85575
1612515300000|2021-02-05 08:55:00|14921.9|14917.9|14909.6|14905.6|14931.7|14927.7|14906.8|14902.8|72825
1612515600000|2021-02-05 09:00:00|14909.1|14905.1|14925.5|14921.5|14931.7|14927.7|14907.8|14903.8|66450
1612515900000|2021-02-05 09:05:00|14923.4|14919.4|14894.7|14890.7|14929.2|14925.2|14893.1|14889.1|94725
1612516200000|2021-02-05 09:10:00|14895.9|14891.9|14913.1|14909.1|14923|14919|14887.5|14883.5|149625
1612516500000|2021-02-05 09:15:00|14912.8|14908.8|14907|14903|14925.9|14921.9|14904.2|14900.2|83850
1612516800000|2021-02-05 09:20:00|14907.7|14903.7|14922|14918|14923.4|14919.4|14903.6|14899.6|69075
1612517100000|2021-02-05 09:25:00|14921.9|14917.9|14911.7|14907.7|14933.2|14929.2|14911.7|14907.7|127275
1612517400000|2021-02-05 09:30:00|14911.1|14907.1|14919.4|14915.4|14923.5|14919.5|14908|14904|122400
1612517700000|2021-02-05 09:35:00|14920.1|14916.1|14896.9|14892.9|14922.9|14918.9|14896.7|14892.7|121650
1612518000000|2021-02-05 09:40:00|14897.9|14893.9|14907.4|14903.4|14907.4|14903.4|14893|14889|133950
1612518300000|2021-02-05 09:45:00|14906.4|14902.4|14928.1|14924.1|14928.1|14924.1|14903|14899|199650
1612518600000|2021-02-05 09:50:00|14928.6|14924.6|14923.4|14919.4|14928.7|14924.7|14916.4|14912.4|204300
1612518900000|2021-02-05 09:55:00|14923.5|14919.5|14932|14928|14934|14930|14921.2|14917.2|236325
1612519200000|2021-02-05 10:00:00|14932.7|14927.2|14925.2|14917.7|14932.7|14927.2|14919.2|14914.7|224
1612519500000|2021-02-05 10:05:00|14925.7|14918.2|14932.7|14926.2|14934.7|14927.7|14924.2|14918.2|137
1612519800000|2021-02-05 10:10:00|14935.1|14917.1|14939.5|14921.5|14939.8|14921.8|14934.5|14916.5|11627233
1612520100000|2021-02-05 10:15:00|14939.2|14921.2|14937.6|14919.6|14939.6|14921.6|14936.3|14918.3|0
1612520400000|2021-02-05 10:20:00|14938.3|14920.3|14937.2|14919.2|14941.7|14923.7|14936.6|14918.6|0
1612520700000|2021-02-05 10:25:00|14936.6|14918.6|14935.9|14917.9|14937.9|14919.9|14935.2|14917.2|0
1612521000000|2021-02-05 10:30:00|14935.2|14917.2|14937.6|14919.6|14939.9|14921.9|14934.5|14916.5|0
1612521300000|2021-02-05 10:35:00|14937.9|14919.9|14941.3|14923.3|14941.3|14923.3|14937.9|14919.9|0
1612521600000|2021-02-05 10:40:00|14930.2|14920.2|14943|14933|14943|14933|14930.2|14920.2|8
1612521900000|2021-02-05 10:45:00|14941.7|14932.7|14943.2|14934.7|14943.2|14938.2|14941.7|14932.7|12
1612522200000|2021-02-05 10:50:00|14942.7|14934.2|14950.7|14943.2|14950.7|14943.2|14940.2|14932.2|26
1612522500000|2021-02-05 10:55:00|14950.2|14944.7|14947.2|14941.2|14950.7|14944.7|14947.2|14940.7|65
1612522800000|2021-02-05 11:00:00|14947.7|14940.7|14953.2|14947.7|14955.2|14949.7|14947.2|14940.2|105
1612523100000|2021-02-05 11:05:00|14952.2|14947.2|14955.2|14949.2|14956.2|14950.7|14950.7|14943.7|31
1612523400000|2021-02-05 11:10:00|14954.2|14948.7|14950.2|14943.7|14954.7|14949.2|14946.2|14940.7|20
1612523700000|2021-02-05 11:15:00|14950.7|14944.2|14954.2|14947.7|14954.7|14948.2|14948.2|14940.7|3
1612524000000|2021-02-05 11:20:00|14954.7|14948.2|14955.2|14949.2|14955.7|14949.2|14947.7|14940.7|14
1612524300000|2021-02-05 11:25:00|14955.7|14948.7|14949.7|14942.7|14955.7|14949.2|14945.7|14941.2|76
1612524600000|2021-02-05 11:30:00|14948.2|14942.2|14941.7|14936.2|14948.2|14943.2|14939.7|14934.2|35
1612524900000|2021-02-05 11:35:00|14940.7|14935.7|14942.7|14937.2|14946.2|14939.2|14940.2|14934.2|63
1612525200000|2021-02-05 11:40:00|14942.2|14936.7|14941.7|14936.2|14944.2|14938.2|14940.7|14936.2|14
1612525500000|2021-02-05 11:45:00|14942.2|14936.7|14944.2|14937.7|14945.7|14940.2|14941.2|14935.7|43
1612525800000|2021-02-05 11:50:00|14943.7|14938.2|14942.2|14935.7|14948.7|14941.7|14940.7|14935.2|41
1612526100000|2021-02-05 11:55:00|14941.7|14935.2|14944.7|14939.2|14946.2|14940.2|14941.2|14935.2|47
1612526400000|2021-02-05 12:00:00|14944.2|14938.7|14938.2|14932.2|14944.7|14939.2|14937.7|14932.2|55
1612526700000|2021-02-05 12:05:00|14938.7|14932.7|14940.7|14933.2|14940.7|14933.7|14933.7|14928.2|42
1612527000000|2021-02-05 12:10:00|14940.2|14932.7|14938.2|14931.7|14944.7|14936.7|14937.7|14931.7|46
1612527300000|2021-02-05 12:15:00|14938.7|14933.2|14941.2|14933.7|14941.2|14934.7|14938.2|14933.2|61
1612527600000|2021-02-05 12:20:00|14940.7|14935.2|14943.7|14935.7|14944.2|14938.7|14939.2|14935.2|19
1612527900000|2021-02-05 12:25:00|14943.2|14935.2|14943.7|14938.7|14944.2|14938.7|14939.7|14934.7|29
1612528200000|2021-02-05 12:30:00|14943.2|14938.2|14938.7|14932.7|14946.7|14941.2|14937.7|14932.7|102
1612528500000|2021-02-05 12:35:00|14938.2|14933.2|14938.7|14933.2|14943.2|14938.2|14937.7|14933.2|19
1612528800000|2021-02-05 12:40:00|14938.2|14932.2|14939.2|14933.2|14943.2|14938.2|14935.7|14930.7|25
1612529100000|2021-02-05 12:45:00|14938.7|14931.7|14941.2|14934.7|14942.7|14937.7|14935.7|14930.7|24
1612529400000|2021-02-05 12:50:00|14940.7|14934.2|14939.7|14934.2|14941.7|14936.2|14938.2|14932.2|15
1612529700000|2021-02-05 12:55:00|14939.2|14932.2|14939.2|14933.2|14942.2|14936.2|14938.2|14932.2|16
1612530000000|2021-02-05 13:00:00|14939.7|14933.7|14930.7|14924.2|14939.7|14933.7|14929.2|14924.2|38
1612530300000|2021-02-05 13:05:00|14931.2|14925.2|14930.7|14924.7|14933.7|14927.2|14925.7|14920.2|35
1612530600000|2021-02-05 13:10:00|14930.2|14924.2|14932.7|14926.7|14935.2|14930.2|14925.2|14919.7|29
1612530900000|2021-02-05 13:15:00|14932.2|14926.2|14932.7|14926.2|14934.7|14928.2|14926.2|14920.2|12
1612531200000|2021-02-05 13:20:00|14932.2|14925.7|14942.2|14934.2|14942.7|14935.7|14931.7|14924.7|3
1612531500000|2021-02-05 13:25:00|14942.7|14936.2|14943.2|14933.7|14943.2|14937.7|14940.7|14932.5|11
1612531800000|2021-02-05 13:30:00|14941.7|14932.7|14945.7|14938.7|14950.2|14944.7|14937.2|14932.2|48
1612532100000|2021-02-05 13:35:00|14946.7|14939.2|14956.2|14949.7|14956.2|14951.2|14946.7|14938.7|68
1612532400000|2021-02-05 13:40:00|14955.7|14950.2|14951.2|14944.2|14957.2|14951.7|14951.2|14944.2|29
1612532700000|2021-02-05 13:45:00|14951.7|14945.2|14960.7|14955.2|14962.7|14957.2|14951.7|14945.2|47
1612533000000|2021-02-05 13:50:00|14961.2|14955.7|14957.2|14949.2|14965.2|14959.7|14956.7|14949.2|58
1612533300000|2021-02-05 13:55:00|14957.7|14948.2|14945.7|14939.7|14957.7|14948.2|14939.2|14932.2|63
1612533600000|2021-02-05 14:00:00|14945.2|14941.2|14951.7|14945.2|14955.2|14947.2|14945.2|14940.7|22
1612533900000|2021-02-05 14:05:00|14952.2|14946.2|14954.7|14947.7|14957.2|14950.2|14948.7|14942.2|19
1612534200000|2021-02-05 14:10:00|14955.2|14949.7|14955.7|14947.2|14959.2|14953.7|14954.7|14947.2|28
1612534500000|2021-02-05 14:15:00|14955.2|14946.7|14950.2|14942.2|14955.7|14946.7|14943.7|14937.7|26
1612534800000|2021-02-05 14:20:00|14951.2|14942.7|14956.2|14948.2|14956.7|14951.2|14951.2|14942.7|18
1612535100000|2021-02-05 14:25:00|14955.7|14948.7|14961.2|14953.2|14961.2|14954.7|14955.7|14948.7|28
1612535400000|2021-02-05 14:30:00|14960.7|14954.2|14935.7|14929.7|14961.2|14954.7|14935.7|14929.7|210
1612535700000|2021-02-05 14:35:00|14935.2|14927.2|14936.2|14929.2|14939.7|14933.2|14927.7|14922.2|126
1612536000000|2021-02-05 14:40:00|14935.7|14929.7|14954.2|14947.2|14955.2|14949.7|14935.7|14929.7|135
1612536300000|2021-02-05 14:45:00|14952.7|14946.7|14957.2|14950.7|14961.2|14955.7|14952.7|14946.7|106
1612536600000|2021-02-05 14:50:00|14957.7|14951.2|14953.7|14946.2|14960.7|14955.2|14950.2|14943.7|71
1612536900000|2021-02-05 14:55:00|14952.2|14945.7|14945.2|14939.2|14953.2|14946.7|14941.2|14935.2|70
1612537200000|2021-02-05 15:00:00|14944.7|14937.7|14940.2|14934.7|14946.2|14941.2|14935.2|14929.2|76
1612537500000|2021-02-05 15:05:00|14939.2|14932.7|14944.7|14937.2|14949.2|14942.2|14937.2|14930.7|78
1612537800000|2021-02-05 15:10:00|14946.2|14937.7|14942.7|14936.2|14952.2|14947.2|14938.7|14932.2|158
1612538100000|2021-02-05 15:15:00|14942.2|14935.7|14923.7|14916.7|14942.2|14935.7|14922.2|14915.2|91
1612538400000|2021-02-05 15:20:00|14924.2|14917.2|14922.7|14916.7|14928.2|14921.2|14914.2|14908.7|102
1612538700000|2021-02-05 15:25:00|14922.2|14915.2|14933.2|14926.2|14936.2|14929.7|14921.7|14915.2|136
1612539000000|2021-02-05 15:30:00|14935.2|14926.7|14958.2|14952.7|14959.2|14952.7|14933.2|14926.7|248
1612539300000|2021-02-05 15:35:00|14957.7|14952.2|14969.7|14962.7|14970.2|14964.7|14955.2|14948.7|177
1612539600000|2021-02-05 15:40:00|14969.2|14963.2|14974.7|14969.2|14977.2|14971.7|14968.7|14962.2|392
1612539900000|2021-02-05 15:45:00|14977.2|14970.2|14990.7|14984.7|14991.2|14984.7|14974.2|14967.2|296
1612540200000|2021-02-05 15:50:00|14990.2|14984.2|14985.7|14980.2|14991.2|14985.2|14980.2|14974.7|216
1612540500000|2021-02-05 15:55:00|14986.2|14980.7|14988.2|14982.7|14994.7|14989.2|14984.2|14978.2|235
1612540800000|2021-02-05 16:00:00|14989.2|14983.2|14985.7|14980.7|14992.2|14986.7|14985.2|14979.2|195
1612541100000|2021-02-05 16:05:00|14986.2|14981.2|14979.2|14973.7|14988.2|14982.2|14975.2|14969.7|169
1612541400000|2021-02-05 16:10:00|14979.7|14974.2|14977.2|14969.7|14980.7|14974.7|14974.7|14969.7|140
1612541700000|2021-02-05 16:15:00|14976.7|14968.2|14974.2|14966.7|14977.7|14972.2|14971.2|14965.7|57
1612542000000|2021-02-05 16:20:00|14975.7|14966.2|14988.2|14981.2|14989.2|14982.7|14975.2|14966.2|119
1612542300000|2021-02-05 16:25:00|14987.7|14980.7|14984.2|14977.7|14989.2|14983.2|14981.2|14975.2|53
1612542600000|2021-02-05 16:30:00|14984.7|14979.2|14984.7|14975.7|14988.2|14981.2|14982.2|14975.2|54
1612542900000|2021-02-05 16:35:00|14985.7|14976.7|14988.2|14982.2|14988.7|14983.7|14985.2|14976.7|38
1612543200000|2021-02-05 16:40:00|14988.7|14981.7|14983.2|14977.2|14988.7|14981.7|14980.7|14975.2|79
1612543500000|2021-02-05 16:45:00|14982.7|14976.2|14984.2|14977.7|14984.7|14979.2|14980.2|14975.2|30
1612543800000|2021-02-05 16:50:00|14984.7|14978.7|14970.2|14963.7|14986.2|14980.7|14970.2|14963.7|40
1612544100000|2021-02-05 16:55:00|14969.2|14962.7|14971.2|14964.7|14976.2|14969.7|14967.7|14962.7|42
1612544400000|2021-02-05 17:00:00|14969.2|14962.2|14976.7|14968.2|14977.7|14972.2|14968.2|14962.2|20
1612544700000|2021-02-05 17:05:00|14976.2|14969.7|14973.2|14965.7|14977.7|14971.2|14971.7|14964.7|27
1612545000000|2021-02-05 17:10:00|14973.7|14965.2|14966.7|14957.7|14976.7|14968.7|14965.2|14957.2|53
1612545300000|2021-02-05 17:15:00|14966.2|14957.2|14979.2|14971.2|14979.2|14974.7|14961.2|14953.2|92
1612545600000|2021-02-05 17:20:00|14978.7|14970.7|14978.7|14971.2|14979.2|14973.7|14974.7|14967.7|19
1612545900000|2021-02-05 17:25:00|14979.2|14971.7|14984.7|14978.7|14984.7|14980.2|14978.7|14971.7|40
1612546200000|2021-02-05 17:30:00|14984.2|14976.7|14986.2|14980.7|14986.2|14980.7|14980.2|14973.2|53
1612546500000|2021-02-05 17:35:00|14985.7|14981.2|14988.2|14982.2|14988.2|14982.2|14983.7|14977.7|54
1612546800000|2021-02-05 17:40:00|14987.7|14981.2|14993.2|14985.7|14994.2|14987.7|14987.7|14981.2|37
1612547100000|2021-02-05 17:45:00|14992.2|14986.2|14988.2|14981.7|14992.2|14986.7|14987.7|14981.2|34
1612547400000|2021-02-05 17:50:00|14989.7|14981.2|14993.7|14985.2|14997.2|14991.2|14989.7|14981.2|34
1612547700000|2021-02-05 17:55:00|14990.2|14985.7|14997.7|14990.2|14997.7|14991.2|14990.2|14985.7|39
1612548000000|2021-02-05 18:00:00|14998.2|14990.7|14989.2|14981.7|14998.2|14993.7|14989.2|14981.7|37
1612548300000|2021-02-05 18:05:00|14989.7|14981.2|14989.7|14982.7|14989.7|14984.2|14980.7|14974.2|46
1612548600000|2021-02-05 18:10:00|14990.2|14983.2|14989.7|14981.2|14996.7|14990.2|14988.2|14981.2|55
1612548900000|2021-02-05 18:15:00|14991.2|14984.2|14997.2|14991.2|14998.2|14993.7|14990.2|14982.2|25
1612549200000|2021-02-05 18:20:00|14996.2|14991.7|14989.2|14981.7|14996.2|14991.7|14988.7|14981.2|20
1612549500000|2021-02-05 18:25:00|14988.7|14981.2|15000.2|14993.2|15000.2|14993.7|14988.2|14981.2|33
1612549800000|2021-02-05 18:30:00|15001.2|14993.7|14999.7|14993.7|15003.2|14997.2|14997.2|14991.2|65
1612550100000|2021-02-05 18:35:00|14999.2|14993.2|15000.2|14994.2|15003.2|14997.2|14998.7|14992.2|14
1612550400000|2021-02-05 18:40:00|14999.7|14993.7|15002.7|14996.2|15004.7|15000.2|14999.7|14993.7|33
1612550700000|2021-02-05 18:45:00|15002.2|14995.7|14995.7|14989.7|15004.2|14999.7|14995.2|14988.7|48
1612551000000|2021-02-05 18:50:00|14995.2|14988.2|14992.2|14985.2|14997.2|14990.2|14991.7|14984.2|20
1612551300000|2021-02-05 18:55:00|14991.7|14984.7|14989.2|14982.2|14994.2|14989.2|14987.2|14981.7|19
1612551600000|2021-02-05 19:00:00|14988.7|14982.7|14985.7|14979.2|14991.7|14985.2|14984.2|14977.7|24
1612551900000|2021-02-05 19:05:00|14986.2|14978.7|14983.2|14978.2|14987.7|14982.2|14982.7|14977.2|157
1612552200000|2021-02-05 19:10:00|14983.7|14978.7|14988.7|14981.7|14992.2|14986.7|14983.7|14978.7|63
1612552500000|2021-02-05 19:15:00|14988.2|14978.7|14983.2|14976.7|14988.7|14980.7|14982.2|14976.7|11
1612552800000|2021-02-05 19:20:00|14983.7|14977.2|14984.2|14975.2|14984.2|14977.2|14980.2|14974.7|47
1612553100000|2021-02-05 19:25:00|14983.7|14975.7|14990.2|14983.2|14990.7|14985.7|14981.2|14975.7|15
1612553400000|2021-02-05 19:30:00|14991.2|14983.7|14985.7|14978.7|14991.2|14985.2|14985.7|14978.2|36
1612553700000|2021-02-05 19:35:00|14985.2|14980.7|14984.2|14977.2|14986.2|14981.2|14983.7|14977.2|40
1612554000000|2021-02-05 19:40:00|14983.7|14976.2|14982.7|14975.7|14983.7|14976.7|14979.7|14974.2|8
1612554300000|2021-02-05 19:45:00|14983.2|14975.2|14976.2|14969.2|14983.2|14975.2|14975.7|14969.2|4
1612554600000|2021-02-05 19:50:00|14975.7|14967.2|14979.2|14969.2|14980.2|14970.2|14972.7|14967.2|21
1612554900000|2021-02-05 19:55:00|14979.5|14969.5|14974.2|14964.2|14980.5|14970.5|14973.7|14964.2|19
1612555200000|2021-02-05 20:00:00|14973.7|14964.7|14975.2|14966.2|14976|14966.2|14969.7|14962.7|14
1612555500000|2021-02-05 20:05:00|14976.2|14966.7|14976.7|14968.7|14978|14968.7|14974.2|14966.7|6
1612555800000|2021-02-05 20:10:00|14977.2|14969.2|14977.7|14968.7|14978.2|14973.2|14974.7|14965.7|8
1612556100000|2021-02-05 20:15:00|14978.2|14968.2|14979.7|14969.7|14984.2|14979.2|14977.7|14968.2|30
1612556400000|2021-02-05 20:20:00|14980|14970|14981.2|14971.2|14984.2|14977.7|14978.7|14970|21
1612556700000|2021-02-05 20:25:00|14981|14971|14976.2|14967.7|14982.5|14972.7|14976.2|14967.2|23
1612557000000|2021-02-05 20:30:00|14975.7|14968.2|14979.7|14970.2|14980.5|14971.2|14974.7|14967.2|77
1612557300000|2021-02-05 20:35:00|14980.2|14971.2|14980.7|14973.7|14983.7|14973.7|14979.2|14971.2|41
1612557600000|2021-02-05 20:40:00|14980.2|14974.2|14980.7|14974.7|14983.2|14974.7|14979.2|14973.7|40
1612557900000|2021-02-05 20:45:00|14980.2|14975.2|14983.7|14976.7|14984.2|14979.7|14980.2|14975.2|16
1612558200000|2021-02-05 20:50:00|14983.2|14977.2|14985.2|14979.2|14985.2|14980.2|14980|14970|98
1612558500000|2021-02-05 20:55:00|14987.2|14979.7|14996.5|14986.5|14999.2|14993.2|14986.7|14978.7|115
1612558800000|2021-02-05 21:00:00|14995.2|14985.7|14999.2|14991.7|14999.2|14992.7|14993.2|14985.7|30
1612559100000|2021-02-05 21:05:00|14996.7|14992.2|14998.5|14988.5|14999.2|14992.7|14996.7|14988.2|5
1612559400000|2021-02-05 21:10:00|14997.5|14987.5|14986.2|14968.2|14998.5|14988.5|14985.7|14967.7|11673036
1612559700000|2021-02-05 21:15:00|14986.3|14968.3|14985.8|14967.8|14986.5|14968.5|14985.8|14967.8|0
1612560000000|2021-02-05 21:20:00|14986|14968|14986.5|14968.5|14986.6|14968.6|14985.9|14967.9|0
1612560300000|2021-02-05 21:25:00|14986.3|14968.3|14985.7|14967.7|14986.6|14968.6|14985.7|14967.7|0
1612560600000|2021-02-05 21:30:00|14985|14967|14986.3|14968.3|14986.3|14968.3|14983|14965|0
1612560900000|2021-02-05 21:35:00|14985.6|14967.6|14983.6|14965.6|14986.3|14968.3|14982|14964|0
1612561200000|2021-02-05 21:40:00|14984.3|14966.3|14984.9|14966.9|14984.9|14966.9|14983.6|14965.6|0
1612561500000|2021-02-05 21:45:00|14984.3|14966.3|14987|14969|14987.6|14969.6|14983.6|14965.6|0
1612561800000|2021-02-05 21:50:00|14987.6|14969.6|14986.3|14968.3|14987.6|14969.6|14986.3|14968.3|0
1612562100000|2021-02-05 21:55:00|14987|14969|14985.7|14967.7|14987.7|14969.7|14985.6|14967.6|0
1612738800000|2021-02-07 23:00:00|15010.2|14992.2|15007.8|14989.8|15015.6|14997.6|15007.8|14989.8|0
1612739100000|2021-02-07 23:05:00|15007.4|14989.4|15004|14986|15007.8|14989.8|15000.3|14982.3|0
1612739400000|2021-02-07 23:10:00|15004.4|14986.4|15003.1|14985.1|15008.2|14990.2|15001.1|14983.1|0
1612739700000|2021-02-07 23:15:00|15003.5|14985.5|15001.7|14983.7|15005.8|14987.8|14998.4|14980.4|0
1612740000000|2021-02-07 23:20:00|15002|14984|15007.5|14989.5|15010.9|14992.9|15001.7|14983.7|0
1612740300000|2021-02-07 23:25:00|15008.2|14990.2|15005.6|14987.6|15008.5|14990.5|15004.6|14986.6|0
1612740600000|2021-02-07 23:30:00|15006|14988|14999.9|14981.9|15006|14988|14996.5|14978.5|0
1612740900000|2021-02-07 23:35:00|15000.5|14982.5|15002.1|14984.1|15002.1|14984.1|14997.7|14979.7|0
1612741200000|2021-02-07 23:40:00|15001.8|14983.8|15010.1|14992.1|15010.1|14992.1|15001.4|14983.4|0
1612741500000|2021-02-07 23:45:00|15010.5|14992.5|15009.5|14991.5|15011.5|14993.5|15007.4|14989.4|0
1612741800000|2021-02-07 23:50:00|15009.1|14991.1|15009.4|14991.4|15010.1|14992.1|15007.4|14989.4|0
1612742100000|2021-02-07 23:55:00|15010.1|14992.1|15003.4|14985.4|15010.8|14992.8|15001.3|14983.3|0
1612742400000|2021-02-08 00:00:00|15002.7|14984.7|14997.3|14979.3|15002.7|14984.7|14992.5|14974.5|0
1612742700000|2021-02-08 00:05:00|14996.9|14978.9|14998.6|14980.6|15004.4|14986.4|14995.2|14977.2|0
1612743000000|2021-02-08 00:10:00|14998|14980|15003.1|14985.1|15003.7|14985.7|14993.9|14975.9|0
1612743300000|2021-02-08 00:15:00|15003.7|14985.7|15010.2|14992.2|15012.6|14994.6|15003.1|14985.1|0
1612743600000|2021-02-08 00:20:00|15010.8|14992.8|15016.5|14998.5|15018.8|15000.8|15008.8|14990.8|0
1612743900000|2021-02-08 00:25:00|15016.8|14998.8|15014.8|14996.8|15017.5|14999.5|15012.1|14994.1|0
1612744200000|2021-02-08 00:30:00|15015.1|14997.1|15016.1|14998.1|15016.8|14998.8|15012.7|14994.7|0
1612744500000|2021-02-08 00:35:00|15016.4|14998.4|15017.5|14999.5|15018.1|15000.1|15015.4|14997.4|0
1612744800000|2021-02-08 00:40:00|15017.8|14999.8|15016.1|14998.1|15019.8|15001.8|15016.1|14998.1|0
1612745100000|2021-02-08 00:45:00|15016.8|14998.8|15015.8|14997.8|15017.2|14999.2|15015.1|14997.1|0
1612745400000|2021-02-08 00:50:00|15016.5|14998.5|15014.5|14996.5|15017.8|14999.8|15013.8|14995.8|0
1612745700000|2021-02-08 00:55:00|15015.1|14997.1|15016.8|14998.8|15016.8|14998.8|15012.4|14994.4|0
1612746000000|2021-02-08 01:00:00|15016.1|14998.1|15009.2|14999.2|15016.1|15002.9|15001.2|14991.2|125
1612746300000|2021-02-08 01:05:00|15009.4|14999.4|15018.9|15009.4|15022.9|15013.4|15007.9|14998.4|112
1612746600000|2021-02-08 01:10:00|15018.7|15011.9|15017.9|15011.4|15018.9|15012.9|15012.9|15003.9|125
1612746900000|2021-02-08 01:15:00|15018.4|15011.9|15026.4|15019.4|15029.4|15024.9|15017.4|15010.9|203
1612747200000|2021-02-08 01:20:00|15027.9|15017.9|15029.9|15021.4|15030.4|15024.4|15020.4|15014.9|76
1612747500000|2021-02-08 01:25:00|15029.2|15020.9|15030.4|15021.4|15030.4|15025.4|15027.9|15017.9|37
1612747800000|2021-02-08 01:30:00|15027.9|15021.9|15024.4|15014.4|15030.4|15022.4|15023.4|15013.4|89
1612748100000|2021-02-08 01:35:00|15024.2|15014.2|15022.4|15012.4|15024.4|15019.4|15017.9|15011.9|27
1612748400000|2021-02-08 01:40:00|15022.7|15012.7|15024.9|15016.4|15025.4|15019.9|15020.9|15012.7|52
1612748700000|2021-02-08 01:45:00|15024.4|15015.4|15020.9|15015.4|15024.4|15018.4|15019.9|15013.4|189
1612749000000|2021-02-08 01:50:00|15020.4|15013.9|15024.4|15015.4|15024.9|15019.9|15020.4|15012.4|65
1612749300000|2021-02-08 01:55:00|15023.9|15014.9|15023.9|15014.4|15023.9|15018.9|15018.4|15012.4|39
1612749600000|2021-02-08 02:00:00|15023.4|15015.4|15027.4|15021.4|15027.9|15022.9|15021.9|15014.4|82
1612749900000|2021-02-08 02:05:00|15026.9|15021.9|15025.4|15018.4|15026.9|15022.4|15023.4|15014.9|55
1612750200000|2021-02-08 02:10:00|15025.9|15018.9|15021.4|15015.9|15027.9|15022.4|15019.4|15014.4|55
1612750500000|2021-02-08 02:15:00|15020.9|15014.4|15015.9|15010.4|15020.9|15014.4|15011.9|15006.4|64
1612750800000|2021-02-08 02:20:00|15015.4|15010.9|15019.4|15011.9|15020.4|15014.9|15014.4|15007.4|56
1612751100000|2021-02-08 02:25:00|15017.4|15012.4|15020.9|15013.9|15023.9|15015.9|15015.4|15009.4|69
1612751400000|2021-02-08 02:30:00|15021.4|15014.4|15023.2|15013.2|15025.4|15019.9|15020.4|15011.9|63
1612751700000|2021-02-08 02:35:00|15023.4|15013.4|15020.9|15014.9|15024.4|15019.4|15020.9|15012.2|35
1612752000000|2021-02-08 02:40:00|15018.9|15013.9|15020.9|15014.9|15020.9|15014.9|15017.4|15011.9|65
1612752300000|2021-02-08 02:45:00|15021.9|15015.4|15028.4|15021.4|15028.4|15023.4|15020.9|15013.9|65
1612752600000|2021-02-08 02:50:00|15027.9|15021.9|15026.4|15021.4|15029.4|15023.9|15025.4|15017.4|59
1612752900000|2021-02-08 02:55:00|15026.9|15020.4|15029.4|15021.9|15029.4|15022.9|15025.9|15016.4|64
1612753200000|2021-02-08 03:00:00|15029.9|15022.9|15030.4|15024.4|15030.4|15025.4|15024.9|15017.4|136
1612753500000|2021-02-08 03:05:00|15032.9|15024.9|15032.4|15027.4|15033.4|15027.4|15029.4|15022.9|128
1612753800000|2021-02-08 03:10:00|15031.9|15029.9|15033.9|15027.9|15034.4|15029.9|15029.9|15025.4|125
1612754100000|2021-02-08 03:15:00|15034.4|15027.4|15033.9|15026.4|15034.4|15029.9|15033.9|15025.9|35
1612754400000|2021-02-08 03:20:00|15033.4|15026.9|15033.9|15025.4|15034.9|15027.9|15031.4|15025.4|56
1612754700000|2021-02-08 03:25:00|15032.4|15025.9|15032.9|15025.4|15035.9|15029.4|15031.4|15025.4|189
1612755000000|2021-02-08 03:30:00|15032.4|15023.9|15034.9|15026.9|15037.4|15027.9|15029.4|15022.9|146
1612755300000|2021-02-08 03:35:00|15030.9|15026.4|15044.9|15034.9|15045.4|15040.4|15030.9|15025.4|319
1612755600000|2021-02-08 03:40:00|15045.4|15040.4|15035.4|15026.4|15045.4|15040.4|15035.4|15026.4|163
1612755900000|2021-02-08 03:45:00|15034.9|15028.4|15068.2|15064.2|15068.7|15064.7|15029.3|15024.4|612760
1612756200000|2021-02-08 03:50:00|15067|15063|15074|15070|15075.6|15071.6|15053.3|15049.3|325425
1612756500000|2021-02-08 03:55:00|15074.2|15070.2|15087.4|15083.4|15087.9|15083.9|15066.9|15062.9|320400
1612756800000|2021-02-08 04:00:00|15087.3|15083.3|15074.6|15070.6|15103.1|15099.1|15072.6|15068.6|371550
1612757100000|2021-02-08 04:05:00|15075.4|15071.4|15079.5|15075.5|15092.4|15088.4|15074|15070|177450
1612757400000|2021-02-08 04:10:00|15079.2|15075.2|15088.7|15084.7|15089.2|15085.2|15070.1|15066.1|148800
1612757700000|2021-02-08 04:15:00|15089.5|15085.5|15091|15087|15096.4|15092.4|15086|15082|93525
1612758000000|2021-02-08 04:20:00|15090.9|15086.9|15089.9|15085.9|15095.8|15091.8|15084.9|15080.9|84900
1612758300000|2021-02-08 04:25:00|15090.2|15086.2|15088.9|15084.9|15094.8|15090.8|15087.3|15083.3|85050
1612758600000|2021-02-08 04:30:00|15088.7|15084.7|15106.5|15102.5|15111.6|15107.6|15081.3|15077.3|261750
1612758900000|2021-02-08 04:35:00|15106.2|15102.2|15105.7|15101.7|15110.1|15106.1|15099.4|15095.4|135000
1612759200000|2021-02-08 04:40:00|15106|15102|15104|15100|15109.6|15105.6|15099|15095|102300
1612759500000|2021-02-08 04:45:00|15104.5|15100.5|15102.3|15098.3|15113.4|15109.4|15098.8|15094.8|82125
1612759800000|2021-02-08 04:50:00|15102.4|15098.4|15104.4|15100.4|15115.3|15111.3|15099.7|15095.7|127200
1612760100000|2021-02-08 04:55:00|15104.3|15100.3|15118.8|15114.8|15123.7|15119.7|15103.4|15099.4|180900
1612760400000|2021-02-08 05:00:00|15118.9|15114.9|15127.9|15123.9|15134|15130|15112.2|15108.2|152250
1612760700000|2021-02-08 05:05:00|15127.5|15123.5|15124.6|15120.6|15136.9|15132.9|15124.5|15120.5|107175
1612761000000|2021-02-08 05:10:00|15125.5|15121.5|15127.3|15123.3|15129.9|15125.9|15119.6|15115.6|85500
1612761300000|2021-02-08 05:15:00|15127.5|15123.5|15121.1|15117.1|15129.1|15125.1|15117.9|15113.9|58875
1612761600000|2021-02-08 05:20:00|15120.9|15116.9|15117.9|15113.9|15120.9|15116.9|15112.9|15108.9|105825
1612761900000|2021-02-08 05:25:00|15117.7|15113.7|15115|15111|15123.4|15119.4|15114|15110|31050
1612762200000|2021-02-08 05:30:00|15114.6|15110.6|15112.5|15108.5|15118.5|15114.5|15101.8|15097.8|123900
1612762500000|2021-02-08 05:35:00|15112.9|15108.9|15123|15119|15125.2|15121.2|15107.8|15103.8|94125
1612762800000|2021-02-08 05:40:00|15124.7|15120.7|15117.6|15113.6|15126.2|15122.2|15113.9|15109.9|61200
1612763100000|2021-02-08 05:45:00|15117.5|15113.5|15119|15115|15120.1|15116.1|15112.7|15108.7|26325
1612763400000|2021-02-08 05:50:00|15119.8|15115.8|15109.4|15105.4|15123.5|15119.5|15109.4|15105.4|46575
1612763700000|2021-02-08 05:55:00|15108.9|15104.9|15108.9|15104.9|15117.8|15113.8|15107.1|15103.1|73200
1612764000000|2021-02-08 06:00:00|15108.8|15104.8|15118.2|15114.2|15118.2|15114.2|15104.5|15100.5|54600
1612764300000|2021-02-08 06:05:00|15118.9|15114.9|15123.9|15119.9|15124|15120|15113|15109|32850
1612764600000|2021-02-08 06:10:00|15124.7|15120.7|15116.6|15112.6|15124.7|15120.7|15114.3|15110.3|29025
1612764900000|2021-02-08 06:15:00|15116.7|15112.7|15116.5|15112.5|15120.9|15116.9|15110.9|15106.9|41475
1612765200000|2021-02-08 06:20:00|15114.7|15110.7|15119.7|15115.7|15120|15116|15108.8|15104.8|42450
1612765500000|2021-02-08 06:25:00|15119.9|15115.9|15118.7|15114.7|15123.2|15119.2|15115.9|15111.9|38625
1612765800000|2021-02-08 06:30:00|15117.7|15113.7|15110.6|15106.6|15117.7|15113.7|15109.6|15105.6|33375
1612766100000|2021-02-08 06:35:00|15110.7|15106.7|15098.9|15094.9|15114.7|15110.7|15096.3|15092.3|95700
1612766400000|2021-02-08 06:40:00|15098.7|15094.7|15091.2|15087.2|15099.5|15095.5|15077.6|15073.6|249900
1612766700000|2021-02-08 06:45:00|15090.5|15086.5|15078.9|15074.9|15090.9|15086.9|15067.7|15063.7|242850
1612767000000|2021-02-08 06:50:00|15079.2|15075.2|15069.7|15065.7|15086.2|15082.2|15067.5|15063.5|159300
1612767300000|2021-02-08 06:55:00|15069.8|15065.8|15073.6|15069.6|15079.5|15075.5|15057.5|15053.5|153300
1612767600000|2021-02-08 07:00:00|15073.3|15069.3|15096.6|15092.6|15098.3|15094.3|15070.9|15066.9|148575
1612767900000|2021-02-08 07:05:00|15096.2|15092.2|15101.1|15097.1|15112.4|15108.4|15087.2|15083.2|151500
1612768200000|2021-02-08 07:10:00|15102.2|15098.2|15107.2|15103.2|15113.8|15109.8|15101.7|15097.7|72900
1612768500000|2021-02-08 07:15:00|15106.9|15102.9|15106.1|15102.1|15109.3|15105.3|15101.6|15097.6|52050
1612768800000|2021-02-08 07:20:00|15105.1|15101.1|15101|15097|15106.9|15102.9|15096.1|15092.1|51825
1612769100000|2021-02-08 07:25:00|15101.2|15097.2|15099.4|15095.4|15103.4|15099.4|15085.9|15081.9|85350
1612769400000|2021-02-08 07:30:00|15100.8|15096.8|15103.7|15099.7|15106.4|15102.4|15099|15095|38100
1612769700000|2021-02-08 07:35:00|15103.2|15099.2|15104.3|15100.3|15105.4|15101.4|15100.9|15096.9|30375
1612770000000|2021-02-08 07:40:00|15104.7|15100.7|15123.4|15119.4|15123.8|15119.8|15104.7|15100.7|128025
1612770300000|2021-02-08 07:45:00|15124.2|15120.2|15110.5|15106.5|15128|15124|15110.5|15106.5|86475
1612770600000|2021-02-08 07:50:00|15111.4|15107.4|15116.6|15112.6|15117|15113|15105.4|15101.4|63900
1612770900000|2021-02-08 07:55:00|15116.7|15112.7|15113|15109|15117.1|15113.1|15105.5|15101.5|49500
1612771200000|2021-02-08 08:00:00|15112.7|15108.7|15115.6|15111.6|15115.9|15111.9|15101.6|15097.6|61275
1612771500000|2021-02-08 08:05:00|15115.5|15111.5|15111.3|15107.3|15123.2|15119.2|15107.6|15103.6|65475
1612771800000|2021-02-08 08:10:00|15111.5|15107.5|15107.2|15103.2|15113.9|15109.9|15102.2|15098.2|47925
1612772100000|2021-02-08 08:15:00|15107.4|15103.4|15109.7|15105.7|15117.2|15113.2|15103.4|15099.4|55350
1612772400000|2021-02-08 08:20:00|15109.5|15105.5|15115.4|15111.4|15122.3|15118.3|15109.4|15105.4|50700
1612772700000|2021-02-08 08:25:00|15115.7|15111.7|15140.9|15136.9|15145|15141|15113.2|15109.2|297525
1612773000000|2021-02-08 08:30:00|15141.7|15137.7|15140.8|15136.8|15150.2|15146.2|15136.1|15132.1|158550
1612773300000|2021-02-08 08:35:00|15140.7|15136.7|15142|15138|15148.8|15144.8|15137|15133|83250
1612773600000|2021-02-08 08:40:00|15141.9|15137.9|15133.4|15129.4|15149.8|15145.8|15132.5|15128.5|96375
1612773900000|2021-02-08 08:45:00|15133.5|15129.5|15148.2|15144.2|15154.4|15150.4|15133.5|15129.5|117225
1612774200000|2021-02-08 08:50:00|15148.9|15144.9|15137|15133|15151.4|15147.4|15136.8|15132.8|104175
1612774500000|2021-02-08 08:55:00|15137.1|15133.1|15138.8|15134.8|15142.5|15138.5|15130.3|15126.3|95475
1612774800000|2021-02-08 09:00:00|15139.7|15135.7|15139.6|15135.6|15144.4|15140.4|15124.1|15120.1|118800
1612775100000|2021-02-08 09:05:00|15139.7|15135.7|15131.9|15127.9|15141.7|15137.7|15130|15126|62625
1612775400000|2021-02-08 09:10:00|15131.4|15127.4|15129.3|15125.3|15139.5|15135.5|15126.2|15122.2|58725
1612775700000|2021-02-08 09:15:00|15130.3|15126.3|15130|15126|15137.4|15133.4|15129.2|15125.2|53025
1612776000000|2021-02-08 09:20:00|15130.2|15126.2|15119.6|15115.6|15130.2|15126.2|15115.1|15111.1|148725
1612776300000|2021-02-08 09:25:00|15119.3|15115.3|15116.3|15112.3|15122.1|15118.1|15106.8|15102.8|104475
1612776600000|2021-02-08 09:30:00|15116.1|15112.1|15109.8|15105.8|15116.1|15112.1|15097.2|15093.2|180900
1612776900000|2021-02-08 09:35:00|15110|15106|15111.6|15107.6|15114.6|15110.6|15100.9|15096.9|113625
1612777200000|2021-02-08 09:40:00|15111.4|15107.4|15115.5|15111.5|15121.7|15117.7|15109.5|15105.5|173250
1612777500000|2021-02-08 09:45:00|15115.9|15111.9|15111.8|15107.8|15118.9|15114.9|15111.5|15107.5|183900
1612777800000|2021-02-08 09:50:00|15111.7|15107.7|15122.4|15118.4|15122.7|15118.7|15110.8|15106.8|241425
1612778100000|2021-02-08 09:55:00|15122|15118|15129.4|15125.4|15131.7|15127.7|15121.3|15117.3|360825
1612778400000|2021-02-08 10:00:00|15122.6|15115.6|15119.1|15111.6|15133.6|15126.6|15117.6|15111.6|328
1612778700000|2021-02-08 10:05:00|15118.6|15111.1|15119.6|15109.6|15126.6|15120.6|15118.6|15109.6|181
1612779000000|2021-02-08 10:10:00|15119.5|15101.5|15116.1|15098.1|15119.9|15101.9|15112.8|15094.8|9198661
1612779300000|2021-02-08 10:15:00|15115.5|15097.5|15118.2|15100.2|15120.3|15102.3|15115.5|15097.5|0
1612779600000|2021-02-08 10:20:00|15118.6|15100.6|15119.6|15101.6|15120.3|15102.3|15117.5|15099.5|0
1612779900000|2021-02-08 10:25:00|15119.9|15101.9|15118.2|15100.2|15119.9|15101.9|15116.9|15098.9|0
1612780200000|2021-02-08 10:30:00|15117.5|15099.5|15115.5|15097.5|15117.5|15099.5|15113.5|15095.5|0
1612780500000|2021-02-08 10:35:00|15114.8|15096.8|15113.5|15095.5|15116.2|15098.2|15112.1|15094.1|0
1612780800000|2021-02-08 10:40:00|15126.4|15116.4|15126.4|15116.4|15126.4|15116.4|15126.4|15116.4|0
1612781100000|2021-02-08 10:45:00|15111.6|15106.1|15120.9|15110.9|15120.9|15110.9|15109.6|15102.1|14
1612781400000|2021-02-08 10:50:00|15120.6|15110.6|15123.1|15113.1|15123.4|15113.4|15120.4|15110.4|0
1612781700000|2021-02-08 10:55:00|15123.4|15113.4|15123.1|15113.1|15123.4|15113.4|15122.6|15112.6|0
1612782000000|2021-02-08 11:00:00|15123.4|15113.4|15122.9|15112.9|15123.9|15114.6|15122.9|15112.9|3
1612782300000|2021-02-08 11:05:00|15123.6|15119.1|15121.6|15112.6|15123.6|15119.1|15121.6|15112.6|2
1612782600000|2021-02-08 11:10:00|15122.1|15112.1|15121.6|15112.6|15122.1|15112.6|15116.6|15112.1|7
1612782900000|2021-02-08 11:15:00|15121.1|15113.1|15122.1|15114.6|15123.6|15114.6|15121.1|15113.1|11
1612783200000|2021-02-08 11:20:00|15123.1|15115.1|15129.6|15121.1|15131.4|15121.4|15123.1|15115.1|3
1612783800000|2021-02-08 11:30:00|15126.6||15129.6||15129.6||15126.6||3
1612784100000|2021-02-08 11:35:00|15127.1|15121.6|15129.6|15120.6|15129.6|15121.6|15127.1|15120.6|7
1612784400000|2021-02-08 11:40:00|||||||||2
1612784700000|2021-02-08 11:45:00||15120.1||15120.1||15123.6||15120.1|2
1612785000000|2021-02-08 11:50:00|15126.6|15116.6|15126.4|15116.4|15126.6|15116.6|15126.4|15116.4|2
1612785300000|2021-02-08 11:55:00|15125.6|15116.1|15126.6|15116.6|15126.6|15116.6|15120.1|15115.6|2
1612785600000|2021-02-08 12:00:00|15126.1|15116.1|15125.6|15115.6|15126.1|15116.1|15125.6|15115.6|0
1612785900000|2021-02-08 12:05:00|15125.1|15115.1|15124.4|15114.4|15125.1|15115.1|15123.9|15113.9|2
1612786200000|2021-02-08 12:10:00|15124.6|15114.6|15122.1|15113.6|15124.6|15114.6|15122.1|15113.6|1
1612786500000|2021-02-08 12:15:00|15121.6|15111.6|15116.6|15111.1|15121.6|15112.1|15116.1|15110.6|26
1612786800000|2021-02-08 12:20:00|15119.1|15110.6|15120.6|15116.1|15121.1|15116.1|15118.1|15109.1|22
1612787100000|2021-02-08 12:25:00|15122.1|15116.6|15118.1|15110.6|15123.1|15116.6|15118.1|15110.6|29
1612787400000|2021-02-08 12:30:00|15117.6|15112.6|15120.6|15114.6|15122.1|15114.6|15115.6|15110.6|31
1612787700000|2021-02-08 12:35:00|15119.6|15114.1|15124.6|15115.1|15124.6|15115.1|15117.6|15111.6|37
1612788000000|2021-02-08 12:40:00|15124.1|15115.6|15124.1|15115.6|15124.1|15115.6|15124.1|15115.6|0
1612788300000|2021-02-08 12:45:00|15125.1||15125.6||15125.6||15125.1||0
1612788600000|2021-02-08 12:50:00||15116.1||15118.1||15118.1||15116.1|0
1612788900000|2021-02-08 12:55:00|15126.6|15120.6|15132.4|15122.4|15132.4|15122.4|15126.6|15120.6|7
1612789200000|2021-02-08 13:00:00|15131.6|15122.1|15135.1|15127.1|15137.1|15131.1|15131.6|15122.1|49
1612789500000|2021-02-08 13:05:00|15134.6|15126.6|15135.1|15126.6|15135.6|15126.6|15133.1|15126.6|9
1612789800000|2021-02-08 13:10:00|15134.6|15126.1|15134.6|15125.6|15135.6|15126.1|15132.1|15125.6|18
1612790100000|2021-02-08 13:15:00|15135.6|15126.1|15136.4|15126.4|15136.6|15126.6|15135.6|15125.6|4
1612790400000|2021-02-08 13:20:00|15136.1|15126.1|15138.1|15128.1|15138.4|15128.4|15132.1|15126.1|40
1612790700000|2021-02-08 13:25:00|15137.9|15127.9|15133.4|15123.4|15137.9|15127.9|15131.1|15123.1|18
1612791000000|2021-02-08 13:30:00|15133.1|15123.1|15129.6|15121.6|15133.6|15123.6|15127.1|15121.6|22
1612791300000|2021-02-08 13:35:00|15130.1|15122.6|15131.1|15123.1|15131.6|15126.1|15130.1|15122.6|19
1612791600000|2021-02-08 13:40:00|15131.6|15123.6|15134.1|15126.6|15134.1|15126.6|15131.6|15123.6|6
1612791900000|2021-02-08 13:45:00|15139.6|15129.6|15137.1|15127.1|15141.6|15132.6|15137.1|15127.1|22
1612792200000|2021-02-08 13:50:00|15136.9|15126.9|15140.1|15133.6|15140.1|15134.1|15129.6|15124.6|37
1612792500000|2021-02-08 13:55:00|15139.6|15134.6|15141.6|15135.6|15142.1|15136.6|15139.1|15132.6|60
1612792800000|2021-02-08 14:00:00|15141.1|15136.1|15136.6|15131.6|15141.6|15136.1|15135.1|15130.1|36
1612793100000|2021-02-08 14:05:00|15136.1|15130.6|15135.1|15126.1|15136.4|15130.6|15131.1|15126.1|26
1612793400000|2021-02-08 14:10:00|15133.6|15126.6|15133.1|15125.1|15133.6|15128.6|15129.6|15124.6|27
1612793700000|2021-02-08 14:15:00|15133.6|15125.6|15134.1|15127.1|15136.6|15129.1|15132.1|15125.6|17
1612794000000|2021-02-08 14:20:00|15133.6|15126.6|15131.1|15123.6|15133.6|15126.6|15131.1|15123.6|6
1612794300000|2021-02-08 14:25:00|15130.6|15124.1|15124.1|15118.6|15133.1|15126.6|15124.1|15118.1|79
1612794600000|2021-02-08 14:30:00|15125.1|15120.1|15154.6|15146.6|15154.6|15148.1|15125.1|15120.1|253
1612794900000|2021-02-08 14:35:00|15154.1|15147.1|15159.1|15153.1|15161.1|15156.6|15153.1|15145.1|207
1612795200000|2021-02-08 14:40:00|15158.1|15154.1|15159.1|15153.1|15171.6|15163.6|15158.1|15151.6|276
1612795500000|2021-02-08 14:45:00|15161.6|15152.6|15164.6|15159.6|15164.6|15159.6|15154.6|15148.1|209
1612795800000|2021-02-08 14:50:00|15166.1|15160.1|15170.6|15165.1|15178.1|15173.1|15166.1|15160.1|245
1612796100000|2021-02-08 14:55:00|15170.1|15164.1|15173.6|15165.6|15176.6|15170.1|15167.1|15161.6|143
1612796400000|2021-02-08 15:00:00|15175.6|15166.1|15181.1|15175.1|15182.1|15176.1|15173.6|15164.6|122
1612796700000|2021-02-08 15:05:00|15181.6|15174.1|15181.6|15173.6|15188.6|15180.6|15179.6|15173.1|236
1612797000000|2021-02-08 15:10:00|15181.1|15174.1|15187.1|15181.6|15187.1|15182.1|15180.1|15173.1|90
1612797300000|2021-02-08 15:15:00|15188.6|15182.1|15185.6|15179.6|15191.1|15185.1|15183.6|15176.1|155
1612797600000|2021-02-08 15:20:00|15185.1|15180.1|15177.6|15170.1|15185.6|15181.1|15174.6|15167.6|76
1612797900000|2021-02-08 15:25:00|15176.1|15169.6|15175.4|15165.4|15177.1|15171.1|15171.6|15165.4|47
1612798200000|2021-02-08 15:30:00|15175.6|15165.6|15166.6|15158.1|15175.6|15165.6|15161.9|15151.9|98
1612798500000|2021-02-08 15:35:00|15166.9|15157.6|15163.6|15158.1|15171.1|15163.6|15163.6|15156.6|108
1612798800000|2021-02-08 15:40:00|15163.1|15157.6|15169.6|15163.6|15169.6|15163.6|15158.6|15151.1|157
1612799100000|2021-02-08 15:45:00|15169.4|15163.1|15172.1|15164.6|15174.6|15167.6|15169.4|15159.4|32
1612799400000|2021-02-08 15:50:00|15172.6|15165.6|15161.1|15156.1|15174.1|15165.6|15160.6|15155.1|102
1612799700000|2021-02-08 15:55:00|15162.1|15156.6|15168.9|15158.9|15168.9|15159.1|15159.6|15153.6|46
1612800000000|2021-02-08 16:00:00|15169.1|15159.1|15163.1|15155.6|15170.1|15161.1|15163.1|15155.6|42
1612800300000|2021-02-08 16:05:00|15162.6|15155.1|15156.1|15148.6|15162.6|15155.1|15155.1|15147.6|77
1612800600000|2021-02-08 16:10:00|15153.6|15147.6|15150.6|15144.1|15156.1|15150.6|15150.6|15143.6|70
1612800900000|2021-02-08 16:15:00|15147.1|15143.6|15144.1|15135.6|15149.6|15143.6|15143.6|15135.6|168
1612801200000|2021-02-08 16:20:00|15142.1|15133.6|15145.1|15137.1|15146.6|15140.6|15136.6|15130.6|54
1612801500000|2021-02-08 16:25:00|15144.6|15137.6|15149.6|15140.6|15149.6|15140.6|15140.1|15134.6|22
1612801800000|2021-02-08 16:30:00|15150.6|15142.1|15140.1|15133.6|15155.1|15148.1|15140.1|15133.6|58
1612802100000|2021-02-08 16:35:00|15139.6|15132.6|15142.6|15135.6|15145.6|15138.6|15139.6|15130.6|49
1612802400000|2021-02-08 16:40:00|15142.1|15133.1|15135.1|15126.1|15142.1|15134.1|15133.1|15125.6|58
1612802700000|2021-02-08 16:45:00|15133.6|15127.6|15151.1|15144.1|15151.1|15145.1|15133.1|15127.1|39
1612803000000|2021-02-08 16:50:00|15152.1|15144.6|15152.1|15144.6|15152.1|15145.6|15152.1|15142.1|4
1612803300000|2021-02-08 16:55:00|15150.6|15145.1|15147.1|15138.6|15153.6|15146.1|15142.6|15133.1|27
1612803600000|2021-02-08 17:00:00|15145.6|15139.1|15149.1|15142.6|15149.1|15142.6|15145.6|15138.6|13
1612803900000|2021-02-08 17:05:00|15150.6|15143.1|15150.6|15143.6|15150.6|15145.1|15148.6|15143.1|15
1612804200000|2021-02-08 17:10:00|15152.1|15145.1|15153.6|15145.1|15153.6|15145.6|15150.1|15140.6|19
1612804500000|2021-02-08 17:15:00||15145.6||15145.1||15145.6||15144.1|12
1612804800000|2021-02-08 17:20:00|15156.1|15144.6|15154.6|15147.1|15156.1|15147.1|15153.1|15144.6|1
1612805100000|2021-02-08 17:25:00|15152.6|15147.6|15155.6|15147.6|15155.6|15148.1|15152.6|15145.1|7
1612805400000|2021-02-08 17:30:00|15154.1|15147.1|15155.6|15148.6|15155.6|15150.1|15154.1|15145.1|7
1612805700000|2021-02-08 17:35:00||15149.1||15146.6||15150.1||15146.1|15
1612806000000|2021-02-08 17:40:00|15154.1|15146.1|15155.1|15147.1|15155.1|15147.1|15153.1|15144.1|4
1612806300000|2021-02-08 17:45:00|15156.6|15147.6|15156.6|15148.1|15156.6|15148.6|15156.6|15146.6|6
1612806600000|2021-02-08 17:50:00|15155.1|15148.6|15157.1|15148.1|15158.1|15153.1|15155.1|15148.1|52
1612806900000|2021-02-08 17:55:00|15156.9|15146.9|15151.9|15141.9|15156.9|15146.9|15151.6|15141.6|5
1612807200000|2021-02-08 18:00:00|15151.6|15141.6|15150.9|15140.9|15151.9|15141.9|15150.4|15140.4|9
1612807500000|2021-02-08 18:05:00|15150.6|15140.6|15149.9|15139.9|15152.1|15142.1|15149.9|15139.9|16
1612807800000|2021-02-08 18:10:00|15149.6|15139.6|15151.1|15141.6|15152.6|15142.6|15149.6|15139.6|5
1612808700000|2021-02-08 18:25:00|15150.6|15140.6|15151.1|15141.1|15151.1|15141.1|15150.6|15140.6|0
1612809000000|2021-02-08 18:30:00|15155.1|15141.6|15154.6|15149.1|15155.1|15149.1|15154.6|15141.6|3
1612809300000|2021-02-08 18:35:00||15147.1||15147.6||15148.6||15147.1|1
1612809600000|2021-02-08 18:40:00||15148.1||15148.6||15149.1||15148.1|3
1612809900000|2021-02-08 18:45:00|15157.6|15149.1|15156.6|15149.1|15157.6|15151.6|15156.6|15147.1|9
1612810200000|2021-02-08 18:50:00|15156.1|15149.6|15151.6|15143.6|15156.1|15152.1|15151.4|15141.4|15
1612810500000|2021-02-08 18:55:00|15150.6|15144.1|15153.6|15145.1|15154.1|15146.6|15150.1|15142.1|6
1612810800000|2021-02-08 19:00:00|15152.1|15144.6|15153.6|15146.6|15153.6|15147.6|15148.6|15140.1|17
1612811100000|2021-02-08 19:05:00|15153.1|15144.1|15153.1|15146.1|15154.1|15148.6|15148.1|15143.6|77
1612811400000|2021-02-08 19:10:00|15150.6|15145.6|15152.6|15146.6|15152.6|15146.6|15148.6|15144.1|16
1612811700000|2021-02-08 19:15:00|15151.1|15145.1|15152.6|15144.6|15152.6|15145.6|15148.6|15144.1|25
1612812000000|2021-02-08 19:20:00|15152.1|15145.1|15154.1|15146.1|15154.6|15146.1|15150.1|15145.1|21
1612812300000|2021-02-08 19:25:00|15153.6|15146.6|15160.6|15152.1|15160.6|15155.1|15153.6|15146.1|47
1612812600000|2021-02-08 19:30:00|15159.6|15153.1|15162.6|15156.6|15162.6|15156.6|15159.1|15152.6|45
1612812900000|2021-02-08 19:35:00|15162.1|15154.6|15160.1|15154.6|15162.1|15155.6|15160.1|15152.6|23
1612813200000|2021-02-08 19:40:00|15159.6|15153.1|15160.6|15154.6|15160.6|15154.6|15159.1|15153.1|32
1612813500000|2021-02-08 19:45:00|15160.1|15155.1|15157.6|15151.1|15160.1|15155.6|15156.6|15150.6|84
1612813800000|2021-02-08 19:50:00|15158.1|15151.6|15157.6|15153.1|15159.1|15154.1|15156.6|15151.6|42
1612814100000|2021-02-08 19:55:00|15159.6|15152.1|15159.6|15155.1|15159.6|15155.1|15157.1|15151.1|121
1612814400000|2021-02-08 20:00:00|15158.6|15153.1|15162.6|15155.6|15162.6|15158.1|15158.6|15153.1|98
1612814700000|2021-02-08 20:05:00||15156.1||15156.1||15157.6||15155.6|16
1612815000000|2021-02-08 20:10:00|15163.6|15156.6|15164.6|15158.1|15164.6|15160.1|15163.6|15156.6|51
1612815300000|2021-02-08 20:15:00|15164.1|15156.6|15164.1|15154.1|15164.1|15157.6|15163.9|15153.9|30
1612815600000|2021-02-08 20:20:00||15155.1||15156.6||15157.6||15155.1|21
1612815900000|2021-02-08 20:25:00|15163.6|15156.1|15163.6|15157.6|15163.6|15157.6|15162.6|15152.6|25
1612816200000|2021-02-08 20:30:00|15163.1|15156.1|15154.6|15145.6|15163.1|15157.1|15154.6|15145.6|57
1612816500000|2021-02-08 20:35:00|15151.1|15146.1|15154.1|15148.1|15159.1|15149.1|15151.1|15144.1|45
1612816800000|2021-02-08 20:40:00|15154.6|15148.6|15158.6|15148.6|15158.9|15148.9|15152.1|15145.1|20
1612817100000|2021-02-08 20:45:00|15156.1|15147.6|15151.6|15144.1|15156.1|15149.6|15150.1|15144.1|40
1612817400000|2021-02-08 20:50:00|15154.6|15144.6|15152.6|15145.6|15154.6|15145.6|15150.1|15144.1|35
1612817700000|2021-02-08 20:55:00|15151.1|15146.6|15166.6|15160.6|15168.6|15160.6|15151.1|15146.6|27
1612818000000|2021-02-08 21:00:00|15166.1|15162.1|15168.1|15158.1|15169.6|15163.6|15157.6|15147.6|46
1612818300000|2021-02-08 21:05:00|15165.6|15157.1|15162.9|15152.9|15165.6|15157.1|15162.6|15152.9|6
1612818600000|2021-02-08 21:10:00|15160.4|15150.4|15155.8|15137.8|15163.1|15153.1|15155.1|15137.2|9247181
1612818900000|2021-02-08 21:15:00|15155.7|15137.7|15152.3|15134.3|15155.8|15137.8|15151.4|15133.4|0
1612819200000|2021-02-08 21:20:00|15152.1|15134.1|15152.7|15134.7|15153.1|15135.1|15150.8|15132.8|0
1612819500000|2021-02-08 21:25:00|15152.8|15134.8|15153.8|15135.8|15153.8|15135.8|15151.6|15133.6|0
1612819800000|2021-02-08 21:30:00|15155|15137|15155.7|15137.7|15158.4|15140.4|15154.4|15136.4|0
1612820100000|2021-02-08 21:35:00|15155|15137|15155.7|15137.7|15157.1|15139.1|15154.4|15136.4|0
1612820400000|2021-02-08 21:40:00|15156.4|15138.4|15161.4|15143.4|15162.1|15144.1|15155.7|15137.7|0
1612820700000|2021-02-08 21:45:00|15160.7|15142.7|15162.1|15144.1|15163.4|15145.4|15160.7|15142.7|0
1612821000000|2021-02-08 21:50:00|15161.4|15143.4|15167|15149|15167|15149|15161.4|15143.4|0
1612821300000|2021-02-08 21:55:00|15166.3|15148.3|15166.1|15148.1|15167|15149|15164.9|15146.9|0
1612821600000|2021-02-08 22:00:00|15166|15148|15165.7|15147.7|15166|15148|15164.8|15146.8|0
1612821900000|2021-02-08 22:05:00|15165.6|15147.6|15165.7|15147.7|15166.3|15148.3|15165.3|15147.3|0
1612822200000|2021-02-08 22:10:00|15166|15148|15165.8|15147.8|15166.6|15148.6|15165.7|15147.7|0
1612822500000|2021-02-08 22:15:00|15165.3|15147.3|15165.4|15147.4|15167.7|15149.7|15165.3|15147.3|0
1612822800000|2021-02-08 22:20:00|15165.3|15147.3|15164.4|15146.4|15165.5|15147.5|15164.4|15146.4|0
1612823100000|2021-02-08 22:25:00|15164.3|15146.3|15164|15146|15165.3|15147.3|15163.7|15145.7|0
1612823400000|2021-02-08 22:30:00|15164.4|15146.4|15165.6|15147.6|15165.6|15147.6|15164.4|15146.4|0
1612823700000|2021-02-08 22:35:00|15165.5|15147.5|15164|15146|15165.5|15147.5|15162.8|15144.8|0
1612824000000|2021-02-08 22:40:00|15164.1|15146.1|15164.9|15146.9|15164.9|15146.9|15164|15146|0
1612824300000|2021-02-08 22:45:00|15164.3|15146.3|15164.9|15146.9|15164.9|15146.9|15163.9|15145.9|0
1612824600000|2021-02-08 22:50:00|15165|15147|15165.2|15147.2|15165.4|15147.4|15164.6|15146.6|0
1612824900000|2021-02-08 22:55:00|15165.5|15147.5|15167.5|15149.5|15167.5|15149.5|15165.4|15147.4|0
1612825200000|2021-02-08 23:00:00|15167.6|15149.6|15163.3|15145.3|15174.9|15156.9|15163.3|15145.3|0
1612825500000|2021-02-08 23:05:00|15162.6|15144.6|15164.9|15146.9|15167|15149|15161.9|15143.9|0
1612825800000|2021-02-08 23:10:00|15165.6|15147.6|15167.7|15149.7|15167.7|15149.7|15164.9|15146.9|0
1612826100000|2021-02-08 23:15:00|15167|15149|15162.6|15144.6|15167.7|15149.7|15161.9|15143.9|0
1612826400000|2021-02-08 23:20:00|15162.9|15144.9|15159.5|15141.5|15162.9|15144.9|15159.5|15141.5|0
1612826700000|2021-02-08 23:25:00|15160.2|15142.2|15158.2|15140.2|15160.2|15142.2|15157.5|15139.5|0
1612827000000|2021-02-08 23:30:00|15157.5|15139.5|15162.9|15144.9|15162.9|15144.9|15157.5|15139.5|0
1612827300000|2021-02-08 23:35:00|15162.2|15144.2|15160.9|15142.9|15162.2|15144.2|15160.2|15142.2|0
1612827600000|2021-02-08 23:40:00|15161.5|15143.5|15160.2|15142.2|15161.5|15143.5|15158.2|15140.2|0
1612827900000|2021-02-08 23:45:00|15159.8|15141.8|15164.3|15146.3|15165|15147|15159.5|15141.5|0
1612828200000|2021-02-08 23:50:00|15163.6|15145.6|15162.9|15144.9|15164.3|15146.3|15162.2|15144.2|0
1612828500000|2021-02-08 23:55:00|15162.2|15144.2|15171.6|15153.6|15171.6|15153.6|15162.2|15144.2|0
1612828800000|2021-02-09 00:00:00|15171.2|15153.2|15163|15145|15171.6|15153.6|15160.5|15142.5|0
1612829100000|2021-02-09 00:05:00|15163.5|15145.5|15164.2|15146.2|15166.2|15148.2|15162.8|15144.8|0
1612829400000|2021-02-09 00:10:00|15164.5|15146.5|15164.1|15146.1|15165.4|15147.4|15162.7|15144.7|0
1612829700000|2021-02-09 00:15:00|15163.4|15145.4|15162.2|15144.2|15165.4|15147.4|15160.2|15142.2|0
1612830000000|2021-02-09 00:20:00|15161.9|15143.9|15160.9|15142.9|15162.9|15144.9|15160.2|15142.2|0
1612830300000|2021-02-09 00:25:00|15161.6|15143.6|15156.1|15138.1|15162.2|15144.2|15155.4|15137.4|0
1612830600000|2021-02-09 00:30:00|15155.8|15137.8|15160.2|15142.2|15162.2|15144.2|15155.8|15137.8|0
1612830900000|2021-02-09 00:35:00|15159.5|15141.5|15158.8|15140.8|15160.9|15142.9|15157.5|15139.5|0
1612831200000|2021-02-09 00:40:00|15158.5|15140.5|15157.5|15139.5|15160.2|15142.2|15157.5|15139.5|0
1612831500000|2021-02-09 00:45:00|15158.2|15140.2|15159.5|15141.5|15160.9|15142.9|15156.8|15138.8|0
1612831800000|2021-02-09 00:50:00|15160.2|15142.2|15169|15151|15169|15151|15160.2|15142.2|0
1612832100000|2021-02-09 00:55:00|15168.3|15150.3|15167.7|15149.7|15173.1|15155.1|15167|15149|0
1612832400000|2021-02-09 01:00:00|15176.7|15166.7|15168|15158|15181.2|15172.7|15168|15158|101
1612832700000|2021-02-09 01:05:00|15166.7|15157.7|15161.2|15153.2|15166.7|15157.7|15160.2|15150.2|100
1612833000000|2021-02-09 01:10:00|15160.2|15150.2|15157.7|15151.7|15161.2|15156.2|15153.2|15147.2|52
1612833300000|2021-02-09 01:15:00|15156.7|15152.2|15158.2|15150.7|15158.2|15152.7|15153.7|15147.2|109
1612833600000|2021-02-09 01:20:00|15157.7|15151.7|15152.2|15146.2|15160.7|15153.7|15152.2|15146.2|165
1612833900000|2021-02-09 01:25:00|15152.7|15148.2|15153.7|15146.7|15154.2|15148.7|15147.2|15142.2|105
1612834200000|2021-02-09 01:30:00|15154.2|15149.2|15156.7|15150.2|15163|15153|15146.7|15141.7|152
1612834500000|2021-02-09 01:35:00|15158.2|15151.2|15162.2|15155.2|15168.2|15162.7|15158.2|15151.2|25
1612834800000|2021-02-09 01:40:00|15161.7|15153.7|15161.2|15154.7|15161.7|15157.2|15158.7|15149.2|44
1612835100000|2021-02-09 01:45:00|15163.7|15155.2|15170.2|15161.7|15171.7|15164.7|15162.7|15154.2|45
1612835400000|2021-02-09 01:50:00|15171.2|15163.2|15173.7|15164.2|15176.7|15169.7|15171.2|15160.2|52
1612835700000|2021-02-09 01:55:00|15173.2|15164.7|15164.2|15157.7|15173.2|15167.7|15160.7|15154.2|36
1612836000000|2021-02-09 02:00:00|15165.7|15158.2|15173.2|15167.2|15173.2|15167.7|15165.2|15158.2|70
1612836300000|2021-02-09 02:05:00|15172.7|15166.7|15163.2|15157.7|15174.2|15168.2|15163.2|15157.7|48
1612836600000|2021-02-09 02:10:00|15164.7|15158.2|15161.7|15155.7|15166.7|15160.7|15161.2|15154.7|50
1612836900000|2021-02-09 02:15:00|15162.7|15156.2|15164.7|15159.2|15167.2|15161.2|15162.2|15155.7|52
1612837200000|2021-02-09 02:20:00|15166.2|15159.7|15161.7|15155.7|15167.7|15161.7|15159.7|15154.2|69
1612837500000|2021-02-09 02:25:00|15161.2|15154.7|15162.7|15156.2|15164.2|15157.7|15158.2|15153.2|44
1612837800000|2021-02-09 02:30:00|15162.2|15157.2|15158.2|15151.7|15166.7|15160.2|15156.2|15151.2|47
1612838100000|2021-02-09 02:35:00|15157.7|15152.2|15158.2|15152.2|15159.7|15153.7|15153.2|15147.2|45
1612838400000|2021-02-09 02:40:00|15157.7|15151.2|15154.7|15147.2|15158.2|15152.2|15154.7|15147.2|42
1612838700000|2021-02-09 02:45:00|15154.2|15148.2|15153.7|15146.2|15157.7|15151.7|15150.7|15146.2|61
1612839000000|2021-02-09 02:50:00|15153.2|15146.7|15156.7|15151.7|15157.7|15152.2|15150.7|15146.2|106
1612839300000|2021-02-09 02:55:00|15157.7|15152.2|15157.2|15151.7|15160.2|15153.7|15155.2|15149.7|56
1612839600000|2021-02-09 03:00:00|15156.7|15152.2|15156.2|15150.2|15158.7|15152.7|15153.2|15147.7|46
1612839900000|2021-02-09 03:05:00|15154.2|15149.7|15151.7|15146.2|15159.7|15154.2|15151.7|15146.2|52
1612840200000|2021-02-09 03:10:00|15153.2|15146.7|15151.7|15146.2|15154.2|15148.2|15149.7|15145.2|70
1612840500000|2021-02-09 03:15:00|15151.2|15145.7|15147.2|15141.2|15152.2|15147.2|15145.7|15141.2|51
1612840800000|2021-02-09 03:20:00|15147.7|15143.2|15146.2|15141.2|15153.2|15147.2|15146.2|15141.2|52
1612841100000|2021-02-09 03:25:00|15146.7|15141.7|15160.2|15153.7|15160.7|15153.7|15146.2|15141.7|20
1612841400000|2021-02-09 03:30:00|15160.7|15153.2|15155.7|15149.2|15164.2|15156.2|15150.7|15146.2|102
1612841700000|2021-02-09 03:35:00|15156.2|15149.7|15156.7|15151.7|15166.2|15161.2|15156.2|15149.7|114
1612842000000|2021-02-09 03:40:00|15157.2|15152.7|15153.2|15147.2|15159.2|15154.2|15151.7|15145.7|188
1612842300000|2021-02-09 03:45:00|15151.2|15142.7|15154|15150|15162.6|15158.6|15130.7|15126.7|465878
1612842600000|2021-02-09 03:50:00|15152.1|15148.1|15133.5|15129.5|15152.1|15148.1|15127.2|15123.2|229050
1612842900000|2021-02-09 03:55:00|15133.6|15129.6|15157.6|15153.6|15161.4|15157.4|15132.5|15128.5|239925
1612843200000|2021-02-09 04:00:00|15157.5|15153.5|15167|15163|15176.9|15172.9|15155.5|15151.5|254625
1612843500000|2021-02-09 04:05:00|15168.6|15164.6|15161.9|15157.9|15172.5|15168.5|15159.5|15155.5|100350
1612843800000|2021-02-09 04:10:00|15160.7|15156.7|15152.6|15148.6|15164.9|15160.9|15150.6|15146.6|109800
1612844100000|2021-02-09 04:15:00|15152.5|15148.5|15133.2|15129.2|15153.8|15149.8|15129.1|15125.1|255075
1612844400000|2021-02-09 04:20:00|15133.1|15129.1|15131.2|15127.2|15140.7|15136.7|15130.4|15126.4|123300
1612844700000|2021-02-09 04:25:00|15130.9|15126.9|15154.6|15150.6|15155|15151|15124.5|15120.5|186525
1612845000000|2021-02-09 04:30:00|15154.1|15150.1|15157.2|15153.2|15168.6|15164.6|15150|15146|144150
1612845300000|2021-02-09 04:35:00|15156.5|15152.5|15157.4|15153.4|15165.1|15161.1|15154.7|15150.7|51825
1612845600000|2021-02-09 04:40:00|15157.9|15153.9|15156.9|15152.9|15165.8|15161.8|15156.7|15152.7|48300
1612845900000|2021-02-09 04:45:00|15157.2|15153.2|15163.2|15159.2|15163.2|15159.2|15149.5|15145.5|51975
1612846200000|2021-02-09 04:50:00|15163.3|15159.3|15160.6|15156.6|15166.5|15162.5|15157.8|15153.8|43650
1612846500000|2021-02-09 04:55:00|15161.3|15157.3|15177.4|15173.4|15178.2|15174.2|15156.8|15152.8|153750
1612846800000|2021-02-09 05:00:00|15177.1|15173.1|15181.1|15177.1|15183.3|15179.3|15171.3|15167.3|149925
1612847100000|2021-02-09 05:05:00|15181.2|15177.2|15184.8|15180.8|15192.7|15188.7|15181.1|15177.1|251775
1612847400000|2021-02-09 05:10:00|15184.7|15180.7|15181.8|15177.8|15190.1|15186.1|15177.3|15173.3|89025
1612847700000|2021-02-09 05:15:00|15182.1|15178.1|15202.5|15198.5|15203.3|15199.3|15182.1|15178.1|161325
1612848000000|2021-02-09 05:20:00|15203|15199|15197.7|15193.7|15207.8|15203.8|15195.6|15191.6|92325
1612848300000|2021-02-09 05:25:00|15197.3|15193.3|15195.6|15191.6|15200.1|15196.1|15194.8|15190.8|67725
1612848600000|2021-02-09 05:30:00|15195.7|15191.7|15208.5|15204.5|15213.7|15209.7|15195.7|15191.7|126675
1612848900000|2021-02-09 05:35:00|15208.6|15204.6|15206|15202|15209.4|15205.4|15202.3|15198.3|63075
1612849200000|2021-02-09 05:40:00|15205.3|15201.3|15214|15210|15221.1|15217.1|15201.7|15197.7|119625
1612849500000|2021-02-09 05:45:00|15213.8|15209.8|15228.3|15224.3|15232.9|15228.9|15213.8|15209.8|149325
1612849800000|2021-02-09 05:50:00|15228.1|15224.1|15220.5|15216.5|15233.1|15229.1|15220.1|15216.1|153600
1612850100000|2021-02-09 05:55:00|15220.4|15216.4|15220.2|15216.2|15225.9|15221.9|15216.7|15212.7|60150
1612850400000|2021-02-09 06:00:00|15220.8|15216.8|15225.6|15221.6|15228.5|15224.5|15220.2|15216.2|51675
1612850700000|2021-02-09 06:05:00|15225.7|15221.7|15221.9|15217.9|15231.9|15227.9|15216.8|15212.8|93375
1612851000000|2021-02-09 06:10:00|15221.8|15217.8|15220.6|15216.6|15221.8|15217.8|15212.9|15208.9|65400
1612851300000|2021-02-09 06:15:00|15220.4|15216.4|15225.6|15221.6|15228.7|15224.7|15219.7|15215.7|48975
1612851600000|2021-02-09 06:20:00|15225.7|15221.7|15220.3|15216.3|15225.8|15221.8|15218.2|15214.2|35550
1612851900000|2021-02-09 06:25:00|15220.4|15216.4|15220.8|15216.8|15222.4|15218.4|15210.4|15206.4|78300
1612852200000|2021-02-09 06:30:00|15220.7|15216.7|15210.1|15206.1|15221.8|15217.8|15208.7|15204.7|80250
1612852500000|2021-02-09 06:35:00|15209.6|15205.6|15198.5|15194.5|15211.5|15207.5|15197.8|15193.8|105300
1612852800000|2021-02-09 06:40:00|15198|15194|15213.7|15209.7|15213.7|15209.7|15191.3|15187.3|103200
1612853100000|2021-02-09 06:45:00|15213.5|15209.5|15210.3|15206.3|15215.4|15211.4|15207.1|15203.1|35175
1612853400000|2021-02-09 06:50:00|15210.1|15206.1|15204.3|15200.3|15213.1|15209.1|15203.2|15199.2|33825
1612853700000|2021-02-09 06:55:00|15205.5|15201.5|15211.1|15207.1|15216.7|15212.7|15203.5|15199.5|40200
1612854000000|2021-02-09 07:00:00|15211|15207|15216.5|15212.5|15218.4|15214.4|15210.7|15206.7|25875
1612854300000|2021-02-09 07:05:00|15216.2|15212.2|15225.2|15221.2|15227.6|15223.6|15214.5|15210.5|47925
1612854600000|2021-02-09 07:10:00|15225.3|15221.3|15223|15219|15225.8|15221.8|15218.9|15214.9|28800
1612854900000|2021-02-09 07:15:00|15222.6|15218.6|15218.8|15214.8|15226.2|15222.2|15214.8|15210.8|37050
1612855200000|2021-02-09 07:20:00|15219|15215|15223.7|15219.7|15223.7|15219.7|15215.7|15211.7|24000
1612855500000|2021-02-09 07:25:00|15223.6|15219.6|15216.8|15212.8|15224|15220|15215.2|15211.2|22575
1612855800000|2021-02-09 07:30:00|15216.6|15212.6|15217.8|15213.8|15221.3|15217.3|15213.7|15209.7|26625
1612856100000|2021-02-09 07:35:00|15218.3|15214.3|15222.2|15218.2|15222.8|15218.8|15216.3|15212.3|24825
1612856400000|2021-02-09 07:40:00|15222.5|15218.5|15228.7|15224.7|15235.7|15231.7|15222.2|15218.2|117150
1612856700000|2021-02-09 07:45:00|15228.8|15224.8|15225.6|15221.6|15233.6|15229.6|15224.4|15220.4|46125
1612857000000|2021-02-09 07:50:00|15225.7|15221.7|15225.7|15221.7|15227.7|15223.7|15220.5|15216.5|37350
1612857300000|2021-02-09 07:55:00|15225.5|15221.5|15222|15218|15230.1|15226.1|15212.7|15208.7|59850
1612857600000|2021-02-09 08:00:00|15222.3|15218.3|15218.7|15214.7|15224|15220|15214|15210|37725
1612857900000|2021-02-09 08:05:00|15217.4|15213.4|15237.6|15233.6|15239|15235|15214.4|15210.4|119400
1612858200000|2021-02-09 08:10:00|15238.4|15234.4|15236.1|15232.1|15242.4|15238.4|15233.8|15229.8|78375
1612858500000|2021-02-09 08:15:00|15235.9|15231.9|15233|15229|15237.7|15233.7|15233|15229|43050
1612858800000|2021-02-09 08:20:00|15232.8|15228.8|15229.7|15225.7|15234.4|15230.4|15226.6|15222.6|46800
1612859100000|2021-02-09 08:25:00|15229.8|15225.8|15234.6|15230.6|15238.8|15234.8|15227.1|15223.1|58500
1612859400000|2021-02-09 08:30:00|15234.7|15230.7|15231.1|15227.1|15236.2|15232.2|15224.3|15220.3|53175
1612859700000|2021-02-09 08:35:00|15231.3|15227.3|15231.7|15227.7|15234|15230|15227.6|15223.6|36900
1612860000000|2021-02-09 08:40:00|15231.2|15227.2|15233.5|15229.5|15238.5|15234.5|15229.7|15225.7|35550
1612860300000|2021-02-09 08:45:00|15233.3|15229.3|15251.4|15247.4|15253.2|15249.2|15230.3|15226.3|168000
1612860600000|2021-02-09 08:50:00|15250.2|15246.2|15233.4|15229.4|15251.7|15247.7|15233.4|15229.4|56850
1612860900000|2021-02-09 08:55:00|15233.3|15229.3|15227.5|15223.5|15237.4|15233.4|15223.4|15219.4|86925
1612861200000|2021-02-09 09:00:00|15226.5|15222.5|15218.2|15214.2|15231|15227|15214.3|15210.3|115500
1612861500000|2021-02-09 09:05:00|15218.7|15214.7|15200.4|15196.4|15219.1|15215.1|15195.3|15191.3|212475
1612861800000|2021-02-09 09:10:00|15202|15198|15199.7|15195.7|15208.8|15204.8|15192.2|15188.2|175725
1612862100000|2021-02-09 09:15:00|15198.3|15194.3|15121.8|15117.8|15198.4|15194.4|15116.8|15112.8|742425
1612862400000|2021-02-09 09:20:00|15120.3|15116.3|15161.5|15157.5|15161.8|15157.8|15112|15108|393750
1612862700000|2021-02-09 09:25:00|15161|15157|15129.7|15125.7|15161.8|15157.8|15129.7|15125.7|211725
1612863000000|2021-02-09 09:30:00|15127.7|15123.7|15094.6|15090.6|15136.5|15132.5|15070.5|15066.5|645000
1612863300000|2021-02-09 09:35:00|15094.4|15090.4|15087.8|15083.8|15107.5|15103.5|15052.7|15048.7|493950
1612863600000|2021-02-09 09:40:00|15086.9|15082.9|15102.3|15098.3|15130.7|15126.7|15085|15081|282750
1612863900000|2021-02-09 09:45:00|15102.2|15098.2|15110|15106|15116.7|15112.7|15102.1|15098.1|143850
1612864200000|2021-02-09 09:50:00|15110.9|15106.9|15104|15100|15115.1|15111.1|15100.3|15096.3|206100
1612864500000|2021-02-09 09:55:00|15105.5|15101.5|15096.2|15092.2|15106|15102|15092.2|15088.2|236625
1612864800000|2021-02-09 10:00:00|15096.6|15091.9|15104.2|15097.2|15109.2|15100.7|15092.7|15086.7|430
1612865100000|2021-02-09 10:05:00|15102.7|15096.7|15105.7|15095.7|15109.2|15102.2|15099.2|15092.7|145
1612865400000|2021-02-09 10:10:00|15102.5|15084.5|15103.9|15085.9|15104.6|15086.6|15102.5|15084.5|9858238
1612865700000|2021-02-09 10:15:00|15103.5|15085.5|15104.9|15086.9|15105.6|15087.6|15103.2|15085.2|0
1612866000000|2021-02-09 10:20:00|15104.6|15086.6|15103.3|15085.3|15104.9|15086.9|15102.9|15084.9|0
1612866300000|2021-02-09 10:25:00|15103.7|15085.7|15102.2|15084.2|15104.3|15086.3|15101.6|15083.6|0
1612866600000|2021-02-09 10:30:00|15102.9|15084.9|15102.9|15084.9|15105.6|15087.6|15102.9|15084.9|0
1612866900000|2021-02-09 10:35:00|15102.2|15084.2|15101.5|15083.5|15103.5|15085.5|15100.8|15082.8|0
1612867200000|2021-02-09 10:40:00|15108.5|15098.5|15098.7|15090.7|15113.7|15103.7|15093.7|15086.7|62
1612867500000|2021-02-09 10:45:00|15099.7|15091.2|15092.2|15086.2|15100.2|15091.2|15092.2|15086.2|14
1612867800000|2021-02-09 10:50:00|15091.7|15085.7|15095.7|15086.2|15095.7|15086.2|15082.7|15075.2|93
1612868100000|2021-02-09 10:55:00|15094.7|15085.2|15089.2|15082.7|15094.7|15085.2|15089.2|15082.7|14
1612868400000|2021-02-09 11:00:00|15090.2|15083.2|15084.2|15076.7|15091.2|15084.7|15082.7|15076.2|145
1612868700000|2021-02-09 11:05:00|15083.7|15076.2|15078.2|15072.2|15083.7|15076.2|15073.2|15065.7|189
1612869000000|2021-02-09 11:10:00|15078.7|15071.7|15079.7|15073.7|15080.7|15075.2|15077.2|15071.7|15
1612869300000|2021-02-09 11:15:00|15078.2|15073.2|15082.7|15077.2|15082.7|15077.2|15077.2|15072.2|9
1612869600000|2021-02-09 11:20:00|15085.7|15080.2|15085.7|15080.7|15087.7|15083.2|15083.2|15077.2|99
1612869900000|2021-02-09 11:25:00|15085.2|15079.7|15083.7|15078.7|15087.2|15082.2|15083.2|15077.2|24
1612870200000|2021-02-09 11:30:00|15083.2|15078.2|15088.7|15083.2|15089.7|15083.2|15083.2|15077.2|18
1612870500000|2021-02-09 11:35:00|15088.2|15083.7|15088.7|15084.2|15089.2|15084.2|15085.2|15078.7|9
1612870800000|2021-02-09 11:40:00|15089.2|15084.7|15105.2|15098.2|15105.7|15098.2|15089.2|15084.2|106
1612871100000|2021-02-09 11:45:00|15105.7|15098.7|15104.7|15098.2|15106.7|15100.2|15104.7|15097.7|37
1612871400000|2021-02-09 11:50:00|15104.2|15097.2|15107.2|15100.7|15107.2|15100.7|15101.2|15095.2|34
1612871700000|2021-02-09 11:55:00|15106.7|15100.2|15104.2|15098.2|15108.2|15101.2|15103.2|15097.7|22
1612872000000|2021-02-09 12:00:00|15103.7|15096.7|15103.2|15097.2|15104.2|15098.2|15101.2|15095.2|17
1612872300000|2021-02-09 12:05:00|15103.7|15097.7|15101.2|15095.2|15104.7|15098.2|15101.2|15095.2|37
1612872600000|2021-02-09 12:10:00|15101.7|15095.7|15101.7|15096.2|15101.7|15096.7|15101.2|15095.2|8
1612872900000|2021-02-09 12:15:00|15100.2|15096.7|15104.2|15099.2|15104.2|15099.7|15099.7|15093.7|33
1612873200000|2021-02-09 12:20:00|15105.7|15099.7|15106.2|15099.7|15109.2|15103.7|15105.7|15098.7|24
1612873500000|2021-02-09 12:25:00|15106.7|15100.2|15105.2|15098.7|15107.7|15101.2|15105.2|15097.2|18
1612873800000|2021-02-09 12:30:00|15106.2|15099.2|15107.2|15101.2|15109.2|15104.2|15105.2|15097.7|31
1612874100000|2021-02-09 12:35:00|15108.2|15102.2|15102.7|15095.7|15108.2|15103.2|15101.2|15095.2|4
1612874400000|2021-02-09 12:40:00|15103.2|15096.2|15082.2|15075.7|15103.2|15096.7|15080.7|15075.7|63
1612874700000|2021-02-09 12:45:00|15082.7|15075.2|15081.7|15075.2|15085.2|15078.7|15078.2|15073.2|32
1612875000000|2021-02-09 12:50:00|15081.2|15077.7|15081.7|15075.2|15083.7|15077.7|15079.2|15074.2|25
1612875300000|2021-02-09 12:55:00|15082.7|15077.2|15077.7|15071.7|15083.7|15077.2|15077.7|15071.7|24
1612875600000|2021-02-09 13:00:00|15078.2|15073.2|15077.2|15071.2|15079.2|15073.2|15076.2|15071.2|7
1612875900000|2021-02-09 13:05:00|15076.7|15070.2|15073.7|15067.2|15078.2|15071.2|15072.2|15067.2|42
1612876200000|2021-02-09 13:10:00|15073.2|15066.7|15074.2|15067.2|15074.2|15068.2|15072.7|15066.7|11
1612876500000|2021-02-09 13:15:00|15073.7|15066.2|15074.2|15068.7|15074.2|15069.7|15067.2|15061.7|118
1612876800000|2021-02-09 13:20:00|15073.7|15068.2|15075.7|15069.7|15077.2|15070.7|15071.2|15065.2|16
1612877100000|2021-02-09 13:25:00|15075.2|15068.7|15078.2|15071.2|15078.2|15071.2|15073.2|15068.7|7
1612877400000|2021-02-09 13:30:00|15077.7|15070.7|15073.2|15066.7|15078.7|15072.7|15071.2|15065.7|18
1612877700000|2021-02-09 13:35:00|15073.7|15067.2|15072.7|15067.7|15075.2|15069.2|15070.7|15065.2|20
1612878000000|2021-02-09 13:40:00|15074.2|15068.2|15088.2|15080.7|15089.2|15083.7|15074.2|15067.7|33
1612878300000|2021-02-09 13:45:00|15088.7|15085.2|15095.2|15088.7|15095.2|15088.7|15087.7|15084.7|13
1612878600000|2021-02-09 13:50:00|15097.2|15089.2|15094.2|15085.7|15099.2|15092.7|15093.2|15084.7|42
1612878900000|2021-02-09 13:55:00|15096.2|15086.2|15094.2|15089.2|15099.2|15093.7|15094.2|15086.2|61
1612879200000|2021-02-09 14:00:00|15093.2|15086.7|15085.7|15077.7|15096.2|15089.7|15080.7|15075.5|90
1612879500000|2021-02-09 14:05:00|15087.2|15078.2|15092.2|15085.2|15092.7|15085.7|15081.7|15075.7|40
1612879800000|2021-02-09 14:10:00|15091.7|15084.7|15097.7|15092.2|15099.2|15094.2|15088.2|15082.7|34
1612880100000|2021-02-09 14:15:00|15097.2|15092.7|15095.2|15089.2|15100.2|15095.2|15092.7|15087.2|28
1612880400000|2021-02-09 14:20:00|15096.2|15089.7|15099.7|15094.2|15100.2|15095.2|15093.7|15088.2|116
1612880700000|2021-02-09 14:25:00|15100.2|15094.7|15089.2|15080.7|15103.2|15097.2|15085.7|15080.2|141
1612881000000|2021-02-09 14:30:00|15088.7|15081.7|15129.2|15121.2|15129.2|15122.7|15087.7|15081.7|424
1612881300000|2021-02-09 14:35:00|15128.7|15121.7|15114.7|15105.7|15130.2|15124.7|15114.7|15105.7|145
1612881600000|2021-02-09 14:40:00|15114.2|15106.2|15107.7|15100.7|15114.2|15108.2|15091.7|15085.7|128
1612881900000|2021-02-09 14:45:00|15107.2|15101.2|15109.2|15104.2|15119.2|15113.7|15105.2|15098.7|266
1612882200000|2021-02-09 14:50:00|15112.2|15104.7|15113.7|15107.2|15117.2|15111.7|15109.2|15101.7|123
1612882500000|2021-02-09 14:55:00|15114.2|15106.2|15122.7|15117.2|15124.2|15119.7|15112.2|15102.2|116
1612882800000|2021-02-09 15:00:00|15123.7|15117.7|15120.2|15112.2|15124.2|15119.7|15118.2|15111.2|74
1612883100000|2021-02-09 15:05:00|15119.7|15111.2|15131.2|15126.2|15132.2|15126.7|15116.2|15111.2|157
1612883400000|2021-02-09 15:10:00|15132.2|15125.7|15131.7|15126.2|15138.2|15132.7|15131.7|15125.7|85
1612883700000|2021-02-09 15:15:00|15131.2|15125.7|15130.7|15123.7|15132.2|15125.7|15121.7|15116.2|73
1612884000000|2021-02-09 15:20:00|15130.2|15124.2|15128.7|15123.2|15134.2|15129.2|15123.2|15115.7|85
1612884300000|2021-02-09 15:25:00|15128.2|15124.2|15127.2|15120.2|15137.2|15132.2|15126.7|15120.2|90
1612884600000|2021-02-09 15:30:00|15126.7|15120.7|15116.7|15111.2|15127.2|15120.7|15116.7|15111.2|86
1612884900000|2021-02-09 15:35:00|15116.2|15112.2|15115.7|15109.7|15123.7|15118.2|15112.7|15107.2|148
1612885200000|2021-02-09 15:40:00|15116.2|15108.2|15123.7|15117.2|15124.2|15119.2|15112.7|15106.7|108
1612885500000|2021-02-09 15:45:00|15123.2|15117.7|15136.7|15130.2|15136.7|15130.2|15115.2|15110.2|97
1612885800000|2021-02-09 15:50:00|15135.7|15130.7|15131.7|15126.7|15141.7|15134.7|15131.7|15126.7|89
1612886100000|2021-02-09 15:55:00|15131.2|15127.2|15132.2|15126.7|15134.2|15127.7|15125.2|15120.2|84
1612886400000|2021-02-09 16:00:00|15132.7|15127.2|15131.7|15126.2|15134.2|15129.7|15125.2|15120.2|113
1612886700000|2021-02-09 16:05:00|15131.2|15126.7|15121.7|15115.7|15131.7|15126.7|15119.7|15115.2|84
1612887000000|2021-02-09 16:10:00|15121.2|15115.2|15116.2|15110.2|15121.2|15115.2|15114.7|15109.2|67
1612887300000|2021-02-09 16:15:00|15115.7|15110.7|15107.7|15102.2|15118.2|15112.2|15101.7|15096.7|81
1612887600000|2021-02-09 16:20:00|15107.2|15102.7|15122.7|15116.2|15123.2|15117.2|15106.7|15101.7|66
1612887900000|2021-02-09 16:25:00|15122.2|15115.7|15115.7|15109.7|15124.2|15118.7|15112.7|15107.7|60
1612888200000|2021-02-09 16:30:00|15115.2|15110.2|15127.2|15120.2|15128.2|15121.2|15111.7|15105.2|72
1612888500000|2021-02-09 16:35:00|15126.7|15121.2|15131.2|15124.7|15134.2|15129.2|15125.2|15120.2|45
1612888800000|2021-02-09 16:40:00|15131.7|15125.2|15130.2|15123.7|15137.7|15132.2|15128.7|15123.7|95
1612889100000|2021-02-09 16:45:00|15131.2|15124.2|15134.7|15128.7|15135.2|15130.2|15127.2|15120.7|75
1612889400000|2021-02-09 16:50:00|15134.2|15129.2|15132.2|15126.7|15135.2|15130.2|15131.7|15126.2|25
1612889700000|2021-02-09 16:55:00|15133.7|15127.2|15129.7|15123.7|15134.7|15129.7|15128.7|15123.2|54
1612890000000|2021-02-09 17:00:00|15130.2|15122.7|15130.7|15121.7|15133.2|15128.2|15126.7|15120.7|31
1612890300000|2021-02-09 17:05:00|15130.2|15122.7|15131.2|15126.2|15134.2|15126.7|15127.2|15122.7|30
1612890600000|2021-02-09 17:10:00|15130.7|15125.7|15142.2|15135.7|15143.2|15136.7|15130.7|15125.7|28
1612890900000|2021-02-09 17:15:00|15142.7|15136.7|15135.2|15128.7|15143.2|15136.7|15133.2|15128.2|75
1612891200000|2021-02-09 17:20:00|15134.7|15129.2|15142.7|15134.2|15142.7|15134.2|15133.2|15128.7|26
1612891500000|2021-02-09 17:25:00|15142.2|15134.7|15140.7|15134.7|15149.2|15143.2|15139.7|15133.7|129
1612891800000|2021-02-09 17:30:00|15140.2|15135.2|15137.2|15132.2|15143.2|15137.7|15134.7|15129.7|66
1612892100000|2021-02-09 17:35:00|15139.7|15131.2|15141.7|15135.2|15145.2|15138.7|15138.7|15130.7|41
1612892400000|2021-02-09 17:40:00|15140.7|15133.7|15139.7|15132.2|15144.2|15136.2|15137.2|15130.7|38
1612892700000|2021-02-09 17:45:00|15139.2|15132.7|15141.2|15134.2|15142.2|15135.7|15136.2|15131.2|50
1612893000000|2021-02-09 17:50:00|15140.7|15135.2|15140.7|15135.2|15141.7|15135.2|15138.7|15135.2|5
1612893300000|2021-02-09 17:55:00|15142.2|15136.7|15142.2|15136.2|15143.2|15136.7|15136.2|15131.2|46
1612893600000|2021-02-09 18:00:00|15142.7|15136.7|15134.2|15127.7|15145.2|15137.7|15133.2|15127.2|32
1612893900000|2021-02-09 18:05:00|15133.7|15128.2|15129.7|15123.7|15135.2|15128.7|15128.7|15123.7|47
1612894200000|2021-02-09 18:10:00|15130.7|15123.2|15127.2|15121.7|15131.2|15123.2|15125.2|15120.2|27
1612894500000|2021-02-09 18:15:00|15128.7|15122.2|15137.2|15130.7|15137.2|15131.2|15128.2|15122.2|35
1612894800000|2021-02-09 18:20:00|15136.7|15130.2|15131.7|15124.7|15139.7|15132.7|15128.7|15121.7|29
1612895100000|2021-02-09 18:25:00|15132.2|15125.2|15126.2|15120.2|15133.2|15126.7|15125.7|15120.2|7
1612895400000|2021-02-09 18:30:00|15126.7|15121.7|15126.7|15121.7|15130.2|15123.2|15125.7|15120.2|32
1612895700000|2021-02-09 18:35:00|15127.7|15122.2|15129.2|15122.2|15130.2|15125.7|15126.7|15120.2|18
1612896000000|2021-02-09 18:40:00|15129.7|15122.7|15127.7|15121.7|15129.7|15123.2|15124.2|15118.7|12
1612896300000|2021-02-09 18:45:00|15127.2|15122.2|15124.2|15118.7|15129.7|15124.2|15123.2|15117.7|27
1612896600000|2021-02-09 18:50:00|15123.7|15118.2|15125.2|15119.2|15127.2|15120.7|15121.7|15115.7|3
1612896900000|2021-02-09 18:55:00|15124.7|15119.7|15133.7|15129.2|15135.7|15130.2|15124.2|15119.7|28
1612897200000|2021-02-09 19:00:00|15134.7|15129.7|15141.2|15135.7|15144.2|15138.7|15134.7|15129.2|46
1612897500000|2021-02-09 19:05:00|15142.2|15135.2|15147.2|15140.7|15147.2|15141.7|15142.2|15135.2|11
1612897800000|2021-02-09 19:10:00|15146.7|15140.2|15147.7|15142.2|15148.2|15142.2|15145.7|15140.2|5
1612898100000|2021-02-09 19:15:00|15147.2|15142.7|15148.7|15143.2|15149.2|15143.2|15146.2|15140.7|9
1612898400000|2021-02-09 19:20:00|15148.2|15142.7|15147.2|15142.2|15148.7|15143.2|15144.7|15139.2|26
1612898700000|2021-02-09 19:25:00|15148.7|15142.7|15149.2|15143.2|15149.2|15143.7|15146.7|15141.7|10
1612899000000|2021-02-09 19:30:00|15148.7|15143.7|15147.2|15141.7|15150.7|15145.2|15146.7|15141.2|34
1612899300000|2021-02-09 19:35:00|15147.7|15142.2|15145.7|15139.7|15148.7|15143.7|15144.2|15138.7|46
1612899600000|2021-02-09 19:40:00|15145.2|15140.2|15144.7|15137.7|15148.7|15142.7|15141.7|15135.7|25
1612899900000|2021-02-09 19:45:00|15144.2|15137.2|15147.7|15142.2|15148.7|15143.2|15142.7|15137.2|15
1612900200000|2021-02-09 19:50:00|15147.2|15141.7|15146.2|15141.2|15147.7|15142.7|15143.7|15138.7|58
1612900500000|2021-02-09 19:55:00|15146.7|15141.7|15134.2|15129.2|15149.2|15143.7|15133.7|15127.2|76
1612900800000|2021-02-09 20:00:00|15135.2|15130.2|15141.7|15133.7|15142.7|15136.7|15135.2|15130.2|28
1612901100000|2021-02-09 20:05:00|15141.2|15134.2|15133.7|15127.2|15141.2|15135.7|15133.7|15127.2|25
1612901400000|2021-02-09 20:10:00|15134.2|15126.7|15136.7|15128.7|15137.2|15129.2|15130.7|15125.7|23
1612901700000|2021-02-09 20:15:00|15136.2|15128.2|15133.2|15127.7|15136.7|15128.2|15132.7|15127.2|0
1612902000000|2021-02-09 20:20:00|15132.7|15126.7|15125.2|15118.2|15133.2|15126.7|15123.2|15118.2|14
1612902300000|2021-02-09 20:25:00|15125.7|15118.7|15126.2|15119.2|15128.7|15119.2|15124.7|15118.7|4
1612902600000|2021-02-09 20:30:00|15126.7|15119.5|15128.2|15119.2|15129.5|15119.5|15126.7|15119.2|2
1612902900000|2021-02-09 20:35:00|15131.2|15121.2|15132.2|15125.7|15135.7|15127.7|15130.7|15121.2|4
1612903200000|2021-02-09 20:40:00|15131.7|15122.2|15123.2|15117.7|15131.7|15125.2|15123.2|15116.2|44
1612903500000|2021-02-09 20:45:00|15123.7|15119.2|15121.2|15116.2|15125.7|15120.7|15121.2|15116.2|26
1612903800000|2021-02-09 20:50:00|15120.7|15115.2|15112.2|15105.7|15129.2|15120.2|15112.2|15105.7|82
1612904100000|2021-02-09 20:55:00|15110.2|15108.7|15122.2|15113.2|15125|15115|15110.2|15105.7|27
1612904400000|2021-02-09 21:00:00|15121.7|15116.2|15129|15119|15129.2|15119.2|15120.2|15116.2|4
1612904700000|2021-02-09 21:05:00|||||||||4
1612905000000|2021-02-09 21:10:00|15128.2|15118.2|15121.9|15103.9|15129.5|15119.5|15121.9|15103.9|9894874
1612905300000|2021-02-09 21:15:00|15122|15104|15122|15104|15122|15104|15120.8|15102.8|0
1612905600000|2021-02-09 21:20:00|15122.2|15104.2|15122.1|15104.1|15122.2|15104.2|15122|15104|0
1612905900000|2021-02-09 21:25:00|15122.2|15104.2|15122.5|15104.5|15122.6|15104.6|15121.3|15103.3|0
1612906200000|2021-02-09 21:30:00|15121.5|15103.5|15121.5|15103.5|15126.3|15108.3|15120.8|15102.8|0
1612906500000|2021-02-09 21:35:00|15122.2|15104.2|15122.9|15104.9|15123.6|15105.6|15121.5|15103.5|0
1612906800000|2021-02-09 21:40:00|15123.6|15105.6|15124.2|15106.2|15124.9|15106.9|15122.9|15104.9|0
1612907100000|2021-02-09 21:45:00|15123.6|15105.6|15124.3|15106.3|15124.3|15106.3|15122.2|15104.2|0
1612907400000|2021-02-09 21:50:00|15125|15107|15124.3|15106.3|15125.7|15107.7|15124.3|15106.3|0
1612907700000|2021-02-09 21:55:00|15125|15107|15125.9|15107.9|15126.3|15108.3|15123.6|15105.6|0
1612908000000|2021-02-09 22:00:00|15125.1|15107.1|15126.7|15108.7|15127.1|15109.1|15125.1|15107.1|0
1612908300000|2021-02-09 22:05:00|15126.8|15108.8|15126.4|15108.4|15127.3|15109.3|15125.6|15107.6|0
1612908600000|2021-02-09 22:10:00|15126.1|15108.1|15127.1|15109.1|15127.3|15109.3|15126|15108|0
1612908900000|2021-02-09 22:15:00|15127|15109|15126.5|15108.5|15127.2|15109.2|15126.5|15108.5|0
1612909200000|2021-02-09 22:20:00|15126.2|15108.2|15126.2|15108.2|15126.5|15108.5|15126|15108|0
1612909500000|2021-02-09 22:25:00|15126.1|15108.1|15125.9|15107.9|15126.2|15108.2|15125.9|15107.9|0
1612909800000|2021-02-09 22:30:00|15126.1|15108.1|15125.6|15107.6|15126.7|15108.7|15125.2|15107.2|0
1612910100000|2021-02-09 22:35:00|15126.2|15108.2|15125.6|15107.6|15126.2|15108.2|15124.6|15106.6|0
1612910400000|2021-02-09 22:40:00|15125.9|15107.9|15125.9|15107.9|15127.1|15109.1|15125.3|15107.3|0
1612910700000|2021-02-09 22:45:00|15125.8|15107.8|15126.4|15108.4|15127.1|15109.1|15125.8|15107.8|0
1612911000000|2021-02-09 22:50:00|15126.3|15108.3|15125.5|15107.5|15126.3|15108.3|15125.2|15107.2|0
1612911300000|2021-02-09 22:55:00|15125.4|15107.4|15126.8|15108.8|15127|15109|15124.9|15106.9|0
1612911600000|2021-02-09 23:00:00|15129|15111|15124|15106|15129.4|15111.4|15123.3|15105.3|0
1612911900000|2021-02-09 23:05:00|15123.6|15105.6|15125.3|15107.3|15126.7|15108.7|15123.3|15105.3|0
1612912200000|2021-02-09 23:10:00|15125.6|15107.6|15124.6|15106.6|15126|15108|15123.3|15105.3|0
1612912500000|2021-02-09 23:15:00|15124|15106|15124|15106|15126.7|15108.7|15123.3|15105.3|0
1612912800000|2021-02-09 23:20:00|15124.6|15106.6|15124.6|15106.6|15124.6|15106.6|15124|15106|0
1612913100000|2021-02-09 23:25:00|15125|15107|15111.2|15093.2|15125.3|15107.3|15110.9|15092.9|0
1612913400000|2021-02-09 23:30:00|15111.6|15093.6|15112.9|15094.9|15112.9|15094.9|15110.9|15092.9|0
1612913700000|2021-02-09 23:35:00|15113.6|15095.6|15115.6|15097.6|15115.6|15097.6|15112.9|15094.9|0
1612914000000|2021-02-09 23:40:00|15114.9|15096.9|15116.3|15098.3|15116.3|15098.3|15114.9|15096.9|0
1612914300000|2021-02-09 23:45:00|15117|15099|15115.3|15097.3|15117|15099|15114.9|15096.9|0
1612914600000|2021-02-09 23:50:00|15115.6|15097.6|15115.9|15097.9|15116.3|15098.3|15113.7|15095.7|0
1612914900000|2021-02-09 23:55:00|15115.6|15097.6|15114.6|15096.6|15116.6|15098.6|15113.9|15095.9|0
1612915200000|2021-02-10 00:00:00|15114.9|15096.9|15115|15097|15116|15098|15114|15096|0
1612915500000|2021-02-10 00:05:00|15115.4|15097.4|15114.7|15096.7|15116|15098|15112.7|15094.7|0
1612915800000|2021-02-10 00:10:00|15115|15097|15116.4|15098.4|15116.7|15098.7|15112.7|15094.7|0
1612916100000|2021-02-10 00:15:00|15116.7|15098.7|15114.7|15096.7|15116.7|15098.7|15112.7|15094.7|0
1612916400000|2021-02-10 00:20:00|15115|15097|15116.7|15098.7|15117.4|15099.4|15114|15096|0
1612916700000|2021-02-10 00:25:00|15117|15099|15119.4|15101.4|15120.1|15102.1|15116.7|15098.7|0
1612917000000|2021-02-10 00:30:00|15119.1|15101.1|15117.2|15099.2|15119.4|15101.4|15115.8|15097.8|0
1612917300000|2021-02-10 00:35:00|15116.8|15098.8|15119.2|15101.2|15119.2|15101.2|15116.5|15098.5|0
1612917600000|2021-02-10 00:40:00|15118.5|15100.5|15119.2|15101.2|15119.9|15101.9|15117.8|15099.8|0
1612917900000|2021-02-10 00:45:00|15118.5|15100.5|15119.2|15101.2|15119.9|15101.9|15117.2|15099.2|0
1612918200000|2021-02-10 00:50:00|15118.9|15100.9|15119.2|15101.2|15119.9|15101.9|15117.9|15099.9|0
1612918500000|2021-02-10 00:55:00|15119.9|15101.9|15125.2|15107.2|15125.6|15107.6|15118.5|15100.5|0
1612918800000|2021-02-10 01:00:00|15125.6|15107.6|15137.5|15127.5|15153.5|15143.5|15125.6|15107.6|34
1612919100000|2021-02-10 01:05:00|15138.7|15130.2|15135|15125|15138.7|15130.2|15135|15125|27
1612919400000|2021-02-10 01:10:00|15137.2|15127.7|15126.2|15119.2|15137.2|15129.7|15125.7|15117.2|65
1612919700000|2021-02-10 01:15:00|15130|15120|15150.2|15140.2|15158.2|15149.2|15129.7|15120|134
1612920000000|2021-02-10 01:20:00|15149.7|15140.7|15139.2|15132.7|15149.7|15141.7|15138.7|15131.7|63
1612920300000|2021-02-10 01:25:00|15138.7|15131.2|15138.2|15129.2|15139.2|15131.2|15131.7|15125.2|47
1612920600000|2021-02-10 01:30:00|15140.2|15129.7|15138.7|15132.2|15148.5|15138.5|15133.7|15127.2|61
1612920900000|2021-02-10 01:35:00|15138.2|15130.2|15142.7|15135.2|15149.2|15142.2|15134.2|15127.2|52
1612921200000|2021-02-10 01:40:00|15146.2|15135.7|15154.2|15144.2|15154.2|15144.2|15141.2|15134.2|42
1612921500000|2021-02-10 01:45:00|15155.2|15150.2|15152.7|15143.7|15156.5|15150.2|15152.7|15143.2|43
1612921800000|2021-02-10 01:50:00|15153.2|15145.2|15158|15148|15159.7|15149.7|15152.2|15145.2|48
1612922100000|2021-02-10 01:55:00|15158.3|15148.3|15152|15144.5|15158.3|15151.5|15149|15144.5|53
1612922400000|2021-02-10 02:00:00|15151.5|15147.5|15164|15156|15164|15156|15151.5|15144.5|72
1612922700000|2021-02-10 02:05:00|15163.5|15156.5|15152.5|15146.5|15164|15156.5|15152.5|15146|83
1612923000000|2021-02-10 02:10:00|15153|15146|15145.5|15140|15155.5|15147.5|15145.5|15140|64
1612923300000|2021-02-10 02:15:00|15144.5|15138.5|15150|15143.5|15153|15147|15143|15136.5|84
1612923600000|2021-02-10 02:20:00|15149.5|15143|15152.8|15142.8|15153|15147.5|15148.5|15142.5|45
1612923900000|2021-02-10 02:25:00|15153|15143|15154|15148|15155|15149.5|15149.5|15142.5|54
1612924200000|2021-02-10 02:30:00|15155.5|15148.5|15162|15155.5|15162|15155.5|15153.5|15147|29
1612924500000|2021-02-10 02:35:00|15162.5|15154.5|15158.5|15152.5|15165.5|15158|15158|15151.5|45
1612924800000|2021-02-10 02:40:00|15158|15150.5|15157|15151.5|15160.5|15154.5|15154.5|15149|60
1612925100000|2021-02-10 02:45:00|15156.5|15152|15164.5|15158|15165|15160|15156.5|15152|29
1612925400000|2021-02-10 02:50:00|15163|15158.5|15154.5|15148|15163.5|15159|15153.5|15145.8|80
1612925700000|2021-02-10 02:55:00|15154|15145.5|15163|15156|15163.5|15157.5|15149.5|15144.5|50
1612926000000|2021-02-10 03:00:00|15164|15156.5|15166|15160|15168.5|15162|15161|15154.5|43
1612926300000|2021-02-10 03:05:00|15166.5|15160.5|15165|15158|15168.5|15163|15161.5|15156.5|54
1612926600000|2021-02-10 03:10:00|15165.5|15158.5|15161|15153|15166|15158.5|15159.5|15153|49
1612926900000|2021-02-10 03:15:00|15160.5|15153.5|15161.5|15153.5|15164.5|15158.5|15159|15153.5|29
1612927200000|2021-02-10 03:20:00|15160|15156|15165.5|15155.5|15166|15158.5|15160|15154|11
1612927500000|2021-02-10 03:25:00|15165|15157.5|15161.5|15155.5|15165|15159.5|15159.5|15155|20
1612927800000|2021-02-10 03:30:00|15162|15156|15144|15135|15165|15156.5|15141.5|15133.5|166
1612928100000|2021-02-10 03:35:00|15144.5|15135.5|15137.5|15132.5|15148.5|15141.5|15135|15129.5|118
1612928400000|2021-02-10 03:40:00|15139|15133|15129.5|15122.5|15140|15134|15127.5|15121.5|211
1612928700000|2021-02-10 03:45:00|15128.8|15119.5|15148|15144|15158.3|15154.3|15125|15118.5|364842
1612929000000|2021-02-10 03:50:00|15148.6|15144.6|15076.5|15072.5|15148.6|15144.6|15076.5|15072.5|393000
1612929300000|2021-02-10 03:55:00|15075.9|15071.9|15078.9|15074.9|15097.4|15093.4|15067.8|15063.8|265725
1612929600000|2021-02-10 04:00:00|15081.3|15077.3|15122.9|15118.9|15124|15120|15081.3|15077.3|198075
1612929900000|2021-02-10 04:05:00|15122.5|15118.5|15133.5|15129.5|15140.8|15136.8|15122.5|15118.5|212100
1612930200000|2021-02-10 04:10:00|15133|15129|15113|15109|15133.2|15129.2|15112.3|15108.3|91650
1612930500000|2021-02-10 04:15:00|15111.6|15107.6|15115|15111|15122|15118|15094.9|15090.9|125925
1612930800000|2021-02-10 04:20:00|15113.5|15109.5|15117.7|15113.7|15124|15120|15105.9|15101.9|70875
1612931100000|2021-02-10 04:25:00|15118.2|15114.2|15092.2|15088.2|15128.4|15124.4|15092.2|15088.2|105975
1612931400000|2021-02-10 04:30:00|15092.5|15088.5|15080.8|15076.8|15101.2|15097.2|15078.1|15074.1|185700
1612931700000|2021-02-10 04:35:00|15080.7|15076.7|15079.1|15075.1|15091.6|15087.6|15068.9|15064.9|114600
1612932000000|2021-02-10 04:40:00|15078.9|15074.9|15064.9|15060.9|15086.8|15082.8|15059.1|15055.1|158925
1612932300000|2021-02-10 04:45:00|15064.7|15060.7|15042.1|15038.1|15064.7|15060.7|15026.6|15022.6|546225
1612932600000|2021-02-10 04:50:00|15042.9|15038.9|15026.4|15022.4|15042.9|15038.9|15016|15012|226500
1612932900000|2021-02-10 04:55:00|15026.1|15022.1|15008.9|15004.9|15047.1|15043.1|15008.9|15004.9|230775
1612933200000|2021-02-10 05:00:00|15007.4|15003.4|15014.1|15010.1|15035.2|15031.2|15000.5|14996.5|268875
1612933500000|2021-02-10 05:05:00|15016.2|15012.2|15008.6|15004.6|15027.6|15023.6|15006.4|15002.4|146400
1612933800000|2021-02-10 05:10:00|15009|15005|15028.3|15024.3|15034|15030|15008.9|15004.9|108300
1612934100000|2021-02-10 05:15:00|15027.3|15023.3|15036.2|15032.2|15048|15044|15025.7|15021.7|152325
1612934400000|2021-02-10 05:20:00|15036|15032|15041.3|15037.3|15047.2|15043.2|15020.7|15016.7|110400
1612934700000|2021-02-10 05:25:00|15040.1|15036.1|15049.9|15045.9|15058.3|15054.3|15040.1|15036.1|152775
1612935000000|2021-02-10 05:30:00|15049.8|15045.8|15063.9|15059.9|15073.2|15069.2|15049.4|15045.4|193350
1612935300000|2021-02-10 05:35:00|15064.5|15060.5|15046.7|15042.7|15069.1|15065.1|15044.1|15040.1|75150
1612935600000|2021-02-10 05:40:00|15046.3|15042.3|15060.7|15056.7|15061.9|15057.9|15037.6|15033.6|84900
1612935900000|2021-02-10 05:45:00|15061.2|15057.2|15062.6|15058.6|15068.3|15064.3|15056.2|15052.2|72075
1612936200000|2021-02-10 05:50:00|15061.6|15057.6|15086.6|15082.6|15088.3|15084.3|15059.5|15055.5|174525
1612936500000|2021-02-10 05:55:00|15087.4|15083.4|15073.8|15069.8|15090|15086|15072.6|15068.6|66750
1612936800000|2021-02-10 06:00:00|15075.3|15071.3|15063.8|15059.8|15078.4|15074.4|15059.2|15055.2|63450
1612937100000|2021-02-10 06:05:00|15063.6|15059.6|15073.4|15069.4|15074.2|15070.2|15061.4|15057.4|32250
1612937400000|2021-02-10 06:10:00|15073.6|15069.6|15080.1|15076.1|15088|15084|15071|15067|64350
1612937700000|2021-02-10 06:15:00|15081.1|15077.1|15087.7|15083.7|15097.2|15093.2|15074.9|15070.9|162975
1612938000000|2021-02-10 06:20:00|15087.5|15083.5|15093.9|15089.9|15097.4|15093.4|15084.9|15080.9|103125
1612938300000|2021-02-10 06:25:00|15093.8|15089.8|15109.6|15105.6|15118.8|15114.8|15093.8|15089.8|241425
1612938600000|2021-02-10 06:30:00|15109.9|15105.9|15081.7|15077.7|15122.7|15118.7|15081.7|15077.7|209400
1612938900000|2021-02-10 06:35:00|15082|15078|15096.7|15092.7|15103.5|15099.5|15081.1|15077.1|66750
1612939200000|2021-02-10 06:40:00|15097.4|15093.4|15093.5|15089.5|15098.8|15094.8|15084.5|15080.5|50700
1612939500000|2021-02-10 06:45:00|15093.4|15089.4|15077.7|15073.7|15096.2|15092.2|15075|15071|73125
1612939800000|2021-02-10 06:50:00|15078.5|15074.5|15098.1|15094.1|15099.8|15095.8|15074.8|15070.8|50250
1612940100000|2021-02-10 06:55:00|15097.8|15093.8|15094.2|15090.2|15100|15096|15089.1|15085.1|33000
1612940400000|2021-02-10 07:00:00|15094.3|15090.3|15097.5|15093.5|15107.5|15103.5|15093.3|15089.3|51300
1612940700000|2021-02-10 07:05:00|15097.4|15093.4|15093|15089|15099|15095|15085.4|15081.4|32925
1612941000000|2021-02-10 07:10:00|15092.9|15088.9|15082.9|15078.9|15097.8|15093.8|15078.8|15074.8|32550
1612941300000|2021-02-10 07:15:00|15083|15079|15089.9|15085.9|15091.2|15087.2|15055.5|15051.5|207900
1612941600000|2021-02-10 07:20:00|15091.1|15087.1|15091.8|15087.8|15112.3|15108.3|15090|15086|129675
1612941900000|2021-02-10 07:25:00|15092.1|15088.1|15081.6|15077.6|15092.1|15088.1|15081.4|15077.4|42825
1612942200000|2021-02-10 07:30:00|15081.1|15077.1|15076.7|15072.7|15086.5|15082.5|15068.2|15064.2|107400
1612942500000|2021-02-10 07:35:00|15076.9|15072.9|15078.7|15074.7|15087.5|15083.5|15064.7|15060.7|87975
1612942800000|2021-02-10 07:40:00|15080.2|15076.2|15076.6|15072.6|15091.5|15087.5|15072|15068|46125
1612943100000|2021-02-10 07:45:00|15076.4|15072.4|15076.7|15072.7|15081.5|15077.5|15057.9|15053.9|85725
1612943400000|2021-02-10 07:50:00|15076.5|15072.5|15074.2|15070.2|15080|15076|15066.7|15062.7|49725
1612943700000|2021-02-10 07:55:00|15073.4|15069.4|15054.7|15050.7|15079.1|15075.1|15047.3|15043.3|148500
1612944000000|2021-02-10 08:00:00|15052.3|15048.3|15041.1|15037.1|15060.1|15056.1|15036.7|15032.7|226575
1612944300000|2021-02-10 08:05:00|15040.1|15036.1|15021.2|15017.2|15045.5|15041.5|15020.6|15016.6|262950
1612944600000|2021-02-10 08:10:00|15021.7|15017.7|14999.9|14995.9|15027|15023|14987.3|14983.3|445050
1612944900000|2021-02-10 08:15:00|14999.7|14995.7|14996.4|14992.4|15015.4|15011.4|14977.9|14973.9|444300
1612945200000|2021-02-10 08:20:00|14993.6|14989.6|15012|15008|15013.1|15009.1|14986.9|14982.9|148875
1612945500000|2021-02-10 08:25:00|15012.8|15008.8|15031.5|15027.5|15034.5|15030.5|15008|15004|173625
1612945800000|2021-02-10 08:30:00|15031|15027|15004.7|15000.7|15039|15035|15001.9|14997.9|163875
1612946100000|2021-02-10 08:35:00|15004.6|15000.6|15032.2|15028.2|15037.5|15033.5|15001.6|14997.6|156225
1612946400000|2021-02-10 08:40:00|15031.4|15027.4|15038.8|15034.8|15046.8|15042.8|15030.6|15026.6|142200
1612946700000|2021-02-10 08:45:00|15038.6|15034.6|15038|15034|15044|15040|15025.8|15021.8|81975
1612947000000|2021-02-10 08:50:00|15039.3|15035.3|15040.6|15036.6|15055.3|15051.3|15036.2|15032.2|154875
1612947300000|2021-02-10 08:55:00|15042|15038|15041|15037|15043|15039|15024.9|15020.9|54975
1612947600000|2021-02-10 09:00:00|15040.7|15036.7|15069.8|15065.8|15078.8|15074.8|15040.6|15036.6|299100
1612947900000|2021-02-10 09:05:00|15071.2|15067.2|15066.9|15062.9|15084.9|15080.9|15059|15055|169575
1612948200000|2021-02-10 09:10:00|15065.4|15061.4|15066.4|15062.4|15073.5|15069.5|15058.9|15054.9|63000
1612948500000|2021-02-10 09:15:00|15066.1|15062.1|15004.4|15000.4|15073|15069|14990|14986|345975
1612948800000|2021-02-10 09:20:00|15006.3|15002.3|15019.2|15015.2|15021.9|15017.9|15000.7|14996.7|159300
1612949100000|2021-02-10 09:25:00|15023.9|15019.9|15031.1|15027.1|15033.3|15029.3|15008.4|15004.4|132450
1612949400000|2021-02-10 09:30:00|15030|15026|15084.9|15080.9|15086.6|15082.6|15029.9|15025.9|438525
1612949700000|2021-02-10 09:35:00|15085.8|15081.8|15089.1|15085.1|15097.4|15093.4|15073.4|15069.4|210975
1612950000000|2021-02-10 09:40:00|15087.7|15083.7|15102.3|15098.3|15103.9|15099.9|15083.2|15079.2|194400
1612950300000|2021-02-10 09:45:00|15102|15098|15124.6|15120.6|15128.4|15124.4|15102|15098|342375
1612950600000|2021-02-10 09:50:00|15124.7|15120.7|15138.9|15134.9|15145.5|15141.5|15121.3|15117.3|431475
1612950900000|2021-02-10 09:55:00|15138.8|15134.8|15149.8|15145.8|15150|15146|15136.6|15132.6|272775
1612951200000|2021-02-10 10:00:00|15146.6|15140.1|15132.6|15125.6|15147.1|15140.1|15123.6|15118.1|525
1612951500000|2021-02-10 10:05:00|15133.1|15128.1|15136.1|15128.1|15144.6|15134.6|15130.6|15123.1|135
1612951800000|2021-02-10 10:10:00|15132.5|15114.5|15128.4|15110.4|15132.8|15114.8|15128.4|15110.4|12547362
1612952100000|2021-02-10 10:15:00|15127.7|15109.7|15128.4|15110.4|15129.7|15111.7|15125|15107|0
1612952400000|2021-02-10 10:20:00|15128|15110|15127|15109|15128|15110|15126.4|15108.4|0
1612952700000|2021-02-10 10:25:00|15127.7|15109.7|15124.1|15106.1|15127.7|15109.7|15122.7|15104.7|0
1612953000000|2021-02-10 10:30:00|15124.7|15106.7|15122|15104|15124.7|15106.7|15118.6|15100.6|0
1612953300000|2021-02-10 10:35:00|15122.7|15104.7|15124.1|15106.1|15124.1|15106.1|15121.3|15103.3|0
1612953600000|2021-02-10 10:40:00|15131.6|15121.6|15129.1|15121.1|15134.6|15124.6|15121.6|15112.1|15
1612953900000|2021-02-10 10:45:00|15128.6|15120.6|15127.1|15120.6|15129.1|15120.6|15126.6|15120.6|5
1612954200000|2021-02-10 10:50:00|15126.6|15117.1|15124.4|15114.4|15127.1|15117.1|15123.6|15113.9|13
1612954500000|2021-02-10 10:55:00|15121.1|15114.1|15135.1|15125.1|15135.4|15125.4|15120.6|15114.1|39
1612954800000|2021-02-10 11:00:00|15134.6|15125.6|15141.1|15133.1|15143.1|15134.1|15131.6|15125.6|23
1612955100000|2021-02-10 11:05:00|15141.6|15133.6|15144.1|15136.1|15146.9|15136.9|15139.1|15132.1|35
1612955400000|2021-02-10 11:10:00|15143.6|15136.6|15145.6|15138.6|15146.6|15140.1|15140.6|15136.6|29
1612955700000|2021-02-10 11:15:00|15145.1|15139.6|15147.1|15140.6|15149.6|15143.1|15145.1|15139.6|20
1612956000000|2021-02-10 11:20:00|15146.6|15141.1|15148.1|15142.6|15148.1|15142.6|15143.1|15136.6|18
1612956300000|2021-02-10 11:25:00|15147.6|15143.1|15146.1|15140.6|15152.1|15147.6|15146.1|15140.1|32
1612956600000|2021-02-10 11:30:00|15145.6|15139.6|15145.6|15139.1|15147.1|15140.6|15143.6|15137.6|13
1612956900000|2021-02-10 11:35:00|15145.1|15138.6|15148.1|15142.6|15148.1|15142.6|15144.1|15138.6|36
1612957200000|2021-02-10 11:40:00|15147.6|15142.1|15143.1|15137.1|15148.6|15142.1|15142.6|15137.1|25
1612957500000|2021-02-10 11:45:00|15143.6|15137.6|15154.1|15147.6|15154.1|15147.6|15143.6|15137.6|186
1612957800000|2021-02-10 11:50:00|15151.1|15147.1|15154.1|15147.6|15155.1|15150.1|15150.6|15143.1|50
1612958100000|2021-02-10 11:55:00|15156.1|15147.1|15154.6|15148.1|15157.6|15152.6|15153.1|15146.1|139
1612958400000|2021-02-10 12:00:00|15154.1|15146.1|15151.6|15144.1|15154.1|15147.6|15150.6|15144.1|56
1612958700000|2021-02-10 12:05:00|15151.1|15143.1|15149.1|15143.1|15151.1|15143.6|15148.1|15143.1|24
1612959000000|2021-02-10 12:10:00|15150.1|15143.6|15150.6|15143.1|15150.6|15145.1|15150.1|15143.1|6
1612959300000|2021-02-10 12:15:00|15149.1|15143.6|15149.1|15143.1|15149.1|15144.1|15149.1|15143.1|2
1612959600000|2021-02-10 12:20:00|15149.6|15143.6|15147.6|15141.6|15149.6|15144.6|15147.6|15141.6|21
1612959900000|2021-02-10 12:25:00|15146.1|15142.1|15145.1|15139.6|15146.6|15142.6|15145.1|15138.6|43
1612960200000|2021-02-10 12:30:00|15145.6|15141.1|15145.1|15137.6|15145.6|15141.1|15140.1|15135.1|35
1612960500000|2021-02-10 12:35:00|15144.6|15138.1|15145.6|15139.6|15147.6|15140.6|15143.6|15138.1|8
1612960800000|2021-02-10 12:40:00|15145.1|15138.6|15140.1|15133.1|15145.1|15138.6|15139.1|15133.1|9
1612961100000|2021-02-10 12:45:00|15139.6|15132.1|15137.6|15129.6|15140.6|15132.1|15136.1|15129.1|14
1612961400000|2021-02-10 12:50:00|15137.1|15129.1|15140.6|15132.6|15143.6|15136.1|15136.1|15129.1|3
1612961700000|2021-02-10 12:55:00|15140.1|15131.6|15140.6|15133.1|15141.1|15135.1|15138.1|15131.6|6
1612962000000|2021-02-10 13:00:00|15140.1|15131.6|15141.6|15133.1|15141.6|15135.1|15137.1|15130.1|5
1612962300000|2021-02-10 13:05:00|15141.1|15132.6|15136.6|15129.6|15141.1|15135.6|15136.6|15129.6|11
1612962600000|2021-02-10 13:10:00|15137.1|15129.1|15139.1|15130.1|15139.1|15130.1|15136.1|15129.1|3
1612962900000|2021-02-10 13:15:00|15139.6|15130.6|15138.6|15130.6|15140.1|15130.6|15136.6|15130.6|0
1612963200000|2021-02-10 13:20:00|15139.1||15138.6||15139.1||15137.1||0
1612963500000|2021-02-10 13:25:00|15139.1|15130.1|15136.1|15128.1|15139.1|15130.1|15136.1|15127.6|4
1612963800000|2021-02-10 13:30:00|15136.6|15128.6|15173.6|15166.6|15180.6|15173.1|15136.1|15128.6|137
1612964100000|2021-02-10 13:35:00|15172.6|15166.1|15168.6|15162.6|15173.6|15166.6|15166.6|15161.1|92
1612964400000|2021-02-10 13:40:00|15168.1|15162.1|15157.1|15152.1|15172.1|15166.6|15157.1|15152.1|112
1612964700000|2021-02-10 13:45:00|15156.6|15151.1|15151.6|15145.6|15157.4|15151.1|15150.6|15143.6|168
1612965000000|2021-02-10 13:50:00|15151.1|15144.6|15145.6|15139.1|15152.1|15144.6|15143.6|15137.6|162
1612965300000|2021-02-10 13:55:00|15145.1|15137.6|15143.1|15136.6|15146.1|15140.1|15140.1|15135.1|65
1612965600000|2021-02-10 14:00:00|15142.6|15136.1|15141.6|15136.1|15144.1|15137.6|15138.1|15133.1|30
1612965900000|2021-02-10 14:05:00|15141.1|15135.6|15146.1|15139.6|15147.1|15140.1|15139.6|15133.6|22
1612966200000|2021-02-10 14:10:00|15145.6|15139.1|15152.6|15145.6|15153.1|15146.1|15144.6|15139.1|28
1612966500000|2021-02-10 14:15:00|15152.1|15145.1|15149.6|15143.6|15153.1|15146.1|15147.6|15142.6|17
1612966800000|2021-02-10 14:20:00|15150.1|15143.1|15146.1|15138.1|15150.1|15144.1|15141.1|15135.6|32
1612967100000|2021-02-10 14:25:00|15145.6|15138.6|15150.6|15144.6|15152.6|15144.6|15141.6|15136.6|37
1612967400000|2021-02-10 14:30:00|15154.6|15145.1|15140.6|15135.1|15167.1|15160.6|15140.6|15135.1|161
1612967700000|2021-02-10 14:35:00|15141.6|15135.6|15152.6|15146.1|15156.6|15149.1|15136.6|15131.6|164
1612968000000|2021-02-10 14:40:00|15153.1|15145.6|15144.1|15136.6|15156.6|15149.6|15139.6|15134.1|169
1612968300000|2021-02-10 14:45:00|15143.6|15137.1|15144.1|15138.1|15147.1|15140.6|15136.1|15131.1|131
1612968600000|2021-02-10 14:50:00|15143.6|15137.1|15147.1|15140.6|15153.6|15146.6|15139.1|15133.1|113
1612968900000|2021-02-10 14:55:00|15143.6|15140.1|15145.1|15138.6|15151.1|15145.6|15141.6|15134.1|88
1612969200000|2021-02-10 15:00:00|15146.1|15139.1|15143.1|15135.1|15153.1|15147.6|15140.1|15134.6|126
1612969500000|2021-02-10 15:05:00|15142.6|15138.6|15141.1|15134.6|15148.1|15141.6|15137.6|15131.1|117
1612969800000|2021-02-10 15:10:00|15140.6|15135.1|15132.1|15125.6|15146.1|15140.1|15131.1|15124.6|173
1612970100000|2021-02-10 15:15:00|15131.6|15126.1|15116.1|15108.6|15132.1|15126.1|15116.1|15108.6|243
1612970400000|2021-02-10 15:20:00|15115.6|15106.6|15087.1|15080.1|15115.6|15106.6|15080.1|15073.1|419
1612970700000|2021-02-10 15:25:00|15087.6|15079.6|15099.1|15093.6|15115.1|15108.1|15078.6|15071.1|177
1612971000000|2021-02-10 15:30:00|15098.1|15093.1|15071.6|15065.1|15101.1|15095.1|15070.6|15065.1|564
1612971300000|2021-02-10 15:35:00|15072.1|15065.6|15076.6|15069.6|15087.1|15081.6|15070.6|15065.1|115
1612971600000|2021-02-10 15:40:00|15076.1|15069.1|15040.6|15032.1|15078.1|15072.1|15031.6|15023.1|393
1612971900000|2021-02-10 15:45:00|15042.6|15033.1|15055.6|15050.6|15057.1|15050.6|15030.1|15024.1|263
1612972200000|2021-02-10 15:50:00|15056.1|15051.6|15076.1|15070.6|15080.1|15074.1|15053.1|15044.6|433
1612972500000|2021-02-10 15:55:00|15075.6|15069.1|15079.6|15070.1|15080.6|15074.6|15066.6|15059.1|258
1612972800000|2021-02-10 16:00:00|15079.1|15069.1|15063.1|15057.1|15079.1|15072.6|15063.1|15057.1|127
1612973100000|2021-02-10 16:05:00|15064.1|15057.6|15069.1|15062.6|15070.6|15065.1|15056.1|15050.6|163
1612973400000|2021-02-10 16:10:00|15069.6|15063.1|15081.1|15074.6|15082.1|15076.1|15064.1|15057.1|292
1612973700000|2021-02-10 16:15:00|15080.6|15074.1|15072.6|15066.1|15084.6|15078.1|15067.1|15060.6|128
1612974000000|2021-02-10 16:20:00|15071.6|15065.6|15077.6|15071.1|15079.6|15074.1|15069.6|15064.1|66
1612974300000|2021-02-10 16:25:00|15079.1|15070.6|15059.1|15051.6|15079.6|15071.1|15056.1|15050.6|111
1612974600000|2021-02-10 16:30:00|15059.6|15052.1|15077.1|15069.1|15077.1|15070.6|15054.1|15048.6|80
1612974900000|2021-02-10 16:35:00|15075.6|15069.6|15070.1|15063.6|15079.1|15073.1|15066.1|15057.1|121
1612975200000|2021-02-10 16:40:00|15070.6|15064.6|15069.6|15061.1|15073.1|15065.6|15063.6|15056.1|88
1612975500000|2021-02-10 16:45:00|15069.1|15059.6|15066.1|15059.1|15073.1|15068.1|15064.6|15056.1|127
1612975800000|2021-02-10 16:50:00|15066.6|15059.6|15071.1|15065.6|15073.1|15068.1|15061.6|15055.6|218
1612976100000|2021-02-10 16:55:00|15073.1|15066.1|15071.1|15065.1|15079.6|15074.1|15069.6|15063.6|61
1612976400000|2021-02-10 17:00:00|15070.6|15065.6|15057.6|15051.1|15072.6|15066.1|15055.1|15049.6|60
1612976700000|2021-02-10 17:05:00|15057.1|15050.6|15051.1|15044.1|15059.1|15053.1|15044.6|15038.6|133
1612977000000|2021-02-10 17:10:00|15050.1|15043.6|15054.1|15047.6|15059.1|15051.1|15046.6|15039.1|30
1612977300000|2021-02-10 17:15:00|15053.6|15047.1|15057.1|15050.6|15057.6|15050.6|15049.1|15043.6|42
1612977600000|2021-02-10 17:20:00|15058.1|15051.1|15045.1|15037.1|15058.6|15052.1|15042.6|15036.6|143
1612977900000|2021-02-10 17:25:00|15047.1|15037.6|15052.1|15043.1|15057.6|15048.1|15047.1|15037.6|24
1612978200000|2021-02-10 17:30:00|15051.6|15042.6|15049.6|15039.6|15060.6|15051.6|15048.6|15039.4|21
1612978500000|2021-02-10 17:35:00|15049.4|15039.4|15048.6|15042.1|15051.6|15042.1|15048.1|15039.4|1
1612978800000|2021-02-10 17:40:00|15049.1|15042.6|15057.1|15050.6|15063.4|15053.4|15049.1|15042.6|32
1612979100000|2021-02-10 17:45:00|15058.1|15051.6|15059.6|15052.6|15062.1|15056.6|15052.1|15046.6|49
1612979400000|2021-02-10 17:50:00|15059.1|15050.6|15059.1|15053.1|15061.6|15056.6|15056.1|15049.6|59
1612979700000|2021-02-10 17:55:00|15058.6|15052.6|15059.1|15053.1|15061.6|15056.1|15055.6|15049.6|31
1612980000000|2021-02-10 18:00:00|15060.1|15052.6|15059.6|15052.6|15060.6|15053.1|15055.6|15049.6|1
1612980300000|2021-02-10 18:05:00|15061.6|15053.1|15059.6|15050.6|15062.1|15056.6|15057.1|15050.6|28
1612980600000|2021-02-10 18:10:00|15059.1|15052.1|15060.1|15052.1|15062.1|15054.6|15057.1|15049.6|8
1612980900000|2021-02-10 18:15:00|15060.6|15050.6|15063.6|15057.1|15065.1|15060.6|15058.6|15050.6|24
1612981200000|2021-02-10 18:20:00|15065.1|15060.6|15071.6|15064.6|15071.6|15066.6|15064.6|15057.1|40
1612981500000|2021-02-10 18:25:00|15072.6|15065.1|15068.6|15062.1|15072.6|15066.6|15067.6|15062.1|38
1612981800000|2021-02-10 18:30:00|15068.1|15062.6|15075.6|15069.6|15077.1|15071.1|15068.1|15062.1|33
1612982100000|2021-02-10 18:35:00|15075.1|15070.1|15074.1|15068.1|15075.1|15070.1|15070.6|15064.6|7
1612982400000|2021-02-10 18:40:00|15074.6|15068.6|15073.1|15067.1|15076.6|15071.6|15073.1|15066.6|17
1612982700000|2021-02-10 18:45:00|15072.6|15066.6|15066.1|15059.6|15074.1|15068.1|15066.1|15059.6|20
1612983000000|2021-02-10 18:50:00|15065.6|15058.1|15072.6|15066.1|15075.6|15069.1|15063.6|15058.1|18
1612983300000|2021-02-10 18:55:00|15073.1|15066.6|15075.1|15068.1|15076.6|15071.1|15071.6|15062.6|16
1612983600000|2021-02-10 19:00:00|15074.6|15068.6|15073.1|15064.6|15078.6|15071.1|15070.9|15060.9|5
1612983900000|2021-02-10 19:05:00|15072.6|15065.1|15072.6|15065.1|15075.1|15067.6|15067.1|15058.1|10
1612984200000|2021-02-10 19:10:00|15071.6|15064.6|15070.9|15060.9|15072.6|15065.6|15070.6|15060.6|11
1612984500000|2021-02-10 19:15:00|15070.1|15060.1|15068.6|15060.1|15072.1|15062.1|15067.1|15059.1|5
1612984800000|2021-02-10 19:20:00|15068.1|15059.6|15070.4|15060.4|15070.4|15060.4|15065.1|15058.1|8
1612985100000|2021-02-10 19:25:00|15070.6|15060.6|15082.6|15072.6|15082.6|15072.6|15068.1|15060.1|20
1612985400000|2021-02-10 19:30:00|15083.1|15074.1|15083.6|15074.6|15086.1|15077.6|15083.1|15073.1|6
1612985700000|2021-02-10 19:35:00|15083.1|15069.6|15076.1|15066.6|15083.1|15070.1|15075.1|15066.6|2
1612986000000|2021-02-10 19:40:00|15076.6|15067.1|15085.1|15077.1|15086.1|15077.6|15075.1|15066.6|22
1612986300000|2021-02-10 19:45:00|15085.6|15077.6|15084.6|15077.1|15086.1|15079.6|15083.6|15074.1|13
1612986600000|2021-02-10 19:50:00|15083.6|15076.6|15083.6|15074.1|15084.6|15077.6|15079.6|15072.6|15
1612986900000|2021-02-10 19:55:00|15084.1|15074.6|15076.1|15069.6|15084.1|15076.6|15074.1|15069.1|39
1612987200000|2021-02-10 20:00:00|15076.6|15070.1|15083.6|15075.6|15084.6|15078.6|15075.6|15070.1|25
1612987500000|2021-02-10 20:05:00|15081.6|15075.1|15081.9|15071.9|15082.6|15075.6|15080.6|15071.9|4
1612987800000|2021-02-10 20:10:00|15081.6|15071.6|15080.1|15073.1|15082.4|15073.1|15077.1|15067.6|0
1612988100000|2021-02-10 20:15:00|15080.6|15073.6|15081.6|15073.6|15083.1|15076.1|15076.6|15069.1|9
1612988400000|2021-02-10 20:20:00|15081.1|15074.1|15076.1|15069.1|15083.1|15075.1|15074.6|15068.1|0
1612988700000|2021-02-10 20:25:00|15075.6|15068.6|15077.6|15070.1|15078.1|15070.6|15070.6|15064.1|11
1612989000000|2021-02-10 20:30:00|15078.1|15070.6|15070.6|15063.6|15080.6|15074.1|15070.6|15063.6|3
1612989300000|2021-02-10 20:35:00|15071.1|15065.6|15064.6|15058.1|15077.1|15069.1|15064.6|15058.1|1
1612989600000|2021-02-10 20:40:00|15065.1|15058.6|15061.1|15053.1|15069.1|15062.1|15061.1|15053.1|15
1612989900000|2021-02-10 20:45:00|15059.1|15053.6|15062.1|15053.6|15070.6|15063.1|15058.1|15051.1|58
1612990200000|2021-02-10 20:50:00|15061.6|15054.1|15068.6|15061.1|15077.1|15068.6|15059.6|15053.6|104
1612990500000|2021-02-10 20:55:00|15071.1|15062.1|15069.6|15059.6|15072.1|15062.1|15057.6|15048.1|46
1612990800000|2021-02-10 21:00:00|15069.4|15059.4|15074.4|15064.4|15074.6|15064.6|15069.4|15059.4|2
1612991100000|2021-02-10 21:05:00|15074.6|15064.6|15083.4|15073.4|15083.9|15077.1|15074.4|15064.4|15
1612991400000|2021-02-10 21:10:00|15083.6|15074.1|15085.7|15067.7|15087.1|15079.1|15082.1|15067.7|12585981
1612991700000|2021-02-10 21:15:00|15085.8|15067.8|15074.8|15056.8|15086.9|15068.9|15074.1|15056.1|0
1612992000000|2021-02-10 21:20:00|15074.9|15056.9|15074.9|15056.9|15075.7|15057.7|15074.6|15056.6|0
1612992300000|2021-02-10 21:25:00|15076|15058|15076.4|15058.4|15077.2|15059.2|15075.5|15057.5|0
1612992600000|2021-02-10 21:30:00|15077.1|15059.1|15074.4|15056.4|15078.4|15060.4|15073|15055|0
1612992900000|2021-02-10 21:35:00|15075.1|15057.1|15076.4|15058.4|15081.2|15063.2|15073.7|15055.7|0
1612993200000|2021-02-10 21:40:00|15077.1|15059.1|15075.8|15057.8|15077.1|15059.1|15073.1|15055.1|0
1612993500000|2021-02-10 21:45:00|15075.1|15057.1|15075.1|15057.1|15077.8|15059.8|15073.7|15055.7|0
1612993800000|2021-02-10 21:50:00|15075.8|15057.8|15075.1|15057.1|15076.4|15058.4|15074.4|15056.4|0
1612994100000|2021-02-10 21:55:00|15074.4|15056.4|15079.1|15061.1|15079.2|15061.2|15073.1|15055.1|0
1612994400000|2021-02-10 22:00:00|15078|15060|15078.8|15060.8|15080|15062|15077.2|15059.2|0
1612994700000|2021-02-10 22:05:00|15078.9|15060.9|15078.7|15060.7|15079.3|15061.3|15077.9|15059.9|0
1612995000000|2021-02-10 22:10:00|15078.8|15060.8|15078.3|15060.3|15078.8|15060.8|15078.3|15060.3|0
1612995300000|2021-02-10 22:15:00|15078.5|15060.5|15078.1|15060.1|15078.5|15060.5|15078.1|15060.1|0
1612995600000|2021-02-10 22:20:00|15077.7|15059.7|15078.5|15060.5|15078.5|15060.5|15077.7|15059.7|0
1612995900000|2021-02-10 22:25:00|15077.7|15059.7|15077.5|15059.5|15078.5|15060.5|15077.2|15059.2|0
1612996200000|2021-02-10 22:30:00|15077.6|15059.6|15077.5|15059.5|15077.7|15059.7|15077.5|15059.5|0
1612996500000|2021-02-10 22:35:00|15077.6|15059.6|15078|15060|15079.3|15061.3|15077.3|15059.3|0
1612996800000|2021-02-10 22:40:00|15077.9|15059.9|15078.5|15060.5|15078.5|15060.5|15077.9|15059.9|0
1612997100000|2021-02-10 22:45:00|15077.9|15059.9|15078.1|15060.1|15078.1|15060.1|15077.9|15059.9|0
1612997400000|2021-02-10 22:50:00|15077.9|15059.9|15078.1|15060.1|15078.9|15060.9|15077.9|15059.9|0
1612997700000|2021-02-10 22:55:00|15078.6|15060.6|15078.5|15060.5|15078.9|15060.9|15078.2|15060.2|0
1612998000000|2021-02-10 23:00:00|15078.4|15060.4|15071.8|15053.8|15080.5|15062.5|15069.1|15051.1|0
1612998300000|2021-02-10 23:05:00|15072.5|15054.5|15071.8|15053.8|15072.5|15054.5|15069.1|15051.1|0
1612998600000|2021-02-10 23:10:00|15072.5|15054.5|15071.8|15053.8|15072.5|15054.5|15070.5|15052.5|0
1612998900000|2021-02-10 23:15:00|15071.5|15053.5|15074.1|15056.1|15075.4|15057.4|15069.8|15051.8|0
1612999200000|2021-02-10 23:20:00|15074.8|15056.8|15078.1|15060.1|15080.2|15062.2|15073.4|15055.4|0
1612999500000|2021-02-10 23:25:00|15078.8|15060.8|15075.4|15057.4|15079.5|15061.5|15074.1|15056.1|0
1612999800000|2021-02-10 23:30:00|15076.8|15058.8|15076|15058|15078.1|15060.1|15073.1|15055.1|0
1613000100000|2021-02-10 23:35:00|15075.6|15057.6|15073.3|15055.3|15078.7|15060.7|15072.6|15054.6|0
1613000400000|2021-02-10 23:40:00|15073.9|15055.9|15074.6|15056.6|15075.3|15057.3|15071.2|15053.2|0
1613000700000|2021-02-10 23:45:00|15074.9|15056.9|15075.6|15057.6|15076.6|15058.6|15073.9|15055.9|0
1613001000000|2021-02-10 23:50:00|15076|15058|15078.5|15060.5|15079.1|15061.1|15073.9|15055.9|0
1613001300000|2021-02-10 23:55:00|15078.1|15060.1|15088.5|15070.5|15088.8|15070.8|15078.1|15060.1|0
1613001600000|2021-02-11 00:00:00|15088.2|15070.2|15087.5|15069.5|15088.2|15070.2|15086.8|15068.8|0
1613001900000|2021-02-11 00:05:00|15087.8|15069.8|15087.5|15069.5|15089.5|15071.5|15084.8|15066.8|0
1613002200000|2021-02-11 00:10:00|15086.8|15068.8|15085.1|15067.1|15087.5|15069.5|15084.8|15066.8|0
1613002500000|2021-02-11 00:15:00|15084.8|15066.8|15080.1|15062.1|15085.5|15067.5|15076.7|15058.7|0
1613002800000|2021-02-11 00:20:00|15078.7|15060.7|15075.3|15057.3|15080.7|15062.7|15074.7|15056.7|0
1613003100000|2021-02-11 00:25:00|15075.6|15057.6|15074.5|15056.5|15078|15060|15074.2|15056.2|0
1613003400000|2021-02-11 00:30:00|15074.2|15056.2|15067.4|15049.4|15076.9|15058.9|15067.4|15049.4|0
1613003700000|2021-02-11 00:35:00|15066.8|15048.8|15066.8|15048.8|15067.4|15049.4|15060.7|15042.7|0
1613004000000|2021-02-11 00:40:00|15067.1|15049.1|15066.1|15048.1|15068.8|15050.8|15064.7|15046.7|0
1613004300000|2021-02-11 00:45:00|15065.7|15047.7|15060|15042|15066.1|15048.1|15058|15040|0
1613004600000|2021-02-11 00:50:00|15059|15041|15058.3|15040.3|15062|15044|15057.3|15039.3|0
1613004900000|2021-02-11 00:55:00|15058|15040|15063|15045|15063|15045|15057.3|15039.3|0
1613005200000|2021-02-11 01:00:00|15062.3|15044.3|15056.1|15047.6|15083.1|15073.1|15055.6|15044.3|128
1613005500000|2021-02-11 01:05:00|15056.6|15049.1|15070.6|15061.1|15070.6|15061.1|15056.6|15049.1|41
1613005800000|2021-02-11 01:10:00|15070.1|15061.6|15063.6|15057.6|15070.1|15061.6|15063.6|15056.6|32
1613006100000|2021-02-11 01:15:00|15063.1|15056.6|15059.1|15050.6|15066.6|15056.6|15054.6|15049.1|82
1613006400000|2021-02-11 01:20:00|15057.1|15050.1|15061.4|15051.4|15066.9|15056.9|15053.6|15048.1|87
1613006700000|2021-02-11 01:25:00|15061.1|15051.1|15055.1|15048.1|15061.1|15051.1|15052.1|15045.6|45
1613007000000|2021-02-11 01:30:00|15054.6|15048.6|15056.6|15048.1|15061.1|15051.1|15053.1|15047.6|29
1613007300000|2021-02-11 01:35:00|15056.1|15048.4|15050.1|15043.1|15058.4|15053.1|15047.6|15043.1|82
1613007600000|2021-02-11 01:40:00|15050.6|15039.6|15050.1|15042.6|15052.6|15043.6|15043.6|15038.6|82
1613007900000|2021-02-11 01:45:00|15050.6|15043.6|15053.1|15047.1|15060.6|15053.6|15049.1|15043.6|51
1613008200000|2021-02-11 01:50:00|15052.6|15047.6|15048.1|15042.1|15053.1|15047.6|15045.6|15039.1|37
1613008500000|2021-02-11 01:55:00|15049.1|15042.6|15067.6|15061.1|15072.6|15065.1|15048.6|15042.1|83
1613008800000|2021-02-11 02:00:00|15069.1|15061.6|15063.6|15057.1|15069.1|15062.1|15057.6|15052.1|51
1613009100000|2021-02-11 02:05:00|15063.1|15056.6|15057.6|15049.6|15063.6|15059.1|15054.6|15047.6|39
1613009400000|2021-02-11 02:10:00|15057.1|15050.1|15053.6|15046.6|15057.6|15050.6|15048.6|15043.1|69
1613009700000|2021-02-11 02:15:00|15053.1|15046.1|15052.6|15045.1|15060.6|15055.1|15052.6|15044.6|26
1613010000000|2021-02-11 02:20:00|15052.1|15045.6|15055.1|15048.1|15059.9|15049.9|15050.6|15045.1|33
1613010300000|2021-02-11 02:25:00|15058.1|15051.6|15056.6|15048.6|15060.6|15051.6|15056.1|15048.6|16
1613010600000|2021-02-11 02:30:00|15056.1|15049.1|15053.1|15047.6|15056.6|15049.1|15053.1|15047.6|18
1613010900000|2021-02-11 02:35:00|15054.1|15049.6|15065.6|15057.6|15066.6|15059.6|15054.1|15047.6|52
1613011200000|2021-02-11 02:40:00|15065.1|15057.1|15063.5|15056.5|15071.6|15063.1|15062.5|15056.5|85
1613011500000|2021-02-11 02:45:00|15064|15057|15067.5|15061|15068.5|15063|15061.5|15056.5|22
1613011800000|2021-02-11 02:50:00|15068|15061.5|15074|15066.5|15074.5|15067.5|15068|15061.5|13
1613012100000|2021-02-11 02:55:00|15075.5|15067.5|15078|15071.5|15078.5|15072.5|15075.5|15067.5|40
1613012400000|2021-02-11 03:00:00|15077.5|15072|15081|15074|15082.5|15077|15077.5|15072|40
1613012700000|2021-02-11 03:05:00|15082|15074.5|15081.5|15075|15082|15076.5|15078.5|15072.5|4
1613013000000|2021-02-11 03:10:00|15081|15075.5|15082.5|15077.5|15082.5|15077.5|15078|15072.5|68
1613013300000|2021-02-11 03:15:00|15082|15077|15086|15079.5|15087|15080|15081.5|15076|37
1613013600000|2021-02-11 03:20:00|15085.5|15080|15080.5|15073|15087.5|15080.5|15079|15072.5|22
1613013900000|2021-02-11 03:25:00|15082|15075|15086|15079.5|15087.5|15080|15081.5|15074|40
1613014200000|2021-02-11 03:30:00|15087|15081.5|15073.5|15067.5|15087.5|15082.5|15071|15066.5|126
1613014500000|2021-02-11 03:35:00|15073|15067|15075.5|15070|15076|15070.5|15071|15066.5|75
1613014800000|2021-02-11 03:40:00|15074.5|15069|15072.5|15065.5|15075.5|15069.5|15067|15061|258
1613015100000|2021-02-11 03:45:00|15071.5|15066|15083.1|15079.1|15096.8|15092.8|15063.9|15059.9|429695
1613015400000|2021-02-11 03:50:00|15082.7|15078.7|15087.5|15083.5|15115.7|15111.7|15082.7|15078.7|323475
1613015700000|2021-02-11 03:55:00|15087.7|15083.7|15104.8|15100.8|15108.2|15104.2|15087.7|15083.7|156225
1613016000000|2021-02-11 04:00:00|15104.9|15100.9|15096.3|15092.3|15107.9|15103.9|15089.3|15085.3|145650
1613016300000|2021-02-11 04:05:00|15098|15094|15129.5|15125.5|15132.1|15128.1|15094.2|15090.2|220275
1613016600000|2021-02-11 04:10:00|15129.3|15125.3|15127.4|15123.4|15139.8|15135.8|15120.1|15116.1|192225
1613016900000|2021-02-11 04:15:00|15127.5|15123.5|15147.9|15143.9|15151.6|15147.6|15125.6|15121.6|222525
1613017200000|2021-02-11 04:20:00|15148.2|15144.2|15141.1|15137.1|15156|15152|15139.8|15135.8|119625
1613017500000|2021-02-11 04:25:00|15140.6|15136.6|15148|15144|15148|15144|15134.3|15130.3|79350
1613017800000|2021-02-11 04:30:00|15148.8|15144.8|15135.9|15131.9|15150.9|15146.9|15131.2|15127.2|77700
1613018100000|2021-02-11 04:35:00|15136.3|15132.3|15146.1|15142.1|15147.6|15143.6|15135.8|15131.8|48225
1613018400000|2021-02-11 04:40:00|15146.2|15142.2|15137.4|15133.4|15147.4|15143.4|15137.4|15133.4|68025
1613018700000|2021-02-11 04:45:00|15137.5|15133.5|15138|15134|15140.2|15136.2|15128.2|15124.2|111225
1613019000000|2021-02-11 04:50:00|15138.2|15134.2|15144.2|15140.2|15152|15148|15136.1|15132.1|79875
1613019300000|2021-02-11 04:55:00|15143|15139|15139.1|15135.1|15143.6|15139.6|15134.6|15130.6|43275
1613019600000|2021-02-11 05:00:00|15139.5|15135.5|15136.1|15132.1|15139.5|15135.5|15126.4|15122.4|53925
1613019900000|2021-02-11 05:05:00|15136.2|15132.2|15140.3|15136.3|15143.8|15139.8|15133.5|15129.5|45075
1613020200000|2021-02-11 05:10:00|15140.8|15136.8|15145.8|15141.8|15147|15143|15140|15136|44850
1613020500000|2021-02-11 05:15:00|15145.6|15141.6|15141.9|15137.9|15149|15145|15138.7|15134.7|42450
1613020800000|2021-02-11 05:20:00|15142|15138|15146.8|15142.8|15147.8|15143.8|15140.4|15136.4|39975
1613021100000|2021-02-11 05:25:00|15147|15143|15151.1|15147.1|15152.7|15148.7|15142.8|15138.8|47100
1613021400000|2021-02-11 05:30:00|15150.6|15146.6|15140.1|15136.1|15150.9|15146.9|15136.8|15132.8|53475
1613021700000|2021-02-11 05:35:00|15140|15136|15127.1|15123.1|15140.8|15136.8|15123.5|15119.5|78300
1613022000000|2021-02-11 05:40:00|15127.5|15123.5|15118|15114|15131.7|15127.7|15118|15114|117975
1613022300000|2021-02-11 05:45:00|15116|15112|15131|15127|15135.3|15131.3|15114|15110|93075
1613022600000|2021-02-11 05:50:00|15130.8|15126.8|15124.2|15120.2|15132.9|15128.9|15119.3|15115.3|41175
1613022900000|2021-02-11 05:55:00|15124.1|15120.1|15121.3|15117.3|15127.8|15123.8|15111.1|15107.1|84975
1613023200000|2021-02-11 06:00:00|15121.2|15117.2|15117.6|15113.6|15129.5|15125.5|15115.5|15111.5|57675
1613023500000|2021-02-11 06:05:00|15117.8|15113.8|15124.9|15120.9|15128|15124|15117.3|15113.3|33225
1613023800000|2021-02-11 06:10:00|15124.5|15120.5|15131.4|15127.4|15131.8|15127.8|15120.7|15116.7|42300
1613024100000|2021-02-11 06:15:00|15131.5|15127.5|15122.9|15118.9|15139.3|15135.3|15119.7|15115.7|73575
1613024400000|2021-02-11 06:20:00|15122.8|15118.8|15120.6|15116.6|15126.3|15122.3|15115|15111|52650
1613024700000|2021-02-11 06:25:00|15120.4|15116.4|15110|15106|15122.3|15118.3|15109.2|15105.2|65850
1613025000000|2021-02-11 06:30:00|15109.5|15105.5|15105.3|15101.3|15114.2|15110.2|15103.8|15099.8|96150
1613025300000|2021-02-11 06:35:00|15105.4|15101.4|15108.2|15104.2|15117.7|15113.7|15105.4|15101.4|71550
1613025600000|2021-02-11 06:40:00|15107.7|15103.7|15121.2|15117.2|15121.2|15117.2|15101.1|15097.1|63900
1613025900000|2021-02-11 06:45:00|15121.3|15117.3|15115.4|15111.4|15122.9|15118.9|15111.7|15107.7|24300
1613026200000|2021-02-11 06:50:00|15115.2|15111.2|15128.7|15124.7|15128.9|15124.9|15115.2|15111.2|67125
1613026500000|2021-02-11 06:55:00|15128.5|15124.5|15141|15137|15142.7|15138.7|15122.8|15118.8|81300
1613026800000|2021-02-11 07:00:00|15143|15139|15150.8|15146.8|15158.8|15154.8|15143|15139|247500
1613027100000|2021-02-11 07:05:00|15151.7|15147.7|15142.1|15138.1|15155.8|15151.8|15139.8|15135.8|103275
1613027400000|2021-02-11 07:10:00|15142.5|15138.5|15144|15140|15147|15143|15134.6|15130.6|59700
1613027700000|2021-02-11 07:15:00|15144.2|15140.2|15141.6|15137.6|15148.1|15144.1|15136|15132|43200
1613028000000|2021-02-11 07:20:00|15141.1|15137.1|15124.5|15120.5|15142.8|15138.8|15124.5|15120.5|77250
1613028300000|2021-02-11 07:25:00|15123.6|15119.6|15118.3|15114.3|15123.6|15119.6|15109|15105|150000
1613028600000|2021-02-11 07:30:00|15118.7|15114.7|15116.6|15112.6|15126.1|15122.1|15105.7|15101.7|108825
1613028900000|2021-02-11 07:35:00|15116.7|15112.7|15118.3|15114.3|15122.6|15118.6|15114.3|15110.3|37800
1613029200000|2021-02-11 07:40:00|15118.9|15114.9|15133.5|15129.5|15134.1|15130.1|15110.6|15106.6|82500
1613029500000|2021-02-11 07:45:00|15133.3|15129.3|15111.6|15107.6|15133.5|15129.5|15111.5|15107.5|61425
1613029800000|2021-02-11 07:50:00|15111.9|15107.9|15118.9|15114.9|15122.1|15118.1|15105|15101|81150
1613030100000|2021-02-11 07:55:00|15118.8|15114.8|15124.7|15120.7|15129.5|15125.5|15115.7|15111.7|58725
1613030400000|2021-02-11 08:00:00|15124.6|15120.6|15124|15120|15129.2|15125.2|15119.4|15115.4|31950
1613030700000|2021-02-11 08:05:00|15124.5|15120.5|15123.7|15119.7|15128.7|15124.7|15120.6|15116.6|35775
1613031000000|2021-02-11 08:10:00|15123.9|15119.9|15114.9|15110.9|15130.7|15126.7|15110.7|15106.7|59325
1613031300000|2021-02-11 08:15:00|15115.4|15111.4|15131.3|15127.3|15138.6|15134.6|15110.1|15106.1|97200
1613031600000|2021-02-11 08:20:00|15131.6|15127.6|15127.4|15123.4|15131.6|15127.6|15120.8|15116.8|31950
1613031900000|2021-02-11 08:25:00|15128.3|15124.3|15142.8|15138.8|15145.7|15141.7|15128.1|15124.1|135225
1613032200000|2021-02-11 08:30:00|15142.9|15138.9|15127.7|15123.7|15151.1|15147.1|15126.9|15122.9|87225
1613032500000|2021-02-11 08:35:00|15127.6|15123.6|15134.8|15130.8|15137.3|15133.3|15124.9|15120.9|39225
1613032800000|2021-02-11 08:40:00|15134.5|15130.5|15143.8|15139.8|15145.1|15141.1|15130.4|15126.4|51300
1613033100000|2021-02-11 08:45:00|15141.4|15137.4|15145.3|15141.3|15150.5|15146.5|15137.7|15133.7|60375
1613033400000|2021-02-11 08:50:00|15145.8|15141.8|15169.3|15165.3|15169.3|15165.3|15136.9|15132.9|171750
1613033700000|2021-02-11 08:55:00|15169.7|15165.7|15162.7|15158.7|15180.2|15176.2|15159|15155|221250
1613034000000|2021-02-11 09:00:00|15162.3|15158.3|15157.8|15153.8|15167.8|15163.8|15147.5|15143.5|134850
1613034300000|2021-02-11 09:05:00|15157.3|15153.3|15164.7|15160.7|15167.2|15163.2|15151.8|15147.8|57525
1613034600000|2021-02-11 09:10:00|15165.8|15161.8|15166.6|15162.6|15175|15171|15160.6|15156.6|64275
1613034900000|2021-02-11 09:15:00|15166.8|15162.8|15165.3|15161.3|15171.6|15167.6|15158|15154|76050
1613035200000|2021-02-11 09:20:00|15164.9|15160.9|15170.4|15166.4|15172.9|15168.9|15162|15158|35850
1613035500000|2021-02-11 09:25:00|15170|15166|15149.6|15145.6|15170|15166|15149.5|15145.5|82050
1613035800000|2021-02-11 09:30:00|15148.3|15144.3|15161.1|15157.1|15167.9|15163.9|15145.1|15141.1|147600
1613036100000|2021-02-11 09:35:00|15161.3|15157.3|15164.3|15160.3|15167.7|15163.7|15159.8|15155.8|111750
1613036400000|2021-02-11 09:40:00|15164.4|15160.4|15170.9|15166.9|15172.5|15168.5|15163|15159|115650
1613036700000|2021-02-11 09:45:00|15170.4|15166.4|15172.4|15168.4|15174.5|15170.5|15167.9|15163.9|154200
1613037000000|2021-02-11 09:50:00|15172.3|15168.3|15184.1|15180.1|15186.5|15182.5|15171.9|15167.9|242775
1613037300000|2021-02-11 09:55:00|15184|15180|15185.3|15181.3|15188.4|15184.4|15184|15180|202275
1613037600000|2021-02-11 10:00:00|15186.5|15180|15198.5|15192|15198.5|15193|15186.5|15180|177
1613037900000|2021-02-11 10:05:00|15198|15192.5|15187|15180.5|15198|15192.5|15186|15180|37
1613038200000|2021-02-11 10:10:00|15187.5|15173.6|15187.6|15169.6|15191.6|15173.6|15186.5|15168.5|7322381
1613038500000|2021-02-11 10:15:00|15187.9|15169.9|15186.2|15168.2|15187.9|15169.9|15185.5|15167.5|0
1613038800000|2021-02-11 10:20:00|15186.5|15168.5|15185.5|15167.5|15187.5|15169.5|15183.5|15165.5|0
1613039100000|2021-02-11 10:25:00|15185.8|15167.8|15184.2|15166.2|15186.2|15168.2|15182.1|15164.1|0
1613039400000|2021-02-11 10:30:00|15183.5|15165.5|15183.5|15165.5|15186.9|15168.9|15182.8|15164.8|0
1613039700000|2021-02-11 10:35:00|15183.1|15165.1|15186.2|15168.2|15186.2|15168.2|15183.1|15165.1|0
1613040000000|2021-02-11 10:40:00|15190.5|15181|15191.8|15181.8|15191.8|15181.8|15190.5|15181|0
1613040300000|2021-02-11 10:45:00|15191|15181|15185.5|15179|15191|15181|15185|15178.5|3
1613040600000|2021-02-11 10:50:00|15185|15180|15188|15180.5|15190|15180.5|15184|15180|8
1613040900000|2021-02-11 10:55:00|15189.5|15180.8|15190|15180.5|15191|15181|15189.5|15180.5|0
1613041200000|2021-02-11 11:00:00|15188.5|15182.5|15189|15181|15189.5|15182.5|15187.5|15180.5|2
1613041500000|2021-02-11 11:05:00|15188.5|15180.5|15189|15181|15189|15181|15187.5|15180.5|10
1613041800000|2021-02-11 11:10:00|15189.5|15181.5|15191|15181.5|15191.5|15181.5|15189.5|15181.5|1
1613042100000|2021-02-11 11:15:00|15191.5|15184.5|15193.5|15186.5|15195|15187.5|15191.5|15184.5|9
1613042400000|2021-02-11 11:20:00|15193|15187|15198|15190.5|15198|15190.5|15193|15187|13
1613042700000|2021-02-11 11:25:00|15199.5|15192.5|15194|15189|15202|15196.5|15194|15188.5|30
1613043000000|2021-02-11 11:30:00|15194.5|15189.5|15196|15191|15197.5|15192.5|15194|15188|1
1613043300000|2021-02-11 11:35:00|15195.5|15190.5|15194.5|15188.5|15199|15193.5|15194|15188|21
1613043600000|2021-02-11 11:40:00|15195.5|15189|15195|15188.5|15198.5|15191.5|15194.5|15188.5|18
1613043900000|2021-02-11 11:45:00|15194.5|15189|15193.5|15186.5|15197.5|15192|15192.5|15186|40
1613044200000|2021-02-11 11:50:00|15194|15186|15192.5|15182.5|15195|15186|15190|15182.5|6
1613044500000|2021-02-11 11:55:00|15192||15191||15192.5||15190||2
1613044800000|2021-02-11 12:00:00|15190.5||15192||15192||15189.5||0
1613045100000|2021-02-11 12:05:00|15191.5||15189||15192.5||15188||3
1613045400000|2021-02-11 12:10:00|15189.5|15183|15188.5|15181.5|15190.5|15183|15187.5|15181.5|19
1613045700000|2021-02-11 12:15:00|15188||15190.5||15191||15188||2
1613046000000|2021-02-11 12:20:00|15190|15181|15186|15178.5|15190.5|15181|15184|15178.5|44
1613046300000|2021-02-11 12:25:00|15186.5|15179|15188|15180|15188|15180|15184.5|15179|4
1613046600000|2021-02-11 12:30:00|15188.5|15180.5|15190|15181.5|15190.5|15181.5|15188.5|15180.5|0
1613046900000|2021-02-11 12:35:00|15189.5|15182|15191.5|15183.5|15191.5|15183.5|15187.5|15182|0
1613047200000|2021-02-11 12:40:00|15191|15184|15190|15183.5|15193|15184|15188|15183|15
1613047500000|2021-02-11 12:45:00|15189.5|15183|15191|15183|15192.5|15183|15188|15182.5|9
1613047800000|2021-02-11 12:50:00|15190.5|15182.5|15189|15182.5|15191.5|15183|15187.5|15182.5|8
1613048100000|2021-02-11 12:55:00|15190|15185|15193|15187|15193|15187|15186.5|15181|29
1613048400000|2021-02-11 13:00:00|15193.5|15187.5|15196.5|15190|15197.5|15192|15192.5|15185.5|13
1613048700000|2021-02-11 13:05:00|15195.5|15191|15206.5|15198.5|15207.5|15201.5|15195.5|15190.8|80
1613049000000|2021-02-11 13:10:00|15206|15199|15207.5|15201.5|15207.5|15202|15204.5|15199|3
1613049300000|2021-02-11 13:15:00|15208.5|15202|15213|15206.5|15214|15209.5|15208|15202|129
1613049600000|2021-02-11 13:20:00|15212.5|15206|15212.5|15206.5|15214|15209.5|15211.5|15205.5|13
1613049900000|2021-02-11 13:25:00|15213|15206|15208.5|15202.5|15213|15207|15207.5|15202|18
1613050200000|2021-02-11 13:30:00|15209|15203|15209|15202.5|15213|15206|15207|15200.5|18
1613050500000|2021-02-11 13:35:00|15208.5|15202|15207.5|15199.5|15209.5|15203|15207.5|15199.5|15
1613050800000|2021-02-11 13:40:00|15206|15199|15203|15197|15206|15199|15202.5|15197|9
1613051100000|2021-02-11 13:45:00|15202.5|15195.5|15203.5|15197|15204.5|15197|15200.5|15195|15
1613051400000|2021-02-11 13:50:00|15203|15196.5|15198|15193.5|15204|15196.5|15197.5|15191.5|40
1613051700000|2021-02-11 13:55:00|15198.5|15194|15194.5|15188.5|15201|15195.5|15194.5|15188.5|71
1613052000000|2021-02-11 14:00:00|15193.5|15187.5|15194|15187.5|15200.5|15193.5|15190.5|15185.5|34
1613052300000|2021-02-11 14:05:00|15193.5|15186.5|15193|15188|15199.5|15193.5|15190|15183.5|50
1613052600000|2021-02-11 14:10:00|15193.5|15189|15194|15188.5|15199|15192|15193|15187|22
1613052900000|2021-02-11 14:15:00|15193.5|15189|15196|15188|15198.5|15192.5|15191.5|15187|19
1613053200000|2021-02-11 14:20:00|15195.5|15188.5|15195|15188|15195.5|15188.5|15190.5|15184.5|12
1613053500000|2021-02-11 14:25:00|15195.5|15189.5|15201.5|15196|15203.5|15196.5|15194.5|15189.5|16
1613053800000|2021-02-11 14:30:00|15201|15194.5|15207.5|15200.5|15212.5|15207|15191|15185|112
1613054100000|2021-02-11 14:35:00|15208|15200|15217.5|15211.5|15218|15211.5|15195|15189.5|183
1613054400000|2021-02-11 14:40:00|15218|15212|15212.5|15207|15218|15212.5|15211.5|15205.5|161
1613054700000|2021-02-11 14:45:00|15213|15207.5|15221.5|15216.5|15226.5|15222|15212|15205.5|342
1613055000000|2021-02-11 14:50:00|15222.5|15217|15197.5|15191|15225.5|15218.5|15195.5|15190|272
1613055300000|2021-02-11 14:55:00|15198|15191.5|15205.5|15197.5|15211.5|15205|15194|15188.5|246
1613055600000|2021-02-11 15:00:00|15205|15196.5|15216|15209|15216|15211.5|15202|15195.5|110
1613055900000|2021-02-11 15:05:00|15218.5|15209.5|15205.5|15199|15218.5|15212.5|15205|15199|150
1613056200000|2021-02-11 15:10:00|15205|15200.5|15212|15205.5|15213.5|15205.5|15205|15199|68
1613056500000|2021-02-11 15:15:00|15211.5|15204|15204.5|15197|15213.5|15208|15201.5|15196|141
1613056800000|2021-02-11 15:20:00|15204|15197.5|15204|15197.5|15211.5|15205.5|15203.5|15197|60
1613057100000|2021-02-11 15:25:00|15203.5|15197|15209.5|15204.5|15211.5|15205.5|15196.5|15192|72
1613057400000|2021-02-11 15:30:00|15210|15203.5|15209.5|15203|15211.5|15205|15203|15197|63
1613057700000|2021-02-11 15:35:00|15209|15202.5|15207.5|15201|15214.5|15209.5|15206.5|15200.5|129
1613058000000|2021-02-11 15:40:00|15207|15201.5|15212|15205|15213.5|15208.5|15207|15201|35
1613058300000|2021-02-11 15:45:00|15212.5|15205.5|15210.5|15204|15216|15210.5|15209|15202.5|91
1613058600000|2021-02-11 15:50:00|15211|15204.5|15210|15202|15217.5|15211.5|15208.5|15201.5|46
1613058900000|2021-02-11 15:55:00|15208.5|15202.5|15212.5|15205|15216.5|15210|15207.5|15201|83
1613059200000|2021-02-11 16:00:00|15212|15206|15212|15203.5|15217|15209.5|15207.5|15201|36
1613059500000|2021-02-11 16:05:00|15210.5|15203|15205|15198.5|15213.5|15206.5|15203.5|15198|83
1613059800000|2021-02-11 16:10:00|15205.5|15199|15205|15198.5|15208|15202|15198|15192.5|51
1613060100000|2021-02-11 16:15:00|15204.5|15199|15201.5|15196|15208|15202|15199|15193.5|35
1613060400000|2021-02-11 16:20:00|15202|15195.5|15206.5|15199.5|15206.5|15200.5|15195.5|15191|56
1613060700000|2021-02-11 16:25:00|15206|15199|15206|15201|15208|15201.5|15204.5|15198.5|15
1613061000000|2021-02-11 16:30:00|15206.5|15200.5|15217|15210.5|15217.5|15211.5|15205.5|15199|77
1613061300000|2021-02-11 16:35:00|15217.5|15211|15227.5|15222|15229|15222.5|15215|15209|154
1613061600000|2021-02-11 16:40:00|15225.5|15221|15223.5|15218.5|15227.5|15222.5|15222.5|15215.5|102
1613061900000|2021-02-11 16:45:00|15225.5|15219|15220.5|15213.5|15226.5|15221.5|15217.5|15212.5|100
1613062200000|2021-02-11 16:50:00|15220|15214|15209.5|15203.5|15221.5|15215.5|15209|15203|113
1613062500000|2021-02-11 16:55:00|15209|15201.5|15213.5|15205|15213.5|15205|15206|15200.5|45
1613062800000|2021-02-11 17:00:00|15209.5|15205.5|15222|15215|15222.5|15216|15209.5|15203.5|97
1613063100000|2021-02-11 17:05:00|15221.5|15213.5|15211|15204|15222|15214.5|15208.5|15202.5|71
1613063400000|2021-02-11 17:10:00|15211.5|15204.5|15208|15203|15215.5|15209|15207.5|15202.5|17
1613063700000|2021-02-11 17:15:00|15208.5|15201.5|15173.5|15168|15208.5|15201.5|15173|15168|292
1613064000000|2021-02-11 17:20:00|15174|15170.5|15172.5|15165.5|15185.5|15178.5|15171.5|15165.5|60
1613064300000|2021-02-11 17:25:00|15168.5|15165|15156|15149|15170|15165|15154.5|15147.5|200
1613064600000|2021-02-11 17:30:00|15155.5|15149.5|15158|15150.5|15170|15163.5|15154|15148.5|78
1613064900000|2021-02-11 17:35:00|15159.5|15149|15161|15152|15167.5|15159.5|15155.5|15149|117
1613065200000|2021-02-11 17:40:00|15160.5|15152.5|15153.5|15146.5|15164.5|15157.5|15151.5|15146.5|145
1613065500000|2021-02-11 17:45:00|15154|15147|15171|15164|15172|15165|15141.5|15136.5|208
1613065800000|2021-02-11 17:50:00|15171.5|15164.5|15174|15168|15175|15168.5|15161|15154|44
1613066100000|2021-02-11 17:55:00|15174.5|15168.5|15183|15177.5|15184|15177.5|15171|15163.8|71
1613066400000|2021-02-11 18:00:00|15183.5|15176.5|15181|15173.5|15185|15178|15172.3|15162.3|54
1613066700000|2021-02-11 18:05:00|15180.5|15173|15179.5|15173|15185|15178.5|15169.5|15159.5|56
1613067000000|2021-02-11 18:10:00|15179|15172|15190|15182.5|15190|15182.5|15169.8|15159.8|53
1613067300000|2021-02-11 18:15:00|15188.5|15178.5|15191|15184.5|15193.5|15187.5|15185|15176.5|55
1613067600000|2021-02-11 18:20:00|15192.5|15187|15202.5|15196|15202.5|15196|15192.5|15187|67
1613067900000|2021-02-11 18:25:00|15202|15195|15198|15193|15202|15195.5|15195.5|15190.5|137
1613068200000|2021-02-11 18:30:00|15197.5|15192.5|15199|15193|15202|15196.5|15193|15186.5|60
1613068500000|2021-02-11 18:35:00|15198.5|15193.5|15200|15195|15202.5|15196.5|15196.5|15190.5|27
1613068800000|2021-02-11 18:40:00|15201|15195.5|15207.5|15201.5|15213|15208|15201|15195|139
1613069100000|2021-02-11 18:45:00|15208.5|15202|15213.5|15207.5|15213.5|15208|15195.8|15185.8|54
1613069400000|2021-02-11 18:50:00|15214|15208|15208|15202|15215.5|15209|15204.5|15199|35
1613069700000|2021-02-11 18:55:00|15208.5|15202.5|15198.5|15193|15208.5|15203|15197.5|15188|73
1613070000000|2021-02-11 19:00:00|15198|15187.5|15190|15183|15200|15193|15185.5|15178.8|134
1613070300000|2021-02-11 19:05:00|15189.5|15179.5|15188|15182|15192.5|15184|15185.5|15179.5|42
1613070600000|2021-02-11 19:10:00|15187.5|15181.5|15184.5|15174.5|15188|15182|15176.5|15172|117
1613070900000|2021-02-11 19:15:00|15184|15176.5|15189|15182|15189|15182|15180|15176|50
1613071200000|2021-02-11 19:20:00|15190.5|15182.5|15190|15182.5|15192.5|15185.5|15178|15172|54
1613071500000|2021-02-11 19:25:00|15190.5|15183|15198|15190.5|15198|15191|15190|15182.5|153
1613071800000|2021-02-11 19:30:00|15197.5|15189|15192|15186.5|15197.5|15191|15191.5|15186.5|35
1613072100000|2021-02-11 19:35:00|15191.5|15186|15182|15176.5|15192|15186|15181|15176|58
1613072400000|2021-02-11 19:40:00|15181|15176|15201|15195.5|15201|15195.5|15181|15176|112
1613072700000|2021-02-11 19:45:00|15200.5|15196|15198|15192|15201.5|15196|15196.5|15189.5|29
1613073000000|2021-02-11 19:50:00|15196|15191.5|15198.5|15192.5|15200.5|15193|15193.5|15188|59
1613073300000|2021-02-11 19:55:00|15200.5|15193|15208.5|15201|15208.5|15203|15200|15190.3|100
1613073600000|2021-02-11 20:00:00|15207.5|15199.5|15194.5|15188.5|15207.5|15199.5|15194.5|15188|26
1613073900000|2021-02-11 20:05:00|15197|15189|15202|15196.5|15202.5|15196.5|15196.5|15189|45
1613074200000|2021-02-11 20:10:00|15201.5|15194|15194.5|15188.5|15201.5|15194|15193.5|15188.5|36
1613074500000|2021-02-11 20:15:00|15194|15188|15190|15185.5|15194|15188|15190|15185.5|42
1613074800000|2021-02-11 20:20:00|15191|15186|15195|15190.5|15198|15191|15191|15185.5|45
1613075100000|2021-02-11 20:25:00|15197|15191|15189.5|15184.5|15198|15191.5|15189|15184.5|45
1613075400000|2021-02-11 20:30:00|15190.5|15185|15191.5|15186|15198.5|15191|15189.5|15185|84
1613075700000|2021-02-11 20:35:00|15191|15186.5|15191.5|15186|15192.5|15187|15190.5|15186|53
1613076000000|2021-02-11 20:40:00|15191|15186.5|15190.5|15186|15192.5|15188|15189.5|15185|56
1613076300000|2021-02-11 20:45:00|15191.5|15186.5|15192.5|15188|15192.5|15188|15188.5|15184|173
1613076600000|2021-02-11 20:50:00|15192|15187.5|15192.5|15188|15195.5|15188.5|15192|15187.5|40
1613076900000|2021-02-11 20:55:00|15192|15187.5|15192|15187|15192.5|15188|15189.5|15184|95
1613077200000|2021-02-11 21:00:00|15191.5|15187.5|15191.5|15186.5|15192.5|15188|15191.5|15184.5|14
1613077500000|2021-02-11 21:05:00|15192|15186|15192|15186|15192|15186.5|15190.5|15186|4
1613077800000|2021-02-11 21:10:00|15191.5|15186.5|15193.5|15175.5|15194.7|15188|15191.5|15175.3|7351208
1613078100000|2021-02-11 21:15:00|15193.1|15175.1|15193.2|15175.2|15193.4|15175.4|15191.7|15173.7|0
1613078400000|2021-02-11 21:20:00|15193.3|15175.3|15193.8|15175.8|15193.9|15175.9|15192.7|15174.7|0
1613078700000|2021-02-11 21:25:00|15193.6|15175.6|15193.8|15175.8|15193.8|15175.8|15193.1|15175.1|0
1613079000000|2021-02-11 21:30:00|15194.5|15176.5|15191|15173|15195.8|15177.8|15191|15173|0
1613079300000|2021-02-11 21:35:00|15191.7|15173.7|15191.7|15173.7|15195.8|15177.8|15191|15173|0
1613079600000|2021-02-11 21:40:00|15191|15173|15187.6|15169.6|15191|15173|15187|15169|0
1613079900000|2021-02-11 21:45:00|15188.3|15170.3|15186.7|15168.7|15188.3|15170.3|15185.3|15167.3|0
1613080200000|2021-02-11 21:50:00|15186|15168|15186|15168|15188|15170|15185.3|15167.3|0
1613080500000|2021-02-11 21:55:00|15185.3|15167.3|15185.8|15167.8|15185.8|15167.8|15183.3|15165.3|0
1613080800000|2021-02-11 22:00:00|15186.5|15168.5|15185.8|15167.8|15187.5|15169.5|15185.7|15167.7|0
1613081100000|2021-02-11 22:05:00|15186.1|15168.1|15186.5|15168.5|15186.6|15168.6|15186.1|15168.1|0
1613081400000|2021-02-11 22:10:00|15186.9|15168.9|15187.4|15169.4|15188|15170|15186.7|15168.7|0
1613081700000|2021-02-11 22:15:00|15188|15170|15187.7|15169.7|15188.4|15170.4|15187.7|15169.7|0
1613082000000|2021-02-11 22:20:00|15187.1|15169.1|15187.1|15169.1|15187.6|15169.6|15186.4|15168.4|0
1613082300000|2021-02-11 22:25:00|15186.3|15168.3|15184.5|15166.5|15186.3|15168.3|15184.5|15166.5|0
1613082600000|2021-02-11 22:30:00|15184.7|15166.7|15182.6|15164.6|15184.7|15166.7|15182.6|15164.6|0
1613082900000|2021-02-11 22:35:00|15182.4|15164.4|15182.1|15164.1|15183.9|15165.9|15182.1|15164.1|0
1613083200000|2021-02-11 22:40:00|15181.7|15163.7|15183.7|15165.7|15183.7|15165.7|15181.6|15163.6|0
1613083500000|2021-02-11 22:45:00|15183|15165|15181.4|15163.4|15183.1|15165.1|15181.4|15163.4|0
1613083800000|2021-02-11 22:50:00|15181.7|15163.7|15182.9|15164.9|15183|15165|15181|15163|0
1613084100000|2021-02-11 22:55:00|15182.8|15164.8|15183.1|15165.1|15183.4|15165.4|15182.6|15164.6|0
1613084400000|2021-02-11 23:00:00|15185.3|15167.3|15181.2|15163.2|15185.3|15167.3|15178.2|15160.2|0
1613084700000|2021-02-11 23:05:00|15181.6|15163.6|15185.7|15167.7|15188.4|15170.4|15180.9|15162.9|0
1613085000000|2021-02-11 23:10:00|15186.3|15168.3|15188.4|15170.4|15188.7|15170.7|15183.6|15165.6|0
1613085300000|2021-02-11 23:15:00|15189.1|15171.1|15190|15172|15190|15172|15187.9|15169.9|0
1613085600000|2021-02-11 23:20:00|15190.7|15172.7|15195.6|15177.6|15196.3|15178.3|15189.3|15171.3|0
1613085900000|2021-02-11 23:25:00|15195|15177|15192.9|15174.9|15195|15177|15192.2|15174.2|0
1613086200000|2021-02-11 23:30:00|15193.6|15175.6|15192.2|15174.2|15195|15177|15192.2|15174.2|0
1613086500000|2021-02-11 23:35:00|15191.6|15173.6|15195.7|15177.7|15196.3|15178.3|15190.9|15172.9|0
1613086800000|2021-02-11 23:40:00|15195.3|15177.3|15196|15178|15196.3|15178.3|15194.3|15176.3|0
1613087100000|2021-02-11 23:45:00|15195.7|15177.7|15199.1|15181.1|15199.7|15181.7|15195.7|15177.7|0
1613087400000|2021-02-11 23:50:00|15199.7|15181.7|15199.7|15181.7|15200.4|15182.4|15198.4|15180.4|0
1613087700000|2021-02-11 23:55:00|15200.4|15182.4|15204.3|15186.3|15204.3|15186.3|15200.2|15182.2|0
1613088000000|2021-02-12 00:00:00|15205.6|15187.6|15207.6|15189.6|15207.6|15189.6|15202.9|15184.9|0
1613088300000|2021-02-12 00:05:00|15207.2|15189.2|15211.6|15193.6|15211.6|15193.6|15204.8|15186.8|0
1613088600000|2021-02-12 00:10:00|15210.9|15192.9|15210.9|15192.9|15214.3|15196.3|15209.6|15191.6|0
1613088900000|2021-02-12 00:15:00|15210.3|15192.3|15206.2|15188.2|15210.3|15192.3|15205.5|15187.5|0
1613089200000|2021-02-12 00:20:00|15206.9|15188.9|15205.5|15187.5|15206.9|15188.9|15203.1|15185.1|0
1613089500000|2021-02-12 00:25:00|15206.2|15188.2|15202.1|15184.1|15206.9|15188.9|15201.4|15183.4|0
1613089800000|2021-02-12 00:30:00|15201.7|15183.7|15202.1|15184.1|15204.1|15186.1|15201.4|15183.4|0
1613090100000|2021-02-12 00:35:00|15202.8|15184.8|15203.8|15185.8|15204.1|15186.1|15202.8|15184.8|0
1613090400000|2021-02-12 00:40:00|15203.5|15185.5|15204.1|15186.1|15204.8|15186.8|15203.5|15185.5|0
1613090700000|2021-02-12 00:45:00|15203.5|15185.5|15201.1|15183.1|15203.5|15185.5|15200.1|15182.1|0
1613091000000|2021-02-12 00:50:00|15200.7|15182.7|15195.3|15177.3|15200.7|15182.7|15194.6|15176.6|0
1613091300000|2021-02-12 00:55:00|15194.6|15176.6|15198|15180|15198|15180|15194.6|15176.6|0
1613091600000|2021-02-12 01:00:00|15194.3|15184.3|15187.8|15177.8|15202|15192|15187.8|15177.8|11
1613091900000|2021-02-12 01:05:00|15188|15178|15175.8|15165.8|15188|15180.5|15170|15164.5|48
1613092200000|2021-02-12 01:10:00|15176.5|15166.5|15173.8|15163.8|15177|15170.5|15173.8|15163.8|10
1613092500000|2021-02-12 01:15:00|15173|15163|15174|15164|15175|15168.5|15166.5|15161.5|40
1613092800000|2021-02-12 01:20:00|15174.3|15164.3|15174|15166.5|15175|15170.5|15169|15163.5|19
1613093100000|2021-02-12 01:25:00|15174.5|15167.5|15180.8|15172.8|15183.3|15175.3|15172.3|15165.3|19
1613093400000|2021-02-12 01:30:00|15180.3|15170.8|15169.8|15163.8|15180.8|15171.3|15168.3|15162.8|43
1613093700000|2021-02-12 01:35:00|15169.3|15162.8|15167.3|15161.8|15172.8|15165.3|15166.8|15161.3|43
1613094000000|2021-02-12 01:40:00|15167.8|15162.3|15169.8|15164.3|15173.3|15165.3|15167.8|15162.3|19
1613094300000|2021-02-12 01:45:00|15169.3|15163.3|15168.8|15161.8|15169.3|15164.8|15164.3|15159.8|13
1613094600000|2021-02-12 01:50:00|15168.3|15161.3|15174.8|15167.8|15174.8|15169.3|15165.3|15159.8|43
1613094900000|2021-02-12 01:55:00|15177.3|15166.3|15172.3|15166.8|15177.3|15172.3|15169.8|15163.8|37
1613095200000|2021-02-12 02:00:00|15171.8|15166.3|15171.3|15164.3|15172.3|15167.3|15169.3|15162.8|27
1613095500000|2021-02-12 02:05:00|15170.8|15164.8|15168.3|15162.3|15174.8|15168.3|15167.8|15162.3|14
1613095800000|2021-02-12 02:10:00|15168.8|15163.3|15167.3|15161.3|15170.3|15165.8|15166.8|15161.3|47
1613096100000|2021-02-12 02:15:00|15168.3|15161.8|15167.8|15161.3|15168.8|15164.3|15166.3|15161.3|30
1613096400000|2021-02-12 02:20:00|15167.3|15162.8|15167.3|15161.3|15168.3|15163.8|15166.3|15160.3|60
1613096700000|2021-02-12 02:25:00|15167.8|15160.8|15170.3|15161.8|15172.3|15164.8|15165.3|15160.3|20
1613097000000|2021-02-12 02:30:00|15169.8|15160.8|15168.8|15160.8|15169.8|15164.3|15165.3|15160.3|14
1613097300000|2021-02-12 02:35:00|15168.3|15160.3|15165.8|15160.8|15168.3|15163.8|15164.3|15158.3|21
1613097600000|2021-02-12 02:40:00|15166.3|15159.8|15161.8|15155.8|15166.3|15161.8|15161.3|15155.8|43
1613097900000|2021-02-12 02:45:00|15158.3|15153.3|15165.8|15158.8|15167.8|15161.3|15158.3|15153.3|47
1613098200000|2021-02-12 02:50:00|15166.3|15159.8|15162.3|15156.3|15166.3|15159.8|15159.8|15153.8|10
1613098500000|2021-02-12 02:55:00|15161.8|15155.3|15163.3|15156.8|15163.8|15156.8|15159.3|15151.8|20
1613098800000|2021-02-12 03:00:00|15162.8|15156.3|15156.3|15150.8|15163.3|15156.3|15156.3|15150.8|18
1613099100000|2021-02-12 03:05:00|15155.8|15148.3|15157.8|15151.8|15158.8|15152.8|15153.3|15147.3|54
1613099400000|2021-02-12 03:10:00|15158.3|15152.3|15162.3|15156.3|15162.8|15156.8|15156.8|15151.3|41
1613099700000|2021-02-12 03:15:00|15161.8|15156.8|15163.3|15157.8|15164.8|15157.8|15159.8|15153.3|43
1613100000000|2021-02-12 03:20:00|15165.3|15157.3|15167.3|15160.8|15168.8|15161.3|15163.3|15156.3|35
1613100300000|2021-02-12 03:25:00|15166.8|15159.3|15167.3|15160.3|15167.8|15161.3|15164.3|15158.8|54
1613100600000|2021-02-12 03:30:00|15168.8|15160.8|15167.8|15161.3|15172.3|15164.8|15166.3|15159.3|84
1613100900000|2021-02-12 03:35:00|15166.8|15160.8|15169.3|15164.3|15171.8|15166.3|15166.8|15160.8|83
1613101200000|2021-02-12 03:40:00|15168.8|15163.8|15165.8|15159.3|15169.8|15163.8|15163.8|15158.8|71
1613101500000|2021-02-12 03:45:00|15164.3|15160.3|15203.4|15199.4|15204.2|15200.2|15164.3|15159.3|281047
1613101800000|2021-02-12 03:50:00|15203.5|15199.5|15159.5|15155.5|15203.8|15199.8|15156.5|15152.5|234075
1613102100000|2021-02-12 03:55:00|15159.1|15155.1|15168.7|15164.7|15174.6|15170.6|15146.8|15142.8|249750
1613102400000|2021-02-12 04:00:00|15168.9|15164.9|15189.5|15185.5|15194|15190|15167.1|15163.1|166950
1613102700000|2021-02-12 04:05:00|15188.4|15184.4|15172.6|15168.6|15190.7|15186.7|15172.3|15168.3|99825
1613103000000|2021-02-12 04:10:00|15172.5|15168.5|15179.6|15175.6|15183.7|15179.7|15167.9|15163.9|72900
1613103300000|2021-02-12 04:15:00|15179.5|15175.5|15185.7|15181.7|15189.2|15185.2|15172.9|15168.9|44775
1613103600000|2021-02-12 04:20:00|15185.8|15181.8|15181.5|15177.5|15190.4|15186.4|15178.1|15174.1|50850
1613103900000|2021-02-12 04:25:00|15182.3|15178.3|15173.5|15169.5|15183.1|15179.1|15173.3|15169.3|43950
1613104200000|2021-02-12 04:30:00|15172|15168|15165.8|15161.8|15176.3|15172.3|15157.3|15153.3|135075
1613104500000|2021-02-12 04:35:00|15167.1|15163.1|15171.6|15167.6|15177.5|15173.5|15162.7|15158.7|46800
1613104800000|2021-02-12 04:40:00|15171.1|15167.1|15174.5|15170.5|15184.6|15180.6|15169.3|15165.3|67125
1613105100000|2021-02-12 04:45:00|15175.7|15171.7|15173.2|15169.2|15178.7|15174.7|15167.4|15163.4|29400
1613105400000|2021-02-12 04:50:00|15173.1|15169.1|15165.3|15161.3|15173.5|15169.5|15164.1|15160.1|43350
1613105700000|2021-02-12 04:55:00|15165.1|15161.1|15173|15169|15173|15169|15163.5|15159.5|52425
1613106000000|2021-02-12 05:00:00|15173.1|15169.1|15179.9|15175.9|15180.6|15176.6|15170.9|15166.9|40125
1613106300000|2021-02-12 05:05:00|15179.8|15175.8|15190.1|15186.1|15195.8|15191.8|15178.6|15174.6|143850
1613106600000|2021-02-12 05:10:00|15189.8|15185.8|15198.4|15194.4|15198.9|15194.9|15189.8|15185.8|98250
1613106900000|2021-02-12 05:15:00|15196.1|15192.1|15201.1|15197.1|15212|15208|15196.1|15192.1|233775
1613107200000|2021-02-12 05:20:00|15201.2|15197.2|15199.9|15195.9|15204.6|15200.6|15195.7|15191.7|48450
1613107500000|2021-02-12 05:25:00|15199.8|15195.8|15212.5|15208.5|15213.5|15209.5|15199.7|15195.7|111300
1613107800000|2021-02-12 05:30:00|15212.6|15208.6|15207.6|15203.6|15218.9|15214.9|15204.5|15200.5|140850
1613108100000|2021-02-12 05:35:00|15208.1|15204.1|15213.7|15209.7|15217|15213|15207.8|15203.8|58725
1613108400000|2021-02-12 05:40:00|15214.6|15210.6|15218.6|15214.6|15219.3|15215.3|15206.6|15202.6|84450
1613108700000|2021-02-12 05:45:00|15217.9|15213.9|15214.7|15210.7|15224.7|15220.7|15208.4|15204.4|107175
1613109000000|2021-02-12 05:50:00|15215|15211|15217.7|15213.7|15217.7|15213.7|15206.4|15202.4|51600
1613109300000|2021-02-12 05:55:00|15218.1|15214.1|15210.2|15206.2|15224.1|15220.1|15206.3|15202.3|56550
1613109600000|2021-02-12 06:00:00|15209.9|15205.9|15209.8|15205.8|15214.1|15210.1|15206.8|15202.8|35100
1613109900000|2021-02-12 06:05:00|15209.6|15205.6|15196|15192|15213.8|15209.8|15194.4|15190.4|72450
1613110200000|2021-02-12 06:10:00|15195.1|15191.1|15199.3|15195.3|15202.6|15198.6|15194.3|15190.3|48675
1613110500000|2021-02-12 06:15:00|15200.3|15196.3|15201|15197|15209.3|15205.3|15198.4|15194.4|40500
1613110800000|2021-02-12 06:20:00|15201.3|15197.3|15199.3|15195.3|15201.8|15197.8|15197.8|15193.8|28500
1613111100000|2021-02-12 06:25:00|15199.2|15195.2|15192.3|15188.3|15203.8|15199.8|15190.9|15186.9|48975
1613111400000|2021-02-12 06:30:00|15191.9|15187.9|15194.7|15190.7|15198.9|15194.9|15191.9|15187.9|45000
1613111700000|2021-02-12 06:35:00|15194.8|15190.8|15200.5|15196.5|15202|15198|15194.4|15190.4|38625
1613112000000|2021-02-12 06:40:00|15200.6|15196.6|15186.9|15182.9|15200.7|15196.7|15183.2|15179.2|93750
1613112300000|2021-02-12 06:45:00|15186.1|15182.1|15194.2|15190.2|15195.3|15191.3|15184.2|15180.2|65025
1613112600000|2021-02-12 06:50:00|15194.7|15190.7|15199.4|15195.4|15199.4|15195.4|15191.5|15187.5|41775
1613112900000|2021-02-12 06:55:00|15199.6|15195.6|15200.2|15196.2|15202.2|15198.2|15195.4|15191.4|30375
1613113200000|2021-02-12 07:00:00|15200.9|15196.9|15194.7|15190.7|15201.7|15197.7|15193.8|15189.8|30150
1613113500000|2021-02-12 07:05:00|15194.1|15190.1|15198|15194|15201.9|15197.9|15190.1|15186.1|36375
1613113800000|2021-02-12 07:10:00|15197.7|15193.7|15185.9|15181.9|15197.7|15193.7|15184.4|15180.4|66075
1613114100000|2021-02-12 07:15:00|15185.5|15181.5|15193.4|15189.4|15196.4|15192.4|15183.9|15179.9|63600
1613114400000|2021-02-12 07:20:00|15193.6|15189.6|15198.5|15194.5|15201.6|15197.6|15191.5|15187.5|37050
1613114700000|2021-02-12 07:25:00|15198.7|15194.7|15204.4|15200.4|15206.6|15202.6|15196.3|15192.3|64875
1613115000000|2021-02-12 07:30:00|15204.9|15200.9|15207|15203|15209.8|15205.8|15203|15199|56100
1613115300000|2021-02-12 07:35:00|15207.4|15203.4|15211.3|15207.3|15212|15208|15200.3|15196.3|36825
1613115600000|2021-02-12 07:40:00|15211|15207|15205.3|15201.3|15212.3|15208.3|15200.9|15196.9|37200
1613115900000|2021-02-12 07:45:00|15206|15202|15206.2|15202.2|15206.9|15202.9|15200.4|15196.4|23250
1613116200000|2021-02-12 07:50:00|15206.6|15202.6|15204.4|15200.4|15208.2|15204.2|15200.9|15196.9|19125
1613116500000|2021-02-12 07:55:00|15204.5|15200.5|15198.8|15194.8|15204.5|15200.5|15192.2|15188.2|53025
1613116800000|2021-02-12 08:00:00|15198.6|15194.6|15197.8|15193.8|15204.8|15200.8|15193.6|15189.6|37575
1613117100000|2021-02-12 08:05:00|15200.4|15196.4|15185.5|15181.5|15201.7|15197.7|15184.4|15180.4|81600
1613117400000|2021-02-12 08:10:00|15185.1|15181.1|15177.9|15173.9|15190.6|15186.6|15163.9|15159.9|333075
1613117700000|2021-02-12 08:15:00|15177.4|15173.4|15170.9|15166.9|15186.5|15182.5|15169|15165|99600
1613118000000|2021-02-12 08:20:00|15170.3|15166.3|15141.2|15137.2|15170.3|15166.3|15141.2|15137.2|429225
1613118300000|2021-02-12 08:25:00|15140.7|15136.7|15122.9|15118.9|15149|15145|15117.1|15113.1|442200
1613118600000|2021-02-12 08:30:00|15121.2|15117.2|15065.5|15061.5|15121.2|15117.2|15061.6|15057.6|726750
1613118900000|2021-02-12 08:35:00|15065.8|15061.8|15107.5|15103.5|15112.6|15108.6|15065.8|15061.8|382725
1613119200000|2021-02-12 08:40:00|15107.3|15103.3|15099.2|15095.2|15124|15120|15093.2|15089.2|246375
1613119500000|2021-02-12 08:45:00|15098.6|15094.6|15101.2|15097.2|15116.3|15112.3|15092.8|15088.8|148125
1613119800000|2021-02-12 08:50:00|15100.3|15096.3|15129|15125|15140.4|15136.4|15096.1|15092.1|254700
1613120100000|2021-02-12 08:55:00|15127.5|15123.5|15116.5|15112.5|15149.2|15145.2|15116.5|15112.5|172725
1613120400000|2021-02-12 09:00:00|15115.4|15111.4|15137.2|15133.2|15149.3|15145.3|15110.4|15106.4|165075
1613120700000|2021-02-12 09:05:00|15138.1|15134.1|15133|15129|15147.3|15143.3|15128.5|15124.5|114150
1613121000000|2021-02-12 09:10:00|15131.8|15127.8|15128.3|15124.3|15138.3|15134.3|15116.3|15112.3|109875
1613121300000|2021-02-12 09:15:00|15129.3|15125.3|15131.8|15127.8|15138.7|15134.7|15119.4|15115.4|60375
1613121600000|2021-02-12 09:20:00|15132|15128|15146.9|15142.9|15148|15144|15126|15122|78300
1613121900000|2021-02-12 09:25:00|15146.7|15142.7|15131.4|15127.4|15149.1|15145.1|15127.6|15123.6|72900
1613122200000|2021-02-12 09:30:00|15130.6|15126.6|15136|15132|15143.6|15139.6|15128|15124|65100
1613122500000|2021-02-12 09:35:00|15136.8|15132.8|15132.4|15128.4|15138.8|15134.8|15128.8|15124.8|48900
1613122800000|2021-02-12 09:40:00|15131.5|15127.5|15142|15138|15142|15138|15131.5|15127.5|104250
1613123100000|2021-02-12 09:45:00|15141.9|15137.9|15162.1|15158.1|15162.1|15158.1|15141.9|15137.9|210150
1613123400000|2021-02-12 09:50:00|15162.4|15158.4|15153.4|15149.4|15165|15161|15152.5|15148.5|266700
1613123700000|2021-02-12 09:55:00|15153.1|15149.1|15151.2|15147.2|15155.7|15151.7|15148.1|15144.1|353550
1613124000000|2021-02-12 10:00:00|15148.2|15142.2|15142.2|15135.7|15149.2|15143.7|15138.2|15132.7|208
1613124300000|2021-02-12 10:05:00|15140.7|15133.7|15144.2|15137.7|15146.7|15140.2|15138.7|15132.2|50
1613124600000|2021-02-12 10:10:00|15143.9|15126.2|15140.1|15122.1|15144.6|15126.6|15140.1|15122.1|8879981
1613124900000|2021-02-12 10:15:00|15139.1|15121.1|15142.8|15124.8|15142.8|15124.8|15139.1|15121.1|0
1613125200000|2021-02-12 10:20:00|15142.5|15124.5|15145.5|15127.5|15145.9|15127.9|15142.2|15124.2|0
1613125500000|2021-02-12 10:25:00|15146.2|15128.2|15144.2|15126.2|15146.2|15128.2|15142.2|15124.2|0
1613125800000|2021-02-12 10:30:00|15143.5|15125.5|15144.2|15126.2|15144.9|15126.9|15142.2|15124.2|0
1613126100000|2021-02-12 10:35:00|15144.9|15126.9|15142.8|15124.8|15144.9|15126.9|15142.2|15124.2|0
1613126400000|2021-02-12 10:40:00|15152.2|15142.2|15149.2|15141.7|15154.7|15148.7|15148.7|15138.7|5
1613126700000|2021-02-12 10:45:00|15148.7|15144.7|15149.2|15142.2|15150.7|15145.2|15148.2|15141.2|22
1613127000000|2021-02-12 10:50:00|15148.7|15142.7|15152.7|15146.7|15152.7|15147.7|15148.7|15142.7|29
1613127300000|2021-02-12 10:55:00|15152.2|15147.2|15156.2|15151.7|15160.7|15154.2|15152.2|15146.7|35
1613127600000|2021-02-12 11:00:00|15156.7|15150.2|15157.7|15152.2|15158.2|15152.2|15152.7|15147.7|21
1613127900000|2021-02-12 11:05:00|15157.2|15151.7|15157.7|15151.7|15159.7|15154.2|15156.2|15150.7|15
1613128200000|2021-02-12 11:10:00|15157.2|15152.2|15150.2|15145.2|15157.7|15152.2|15150.2|15144.7|95
1613128500000|2021-02-12 11:15:00|15150.7|15145.7|15153.7|15147.7|15154.7|15149.2|15150.2|15145.7|54
1613128800000|2021-02-12 11:20:00|15153.2|15148.2|15152.7|15147.2|15155.7|15149.2|15151.7|15146.7|29
1613129100000|2021-02-12 11:25:00|15152.2|15145.7|15160.2|15152.2|15160.2|15153.7|15149.7|15145.2|75
1613129400000|2021-02-12 11:30:00|15160.7|15152.7|15161.2|15154.2|15164.7|15156.7|15157.7|15152.2|50
1613129700000|2021-02-12 11:35:00|15162.2|15154.7|15160.2|15154.2|15162.7|15156.7|15159.7|15153.2|19
1613130000000|2021-02-12 11:40:00|15160.7|15154.7|15161.7|15155.7|15162.2|15156.2|15159.2|15154.2|10
1613130300000|2021-02-12 11:45:00|15161.2|15154.7|15157.2|15151.7|15161.2|15154.7|15156.2|15151.7|38
1613130600000|2021-02-12 11:50:00|15156.7|15152.2|15159.2|15153.7|15159.2|15153.7|15156.7|15151.7|18
1613130900000|2021-02-12 11:55:00|15159.7|15154.2|15157.2|15151.7|15159.7|15154.7|15155.7|15148.7|23
1613131200000|2021-02-12 12:00:00|15157.7|15152.2|15158.2|15151.7|15161.7|15156.2|15157.2|15151.2|31
1613131500000|2021-02-12 12:05:00|15157.7|15152.2|15156.2|15150.7|15159.2|15152.7|15156.2|15150.7|13
1613131800000|2021-02-12 12:10:00|15156.7|15149.7|15155.2|15150.2|15157.2|15151.2|15155.2|15149.7|13
1613132100000|2021-02-12 12:15:00|15156.7|15150.7|15155.7|15149.7|15157.7|15150.7|15154.7|15149.7|38
1613132400000|2021-02-12 12:20:00|15155.2|15150.2|15158.2|15150.2|15159.2|15150.2|15155.2|15150.2|3
1613132700000|2021-02-12 12:25:00|15157.7|15148.7|15157.7|15149.2|15159.7|15149.2|15155.2|15148.7|0
1613133000000|2021-02-12 12:30:00|15158.2|15149.7|15161.7|15153.2|15162.2|15153.7|15157.7|15149.7|7
1613133300000|2021-02-12 12:35:00|15162.2|15154.2|15159.7|15151.2|15162.7|15157.2|15159.7|15150.7|17
1613133600000|2021-02-12 12:40:00|15159.2|15151.7|15158.7|15152.7|15159.2|15152.7|15157.7|15151.7|1
1613133900000|2021-02-12 12:45:00|15158.2|15153.7|15157.7|15150.2|15161.2|15154.2|15156.2|15150.2|40
1613134200000|2021-02-12 12:50:00|15157.2|15149.7|15156.2|15147.2|15157.7|15149.7|15155.2|15147.2|6
1613134500000|2021-02-12 12:55:00|15156.7|15147.5|15157.7|15149.7|15157.7|15149.7|15155.2|15147.5|0
1613134800000|2021-02-12 13:00:00|15157.2||15159.7||15159.7||15157.2||3
1613135100000|2021-02-12 13:05:00|15159.2|15150|15160.2|15151.2|15161.5|15151.5|15159.2|15149.7|1
1613135400000|2021-02-12 13:10:00|15159.7|15151.7|15157.7|15151.2|15160.2|15152.2|15156.7|15150.7|6
1613135700000|2021-02-12 13:15:00|15158.2|15152.2|15154.2|15147.7|15158.7|15152.2|15153.7|15147.2|11
1613136000000|2021-02-12 13:20:00|15153.7|15148.2|15148.7|15142.2|15154.2|15148.2|15145.2|15139.7|46
1613136300000|2021-02-12 13:25:00|15148.2|15142.7|15154.2|15147.7|15155.2|15148.2|15147.2|15142.7|16
1613136600000|2021-02-12 13:30:00|15153.7|15146.7|15154.2|15147.7|15154.7|15148.2|15151.7|15145.7|19
1613136900000|2021-02-12 13:35:00|15153.7|15147.2|15156.2|15150.2|15156.2|15150.2|15152.2|15146.7|24
1613137200000|2021-02-12 13:40:00|15155.7|15149.7|15157.2|15150.7|15157.7|15151.7|15155.2|15148.7|39
1613137500000|2021-02-12 13:45:00|15156.2|15150.2|15151.2|15145.7|15159.7|15153.2|15150.2|15144.7|33
1613137800000|2021-02-12 13:50:00|15151.7|15144.7|15150.2|15143.2|15153.2|15146.7|15145.7|15139.2|16
1613138100000|2021-02-12 13:55:00|15149.7|15142.2|15147.7|15140.7|15150.2|15143.7|15143.7|15138.7|9
1613138400000|2021-02-12 14:00:00|15148.2|15141.2|15148.7|15142.2|15151.7|15145.2|15146.7|15140.2|9
1613138700000|2021-02-12 14:05:00|15149.2|15142.7|15155.2|15146.7|15155.2|15149.2|15148.7|15141.7|23
1613139000000|2021-02-12 14:10:00|15155.7|15146.2|15154.2|15146.7|15156.7|15151.2|15154.2|15146.2|22
1613139300000|2021-02-12 14:15:00|15155.2|15147.7|15158.7|15152.2|15160.2|15153.7|15155.2|15147.2|42
1613139600000|2021-02-12 14:20:00|15159.2|15151.7|15162.2|15154.2|15165.2|15157.2|15156.7|15151.2|41
1613139900000|2021-02-12 14:25:00|15162.7|15153.7|15163.7|15158.2|15167.7|15160.2|15162.7|15153.2|39
1613140200000|2021-02-12 14:30:00|15164.7|15158.7|15163.7|15157.7|15172.7|15167.2|15163.7|15156.2|250
1613140500000|2021-02-12 14:35:00|15163.2|15156.2|15174.2|15167.7|15181.7|15175.7|15157.7|15151.7|113
1613140800000|2021-02-12 14:40:00|15176.7|15168.7|15185.2|15179.7|15185.7|15180.2|15175.7|15168.2|111
1613141100000|2021-02-12 14:45:00|15186.2|15179.2|15192.7|15186.2|15192.7|15186.2|15182.2|15175.2|204
1613141400000|2021-02-12 14:50:00|15194.2|15186.7|15186.2|15179.2|15197.7|15191.7|15183.7|15178.7|155
1613141700000|2021-02-12 14:55:00|15186.7|15179.7|15191.7|15185.2|15194.2|15185.7|15184.7|15179.7|22
1613142000000|2021-02-12 15:00:00|15191.2|15184.2|15188.7|15182.2|15191.2|15184.7|15187.7|15181.7|62
1613142300000|2021-02-12 15:05:00|15187.2|15182.7|15188.2|15181.7|15189.7|15184.2|15185.7|15180.2|62
1613142600000|2021-02-12 15:10:00|15187.7|15182.2|15190.2|15182.7|15190.7|15185.2|15184.7|15179.2|12
1613142900000|2021-02-12 15:15:00|15189.7|15183.2|15179.2|15173.7|15190.2|15183.2|15178.7|15173.7|68
1613143200000|2021-02-12 15:20:00|15179.7|15172.2|15180.2|15173.7|15182.2|15174.7|15174.2|15168.7|42
1613143500000|2021-02-12 15:25:00|15179.2|15174.7|15173.2|15168.2|15181.7|15175.2|15171.2|15166.2|113
1613143800000|2021-02-12 15:30:00|15172.7|15167.2|15171.7|15165.7|15176.7|15170.7|15167.7|15162.7|127
1613144100000|2021-02-12 15:35:00|15172.2|15166.2|15175.2|15169.2|15181.7|15174.7|15169.2|15164.2|79
1613144400000|2021-02-12 15:40:00|15174.7|15166.2|15179.2|15172.7|15179.2|15172.7|15171.7|15166.2|48
1613144700000|2021-02-12 15:45:00|15179.7|15171.2|15188.7|15182.7|15189.2|15183.7|15176.2|15170.2|188
1613145000000|2021-02-12 15:50:00|15189.2|15182.2|15187.7|15182.7|15194.7|15189.7|15187.7|15182.2|76
1613145300000|2021-02-12 15:55:00|15188.2|15183.7|15196.2|15189.7|15196.7|15190.7|15187.7|15182.7|106
1613145600000|2021-02-12 16:00:00|15196.7|15190.2|15192.2|15186.2|15199.2|15192.2|15190.7|15184.7|67
1613145900000|2021-02-12 16:05:00|15191.7|15185.7|15188.2|15182.2|15195.2|15187.7|15187.2|15180.7|38
1613146200000|2021-02-12 16:10:00|15188.7|15182.7|15195.2|15189.2|15195.7|15191.2|15187.7|15182.2|83
1613146500000|2021-02-12 16:15:00|15195.7|15189.7|15205.2|15199.2|15205.2|15199.7|15194.7|15188.7|90
1613146800000|2021-02-12 16:20:00|15204.7|15198.7|15196.7|15191.2|15206.7|15200.2|15195.7|15190.2|216
1613147100000|2021-02-12 16:25:00|15195.7|15191.7|15190.7|15186.2|15197.7|15191.7|15190.2|15185.2|145
1613147400000|2021-02-12 16:30:00|15191.7|15186.7|15189.7|15184.2|15197.7|15188.7|15188.2|15183.7|86
1613147700000|2021-02-12 16:35:00|15190.2|15184.7|15192.7|15186.7|15201.2|15192.7|15189.7|15184.7|41
1613148000000|2021-02-12 16:40:00|15195.2|15187.7|15189.7|15184.2|15195.7|15189.7|15189.2|15184.2|44
1613148300000|2021-02-12 16:45:00|15191.2|15184.7|15193.2|15186.7|15197.7|15192.2|15190.7|15184.2|43
1613148600000|2021-02-12 16:50:00|15192.7|15187.2|15191.2|15185.2|15194.7|15188.2|15189.7|15184.2|11
1613148900000|2021-02-12 16:55:00|15192.2|15184.7|15192.7|15186.2|15195.7|15190.7|15190.2|15184.7|18
1613149200000|2021-02-12 17:00:00|15193.2|15186.7|15194.2|15187.7|15197.7|15192.7|15192.2|15186.2|19
1613149500000|2021-02-12 17:05:00|15193.7|15187.2|15194.2|15188.2|15197.7|15192.2|15190.7|15186.2|34
1613149800000|2021-02-12 17:10:00|15194.7|15188.7|15197.7|15191.7|15197.7|15192.2|15194.7|15188.2|11
1613150100000|2021-02-12 17:15:00|15197.2|15192.2|15199.2|15192.7|15200.2|15194.2|15194.7|15189.2|31
1613150400000|2021-02-12 17:20:00|15199.7|15193.2|15199.2|15193.2|15200.2|15194.2|15195.7|15190.7|21
1613150700000|2021-02-12 17:25:00|15198.7|15192.7|15201.2|15195.7|15202.7|15197.2|15198.7|15192.7|17
1613151000000|2021-02-12 17:30:00|15201.7|15194.2|15197.7|15192.2|15202.2|15194.7|15195.7|15189.7|34
1613151300000|2021-02-12 17:35:00|15197.2|15191.7|15197.2|15192.2|15199.2|15193.2|15195.2|15189.7|52
1613151600000|2021-02-12 17:40:00|15196.7|15192.7|15198.7|15192.2|15199.2|15193.7|15193.7|15188.7|44
1613151900000|2021-02-12 17:45:00|15198.2|15191.7|15197.7|15192.2|15201.2|15194.7|15195.7|15190.2|13
1613152200000|2021-02-12 17:50:00|15199.2|15191.7|15195.2|15188.7|15200.7|15195.2|15194.2|15188.7|7
1613152500000|2021-02-12 17:55:00|15194.7|15189.2|15199.2|15193.2|15199.7|15195.2|15194.7|15188.7|15
1613152800000|2021-02-12 18:00:00|15198.7|15192.7|15199.2|15193.2|15199.2|15193.7|15196.2|15190.2|4
1613153100000|2021-02-12 18:05:00|15198.7|15193.7|15191.7|15186.2|15199.2|15193.7|15191.7|15186.2|7
1613153400000|2021-02-12 18:10:00|15192.2|15186.7|15190.7|15185.2|15193.7|15188.7|15190.2|15184.2|8
1613153700000|2021-02-12 18:15:00|15191.2|15184.7|15186.2|15180.2|15195.7|15189.7|15183.2|15178.2|51
1613154000000|2021-02-12 18:20:00|15185.7|15178.7|15190.2|15184.2|15192.7|15186.2|15179.7|15175.2|41
1613154300000|2021-02-12 18:25:00|15189.7|15182.2|15192.7|15186.7|15192.7|15187.2|15188.2|15181.7|2
1613154600000|2021-02-12 18:30:00|15192.2|15187.2|15193.7|15187.7|15194.7|15189.2|15191.2|15184.2|16
1613154900000|2021-02-12 18:35:00|15193.2|15187.2|15193.7|15187.7|15197.2|15191.2|15192.7|15186.7|11
1613155200000|2021-02-12 18:40:00|15193.2|15188.2|15195.7|15189.2|15196.7|15190.7|15193.2|15187.7|8
1613155500000|2021-02-12 18:45:00|15195.2|15189.7|15195.7|15189.7|15196.2|15190.7|15194.2|15188.2|4
1613155800000|2021-02-12 18:50:00|15196.2|15190.2|15192.7|15185.7|15196.2|15190.7|15191.2|15185.7|9
1613156100000|2021-02-12 18:55:00|15192.2|15186.2|15189.2|15182.2|15193.2|15186.7|15187.2|15181.7|2
1613156400000|2021-02-12 19:00:00|15188.7|15182.7|15184.2|15177.7|15190.2|15183.2|15181.7|15175.7|8
1613156700000|2021-02-12 19:05:00|15184.7|15178.2|15183.7|15176.7|15184.7|15178.7|15180.7|15175.2|8
1613157000000|2021-02-12 19:10:00|15184.2|15177.2|15181.7|15175.2|15186.2|15179.2|15181.7|15175.2|6
1613157300000|2021-02-12 19:15:00|15182.2|15175.7|15184.2|15177.2|15186.7|15179.7|15180.2|15175.2|3
1613157600000|2021-02-12 19:20:00|15183.7|15177.7|15181.7|15175.2|15185.2|15178.2|15180.7|15175.2|0
1613157900000|2021-02-12 19:25:00|15181.2|15175.7|15180.7|15174.7|15184.2|15178.2|15179.2|15173.7|8
1613158200000|2021-02-12 19:30:00|15180.2|15175.2|15177.2|15171.7|15180.7|15175.2|15175.7|15170.7|59
1613158500000|2021-02-12 19:35:00|15176.7|15170.7|15169.7|15164.7|15177.2|15170.7|15168.2|15163.7|79
1613158800000|2021-02-12 19:40:00|15170.2|15165.2|15171.7|15166.2|15172.2|15166.7|15167.7|15161.7|58
1613159100000|2021-02-12 19:45:00|15171.2|15166.7|15177.7|15172.2|15179.2|15172.7|15171.2|15166.2|23
1613159400000|2021-02-12 19:50:00|15178.2|15173.7|15175.2|15170.2|15178.2|15173.7|15173.7|15168.7|28
1613159700000|2021-02-12 19:55:00|15176.2|15170.7|15169.7|15165.2|15176.2|15170.7|15169.2|15163.7|44
1613160000000|2021-02-12 20:00:00|15171.2|15165.7|15170.2|15164.2|15174.7|15168.7|15166.7|15162.2|36
1613160300000|2021-02-12 20:05:00|15171.2|15164.7|15172.7|15165.7|15173.7|15167.7|15170.7|15164.2|12
1613160600000|2021-02-12 20:10:00|15170.2|15166.2|15167.7|15161.7|15170.2|15166.2|15167.2|15161.7|22
1613160900000|2021-02-12 20:15:00|15167.2|15162.2|15165.2|15160.2|15167.7|15162.7|15165.2|15159.7|19
1613161200000|2021-02-12 20:20:00|15164.7|15159.7|15169.2|15163.7|15171.2|15165.2|15164.7|15159.7|29
1613161500000|2021-02-12 20:25:00|15168.7|15163.2|15169.7|15164.7|15169.7|15165.2|15166.7|15161.2|30
1613161800000|2021-02-12 20:30:00|15169.2|15164.2|15169.2|15164.2|15171.7|15166.2|15168.7|15163.7|25
1613162100000|2021-02-12 20:35:00|15168.7|15163.7|15166.2|15161.2|15171.2|15164.7|15165.2|15160.7|49
1613162400000|2021-02-12 20:40:00|15167.7|15160.7|15163.7|15159.2|15170.2|15163.2|15163.7|15159.2|41
1613162700000|2021-02-12 20:45:00|15164.2|15158.7|15161.7|15156.7|15164.2|15158.7|15161.2|15156.7|45
1613163000000|2021-02-12 20:50:00|15165.2|15157.7|15171.2|15166.2|15174.7|15169.7|15164.7|15157.7|87
1613163300000|2021-02-12 20:55:00|15170.7|15164.7|15172.2|15166.7|15172.7|15167.7|15168.7|15161.2|120
1613163600000|2021-02-12 21:00:00|15171.2|15165.7|15181.7|15173.7|15182.2|15173.7|15171.2|15165.7|37
1613163900000|2021-02-12 21:05:00|15182.2|15174.2|15182.2|15173.7|15182.2|15174.2|15181.7|15173.7|9
1613164200000|2021-02-12 21:10:00|15181.7|15168.7|15172.8|15154.8|15181.7|15169.5|15172.7|15154.7|8914577
1613164500000|2021-02-12 21:15:00|15172.9|15154.9|15174.6|15156.6|15175|15157|15172|15154|0
1613164800000|2021-02-12 21:20:00|15174.8|15156.8|15174|15156|15175|15157|15173.6|15155.6|0
1613165100000|2021-02-12 21:25:00|15173.8|15155.8|15174.6|15156.6|15174.9|15156.9|15173.7|15155.7|0
1613165400000|2021-02-12 21:30:00|15172.7|15154.7|15173.4|15155.4|15176.1|15158.1|15172.7|15154.7|0
1613165700000|2021-02-12 21:35:00|15174.1|15156.1|15175.4|15157.4|15176.1|15158.1|15174.1|15156.1|0
1613166000000|2021-02-12 21:40:00|15176.1|15158.1|15186.5|15168.5|15187.2|15169.2|15175.4|15157.4|0
1613166300000|2021-02-12 21:45:00|15187.2|15169.2|15206.4|15188.4|15207.1|15189.1|15185.6|15167.6|0
1613166600000|2021-02-12 21:50:00|15207.1|15189.1|15208.1|15190.1|15208.1|15190.1|15206.4|15188.4|0
1613166900000|2021-02-12 21:55:00|15207.4|15189.4|15211|15193|15212.8|15194.8|15206.8|15188.8|0
1613343600000|2021-02-14 23:00:00|15220|15202|15220.8|15202.8|15222.8|15204.8|15217.4|15199.4|0
1613343900000|2021-02-14 23:05:00|15218.1|15200.1|15219.4|15201.4|15221.6|15203.6|15217.8|15199.8|0
1613344200000|2021-02-14 23:10:00|15218.8|15200.8|15219.4|15201.4|15219.4|15201.4|15216.4|15198.4|0
1613344500000|2021-02-14 23:15:00|15218.8|15200.8|15222.2|15204.2|15222.9|15204.9|15218.8|15200.8|0
1613344800000|2021-02-14 23:20:00|15222.9|15204.9|15218.1|15200.1|15223|15205|15214.1|15196.1|0
1613345100000|2021-02-14 23:25:00|15217.4|15199.4|15218.4|15200.4|15218.4|15200.4|15215.4|15197.4|0
1613345400000|2021-02-14 23:30:00|15219.1|15201.1|15212.3|15194.3|15219.1|15201.1|15212.3|15194.3|0
1613345700000|2021-02-14 23:35:00|15213|15195|15214.6|15196.6|15216.4|15198.4|15212.7|15194.7|0
1613346000000|2021-02-14 23:40:00|15215|15197|15212.3|15194.3|15215|15197|15210.9|15192.9|0
1613346300000|2021-02-14 23:45:00|15212.6|15194.6|15215.6|15197.6|15219|15201|15212.3|15194.3|0
1613346600000|2021-02-14 23:50:00|15216.3|15198.3|15215|15197|15216.3|15198.3|15213.6|15195.6|0
1613346900000|2021-02-14 23:55:00|15215.3|15197.3|15212.9|15194.9|15216.3|15198.3|15212.9|15194.9|0
1613347200000|2021-02-15 00:00:00|15213.3|15195.3|15220.4|15202.4|15221.1|15203.1|15212.3|15194.3|0
1613347500000|2021-02-15 00:05:00|15220|15202|15222.4|15204.4|15223.1|15205.1|15219|15201|0
1613347800000|2021-02-15 00:10:00|15222.1|15204.1|15221.1|15203.1|15222.4|15204.4|15219.4|15201.4|0
1613348100000|2021-02-15 00:15:00|15221.7|15203.7|15229.9|15211.9|15231.4|15213.4|15221.1|15203.1|0
1613348400000|2021-02-15 00:20:00|15230.3|15212.3|15237.2|15219.2|15239.2|15221.2|15230.3|15212.3|0
1613348700000|2021-02-15 00:25:00|15237.5|15219.5|15235.8|15217.8|15238.5|15220.5|15233.1|15215.1|0
1613349000000|2021-02-15 00:30:00|15236.2|15218.2|15236.3|15218.3|15237.9|15219.9|15235|15217|0
1613349300000|2021-02-15 00:35:00|15236|15218|15236.3|15218.3|15239|15221|15235|15217|0
1613349600000|2021-02-15 00:40:00|15235.6|15217.6|15238.4|15220.4|15239.1|15221.1|15233.7|15215.7|0
1613349900000|2021-02-15 00:45:00|15239.1|15221.1|15235.1|15217.1|15240.5|15222.5|15235.1|15217.1|0
1613350200000|2021-02-15 00:50:00|15235.5|15217.5|15235.8|15217.8|15237.2|15219.2|15234.5|15216.5|0
1613350500000|2021-02-15 00:55:00|15236.1|15218.1|15235.1|15217.1|15236.5|15218.5|15234.5|15216.5|0
1613350800000|2021-02-15 01:00:00|15207|15197|15217.2|15212.7|15217.2|15212.7|15207|15197|119
1613351100000|2021-02-15 01:05:00|15216|15206|15220.2|15212.2|15220.7|15214.7|15215.2|15206|122
1613351400000|2021-02-15 01:10:00|15220.7|15212.7|15222.2|15216.7|15224.7|15218.2|15218.7|15212.2|107
1613351700000|2021-02-15 01:15:00|15221.7|15216.2|15217.7|15209.7|15221.7|15216.2|15211.2|15204.2|178
1613352000000|2021-02-15 01:20:00|15217.2|15210.2|15216.2|15210.2|15217.2|15210.2|15215.7|15205.7|28
1613352300000|2021-02-15 01:25:00|15216.7|15209.7|15214.7|15208.7|15217.7|15212.2|15214.7|15208.7|40
1613352600000|2021-02-15 01:30:00|15213.2|15209.2|15222.7|15215.7|15222.7|15217.2|15213.2|15207.2|97
1613352900000|2021-02-15 01:35:00|15222.2|15216.7|15216.7|15210.7|15222.2|15216.7|15215.2|15210.7|29
1613353200000|2021-02-15 01:40:00|15216.2|15209.7|15213.2|15208.2|15216.2|15209.7|15212.7|15205.7|46
1613353500000|2021-02-15 01:45:00|15213.7|15208.7|15221.7|15215.2|15224.7|15218.7|15213.7|15207.7|80
1613353800000|2021-02-15 01:50:00|15221.2|15214.7|15227.1|15221.1|15229.7|15223.7|15220.7|15214.2|51
1613354100000|2021-02-15 01:55:00|15226.1|15221.6|15233.6|15228.1|15234.6|15228.6|15226.1|15221.6|49
1613354400000|2021-02-15 02:00:00|15234.6|15228.6|15237.1|15230.1|15238.1|15233.1|15234.1|15227.1|52
1613354700000|2021-02-15 02:05:00|15237.6|15230.6|15237.1|15232.1|15245.6|15240.1|15236.6|15229.1|112
1613355000000|2021-02-15 02:10:00|15237.6|15232.6|15237.1|15229.1|15239.1|15234.6|15234.1|15229.1|48
1613355300000|2021-02-15 02:15:00|15236.6|15230.1|15233.1|15227.6|15236.6|15230.1|15231.6|15224.1|42
1613355600000|2021-02-15 02:20:00|15233.6|15228.1|15237.6|15232.1|15237.6|15232.1|15232.6|15225.6|34
1613355900000|2021-02-15 02:25:00|15238.6|15232.6|15237.1|15231.6|15241.6|15237.1|15236.6|15230.6|105
1613356200000|2021-02-15 02:30:00|15237.6|15232.1|15233.6|15227.6|15239.1|15233.6|15232.6|15226.6|59
1613356500000|2021-02-15 02:35:00|15233.1|15227.1|15231.1|15225.6|15233.6|15227.1|15229.6|15224.1|26
1613356800000|2021-02-15 02:40:00|15231.6|15226.1|15231.6|15226.6|15233.6|15228.1|15229.6|15224.1|46
1613357100000|2021-02-15 02:45:00|15231.1|15226.1|15230.1|15224.6|15232.6|15226.1|15228.1|15221.1|24
1613357400000|2021-02-15 02:50:00|15230.6|15225.1|15255.6|15247.6|15255.6|15248.6|15230.6|15225.1|198
1613357700000|2021-02-15 02:55:00|15256.1|15248.6|15253.1|15243.1|15265.1|15258.1|15252.9|15242.9|101
1613358000000|2021-02-15 03:00:00|15250.6|15243.6|15244.6|15239.1|15257.1|15249.1|15244.6|15238.1|151
1613358300000|2021-02-15 03:05:00|15246.6|15239.6|15246.6|15241.1|15249.1|15243.6|15245.1|15239.1|66
1613358600000|2021-02-15 03:10:00|15247.1|15241.6|15246.6|15240.1|15249.1|15242.6|15244.1|15238.1|114
1613358900000|2021-02-15 03:15:00|15246.1|15240.6|15247.6|15242.1|15249.1|15244.1|15245.1|15240.1|69
1613359200000|2021-02-15 03:20:00|15246.1|15241.1|15241.6|15234.6|15246.1|15241.1|15241.6|15234.6|85
1613359500000|2021-02-15 03:25:00|15242.6|15235.1|15242.6|15236.6|15244.1|15238.6|15241.6|15235.1|53
1613359800000|2021-02-15 03:30:00|15243.6|15235.6|15249.1|15243.6|15249.1|15244.1|15239.1|15234.1|162
1613360100000|2021-02-15 03:35:00|15250.1|15244.1|15258.1|15251.1|15260.1|15254.6|15247.6|15241.6|227
1613360400000|2021-02-15 03:40:00|15258.6|15251.6|15254.1|15247.1|15260.1|15254.1|15254.1|15247.1|101
1613360700000|2021-02-15 03:45:00|15248.6|15242.1|15270.5|15266.5|15270.5|15266.5|15234.4|15230.4|614029
1613361000000|2021-02-15 03:50:00|15270.8|15266.8|15269.6|15265.6|15270.8|15266.8|15255.3|15251.3|294525
1613361300000|2021-02-15 03:55:00|15270|15266|15287.1|15283.1|15288.6|15284.6|15266.8|15262.8|242625
1613361600000|2021-02-15 04:00:00|15287.7|15283.7|15278.7|15274.7|15296.3|15292.3|15273|15269|315900
1613361900000|2021-02-15 04:05:00|15277.5|15273.5|15269.6|15265.6|15277.5|15273.5|15263.5|15259.5|131325
1613362200000|2021-02-15 04:10:00|15270.7|15266.7|15271.8|15267.8|15283.1|15279.1|15266.6|15262.6|97350
1613362500000|2021-02-15 04:15:00|15271.6|15267.6|15261.8|15257.8|15273.6|15269.6|15252.6|15248.6|144600
1613362800000|2021-02-15 04:20:00|15261.5|15257.5|15270.3|15266.3|15279.1|15275.1|15261.5|15257.5|112875
1613363100000|2021-02-15 04:25:00|15269.6|15265.6|15268.1|15264.1|15274.7|15270.7|15268.1|15264.1|49500
1613363400000|2021-02-15 04:30:00|15268.4|15264.4|15266.3|15262.3|15271.3|15267.3|15261.3|15257.3|68175
1613363700000|2021-02-15 04:35:00|15266.6|15262.6|15265.6|15261.6|15267.5|15263.5|15258.9|15254.9|66525
1613364000000|2021-02-15 04:40:00|15265.5|15261.5|15270.4|15266.4|15274.6|15270.6|15264.6|15260.6|58050
1613364300000|2021-02-15 04:45:00|15270.7|15266.7|15273.3|15269.3|15275.5|15271.5|15268.8|15264.8|58275
1613364600000|2021-02-15 04:50:00|15273.1|15269.1|15278.7|15274.7|15279.2|15275.2|15268|15264|57375
1613364900000|2021-02-15 04:55:00|15278.5|15274.5|15276.5|15272.5|15279.8|15275.8|15274.2|15270.2|66450
1613365200000|2021-02-15 05:00:00|15276.9|15272.9|15284.5|15280.5|15284.6|15280.6|15273.7|15269.7|63600
1613365500000|2021-02-15 05:05:00|15284.6|15280.6|15287.5|15283.5|15288.6|15284.6|15279.9|15275.9|93300
1613365800000|2021-02-15 05:10:00|15286.9|15282.9|15293.9|15289.9|15298.2|15294.2|15286.7|15282.7|154050
1613366100000|2021-02-15 05:15:00|15293.5|15289.5|15304.5|15300.5|15306.3|15302.3|15285.6|15281.6|181950
1613366400000|2021-02-15 05:20:00|15304.7|15300.7|15298.1|15294.1|15306.8|15302.8|15296.3|15292.3|91500
1613366700000|2021-02-15 05:25:00|15298|15294|15297.8|15293.8|15299.5|15295.5|15291.5|15287.5|47850
1613367000000|2021-02-15 05:30:00|15298|15294|15292.7|15288.7|15299.7|15295.7|15291.6|15287.6|36975
1613367300000|2021-02-15 05:35:00|15292.9|15288.9|15296.6|15292.6|15296.8|15292.8|15291.4|15287.4|38025
1613367600000|2021-02-15 05:40:00|15296.1|15292.1|15301.5|15297.5|15301.7|15297.7|15294.7|15290.7|66375
1613367900000|2021-02-15 05:45:00|15301.8|15297.8|15294.8|15290.8|15302.2|15298.2|15291.6|15287.6|44325
1613368200000|2021-02-15 05:50:00|15294.4|15290.4|15293.3|15289.3|15295.6|15291.6|15291|15287|30300
1613368500000|2021-02-15 05:55:00|15293.2|15289.2|15299.5|15295.5|15303.8|15299.8|15293|15289|66000
1613368800000|2021-02-15 06:00:00|15299.4|15295.4|15301|15297|15307.2|15303.2|15299|15295|52350
1613369100000|2021-02-15 06:05:00|15301.5|15297.5|15299.5|15295.5|15306.5|15302.5|15298.4|15294.4|58350
1613369400000|2021-02-15 06:10:00|15299.6|15295.6|15297|15293|15302.6|15298.6|15296.2|15292.2|40500
1613369700000|2021-02-15 06:15:00|15296.7|15292.7|15299.3|15295.3|15299.9|15295.9|15291.8|15287.8|46875
1613370000000|2021-02-15 06:20:00|15298.3|15294.3|15296.4|15292.4|15298.3|15294.3|15290.9|15286.9|32700
1613370300000|2021-02-15 06:25:00|15296.2|15292.2|15302.5|15298.5|15304.2|15300.2|15294.3|15290.3|34725
1613370600000|2021-02-15 06:30:00|15302.7|15298.7|15285.6|15281.6|15303.9|15299.9|15282|15278|96600
1613370900000|2021-02-15 06:35:00|15285.9|15281.9|15285.6|15281.6|15291.7|15287.7|15284|15280|45525
1613371200000|2021-02-15 06:40:00|15285.7|15281.7|15297.6|15293.6|15297.6|15293.6|15285.7|15281.7|36975
1613371500000|2021-02-15 06:45:00|15297.3|15293.3|15285.9|15281.9|15297.3|15293.3|15285.9|15281.9|29700
1613371800000|2021-02-15 06:50:00|15285.7|15281.7|15294.6|15290.6|15295.8|15291.8|15285.6|15281.6|30450
1613372100000|2021-02-15 06:55:00|15294.7|15290.7|15299.1|15295.1|15301|15297|15292.4|15288.4|66375
1613372400000|2021-02-15 07:00:00|15300.3|15296.3|15301.1|15297.1|15304.5|15300.5|15295.6|15291.6|44775
1613372700000|2021-02-15 07:05:00|15300.7|15296.7|15304.6|15300.6|15304.7|15300.7|15295.9|15291.9|66450
1613373000000|2021-02-15 07:10:00|15304.5|15300.5|15300|15296|15304.7|15300.7|15297.2|15293.2|36300
1613373300000|2021-02-15 07:15:00|15300.1|15296.1|15297.9|15293.9|15303.6|15299.6|15292.4|15288.4|27000
1613373600000|2021-02-15 07:20:00|15296.5|15292.5|15298.9|15294.9|15301.7|15297.7|15295.7|15291.7|18975
1613373900000|2021-02-15 07:25:00|15298.8|15294.8|15299.6|15295.6|15302.1|15298.1|15295.6|15291.6|18075
1613374200000|2021-02-15 07:30:00|15300.9|15296.9|15308.1|15304.1|15316.6|15312.6|15299.7|15295.7|217800
1613374500000|2021-02-15 07:35:00|15306.8|15302.8|15308.5|15304.5|15309.7|15305.7|15305.2|15301.2|34875
1613374800000|2021-02-15 07:40:00|15308.4|15304.4|15307.6|15303.6|15309.6|15305.6|15302.9|15298.9|27000
1613375100000|2021-02-15 07:45:00|15306.3|15302.3|15305.6|15301.6|15307.6|15303.6|15302.2|15298.2|28800
1613375400000|2021-02-15 07:50:00|15304.1|15300.1|15300.3|15296.3|15306.4|15302.4|15297.7|15293.7|34500
1613375700000|2021-02-15 07:55:00|15300.4|15296.4|15299.4|15295.4|15303.9|15299.9|15296.2|15292.2|35250
1613376000000|2021-02-15 08:00:00|15299.3|15295.3|15304.1|15300.1|15305|15301|15291.6|15287.6|51600
1613376300000|2021-02-15 08:05:00|15303.9|15299.9|15305.2|15301.2|15313.3|15309.3|15303.9|15299.9|51000
1613376600000|2021-02-15 08:10:00|15305.1|15301.1|15302.8|15298.8|15309.6|15305.6|15302.5|15298.5|23325
1613376900000|2021-02-15 08:15:00|15302.5|15298.5|15306.1|15302.1|15308.2|15304.2|15300.1|15296.1|25875
1613377200000|2021-02-15 08:20:00|15306.2|15302.2|15305.3|15301.3|15308.7|15304.7|15302.7|15298.7|16950
1613377500000|2021-02-15 08:25:00|15306.6|15302.6|15303.4|15299.4|15307|15303|15299.1|15295.1|27375
1613377800000|2021-02-15 08:30:00|15303.6|15299.6|15300.7|15296.7|15304.7|15300.7|15297.6|15293.6|21300
1613378100000|2021-02-15 08:35:00|15300.5|15296.5|15303|15299|15306.2|15302.2|15295.5|15291.5|37575
1613378400000|2021-02-15 08:40:00|15302.9|15298.9|15293.1|15289.1|15307.6|15303.6|15277.7|15273.7|197250
1613378700000|2021-02-15 08:45:00|15294.3|15290.3|15282.7|15278.7|15294.3|15290.3|15275.8|15271.8|160200
1613379000000|2021-02-15 08:50:00|15283.3|15279.3|15301.6|15297.6|15324.1|15320.1|15275.6|15271.6|363150
1613379300000|2021-02-15 08:55:00|15302|15298|15296.2|15292.2|15302.3|15298.3|15291.3|15287.3|79950
1613379600000|2021-02-15 09:00:00|15295.9|15291.9|15296.7|15292.7|15302.4|15298.4|15291.8|15287.8|51600
1613379900000|2021-02-15 09:05:00|15296.8|15292.8|15292.6|15288.6|15296.8|15292.8|15287.2|15283.2|52575
1613380200000|2021-02-15 09:10:00|15292.5|15288.5|15305.1|15301.1|15305.5|15301.5|15292.2|15288.2|66225
1613380500000|2021-02-15 09:15:00|15304.7|15300.7|15299.9|15295.9|15304.7|15300.7|15293.2|15289.2|42675
1613380800000|2021-02-15 09:20:00|15297.5|15293.5|15304|15300|15305.8|15301.8|15296.2|15292.2|42525
1613381100000|2021-02-15 09:25:00|15303.4|15299.4|15302.7|15298.7|15305.1|15301.1|15297.6|15293.6|38100
1613381400000|2021-02-15 09:30:00|15301.1|15297.1|15296|15292|15302.3|15298.3|15293.1|15289.1|71250
1613381700000|2021-02-15 09:35:00|15296.6|15292.6|15299.6|15295.6|15303.2|15299.2|15296.3|15292.3|76725
1613382000000|2021-02-15 09:40:00|15299.3|15295.3|15323|15319|15323|15319|15299.3|15295.3|204675
1613382300000|2021-02-15 09:45:00|15322.9|15318.9|15316.9|15312.9|15324.8|15320.8|15315.2|15311.2|209775
1613382600000|2021-02-15 09:50:00|15317.1|15313.1|15333.7|15329.7|15337.2|15333.2|15316.5|15312.5|261675
1613382900000|2021-02-15 09:55:00|15334.5|15330.5|15342.3|15338.3|15342.3|15338.3|15331.5|15327.5|312450
1613383200000|2021-02-15 10:00:00|15344.6|15336.1|15322.1|15315.6|15344.6|15339.1|15317.6|15310.6|465
1613383500000|2021-02-15 10:05:00|15321.6|15315.1|15334.6|15327.1|15334.6|15328.1|15320.6|15314.6|75
1613383800000|2021-02-15 10:10:00|15334.9|15316.9|15333.1|15315.1|15334.9|15316.9|15332.4|15314.4|6914103
1613384100000|2021-02-15 10:15:00|15332.4|15314.4|15337.2|15319.2|15337.2|15319.2|15332.4|15314.4|0
1613384400000|2021-02-15 10:20:00|15337.8|15319.8|15342.2|15324.2|15342.2|15324.2|15337.4|15319.4|0
1613384700000|2021-02-15 10:25:00|15342.5|15324.5|15340.9|15322.9|15342.6|15324.6|15340.1|15322.1|0
1613385000000|2021-02-15 10:30:00|15341.3|15323.3|15340.6|15322.6|15341.3|15323.3|15339.9|15321.9|0
1613385300000|2021-02-15 10:35:00|15340.9|15322.9|15340.6|15322.6|15341.3|15323.3|15339.9|15321.9|0
1613385600000|2021-02-15 10:40:00|15342.1|15332.1|15336.6|15327.1|15342.1|15332.1|15334.6|15327.1|5
1613385900000|2021-02-15 10:45:00|15336.1|15327.6|15332.1|15324.6|15336.1|15329.6|15331.6|15324.6|5
1613386200000|2021-02-15 10:50:00|15331.6|15325.1|15330.6|15323.1|15331.6|15326.1|15330.6|15322.6|2
1613386500000|2021-02-15 10:55:00|15330.1|15322.6|15329.6|15320.6|15330.1|15323.1|15329.6|15320.6|5
1613386800000|2021-02-15 11:00:00|15329.1|15321.1|15325.1|15318.6|15329.1|15321.1|15325.1|15318.1|10
1613387100000|2021-02-15 11:05:00|15323.1|15319.1|15324.1|15318.1|15327.1|15319.1|15323.1|15318.1|9
1613387400000|2021-02-15 11:10:00|15323.6|15318.6|15326.1|15319.1|15326.6|15319.6|15323.1|15317.6|21
1613387700000|2021-02-15 11:15:00|15325.6|15320.1|15328.1|15322.6|15328.1|15322.6|15324.6|15319.6|53
1613388000000|2021-02-15 11:20:00|15329.1|15324.1|15325.6|15320.1|15329.6|15324.1|15325.6|15320.1|62
1613388300000|2021-02-15 11:25:00|15325.1|15320.6|15326.6|15321.6|15328.1|15322.6|15323.6|15318.6|52
1613388600000|2021-02-15 11:30:00|15326.1|15320.1|15327.6|15322.6|15328.1|15323.1|15326.1|15320.1|18
1613388900000|2021-02-15 11:35:00|15328.1|15323.1|15329.1|15324.1|15331.6|15325.6|15328.1|15323.1|18
1613389200000|2021-02-15 11:40:00|15328.6|15323.6|15327.1|15322.6|15329.1|15324.1|15327.1|15322.6|20
1613389500000|2021-02-15 11:45:00|15326.6|15321.6|15327.1|15322.1|15327.6|15323.1|15326.6|15321.6|15
1613389800000|2021-02-15 11:50:00|15327.6|15322.6|15328.1|15323.6|15329.1|15323.6|15327.1|15322.1|20
1613390100000|2021-02-15 11:55:00|15327.6|15322.6|15325.6|15320.6|15328.1|15323.1|15325.1|15319.6|72
1613390400000|2021-02-15 12:00:00|15325.1|15319.6|15325.6|15321.1|15326.1|15321.1|15324.6|15319.6|32
1613390700000|2021-02-15 12:05:00|15325.1|15320.6|15324.1|15319.6|15325.6|15320.6|15323.6|15318.6|18
1613391000000|2021-02-15 12:10:00|15324.6|15320.1|15325.6|15321.1|15326.1|15321.1|15324.1|15318.6|31
1613391300000|2021-02-15 12:15:00|15327.1|15320.1|15323.1|15317.6|15327.1|15320.1|15323.1|15317.6|33
1613391600000|2021-02-15 12:20:00|15322.6|15318.1|15324.1|15318.1|15324.6|15319.6|15321.6|15316.6|24
1613391900000|2021-02-15 12:25:00|15323.6|15318.6|15324.6|15319.6|15325.1|15320.1|15323.1|15317.1|3
1613392200000|2021-02-15 12:30:00|15325.6|15319.1|15325.6|15320.1|15327.1|15321.1|15325.6|15319.1|27
1613392500000|2021-02-15 12:35:00|15325.1|15318.1|15323.6|15318.1|15325.6|15318.1|15323.1|15318.1|6
1613392800000|2021-02-15 12:40:00|15322.6|15317.6|15320.6|15314.1|15323.6|15317.6|15320.6|15314.1|12
1613393100000|2021-02-15 12:45:00|15320.1|15312.6|15319.1|15312.6|15320.1|15314.6|15317.1|15312.1|16
1613393400000|2021-02-15 12:50:00|15318.6|15312.1|15319.6|15313.1|15321.1|15315.1|15318.1|15312.1|3
1613393700000|2021-02-15 12:55:00|15320.1|15313.6|15320.1|15314.6|15321.6|15315.6|15318.6|15313.1|14
1613394000000|2021-02-15 13:00:00|15319.6|15313.6|15323.1|15317.1|15323.1|15317.6|15318.1|15313.1|10
1613394300000|2021-02-15 13:05:00|15322.6|15317.6|15321.6|15315.1|15323.1|15317.6|15319.6|15314.1|16
1613394600000|2021-02-15 13:10:00|15320.6|15315.6|15321.1|15314.1|15321.1|15315.6|15318.1|15313.1|3
1613394900000|2021-02-15 13:15:00|15320.6|15314.6|15319.1|15314.1|15322.1|15316.1|15319.1|15314.1|9
1613395200000|2021-02-15 13:20:00|15320.6|15314.6|15321.6|15315.1|15323.1|15316.6|15320.6|15314.6|5
1613395500000|2021-02-15 13:25:00|15322.1|15315.6|15323.1|15317.6|15325.1|15318.6|15320.6|15314.6|1
1613395800000|2021-02-15 13:30:00|15324.6|15318.1|15322.1|15316.6|15325.6|15319.1|15322.1|15316.1|4
1613396100000|2021-02-15 13:35:00|15322.6|15316.1|15323.1|15317.6|15324.1|15318.1|15321.6|15316.1|4
1613396400000|2021-02-15 13:40:00|15323.6|15318.1|15325.6|15319.6|15325.6|15319.6|15323.6|15317.1|4
1613396700000|2021-02-15 13:45:00|15325.1|15319.1|15321.6|15316.1|15325.6|15319.6|15320.1|15315.1|32
1613397000000|2021-02-15 13:50:00|15321.1|15315.1|15321.6|15316.1|15322.1|15316.6|15319.6|15314.1|5
1613397300000|2021-02-15 13:55:00|15322.6|15316.6|15323.6|15317.6|15324.6|15319.6|15321.1|15315.1|26
1613397600000|2021-02-15 14:00:00|15324.1|15318.1|15325.6|15320.6|15327.6|15321.1|15323.6|15318.1|95
1613397900000|2021-02-15 14:05:00|15325.1|15319.1|15324.6|15319.1|15327.1|15322.1|15323.6|15318.1|13
1613398200000|2021-02-15 14:10:00|15324.1|15319.6|15323.1|15318.1|15327.1|15321.6|15323.1|15317.6|31
1613398500000|2021-02-15 14:15:00|15324.1|15317.6|15327.1|15321.1|15327.1|15321.1|15322.1|15316.6|31
1613398800000|2021-02-15 14:20:00|15328.1|15321.6|15335.1|15327.1|15335.1|15330.6|15328.1|15321.6|68
1613399100000|2021-02-15 14:25:00|15333.6|15327.6|15332.6|15325.6|15333.6|15328.1|15329.6|15323.1|28
1613399400000|2021-02-15 14:30:00|15331.1|15325.1|15331.6|15325.1|15331.6|15325.6|15327.6|15321.6|49
1613399700000|2021-02-15 14:35:00|15332.1|15326.6|15332.1|15326.1|15333.6|15328.1|15329.1|15324.1|34
1613400000000|2021-02-15 14:40:00|15331.6|15326.6|15332.6|15327.1|15333.1|15328.1|15330.1|15323.6|87
1613400300000|2021-02-15 14:45:00|15333.6|15327.6|15331.1|15324.6|15333.6|15329.1|15329.1|15323.1|43
1613400600000|2021-02-15 14:50:00|15331.6|15324.1|15331.1|15325.1|15332.6|15327.6|15328.1|15323.1|82
1613400900000|2021-02-15 14:55:00|15331.6|15325.6|15332.1|15326.6|15333.1|15326.6|15329.6|15324.1|19
1613401200000|2021-02-15 15:00:00|15333.1|15327.1|15332.6|15327.1|15334.6|15329.6|15331.6|15325.6|74
1613401500000|2021-02-15 15:05:00|15332.1|15327.6|15334.6|15328.6|15335.1|15330.1|15332.1|15326.1|30
1613401800000|2021-02-15 15:10:00|15334.1|15329.1|15334.1|15328.1|15334.6|15329.1|15331.1|15325.6|39
1613402100000|2021-02-15 15:15:00|15333.6|15328.6|15335.1|15329.1|15335.1|15329.6|15331.6|15326.1|57
1613402400000|2021-02-15 15:20:00|15334.6|15329.6|15335.1|15329.1|15335.1|15330.6|15334.1|15328.6|15
1613402700000|2021-02-15 15:25:00|15334.1|15328.6|15332.6|15327.1|15334.6|15329.1|15332.1|15326.6|55
1613403000000|2021-02-15 15:30:00|15332.1|15326.1|15329.1|15323.6|15333.1|15326.1|15328.6|15323.1|64
1613403300000|2021-02-15 15:35:00|15329.6|15323.1|15332.6|15325.6|15334.1|15328.1|15328.6|15323.1|14
1613403600000|2021-02-15 15:40:00|15330.6|15325.1|15330.6|15323.6|15332.1|15326.1|15329.6|15323.6|27
1613403900000|2021-02-15 15:45:00|15331.1|15324.1|15329.1|15323.1|15331.6|15324.6|15327.6|15322.6|35
1613404200000|2021-02-15 15:50:00|15328.6|15323.6|15329.6|15323.6|15330.1|15323.6|15328.1|15322.6|16
1613404500000|2021-02-15 15:55:00|15329.1|15325.6|15333.1|15325.1|15333.6|15325.6|15329.1|15323.6|21
1613404800000|2021-02-15 16:00:00|15332.6|15325.6|15334.6|15328.6|15336.1|15330.1|15332.1|15325.6|12
1613405100000|2021-02-15 16:05:00|15334.1|15328.1|15333.6|15328.1|15334.6|15328.6|15332.6|15327.1|5
1613405400000|2021-02-15 16:10:00|15333.1|15327.6|15335.1|15330.1|15336.6|15330.6|15332.6|15327.6|24
1613405700000|2021-02-15 16:15:00|15334.6|15329.6|15339.1|15332.1|15339.1|15332.1|15334.6|15328.1|9
1613406000000|2021-02-15 16:20:00|15338.6|15331.6|15337.6|15331.1|15339.1|15332.6|15336.1|15330.1|18
1613406300000|2021-02-15 16:25:00|15337.1|15330.6|15336.1|15329.1|15338.1|15332.1|15334.1|15328.1|41
1613406600000|2021-02-15 16:30:00|15335.6|15328.6|15332.1|15326.1|15335.6|15329.1|15329.6|15324.1|57
1613406900000|2021-02-15 16:35:00|15332.6|15326.6|15337.1|15330.6|15337.1|15330.6|15331.6|15325.6|20
1613407200000|2021-02-15 16:40:00|15336.6|15330.1|15334.1|15328.1|15337.1|15331.6|15333.6|15327.1|16
1613407500000|2021-02-15 16:45:00|15334.6|15327.6|15334.6|15327.6|15336.1|15329.6|15334.1|15327.6|2
1613407800000|2021-02-15 16:50:00|15334.1|15327.1|15335.1|15328.1|15335.1|15328.6|15332.6|15327.1|2
1613408100000|2021-02-15 16:55:00|15336.1|15328.6|15337.1|15331.1|15337.1|15331.6|15335.6|15328.6|4
1613408400000|2021-02-15 17:00:00|15336.6|15330.6|15334.6|15329.1|15337.1|15331.1|15334.6|15329.1|4
1613408700000|2021-02-15 17:05:00|15335.1|15329.6|15334.1|15327.6|15336.6|15330.1|15334.1|15327.1|4
1613409000000|2021-02-15 17:10:00|15334.6|15328.1|15330.6|15324.1|15335.1|15329.1|15330.6|15324.1|40
1613409300000|2021-02-15 17:15:00|15331.1|15323.1|15332.1|15324.1|15333.1|15325.1|15329.1|15323.1|11
1613409600000|2021-02-15 17:20:00|15331.6|15323.6|15330.6|15324.1|15332.1|15324.6|15329.6|15323.1|1
1613409900000|2021-02-15 17:25:00|15331.1|15324.6|15331.6|15325.6|15332.6|15326.1|15330.6|15323.6|3
1613410200000|2021-02-15 17:30:00|15332.1|15326.1|15332.6|15326.6|15333.1|15326.6|15331.1|15325.6|2
1613410500000|2021-02-15 17:35:00|15333.1|15326.1|15332.1|15326.1|15334.6|15327.6|15332.1|15326.1|2
1613410800000|2021-02-15 17:40:00|15334.1|15326.6|15333.1|15326.6|15335.1|15328.1|15332.6|15326.1|3
1613411100000|2021-02-15 17:45:00|15332.6|15326.1|15333.6|15326.6|15334.1|15327.1|15332.1|15326.1|0
1613411400000|2021-02-15 17:50:00|15334.1|15327.1|15333.1|15327.1|15334.6|15327.1|15329.1|15323.1|45
1613411700000|2021-02-15 17:55:00|15332.6|15325.6|15334.1|15328.1|15334.6|15328.6|15330.6|15324.1|10
1613412000000|2021-02-15 18:00:00|15332.6|15326.6|15332.1|15326.1|15333.1|15326.6|15331.1|15325.1|0
1613412300000|2021-02-15 18:05:00|15331.6||15332.1||15332.1||15331.6||0
1613412600000|2021-02-15 18:10:00|15331.6|15326.6|15332.1|15326.1|15332.6|15326.6|15331.6|15326.1|0
1613412900000|2021-02-15 18:15:00|15331.6|15326.6|15332.1|15326.1|15332.1|15326.6|15331.6|15326.1|0
1613413200000|2021-02-15 18:20:00|15332.6|15326.6|15332.1|15326.1|15332.6|15326.6|15331.6|15326.1|0
1613413500000|2021-02-15 18:25:00|15332.6|15326.6|15334.1|15326.1|15334.1|15327.6|15332.6|15326.1|10
1613414100000|2021-02-15 18:35:00||15325.6||15325.6||15325.6||15325.6|3
1613415300000|2021-02-15 18:55:00|15329.6|15325.1|15333.4|15323.4|15333.4|15325.1|15329.6|15323.4|3
1613415600000|2021-02-15 19:00:00|15333.6|15323.6|15333.4|15323.4|15333.6|15323.6|15333.4|15323.4|2
1613415900000|2021-02-15 19:05:00|15333.6|15323.6|15334.1|15325.6|15334.1|15325.6|15333.6|15323.6|1
1613416200000|2021-02-15 19:10:00|15332.6|15325.1|15332.6|15325.1|15332.6|15325.1|15332.6|15325.1|2
1613416500000|2021-02-15 19:15:00|15334.1|15325.6|15334.1|15325.6|15334.1|15325.6|15334.1|15325.1|0
1613416800000|2021-02-15 19:20:00|15332.6|15325.1|15332.6|15325.1|15332.6|15325.1|15332.6|15325.1|0
1613417100000|2021-02-15 19:25:00|15332.1||15331.6||15332.1||15331.6||0
1613418600000|2021-02-15 19:50:00|15329.1|15324.1|15327.1|15321.6|15329.1|15324.1|15327.1|15321.6|6
1613418900000|2021-02-15 19:55:00|15325.6|15321.1|15314.1|15306.1|15326.6|15321.1|15312.6|15306.1|82
1613419200000|2021-02-15 20:00:00|15314.6|15308.1|15312.6|15306.1|15314.6|15308.1|15312.6|15306.1|7
1613419500000|2021-02-15 20:05:00|15312.1||15312.1||15312.6||15312.1||0
1613419800000|2021-02-15 20:10:00|15312.6|15305.1|15311.6|15305.1|15313.1|15305.1|15311.6|15305.1|4
1613420100000|2021-02-15 20:15:00|15312.1|15308.1|15315.1|15308.1|15315.1|15308.1|15311.6|15308.1|8
1613420400000|2021-02-15 20:20:00|15314.6|15308.6|15315.1|15308.1|15315.6|15308.6|15314.1|15308.1|0
1613420700000|2021-02-15 20:25:00|15314.6|15308.6|15315.1|15308.6|15317.6|15309.1|15314.1|15308.1|20
1613421000000|2021-02-15 20:30:00|15315.6|15309.1|15317.1|15309.1|15317.6|15309.1|15315.1|15308.6|0
1613421300000|2021-02-15 20:35:00|15316.6|15309.6|15320.1|15312.1|15322.1|15312.6|15316.1|15309.6|0
1613421600000|2021-02-15 20:40:00|15319.6|15309.6|15319.4|15309.4|15320.1|15309.6|15319.4|15309.4|18
1613421900000|2021-02-15 20:45:00|15319.1|15309.1|15319.4|15309.4|15319.4|15309.4|15319.1|15309.1|7
1613422500000|2021-02-15 20:55:00|15319.6|15309.6|15318.1|15309.6|15319.6|15309.6|15317.6|15309.6|0
1613422800000|2021-02-15 21:00:00|15318.6||15318.6||15319.1||15317.6||0
1613423100000|2021-02-15 21:05:00|15318.1||15318.1||15318.6||15317.6||0
1613423400000|2021-02-15 21:10:00|15317.6|15310.4|15314.6|15296.6|15321.4|15311.4|15314.6|15296.6|6944614
1613425200000|2021-02-15 21:40:00|15315.2|15297.2|15315.2|15297.2|15315.2|15297.2|15315.2|15297.2|0
1613428200000|2021-02-15 22:30:00|15317.3|15299.3|15317.3|15299.3|15317.3|15299.3|15317.3|15299.3|0
1613428500000|2021-02-15 22:35:00|15318|15300|15317.8|15299.8|15318|15300|15317.8|15299.8|0
1613430000000|2021-02-15 23:00:00|15322.9|15304.9|15325.4|15307.4|15325.4|15307.4|15317.8|15299.8|0
1613430300000|2021-02-15 23:05:00|15324.7|15306.7|15325.4|15307.4|15328.1|15310.1|15324.4|15306.4|0
1613430600000|2021-02-15 23:10:00|15326.1|15308.1|15322.9|15304.9|15326.1|15308.1|15322.2|15304.2|0
1613430900000|2021-02-15 23:15:00|15323.2|15305.2|15321.5|15303.5|15323.9|15305.9|15321.5|15303.5|0
1613431200000|2021-02-15 23:20:00|15321.8|15303.8|15320.2|15302.2|15322.2|15304.2|15319.5|15301.5|0
1613431500000|2021-02-15 23:25:00|15320.5|15302.5|15320.2|15302.2|15322.2|15304.2|15319.5|15301.5|0
1613431800000|2021-02-15 23:30:00|15321.6|15303.6|15320.2|15302.2|15321.6|15303.6|15320.2|15302.2|0
1613432100000|2021-02-15 23:35:00|15320.6|15302.6|15322.9|15304.9|15323.6|15305.6|15320.6|15302.6|0
1613432400000|2021-02-15 23:40:00|15322.3|15304.3|15322.2|15304.2|15325.7|15307.7|15322.2|15304.2|0
1613432700000|2021-02-15 23:45:00|15321.8|15303.8|15320.2|15302.2|15322.9|15304.9|15318.8|15300.8|0
1613433000000|2021-02-15 23:50:00|15319.5|15301.5|15320|15302|15320.2|15302.2|15318.1|15300.1|0
1613433300000|2021-02-15 23:55:00|15320.7|15302.7|15319.3|15301.3|15322|15304|15319.3|15301.3|0
1613433600000|2021-02-16 00:00:00|15320|15302|15320.7|15302.7|15322.7|15304.7|15319.3|15301.3|0
1613433900000|2021-02-16 00:05:00|15320|15302|15320|15302|15322|15304|15319.3|15301.3|0
1613434200000|2021-02-16 00:10:00|15320.3|15302.3|15324.3|15306.3|15325.4|15307.4|15319.6|15301.6|0
1613434500000|2021-02-16 00:15:00|15324.7|15306.7|15326.4|15308.4|15327.7|15309.7|15323|15305|0
1613434800000|2021-02-16 00:20:00|15326|15308|15335.7|15317.7|15335.7|15317.7|15325|15307|0
1613435100000|2021-02-16 00:25:00|15335.3|15317.3|15337.5|15319.5|15339.8|15321.8|15335|15317|0
1613435400000|2021-02-16 00:30:00|15338.2|15320.2|15341.3|15323.3|15343.4|15325.4|15337.5|15319.5|0
1613435700000|2021-02-16 00:35:00|15341.6|15323.6|15339.9|15321.9|15341.9|15323.9|15339.2|15321.2|0
1613436000000|2021-02-16 00:40:00|15339.3|15321.3|15337.3|15319.3|15340|15322|15337.3|15319.3|0
1613436300000|2021-02-16 00:45:00|15337.6|15319.6|15337.9|15319.9|15338.3|15320.3|15335.9|15317.9|0
1613436600000|2021-02-16 00:50:00|15337.3|15319.3|15336.6|15318.6|15337.9|15319.9|15335.2|15317.2|0
1613436900000|2021-02-16 00:55:00|15336.2|15318.2|15340.7|15322.7|15340.7|15322.7|15335.9|15317.9|0
1613437200000|2021-02-16 01:00:00|15343.1|15334.1|15342.6|15334.1|15346.1|15339.1|15342.6|15334.1|39
1613437500000|2021-02-16 01:05:00|15343.6|15334.6|15340.1|15330.6|15344.6|15339.6|15334.1|15328.6|68
1613437800000|2021-02-16 01:10:00|15339.6|15333.1|15331.6|15323.6|15340.1|15333.1|15331.6|15323.6|12
1613438100000|2021-02-16 01:15:00|15331.1|15323.1|15343.6|15335.6|15344.6|15338.6|15328.1|15321.6|113
1613438400000|2021-02-16 01:20:00|15344.1|15336.1|15343.6|15336.6|15352.1|15346.1|15342.6|15336.1|95
1613438700000|2021-02-16 01:25:00|15343.1|15335.6|15331.1|15322.1|15345.6|15338.1|15328.1|15321.6|66
1613439000000|2021-02-16 01:30:00|15330.6|15322.9|15338.6|15332.6|15342.6|15336.1|15329.1|15322.6|92
1613439300000|2021-02-16 01:35:00|15340.1|15332.1|15333.1|15327.6|15340.1|15333.1|15332.6|15327.6|64
1613439600000|2021-02-16 01:40:00|15333.6|15328.1|15339.1|15330.6|15342.6|15335.6|15332.1|15326.6|57
1613439900000|2021-02-16 01:45:00|15339.6|15331.6|15348.6|15342.1|15348.6|15342.1|15339.6|15331.6|72
1613440200000|2021-02-16 01:50:00|15348.1|15342.6|15342.1|15332.1|15348.1|15342.6|15336.6|15331.1|48
1613440500000|2021-02-16 01:55:00|15341.6|15331.6|15332.6|15325.6|15341.6|15334.6|15330.6|15321.4|34
1613440800000|2021-02-16 02:00:00|15333.6|15325.1|15335.1|15325.6|15338.1|15330.6|15331.6|15325.1|29
1613441100000|2021-02-16 02:05:00|15334.1|15325.1|15331.1|15324.6|15335.1|15327.1|15330.6|15322.1|50
1613441400000|2021-02-16 02:10:00|15330.6|15324.1|15333.6|15326.1|15335.6|15329.6|15326.6|15321.1|35
1613441700000|2021-02-16 02:15:00|15333.1|15326.6|15332.6|15326.6|15336.1|15330.1|15330.6|15325.6|9
1613442000000|2021-02-16 02:20:00|15331.6|15326.1|15341.6|15334.6|15342.1|15335.6|15331.1|15326.1|22
1613442300000|2021-02-16 02:25:00|15341.1|15334.1|15345.1|15338.1|15345.6|15340.1|15341.1|15334.1|23
1613442600000|2021-02-16 02:30:00|15344.6|15337.6|15346.6|15341.6|15348.1|15343.1|15342.1|15336.1|23
1613442900000|2021-02-16 02:35:00|15346.1|15340.6|15337.6|15327.6|15346.1|15340.6|15333.6|15327.1|63
1613443200000|2021-02-16 02:40:00|15337.1|15328.1|15337.6|15331.6|15341.4|15331.6|15337.1|15328.1|14
1613443500000|2021-02-16 02:45:00|15337.1|15332.1|15340.1|15335.1|15345.4|15336.1|15337.1|15332.1|30
1613443800000|2021-02-16 02:50:00|15342.6|15335.6|15334.6|15328.1|15344.1|15335.6|15331.6|15325.6|55
1613444100000|2021-02-16 02:55:00|15334.1|15327.6|15336.1|15328.6|15336.1|15331.6|15332.6|15326.6|25
1613444400000|2021-02-16 03:00:00|15335.6|15328.1|15331.6|15326.1|15338.1|15332.1|15331.6|15326.1|50
1613444700000|2021-02-16 03:05:00|15331.1|15324.1|15340.6|15334.1|15340.6|15335.1|15328.1|15322.6|71
1613445000000|2021-02-16 03:10:00|15340.1|15334.6|15342.6|15336.1|15343.6|15337.6|15337.1|15330.6|54
1613445300000|2021-02-16 03:15:00|15343.1|15334.1|15340.1|15334.1|15344.6|15335.1|15338.1|15330.6|33
1613445600000|2021-02-16 03:20:00|15339.6|15332.6|15338.6|15332.1|15341.1|15333.6|15337.1|15332.1|21
1613445900000|2021-02-16 03:25:00|15338.1|15331.6|15340.1|15334.1|15341.1|15335.6|15337.6|15330.6|20
1613446200000|2021-02-16 03:30:00|15339.6|15333.6|15348.1|15340.6|15348.1|15343.6|15336.1|15329.6|192
1613446500000|2021-02-16 03:35:00|15348.6|15341.6|15351.6|15345.1|15354.1|15348.1|15345.6|15337.6|192
1613446800000|2021-02-16 03:40:00|15353.1|15347.1|15350.1|15344.1|15354.6|15349.6|15347.1|15337.1|114
1613447100000|2021-02-16 03:45:00|15350.6|15344.6|15387.1|15383.1|15390.7|15386.7|15350.6|15344.6|487918
1613447400000|2021-02-16 03:50:00|15387.5|15383.5|15398.4|15394.4|15398.9|15394.9|15383.3|15379.3|292050
1613447700000|2021-02-16 03:55:00|15399.1|15395.1|15410.5|15406.5|15412.3|15408.3|15392.4|15388.4|179625
1613448000000|2021-02-16 04:00:00|15409.2|15405.2|15409.3|15405.3|15420|15416|15405.4|15401.4|161175
1613448300000|2021-02-16 04:05:00|15409.6|15405.6|15403.6|15399.6|15414|15410|15402.1|15398.1|106275
1613448600000|2021-02-16 04:10:00|15403.8|15399.8|15409.3|15405.3|15416|15412|15403.8|15399.8|71100
1613448900000|2021-02-16 04:15:00|15408.3|15404.3|15403.9|15399.9|15411.3|15407.3|15402.8|15398.8|66225
1613449200000|2021-02-16 04:20:00|15403.4|15399.4|15381.5|15377.5|15405.2|15401.2|15378.9|15374.9|265350
1613449500000|2021-02-16 04:25:00|15382.3|15378.3|15382.5|15378.5|15396|15392|15381.5|15377.5|98625
1613449800000|2021-02-16 04:30:00|15382.6|15378.6|15381|15377|15383.8|15379.8|15368.5|15364.5|224925
1613450100000|2021-02-16 04:35:00|15380.6|15376.6|15386.5|15382.5|15393.7|15389.7|15378.8|15374.8|77400
1613450400000|2021-02-16 04:40:00|15386.8|15382.8|15387.3|15383.3|15392.9|15388.9|15377.7|15373.7|64800
1613450700000|2021-02-16 04:45:00|15386.8|15382.8|15378|15374|15389.7|15385.7|15378|15374|53250
1613451000000|2021-02-16 04:50:00|15379.4|15375.4|15388.6|15384.6|15388.8|15384.8|15377.9|15373.9|37725
1613451300000|2021-02-16 04:55:00|15388.5|15384.5|15387.7|15383.7|15391.1|15387.1|15383|15379|70050
1613451600000|2021-02-16 05:00:00|15387.6|15383.6|15391.8|15387.8|15396|15392|15387.1|15383.1|60750
1613451900000|2021-02-16 05:05:00|15390.5|15386.5|15403|15399|15407.2|15403.2|15387.9|15383.9|137850
1613452200000|2021-02-16 05:10:00|15402.3|15398.3|15401.2|15397.2|15404.7|15400.7|15396.5|15392.5|54900
1613452500000|2021-02-16 05:15:00|15401.1|15397.1|15402.6|15398.6|15407.9|15403.9|15400.6|15396.6|70275
1613452800000|2021-02-16 05:20:00|15402.8|15398.8|15395.9|15391.9|15407.9|15403.9|15394.8|15390.8|54150
1613453100000|2021-02-16 05:25:00|15395.7|15391.7|15394.4|15390.4|15399.5|15395.5|15386.2|15382.2|77250
1613453400000|2021-02-16 05:30:00|15394.8|15390.8|15395.7|15391.7|15402.1|15398.1|15393.8|15389.8|39675
1613453700000|2021-02-16 05:35:00|15396.7|15392.7|15391.9|15387.9|15403|15399|15388.8|15384.8|42750
1613454000000|2021-02-16 05:40:00|15391.8|15387.8|15383|15379|15391.8|15387.8|15382.6|15378.6|57825
1613454300000|2021-02-16 05:45:00|15383.2|15379.2|15377.5|15373.5|15383.7|15379.7|15371|15367|109725
1613454600000|2021-02-16 05:50:00|15375.5|15371.5|15368.1|15364.1|15378.8|15374.8|15363.2|15359.2|131100
1613454900000|2021-02-16 05:55:00|15367.9|15363.9|15346.1|15342.1|15367.9|15363.9|15339.4|15335.4|256425
1613455200000|2021-02-16 06:00:00|15347.6|15343.6|15356.6|15352.6|15367.9|15363.9|15333.2|15329.2|230475
1613455500000|2021-02-16 06:05:00|15355.8|15351.8|15355.6|15351.6|15363.3|15359.3|15341.2|15337.2|85275
1613455800000|2021-02-16 06:10:00|15355|15351|15364.1|15360.1|15368.8|15364.8|15355|15351|54300
1613456100000|2021-02-16 06:15:00|15364.5|15360.5|15354.3|15350.3|15374|15370|15352.9|15348.9|58350
1613456400000|2021-02-16 06:20:00|15353.7|15349.7|15343.9|15339.9|15357.3|15353.3|15343.9|15339.9|57900
1613456700000|2021-02-16 06:25:00|15343.6|15339.6|15355.9|15351.9|15356.3|15352.3|15339.1|15335.1|122400
1613457000000|2021-02-16 06:30:00|15356|15352|15359.8|15355.8|15361.5|15357.5|15353|15349|42375
1613457300000|2021-02-16 06:35:00|15359.5|15355.5|15357.1|15353.1|15363.6|15359.6|15353.3|15349.3|48825
1613457600000|2021-02-16 06:40:00|15356.6|15352.6|15354.8|15350.8|15359|15355|15350.2|15346.2|33375
1613457900000|2021-02-16 06:45:00|15355|15351|15361.7|15357.7|15363|15359|15349.3|15345.3|39600
1613458200000|2021-02-16 06:50:00|15359.6|15355.6|15358.7|15354.7|15363|15359|15354|15350|27675
1613458500000|2021-02-16 06:55:00|15358.4|15354.4|15352|15348|15359.4|15355.4|15348.6|15344.6|29100
1613458800000|2021-02-16 07:00:00|15352.3|15348.3|15369.2|15365.2|15373.5|15369.5|15352.3|15348.3|135300
1613459100000|2021-02-16 07:05:00|15369.5|15365.5|15337.1|15333.1|15369.8|15365.8|15325.1|15321.1|225750
1613459400000|2021-02-16 07:10:00|15335.4|15331.4|15321.3|15317.3|15343.5|15339.5|15316|15312|194775
1613459700000|2021-02-16 07:15:00|15321|15317|15331.5|15327.5|15333|15329|15303.1|15299.1|261375
1613460000000|2021-02-16 07:20:00|15332|15328|15319.3|15315.3|15337.3|15333.3|15312.5|15308.5|109800
1613460300000|2021-02-16 07:25:00|15319.2|15315.2|15314.9|15310.9|15325.4|15321.4|15310.9|15306.9|73875
1613460600000|2021-02-16 07:30:00|15314.8|15310.8|15273|15269|15316|15312|15269.3|15265.3|426750
1613460900000|2021-02-16 07:35:00|15271.4|15267.4|15279.2|15275.2|15293|15289|15266.4|15262.4|239250
1613461200000|2021-02-16 07:40:00|15280.4|15276.4|15276.7|15272.7|15281.5|15277.5|15255|15251|225525
1613461500000|2021-02-16 07:45:00|15275.8|15271.8|15272.8|15268.8|15275.8|15271.8|15250.1|15246.1|200550
1613461800000|2021-02-16 07:50:00|15273.2|15269.2|15281.5|15277.5|15287.2|15283.2|15268.4|15264.4|146625
1613462100000|2021-02-16 07:55:00|15282.8|15278.8|15292|15288|15299.8|15295.8|15271.3|15267.3|124950
1613462400000|2021-02-16 08:00:00|15291|15287|15306.5|15302.5|15310.7|15306.7|15290.4|15286.4|174750
1613462700000|2021-02-16 08:05:00|15306.6|15302.6|15284.1|15280.1|15321|15317|15280.8|15276.8|174900
1613463000000|2021-02-16 08:10:00|15284.2|15280.2|15297.1|15293.1|15302|15298|15277.9|15273.9|66075
1613463300000|2021-02-16 08:15:00|15296.9|15292.9|15284.2|15280.2|15296.9|15292.9|15279.6|15275.6|74100
1613463600000|2021-02-16 08:20:00|15282|15278|15270.5|15266.5|15283.5|15279.5|15264.9|15260.9|92250
1613463900000|2021-02-16 08:25:00|15271.5|15267.5|15248|15244|15273.7|15269.7|15240.1|15236.1|240225
1613464200000|2021-02-16 08:30:00|15250.5|15246.5|15261|15257|15261.8|15257.8|15243.7|15239.7|127500
1613464500000|2021-02-16 08:35:00|15261.8|15257.8|15271.7|15267.7|15285|15281|15261.8|15257.8|160875
1613464800000|2021-02-16 08:40:00|15271|15267|15278.5|15274.5|15281.8|15277.8|15265.7|15261.7|55500
1613465100000|2021-02-16 08:45:00|15279.3|15275.3|15288|15284|15303.3|15299.3|15265.8|15261.8|138750
1613465400000|2021-02-16 08:50:00|15288.8|15284.8|15281.5|15277.5|15295.7|15291.7|15278.7|15274.7|40050
1613465700000|2021-02-16 08:55:00|15280.2|15276.2|15288.8|15284.8|15290.1|15286.1|15267.3|15263.3|64800
1613466000000|2021-02-16 09:00:00|15289.5|15285.5|15319.5|15315.5|15320|15316|15289.5|15285.5|161550
1613466300000|2021-02-16 09:05:00|15320.3|15316.3|15317.8|15313.8|15330|15326|15309.5|15305.5|187125
1613466600000|2021-02-16 09:10:00|15318.1|15314.1|15316.7|15312.7|15325.9|15321.9|15305.7|15301.7|73725
1613466900000|2021-02-16 09:15:00|15316|15312|15311.2|15307.2|15324.4|15320.4|15298|15294|110400
1613467200000|2021-02-16 09:20:00|15310.4|15306.4|15310.2|15306.2|15323.4|15319.4|15307.1|15303.1|55125
1613467500000|2021-02-16 09:25:00|15310.6|15306.6|15315.5|15311.5|15321.3|15317.3|15306|15302|56400
1613467800000|2021-02-16 09:30:00|15314.4|15310.4|15320.9|15316.9|15325.2|15321.2|15314.1|15310.1|98625
1613468100000|2021-02-16 09:35:00|15320.6|15316.6|15308.7|15304.7|15320.9|15316.9|15302.5|15298.5|65925
1613468400000|2021-02-16 09:40:00|15309.7|15305.7|15320.3|15316.3|15321.9|15317.9|15309.7|15305.7|104925
1613468700000|2021-02-16 09:45:00|15319.5|15315.5|15320.4|15316.4|15323.5|15319.5|15315.8|15311.8|145800
1613469000000|2021-02-16 09:50:00|15320|15316|15328.5|15324.5|15331.9|15327.9|15320|15316|231300
1613469300000|2021-02-16 09:55:00|15328.3|15324.3|15325|15321|15329.4|15325.4|15323.1|15319.1|209925
1613469600000|2021-02-16 10:00:00|15320.5|15314.5|15310.5|15302.5|15320.5|15314.5|15307|15301.5|275
1613469900000|2021-02-16 10:05:00|15310|15302|15312.5|15305|15317.5|15312|15307|15302|77
1613470200000|2021-02-16 10:10:00|15314.4|15296.4|15316.2|15298.2|15317.6|15299.6|15312.4|15294.4|9420155
1613470500000|2021-02-16 10:15:00|15315.6|15297.6|15316.9|15298.9|15317.2|15299.2|15315.6|15297.6|0
1613470800000|2021-02-16 10:20:00|15316.6|15298.6|15313.9|15295.9|15316.9|15298.9|15313.9|15295.9|0
1613471100000|2021-02-16 10:25:00|15313.2|15295.2|15310.9|15292.9|15315.2|15297.2|15310.9|15292.9|0
1613471400000|2021-02-16 10:30:00|15311.3|15293.3|15312.3|15294.3|15313.7|15295.7|15310.3|15292.3|0
1613471700000|2021-02-16 10:35:00|15312.6|15294.6|15313|15295|15313|15295|15311.6|15293.6|0
1613472000000|2021-02-16 10:40:00|15318|15312|15326.5|15316.5|15326.5|15318|15318|15311|11
1613472300000|2021-02-16 10:45:00|15326.8|15316.8|15331.3|15321.3|15333|15327|15325.5|15315.5|17
1613472600000|2021-02-16 10:50:00|15330.5|15320.5|15329|15319|15330.5|15320.5|15329|15319|0
1613472900000|2021-02-16 10:55:00|15328.5|15318.5|15328|15318|15328.5|15318.5|15328|15318|0
1613473200000|2021-02-16 11:00:00|15327.8|15317.8|15324|15318.5|15327.8|15319.5|15320|15314.5|19
1613473500000|2021-02-16 11:05:00|15323.5|15319|15317.5|15308|15323.5|15319.5|15316|15306.8|33
1613473800000|2021-02-16 11:10:00|15314.5|15307.5|15314.5|15308|15314.5|15308|15311|15303.5|12
1613474100000|2021-02-16 11:15:00|15314|15307.5|15310.8|15300.8|15314|15307.5|15310|15300.3|10
1613474400000|2021-02-16 11:20:00|15309|15300.5|15316.5|15306.5|15316.5|15306.5|15309|15300.5|16
1613474700000|2021-02-16 11:25:00|15316.8|15306.8|15315|15307.5|15317.5|15308.5|15313|15305.5|12
1613475000000|2021-02-16 11:30:00|15315.5|15308|15322.5|15315.5|15322.5|15316.5|15315.5|15308|15
1613475300000|2021-02-16 11:35:00|15323|15316|15323.5|15317.5|15325|15318|15321|15314|9
1613475600000|2021-02-16 11:40:00|15324|15318|15326.5|15321.5|15328|15322.5|15323.5|15317|16
1613475900000|2021-02-16 11:45:00|15327|15322|15321.5|15315|15328|15323|15320|15314|32
1613476200000|2021-02-16 11:50:00|15321|15315.5|15322.5|15316.5|15323.5|15318|15320.5|15315.5|13
1613476500000|2021-02-16 11:55:00|15322|15315|15326.5|15320.5|15326.5|15320.5|15319.5|15314|31
1613476800000|2021-02-16 12:00:00|15326|15320|15324|15318|15326.5|15320.5|15319|15313|31
1613477100000|2021-02-16 12:05:00|15324.5|15318.5|15329|15323.5|15331|15325.5|15323.5|15317.5|41
1613477400000|2021-02-16 12:10:00|15328.5|15323|15333|15327|15333|15328|15328.5|15322|10
1613477700000|2021-02-16 12:15:00|15332.5|15326.5|15330.5|15324.5|15332.5|15327|15330|15324|9
1613478000000|2021-02-16 12:20:00|15331|15324|15329.5|15323.5|15332|15326|15329|15323|4
1613478300000|2021-02-16 12:25:00|15330|15324|15325|15320.5|15331|15324.5|15324.5|15319|15
1613478600000|2021-02-16 12:30:00|15326.5|15319|15326|15320|15327|15321.5|15324|15319|36
1613478900000|2021-02-16 12:35:00|15325.5|15319.5|15326|15320|15327|15321|15323.5|15319|6
1613479200000|2021-02-16 12:40:00|15327|15319.5|15325|15319|15327|15320.5|15321.5|15315.5|26
1613479500000|2021-02-16 12:45:00|15325.5|15318|15325|15319.5|15325.5|15320.5|15322|15317|11
1613479800000|2021-02-16 12:50:00|15324.5|15320|15323|15317|15325|15320|15322|15315.5|12
1613480100000|2021-02-16 12:55:00|15323.5|15317.5|15321|15315.5|15324.5|15318.5|15321|15315.5|14
1613480400000|2021-02-16 13:00:00|15322|15316|15310.5|15306|15322.5|15317|15310.5|15305|55
1613480700000|2021-02-16 13:05:00|15312|15306.5|15320|15311.5|15320|15314|15312|15306.5|32
1613481000000|2021-02-16 13:10:00|15320.5|15311|15322|15313.5|15322|15315|15320.5|15310.5|5
1613481300000|2021-02-16 13:15:00|15323|15314|15321.5|15315.5|15323|15317|15320|15314|26
1613481600000|2021-02-16 13:20:00|15322|15316|15330|15322|15332.5|15325.5|15322|15314.5|169
1613481900000|2021-02-16 13:25:00|15328.5|15321.5|15327.5|15320.5|15330|15325.5|15327.5|15320.5|50
1613482200000|2021-02-16 13:30:00|15326.5|15321|15309|15301.5|15326.5|15322|15307.5|15300|24
1613482500000|2021-02-16 13:35:00|15308.5|15299.5|15308|15300.5|15312|15305.5|15303|15296.5|46
1613482800000|2021-02-16 13:40:00|15307.5|15300|15300.3|15290.3|15307.5|15300|15298|15290|29
1613483100000|2021-02-16 13:45:00|15300.5|15290.5|15301.5|15294|15302.5|15296.5|15293|15285.5|45
1613483400000|2021-02-16 13:50:00|15301|15293|15298.5|15292|15302|15295|15296.5|15290|54
1613483700000|2021-02-16 13:55:00|15300|15292.5|15272.5|15267|15300|15293.5|15272|15267|142
1613484000000|2021-02-16 14:00:00|15274|15268|15263.5|15256|15277.5|15270.5|15253|15246.5|202
1613484300000|2021-02-16 14:05:00|15263|15256.5|15277|15270.5|15283.5|15276|15262.5|15256|138
1613484600000|2021-02-16 14:10:00|15277.5|15272.5|15272|15265.5|15279|15273|15270|15265|99
1613484900000|2021-02-16 14:15:00|15271.5|15265|15271|15266|15273|15267.5|15267|15261|41
1613485200000|2021-02-16 14:20:00|15272|15266.5|15271|15265|15273|15267.5|15268|15261|52
1613485500000|2021-02-16 14:25:00|15272|15265.5|15271.5|15265|15272|15267.5|15267.5|15261.5|54
1613485800000|2021-02-16 14:30:00|15273|15266.5|15282.5|15276|15287.5|15282|15273|15266.5|510
1613486100000|2021-02-16 14:35:00|15282|15275|15264|15257|15285.5|15279.5|15260.5|15255|516
1613486400000|2021-02-16 14:40:00|15265|15258|15284.5|15277.5|15285.5|15277.5|15257.5|15252|209
1613486700000|2021-02-16 14:45:00|15284|15279|15286.5|15280.5|15290|15284|15282.5|15275.5|164
1613487000000|2021-02-16 14:50:00|15287|15281.5|15285.5|15280.5|15288|15282|15282.5|15276|107
1613487300000|2021-02-16 14:55:00|15285|15280|15277|15270.5|15286.5|15281.5|15274.5|15268|131
1613487600000|2021-02-16 15:00:00|15278.5|15272|15278|15273|15283.5|15278|15273.5|15266|103
1613487900000|2021-02-16 15:05:00|15277.5|15271.5|15282.5|15276|15284|15278|15274.5|15268|44
1613488200000|2021-02-16 15:10:00|15280|15274.5|15283|15273.5|15286|15279|15278|15269|104
1613488500000|2021-02-16 15:15:00|15283.5|15273|15273.5|15267|15285.5|15279.5|15272|15265|285
1613488800000|2021-02-16 15:20:00|15274|15267.5|15277|15271.5|15277.5|15273|15270|15263.5|123
1613489100000|2021-02-16 15:25:00|15277.5|15272.5|15284|15278.5|15286|15279.5|15277.5|15272.5|203
1613489400000|2021-02-16 15:30:00|15282.5|15277.5|15284|15278|15284|15279.5|15278.5|15272.5|197
1613489700000|2021-02-16 15:35:00|15283.5|15277.5|15284|15276.5|15284|15277.5|15278.5|15273.5|161
1613490000000|2021-02-16 15:40:00|15283.5|15277|15281.5|15276|15284|15279|15279.5|15274|183
1613490300000|2021-02-16 15:45:00|15281|15276.5|15271|15264.5|15282.5|15276.5|15261.5|15256|167
1613490600000|2021-02-16 15:50:00|15270.5|15265|15276|15270|15282|15276.5|15270.5|15264|151
1613490900000|2021-02-16 15:55:00|15276.5|15270.5|15281.5|15274.5|15286.5|15281.5|15272|15266|97
1613491200000|2021-02-16 16:00:00|15281|15275|15278.5|15272|15282|15276|15276.5|15271|113
1613491500000|2021-02-16 16:05:00|15278|15271.5|15264|15257.5|15279.5|15273.5|15263.5|15257|104
1613491800000|2021-02-16 16:10:00|15264.5|15258|15248|15242|15266.5|15260|15248|15241.5|136
1613492100000|2021-02-16 16:15:00|15248.5|15241.5|15244|15237.5|15249.5|15242.5|15243|15237|122
1613492400000|2021-02-16 16:20:00|15244.5|15237|15234|15228.5|15245.5|15239.5|15233.5|15228|181
1613492700000|2021-02-16 16:25:00|15233.5|15227|15233.5|15226.5|15242|15235.5|15230.5|15225|208
1613493000000|2021-02-16 16:30:00|15233|15226|15242.5|15236.5|15242.5|15236.5|15227.5|15221.5|353
1613493300000|2021-02-16 16:35:00|15245|15236|15252|15244.5|15257|15249.5|15243|15236|53
1613493600000|2021-02-16 16:40:00|15252.5|15245.5|15247|15237|15254.5|15248|15246.8|15236.8|20
1613493900000|2021-02-16 16:45:00|15246.8|15236.8|15235.5|15229.5|15248.5|15240.5|15235.5|15228.5|55
1613494200000|2021-02-16 16:50:00|15233|15228.5|15242|15234.5|15244|15235|15233|15226|35
1613494500000|2021-02-16 16:55:00|15241.5|15234|15243.5|15235.5|15247.5|15239.5|15238|15230|25
1613494800000|2021-02-16 17:00:00|15242|15232.5|15244|15236.5|15250.5|15243.5|15238|15231|37
1613495100000|2021-02-16 17:05:00|15242.5|15235.5|15233|15226|15245|15238|15233|15225.5|160
1613495400000|2021-02-16 17:10:00|15233.5|15226.5|15246.5|15237.5|15247|15241.5|15233.5|15226.5|72
1613495700000|2021-02-16 17:15:00|15247|15238|15247.3|15237.3|15247.5|15240.5|15245.5|15236.5|14
1613496000000|2021-02-16 17:20:00|15247|15237|15248.5|15240.5|15249.5|15243|15246|15237|15
1613496300000|2021-02-16 17:25:00|15248|15240|15249.5|15243|15249.5|15243.5|15247|15239.5|4
1613496600000|2021-02-16 17:30:00|15246.5|15243.5|15245|15236|15249.5|15243.5|15245|15236|4
1613496900000|2021-02-16 17:35:00|15244.5|15238|15244|15237|15248.5|15243|15242.5|15236.5|7
1613497200000|2021-02-16 17:40:00|15244.5|15237.5|15241|15234|15248|15242|15241|15234|14
1613497500000|2021-02-16 17:45:00|15241.5|15234.5|15245.5|15237.5|15247|15240.5|15241.5|15234|11
1613497800000|2021-02-16 17:50:00|15245|15238|15247.5|15241.5|15248.5|15243.5|15245|15237|22
1613498100000|2021-02-16 17:55:00|15248|15242|15249.5|15244|15249.5|15244|15245.5|15239.5|21
1613498400000|2021-02-16 18:00:00|15251.5|15246|15254|15247.5|15254|15248|15249|15243|49
1613498700000|2021-02-16 18:05:00|15255.5|15247|15252.5|15246|15257|15251.5|15250.5|15245.5|46
1613499000000|2021-02-16 18:10:00|15253|15245.5|15253.5|15247|15254|15247.5|15250|15243.5|20
1613499300000|2021-02-16 18:15:00|15253|15247.5|15262|15253.5|15262.5|15256.5|15253|15247.5|136
1613499600000|2021-02-16 18:20:00|15261.5|15254|15261|15255|15262|15256.5|15255|15249|78
1613499900000|2021-02-16 18:25:00|15261.5|15255.5|15260|15252|15262|15256.5|15252|15246|41
1613500200000|2021-02-16 18:30:00|15259.5|15251.5|15264.5|15257.5|15265|15259|15259|15251|49
1613500500000|2021-02-16 18:35:00|15264|15258|15259.5|15253.5|15264.5|15258.5|15258|15252.5|5
1613500800000|2021-02-16 18:40:00|15260|15253|15261.5|15253.5|15263.5|15257|15260|15251.3|17
1613501100000|2021-02-16 18:45:00|15261|15253|15259|15253|15261|15254.5|15256|15250.5|21
1613501400000|2021-02-16 18:50:00|15259.5|15252.5|15254.5|15248.5|15260|15254.5|15253|15247.5|20
1613501700000|2021-02-16 18:55:00|15254|15248|15248|15242.5|15254|15249|15248|15242.5|18
1613502000000|2021-02-16 19:00:00|15249|15243.5|15252|15245.5|15256|15249|15249|15242.5|69
1613502300000|2021-02-16 19:05:00|15254|15245|15250|15242.5|15255|15250|15246.5|15240.5|95
1613502600000|2021-02-16 19:10:00|15249.5|15239|15244.5|15238|15250|15239|15244|15237|15
1613502900000|2021-02-16 19:15:00|15245|15238.5|15248|15241|15250.8|15243|15244.5|15238.5|21
1613503200000|2021-02-16 19:20:00|15248.5|15242|15250.5|15244|15254|15247.5|15247.5|15242|26
1613503500000|2021-02-16 19:25:00|15251.5|15243.5|15253.5|15245.5|15254.5|15245.5|15248|15243.5|16
1613503800000|2021-02-16 19:30:00|15253|15246|15260.5|15253.5|15261|15253.5|15252|15245.5|24
1613504100000|2021-02-16 19:35:00|15260|15254|15259.5|15253.5|15264.5|15259|15257.5|15251.5|39
1613504400000|2021-02-16 19:40:00|15260|15254|15260.5|15254|15262.5|15257.5|15259|15253|14
1613504700000|2021-02-16 19:45:00|15261|15254.5|15259|15252|15261|15255|15254.5|15248|29
1613505000000|2021-02-16 19:50:00|15259.5|15252.5|15255.5|15250|15259.5|15253|15254.5|15249|19
1613505300000|2021-02-16 19:55:00|15256|15250.5|15264|15257|15265|15260.5|15255.5|15249|42
1613505600000|2021-02-16 20:00:00|15263.5|15257.5|15264|15259|15264|15259|15258|15251|27
1613505900000|2021-02-16 20:05:00|15264.5|15258|15263.5|15257.5|15265.5|15261|15262|15257|21
1613506200000|2021-02-16 20:10:00|15264|15258|15262.5|15257|15264.5|15259|15261.5|15256.5|26
1613506500000|2021-02-16 20:15:00|15262|15256.5|15256|15250.5|15264.5|15259|15255|15250|31
1613506800000|2021-02-16 20:20:00|15255.5|15250|15252|15246|15257|15251|15251|15245.5|18
1613507100000|2021-02-16 20:25:00|15252.5|15246.5|15255.5|15248.5|15259|15252|15252|15245.5|9
1613507400000|2021-02-16 20:30:00|15253.5|15248|15251.5|15245|15254.5|15248.5|15249.5|15244.5|13
1613507700000|2021-02-16 20:35:00|15253.5|15245.5|15244|15237.5|15255|15249|15243|15236.5|27
1613508000000|2021-02-16 20:40:00|15244.5|15238|15247.5|15239.5|15255|15247.5|15244.5|15238|44
1613508300000|2021-02-16 20:45:00|15257.5|15241|15245.5|15239|15257.8|15248.5|15242|15236|89
1613508600000|2021-02-16 20:50:00|15251|15239.5|15245|15238|15251|15242|15241|15234|29
1613508900000|2021-02-16 20:55:00|15244.5|15237.5|15245.5|15237.5|15250.5|15244|15242|15235.5|27
1613509200000|2021-02-16 21:00:00|15245|15239.5|15250.5|15241|15250.5|15241.5|15243|15236|8
1613509500000|2021-02-16 21:05:00|15251|15242|15251|15244.5|15251|15246.5|15250.5|15241.5|9
1613509800000|2021-02-16 21:10:00|15256.5|15244|15255.1|15237.1|15258|15252.5|15253.5|15235.5|9449981
1613510100000|2021-02-16 21:15:00|15256.3|15238.3|15255|15237|15256.3|15238.3|15254.6|15236.6|0
1613510400000|2021-02-16 21:20:00|15255.1|15237.1|15253.8|15235.8|15255.1|15237.1|15253.2|15235.2|0
1613510700000|2021-02-16 21:25:00|15254.1|15236.1|15254.9|15236.9|15254.9|15236.9|15253.9|15235.9|0
1613511000000|2021-02-16 21:30:00|15254.1|15236.1|15261.3|15243.3|15262.7|15244.7|15252.8|15234.8|0
1613511300000|2021-02-16 21:35:00|15262|15244|15260|15242|15262|15244|15259.3|15241.3|0
1613511600000|2021-02-16 21:40:00|15260.6|15242.6|15261.3|15243.3|15261.3|15243.3|15259.3|15241.3|0
1613511900000|2021-02-16 21:45:00|15262|15244|15265.4|15247.4|15265.4|15247.4|15260.6|15242.6|0
1613512200000|2021-02-16 21:50:00|15264.7|15246.7|15265.3|15247.3|15266.7|15248.7|15263.3|15245.3|0
1613512500000|2021-02-16 21:55:00|15266|15248|15264|15246|15266|15248|15262.6|15244.6|0
1613512800000|2021-02-16 22:00:00|15263.1|15245.1|15263.9|15245.9|15264.1|15246.1|15262.4|15244.4|0
1613513100000|2021-02-16 22:05:00|15263.7|15245.7|15264.2|15246.2|15264.2|15246.2|15263.7|15245.7|0
1613513400000|2021-02-16 22:10:00|15264|15246|15261.6|15243.6|15264|15246|15260.9|15242.9|0
1613513700000|2021-02-16 22:15:00|15261.7|15243.7|15261.4|15243.4|15261.9|15243.9|15261.2|15243.2|0
1613514000000|2021-02-16 22:20:00|15261|15243|15261|15243|15261.2|15243.2|15261|15243|0
1613514300000|2021-02-16 22:25:00|15259.8|15241.8|15259.6|15241.6|15260.2|15242.2|15258.9|15240.9|0
1613514600000|2021-02-16 22:30:00|15259.7|15241.7|15260.7|15242.7|15260.7|15242.7|15259.6|15241.6|0
1613514900000|2021-02-16 22:35:00|15260.3|15242.3|15261.7|15243.7|15262.9|15244.9|15260.3|15242.3|0
1613515200000|2021-02-16 22:40:00|15260.5|15242.5|15261.2|15243.2|15261.3|15243.3|15260.1|15242.1|0
1613515500000|2021-02-16 22:45:00|15261.3|15243.3|15260|15242|15261.3|15243.3|15260|15242|0
1613515800000|2021-02-16 22:50:00|15259.7|15241.7|15260.1|15242.1|15260.1|15242.1|15259.6|15241.6|0
1613516100000|2021-02-16 22:55:00|15260.2|15242.2|15260.1|15242.1|15260.2|15242.2|15259.4|15241.4|0
1613516400000|2021-02-16 23:00:00|15260.9|15242.9|15269.2|15251.2|15269.8|15251.8|15260.6|15242.6|0
1613516700000|2021-02-16 23:05:00|15269.5|15251.5|15255.6|15237.6|15270.9|15252.9|15254.2|15236.2|0
1613517000000|2021-02-16 23:10:00|15255.9|15237.9|15254.2|15236.2|15259|15241|15250.8|15232.8|0
1613517300000|2021-02-16 23:15:00|15253.9|15235.9|15257.6|15239.6|15259|15241|15253.5|15235.5|0
1613517600000|2021-02-16 23:20:00|15258.3|15240.3|15257.6|15239.6|15262.4|15244.4|15257.6|15239.6|0
1613517900000|2021-02-16 23:25:00|15257.9|15239.9|15256.2|15238.2|15262.4|15244.4|15255.6|15237.6|0
1613518200000|2021-02-16 23:30:00|15256.6|15238.6|15252.2|15234.2|15260.3|15242.3|15250.1|15232.1|0
1613518500000|2021-02-16 23:35:00|15252.8|15234.8|15254.2|15236.2|15256.2|15238.2|15252.8|15234.8|0
1613518800000|2021-02-16 23:40:00|15254.9|15236.9|15256.9|15238.9|15258.3|15240.3|15254.2|15236.2|0
1613519100000|2021-02-16 23:45:00|15256.6|15238.6|15248.8|15230.8|15256.9|15238.9|15244.7|15226.7|0
1613519400000|2021-02-16 23:50:00|15248.4|15230.4|15239.3|15221.3|15248.4|15230.4|15237.2|15219.2|0
1613519700000|2021-02-16 23:55:00|15239.6|15221.6|15239.3|15221.3|15243|15225|15238|15220|0
1613520000000|2021-02-17 00:00:00|15240|15222|15235.6|15217.6|15241.4|15223.4|15233.2|15215.2|0
1613520300000|2021-02-17 00:05:00|15235.2|15217.2|15238.7|15220.7|15241|15223|15234.9|15216.9|0
1613520600000|2021-02-17 00:10:00|15238|15220|15239.4|15221.4|15240.7|15222.7|15236.6|15218.6|0
1613520900000|2021-02-17 00:15:00|15239.7|15221.7|15233.9|15215.9|15240.7|15222.7|15228.5|15210.5|0
1613521200000|2021-02-17 00:20:00|15233.5|15215.5|15224.5|15206.5|15234.6|15216.6|15223.8|15205.8|0
1613521500000|2021-02-17 00:25:00|15224.9|15206.9|15230|15212|15232|15214|15224.5|15206.5|0
1613521800000|2021-02-17 00:30:00|15230.7|15212.7|15235.9|15217.9|15237.5|15219.5|15230.7|15212.7|0
1613522100000|2021-02-17 00:35:00|15236.2|15218.2|15230.4|15212.4|15236.6|15218.6|15229.8|15211.8|0
1613522400000|2021-02-17 00:40:00|15230.8|15212.8|15227.7|15209.7|15231.8|15213.8|15227.7|15209.7|0
1613522700000|2021-02-17 00:45:00|15227|15209|15224.8|15206.8|15229.1|15211.1|15224.4|15206.4|0
1613523000000|2021-02-17 00:50:00|15224.4|15206.4|15228.5|15210.5|15228.9|15210.9|15224.1|15206.1|0
1613523300000|2021-02-17 00:55:00|15228.2|15210.2|15230.2|15212.2|15231.6|15213.6|15228.2|15210.2|0
1613523600000|2021-02-17 01:00:00|15229.5|15211.5|15198.5|15191|15240.5|15230.5|15194.5|15189|556
1613523900000|2021-02-17 01:05:00|15203.5|15190|15214.5|15207.5|15218|15210|15200|15190|264
1613524200000|2021-02-17 01:10:00|15214|15208|15212|15204|15217.5|15211|15206.5|15201.5|191
1613524500000|2021-02-17 01:15:00|15212.5|15206|15213|15206|15215.5|15207.5|15205|15197.5|117
1613524800000|2021-02-17 01:20:00|15215|15207|15217|15208|15217.5|15209.5|15206.5|15200|70
1613525100000|2021-02-17 01:25:00|15216.5|15208.5|15207.5|15201.5|15216.5|15208.5|15207|15201.5|132
1613525400000|2021-02-17 01:30:00|15207|15201|15217|15210|15221.5|15214.5|15202.5|15198|135
1613525700000|2021-02-17 01:35:00|15219|15209.5|15231|15223.5|15231.5|15225.5|15218.5|15209|132
1613526000000|2021-02-17 01:40:00|15230|15225.5|15229|15219|15233|15228.5|15222.5|15217|48
1613526300000|2021-02-17 01:45:00|15228.5|15219.5|15226.5|15216.5|15229|15221|15217|15211|106
1613526600000|2021-02-17 01:50:00|15226|15219.5|15227|15220.5|15231|15224.5|15222|15216.5|64
1613526900000|2021-02-17 01:55:00|15226.5|15219|15226.5|15219.5|15231|15225|15225|15219|73
1613527200000|2021-02-17 02:00:00|15226|15220|15228.5|15223.5|15230.5|15223.5|15222|15216.5|43
1613527500000|2021-02-17 02:05:00|15230.5|15224|15233|15224.5|15237.5|15229.5|15230.5|15224|34
1613527800000|2021-02-17 02:10:00|15232.5|15225|15232|15225.5|15233|15227.5|15231.5|15225|14
1613528100000|2021-02-17 02:15:00|15231.5|15226|15238|15229|15238|15231.5|15230.5|15226|46
1613528400000|2021-02-17 02:20:00|15237|15229.5|15237.5|15231|15243|15238.5|15235.5|15229.5|96
1613528700000|2021-02-17 02:25:00|15238|15231.5|15241.5|15235|15244|15238.5|15237.5|15231|163
1613529000000|2021-02-17 02:30:00|15241|15234.5|15245|15238.5|15246|15240|15237.5|15232.5|135
1613529300000|2021-02-17 02:35:00|15244.5|15237|15238|15230.5|15245|15238.5|15234|15228.5|104
1613529600000|2021-02-17 02:40:00|15241|15231|15245.5|15239.5|15245.5|15240.5|15240|15231|37
1613529900000|2021-02-17 02:45:00|15245|15240|15247|15237.5|15247.5|15240.5|15232.5|15224|120
1613530200000|2021-02-17 02:50:00|15246.5|15238|15244.5|15237.5|15249|15244.5|15242|15236.5|85
1613530500000|2021-02-17 02:55:00|15245|15238|15254.5|15250|15257.5|15252|15242.5|15238|194
1613530800000|2021-02-17 03:00:00|15256|15249.5|15254|15247|15257|15252.5|15249.5|15243|114
1613531100000|2021-02-17 03:05:00|15254.5|15247.5|15257.5|15253|15257.5|15253|15250.5|15245.5|70
1613531400000|2021-02-17 03:10:00|15258|15253.5|15258.5|15252.5|15263.5|15257.5|15257|15251.5|124
1613531700000|2021-02-17 03:15:00|15258|15253|15255|15249.5|15259.5|15253.5|15254|15249.5|53
1613532000000|2021-02-17 03:20:00|15255.5|15250|15255|15250|15257.5|15251.5|15253|15248.5|64
1613532300000|2021-02-17 03:25:00|15256.5|15250.5|15249.5|15244|15257|15252|15248|15242.5|38
1613532600000|2021-02-17 03:30:00|15249|15244.5|15257|15251|15258|15252.5|15247|15240.5|108
1613532900000|2021-02-17 03:35:00|15256.5|15250.5|15254.5|15248.5|15258|15253.5|15248.5|15243.5|182
1613533200000|2021-02-17 03:40:00|15253|15248|15258.5|15250|15259.5|15253|15252.5|15246.5|139
1613533500000|2021-02-17 03:45:00|15263|15253.5|15253.2|15249.2|15275.3|15271.3|15246.4|15242.4|416549
1613533800000|2021-02-17 03:50:00|15253.9|15249.9|15264.1|15260.1|15264.4|15260.4|15242.8|15238.8|205875
1613534100000|2021-02-17 03:55:00|15264.2|15260.2|15261.1|15257.1|15269.3|15265.3|15251.3|15247.3|137250
1613534400000|2021-02-17 04:00:00|15260.6|15256.6|15223.3|15219.3|15262.7|15258.7|15221.7|15217.7|367650
1613534700000|2021-02-17 04:05:00|15224.5|15220.5|15216.1|15212.1|15224.5|15220.5|15203.1|15199.1|351225
1613535000000|2021-02-17 04:10:00|15216|15212|15224|15220|15228|15224|15207|15203|135600
1613535300000|2021-02-17 04:15:00|15224.9|15220.9|15221.1|15217.1|15232.6|15228.6|15215.3|15211.3|107175
1613535600000|2021-02-17 04:20:00|15221|15217|15218.4|15214.4|15231|15227|15215.2|15211.2|72450
1613535900000|2021-02-17 04:25:00|15217.5|15213.5|15216.5|15212.5|15225.5|15221.5|15210.6|15206.6|101175
1613536200000|2021-02-17 04:30:00|15216.3|15212.3|15209.9|15205.9|15216.3|15212.3|15196.4|15192.4|204825
1613536500000|2021-02-17 04:35:00|15209.4|15205.4|15220.4|15216.4|15222.7|15218.7|15202|15198|114000
1613536800000|2021-02-17 04:40:00|15220.3|15216.3|15230.2|15226.2|15237.9|15233.9|15220.3|15216.3|155325
1613537100000|2021-02-17 04:45:00|15229.9|15225.9|15241|15237|15243.7|15239.7|15220.4|15216.4|142125
1613537400000|2021-02-17 04:50:00|15241.3|15237.3|15226.7|15222.7|15248.1|15244.1|15226.7|15222.7|121275
1613537700000|2021-02-17 04:55:00|15226.4|15222.4|15222.6|15218.6|15227.6|15223.6|15218|15214|81150
1613538000000|2021-02-17 05:00:00|15223.9|15219.9|15220.3|15216.3|15227.8|15223.8|15215.8|15211.8|81000
1613538300000|2021-02-17 05:05:00|15219.5|15215.5|15220.3|15216.3|15229.4|15225.4|15217.4|15213.4|74550
1613538600000|2021-02-17 05:10:00|15220.6|15216.6|15235.1|15231.1|15235.2|15231.2|15220.3|15216.3|72825
1613538900000|2021-02-17 05:15:00|15233.5|15229.5|15239.5|15235.5|15239.5|15235.5|15225.9|15221.9|80325
1613539200000|2021-02-17 05:20:00|15240.3|15236.3|15238.9|15234.9|15246.1|15242.1|15235.3|15231.3|77475
1613539500000|2021-02-17 05:25:00|15239.3|15235.3|15259.3|15255.3|15259.3|15255.3|15236.5|15232.5|123525
1613539800000|2021-02-17 05:30:00|15260|15256|15280.7|15276.7|15281.6|15277.6|15260|15256|401475
1613540100000|2021-02-17 05:35:00|15280.9|15276.9|15295.9|15291.9|15299|15295|15279.5|15275.5|280800
1613540400000|2021-02-17 05:40:00|15295.8|15291.8|15288.3|15284.3|15307.1|15303.1|15285.2|15281.2|176400
1613540700000|2021-02-17 05:45:00|15288.1|15284.1|15281.8|15277.8|15293|15289|15279.1|15275.1|111825
1613541000000|2021-02-17 05:50:00|15281.6|15277.6|15286.6|15282.6|15296.5|15292.5|15281.6|15277.6|62025
1613541300000|2021-02-17 05:55:00|15286.4|15282.4|15277.4|15273.4|15289|15285|15276.1|15272.1|48450
1613541600000|2021-02-17 06:00:00|15277.3|15273.3|15267|15263|15280.5|15276.5|15267|15263|88500
1613541900000|2021-02-17 06:05:00|15267.3|15263.3|15275.1|15271.1|15278.4|15274.4|15267.3|15263.3|44925
1613542200000|2021-02-17 06:10:00|15275|15271|15274.6|15270.6|15285.5|15281.5|15274.6|15270.6|43875
1613542500000|2021-02-17 06:15:00|15275|15271|15276.3|15272.3|15280.9|15276.9|15272.7|15268.7|31800
1613542800000|2021-02-17 06:20:00|15276.6|15272.6|15272.9|15268.9|15281.4|15277.4|15272.4|15268.4|24900
1613543100000|2021-02-17 06:25:00|15272.3|15268.3|15278.2|15274.2|15279|15275|15265.2|15261.2|86250
1613543400000|2021-02-17 06:30:00|15278.3|15274.3|15275.1|15271.1|15280.2|15276.2|15275.1|15271.1|18900
1613543700000|2021-02-17 06:35:00|15275.5|15271.5|15283.3|15279.3|15288.3|15284.3|15274.9|15270.9|56475
1613544000000|2021-02-17 06:40:00|15283.5|15279.5|15281.7|15277.7|15289.9|15285.9|15278.3|15274.3|84825
1613544300000|2021-02-17 06:45:00|15281.6|15277.6|15279.4|15275.4|15282.1|15278.1|15269.9|15265.9|29025
1613544600000|2021-02-17 06:50:00|15280.6|15276.6|15290.1|15286.1|15293.6|15289.6|15277|15273|55425
1613544900000|2021-02-17 06:55:00|15289.9|15285.9|15292|15288|15292|15288|15284.4|15280.4|27375
1613545200000|2021-02-17 07:00:00|15291.8|15287.8|15301.3|15297.3|15306|15302|15291.8|15287.8|100275
1613545500000|2021-02-17 07:05:00|15301|15297|15303.9|15299.9|15310.8|15306.8|15299.5|15295.5|100050
1613545800000|2021-02-17 07:10:00|15303.8|15299.8|15283.4|15279.4|15305|15301|15281.6|15277.6|62775
1613546100000|2021-02-17 07:15:00|15282.3|15278.3|15272.7|15268.7|15283.5|15279.5|15271.6|15267.6|72225
1613546400000|2021-02-17 07:20:00|15273|15269|15256.3|15252.3|15277.6|15273.6|15255.9|15251.9|146700
1613546700000|2021-02-17 07:25:00|15256|15252|15243|15239|15261.1|15257.1|15241.9|15237.9|141900
1613547000000|2021-02-17 07:30:00|15240.8|15236.8|15211.5|15207.5|15240.8|15236.8|15211.5|15207.5|305400
1613547300000|2021-02-17 07:35:00|15210.8|15206.8|15221.9|15217.9|15226.6|15222.6|15205.6|15201.6|212100
1613547600000|2021-02-17 07:40:00|15222.4|15218.4|15223.5|15219.5|15235.1|15231.1|15218.4|15214.4|84900
1613547900000|2021-02-17 07:45:00|15223.7|15219.7|15240.8|15236.8|15240.8|15236.8|15215.6|15211.6|93675
1613548200000|2021-02-17 07:50:00|15241.8|15237.8|15226.5|15222.5|15242.1|15238.1|15224|15220|53850
1613548500000|2021-02-17 07:55:00|15226.6|15222.6|15209.6|15205.6|15233.5|15229.5|15206.1|15202.1|107625
1613548800000|2021-02-17 08:00:00|15209.2|15205.2|15188.8|15184.8|15221.5|15217.5|15181.9|15177.9|428850
1613549100000|2021-02-17 08:05:00|15189.3|15185.3|15163.5|15159.5|15189.3|15185.3|15158.6|15154.6|446475
1613549400000|2021-02-17 08:10:00|15162.9|15158.9|15182.7|15178.7|15188.6|15184.6|15156.9|15152.9|248250
1613549700000|2021-02-17 08:15:00|15182.6|15178.6|15194.8|15190.8|15196.6|15192.6|15178|15174|180600
1613550000000|2021-02-17 08:20:00|15196.1|15192.1|15203|15199|15212.8|15208.8|15186|15182|146550
1613550300000|2021-02-17 08:25:00|15203.2|15199.2|15217.8|15213.8|15227.2|15223.2|15201.2|15197.2|207975
1613550600000|2021-02-17 08:30:00|15217.6|15213.6|15207.7|15203.7|15220.7|15216.7|15206.9|15202.9|87825
1613550900000|2021-02-17 08:35:00|15207.2|15203.2|15216.1|15212.1|15223.7|15219.7|15207|15203|66675
1613551200000|2021-02-17 08:40:00|15216.5|15212.5|15228.7|15224.7|15235.9|15231.9|15216.5|15212.5|112725
1613551500000|2021-02-17 08:45:00|15230.8|15226.8|15220.5|15216.5|15247.3|15243.3|15216.5|15212.5|207450
1613551800000|2021-02-17 08:50:00|15220.6|15216.6|15225.1|15221.1|15225.2|15221.2|15206.4|15202.4|77400
1613552100000|2021-02-17 08:55:00|15225.3|15221.3|15213.9|15209.9|15234.9|15230.9|15213.9|15209.9|88575
1613552400000|2021-02-17 09:00:00|15214|15210|15223.2|15219.2|15229.3|15225.3|15208.7|15204.7|87825
1613552700000|2021-02-17 09:05:00|15222.4|15218.4|15214.8|15210.8|15225.6|15221.6|15208.4|15204.4|64275
1613553000000|2021-02-17 09:10:00|15215|15211|15191|15187|15218.2|15214.2|15191|15187|132225
1613553300000|2021-02-17 09:15:00|15191.2|15187.2|15209|15205|15211.7|15207.7|15181.9|15177.9|168225
1613553600000|2021-02-17 09:20:00|15208.6|15204.6|15213.1|15209.1|15220.8|15216.8|15208.6|15204.6|81975
1613553900000|2021-02-17 09:25:00|15213|15209|15209.9|15205.9|15215.4|15211.4|15203.4|15199.4|47100
1613554200000|2021-02-17 09:30:00|15210|15206|15212.7|15208.7|15222.7|15218.7|15202.4|15198.4|108675
1613554500000|2021-02-17 09:35:00|15213.2|15209.2|15200.1|15196.1|15215.3|15211.3|15196.1|15192.1|91650
1613554800000|2021-02-17 09:40:00|15198.3|15194.3|15206.6|15202.6|15209.1|15205.1|15188.4|15184.4|133500
1613555100000|2021-02-17 09:45:00|15206.4|15202.4|15198.9|15194.9|15211.4|15207.4|15198.1|15194.1|118725
1613555400000|2021-02-17 09:50:00|15199.8|15195.8|15194.9|15190.9|15200.9|15196.9|15190.1|15186.1|152400
1613555700000|2021-02-17 09:55:00|15195.1|15191.1|15179.1|15175.1|15195.1|15191.1|15176.7|15172.7|295125
1613556000000|2021-02-17 10:00:00|15179.5|15174.7|15174|15169.5|15188.5|15179.5|15172.5|15166|377
1613556300000|2021-02-17 10:05:00|15178.5|15171.5|15182|15173|15184.5|15178|15174.5|15168|127
1613556600000|2021-02-17 10:10:00|15178.9|15160.9|15180.4|15162.4|15183.1|15165.1|15178|15160|10111635
1613556900000|2021-02-17 10:15:00|15181.1|15163.1|15179|15161|15181.7|15163.7|15177.7|15159.7|0
1613557200000|2021-02-17 10:20:00|15178.4|15160.4|15181.1|15163.1|15181.7|15163.7|15178.4|15160.4|0
1613557500000|2021-02-17 10:25:00|15180.4|15162.4|15182.4|15164.4|15183.8|15165.8|15179.7|15161.7|0
1613557800000|2021-02-17 10:30:00|15183.1|15165.1|15182.4|15164.4|15185.8|15167.8|15182.4|15164.4|0
1613558100000|2021-02-17 10:35:00|15183.1|15165.1|15182.4|15164.4|15183.8|15165.8|15181.1|15163.1|0
1613558400000|2021-02-17 10:40:00|15186.5|15181.5|15189|15181|15190.5|15184|15186|15176|6
1613558700000|2021-02-17 10:45:00|15191.5|15181.5|15188.5|15181.5|15192|15184|15186.5|15181|17
1613559000000|2021-02-17 10:50:00|15188|15181|15180.5|15173.5|15189.5|15182.5|15180.5|15173.5|17
1613559300000|2021-02-17 10:55:00|15180|15173|15182|15175.5|15183.5|15176.5|15177|15170|27
1613559600000|2021-02-17 11:00:00|15183.5|15176|15183|15177|15186.5|15182|15180|15174.5|19
1613559900000|2021-02-17 11:05:00|15182.5|15175.5|15179|15174|15186|15180|15177.5|15172|38
1613560200000|2021-02-17 11:10:00|15179.5|15174.5|15184|15178|15186|15180|15179.5|15174|14
1613560500000|2021-02-17 11:15:00|15183.5|15178.5|15186.5|15180.5|15186.5|15181|15182.5|15177.5|18
1613560800000|2021-02-17 11:20:00|15186|15181|15184|15178.5|15186|15181.5|15183|15177.5|56
1613561100000|2021-02-17 11:25:00|15182.5|15178|15186.5|15180.5|15187|15181.5|15182.5|15178|12
1613561400000|2021-02-17 11:30:00|15186|15181|15187|15181.5|15189|15183.5|15185.5|15179.5|17
1613561700000|2021-02-17 11:35:00|15186.5|15182|15187.5|15182|15189|15183|15186|15180.5|20
1613562000000|2021-02-17 11:40:00|15189|15182.5|15190|15184.5|15190.5|15184.5|15186.5|15181.5|13
1613562300000|2021-02-17 11:45:00|15190.5|15184|15189.5|15183.5|15190.5|15184.5|15187|15182|14
1613562600000|2021-02-17 11:50:00|15189|15183|15192|15185.5|15193.5|15187.5|15187.5|15181.5|18
1613562900000|2021-02-17 11:55:00|15190.5|15186|15193.5|15189|15196|15189.5|15190.5|15185|45
1613563200000|2021-02-17 12:00:00|15193|15188|15197|15191|15199|15193|15190.5|15185|54
1613563500000|2021-02-17 12:05:00|15197.5|15191.5|15192|15186|15198.5|15194|15192|15186|16
1613563800000|2021-02-17 12:10:00|15191.5|15185.5|15189.5|15183.5|15192|15186|15188.5|15183|11
1613564100000|2021-02-17 12:15:00|15189|15184|15190.5|15184.5|15191|15185.5|15188|15182.5|12
1613564400000|2021-02-17 12:20:00|15190|15183|15190.5|15185|15192|15185.5|15188.5|15183|2
1613564700000|2021-02-17 12:25:00|15191.5|15185|15191|15184.5|15192|15186|15189.5|15183|0
1613565000000|2021-02-17 12:30:00|15191.5|15185|15202|15196|15204|15197.5|15190.5|15185|68
1613565300000|2021-02-17 12:35:00|15201.5|15196.5|15201|15193.5|15204|15198.5|15199|15193.5|45
1613565600000|2021-02-17 12:40:00|15200.5|15192.5|15200.5|15194|15201|15194.5|15196.5|15191|8
1613565900000|2021-02-17 12:45:00|15201|15193.5|15203|15197|15203.5|15198|15199.5|15193|23
1613566200000|2021-02-17 12:50:00|15203.5|15197.5|15209.5|15203.5|15211|15204.5|15202|15197|71
1613566500000|2021-02-17 12:55:00|15209|15204|15209|15202.5|15209.5|15204.5|15207|15201|14
1613566800000|2021-02-17 13:00:00|15208.5|15202|15207.5|15202|15211.5|15206.5|15206|15199.5|10
1613567100000|2021-02-17 13:05:00|15207|15201.5|15204|15198|15207.5|15201.5|15204|15198|10
1613567400000|2021-02-17 13:10:00|15204.5|15198.5|15204.5|15199|15207|15202|15203|15196.5|6
1613567700000|2021-02-17 13:15:00|15205|15199.5|15195|15187.5|15206|15199.5|15193.5|15186.5|12
1613568000000|2021-02-17 13:20:00|15194.5|15188|15194.5|15188|15197.5|15190.5|15191.5|15185.5|21
1613568300000|2021-02-17 13:25:00|15193.5|15187.5|15197.5|15190.5|15197.5|15190.5|15186.5|15180|16
1613568600000|2021-02-17 13:30:00|15197|15190|15185.5|15175.5|15200.5|15193.5|15177.5|15171|134
1613568900000|2021-02-17 13:35:00|15185.3|15175.3|15182.8|15172.8|15185.5|15175.5|15177.5|15171.5|27
1613569200000|2021-02-17 13:40:00|15183.3|15173.3|15194|15186.5|15197.5|15190|15183|15173|44
1613569500000|2021-02-17 13:45:00|15193.5|15184|15185|15179.5|15193.5|15184|15181.5|15175.5|27
1613569800000|2021-02-17 13:50:00|15184.5|15177.5|15178.5|15173|15189.5|15183.5|15176.5|15171.5|267
1613570100000|2021-02-17 13:55:00|15179|15172.5|15188.5|15178.5|15188.5|15182|15177.5|15171.5|30
1613570400000|2021-02-17 14:00:00|15188|15178|15191|15183|15192.5|15185.5|15184.5|15175.5|37
1613570700000|2021-02-17 14:05:00|15187|15181.5|15171.5|15166.5|15191|15182|15171.5|15166.5|76
1613571000000|2021-02-17 14:10:00|15172|15167|15152.5|15145|15179.5|15174|15149.5|15141|142
1613571300000|2021-02-17 14:15:00|15152|15145.5|15169|15159.5|15169|15159.5|15152|15145.5|46
1613571600000|2021-02-17 14:20:00|15169.5|15160|15161.5|15154.5|15176|15169.5|15161.5|15154.5|108
1613571900000|2021-02-17 14:25:00|15161|15155|15163.5|15157|15167|15162|15160.5|15152|103
1613572200000|2021-02-17 14:30:00|15164|15158|15154.5|15148.5|15168|15162|15145.5|15140.5|253
1613572500000|2021-02-17 14:35:00|15153.5|15149|15151.5|15143|15166.5|15159.5|15141|15135|183
1613572800000|2021-02-17 14:40:00|15149.5|15143.5|15170.5|15163.5|15171.5|15165|15149|15142.5|207
1613573100000|2021-02-17 14:45:00|15170|15163|15194|15188|15195.5|15189.5|15168|15162.5|215
1613573400000|2021-02-17 14:50:00|15194.5|15188.5|15196|15189.5|15207|15201|15193.5|15186.5|113
1613573700000|2021-02-17 14:55:00|15197.5|15190|15195|15188.5|15200.5|15194.5|15190|15184|46
1613574000000|2021-02-17 15:00:00|15194.5|15188|15189.5|15184|15201.5|15196|15189|15183.5|49
1613574300000|2021-02-17 15:05:00|15190|15185|15199|15193|15199.5|15195|15179|15172|101
1613574600000|2021-02-17 15:10:00|15199.5|15193.5|15185.5|15180|15206.5|15200|15183.5|15177.5|127
1613574900000|2021-02-17 15:15:00|15185|15179.5|15193|15187|15196.5|15191.5|15179.5|15173.5|144
1613575200000|2021-02-17 15:20:00|15192.5|15185.5|15180|15173.5|15199|15193|15179|15172.5|96
1613575500000|2021-02-17 15:25:00|15179.5|15174|15189.5|15184|15192|15185.5|15177|15170.5|61
1613575800000|2021-02-17 15:30:00|15190|15184.5|15184.5|15177|15192.5|15187|15173.5|15168.5|156
1613576100000|2021-02-17 15:35:00|15184|15176|15177.5|15170|15193.5|15188|15174.5|15168.5|138
1613576400000|2021-02-17 15:40:00|15177|15170.5|15171.5|15163.5|15182|15172.5|15165|15157.5|190
1613576700000|2021-02-17 15:45:00|15172|15163.8|15196|15189.5|15196|15190.5|15167.5|15160.5|219
1613577000000|2021-02-17 15:50:00|15195.5|15189|15189.5|15181.5|15196.5|15190.5|15189.5|15181.5|58
1613577300000|2021-02-17 15:55:00|15191.5|15182|15189|15182|15195|15189|15189|15181.5|31
1613577600000|2021-02-17 16:00:00|15188|15181|15166|15160|15190|15184.5|15164.5|15158.5|156
1613577900000|2021-02-17 16:05:00|15166.5|15160.5|15173.5|15165.5|15178|15173|15158|15151|198
1613578200000|2021-02-17 16:10:00|15172|15166|15164.5|15158|15172|15166.5|15159.5|15153.5|68
1613578500000|2021-02-17 16:15:00|15164|15157.5|15150|15143.5|15164|15159|15148.5|15141.5|223
1613578800000|2021-02-17 16:20:00|15151|15144|15161|15154.5|15163.5|15157.5|15148|15141.5|178
1613579100000|2021-02-17 16:25:00|15161.5|15155|15179.5|15173|15180.5|15175.5|15161.5|15155|339
1613579400000|2021-02-17 16:30:00|15178.5|15173.5|15174.5|15169|15182.5|15177|15167.5|15160.5|94
1613579700000|2021-02-17 16:35:00|15175.5|15171.5|15160.5|15154.5|15178.5|15171.5|15160.5|15153.5|31
1613580000000|2021-02-17 16:40:00|15160|15155.5|15171|15165|15174|15167.5|15156.5|15150.5|144
1613580300000|2021-02-17 16:45:00|15169.5|15164.5|15174.5|15167.5|15176.5|15170.5|15163|15155|74
1613580600000|2021-02-17 16:50:00|15174|15164.5|15170|15164.5|15178|15170|15169|15161.5|75
1613580900000|2021-02-17 16:55:00|15171|15163|15168|15159.5|15171|15163|15159|15151|93
1613581200000|2021-02-17 17:00:00|15169.5|15161|15169.5|15162.5|15176.5|15168|15168.5|15161|30
1613581500000|2021-02-17 17:05:00|15169|15164|15171.5|15164|15174.5|15167.5|15164.5|15158|20
1613581800000|2021-02-17 17:10:00|15171|15164.5|15167.5|15158.5|15173.5|15167|15165|15158.5|42
1613582100000|2021-02-17 17:15:00|15168|15160|15170.5|15163.5|15174.5|15168.5|15167.5|15160|11
1613582400000|2021-02-17 17:20:00|15170|15162.5|15171|15164.5|15172|15166|15167|15160.5|13
1613582700000|2021-02-17 17:25:00|15171.5|15165|15179|15173.5|15180.5|15174.5|15169|15163|21
1613583000000|2021-02-17 17:30:00|15180.5|15174|15184|15177.5|15184.5|15178.5|15178.5|15171.5|54
1613583300000|2021-02-17 17:35:00|15184.5|15178|15184|15177.5|15186.5|15180.5|15179|15173|98
1613583600000|2021-02-17 17:40:00|15184.5|15178|15195|15188.5|15196|15190|15184.5|15177.5|76
1613583900000|2021-02-17 17:45:00|15194.5|15188|15201|15195|15201.5|15195|15193.5|15188|56
1613584200000|2021-02-17 17:50:00|15201.5|15194.5|15199.5|15194.5|15202.5|15195.5|15199|15193.5|79
1613584500000|2021-02-17 17:55:00|15200.5|15193.5|15200|15194.5|15206.5|15200|15199|15193.5|78
1613584800000|2021-02-17 18:00:00|15199.5|15193.5|15207|15200|15207|15201|15199|15193.5|31
1613585100000|2021-02-17 18:05:00|15206.5|15199.5|15207.5|15199.5|15209.5|15204|15203.5|15196|42
1613585400000|2021-02-17 18:10:00|15207|15198.5|15205|15197.5|15207|15198.5|15199.5|15195|18
1613585700000|2021-02-17 18:15:00|15205.5|15198.5|15202.5|15194.5|15206.5|15199|15201|15194.5|12
1613586000000|2021-02-17 18:20:00|15203|15196|15210.5|15203|15212|15206.5|15202.5|15196|31
1613586300000|2021-02-17 18:25:00|15210|15202|15206.5|15199|15210.5|15202|15203.5|15195|51
1613586600000|2021-02-17 18:30:00|15206|15199.5|15202.5|15196.5|15206.5|15199.5|15202.5|15195.5|13
1613586900000|2021-02-17 18:35:00|15202|15194.5|15202|15196|15204.5|15196|15201|15194.5|12
1613587200000|2021-02-17 18:40:00|15202.5|15195.5|15200.5|15194.5|15205|15196|15200|15194.5|9
1613587500000|2021-02-17 18:45:00|15200|15193.5|15201|15194.5|15203|15197|15199|15193.5|39
1613587800000|2021-02-17 18:50:00|15200.5|15195|15209|15201|15209.5|15202|15199|15193.5|21
1613588100000|2021-02-17 18:55:00|15209.5|15203|15218.8|15208.8|15218.8|15208.8|15206.5|15198|73
1613588400000|2021-02-17 19:00:00|15219|15209|15214|15208|15219|15211|15211.5|15204.5|35
1613588700000|2021-02-17 19:05:00|15214.5|15208.5|15219|15212.5|15219.5|15214|15214.5|15208|25
1613589000000|2021-02-17 19:10:00|15218.5|15212|15214|15207.5|15219|15212.5|15212.5|15206|11
1613589300000|2021-02-17 19:15:00|15213.5|15208|15213.5|15206|15214|15208.5|15210|15203|18
1613589600000|2021-02-17 19:20:00|15213|15206.5|15206.5|15199.5|15213.5|15206.5|15205.5|15198.5|10
1613589900000|2021-02-17 19:25:00|15206|15200|15209|15202|15211|15204|15204|15198|21
1613590200000|2021-02-17 19:30:00|15208|15202.5|15208|15201.5|15209|15204|15205.5|15198.5|21
1613590500000|2021-02-17 19:35:00|15208.5|15202|15210.5|15204.5|15211.5|15205.5|15208.5|15202|5
1613590800000|2021-02-17 19:40:00|15210|15204|15211.5|15204.5|15211.5|15204.5|15207.5|15201.5|6
1613591100000|2021-02-17 19:45:00|15211|15204|15214.5|15208.5|15217|15211|15210.5|15202.5|36
1613591400000|2021-02-17 19:50:00|15214|15209|15215|15208.5|15216|15210|15211.5|15206|24
1613591700000|2021-02-17 19:55:00|15215.5|15208|15218.5|15211|15220.5|15215|15213.5|15207|14
1613592000000|2021-02-17 20:00:00|15217.5|15210.5|15218.5|15212.5|15220|15214|15215|15208|20
1613592300000|2021-02-17 20:05:00|15220|15213|15224.5|15219|15224.5|15219.5|15219.5|15212|60
1613592600000|2021-02-17 20:10:00|15224|15218|15224.5|15217.5|15224.5|15219.5|15220|15214|15
1613592900000|2021-02-17 20:15:00|15224|15218|15226|15220.5|15227|15221|15223.5|15216.5|20
1613593200000|2021-02-17 20:20:00|15227|15221|15229.5|15221|15229.5|15221.5|15226|15220|17
1613593500000|2021-02-17 20:25:00|15229|15221.5|15229.5|15221.5|15229.5|15221.5|15228|15221.5|1
1613593800000|2021-02-17 20:30:00|15229|15218|15221.3|15211.3|15229|15218|15217|15210|45
1613594100000|2021-02-17 20:35:00|15221.5|15211.5|15226.5|15216.5|15226.5|15216.5|15221.5|15211.5|2
1613594400000|2021-02-17 20:40:00|15226.8|15216.8|15225.5|15217|15227|15217.5|15225.5|15216.5|3
1613594700000|2021-02-17 20:45:00|15225|15216.5|15222.5|15214|15225|15217|15220.5|15213.5|15
1613595000000|2021-02-17 20:50:00|15223.5|15214.5|15218|15212|15223.5|15214.5|15216.5|15211|21
1613595300000|2021-02-17 20:55:00|15218.5|15209|15209|15201.5|15218.5|15212|15209|15201|80
1613595600000|2021-02-17 21:00:00|15209.5|15201|15207|15198|15210.3|15201.5|15206.3|15196.3|60
1613595900000|2021-02-17 21:05:00|15206.5||15207||15207||15204.5||10
1613596200000|2021-02-17 21:10:00|15206.3|15196.3|15202.7|15184.7|15206.5|15197|15201.3|15183.3|10162847
1613596500000|2021-02-17 21:15:00|15202.8|15184.8|15202.9|15184.9|15203.3|15185.3|15202.7|15184.7|0
1613596800000|2021-02-17 21:20:00|15203|15185|15201.5|15183.5|15203.1|15185.1|15200.5|15182.5|0
1613597100000|2021-02-17 21:25:00|15201.3|15183.3|15201.5|15183.5|15202.1|15184.1|15201.1|15183.1|0
1613597400000|2021-02-17 21:30:00|15201.3|15183.3|15204|15186|15204.7|15186.7|15201.3|15183.3|0
1613597700000|2021-02-17 21:35:00|15204.7|15186.7|15204|15186|15205.4|15187.4|15203.4|15185.4|0
1613598000000|2021-02-17 21:40:00|15203.4|15185.4|15203.4|15185.4|15204.7|15186.7|15203.4|15185.4|0
1613598300000|2021-02-17 21:45:00|15204|15186|15206.1|15188.1|15208.3|15190.3|15203.4|15185.4|0
1613598600000|2021-02-17 21:50:00|15205.4|15187.4|15208.1|15190.1|15208.1|15190.1|15204.7|15186.7|0
1613598900000|2021-02-17 21:55:00|15207.4|15189.4|15210|15192|15211.5|15193.5|15205.4|15187.4|0
1613599200000|2021-02-17 22:00:00|15209.9|15191.9|15210|15192|15210.2|15192.2|15209.2|15191.2|0
1613599500000|2021-02-17 22:05:00|15209.9|15191.9|15211|15193|15211|15193|15209.9|15191.9|0
1613599800000|2021-02-17 22:10:00|15211.3|15193.3|15211.3|15193.3|15211.3|15193.3|15210.6|15192.6|0
1613600100000|2021-02-17 22:15:00|15211.5|15193.5|15212.1|15194.1|15212.1|15194.1|15211.2|15193.2|0
1613600400000|2021-02-17 22:20:00|15212.2|15194.2|15211.9|15193.9|15212.5|15194.5|15211.9|15193.9|0
1613600700000|2021-02-17 22:25:00|15212.1|15194.1|15212.3|15194.3|15212.3|15194.3|15211.9|15193.9|0
1613601000000|2021-02-17 22:30:00|15212.4|15194.4|15212.1|15194.1|15212.4|15194.4|15211.9|15193.9|0
1613601300000|2021-02-17 22:35:00|15212.2|15194.2|15213|15195|15213.1|15195.1|15212.2|15194.2|0
1613601600000|2021-02-17 22:40:00|15213.1|15195.1|15212.8|15194.8|15213.1|15195.1|15212.8|15194.8|0
1613601900000|2021-02-17 22:45:00|15212.3|15194.3|15213.2|15195.2|15213.7|15195.7|15212.3|15194.3|0
1613602200000|2021-02-17 22:50:00|15213|15195|15213.8|15195.8|15214|15196|15212.7|15194.7|0
1613602500000|2021-02-17 22:55:00|15213.5|15195.5|15213.5|15195.5|15213.6|15195.6|15212.8|15194.8|0
1613602800000|2021-02-17 23:00:00|15213.4|15195.4|15212|15194|15215.4|15197.4|15205.3|15187.3|0
1613603100000|2021-02-17 23:05:00|15211.3|15193.3|15210.6|15192.6|15211.3|15193.3|15207.2|15189.2|0
1613603400000|2021-02-17 23:10:00|15211.3|15193.3|15211.2|15193.2|15212.7|15194.7|15210|15192|0
1613603700000|2021-02-17 23:15:00|15211.5|15193.5|15210.5|15192.5|15213.9|15195.9|15210.5|15192.5|0
1613604000000|2021-02-17 23:20:00|15211.2|15193.2|15208.5|15190.5|15211.2|15193.2|15206.4|15188.4|0
1613604300000|2021-02-17 23:25:00|15207.8|15189.8|15202.6|15184.6|15207.8|15189.8|15201.9|15183.9|0
1613604600000|2021-02-17 23:30:00|15202.9|15184.9|15205.8|15187.8|15205.8|15187.8|15201.7|15183.7|0
1613604900000|2021-02-17 23:35:00|15206.1|15188.1|15206.5|15188.5|15206.5|15188.5|15205.8|15187.8|0
1613605200000|2021-02-17 23:40:00|15206.8|15188.8|15207.2|15189.2|15207.8|15189.8|15205.8|15187.8|0
1613605500000|2021-02-17 23:45:00|15207.5|15189.5|15209.2|15191.2|15209.9|15191.9|15206.5|15188.5|0
1613605800000|2021-02-17 23:50:00|15209.5|15191.5|15213.9|15195.9|15214.6|15196.6|15209.5|15191.5|0
1613606100000|2021-02-17 23:55:00|15214.6|15196.6|15215.9|15197.9|15216.6|15198.6|15212.6|15194.6|0
1613606400000|2021-02-18 00:00:00|15216.6|15198.6|15223.6|15205.6|15225|15207|15215.5|15197.5|0
1613606700000|2021-02-18 00:05:00|15222.9|15204.9|15226.7|15208.7|15227.7|15209.7|15222.6|15204.6|0
1613607000000|2021-02-18 00:10:00|15227|15209|15226.3|15208.3|15227.7|15209.7|15224.6|15206.6|0
1613607300000|2021-02-18 00:15:00|15226.7|15208.7|15220.8|15202.8|15226.7|15208.7|15219.4|15201.4|0
1613607600000|2021-02-18 00:20:00|15221.1|15203.1|15220.1|15202.1|15222.1|15204.1|15219.4|15201.4|0
1613607900000|2021-02-18 00:25:00|15220.8|15202.8|15222.8|15204.8|15222.8|15204.8|15220.1|15202.1|0
1613608200000|2021-02-18 00:30:00|15223.5|15205.5|15219|15201|15223.5|15205.5|15218.3|15200.3|0
1613608500000|2021-02-18 00:35:00|15219.7|15201.7|15231.7|15213.7|15231.7|15213.7|15218.6|15200.6|0
1613608800000|2021-02-18 00:40:00|15232|15214|15231|15213|15233.7|15215.7|15231|15213|0
1613609100000|2021-02-18 00:45:00|15230.7|15212.7|15231|15213|15232.4|15214.4|15229|15211|0
1613609400000|2021-02-18 00:50:00|15231.7|15213.7|15227|15209|15232.4|15214.4|15227|15209|0
1613609700000|2021-02-18 00:55:00|15227.7|15209.7|15229.7|15211.7|15229.7|15211.7|15225.6|15207.6|0
1613610000000|2021-02-18 01:00:00|15229|15211|15219.5|15209.5|15244|15234|15208|15202.5|88
1613610300000|2021-02-18 01:05:00|15219|15209|15216.5|15209|15221.5|15215.5|15212|15206|68
1613610600000|2021-02-18 01:10:00|15216|15208.5|15228.5|15219|15229|15220.5|15212.5|15206.5|92
1613610900000|2021-02-18 01:15:00|15228|15219.5|15232.5|15225.5|15239.5|15232|15225.8|15215.8|180
1613611200000|2021-02-18 01:20:00|15232|15226|15238.5|15232.5|15242.5|15237.5|15230.5|15225.5|46
1613611500000|2021-02-18 01:25:00|15239.5|15234.5|15254.5|15246|15259.5|15253|15238.5|15229.5|132
1613611800000|2021-02-18 01:30:00|15255|15246.5|15242|15234|15257.5|15252|15241.5|15232.5|173
1613612100000|2021-02-18 01:35:00|15241|15232.5|15238|15229.5|15246|15240|15237|15229.5|118
1613612400000|2021-02-18 01:40:00|15239|15231.5|15222|15214.5|15244|15234.5|15221.5|15214|53
1613612700000|2021-02-18 01:45:00|15218.5|15214|15228|15223|15228.5|15223|15215.5|15208|106
1613613000000|2021-02-18 01:50:00|15228.5|15221.5|15232.5|15227|15232.5|15227.5|15222.5|15214.5|117
1613613300000|2021-02-18 01:55:00|15233.5|15227.5|15241.5|15234|15243.5|15234|15233.5|15225|97
1613613600000|2021-02-18 02:00:00|15241.3|15233.5|15243.3|15233.3|15246|15241|15238.8|15228.8|44
1613613900000|2021-02-18 02:05:00|15243|15233|15227.5|15221.5|15243|15233|15223.5|15217.8|43
1613614200000|2021-02-18 02:10:00|15226|15220.5|15226|15218|15235|15226|15221|15213|55
1613614500000|2021-02-18 02:15:00|15225.5|15217|15224.5|15217.5|15228.5|15223|15222|15212.5|12
1613614800000|2021-02-18 02:20:00|15225|15219.5|15229.5|15222|15231.5|15225|15224.5|15217.5|22
1613615100000|2021-02-18 02:25:00|15229|15220.5|15227.3|15217.3|15229.5|15222|15221|15213|109
1613615400000|2021-02-18 02:30:00|15227.8|15217.8|15228.5|15218.5|15228.8|15218.8|15223.5|15214.5|26
1613615700000|2021-02-18 02:35:00|15228.8|15218.8|15237|15229|15237|15229|15228.5|15218.8|19
1613616000000|2021-02-18 02:40:00|15233.5|15229.5|15238.5|15231|15239.5|15234.5|15233.5|15227|68
1613616300000|2021-02-18 02:45:00|15239|15232|15242.5|15235.5|15243|15236.5|15237.5|15232|27
1613616600000|2021-02-18 02:50:00|15241.5|15235|15245|15236.5|15245|15239.5|15237|15231|37
1613616900000|2021-02-18 02:55:00|15246.8|15236.8|15246.5|15239|15248.8|15240.5|15241.5|15236.8|74
1613617200000|2021-02-18 03:00:00|15249.3|15239.3|15243|15236.5|15249.3|15243.5|15241|15236.5|36
1613617500000|2021-02-18 03:05:00|15245|15237|15243.5|15237.5|15246|15239|15240|15235|40
1613617800000|2021-02-18 03:10:00|15242|15235.5|15238.5|15232.5|15246.5|15240.5|15236|15229.5|122
1613618100000|2021-02-18 03:15:00|15239|15233.5|15235.5|15229|15242.5|15235.5|15234.5|15229|86
1613618400000|2021-02-18 03:20:00|15235|15227.5|15219|15212.5|15236|15227.5|15218|15212|95
1613618700000|2021-02-18 03:25:00|15219.5|15214.5|15211|15202|15220|15214.5|15210|15201|39
1613619000000|2021-02-18 03:30:00|15212.5|15202.5|15223|15214.5|15223.5|15216|15211.5|15202.5|188
1613619300000|2021-02-18 03:35:00|15223.5|15214|15217.5|15209.5|15223.5|15218.5|15217.5|15209.5|94
1613619600000|2021-02-18 03:40:00|15216.8|15206.8|15218|15210.5|15220|15215.5|15212|15203|217
1613619900000|2021-02-18 03:45:00|15219|15211.5|15210.5|15206.5|15223.5|15216.5|15187.2|15183.2|351273
1613620200000|2021-02-18 03:50:00|15210.4|15206.4|15230.2|15226.2|15231.5|15227.5|15210.1|15206.1|176025
1613620500000|2021-02-18 03:55:00|15230.5|15226.5|15212.7|15208.7|15230.9|15226.9|15203.5|15199.5|250350
1613620800000|2021-02-18 04:00:00|15212.5|15208.5|15216.7|15212.7|15217|15213|15194.3|15190.3|156975
1613621100000|2021-02-18 04:05:00|15216|15212|15209.1|15205.1|15221.7|15217.7|15207.7|15203.7|106500
1613621400000|2021-02-18 04:10:00|15209.3|15205.3|15207.1|15203.1|15216.2|15212.2|15205|15201|90300
1613621700000|2021-02-18 04:15:00|15207.4|15203.4|15201.8|15197.8|15214.2|15210.2|15201.1|15197.1|70200
1613622000000|2021-02-18 04:20:00|15201.5|15197.5|15199.8|15195.8|15210.8|15206.8|15197.1|15193.1|99525
1613622300000|2021-02-18 04:25:00|15200.3|15196.3|15216.2|15212.2|15218.8|15214.8|15196.3|15192.3|101400
1613622600000|2021-02-18 04:30:00|15217.7|15213.7|15218|15214|15222.6|15218.6|15215.8|15211.8|92475
1613622900000|2021-02-18 04:35:00|15218.1|15214.1|15213.8|15209.8|15218.1|15214.1|15210.1|15206.1|41400
1613623200000|2021-02-18 04:40:00|15214|15210|15217.3|15213.3|15217.6|15213.6|15208.9|15204.9|36675
1613623500000|2021-02-18 04:45:00|15217.4|15213.4|15213.8|15209.8|15217.6|15213.6|15209.3|15205.3|30675
1613623800000|2021-02-18 04:50:00|15213.4|15209.4|15221.8|15217.8|15227.1|15223.1|15212.8|15208.8|66075
1613624100000|2021-02-18 04:55:00|15221.7|15217.7|15235.5|15231.5|15238.5|15234.5|15217.2|15213.2|301350
1613624400000|2021-02-18 05:00:00|15234.8|15230.8|15234.3|15230.3|15238.7|15234.7|15228.7|15224.7|114150
1613624700000|2021-02-18 05:05:00|15236|15232|15229|15225|15236.8|15232.8|15224.3|15220.3|77475
1613625000000|2021-02-18 05:10:00|15229.1|15225.1|15232|15228|15236.3|15232.3|15228.1|15224.1|54975
1613625300000|2021-02-18 05:15:00|15232.2|15228.2|15224.9|15220.9|15234.6|15230.6|15221.8|15217.8|71100
1613625600000|2021-02-18 05:20:00|15224.8|15220.8|15221.1|15217.1|15229.6|15225.6|15220.5|15216.5|43125
1613625900000|2021-02-18 05:25:00|15221.2|15217.2|15225|15221|15229.8|15225.8|15220.3|15216.3|39825
1613626200000|2021-02-18 05:30:00|15225.4|15221.4|15223.2|15219.2|15228.9|15224.9|15222.5|15218.5|26925
1613626500000|2021-02-18 05:35:00|15223.8|15219.8|15217.7|15213.7|15225.7|15221.7|15216.5|15212.5|43050
1613626800000|2021-02-18 05:40:00|15217.9|15213.9|15215.9|15211.9|15220.9|15216.9|15212.9|15208.9|53700
1613627100000|2021-02-18 05:45:00|15215.8|15211.8|15196|15192|15217.1|15213.1|15196|15192|144750
1613627400000|2021-02-18 05:50:00|15195.6|15191.6|15184.4|15180.4|15200.3|15196.3|15182.2|15178.2|154650
1613627700000|2021-02-18 05:55:00|15184.5|15180.5|15181.4|15177.4|15189.6|15185.6|15178.1|15174.1|128850
1613628000000|2021-02-18 06:00:00|15181.6|15177.6|15178.7|15174.7|15191.3|15187.3|15177.7|15173.7|85575
1613628300000|2021-02-18 06:05:00|15178.1|15174.1|15156.2|15152.2|15178.1|15174.1|15154.5|15150.5|510525
1613628600000|2021-02-18 06:10:00|15154.9|15150.9|15135.9|15131.9|15157.4|15153.4|15135.7|15131.7|264450
1613628900000|2021-02-18 06:15:00|15135|15131|15143|15139|15144.1|15140.1|15125.2|15121.2|230775
1613629200000|2021-02-18 06:20:00|15141.2|15137.2|15135.3|15131.3|15145.7|15141.7|15132.4|15128.4|113850
1613629500000|2021-02-18 06:25:00|15135.9|15131.9|15147.7|15143.7|15150.6|15146.6|15134.8|15130.8|82050
1613629800000|2021-02-18 06:30:00|15147.8|15143.8|15149.6|15145.6|15155.3|15151.3|15145.6|15141.6|92775
1613630100000|2021-02-18 06:35:00|15149.5|15145.5|15135.9|15131.9|15150.5|15146.5|15135.3|15131.3|49500
1613630400000|2021-02-18 06:40:00|15136.4|15132.4|15138.1|15134.1|15142.5|15138.5|15134.6|15130.6|45375
1613630700000|2021-02-18 06:45:00|15138.2|15134.2|15103.1|15099.1|15139.6|15135.6|15099.1|15095.1|403275
1613631000000|2021-02-18 06:50:00|15102|15098|15094.5|15090.5|15112.5|15108.5|15092.3|15088.3|203475
1613631300000|2021-02-18 06:55:00|15095|15091|15099.6|15095.6|15103.4|15099.4|15086.5|15082.5|156525
1613631600000|2021-02-18 07:00:00|15099.7|15095.7|15095.6|15091.6|15105.7|15101.7|15093.9|15089.9|90750
1613631900000|2021-02-18 07:05:00|15096|15092|15097.3|15093.3|15104.7|15100.7|15096|15092|60675
1613632200000|2021-02-18 07:10:00|15097|15093|15084.8|15080.8|15103.2|15099.2|15080.7|15076.7|147300
1613632500000|2021-02-18 07:15:00|15085.3|15081.3|15103.5|15099.5|15103.5|15099.5|15082.4|15078.4|96450
1613632800000|2021-02-18 07:20:00|15103.8|15099.8|15122|15118|15127|15123|15103.8|15099.8|146250
1613633100000|2021-02-18 07:25:00|15122.5|15118.5|15117.2|15113.2|15125.3|15121.3|15112.5|15108.5|80475
1613633400000|2021-02-18 07:30:00|15117.4|15113.4|15101.2|15097.2|15123|15119|15096|15092|99900
1613633700000|2021-02-18 07:35:00|15101|15097|15111.4|15107.4|15115.4|15111.4|15099.6|15095.6|39825
1613634000000|2021-02-18 07:40:00|15111|15107|15116.9|15112.9|15121.6|15117.6|15111|15107|41475
1613634300000|2021-02-18 07:45:00|15117.1|15113.1|15096.3|15092.3|15119.8|15115.8|15094.8|15090.8|72525
1613634600000|2021-02-18 07:50:00|15095.3|15091.3|15093|15089|15100|15096|15087.6|15083.6|107850
1613634900000|2021-02-18 07:55:00|15092.8|15088.8|15075.3|15071.3|15106.3|15102.3|15075.3|15071.3|98925
1613635200000|2021-02-18 08:00:00|15076.8|15072.8|15088.8|15084.8|15089.3|15085.3|15069.6|15065.6|158475
1613635500000|2021-02-18 08:05:00|15089.1|15085.1|15090.3|15086.3|15104.2|15100.2|15088.6|15084.6|109650
1613635800000|2021-02-18 08:10:00|15090.5|15086.5|15092.8|15088.8|15096.8|15092.8|15085|15081|51075
1613636100000|2021-02-18 08:15:00|15092.3|15088.3|15072.8|15068.8|15092.3|15088.3|15071.8|15067.8|101325
1613636400000|2021-02-18 08:20:00|15072.4|15068.4|15072.4|15068.4|15080.4|15076.4|15061.9|15057.9|187200
1613636700000|2021-02-18 08:25:00|15073.2|15069.2|15067|15063|15089.8|15085.8|15064.9|15060.9|146700
1613637000000|2021-02-18 08:30:00|15067.2|15063.2|15083.4|15079.4|15085.3|15081.3|15061.1|15057.1|86925
1613637300000|2021-02-18 08:35:00|15083.1|15079.1|15104.7|15100.7|15104.7|15100.7|15083|15079|145800
1613637600000|2021-02-18 08:40:00|15105.5|15101.5|15120.5|15116.5|15120.5|15116.5|15101.6|15097.6|143550
1613637900000|2021-02-18 08:45:00|15120.8|15116.8|15120.3|15116.3|15130.5|15126.5|15113.6|15109.6|171000
1613638200000|2021-02-18 08:50:00|15120.1|15116.1|15135.1|15131.1|15146.4|15142.4|15119.8|15115.8|236475
1613638500000|2021-02-18 08:55:00|15134.7|15130.7|15125.4|15121.4|15136.1|15132.1|15116.3|15112.3|90600
1613638800000|2021-02-18 09:00:00|15125.9|15121.9|15122.7|15118.7|15132.5|15128.5|15119.7|15115.7|48900
1613639100000|2021-02-18 09:05:00|15123.2|15119.2|15129.9|15125.9|15134.9|15130.9|15123.2|15119.2|102300
1613639400000|2021-02-18 09:10:00|15130|15126|15140.5|15136.5|15147|15143|15130|15126|105975
1613639700000|2021-02-18 09:15:00|15140.2|15136.2|15131.3|15127.3|15141.1|15137.1|15129.1|15125.1|53250
1613640000000|2021-02-18 09:20:00|15131.2|15127.2|15114.5|15110.5|15133.4|15129.4|15108.6|15104.6|143700
1613640300000|2021-02-18 09:25:00|15114.3|15110.3|15097.2|15093.2|15114.3|15110.3|15093.7|15089.7|116400
1613640600000|2021-02-18 09:30:00|15097.4|15093.4|15114.5|15110.5|15128.1|15124.1|15096.8|15092.8|140850
1613640900000|2021-02-18 09:35:00|15114|15110|15112|15108|15117.6|15113.6|15111.4|15107.4|64200
1613641200000|2021-02-18 09:40:00|15112.2|15108.2|15107.6|15103.6|15119.2|15115.2|15107.4|15103.4|138450
1613641500000|2021-02-18 09:45:00|15107.3|15103.3|15108.9|15104.9|15113.1|15109.1|15107.3|15103.3|154800
1613641800000|2021-02-18 09:50:00|15108.8|15104.8|15099.6|15095.6|15109.4|15105.4|15098.7|15094.7|231750
1613642100000|2021-02-18 09:55:00|15099.7|15095.7|15113.4|15109.4|15114.4|15110.4|15099.6|15095.6|317025
1613642400000|2021-02-18 10:00:00|15113.5|15112|15114.5|15108.5|15123.5|15118|15113.5|15108.5|261
1613642700000|2021-02-18 10:05:00|15114|15106.5|15113|15106.5|15115.5|15110|15110|15104|77
1613643000000|2021-02-18 10:10:00|15114.6|15096.6|15111.2|15093.2|15114.6|15096.6|15110.2|15092.2|9445658
1613643300000|2021-02-18 10:15:00|15110.9|15092.9|15111.9|15093.9|15113.9|15095.9|15107.2|15089.2|0
1613643600000|2021-02-18 10:20:00|15111.5|15093.5|15106.1|15088.1|15112.9|15094.9|15104.8|15086.8|0
1613643900000|2021-02-18 10:25:00|15106.8|15088.8|15115.8|15097.8|15115.8|15097.8|15104.8|15086.8|0
1613644200000|2021-02-18 10:30:00|15115.1|15097.1|15117.8|15099.8|15118.5|15100.5|15113.1|15095.1|0
1613644500000|2021-02-18 10:35:00|15118.1|15100.1|15115.8|15097.8|15120.5|15102.5|15115.1|15097.1|0
1613644800000|2021-02-18 10:40:00|15117.5|15107.5|15119.5|15109.5|15122|15117|15116.5|15107.5|44
1613645100000|2021-02-18 10:45:00|15119|15109|15104.5|15095.5|15119|15109|15102.5|15095.5|58
1613645400000|2021-02-18 10:50:00|15104|15093.5|15099|15090|15104|15095|15096.5|15090|14
1613645700000|2021-02-18 10:55:00|15098.5|15089.5|15095.5|15087|15099.5|15091.5|15095|15086.5|20
1613646000000|2021-02-18 11:00:00|15095|15082.5|15070|15061|15095|15083|15063|15057.5|149
1613646300000|2021-02-18 11:05:00|15069.5|15058.5|15074|15065.5|15080|15072|15061.5|15055|102
1613646600000|2021-02-18 11:10:00|15073.5|15066|15075|15066.5|15075|15066.5|15071.5|15066|6
1613646900000|2021-02-18 11:15:00|15074.5|15068.5|15078.5|15073|15079.5|15074|15072|15068.5|34
1613647200000|2021-02-18 11:20:00|15078|15072.5|15084.5|15077.5|15085.5|15079.5|15077|15072|25
1613647500000|2021-02-18 11:25:00|15085|15078|15082|15076.5|15086|15078|15081.5|15076.5|9
1613647800000|2021-02-18 11:30:00|15081.5|15077.5|15075.5|15066.5|15083|15077.5|15072.5|15066.5|13
1613648100000|2021-02-18 11:35:00|15075|15067|15079.5|15072.5|15082|15073.5|15075|15066.8|4
1613648400000|2021-02-18 11:40:00|15079|15075|15083.3|15073.3|15083.3|15075|15077.5|15070|9
1613648700000|2021-02-18 11:45:00|15083.8|15073.8|15096|15087|15096.5|15089|15083.5|15073.5|100
1613649000000|2021-02-18 11:50:00|15096.5||15097||15097||15094.5||1
1613649300000|2021-02-18 11:55:00|15096.5|15086.5|15100|15091.5|15100.5|15093|15092.5|15086.5|22
1613649600000|2021-02-18 12:00:00|15099.5|15092|15095|15087|15102.5|15095.5|15094|15087|54
1613649900000|2021-02-18 12:05:00|15094.5|15086.5|15091.5|15084.5|15096|15086.5|15089.5|15084|0
1613650200000|2021-02-18 12:10:00|15092|15085|15096|15089|15096|15089|15088.5|15082.5|19
1613650500000|2021-02-18 12:15:00|15095.5|15089.5|15095|15089.5|15095.5|15090.5|15092|15085.5|16
1613650800000|2021-02-18 12:20:00|15096|15090|15097.5|15091.5|15100|15094|15095|15088|12
1613651100000|2021-02-18 12:25:00|15098|15092.5|15101.5|15095|15102.5|15097|15097|15091.5|2
1613651400000|2021-02-18 12:30:00|15102|15095.5|15109.5|15102|15110|15103|15097.5|15091.5|39
1613651700000|2021-02-18 12:35:00|15110|15102.5|15109|15102|15112|15105.5|15108|15100.5|7
1613652000000|2021-02-18 12:40:00|15108.5|15102.5|15108.5|15101.5|15109.5|15103.5|15107.5|15100|4
1613652300000|2021-02-18 12:45:00|15108|15102|15111.5|15105|15112|15107|15108|15101.5|7
1613652600000|2021-02-18 12:50:00|15111|15105.5|15110|15102.5|15112|15107|15110|15102.5|14
1613652900000|2021-02-18 12:55:00|15110.5|15103|15111|15103|15111.5|15106|15106.5|15100.5|13
1613653200000|2021-02-18 13:00:00|15111.5|15103.5|15107.5|15102|15111.5|15104.5|15106|15100.5|20
1613653500000|2021-02-18 13:05:00|15107|15101.5|15110|15104|15110.5|15104.5|15105.5|15099|1
1613653800000|2021-02-18 13:10:00|15109.5|15103|15107|15100.5|15109.5|15103|15100|15095|21
1613654100000|2021-02-18 13:15:00|15106.5|15100|15101.5|15094.5|15107.5|15101.5|15099|15092.5|6
1613654400000|2021-02-18 13:20:00|15101|15093.5|15101|15095|15101.5|15095|15093|15087|23
1613654700000|2021-02-18 13:25:00|15100|15095.5|15097.5|15091.5|15100|15095.5|15095.5|15089.5|9
1613655000000|2021-02-18 13:30:00|15097|15091|15095|15089|15097.5|15092|15092|15086|19
1613655300000|2021-02-18 13:35:00|15094.5|15087.5|15087|15080|15095.5|15089|15075.5|15069|33
1613655600000|2021-02-18 13:40:00|15086|15080.5|15086|15080|15091|15085.5|15084.5|15078|7
1613655900000|2021-02-18 13:45:00|15085.5|15077|15071|15065|15086|15077.5|15070|15065|54
1613656200000|2021-02-18 13:50:00|15070.5|15065.5|15065.5|15058.5|15072.5|15065.5|15064|15057.5|23
1613656500000|2021-02-18 13:55:00|15065|15059|15068.5|15062.5|15074.5|15067|15063.5|15057.5|41
1613656800000|2021-02-18 14:00:00|15068|15061.5|15048.5|15042|15069|15062.5|15045|15040|216
1613657100000|2021-02-18 14:05:00|15048|15042.5|15051|15045|15062.5|15056|15047.5|15041|91
1613657400000|2021-02-18 14:10:00|15051.5|15042.5|15053.5|15047.5|15055|15048.5|15043.5|15038|63
1613657700000|2021-02-18 14:15:00|15054|15048|15053.5|15047.5|15058.5|15052.5|15051.5|15044.5|25
1613658000000|2021-02-18 14:20:00|15053|15048|15067.5|15061.5|15069|15063|15051.5|15045.5|57
1613658300000|2021-02-18 14:25:00|15068|15062|15071.5|15064.5|15073|15068|15066.5|15061|53
1613658600000|2021-02-18 14:30:00|15072|15065.5|15069.5|15063|15075.5|15070|15053.5|15047|192
1613658900000|2021-02-18 14:35:00|15070|15064|15067.5|15061|15090|15084.5|15066.5|15060.5|108
1613659200000|2021-02-18 14:40:00|15067|15060|15066.5|15060.5|15075|15069|15058|15052|108
1613659500000|2021-02-18 14:45:00|15066|15060|15079|15070.5|15084|15077.5|15062|15056|144
1613659800000|2021-02-18 14:50:00|15075.5|15071|15068.5|15062.5|15079.5|15072|15067.5|15061.5|144
1613660100000|2021-02-18 14:55:00|15068|15063|15082.5|15077.5|15083.5|15077.5|15064|15055.5|143
1613660400000|2021-02-18 15:00:00|15083.5|15076|15064.5|15057.5|15083.5|15078|15064.5|15057.5|196
1613660700000|2021-02-18 15:05:00|15065.5|15058|15043.5|15036.5|15066|15058.5|15038.5|15033|142
1613661000000|2021-02-18 15:10:00|15044|15039|15043.5|15036|15053|15047|15039.5|15032|129
1613661300000|2021-02-18 15:15:00|15043|15036.5|15029.5|15023.5|15044.5|15037|15025.5|15019.5|165
1613661600000|2021-02-18 15:20:00|15030.5|15024|15021.5|15015|15033|15026.5|15016|15009.5|272
1613661900000|2021-02-18 15:25:00|15022|15015.5|15023|15015.5|15024.5|15018.5|15015|15010|253
1613662200000|2021-02-18 15:30:00|15022.5|15018|15021.5|15012.5|15023|15018|15014.5|15009.5|130
1613662500000|2021-02-18 15:35:00|15021|15013.5|15036.5|15029.5|15039.5|15031.5|15017.5|15012.5|103
1613662800000|2021-02-18 15:40:00|15036|15029|15041|15034.5|15042.5|15037|15031.5|15025|82
1613663100000|2021-02-18 15:45:00|15040.5|15034|15051|15045|15053|15046.5|15030.5|15025|46
1613663400000|2021-02-18 15:50:00|15049|15045.5|15055.5|15051|15055.5|15051|15048.5|15039|110
1613663700000|2021-02-18 15:55:00|15056|15050.5|15046|15038|15056|15051|15046|15037.5|48
1613664000000|2021-02-18 16:00:00|15050|15038.5|15055|15049.5|15055.5|15050|15042|15035|54
1613664300000|2021-02-18 16:05:00|15055.5|15050|15045.5|15039.5|15058.5|15053.5|15043|15037|62
1613664600000|2021-02-18 16:10:00|15045|15040|15049.8|15039.8|15049.8|15042|15036|15030|55
1613664900000|2021-02-18 16:15:00|15050|15040|15057|15051|15066|15059|15050|15040|52
1613665200000|2021-02-18 16:20:00|15058|15051.5|15063.5|15057.5|15067|15061|15055.5|15051|50
1613665500000|2021-02-18 16:25:00|15064|15057|15060|15053.5|15066|15061|15059.5|15053|93
1613665800000|2021-02-18 16:30:00|15059.5|15053|15057|15050|15060|15053|15051|15044|38
1613666100000|2021-02-18 16:35:00|15057.5|15050.5|15058|15051.5|15063.5|15058.5|15055.5|15048.5|41
1613666400000|2021-02-18 16:40:00|15058.5|15052|15055|15047.5|15061|15055|15050.5|15044|19
1613666700000|2021-02-18 16:45:00|15054.5|15047|15052|15045.5|15054.5|15047.5|15048|15042|44
1613667000000|2021-02-18 16:50:00|15051.5|15046|15058|15051|15058.5|15053.5|15051.5|15046|29
1613667300000|2021-02-18 16:55:00|15057.5|15050|15055.5|15049|15062.5|15056.5|15052.5|15045|13
1613667600000|2021-02-18 17:00:00|15054.5|15047.5|15054|15047.5|15055|15049|15051|15045|47
1613667900000|2021-02-18 17:05:00|15053.5|15045.5|15055|15048|15055|15048|15045.5|15040|36
1613668200000|2021-02-18 17:10:00|15053.5|15047.5|15061|15055|15064|15058.5|15051|15044.5|41
1613668500000|2021-02-18 17:15:00|15061.5|15054|15064|15058|15065|15058.5|15055.5|15048.5|18
1613668800000|2021-02-18 17:20:00|15063.5|15057.5|15067|15060|15067|15061|15062|15054.5|39
1613669100000|2021-02-18 17:25:00|15067.5|15061.5|15066.5|15059|15068|15062|15064.5|15058.5|139
1613669400000|2021-02-18 17:30:00|15065|15058.5|15060.5|15054|15065|15059|15059.5|15053|47
1613669700000|2021-02-18 17:35:00|15061|15053.5|15061.5|15056|15061.5|15056|15058|15052|10
1613670000000|2021-02-18 17:40:00|15061|15056.5|15063.5|15057|15066|15060.5|15060|15054.5|30
1613670300000|2021-02-18 17:45:00|15063|15058.5|15065.5|15059|15066.5|15059|15062.5|15058.5|10
1613670600000|2021-02-18 17:50:00|15065|15057|15059|15052.5|15065.5|15057.5|15057.5|15052|19
1613670900000|2021-02-18 17:55:00|15059.5|15053.5|15064|15057|15066|15057|15059.5|15053|1
1613671200000|2021-02-18 18:00:00|15063.5|15055|15059.5|15052.5|15064|15055|15058.5|15052.5|11
1613671500000|2021-02-18 18:05:00|15060.5|15053.5|15059|15052|15063.3|15054.5|15058|15052|4
1613671800000|2021-02-18 18:10:00|15059.5|15051.5|15058|15051|15060|15051.5|15057|15051|2
1613672100000|2021-02-18 18:15:00|15058.5|15050|15058.5|15050.5|15065.5|15059.5|15056|15049|16
1613672400000|2021-02-18 18:20:00|15059|15052|15065.5|15059|15066|15060|15059|15052|53
1613672700000|2021-02-18 18:25:00|15065|15057.5|15072|15066|15072.5|15066.5|15063.5|15057.5|47
1613673000000|2021-02-18 18:30:00|15072.5|15066.5|15076|15069|15078|15071.5|15072|15065.5|46
1613673300000|2021-02-18 18:35:00|15076.5|15069.5|15077|15070|15078|15072.5|15075.5|15069|22
1613673600000|2021-02-18 18:40:00|15077.5|15070.5|15074|15068.5|15078|15071|15073|15067|30
1613673900000|2021-02-18 18:45:00|15075|15069|15069.5|15063.5|15075|15069|15068|15061|142
1613674200000|2021-02-18 18:50:00|15068.5|15061.5|15066.5|15060|15071|15062.5|15066.5|15060|13
1613674500000|2021-02-18 18:55:00|15066|15059|15060.5|15055|15068|15062.5|15060.5|15055|28
1613674800000|2021-02-18 19:00:00|15063|15055.5|15077.5|15071.5|15078|15071.5|15062|15055.5|122
1613675100000|2021-02-18 19:05:00|15077|15072|15078.5|15073|15078.5|15074|15076.5|15071|18
1613675400000|2021-02-18 19:10:00|15078|15071.5|15077.5|15072|15078.5|15073.5|15076.5|15070.5|8
1613675700000|2021-02-18 19:15:00|15077|15072.5|15076|15070|15078.5|15072.5|15074|15068.5|4
1613676000000|2021-02-18 19:20:00|15075.5|15070.5|15075.5|15070|15076|15071|15073|15067|13
1613676300000|2021-02-18 19:25:00|15075|15070.5|15078|15071.5|15078.5|15073|15074.5|15069.5|21
1613676600000|2021-02-18 19:30:00|15077.5|15071|15083.5|15078.5|15083.5|15078.5|15077.5|15071|57
1613676900000|2021-02-18 19:35:00|15083|15078|15083.5|15078|15083.5|15079|15082.5|15076.5|9
1613677200000|2021-02-18 19:40:00|15085.5|15078.5|15085.5|15078.5|15085.5|15080.5|15084.5|15077|29
1613677500000|2021-02-18 19:45:00|15085|15079|15085.5|15079.5|15088|15083|15085|15078.5|31
1613677800000|2021-02-18 19:50:00|15083.5|15079|15082.5|15076.5|15088|15082|15080|15074.5|16
1613678100000|2021-02-18 19:55:00|15083.5|15077|15092|15085.5|15092.5|15087.5|15082.5|15076.5|40
1613678400000|2021-02-18 20:00:00|15091.5|15084.5|15092.5|15086.5|15092.5|15087.5|15088|15082|17
1613678700000|2021-02-18 20:05:00|15092|15085.5|15103.5|15098|15103.5|15098|15092|15085.5|45
1613679000000|2021-02-18 20:10:00|15103|15097.5|15097.5|15092|15103.5|15098.5|15097.5|15092|39
1613679300000|2021-02-18 20:15:00|15098|15092.5|15099.5|15094|15102|15096.5|15096|15090|28
1613679600000|2021-02-18 20:20:00|15099|15093.5|15094.5|15088|15099.5|15093.5|15093.5|15087.5|8
1613679900000|2021-02-18 20:25:00|15095|15087.5|15098|15091.5|15101|15095|15094|15087.5|10
1613680200000|2021-02-18 20:30:00|15097.5|15091|15097|15090.5|15101|15095.5|15095|15090|19
1613680500000|2021-02-18 20:35:00|15096.5|15091|15096.5|15090|15102.5|15097.5|15095.5|15089|29
1613680800000|2021-02-18 20:40:00|15096|15090.5|15097|15091|15099|15091.5|15090|15084|32
1613681100000|2021-02-18 20:45:00|15098.5|15091.5|15091|15086.5|15100|15093.5|15091|15086.5|35
1613681400000|2021-02-18 20:50:00|15092.5|15087|15094|15089|15096|15090.5|15090|15083|34
1613681700000|2021-02-18 20:55:00|15096|15089.5|15103|15097|15103|15097|15096|15089|73
1613682000000|2021-02-18 21:00:00|15103.5|15097.5|15103|15093|15106|15099.5|15101.5|15093|39
1613682300000|2021-02-18 21:05:00|15104|15095|15104.5|15097.5|15104.5|15099.5|15103.5|15093.5|5
1613682600000|2021-02-18 21:10:00|15105|15098|15103|15085|15105|15100.5|15102.1|15084.1|9494814
1613682900000|2021-02-18 21:15:00|15102.9|15084.9|15102.2|15084.2|15103|15085|15101.2|15083.2|0
1613683200000|2021-02-18 21:20:00|15102.1|15084.1|15101.3|15083.3|15102.4|15084.4|15100.8|15082.8|0
1613683500000|2021-02-18 21:25:00|15101.2|15083.2|15101.8|15083.8|15102.3|15084.3|15100.5|15082.5|0
1613683800000|2021-02-18 21:30:00|15101|15083|15105.1|15087.1|15106.4|15088.4|15101|15083|0
1613684100000|2021-02-18 21:35:00|15104.4|15086.4|15105.8|15087.8|15106.4|15088.4|15103.7|15085.7|0
1613684400000|2021-02-18 21:40:00|15105.1|15087.1|15105.8|15087.8|15106.4|15088.4|15103.7|15085.7|0
1613684700000|2021-02-18 21:45:00|15106.4|15088.4|15103.1|15085.1|15106.4|15088.4|15102.4|15084.4|0
1613685000000|2021-02-18 21:50:00|15102.4|15084.4|15100.3|15082.3|15103.1|15085.1|15099.7|15081.7|0
1613685300000|2021-02-18 21:55:00|15099.7|15081.7|15103.7|15085.7|15104.4|15086.4|15099|15081|0
1613685600000|2021-02-18 22:00:00|15102|15084|15103|15085|15103.9|15085.9|15101.9|15083.9|0
1613685900000|2021-02-18 22:05:00|15103.1|15085.1|15102.9|15084.9|15103.1|15085.1|15102.8|15084.8|0
1613686200000|2021-02-18 22:10:00|15103|15085|15104.2|15086.2|15104.2|15086.2|15102.7|15084.7|0
1613686500000|2021-02-18 22:15:00|15103.4|15085.4|15102.6|15084.6|15104.2|15086.2|15102.4|15084.4|0
1613686800000|2021-02-18 22:20:00|15102.4|15084.4|15103|15085|15104.1|15086.1|15102.4|15084.4|0
1613687100000|2021-02-18 22:25:00|15103.1|15085.1|15104.1|15086.1|15104.1|15086.1|15103|15085|0
1613687400000|2021-02-18 22:30:00|15103.4|15085.4|15103.4|15085.4|15104.2|15086.2|15103.3|15085.3|0
1613687700000|2021-02-18 22:35:00|15103.1|15085.1|15105.8|15087.8|15105.8|15087.8|15103|15085|0
1613688000000|2021-02-18 22:40:00|15105.7|15087.7|15106.2|15088.2|15106.2|15088.2|15105|15087|0
1613688300000|2021-02-18 22:45:00|15105.7|15087.7|15105.9|15087.9|15106.6|15088.6|15104.8|15086.8|0
1613688600000|2021-02-18 22:50:00|15106|15088|15106.2|15088.2|15106.6|15088.6|15106|15088|0
1613688900000|2021-02-18 22:55:00|15106.6|15088.6|15106.5|15088.5|15106.9|15088.9|15106.5|15088.5|0
1613689200000|2021-02-18 23:00:00|15104.7|15086.7|15111.8|15093.8|15111.8|15093.8|15101.3|15083.3|0
1613689500000|2021-02-18 23:05:00|15111.4|15093.4|15113.5|15095.5|15113.5|15095.5|15110.4|15092.4|0
1613689800000|2021-02-18 23:10:00|15113.9|15095.9|15112.2|15094.2|15114.2|15096.2|15111.5|15093.5|0
1613690100000|2021-02-18 23:15:00|15112.5|15094.5|15110.4|15092.4|15114.2|15096.2|15110.4|15092.4|0
1613690400000|2021-02-18 23:20:00|15110.7|15092.7|15107|15089|15111.1|15093.1|15106.3|15088.3|0
1613690700000|2021-02-18 23:25:00|15107.7|15089.7|15109|15091|15109.7|15091.7|15107.7|15089.7|0
1613691000000|2021-02-18 23:30:00|15109.3|15091.3|15104.9|15086.9|15110.4|15092.4|15102.9|15084.9|0
1613691300000|2021-02-18 23:35:00|15104.3|15086.3|15099.9|15081.9|15104.9|15086.9|15099.5|15081.5|0
1613691600000|2021-02-18 23:40:00|15100.2|15082.2|15092.1|15074.1|15101.9|15083.9|15091.4|15073.4|0
1613691900000|2021-02-18 23:45:00|15092.5|15074.5|15089.3|15071.3|15092.5|15074.5|15085.3|15067.3|0
1613692200000|2021-02-18 23:50:00|15089.7|15071.7|15086.8|15068.8|15090|15072|15082.6|15064.6|0
1613692500000|2021-02-18 23:55:00|15087.2|15069.2|15088.9|15070.9|15090.2|15072.2|15085.5|15067.5|0
1613692800000|2021-02-19 00:00:00|15088.2|15070.2|15088.9|15070.9|15092.2|15074.2|15086.1|15068.1|0
1613693100000|2021-02-19 00:05:00|15089.5|15071.5|15089.5|15071.5|15091.9|15073.9|15085.5|15067.5|0
1613693400000|2021-02-19 00:10:00|15090.2|15072.2|15086.1|15068.1|15090.2|15072.2|15086.1|15068.1|0
1613693700000|2021-02-19 00:15:00|15085.5|15067.5|15092.2|15074.2|15093.6|15075.6|15085.5|15067.5|0
1613694000000|2021-02-19 00:20:00|15092.9|15074.9|15093.6|15075.6|15095.6|15077.6|15090.2|15072.2|0
1613694300000|2021-02-19 00:25:00|15092.9|15074.9|15089.5|15071.5|15093.6|15075.6|15088.9|15070.9|0
1613694600000|2021-02-19 00:30:00|15090.2|15072.2|15090.9|15072.9|15092.9|15074.9|15089.5|15071.5|0
1613694900000|2021-02-19 00:35:00|15091.2|15073.2|15090.2|15072.2|15092.9|15074.9|15089.5|15071.5|0
1613695200000|2021-02-19 00:40:00|15090.9|15072.9|15092.2|15074.2|15093.6|15075.6|15087.5|15069.5|0
1613695500000|2021-02-19 00:45:00|15092.6|15074.6|15092.2|15074.2|15093.6|15075.6|15089.5|15071.5|0
1613695800000|2021-02-19 00:50:00|15092.9|15074.9|15091.6|15073.6|15092.9|15074.9|15088.9|15070.9|0
1613696100000|2021-02-19 00:55:00|15091.9|15073.9|15094.9|15076.9|15095.6|15077.6|15090.2|15072.2|0
1613696400000|2021-02-19 01:00:00|15095.6|15077.6|15135.5|15125.5|15135.7|15125.7|15095.6|15077.6|172
1613696700000|2021-02-19 01:05:00|15135.7|15125.7|15110.7|15104.2|15135.7|15125.7|15109.2|15104.2|116
1613697000000|2021-02-19 01:10:00|15110.2|15101.7|15093.7|15084.7|15110.7|15103.2|15093|15083|76
1613697300000|2021-02-19 01:15:00|15093.2|15084.2|15083.7|15075.7|15100.2|15092.2|15083.7|15075.7|104
1613697600000|2021-02-19 01:20:00|15084.2|15076.2|15082.7|15074.7|15092.7|15086.2|15079.7|15073.2|60
1613697900000|2021-02-19 01:25:00|15082.2|15075.2|15077|15067|15086.7|15079.7|15077|15067|77
1613698200000|2021-02-19 01:30:00|15076.7|15066.7|15069.2|15059.7|15088.2|15080.7|15069.2|15059.2|143
1613698500000|2021-02-19 01:35:00|15067.2|15060.2|15090.2|15084.7|15095.2|15087.2|15065|15055|120
1613698800000|2021-02-19 01:40:00|15090.7|15085.2|15069.2|15062.7|15090.7|15085.2|15066.7|15060.2|171
1613699100000|2021-02-19 01:45:00|15068.7|15061.2|15071.7|15064.2|15074.2|15067.2|15060.7|15054.2|118
1613699400000|2021-02-19 01:50:00|15071.2|15063.7|15069.2|15060.7|15076.7|15069.7|15063.7|15057.2|67
1613699700000|2021-02-19 01:55:00|15068.7|15060.2|15072.2|15064.2|15078.7|15068.7|15062.7|15056.2|84
1613700000000|2021-02-19 02:00:00|15075.2|15068.2|15066.2|15058.7|15077.2|15069.7|15064.2|15058.7|88
1613700300000|2021-02-19 02:05:00|15066.7|15056.7|15067.7|15060.7|15068.7|15062.7|15056.7|15051.7|96
1613700600000|2021-02-19 02:10:00|15068.2|15061.7|15061.2|15055.2|15069.2|15062.2|15053.7|15048.7|164
1613700900000|2021-02-19 02:15:00|15062.2|15055.7|15047.2|15039.2|15062.7|15055.7|15044.7|15038.2|115
1613701200000|2021-02-19 02:20:00|15047.7|15039.7|15046.2|15039.2|15048.2|15042.2|15044.2|15037.7|93
1613701500000|2021-02-19 02:25:00|15046.7|15039.7|15052.2|15047.2|15054.7|15048.2|15040.2|15035.2|265
1613701800000|2021-02-19 02:30:00|15051.7|15046.2|15041|15031|15055.7|15048.2|15033.2|15028.7|271
1613702100000|2021-02-19 02:35:00|15040.7|15030.7|15030.8|15020.8|15045.7|15039.2|15022.2|15017.2|194
1613702400000|2021-02-19 02:40:00|15031.1|15021.1|15036.3|15029.3|15038.3|15033.8|15030.8|15020.8|108
1613702700000|2021-02-19 02:45:00|15038.3|15027.8|15029.8|15023.3|15047.8|15040.8|15028.8|15020.8|102
1613703000000|2021-02-19 02:50:00|15029.3|15020.8|15030.8|15020.8|15035.3|15027.8|15020.3|15012.8|101
1613703300000|2021-02-19 02:55:00|15031.6|15021.6|15031.8|15025.3|15038.3|15031.3|15028.3|15021.6|174
1613703600000|2021-02-19 03:00:00|15031.3|15024.3|15030.8|15022.8|15039.3|15032.3|15027.8|15020.8|43
1613703900000|2021-02-19 03:05:00|15030.3|15022.3|15038.8|15031.8|15038.8|15033.8|15025.8|15020.8|35
1613704200000|2021-02-19 03:10:00|15037.8|15032.3|15047.8|15042.3|15047.8|15042.3|15035.3|15029.3|102
1613704500000|2021-02-19 03:15:00|15046.8|15041.8|15046.3|15040.8|15050.8|15045.8|15043.8|15037.8|105
1613704800000|2021-02-19 03:20:00|15048.3|15041.3|15048.8|15041.3|15049.8|15044.8|15039.8|15033.3|111
1613705100000|2021-02-19 03:25:00|15049.3|15041.8|15058.8|15053.3|15062.8|15056.3|15048.8|15041.3|98
1613705400000|2021-02-19 03:30:00|15058.3|15052.8|15063.8|15057.3|15067.8|15062.3|15056.8|15050.3|140
1613705700000|2021-02-19 03:35:00|15062.8|15058.3|15064.3|15057.3|15072.3|15066.3|15054.8|15049.3|128
1613706000000|2021-02-19 03:40:00|15061.8|15058.3|15069.3|15062.3|15070.3|15063.8|15055.8|15050.8|206
1613706300000|2021-02-19 03:45:00|15068.8|15061.8|15045.1|15041.1|15068.8|15062.8|15032.9|15028.9|373756
1613706600000|2021-02-19 03:50:00|15045.3|15041.3|15043.1|15039.1|15048.3|15044.3|15034.4|15030.4|168075
1613706900000|2021-02-19 03:55:00|15043.8|15039.8|15022.3|15018.3|15048.4|15044.4|15021.2|15017.2|291150
1613707200000|2021-02-19 04:00:00|15022.1|15018.1|15038.1|15034.1|15038.3|15034.3|15017.8|15013.8|202200
1613707500000|2021-02-19 04:05:00|15039.2|15035.2|15046.1|15042.1|15054.4|15050.4|15029|15025|126675
1613707800000|2021-02-19 04:10:00|15047.3|15043.3|15065.7|15061.7|15077.1|15073.1|15047.1|15043.1|241275
1613708100000|2021-02-19 04:15:00|15065.3|15061.3|15069|15065|15083.9|15079.9|15061.2|15057.2|183000
1613708400000|2021-02-19 04:20:00|15068.4|15064.4|15095|15091|15095.6|15091.6|15062.7|15058.7|124050
1613708700000|2021-02-19 04:25:00|15094.8|15090.8|15077.5|15073.5|15096.2|15092.2|15073.9|15069.9|74775
1613709000000|2021-02-19 04:30:00|15075.4|15071.4|15057.6|15053.6|15077.4|15073.4|15055.9|15051.9|89925
1613709300000|2021-02-19 04:35:00|15057.5|15053.5|15069.7|15065.7|15070.8|15066.8|15056.7|15052.7|58050
1613709600000|2021-02-19 04:40:00|15070|15066|15092.1|15088.1|15104.4|15100.4|15069.5|15065.5|227475
1613709900000|2021-02-19 04:45:00|15092.2|15088.2|15101.8|15097.8|15115.3|15111.3|15092.2|15088.2|184050
1613710200000|2021-02-19 04:50:00|15102.3|15098.3|15105.3|15101.3|15118.3|15114.3|15100.8|15096.8|131325
1613710500000|2021-02-19 04:55:00|15105.7|15101.7|15104.6|15100.6|15120.2|15116.2|15104.3|15100.3|76650
1613710800000|2021-02-19 05:00:00|15104.9|15100.9|15123.6|15119.6|15143|15139|15104.9|15100.9|302400
1613711100000|2021-02-19 05:05:00|15123.8|15119.8|15127.6|15123.6|15131.8|15127.8|15115.3|15111.3|109050
1613711400000|2021-02-19 05:10:00|15126.6|15122.6|15122.8|15118.8|15138.1|15134.1|15117.8|15113.8|93075
1613711700000|2021-02-19 05:15:00|15123.1|15119.1|15098.3|15094.3|15123.1|15119.1|15097.4|15093.4|111300
1613712000000|2021-02-19 05:20:00|15096.5|15092.5|15083.8|15079.8|15104.3|15100.3|15081.8|15077.8|169500
1613712300000|2021-02-19 05:25:00|15084.3|15080.3|15061.1|15057.1|15086.1|15082.1|15057.9|15053.9|252150
1613712600000|2021-02-19 05:30:00|15060.5|15056.5|15057.4|15053.4|15070.3|15066.3|15050.1|15046.1|207750
1613712900000|2021-02-19 05:35:00|15056.7|15052.7|15059.9|15055.9|15082.1|15078.1|15054.9|15050.9|160125
1613713200000|2021-02-19 05:40:00|15059.7|15055.7|15066.8|15062.8|15072.8|15068.8|15056|15052|69375
1613713500000|2021-02-19 05:45:00|15067.4|15063.4|15065.4|15061.4|15068.7|15064.7|15050.7|15046.7|86250
1613713800000|2021-02-19 05:50:00|15065.1|15061.1|15077.1|15073.1|15077.8|15073.8|15062.2|15058.2|65700
1613714100000|2021-02-19 05:55:00|15076.8|15072.8|15088.3|15084.3|15090.3|15086.3|15069|15065|67950
1613714400000|2021-02-19 06:00:00|15087.3|15083.3|15085.3|15081.3|15091.6|15087.6|15078.1|15074.1|55275
1613714700000|2021-02-19 06:05:00|15085.2|15081.2|15080.1|15076.1|15085.2|15081.2|15070.8|15066.8|62625
1613715000000|2021-02-19 06:10:00|15079.8|15075.8|15083|15079|15083.5|15079.5|15066.9|15062.9|45075
1613715300000|2021-02-19 06:15:00|15083.1|15079.1|15094|15090|15102.5|15098.5|15083.1|15079.1|91350
1613715600000|2021-02-19 06:20:00|15094.8|15090.8|15098.3|15094.3|15111.2|15107.2|15091.1|15087.1|86400
1613715900000|2021-02-19 06:25:00|15098.6|15094.6|15085.2|15081.2|15101.8|15097.8|15077.4|15073.4|63750
1613716200000|2021-02-19 06:30:00|15085.1|15081.1|15076.1|15072.1|15086|15082|15074.3|15070.3|48300
1613716500000|2021-02-19 06:35:00|15076.7|15072.7|15092.8|15088.8|15092.8|15088.8|15076.6|15072.6|27000
1613716800000|2021-02-19 06:40:00|15092.5|15088.5|15084.4|15080.4|15092.8|15088.8|15078.9|15074.9|24525
1613717100000|2021-02-19 06:45:00|15084.1|15080.1|15082.6|15078.6|15089.4|15085.4|15078.7|15074.7|32175
1613717400000|2021-02-19 06:50:00|15083.1|15079.1|15081.9|15077.9|15088.8|15084.8|15076.5|15072.5|28425
1613717700000|2021-02-19 06:55:00|15081.6|15077.6|15077.1|15073.1|15084.1|15080.1|15075.5|15071.5|46875
1613718000000|2021-02-19 07:00:00|15078.3|15074.3|15068.1|15064.1|15078.4|15074.4|15062.8|15058.8|70200
1613718300000|2021-02-19 07:05:00|15068.2|15064.2|15063.4|15059.4|15074.8|15070.8|15061|15057|41250
1613718600000|2021-02-19 07:10:00|15065.1|15061.1|15091.1|15087.1|15093.2|15089.2|15065.1|15061.1|99900
1613718900000|2021-02-19 07:15:00|15091|15087|15089.8|15085.8|15101.7|15097.7|15087.7|15083.7|106950
1613719200000|2021-02-19 07:20:00|15089.5|15085.5|15077.6|15073.6|15089.5|15085.5|15070.8|15066.8|77100
1613719500000|2021-02-19 07:25:00|15077.7|15073.7|15077.2|15073.2|15079.5|15075.5|15069.5|15065.5|44475
1613719800000|2021-02-19 07:30:00|15077.1|15073.1|15067.8|15063.8|15077.2|15073.2|15059.7|15055.7|83700
1613720100000|2021-02-19 07:35:00|15066|15062|15074.5|15070.5|15079.9|15075.9|15064.7|15060.7|66450
1613720400000|2021-02-19 07:40:00|15073.4|15069.4|15083.5|15079.5|15089|15085|15068.3|15064.3|46200
1613720700000|2021-02-19 07:45:00|15082.6|15078.6|15073.7|15069.7|15082.6|15078.6|15071.5|15067.5|27525
1613721000000|2021-02-19 07:50:00|15073.6|15069.6|15069.7|15065.7|15082.5|15078.5|15067.3|15063.3|43425
1613721300000|2021-02-19 07:55:00|15069.6|15065.6|15050.1|15046.1|15069.7|15065.7|15042|15038|266175
1613721600000|2021-02-19 08:00:00|15049.1|15045.1|15037.5|15033.5|15055.4|15051.4|15027.1|15023.1|233925
1613721900000|2021-02-19 08:05:00|15037.1|15033.1|15034.5|15030.5|15053.4|15049.4|15031.9|15027.9|92250
1613722200000|2021-02-19 08:10:00|15034.3|15030.3|15039.4|15035.4|15043.7|15039.7|15011.7|15007.7|325500
1613722500000|2021-02-19 08:15:00|15039.5|15035.5|15041.8|15037.8|15048|15044|15025|15021|100800
1613722800000|2021-02-19 08:20:00|15042.5|15038.5|15038.4|15034.4|15048.7|15044.7|15031.3|15027.3|73875
1613723100000|2021-02-19 08:25:00|15038.6|15034.6|15030|15026|15040.6|15036.6|15025.6|15021.6|67575
1613723400000|2021-02-19 08:30:00|15029.5|15025.5|14990.2|14986.2|15033.8|15029.8|14989.9|14985.9|524775
1613723700000|2021-02-19 08:35:00|14989.4|14985.4|14942.3|14938.3|14998.3|14994.3|14939.6|14935.6|719400
1613724000000|2021-02-19 08:40:00|14943.8|14939.8|14920.5|14916.5|14963.2|14959.2|14916.4|14912.4|552375
1613724300000|2021-02-19 08:45:00|14920.7|14916.7|14942.9|14938.9|14948.7|14944.7|14910.3|14906.3|332550
1613724600000|2021-02-19 08:50:00|14942.5|14938.5|14935.8|14931.8|14957.9|14953.9|14932|14928|241725
1613724900000|2021-02-19 08:55:00|14936.2|14932.2|14966.1|14962.1|14967.7|14963.7|14936.2|14932.2|164475
1613725200000|2021-02-19 09:00:00|14967.1|14963.1|14961|14957|14977.4|14973.4|14946.3|14942.3|170475
1613725500000|2021-02-19 09:05:00|14961.6|14957.6|14954.5|14950.5|14971.1|14967.1|14950.4|14946.4|87750
1613725800000|2021-02-19 09:10:00|14955.6|14951.6|14936.4|14932.4|14966.8|14962.8|14932.1|14928.1|150375
1613726100000|2021-02-19 09:15:00|14939.8|14935.8|14940.9|14936.9|14945.7|14941.7|14924.4|14920.4|149775
1613726400000|2021-02-19 09:20:00|14940.6|14936.6|14936.7|14932.7|14945.6|14941.6|14924.7|14920.7|104250
1613726700000|2021-02-19 09:25:00|14937|14933|14904.3|14900.3|14938.2|14934.2|14900|14896|230775
1613727000000|2021-02-19 09:30:00|14905.1|14901.1|14933.3|14929.3|14936.4|14932.4|14904.2|14900.2|188625
1613727300000|2021-02-19 09:35:00|14934.7|14930.7|14985.7|14981.7|14991.3|14987.3|14934.7|14930.7|312825
1613727600000|2021-02-19 09:40:00|14985.3|14981.3|15001.2|14997.2|15004.8|15000.8|14980.3|14976.3|309525
1613727900000|2021-02-19 09:45:00|15001|14997|15007.7|15003.7|15013.3|15009.3|14989.4|14985.4|283275
1613728200000|2021-02-19 09:50:00|15007.5|15003.5|15007.8|15003.8|15009.1|15005.1|14994.5|14990.5|276075
1613728500000|2021-02-19 09:55:00|15008.1|15004.1|15005.6|15001.6|15011|15007|14998.9|14994.9|351300
1613728800000|2021-02-19 10:00:00|14997.7|14991.2|15001.2|14996.2|15002.7|14997.2|14988.7|14981.7|256
1613729100000|2021-02-19 10:05:00|15001.7|14995.7|14996|14986|15001.7|14995.7|14990.2|14984.7|114
1613729400000|2021-02-19 10:10:00|14995.9|14977.9|14997.7|14979.7|14998.3|14980.3|14976.8|14958.8|11825581
1613729700000|2021-02-19 10:15:00|14997.3|14979.3|14997|14979|15003.7|14985.7|14995.7|14977.7|0
1613730000000|2021-02-19 10:20:00|14997.3|14979.3|15003.2|14985.2|15003.8|14985.8|14995.3|14977.3|0
1613730300000|2021-02-19 10:25:00|15002.8|14984.8|15006|14988|15008.7|14990.7|15002.5|14984.5|0
1613730600000|2021-02-19 10:30:00|15006.3|14988.3|15002|14984|15006.7|14988.7|15002|14984|0
1613730900000|2021-02-19 10:35:00|15002.3|14984.3|15006|14988|15006.3|14988.3|15001.3|14983.3|0
1613731200000|2021-02-19 10:40:00|14988.5|14978.5|14988.5|14978.5|14998|14988|14988.5|14978.5|9
1613731500000|2021-02-19 10:45:00|14989|14979|14993.7|14984.2|14997.7|14990.7|14989|14979|30
1613731800000|2021-02-19 10:50:00|14993.2|14984.7|14990.2|14982.2|14993.7|14985.7|14988.7|14981.7|16
1613732100000|2021-02-19 10:55:00|14989.7|14982.7|14997.2|14989.2|14997.2|14990.7|14989.2|14982.7|28
1613732400000|2021-02-19 11:00:00|14997.7|14989.7|14988.2|14981.2|15000.7|14995.2|14986.7|14980.7|58
1613732700000|2021-02-19 11:05:00|14987.7|14980.7|14982.2|14974.2|14990.2|14981.2|14978.7|14973.7|9
1613733000000|2021-02-19 11:10:00|14981.7|14974.7|14980.2|14975.2|14983.2|14977.7|14977.2|14972.2|24
1613733300000|2021-02-19 11:15:00|14980.7|14975.7|14976.2|14969.2|14984.2|14976.7|14976.2|14969.2|28
1613733600000|2021-02-19 11:20:00|14976.7|14969.5|14981.5|14971.5|14981.5|14971.5|14975.2|14969.2|4
1613733900000|2021-02-19 11:25:00|14982|14972|14985.2|14978.7|14985.2|14978.7|14976.7|14970.7|26
1613734200000|2021-02-19 11:30:00|14984.7|14976.2|14974.7|14965.7|14984.7|14977.7|14971.7|14965.7|18
1613734500000|2021-02-19 11:35:00|14975.2|14966|14979.2|14973.2|14980.2|14973.7|14974.7|14965.7|11
1613734800000|2021-02-19 11:40:00|14979.7|14973.7|14984.2|14974.2|14984.2|14976.7|14979.7|14973.7|5
1613735100000|2021-02-19 11:45:00|14983.7|14974.7|14982.7|14977.2|14987.2|14981.7|14982.7|14974.7|10
1613735400000|2021-02-19 11:50:00|14982.2|14974.7|14981.7|14974.7|14984.2|14979.7|14980.7|14974.2|15
1613735700000|2021-02-19 11:55:00|14982.2|14974.2|14980.7|14973.7|14983.2|14977.2|14978.7|14972.7|19
1613736000000|2021-02-19 12:00:00|14981.2|14974|14986.7|14978.7|14990.7|14985.2|14980.7|14973.7|67
1613736300000|2021-02-19 12:05:00|14987.2|14979.2|14991.2|14984.7|14993.2|14987.2|14987.2|14979.2|16
1613736600000|2021-02-19 12:10:00|14990.7|14982.7|14995.7|14987.7|14996.2|14990.7|14988.2|14982.2|27
1613736900000|2021-02-19 12:15:00|14995.2|14988.2|14994.7|14986.2|14996.2|14991.2|14991.7|14984.7|11
1613737200000|2021-02-19 12:20:00|14995.2|14986.7|15000.2|14994.2|15001.7|14994.7|14994.2|14986.7|18
1613737500000|2021-02-19 12:25:00|15001.7|14994.7|15008.7|15002.2|15008.7|15002.7|14999.7|14993.7|31
1613737800000|2021-02-19 12:30:00|15010.2|15002.7|15015.2|15009.2|15017.2|15011.7|15007.2|15001.2|71
1613738100000|2021-02-19 12:35:00|15016.7|15008.7|15007.2|14999.7|15017.2|15010.2|15005.7|14999.2|61
1613738400000|2021-02-19 12:40:00|15006.7|14998.2|14996.2|14990.2|15007.2|14998.2|14995.2|14990.2|35
1613738700000|2021-02-19 12:45:00|14996.7|14990.7|15000.7|14994.2|15001.2|14994.7|14996.2|14990.7|23
1613739000000|2021-02-19 12:50:00|15000.2|14994.7|15005.7|14999.2|15005.7|15000.2|15000.2|14994.2|33
1613739300000|2021-02-19 12:55:00|15007.2|14999.7|14997.2|14991.7|15008.7|15001.7|14994.7|14989.7|104
1613739600000|2021-02-19 13:00:00|14997.7|14992.2|14997.7|14992.2|14999.7|14994.7|14994.7|14988.2|137
1613739900000|2021-02-19 13:05:00|14997.2|14991.7|15005.2|14999.2|15006.2|15000.7|14996.2|14990.2|147
1613740200000|2021-02-19 13:10:00|15005.7|14999.7|15013.2|15007.7|15013.7|15008.7|15005.7|14999.2|63
1613740500000|2021-02-19 13:15:00|15013.7|15008.2|15006.2|14999.2|15013.7|15008.2|15005.7|14999.2|8
1613740800000|2021-02-19 13:20:00|15005.7|14999.7|15005.2|14996.7|15009.7|15003.2|15003.7|14996.7|10
1613741100000|2021-02-19 13:25:00|15004.7|14997.2|15010.2|15002.2|15010.2|15002.2|15003.7|14997.2|12
1613741400000|2021-02-19 13:30:00|15010.7|15002.7|15021.7|15016.2|15025.2|15019.2|15010.7|15002.7|55
1613741700000|2021-02-19 13:35:00|15020.2|15015.2|15015.7|15008.7|15021.7|15015.7|15008.7|15002.7|27
1613742000000|2021-02-19 13:40:00|15015.2|15008.2|15015.7|15008.7|15022.7|15014.7|15013.7|15008.2|19
1613742300000|2021-02-19 13:45:00|15015.2|15007.7|15027.7|15020.7|15033.2|15025.7|15015.2|15007.7|14
1613742600000|2021-02-19 13:50:00|15027.2|15021.2|15025.2|15019.2|15028.7|15023.7|15022.7|15015.7|15
1613742900000|2021-02-19 13:55:00|15025.7|15019.7|15034.7|15029.2|15034.7|15029.7|15025.7|15019.2|119
1613743200000|2021-02-19 14:00:00|15033.7|15030.2|15017.7|15010.2|15036.2|15030.2|15017.2|15008.7|51
1613743500000|2021-02-19 14:05:00|15018.2|15011.2|15019.2|15011.7|15019.7|15014.7|15014.7|15007.2|2
1613743800000|2021-02-19 14:10:00|15019.7|15012.2|15023.7|15016.7|15023.7|15016.7|15017.7|15011.2|20
1613744100000|2021-02-19 14:15:00|15023.2|15016.2|15022.2|15016.2|15028.7|15023.2|15021.2|15014.2|99
1613744400000|2021-02-19 14:20:00|15022.7|15014.2|15012.2|15005.2|15024.7|15018.7|15011.2|15004.7|55
1613744700000|2021-02-19 14:25:00|15011.7|15005.7|15013.2|15006.7|15015.7|15010.2|15009.7|15003.7|44
1613745000000|2021-02-19 14:30:00|15012.2|15007.2|15036.7|15030.7|15036.7|15031.7|15012.2|15007.2|506
1613745300000|2021-02-19 14:35:00|15035.2|15031.2|15041.7|15036.2|15049.7|15045.2|15035.2|15027.7|312
1613745600000|2021-02-19 14:40:00|15042.7|15036.7|15051.7|15045.2|15053.7|15048.7|15037.7|15032.2|344
1613745900000|2021-02-19 14:45:00|15051.2|15045.7|15030.7|15025.2|15053.2|15047.7|15029.7|15024.7|205
1613746200000|2021-02-19 14:50:00|15030.2|15024.7|15033.7|15026.2|15036.2|15030.2|15029.2|15023.7|105
1613746500000|2021-02-19 14:55:00|15032.2|15026.7|15041.2|15034.2|15045.7|15039.2|15031.2|15025.2|73
1613746800000|2021-02-19 15:00:00|15042.7|15034.7|15032.7|15024.7|15043.2|15035.2|15032.2|15024.7|126
1613747100000|2021-02-19 15:05:00|15032.2|15024.2|15024.2|15016.2|15034.2|15025.7|15020.2|15013.7|168
1613747400000|2021-02-19 15:10:00|15024.7|15015.7|15018.7|15013.2|15024.7|15017.7|15014.2|15009.2|35
1613747700000|2021-02-19 15:15:00|15019.2|15013.7|15031.7|15023.7|15037.7|15031.7|15019.2|15013.7|87
1613748000000|2021-02-19 15:20:00|15030.2|15024.2|15037.7|15032.7|15037.7|15032.7|15027.2|15022.7|59
1613748300000|2021-02-19 15:25:00|15037.2|15030.7|15040.7|15033.7|15042.7|15037.7|15033.7|15027.2|49
1613748600000|2021-02-19 15:30:00|15041.2|15034.2|15037.7|15031.2|15042.7|15035.2|15032.7|15027.2|31
1613748900000|2021-02-19 15:35:00|15037.2|15031.7|15050.7|15044.7|15051.7|15045.2|15037.2|15031.2|115
1613749200000|2021-02-19 15:40:00|15051.7|15044.2|15049.7|15043.7|15055.7|15050.7|15047.7|15041.7|80
1613749500000|2021-02-19 15:45:00|15050.2|15044.2|15051.2|15045.2|15052.7|15047.2|15049.2|15042.7|26
1613749800000|2021-02-19 15:50:00|15051.7|15045.7|15044.7|15039.2|15053.2|15047.2|15044.7|15038.7|57
1613750100000|2021-02-19 15:55:00|15044.2|15039.7|15049.2|15043.2|15050.7|15045.2|15041.2|15035.7|105
1613750400000|2021-02-19 16:00:00|15050.7|15043.7|15054.2|15048.7|15056.2|15051.2|15050.2|15043.2|53
1613750700000|2021-02-19 16:05:00|15054.7|15049.2|15062.2|15056.7|15062.2|15057.2|15053.7|15047.7|67
1613751000000|2021-02-19 16:10:00|15062.7|15057.2|15055.2|15050.2|15064.7|15059.7|15052.7|15045.7|163
1613751300000|2021-02-19 16:15:00|15054.7|15049.2|15051.2|15045.2|15055.2|15050.2|15047.7|15041.7|125
1613751600000|2021-02-19 16:20:00|15054.7|15045.7|15053.7|15048.7|15056.2|15049.2|15052.7|15045.7|129
1613751900000|2021-02-19 16:25:00|15053.2|15047.7|15061.7|15054.7|15061.7|15055.2|15052.2|15047.2|138
1613752200000|2021-02-19 16:30:00|15061.2|15054.2|15059.2|15053.2|15066.2|15060.2|15057.7|15051.2|107
1613752500000|2021-02-19 16:35:00|15061.2|15053.7|15060.2|15053.7|15063.7|15058.2|15058.7|15053.7|96
1613752800000|2021-02-19 16:40:00|15060.7|15054.2|15057.7|15051.7|15063.2|15057.7|15057.2|15051.7|16
1613753100000|2021-02-19 16:45:00|15057.2|15051.2|15054.7|15048.2|15058.7|15053.2|15052.2|15047.7|35
1613753400000|2021-02-19 16:50:00|15054.2|15047.7|15050.7|15044.2|15056.7|15050.2|15047.7|15042.7|47
1613753700000|2021-02-19 16:55:00|15051.2|15044.7|15050.7|15043.7|15057.2|15050.7|15049.7|15043.2|29
1613754000000|2021-02-19 17:00:00|15049.7|15044.2|15053.7|15047.2|15055.7|15048.2|15048.2|15042.2|13
1613754300000|2021-02-19 17:05:00|15054.2|15046.7|15053.7|15044.2|15058.2|15051.7|15052.7|15044.2|56
1613754600000|2021-02-19 17:10:00|15055.7|15044.7|15054.7|15046.2|15057.7|15052.2|15054.7|15044.7|80
1613754900000|2021-02-19 17:15:00|15054.2|15045.7|15048.2|15039.7|15054.2|15046.7|15048.2|15039.7|21
1613755200000|2021-02-19 17:20:00|15047.7|15038.7|15033.2|15027.7|15047.7|15039.7|15033.2|15027.7|79
1613755500000|2021-02-19 17:25:00|15032.7|15026.7|15026.2|15019.2|15036.2|15029.2|15025.7|15018.7|125
1613755800000|2021-02-19 17:30:00|15025.7|15018.7|15028.7|15020.2|15035.2|15028.2|15024.2|15018.7|27
1613756100000|2021-02-19 17:35:00|15028.2|15019.7|15021.7|15015.2|15028.2|15020.2|15020.2|15013.2|53
1613756400000|2021-02-19 17:40:00|15021.2|15015.7|15025.7|15018.7|15026.2|15018.7|15014.2|15008.7|29
1613756700000|2021-02-19 17:45:00|15024.2|15018.2|15019.2|15012.2|15027.2|15019.7|15017.2|15012.2|26
1613757000000|2021-02-19 17:50:00|15018.7|15011.7|15014.2|15007.7|15021.2|15014.7|15012.7|15007.2|48
1613757300000|2021-02-19 17:55:00|15013.7|15008.2|15024.2|15017.2|15026.7|15019.7|15010.7|15005.7|33
1613757600000|2021-02-19 18:00:00|15024.7|15016.2|15023.7|15016.2|15027.7|15021.7|15018.2|15011.7|23
1613757900000|2021-02-19 18:05:00|15024.2|15016.7|15013.2|15006.7|15025.2|15017.7|15013.2|15006.7|17
1613758200000|2021-02-19 18:10:00|15012.7|15005.7|15011.2|15005.7|15020.2|15012.7|15011.2|15005.7|56
1613758500000|2021-02-19 18:15:00|15010.7|15004.7|15009.2|15003.7|15015.2|15007.7|15008.7|15003.7|168
1613758800000|2021-02-19 18:20:00|15008.7|15004.2|15017.2|15011.2|15018.2|15011.2|15008.2|15003.7|72
1613759100000|2021-02-19 18:25:00|15016.7|15010.7|15017.7|15010.7|15021.2|15015.2|15016.7|15009.7|14
1613759400000|2021-02-19 18:30:00|15017.2|15011.2|15012.7|15005.7|15021.2|15015.2|15010.2|15004.7|38
1613759700000|2021-02-19 18:35:00|15013.2|15006.2|15023.7|15016.7|15024.7|15017.7|15011.2|15004.2|11
1613760000000|2021-02-19 18:40:00|15023.2|15017.2|15038.7|15032.2|15038.7|15032.7|15023.2|15016.7|51
1613760300000|2021-02-19 18:45:00|15038.2|15032.7|15030.7|15025.7|15040.2|15033.7|15030.7|15023.7|65
1613760600000|2021-02-19 18:50:00|15030.2|15025.2|15034.7|15028.7|15035.7|15029.2|15026.7|15020.7|12
1613760900000|2021-02-19 18:55:00|15034.2|15029.2|15035.2|15028.2|15036.2|15029.2|15029.2|15023.2|53
1613761200000|2021-02-19 19:00:00|15036.2|15028.7|15033.2|15027.2|15038.7|15032.7|15032.7|15027.2|30
1613761500000|2021-02-19 19:05:00|15032.7|15026.7|15031.7|15025.2|15036.7|15030.2|15029.7|15023.2|12
1613761800000|2021-02-19 19:10:00|15032.2|15025.7|15033.2|15026.7|15035.2|15029.2|15031.2|15024.7|7
1613762100000|2021-02-19 19:15:00|15032.7|15027.2|15037.2|15030.7|15041.2|15034.2|15030.2|15023.7|25
1613762400000|2021-02-19 19:20:00|15036.7|15030.2|15025.2|15017.7|15037.2|15030.2|15023.7|15016.7|15
1613762700000|2021-02-19 19:25:00|15025.7|15018.2|15009.7|15003.7|15027.2|15020.7|15009.7|15003.7|76
1613763000000|2021-02-19 19:30:00|15010.2|15004.7|15011.2|15004.7|15014.7|15007.2|15009.7|15004.2|167
1613763300000|2021-02-19 19:35:00|15011.7|15005.7|15013.2|15004.7|15017.2|15010.2|15011.2|15004.7|6
1613763600000|2021-02-19 19:40:00|15012.7|15005.2|15014.2|15006.2|15016.2|15009.2|15010.7|15004.7|22
1613763900000|2021-02-19 19:45:00|15013.7|15005.7|15017.2|15008.7|15018.7|15012.2|15012.2|15005.7|7
1613764200000|2021-02-19 19:50:00|15018.2|15010.7|15016.7|15009.7|15018.7|15011.2|15012.2|15005.7|14
1613764500000|2021-02-19 19:55:00|15016.2|15010.2|15019.7|15013.2|15023.7|15017.2|15015.7|15009.2|33
1613764800000|2021-02-19 20:00:00|15019.2|15013.7|15024.7|15018.7|15026.2|15020.2|15019.2|15012.7|10
1613765100000|2021-02-19 20:05:00|15025.2|15016.2|15022.2|15016.2|15025.7|15016.7|15019.2|15013.2|37
1613765400000|2021-02-19 20:10:00|15024.7|15016.7|15035.2|15025.2|15035.7|15029.2|15024.7|15016.2|39
1613765700000|2021-02-19 20:15:00|15035.7|15025.7|15042.7|15034.7|15043.2|15036.7|15035.7|15025.2|33
1613766000000|2021-02-19 20:20:00|15042.5|15035.2|15038.5|15028.5|15042.7|15035.7|15038.5|15028.5|3
1613766300000|2021-02-19 20:25:00|15038.2|15028.2|15030.5|15020.5|15039.2|15029.7|15030|15020|32
1613766600000|2021-02-19 20:30:00|15030.7|15020.7|15030.2|15020.2|15035.2|15026.2|15030.2|15020.2|4
1613766900000|2021-02-19 20:35:00|15030|15020|15036.2|15026.2|15036.7|15028.7|15030|15020|4
1613767200000|2021-02-19 20:40:00|15035.5|15026.7|15023.2|15014.7|15035.7|15026.7|15022.2|15014.7|35
1613767500000|2021-02-19 20:45:00|15022.7|15015.2|15027.2|15018.7|15032.5|15023.2|15022.7|15015.2|12
1613767800000|2021-02-19 20:50:00|15027.7|15019.2|15025.7|15015.7|15030.2|15022.2|15019.7|15014.7|40
1613768100000|2021-02-19 20:55:00|15026|15016|15016.7|15007.7|15030.2|15021.2|15010.2|15000.7|134
1613768400000|2021-02-19 21:00:00|15017.2|15005.5|15013.7|15004.7|15017.7|15009.2|15012.5|15002.5|3
1613768700000|2021-02-19 21:05:00|15013.2|15006.2|15015.5|15005.5|15016.2|15006.2|15013.2|15005.2|1
1613769000000|2021-02-19 21:10:00|15015.7|15005.7|15004.4|14986.4|15017.7|15007.7|15004.4|14986.4|11883336
1613769300000|2021-02-19 21:15:00|15004.3|14986.3|15008.2|14990.2|15008.5|14990.5|15003|14985|0
1613769600000|2021-02-19 21:20:00|15008|14990|15007.2|14989.2|15008.9|14990.9|15006.9|14988.9|0
1613769900000|2021-02-19 21:25:00|15007.1|14989.1|15007.1|14989.1|15007.7|14989.7|15006.1|14988.1|0
1613770200000|2021-02-19 21:30:00|15006.9|14988.9|15004.2|14986.2|15006.9|14988.9|15001.5|14983.5|0
1613770500000|2021-02-19 21:35:00|15004.9|14986.9|15006.9|14988.9|15008.9|14990.9|15004.2|14986.2|0
1613770800000|2021-02-19 21:40:00|15006.2|14988.2|15007.5|14989.5|15008.9|14990.9|15002.2|14984.2|0
1613771100000|2021-02-19 21:45:00|15008.2|14990.2|15004.2|14986.2|15008.2|14990.2|15003.5|14985.5|0
1613771400000|2021-02-19 21:50:00|15003.5|14985.5|15004.2|14986.2|15004.9|14986.9|15000.8|14982.8|0
1613771700000|2021-02-19 21:55:00|15004.9|14986.9|15010.1|14992.1|15012|14994|15002.8|14984.8|0
1613948400000|2021-02-21 23:00:00|15031.2|15013.2|15038.6|15020.6|15041.9|15023.9|15028.5|15010.5|0
1613948700000|2021-02-21 23:05:00|15038.9|15020.9|15040.7|15022.7|15044.8|15026.8|15031|15013|0
1613949000000|2021-02-21 23:10:00|15040.1|15022.1|15030.6|15012.6|15040.7|15022.7|15027.9|15009.9|0
1613949300000|2021-02-21 23:15:00|15031|15013|15013.4|14995.4|15031.6|15013.6|15010|14992|0
1613949600000|2021-02-21 23:20:00|15014.4|14996.4|15014.8|14996.8|15015.4|14997.4|15012.7|14994.7|0
1613949900000|2021-02-21 23:25:00|15014.1|14996.1|15003.5|14985.5|15014.8|14996.8|14999.9|14981.9|0
1613950200000|2021-02-21 23:30:00|15004.2|14986.2|15012.9|14994.9|15015|14997|15004.2|14986.2|0
1613950500000|2021-02-21 23:35:00|15013.6|14995.6|15016.3|14998.3|15017|14999|15011.6|14993.6|0
1613950800000|2021-02-21 23:40:00|15016|14998|15010|14992|15016.3|14998.3|15008|14990|0
1613951100000|2021-02-21 23:45:00|15010.7|14992.7|15021.5|15003.5|15024.2|15006.2|15010.7|14992.7|0
1613951400000|2021-02-21 23:50:00|15020.8|15002.8|15018.8|15000.8|15023.5|15005.5|15018.8|15000.8|0
1613951700000|2021-02-21 23:55:00|15018.1|15000.1|15023.5|15005.5|15024.9|15006.9|15016.1|14998.1|0
1613952000000|2021-02-22 00:00:00|15024.2|15006.2|15028.3|15010.3|15029.4|15011.4|15022.2|15004.2|0
1613952300000|2021-02-22 00:05:00|15028|15010|15022.6|15004.6|15029.4|15011.4|15020.6|15002.6|0
1613952600000|2021-02-22 00:10:00|15022.3|15004.3|15029.4|15011.4|15030|15012|15022.3|15004.3|0
1613952900000|2021-02-22 00:15:00|15028.7|15010.7|15034.1|15016.1|15034.8|15016.8|15026.7|15008.7|0
1613953200000|2021-02-22 00:20:00|15033.4|15015.4|15032.3|15014.3|15035|15017|15029.6|15011.6|0
1613953500000|2021-02-22 00:25:00|15033|15015|15029|15011|15035|15017|15027.6|15009.6|0
1613953800000|2021-02-22 00:30:00|15029.6|15011.6|15036.7|15018.7|15040.4|15022.4|15027.6|15009.6|0
1613954100000|2021-02-22 00:35:00|15036.4|15018.4|15037.7|15019.7|15039.1|15021.1|15035|15017|0
1613954400000|2021-02-22 00:40:00|15037|15019|15036.4|15018.4|15037.7|15019.7|15033.7|15015.7|0
1613954700000|2021-02-22 00:45:00|15037|15019|15035|15017|15038.4|15020.4|15033.7|15015.7|0
1613955000000|2021-02-22 00:50:00|15034.3|15016.3|15035.7|15017.7|15037|15019|15033|15015|0
1613955300000|2021-02-22 00:55:00|15036.4|15018.4|15037.7|15019.7|15039.7|15021.7|15036.4|15018.4|0
1613955600000|2021-02-22 01:00:00|15037|15019|15031.7|15021.7|15037|15026.7|15022.2|15015.7|78
1613955900000|2021-02-22 01:05:00|15032|15022|15036.7|15027.7|15040|15031.7|15031.7|15022|320
1613956200000|2021-02-22 01:10:00|15035.7|15028.2|15034.7|15026.7|15039.7|15034.2|15031.7|15026.7|142
1613956500000|2021-02-22 01:15:00|15036.2|15027.2|15045.7|15039.2|15046.2|15040.7|15036.2|15027.2|46
1613956800000|2021-02-22 01:20:00|15044.7|15037.7|15049.7|15041.7|15054.2|15046.2|15044.7|15037.7|67
1613957100000|2021-02-22 01:25:00|15049.2|15042.2|15037.2|15029.7|15049.2|15042.2|15037.2|15029.5|48
1613957400000|2021-02-22 01:30:00|15035.2|15027.7|15034.2|15025.7|15036.2|15030.2|15023.2|15016.7|184
1613957700000|2021-02-22 01:35:00|15034|15026.2|15023.7|15018.2|15034.2|15026.2|15022.7|15016.7|73
1613958000000|2021-02-22 01:40:00|15022.7|15016.7|15014.7|15006.7|15030.7|15024.7|15014.7|15006.7|109
1613958300000|2021-02-22 01:45:00|15013.7|15007.2|15004.7|14998.7|15016.7|15011.2|15000.7|14993.7|212
1613958600000|2021-02-22 01:50:00|15003.7|14997.2|15002.5|14995.5|15012.2|15006.2|15000|14995|429
1613958900000|2021-02-22 01:55:00|15002|14996|14997|14991.5|15009|15004.5|14996|14989.5|325
1613959200000|2021-02-22 02:00:00|14996|14990.5|15003.8|14993.8|15006|14997.5|14989.5|14982.5|270
1613959500000|2021-02-22 02:05:00|15001.5|14992.5|15005|14995.5|15006|14998.5|14997|14990|81
1613959800000|2021-02-22 02:10:00|15004.5|14993.5|15002|14995|15004.5|14999|14991|14984.5|493
1613960100000|2021-02-22 02:15:00|15001.5|14995.5|15002.5|14995.5|15005.5|14997.5|14998|14991.5|473
1613960400000|2021-02-22 02:20:00|15002|14996|14996|14990|15005|14999|14996|14989.5|66
1613960700000|2021-02-22 02:25:00|14995.5|14989.5|14973|14966.5|14996|14989.5|14969|14963|209
1613961000000|2021-02-22 02:30:00|14972|14967.5|14969.5|14960.5|14978.5|14971.5|14961.5|14954|230
1613961300000|2021-02-22 02:35:00|14971|14961|14969|14962.5|14982|14974|14965|14959|132
1613961600000|2021-02-22 02:40:00|14968.5|14959.5|14953|14946.5|14968.5|14961.5|14953|14944.5|87
1613961900000|2021-02-22 02:45:00|14952.5|14945.5|14945.5|14936.5|14953|14947.5|14939|14932|332
1613962200000|2021-02-22 02:50:00|14944.5|14935|14945|14937|14949|14943|14939.5|14933.5|325
1613962500000|2021-02-22 02:55:00|14944.5|14937.5|14951|14942|14952.5|14945.5|14944|14934|221
1613962800000|2021-02-22 03:00:00|14950.5|14941.5|14961.5|14956|14963.5|14957|14947|14940.5|168
1613963100000|2021-02-22 03:05:00|14961|14955.5|14961.5|14955.5|14965|14959|14954.5|14948.5|566
1613963400000|2021-02-22 03:10:00|14961|14954.5|14964.5|14959.5|14964.5|14959.5|14955|14949.5|235
1613963700000|2021-02-22 03:15:00|14966.5|14960|14966|14960.5|14978|14972.5|14961.5|14956.5|326
1613964000000|2021-02-22 03:20:00|14965.5|14960|14974|14965|14974|14967.5|14955|14949|250
1613964300000|2021-02-22 03:25:00|14973|14965.5|14961|14954.5|14974|14968|14958|14952|262
1613964600000|2021-02-22 03:30:00|14960.5|14954|14957.5|14950.5|14961|14956|14949.5|14944|421
1613964900000|2021-02-22 03:35:00|14958.5|14951|14967.5|14961.5|14974.5|14968.5|14957.5|14950.5|374
1613965200000|2021-02-22 03:40:00|14969|14963|14968|14960.5|14969|14963.5|14961.5|14955|347
1613965500000|2021-02-22 03:45:00|14973|14965.5|14946.3|14942.3|14985.1|14981.1|14944.3|14940.3|463025
1613965800000|2021-02-22 03:50:00|14946|14942|14928.3|14924.3|14952.5|14948.5|14914.4|14910.4|319950
1613966100000|2021-02-22 03:55:00|14929.3|14925.3|14982.3|14978.3|14982.3|14978.3|14925.9|14921.9|205575
1613966400000|2021-02-22 04:00:00|14981.5|14977.5|14980.9|14976.9|14992.7|14988.7|14969.2|14965.2|195225
1613966700000|2021-02-22 04:05:00|14981.6|14977.6|14960.1|14956.1|14991|14987|14959.5|14955.5|155700
1613967000000|2021-02-22 04:10:00|14959.8|14955.8|14968.5|14964.5|14975.3|14971.3|14954.8|14950.8|99300
1613967300000|2021-02-22 04:15:00|14967|14963|14972.3|14968.3|14979.8|14975.8|14960.5|14956.5|82350
1613967600000|2021-02-22 04:20:00|14970.5|14966.5|14942.3|14938.3|14972.1|14968.1|14941.2|14937.2|143400
1613967900000|2021-02-22 04:25:00|14941.2|14937.2|14921.3|14917.3|14948.6|14944.6|14912.4|14908.4|241500
1613968200000|2021-02-22 04:30:00|14921.7|14917.7|14925.5|14921.5|14934.5|14930.5|14912.3|14908.3|127500
1613968500000|2021-02-22 04:35:00|14922.6|14918.6|14898.8|14894.8|14924.1|14920.1|14898.2|14894.2|224175
1613968800000|2021-02-22 04:40:00|14898.7|14894.7|14880.3|14876.3|14898.7|14894.7|14868.2|14864.2|396000
1613969100000|2021-02-22 04:45:00|14880|14876|14880.8|14876.8|14882|14878|14854.9|14850.9|282075
1613969400000|2021-02-22 04:50:00|14881.1|14877.1|14873.6|14869.6|14889.2|14885.2|14869.7|14865.7|136275
1613969700000|2021-02-22 04:55:00|14873.5|14869.5|14883.8|14879.8|14885.2|14881.2|14867.6|14863.6|102225
1613970000000|2021-02-22 05:00:00|14884.3|14880.3|14885.5|14881.5|14899.9|14895.9|14882.6|14878.6|186975
1613970300000|2021-02-22 05:05:00|14885.4|14881.4|14901.8|14897.8|14911.3|14907.3|14885.4|14881.4|126975
1613970600000|2021-02-22 05:10:00|14902|14898|14897.4|14893.4|14906.2|14902.2|14890.5|14886.5|82650
1613970900000|2021-02-22 05:15:00|14897.2|14893.2|14894.9|14890.9|14907.8|14903.8|14894.5|14890.5|59175
1613971200000|2021-02-22 05:20:00|14893.9|14889.9|14903.3|14899.3|14906.8|14902.8|14886.5|14882.5|97050
1613971500000|2021-02-22 05:25:00|14903.7|14899.7|14894.1|14890.1|14905.4|14901.4|14892.6|14888.6|63600
1613971800000|2021-02-22 05:30:00|14894|14890|14869.2|14865.2|14895.2|14891.2|14864.9|14860.9|135150
1613972100000|2021-02-22 05:35:00|14869.3|14865.3|14858.5|14854.5|14873.4|14869.4|14855|14851|106350
1613972400000|2021-02-22 05:40:00|14858.2|14854.2|14849.8|14845.8|14863|14859|14845.4|14841.4|152175
1613972700000|2021-02-22 05:45:00|14849|14845|14833.5|14829.5|14867.4|14863.4|14833.5|14829.5|177825
1613973000000|2021-02-22 05:50:00|14832.6|14828.6|14828.2|14824.2|14838.7|14834.7|14824.9|14820.9|217200
1613973300000|2021-02-22 05:55:00|14828.4|14824.4|14817.2|14813.2|14838|14834|14817|14813|167400
1613973600000|2021-02-22 06:00:00|14815.6|14811.6|14828|14824|14829.5|14825.5|14813.4|14809.4|183450
1613973900000|2021-02-22 06:05:00|14829.3|14825.3|14827.3|14823.3|14836.5|14832.5|14822|14818|105675
1613974200000|2021-02-22 06:10:00|14825.8|14821.8|14807.7|14803.7|14829.8|14825.8|14807.7|14803.7|115500
1613974500000|2021-02-22 06:15:00|14807.1|14803.1|14817.8|14813.8|14822.9|14818.9|14803.1|14799.1|144150
1613974800000|2021-02-22 06:20:00|14817.7|14813.7|14803.6|14799.6|14824.1|14820.1|14802|14798|105675
1613975100000|2021-02-22 06:25:00|14803.2|14799.2|14807.1|14803.1|14810.3|14806.3|14794.2|14790.2|166350
1613975400000|2021-02-22 06:30:00|14806.6|14802.6|14816.4|14812.4|14821|14817|14803|14799|99150
1613975700000|2021-02-22 06:35:00|14816.5|14812.5|14788|14784|14818.4|14814.4|14779.2|14775.2|214725
1613976000000|2021-02-22 06:40:00|14789|14785|14794.5|14790.5|14801.8|14797.8|14786.6|14782.6|117150
1613976300000|2021-02-22 06:45:00|14794.1|14790.1|14774.7|14770.7|14794.1|14790.1|14774.7|14770.7|122775
1613976600000|2021-02-22 06:50:00|14774|14770|14774.6|14770.6|14785.1|14781.1|14773|14769|139950
1613976900000|2021-02-22 06:55:00|14774.8|14770.8|14800.3|14796.3|14800.5|14796.5|14767.1|14763.1|187200
1613977200000|2021-02-22 07:00:00|14799.1|14795.1|14790.1|14786.1|14808.6|14804.6|14788.3|14784.3|192225
1613977500000|2021-02-22 07:05:00|14789.8|14785.8|14794|14790|14799.7|14795.7|14785.1|14781.1|99225
1613977800000|2021-02-22 07:10:00|14792.5|14788.5|14806|14802|14812.6|14808.6|14789.2|14785.2|111225
1613978100000|2021-02-22 07:15:00|14810.8|14806.8|14771.2|14767.2|14810.9|14806.9|14771.2|14767.2|114450
1613978400000|2021-02-22 07:20:00|14770.2|14766.2|14767|14763|14778.9|14774.9|14765.6|14761.6|142050
1613978700000|2021-02-22 07:25:00|14766.5|14762.5|14759.8|14755.8|14773.5|14769.5|14752.3|14748.3|188175
1613979000000|2021-02-22 07:30:00|14759.9|14755.9|14765.8|14761.8|14770.3|14766.3|14749.2|14745.2|147975
1613979300000|2021-02-22 07:35:00|14767.7|14763.7|14768|14764|14782.4|14778.4|14765.8|14761.8|123000
1613979600000|2021-02-22 07:40:00|14767.7|14763.7|14773.8|14769.8|14777.7|14773.7|14755.6|14751.6|97350
1613979900000|2021-02-22 07:45:00|14774|14770|14780.6|14776.6|14781.4|14777.4|14760.8|14756.8|100875
1613980200000|2021-02-22 07:50:00|14781.1|14777.1|14763.1|14759.1|14781.1|14777.1|14760.2|14756.2|80775
1613980500000|2021-02-22 07:55:00|14762.1|14758.1|14759.9|14755.9|14767.6|14763.6|14754.8|14750.8|70500
1613980800000|2021-02-22 08:00:00|14760.3|14756.3|14729.3|14725.3|14762.4|14758.4|14724.6|14720.6|304200
1613981100000|2021-02-22 08:05:00|14726.8|14722.8|14740|14736|14740|14736|14719.1|14715.1|197625
1613981400000|2021-02-22 08:10:00|14739.8|14735.8|14708.8|14704.8|14743|14739|14705.7|14701.7|194400
1613981700000|2021-02-22 08:15:00|14709.1|14705.1|14699.5|14695.5|14723|14719|14697.6|14693.6|198825
1613982000000|2021-02-22 08:20:00|14700|14696|14680.6|14676.6|14709.2|14705.2|14680.6|14676.6|251250
1613982300000|2021-02-22 08:25:00|14682.1|14678.1|14688|14684|14699.9|14695.9|14680.9|14676.9|176550
1613982600000|2021-02-22 08:30:00|14687.8|14683.8|14704.3|14700.3|14706.6|14702.6|14687.8|14683.8|155850
1613982900000|2021-02-22 08:35:00|14704.7|14700.7|14720.3|14716.3|14733.5|14729.5|14699.9|14695.9|184725
1613983200000|2021-02-22 08:40:00|14720.2|14716.2|14695.3|14691.3|14722.3|14718.3|14687.1|14683.1|114300
1613983500000|2021-02-22 08:45:00|14695.8|14691.8|14674|14670|14702.5|14698.5|14670.5|14666.5|176250
1613983800000|2021-02-22 08:50:00|14674.6|14670.6|14670|14666|14680.5|14676.5|14657.7|14653.7|179625
1613984100000|2021-02-22 08:55:00|14670.3|14666.3|14692.2|14688.2|14692.2|14688.2|14669.9|14665.9|112950
1613984400000|2021-02-22 09:00:00|14691.9|14687.9|14701|14697|14711.4|14707.4|14678.8|14674.8|191025
1613984700000|2021-02-22 09:05:00|14700.9|14696.9|14709.7|14705.7|14721.2|14717.2|14680.7|14676.7|177300
1613985000000|2021-02-22 09:10:00|14709.9|14705.9|14718.1|14714.1|14724.9|14720.9|14698.7|14694.7|128925
1613985300000|2021-02-22 09:15:00|14717|14713|14748.2|14744.2|14754.4|14750.4|14704.6|14700.6|280500
1613985600000|2021-02-22 09:20:00|14747.8|14743.8|14744.1|14740.1|14758.3|14754.3|14730.6|14726.6|180450
1613985900000|2021-02-22 09:25:00|14743.5|14739.5|14717.8|14713.8|14748.6|14744.6|14715.8|14711.8|140775
1613986200000|2021-02-22 09:30:00|14718.2|14714.2|14685.7|14681.7|14725.3|14721.3|14682.9|14678.9|186300
1613986500000|2021-02-22 09:35:00|14685.5|14681.5|14694.7|14690.7|14705.8|14701.8|14685.2|14681.2|99000
1613986800000|2021-02-22 09:40:00|14693.4|14689.4|14677.1|14673.1|14698.3|14694.3|14675.7|14671.7|209400
1613987100000|2021-02-22 09:45:00|14676.7|14672.7|14656.3|14652.3|14686.8|14682.8|14655.2|14651.2|247725
1613987400000|2021-02-22 09:50:00|14655.7|14651.7|14647|14643|14655.7|14651.7|14639.8|14635.8|377100
1613987700000|2021-02-22 09:55:00|14647.4|14643.4|14636|14632|14652.3|14648.3|14631.6|14627.6|360675
1613988000000|2021-02-22 10:00:00|14638.4|14629.6|14666.5|14660.5|14681.5|14674|14638.4|14629.6|978
1613988300000|2021-02-22 10:05:00|14665.5|14661|14666.5|14659.5|14670|14665.5|14659.5|14653.5|414
1613988600000|2021-02-22 10:10:00|14662.5|14644.5|14661.5|14643.5|14663.8|14645.8|14659.5|14641.5|12648034
1613988900000|2021-02-22 10:15:00|14660.9|14642.9|14661.5|14643.5|14663.5|14645.5|14659.5|14641.5|0
1613989200000|2021-02-22 10:20:00|14660.9|14642.9|14666|14648|14666|14648|14660.2|14642.2|0
1613989500000|2021-02-22 10:25:00|14666.3|14648.3|14670.7|14652.7|14672.6|14654.6|14666|14648|0
1613989800000|2021-02-22 10:30:00|14670|14652|14674|14656|14676|14658|14670|14652|0
1613990100000|2021-02-22 10:35:00|14674.6|14656.6|14671.3|14653.3|14675.3|14657.3|14666|14648|0
1613990400000|2021-02-22 10:40:00|14681.3|14671.3|14668.5|14661|14681.3|14671.3|14663.3|14653.3|78
1613990700000|2021-02-22 10:45:00|14669|14662.5|14680.5|14673.5|14680.5|14673.5|14667|14661|116
1613991000000|2021-02-22 10:50:00|14680|14672|14677|14667|14680|14673|14674.5|14666|118
1613991300000|2021-02-22 10:55:00|14678|14667.5|14680.5|14674|14680.5|14675.5|14678|14667.5|60
1613991600000|2021-02-22 11:00:00|14680|14674.5|14685.5|14680|14685.5|14680.5|14680|14671.5|307
1613991900000|2021-02-22 11:05:00|14687|14680.5|14688.5|14682.5|14689.5|14684.5|14686|14678|155
1613992200000|2021-02-22 11:10:00|14688|14683|14688.5|14682|14691.5|14686|14687|14680|123
1613992500000|2021-02-22 11:15:00|14688|14682.5|14690.5|14684.5|14691.5|14686|14686|14679.5|61
1613992800000|2021-02-22 11:20:00|14690|14685|14694|14688|14695|14690|14688.5|14682|73
1613993100000|2021-02-22 11:25:00|14694.5|14688.5|14681.5|14675|14695.5|14691|14679.5|14673|174
1613993400000|2021-02-22 11:30:00|14682.5|14675.5|14678|14670.5|14686.5|14680.5|14675.5|14670.5|64
1613993700000|2021-02-22 11:35:00|14677|14671|14679.5|14671.5|14679.5|14672.5|14671|14665|100
1613994000000|2021-02-22 11:40:00|14680.5|14671|14690.5|14685|14690.5|14685.5|14680.5|14671|23
1613994300000|2021-02-22 11:45:00|14689|14684|14689.5|14681.5|14695|14690|14688|14681|47
1613994600000|2021-02-22 11:50:00|14690.5|14680.5|14691.5|14681.5|14693.5|14686.5|14690.5|14680.5|14
1613994900000|2021-02-22 11:55:00|14691.3|14681.3|14700.5|14693.5|14702|14697.5|14690.5|14681.3|151
1613995200000|2021-02-22 12:00:00|14700|14694|14694|14687.5|14712|14706|14694|14687.5|187
1613995500000|2021-02-22 12:05:00|14693.5|14686|14685|14678|14694|14686|14674.5|14669.5|138
1613995800000|2021-02-22 12:10:00|14684.5|14677.5|14688|14681.5|14690.5|14684.5|14681|14673.5|13
1613996100000|2021-02-22 12:15:00|14689|14682|14695.5|14689|14698.5|14693|14688|14681|53
1613996400000|2021-02-22 12:20:00|14696|14688.5|14690|14684|14696|14690.5|14689|14682.5|20
1613996700000|2021-02-22 12:25:00|14689.5|14683|14689.5|14684.5|14692|14687.5|14687|14681.5|20
1613997000000|2021-02-22 12:30:00|14690|14684|14690.5|14682.5|14692|14687.5|14685.5|14680.5|49
1613997300000|2021-02-22 12:35:00|14691|14683|14688.5|14680.5|14691.5|14686|14687|14680.5|87
1613997600000|2021-02-22 12:40:00|14688|14681|14676|14667.5|14688|14681|14673|14667.5|109
1613997900000|2021-02-22 12:45:00|14675.5|14668|14677|14671.5|14678.5|14672.5|14674.5|14667.5|12
1613998200000|2021-02-22 12:50:00|14676.5|14671|14680|14674.5|14680.5|14675|14673.5|14667.5|59
1613998500000|2021-02-22 12:55:00|14679.5|14671.5|14676.5|14670.5|14680.5|14675|14676|14670|192
1613998800000|2021-02-22 13:00:00|14677|14671|14680.5|14674.5|14680.5|14675|14677|14670|30
1613999100000|2021-02-22 13:05:00|14680|14675|14681|14673.5|14684.5|14679.5|14677.5|14670|43
1613999400000|2021-02-22 13:10:00|14680.8|14673|14674|14666|14681|14673|14668.5|14662.5|14
1613999700000|2021-02-22 13:15:00|14673.5|14665.5|14668.5|14662.5|14678.5|14671|14665|14659|36
1614000000000|2021-02-22 13:20:00|14668|14662|14670|14664.5|14670|14664.5|14660|14654|83
1614000300000|2021-02-22 13:25:00|14669.5|14664|14668.5|14662.5|14671.5|14665|14662.5|14657|34
1614000600000|2021-02-22 13:30:00|14669|14662|14681.5|14677|14681.5|14677|14666|14660.5|35
1614000900000|2021-02-22 13:35:00|14683|14678|14695.5|14690|14704|14697|14682.5|14676|74
1614001200000|2021-02-22 13:40:00|14696|14690.5|14694|14687.5|14701|14695|14694|14687.5|24
1614001500000|2021-02-22 13:45:00|14695|14688|14703|14696|14703.5|14696|14693|14687.5|129
1614001800000|2021-02-22 13:50:00|14701.5|14695.5|14705|14697.5|14707.5|14701|14701.5|14694.5|19
1614002100000|2021-02-22 13:55:00|14705.5|14698|14698|14691|14705.5|14698|14695|14687.5|21
1614002400000|2021-02-22 14:00:00|14696.5|14691.5|14687.5|14678|14701.5|14693.5|14687.5|14677.5|36
1614002700000|2021-02-22 14:05:00|14685.5|14679|14687.5|14678|14691|14683.5|14685.5|14678|16
1614003000000|2021-02-22 14:10:00|14687|14678.5|14689|14682|14690|14685.5|14687|14678.5|39
1614003300000|2021-02-22 14:15:00|14689.5|14682.5|14672.5|14667.5|14690|14685|14670|14663.5|66
1614003600000|2021-02-22 14:20:00|14672|14667|14675|14670|14680.5|14675|14671|14664|34
1614003900000|2021-02-22 14:25:00|14674.5|14669.5|14678|14671|14680.5|14673|14670.5|14665.5|79
1614004200000|2021-02-22 14:30:00|14679.5|14671.5|14674.5|14668|14695|14689|14669.5|14663.5|291
1614004500000|2021-02-22 14:35:00|14674|14667|14680.5|14672|14690.5|14682.5|14669|14663.5|432
1614004800000|2021-02-22 14:40:00|14681|14670.5|14691|14684.5|14691.5|14684.5|14667|14660.5|413
1614005100000|2021-02-22 14:45:00|14691.5|14685|14710|14704.5|14714.5|14709.5|14690|14682.5|316
1614005400000|2021-02-22 14:50:00|14712|14705|14712.5|14706.5|14714|14709|14698.5|14693|205
1614005700000|2021-02-22 14:55:00|14714|14707|14719.5|14713.5|14719.5|14714|14709|14702.5|80
1614006000000|2021-02-22 15:00:00|14721|14713|14731|14724.5|14733.5|14727|14720.5|14713|247
1614006300000|2021-02-22 15:05:00|14731.5|14724|14726.5|14720|14732.5|14726|14721|14715.5|156
1614006600000|2021-02-22 15:10:00|14726|14720.5|14734.5|14729|14736|14731|14724|14717|150
1614006900000|2021-02-22 15:15:00|14734|14728.5|14712|14705|14734|14729|14706.5|14701|203
1614007200000|2021-02-22 15:20:00|14712.5|14705.5|14707|14701|14715|14709|14703|14697.5|243
1614007500000|2021-02-22 15:25:00|14706.5|14700|14710|14702.5|14710|14702.5|14702.5|14697.5|75
1614007800000|2021-02-22 15:30:00|14709.5|14703|14707.5|14702|14710.5|14703.5|14702.5|14697.5|73
1614008100000|2021-02-22 15:35:00|14708|14702.5|14703|14694|14710.5|14705|14694.5|14688.5|88
1614008400000|2021-02-22 15:40:00|14702.5|14692|14731|14724.5|14731|14724.5|14696.5|14691|302
1614008700000|2021-02-22 15:45:00|14730.5|14724|14728|14721|14733.5|14725.5|14725|14717.5|73
1614009000000|2021-02-22 15:50:00|14727.5|14718.5|14718.5|14712.5|14727.5|14721|14718.5|14712.5|130
1614009300000|2021-02-22 15:55:00|14717.5|14711.5|14712.5|14706.5|14720|14713|14702|14696|125
1614009600000|2021-02-22 16:00:00|14711.5|14705.5|14717.5|14711.5|14724|14716.5|14710.5|14704.5|41
1614009900000|2021-02-22 16:05:00|14718.5|14712|14721|14714|14728.5|14722|14716|14710|78
1614010200000|2021-02-22 16:10:00|14722|14714.5|14730.5|14724.5|14731|14725.5|14714|14708.5|34
1614010500000|2021-02-22 16:15:00|14730|14723|14737.5|14732|14738.5|14733|14726.5|14720.5|83
1614010800000|2021-02-22 16:20:00|14737|14728.5|14737.5|14731|14738.5|14733.5|14733.5|14727.5|72
1614011100000|2021-02-22 16:25:00|14737|14730.5|14736.5|14731|14739.5|14734.5|14735|14728|347
1614011400000|2021-02-22 16:30:00|14737.5|14731.5|14733.5|14727|14738|14733|14731|14724.5|44
1614011700000|2021-02-22 16:35:00|14734|14727.5|14736|14729|14740|14735|14733.5|14727.5|178
1614012000000|2021-02-22 16:40:00|14736.5|14732|14733.5|14725.5|14736.5|14732|14731.5|14724|32
1614012300000|2021-02-22 16:45:00|14734|14727|14736.5|14729|14739.5|14732.5|14733|14727|39
1614012600000|2021-02-22 16:50:00|14738|14729.5|14746|14740|14748.5|14743|14736.5|14729|161
1614012900000|2021-02-22 16:55:00|14746.5|14740.5|14751.5|14745.5|14754|14749.5|14745|14739|254
1614013200000|2021-02-22 17:00:00|14752|14747.5|14750|14743.5|14754|14748.5|14745|14738.5|108
1614013500000|2021-02-22 17:05:00|14749.5|14741.5|14754|14747.5|14754|14747.5|14748|14741.5|46
1614013800000|2021-02-22 17:10:00|14752.5|14746.5|14753.5|14746|14755|14750.5|14746.5|14739.5|123
1614014100000|2021-02-22 17:15:00|14753|14746.5|14748|14740.5|14753.5|14748|14747|14739.5|101
1614014400000|2021-02-22 17:20:00|14748.5|14741|14747|14741.5|14749.5|14744.5|14746|14739.5|41
1614014700000|2021-02-22 17:25:00|14746.5|14741|14751.5|14744.5|14751.5|14745|14746.5|14739.5|25
1614015000000|2021-02-22 17:30:00|14751|14744|14753|14746.5|14753.5|14747|14749|14742.5|8
1614015300000|2021-02-22 17:35:00|14753.5|14746|14754|14748|14754.5|14749|14752.5|14745.5|21
1614015600000|2021-02-22 17:40:00|14753.5|14748.5|14755.5|14748.5|14758|14752.5|14752.5|14746.5|47
1614015900000|2021-02-22 17:45:00|14756.5|14749|14756.5|14751|14758|14751.5|14754|14747|2
1614016200000|2021-02-22 17:50:00|14756|14751.5|14758|14751.5|14758|14752.5|14754.5|14749.5|22
1614016500000|2021-02-22 17:55:00|14757.5|14751|14756.5|14750|14758|14752|14755.5|14749|16
1614016800000|2021-02-22 18:00:00|14756|14750.5|14761|14754.5|14761.5|14755.5|14756|14750|135
1614017100000|2021-02-22 18:05:00|14760.5|14754|14754.5|14747.5|14761|14754|14753.5|14747.5|31
1614017400000|2021-02-22 18:10:00|14755|14748|14753|14746.5|14755|14748.5|14750.5|14745|25
1614017700000|2021-02-22 18:15:00|14752.5|14746|14753.5|14744.5|14756.5|14749.5|14752.5|14744.5|11
1614018000000|2021-02-22 18:20:00|14755.8|14745|14757.5|14752|14758.5|14752|14754.5|14745|30
1614018300000|2021-02-22 18:25:00|14757|14751.5|14759.5|14752.5|14760|14754.5|14757|14749|24
1614018600000|2021-02-22 18:30:00|14759|14752|14765|14759.5|14765.5|14761|14759|14752|99
1614018900000|2021-02-22 18:35:00|14765.5|14759|14769|14763|14769|14764.5|14765|14758.5|43
1614019200000|2021-02-22 18:40:00|14768.5|14762.5|14769|14761|14771|14762.5|14767.5|14760.5|5
1614019500000|2021-02-22 18:45:00|14769.5|14761.5|14770|14760.5|14770.5|14762.5|14767.5|14760.5|0
1614019800000|2021-02-22 18:50:00|14769.5|14761|14764|14754.5|14770.5|14762|14760|14754|78
1614020100000|2021-02-22 18:55:00|14764.8|14754.8|14763.5|14756|14766.5|14759.5|14761.5|14754.8|60
1614020400000|2021-02-22 19:00:00|14764|14756.5|14762.5|14756.5|14765|14756.5|14762.5|14756.5|0
1614020700000|2021-02-22 19:05:00|14763|14756|14759|14751.5|14765|14756|14758|14751|57
1614021000000|2021-02-22 19:10:00|14758.5|14751|14752|14746.5|14759|14751.5|14751.5|14745.5|73
1614021300000|2021-02-22 19:15:00|14752.5|14747|14755.5|14749.5|14756|14749.5|14752|14747|0
1614021600000|2021-02-22 19:20:00|14756.5|14750.5|14755.5|14748|14759|14753|14753.5|14747.5|32
1614021900000|2021-02-22 19:25:00|14756|14748.5|14757.5|14749.5|14757.5|14749.5|14754|14748.5|2
1614022200000|2021-02-22 19:30:00|14760.3|14750|14761|14753|14761.5|14754.5|14757|14750|23
1614022500000|2021-02-22 19:35:00|14761.5|14752.5|14754.5|14747.5|14761.5|14752.5|14751.5|14745.5|96
1614022800000|2021-02-22 19:40:00|14754|14748.5|14756.5|14751|14756.5|14751|14752.5|14748.5|2
1614023100000|2021-02-22 19:45:00|14756|14750.5|14753.5|14746.5|14756.5|14750.5|14751|14745.5|16
1614023400000|2021-02-22 19:50:00|14754|14747|14748|14741|14756|14748.5|14746|14741|18
1614023700000|2021-02-22 19:55:00|14748.5|14741.5|14752.5|14747|14754|14747|14748|14741.5|106
1614024000000|2021-02-22 20:00:00|14751.5|14746.5|14743|14737.5|14752.5|14746.5|14742|14737.5|45
1614024300000|2021-02-22 20:05:00|14742.5|14738|14738.5|14732.5|14745|14739|14736|14731|62
1614024600000|2021-02-22 20:10:00|14738|14733|14736.5|14731|14741|14734|14733.5|14729|77
1614024900000|2021-02-22 20:15:00|14736|14731.5|14739.5|14734.5|14741.5|14736.5|14736|14731|49
1614025200000|2021-02-22 20:20:00|14740.5|14733|14734.5|14728|14741.5|14737|14732|14725|163
1614025500000|2021-02-22 20:25:00|14735|14727.5|14729.5|14723|14736.5|14730.5|14727|14722|43
1614025800000|2021-02-22 20:30:00|14730|14722.5|14724.5|14718.5|14731|14725.5|14723|14717.5|52
1614026100000|2021-02-22 20:35:00|14724|14717.5|14728.5|14721.5|14730.5|14724.5|14724|14717.5|41
1614026400000|2021-02-22 20:40:00|14727|14721|14724|14716|14730|14723.5|14720|14715|96
1614026700000|2021-02-22 20:45:00|14722.5|14716.5|14716|14709|14722.5|14718|14715|14708.5|123
1614027000000|2021-02-22 20:50:00|14714.5|14708.5|14706.5|14702|14716.5|14711.5|14703.5|14699|218
1614027300000|2021-02-22 20:55:00|14708.5|14701.5|14698|14688|14710.5|14704|14693.5|14687.5|660
1614027600000|2021-02-22 21:00:00|14697.8|14687.8|14698.5|14688.5|14698.5|14689|14688.5|14681|67
1614027900000|2021-02-22 21:05:00|14698|14690|14698|14690.5|14698.5|14692|14695|14688|10
1614028200000|2021-02-22 21:10:00|14697.5|14691|14695.4|14677.4|14703.5|14697|14694.8|14676.8|12746032
1614028500000|2021-02-22 21:15:00|14695.3|14677.3|14696.1|14678.1|14696.8|14678.8|14694.8|14676.8|0
1614028800000|2021-02-22 21:20:00|14696.3|14678.3|14694.5|14676.5|14696.4|14678.4|14694.3|14676.3|0
1614029100000|2021-02-22 21:25:00|14695.1|14677.1|14695.2|14677.2|14696|14678|14694.6|14676.6|0
1614029400000|2021-02-22 21:30:00|14694.2|14676.2|14701.4|14683.4|14703.4|14685.4|14694.2|14676.2|0
1614029700000|2021-02-22 21:35:00|14702.1|14684.1|14699.9|14681.9|14703.9|14685.9|14699.9|14681.9|0
1614030000000|2021-02-22 21:40:00|14700.6|14682.6|14695.5|14677.5|14701.3|14683.3|14695.5|14677.5|0
1614030300000|2021-02-22 21:45:00|14696.2|14678.2|14701.5|14683.5|14701.5|14683.5|14695.5|14677.5|0
1614030600000|2021-02-22 21:50:00|14700.8|14682.8|14699.5|14681.5|14702.8|14684.8|14696.9|14678.9|0
1614030900000|2021-02-22 21:55:00|14698.9|14680.9|14700.6|14682.6|14702.2|14684.2|14697.5|14679.5|0
1614031200000|2021-02-22 22:00:00|14699|14681|14700|14682|14700.7|14682.7|14698.8|14680.8|0
1614031500000|2021-02-22 22:05:00|14699.5|14681.5|14699.9|14681.9|14700.1|14682.1|14698.8|14680.8|0
1614031800000|2021-02-22 22:10:00|14699.7|14681.7|14699.4|14681.4|14700|14682|14698.9|14680.9|0
1614032100000|2021-02-22 22:15:00|14698.8|14680.8|14698.2|14680.2|14699.1|14681.1|14696.3|14678.3|0
1614032400000|2021-02-22 22:20:00|14698.7|14680.7|14699.4|14681.4|14700|14682|14698.5|14680.5|0
1614032700000|2021-02-22 22:25:00|14699.5|14681.5|14698.9|14680.9|14699.5|14681.5|14698.9|14680.9|0
1614033000000|2021-02-22 22:30:00|14699.1|14681.1|14698.7|14680.7|14699.1|14681.1|14698.1|14680.1|0
1614033300000|2021-02-22 22:35:00|14698.9|14680.9|14698.2|14680.2|14699.2|14681.2|14696.7|14678.7|0
1614033600000|2021-02-22 22:40:00|14698.1|14680.1|14697.7|14679.7|14698.7|14680.7|14697|14679|0
1614033900000|2021-02-22 22:45:00|14697.8|14679.8|14698.4|14680.4|14698.7|14680.7|14697.6|14679.6|0
1614034200000|2021-02-22 22:50:00|14698.5|14680.5|14696.9|14678.9|14698.5|14680.5|14696.4|14678.4|0
1614034500000|2021-02-22 22:55:00|14697|14679|14698.1|14680.1|14698.5|14680.5|14695.9|14677.9|0
1614034800000|2021-02-22 23:00:00|14702.7|14684.7|14711|14693|14711.7|14693.7|14702.7|14684.7|0
1614035100000|2021-02-22 23:05:00|14710.3|14692.3|14712.3|14694.3|14713.6|14695.6|14708.3|14690.3|0
1614035400000|2021-02-22 23:10:00|14713|14695|14712.3|14694.3|14715.6|14697.6|14711.7|14693.7|0
1614035700000|2021-02-22 23:15:00|14713|14695|14711.7|14693.7|14713|14695|14711|14693|0
1614036000000|2021-02-22 23:20:00|14712.3|14694.3|14714.5|14696.5|14716.5|14698.5|14712.3|14694.3|0
1614036300000|2021-02-22 23:25:00|14714.9|14696.9|14717.2|14699.2|14717.2|14699.2|14714.5|14696.5|0
1614036600000|2021-02-22 23:30:00|14716.5|14698.5|14705.3|14687.3|14717.2|14699.2|14704.6|14686.6|0
1614036900000|2021-02-22 23:35:00|14704.9|14686.9|14710.6|14692.6|14711.9|14693.9|14704.9|14686.9|0
1614037200000|2021-02-22 23:40:00|14710.2|14692.2|14712.9|14694.9|14713.2|14695.2|14707.9|14689.9|0
1614037500000|2021-02-22 23:45:00|14712.6|14694.6|14709.2|14691.2|14713.2|14695.2|14708.6|14690.6|0
1614037800000|2021-02-22 23:50:00|14709.9|14691.9|14709.2|14691.2|14710.6|14692.6|14706.6|14688.6|0
1614038100000|2021-02-22 23:55:00|14708.6|14690.6|14703.9|14685.9|14709.2|14691.2|14700.6|14682.6|0
1614038400000|2021-02-23 00:00:00|14704.2|14686.2|14692|14674|14706.6|14688.6|14690.7|14672.7|0
1614038700000|2021-02-23 00:05:00|14692.3|14674.3|14683.4|14665.4|14694.6|14676.6|14683.4|14665.4|0
1614039000000|2021-02-23 00:10:00|14684|14666|14685.8|14667.8|14690|14672|14679.2|14661.2|0
1614039300000|2021-02-23 00:15:00|14686.5|14668.5|14692|14674|14694.3|14676.3|14685.8|14667.8|0
1614039600000|2021-02-23 00:20:00|14691.3|14673.3|14696.3|14678.3|14698.6|14680.6|14690.7|14672.7|0
1614039900000|2021-02-23 00:25:00|14696|14678|14697.3|14679.3|14698.7|14680.7|14695.3|14677.3|0
1614040200000|2021-02-23 00:30:00|14696.7|14678.7|14693.4|14675.4|14697|14679|14693.4|14675.4|0
1614040500000|2021-02-23 00:35:00|14693.7|14675.7|14700.7|14682.7|14701.3|14683.3|14693.4|14675.4|0
1614040800000|2021-02-23 00:40:00|14700|14682|14702.3|14684.3|14702.3|14684.3|14698.7|14680.7|0
1614041100000|2021-02-23 00:45:00|14701.6|14683.6|14699|14681|14702.3|14684.3|14699|14681|0
1614041400000|2021-02-23 00:50:00|14699.6|14681.6|14695.6|14677.6|14700.3|14682.3|14694.3|14676.3|0
1614041700000|2021-02-23 00:55:00|14696.3|14678.3|14687|14669|14696.3|14678.3|14685.7|14667.7|0
1614042000000|2021-02-23 01:00:00|14686.4|14668.4|14698|14690.5|14710.5|14702.5|14685|14668.4|152
1614042300000|2021-02-23 01:05:00|14698.5|14694|14702.5|14695|14714.5|14707.5|14698.5|14690.5|212
1614042600000|2021-02-23 01:10:00|14704|14695.5|14707|14697|14707|14699|14698|14692.5|78
1614042900000|2021-02-23 01:15:00|14707.3|14697.3|14714|14705|14715.3|14705.5|14698.5|14692.5|113
1614043200000|2021-02-23 01:20:00|14713.5|14705.5|14712.5|14706.5|14717.5|14708.5|14710|14704|265
1614043500000|2021-02-23 01:25:00|14713|14706.8|14726|14720|14726|14720|14713|14706.8|81
1614043800000|2021-02-23 01:30:00|14724|14717|14713.5|14708|14732.5|14725.5|14707.5|14702|442
1614044100000|2021-02-23 01:35:00|14714.5|14708.5|14734|14725.5|14738|14729.5|14714.5|14708|245
1614044400000|2021-02-23 01:40:00|14735.5|14726|14746.5|14738|14753|14746.5|14735.5|14726|80
1614044700000|2021-02-23 01:45:00|14747|14738.3|14745.5|14737.5|14749.5|14742.5|14736.5|14728.5|137
1614045000000|2021-02-23 01:50:00|14747|14738|14747|14737.5|14753.5|14747.5|14743|14735.5|197
1614045300000|2021-02-23 01:55:00|14746.5|14739|14746|14737.5|14748|14741.5|14743|14737.5|50
1614045600000|2021-02-23 02:00:00|14746.5|14738|14738.5|14732.5|14746.5|14741.5|14736.5|14730.5|111
1614045900000|2021-02-23 02:05:00|14739|14733|14734.5|14727.5|14743|14738|14731.5|14726|101
1614046200000|2021-02-23 02:10:00|14735.5|14728|14741.7|14736.7|14741.7|14736.7|14728.5|14723.5|229
1614046500000|2021-02-23 02:15:00|14742.7|14737.2|14743.7|14736.7|14743.7|14739.2|14732.2|14726.2|227
1614046800000|2021-02-23 02:20:00|14743.2|14737.2|14753.2|14747.2|14753.7|14748.2|14734.2|14728.7|79
1614047100000|2021-02-23 02:25:00|14753.7|14747.7|14760.7|14754.2|14760.7|14754.2|14748.7|14742.7|132
1614047400000|2021-02-23 02:30:00|14759.7|14754.7|14762.7|14755.7|14763.7|14758.7|14757.2|14749.7|293
1614047700000|2021-02-23 02:35:00|14763.7|14756.7|14775.7|14770.2|14776.2|14771.2|14760.2|14754.2|401
1614048000000|2021-02-23 02:40:00|14776.7|14770.7|14782.2|14776.2|14782.7|14776.7|14769.7|14764.7|236
1614048300000|2021-02-23 02:45:00|14781.7|14775.7|14768.7|14762.2|14790.2|14783.7|14767.2|14762.2|312
1614048600000|2021-02-23 02:50:00|14768.2|14763.2|14765.2|14758.2|14774.2|14767.2|14761.2|14755.2|125
1614048900000|2021-02-23 02:55:00|14765.7|14757.7|14765.2|14757.7|14772.7|14765.7|14758.7|14752.2|200
1614049200000|2021-02-23 03:00:00|14765.7|14758.7|14767.7|14761.7|14773.7|14767.7|14757.2|14751.2|251
1614049500000|2021-02-23 03:05:00|14769.2|14762.2|14767.2|14759.2|14774.2|14769.7|14766.2|14759.2|85
1614049800000|2021-02-23 03:10:00|14766.7|14759.7|14766.7|14759.7|14769.2|14764.7|14759.2|14750.2|270
1614050100000|2021-02-23 03:15:00|14766.2|14758.2|14761.7|14751.7|14769.2|14763.7|14761.7|14751.7|93
1614050400000|2021-02-23 03:20:00|14762|14752|14758.2|14750.7|14763.2|14754.7|14749.2|14744.7|171
1614050700000|2021-02-23 03:25:00|14757.2|14751.2|14762.2|14753.7|14762.7|14755.7|14755.7|14746.2|194
1614051000000|2021-02-23 03:30:00|14762.7|14754.2|14757.7|14751.2|14769.2|14764.2|14754.2|14748.2|259
1614051300000|2021-02-23 03:35:00|14756.7|14750.7|14766.2|14760.2|14768.7|14763.2|14752.2|14746.2|271
1614051600000|2021-02-23 03:40:00|14766.7|14760.7|14766.2|14758.7|14774.2|14769.7|14763.7|14758.7|372
1614051900000|2021-02-23 03:45:00|14760.7|14750.7|14711.5|14707.5|14760.7|14750.7|14710.8|14706.8|480861
1614052200000|2021-02-23 03:50:00|14710.6|14706.6|14745.5|14741.5|14759.2|14755.2|14707|14703|269475
1614052500000|2021-02-23 03:55:00|14745.6|14741.6|14748.5|14744.5|14761.2|14757.2|14733.4|14729.4|180075
1614052800000|2021-02-23 04:00:00|14748.1|14744.1|14730.9|14726.9|14765.4|14761.4|14721|14717|233925
1614053100000|2021-02-23 04:05:00|14732.2|14728.2|14719.7|14715.7|14734.5|14730.5|14715.5|14711.5|175725
1614053400000|2021-02-23 04:10:00|14719.8|14715.8|14688.3|14684.3|14733.9|14729.9|14685.5|14681.5|274950
1614053700000|2021-02-23 04:15:00|14688.2|14684.2|14686.7|14682.7|14692.9|14688.9|14658.3|14654.3|392100
1614054000000|2021-02-23 04:20:00|14688|14684|14710.4|14706.4|14713.1|14709.1|14669.9|14665.9|206775
1614054300000|2021-02-23 04:25:00|14710.8|14706.8|14712.5|14708.5|14712.9|14708.9|14692.9|14688.9|146175
1614054600000|2021-02-23 04:30:00|14713.1|14709.1|14749.7|14745.7|14750.7|14746.7|14712.9|14708.9|256800
1614054900000|2021-02-23 04:35:00|14750.2|14746.2|14749.2|14745.2|14753|14749|14735.7|14731.7|122400
1614055200000|2021-02-23 04:40:00|14749.3|14745.3|14750.2|14746.2|14757.8|14753.8|14736.2|14732.2|159450
1614055500000|2021-02-23 04:45:00|14750.5|14746.5|14773.6|14769.6|14775|14771|14750.5|14746.5|241500
1614055800000|2021-02-23 04:50:00|14771.7|14767.7|14799.9|14795.9|14803.3|14799.3|14771.7|14767.7|415050
1614056100000|2021-02-23 04:55:00|14799.8|14795.8|14800|14796|14808.7|14804.7|14790.1|14786.1|196800
1614056400000|2021-02-23 05:00:00|14800.3|14796.3|14836.4|14832.4|14836.4|14832.4|14800.3|14796.3|389925
1614056700000|2021-02-23 05:05:00|14835.7|14831.7|14840.2|14836.2|14858.3|14854.3|14833.5|14829.5|359775
1614057000000|2021-02-23 05:10:00|14840|14836|14850.3|14846.3|14864.7|14860.7|14837.9|14833.9|206775
1614057300000|2021-02-23 05:15:00|14850.5|14846.5|14830.1|14826.1|14853.7|14849.7|14828.5|14824.5|160275
1614057600000|2021-02-23 05:20:00|14830.8|14826.8|14831|14827|14839.4|14835.4|14816.2|14812.2|203625
1614057900000|2021-02-23 05:25:00|14830.8|14826.8|14822.1|14818.1|14842.9|14838.9|14820.9|14816.9|115125
1614058200000|2021-02-23 05:30:00|14821.6|14817.6|14823.3|14819.3|14835.7|14831.7|14812.2|14808.2|125625
1614058500000|2021-02-23 05:35:00|14823|14819|14843.2|14839.2|14843.2|14839.2|14819.2|14815.2|76275
1614058800000|2021-02-23 05:40:00|14842.5|14838.5|14833.6|14829.6|14848.5|14844.5|14832.1|14828.1|159675
1614059100000|2021-02-23 05:45:00|14835.2|14831.2|14833.4|14829.4|14846.1|14842.1|14833|14829|43500
1614059400000|2021-02-23 05:50:00|14834.2|14830.2|14822.4|14818.4|14834.6|14830.6|14816.1|14812.1|88200
1614059700000|2021-02-23 05:55:00|14821.7|14817.7|14802.6|14798.6|14824.4|14820.4|14802.6|14798.6|125175
1614060000000|2021-02-23 06:00:00|14802.4|14798.4|14781.3|14777.3|14803.7|14799.7|14771.5|14767.5|331650
1614060300000|2021-02-23 06:05:00|14781.5|14777.5|14755.2|14751.2|14793.6|14789.6|14751.3|14747.3|285000
1614060600000|2021-02-23 06:10:00|14755.1|14751.1|14739.9|14735.9|14776.4|14772.4|14734.7|14730.7|287625
1614060900000|2021-02-23 06:15:00|14739.8|14735.8|14721|14717|14739.8|14735.8|14699.7|14695.7|424425
1614061200000|2021-02-23 06:20:00|14720.2|14716.2|14751.8|14747.8|14756.9|14752.9|14718.8|14714.8|174150
1614061500000|2021-02-23 06:25:00|14751.3|14747.3|14757.7|14753.7|14768.8|14764.8|14736.8|14732.8|195825
1614061800000|2021-02-23 06:30:00|14758.2|14754.2|14749.4|14745.4|14759.1|14755.1|14740.3|14736.3|109125
1614062100000|2021-02-23 06:35:00|14749.2|14745.2|14734.7|14730.7|14752.2|14748.2|14726.4|14722.4|85425
1614062400000|2021-02-23 06:40:00|14731.5|14727.5|14728.6|14724.6|14747.7|14743.7|14717.8|14713.8|90675
1614062700000|2021-02-23 06:45:00|14727.2|14723.2|14742.1|14738.1|14745.2|14741.2|14725.3|14721.3|77175
1614063000000|2021-02-23 06:50:00|14742.7|14738.7|14749.7|14745.7|14758.5|14754.5|14741.1|14737.1|126975
1614063300000|2021-02-23 06:55:00|14750.4|14746.4|14749.9|14745.9|14760.1|14756.1|14742|14738|59025
1614063600000|2021-02-23 07:00:00|14749.5|14745.5|14725.4|14721.4|14753.2|14749.2|14720.2|14716.2|118125
1614063900000|2021-02-23 07:05:00|14725.5|14721.5|14700.7|14696.7|14727.2|14723.2|14697.7|14693.7|233250
1614064200000|2021-02-23 07:10:00|14704.6|14700.6|14733.9|14729.9|14746|14742|14699.3|14695.3|186225
1614064500000|2021-02-23 07:15:00|14734.9|14730.9|14719.1|14715.1|14744.5|14740.5|14718.2|14714.2|124500
1614064800000|2021-02-23 07:20:00|14719|14715|14724.3|14720.3|14734.8|14730.8|14717.4|14713.4|87900
1614065100000|2021-02-23 07:25:00|14724.6|14720.6|14728.3|14724.3|14733.9|14729.9|14710.5|14706.5|89250
1614065400000|2021-02-23 07:30:00|14728.1|14724.1|14743.2|14739.2|14745.4|14741.4|14724.7|14720.7|87225
1614065700000|2021-02-23 07:35:00|14744.3|14740.3|14783.2|14779.2|14793.1|14789.1|14744.3|14740.3|284400
1614066000000|2021-02-23 07:40:00|14782.9|14778.9|14794.7|14790.7|14797.9|14793.9|14765.4|14761.4|119475
1614066300000|2021-02-23 07:45:00|14792.9|14788.9|14763.2|14759.2|14801.4|14797.4|14760.7|14756.7|195450
1614066600000|2021-02-23 07:50:00|14760.8|14756.8|14766|14762|14771.7|14767.7|14744.7|14740.7|118200
1614066900000|2021-02-23 07:55:00|14765|14761|14768.8|14764.8|14771.7|14767.7|14753.4|14749.4|156600
1614067200000|2021-02-23 08:00:00|14767.3|14763.3|14752.9|14748.9|14788.5|14784.5|14752.8|14748.8|121125
1614067500000|2021-02-23 08:05:00|14753.5|14749.5|14720.6|14716.6|14753.6|14749.6|14716.5|14712.5|210825
1614067800000|2021-02-23 08:10:00|14720.4|14716.4|14759.5|14755.5|14760.8|14756.8|14717.3|14713.3|157800
1614068100000|2021-02-23 08:15:00|14760.6|14756.6|14742.1|14738.1|14780.8|14776.8|14742.1|14738.1|168900
1614068400000|2021-02-23 08:20:00|14742.2|14738.2|14739.2|14735.2|14755.9|14751.9|14733.4|14729.4|151275
1614068700000|2021-02-23 08:25:00|14738.7|14734.7|14742.3|14738.3|14749.4|14745.4|14729.3|14725.3|137625
1614069000000|2021-02-23 08:30:00|14741.7|14737.7|14742.9|14738.9|14757.6|14753.6|14720.3|14716.3|167625
1614069300000|2021-02-23 08:35:00|14743|14739|14729.1|14725.1|14749.2|14745.2|14707.4|14703.4|195450
1614069600000|2021-02-23 08:40:00|14730.2|14726.2|14743.2|14739.2|14745.7|14741.7|14714.3|14710.3|122475
1614069900000|2021-02-23 08:45:00|14745|14741|14754.4|14750.4|14767|14763|14731.6|14727.6|194250
1614070200000|2021-02-23 08:50:00|14754.7|14750.7|14750.8|14746.8|14768.7|14764.7|14743.8|14739.8|108600
1614070500000|2021-02-23 08:55:00|14750.6|14746.6|14760.7|14756.7|14761.9|14757.9|14742.3|14738.3|105300
1614070800000|2021-02-23 09:00:00|14761.1|14757.1|14746.8|14742.8|14778.1|14774.1|14746.5|14742.5|149550
1614071100000|2021-02-23 09:05:00|14743|14739|14734.3|14730.3|14750.1|14746.1|14728.4|14724.4|141000
1614071400000|2021-02-23 09:10:00|14733.9|14729.9|14726.6|14722.6|14742.9|14738.9|14712|14708|120675
1614071700000|2021-02-23 09:15:00|14725.7|14721.7|14737.6|14733.6|14744.7|14740.7|14723.2|14719.2|64725
1614072000000|2021-02-23 09:20:00|14737.8|14733.8|14729.5|14725.5|14738.6|14734.6|14714.2|14710.2|93450
1614072300000|2021-02-23 09:25:00|14729.4|14725.4|14703.9|14699.9|14734.8|14730.8|14701.8|14697.8|136125
1614072600000|2021-02-23 09:30:00|14702.8|14698.8|14672.2|14668.2|14727.7|14723.7|14669.1|14665.1|428325
1614072900000|2021-02-23 09:35:00|14671.7|14667.7|14712.5|14708.5|14713|14709|14670.4|14666.4|244350
1614073200000|2021-02-23 09:40:00|14710.8|14706.8|14726.8|14722.8|14734.2|14730.2|14709.4|14705.4|228825
1614073500000|2021-02-23 09:45:00|14727.5|14723.5|14715.2|14711.2|14728.1|14724.1|14705.9|14701.9|179400
1614073800000|2021-02-23 09:50:00|14715.9|14711.9|14711.6|14707.6|14715.9|14711.9|14705.7|14701.7|145800
1614074100000|2021-02-23 09:55:00|14712|14708|14719|14715|14720.4|14716.4|14712|14708|259425
1614074400000|2021-02-23 10:00:00|14719.5|14714.5|14716|14710|14719.5|14715|14713.5|14707.5|362
1614074700000|2021-02-23 10:05:00|14715|14710.5|14712|14704.5|14715|14710.5|14707.5|14698|105
1614075000000|2021-02-23 10:10:00|14713.4|14695.4|14692.2|14674.2|14713.4|14695.4|14688.4|14670.4|13808144
1614075300000|2021-02-23 10:15:00|14691.8|14673.8|14686.1|14668.1|14699.7|14681.7|14677.3|14659.3|0
1614075600000|2021-02-23 10:20:00|14685.7|14667.7|14689.3|14671.3|14697.6|14679.6|14682|14664|0
1614075900000|2021-02-23 10:25:00|14690|14672|14692.1|14674.1|14694.2|14676.2|14679.5|14661.5|0
1614076200000|2021-02-23 10:30:00|14690.1|14672.1|14682.1|14664.1|14692.8|14674.8|14680.8|14662.8|0
1614076500000|2021-02-23 10:35:00|14682.8|14664.8|14678.1|14660.1|14683.5|14665.5|14669.4|14651.4|0
1614076800000|2021-02-23 10:40:00|14677.4|14659.4|14680.5|14673|14688.8|14680.5|14675.5|14659.4|114
1614077100000|2021-02-23 10:45:00|14682|14673.5|14691.3|14681.3|14692|14682|14671.5|14666.5|255
1614077400000|2021-02-23 10:50:00|14691|14681|14702|14694|14704.8|14694.8|14683.5|14677|542
1614077700000|2021-02-23 10:55:00|14701.5|14693.5|14703.5|14697.5|14707|14698.5|14694|14685.5|108
1614078000000|2021-02-23 11:00:00|14703|14696.5|14693|14685.5|14705.5|14699.5|14690|14681.5|139
1614078300000|2021-02-23 11:05:00|14692.5|14686|14694.5|14686.5|14703.5|14696|14692.5|14685|70
1614078600000|2021-02-23 11:10:00|14695.5|14687|14705|14699|14705|14699|14689.5|14683|12
1614078900000|2021-02-23 11:15:00|14704.5|14699.5|14667|14661.5|14708|14701.5|14666|14661.5|192
1614079200000|2021-02-23 11:20:00|14666.5|14661|14676|14666.5|14677.8|14670|14666.5|14661|30
1614079500000|2021-02-23 11:25:00|14675.5|14666|14684.5|14675.5|14685.5|14675.5|14673|14665|17
1614079800000|2021-02-23 11:30:00|14684|14675|14685.5|14675.5|14685.5|14675.5|14678|14671|4
1614080100000|2021-02-23 11:35:00|14686.5|14676.5|14694|14686|14695|14690|14686.5|14676.5|12
1614080400000|2021-02-23 11:40:00|14693.5|14685.5|14698|14689.5|14702.5|14695|14693|14685.5|21
1614080700000|2021-02-23 11:45:00|14698.5|14688|14696|14689|14701|14692.5|14695|14688|22
1614081000000|2021-02-23 11:50:00|14696.5|14689.5|14693|14684.5|14699.5|14689.5|14693|14684|6
1614081300000|2021-02-23 11:55:00|14688|14683.5|14697|14689.5|14699|14689.5|14688|14683|21
1614081600000|2021-02-23 12:00:00|14696|14690|14706.5|14699|14711.5|14704.5|14696|14689.5|35
1614081900000|2021-02-23 12:05:00|14707|14698.5|14707|14700|14710.5|14705|14702.5|14695|16
1614082200000|2021-02-23 12:10:00|14707.5|14701.5|14704.5|14697|14710|14703|14701|14693|37
1614082500000|2021-02-23 12:15:00|14704|14696.5|14705.5|14699|14707.5|14701.5|14702.5|14695|104
1614082800000|2021-02-23 12:20:00|14705|14699.5|14703.5|14697|14706|14700.5|14702.5|14696.5|2
1614083100000|2021-02-23 12:25:00|14704|14698|14705|14699|14706|14700|14702|14695.5|12
1614083400000|2021-02-23 12:30:00|14705.5|14699.5|14702|14695|14709.5|14705|14702|14694.5|47
1614083700000|2021-02-23 12:35:00|14702.5|14694.5|14691|14685|14702.5|14695.5|14690|14683.5|64
1614084000000|2021-02-23 12:40:00|14691.5|14685.5|14695|14688.5|14697.5|14690.5|14691.5|14685.5|46
1614084300000|2021-02-23 12:45:00|14695.5|14689|14697|14690|14700.5|14693.5|14694.5|14687.5|34
1614084600000|2021-02-23 12:50:00|14696|14689.5|14703|14697|14703.5|14698.5|14696|14689.5|4
1614084900000|2021-02-23 12:55:00|14702.5|14696.5|14701|14694|14704|14698.5|14701|14694|4
1614085200000|2021-02-23 13:00:00|14700.5|14693.5|14699.5|14692.5|14704|14698|14697.5|14691|3
1614085500000|2021-02-23 13:05:00|14699|14692|14699|14692|14702|14695|14698|14691|66
1614085800000|2021-02-23 13:10:00|14699.5|14691.5|14694|14686.5|14699.5|14691.5|14693|14686.5|10
1614086100000|2021-02-23 13:15:00|14693.5|14687|14695|14686.5|14697|14690.5|14692|14686.5|114
1614086400000|2021-02-23 13:20:00|14694.5|14686|14691.3|14681.3|14694.5|14686|14687.5|14677.8|95
1614086700000|2021-02-23 13:25:00|14691.5|14681.5|14693|14684.5|14694|14685|14688.5|14680.5|11
1614087000000|2021-02-23 13:30:00|14692.5|14682.5|14690|14680.5|14692.5|14682.5|14687.5|14678.5|1
1614087300000|2021-02-23 13:35:00|14689.5|14686.5|14684|14676.5|14691.3|14686.5|14682.5|14675.5|23
1614087600000|2021-02-23 13:40:00|14683.5|14676|14682.5|14676.5|14686|14679.5|14681.5|14675|70
1614087900000|2021-02-23 13:45:00|14682|14676|14685.5|14677.5|14690|14682.5|14681|14675|36
1614088200000|2021-02-23 13:50:00|14685|14678|14688.5|14682.5|14689|14682.5|14684.5|14678|20
1614088500000|2021-02-23 13:55:00|14688|14682|14695.5|14689|14695.5|14689|14686.5|14680|61
1614088800000|2021-02-23 14:00:00|14695|14689.5|14692|14684.5|14701.5|14695.5|14692|14684.5|9
1614089100000|2021-02-23 14:05:00|14691.5|14685|14691.5|14683|14696.5|14689.5|14686.5|14680|92
1614089400000|2021-02-23 14:10:00|14692|14683.5|14691|14682.5|14694.5|14687.5|14684.5|14676.5|8
1614089700000|2021-02-23 14:15:00|14690.5|14682|14693.5|14685|14694|14687.5|14689.3|14679.3|5
1614090000000|2021-02-23 14:20:00|14693|14685.5|14696.5|14690|14699|14692|14692.5|14684|18
1614090300000|2021-02-23 14:25:00|14696|14688.5|14703.5|14696|14703.5|14697|14694.5|14688.5|20
1614090600000|2021-02-23 14:30:00|14702|14696.5|14667.5|14661|14703|14696.5|14667|14661|365
1614090900000|2021-02-23 14:35:00|14667|14660.5|14653|14646|14674|14667|14653|14645.5|306
1614091200000|2021-02-23 14:40:00|14652.5|14646.5|14650.5|14643|14669.5|14663.5|14650|14642.5|378
1614091500000|2021-02-23 14:45:00|14650|14643.5|14618.5|14610|14650|14643.5|14618.5|14610|240
1614091800000|2021-02-23 14:50:00|14617|14606|14645.5|14637.5|14648.5|14642|14606|14596|438
1614092100000|2021-02-23 14:55:00|14644.5|14638|14657|14650.5|14658.5|14652.5|14642|14634.5|159
1614092400000|2021-02-23 15:00:00|14656.5|14650|14686|14680|14686|14681|14651|14643.8|361
1614092700000|2021-02-23 15:05:00|14687|14680.5|14701|14695|14701|14695|14677.5|14670|258
1614093000000|2021-02-23 15:10:00|14703|14691|14679.5|14673.5|14703|14695|14677.5|14673|367
1614093300000|2021-02-23 15:15:00|14681|14670.5|14684|14674.5|14691|14684|14671.5|14665.5|63
1614093600000|2021-02-23 15:20:00|14684.5|14675|14732|14726.5|14732|14726.5|14682.5|14675|338
1614093900000|2021-02-23 15:25:00|14731.5|14725.5|14729|14721.5|14733.5|14726|14716|14710.5|365
1614094200000|2021-02-23 15:30:00|14728.5|14721|14711.5|14704|14729|14721.5|14702.5|14695.5|277
1614094500000|2021-02-23 15:35:00|14710.5|14702.5|14716.5|14708.5|14719.3|14711|14696|14690|105
1614094800000|2021-02-23 15:40:00|14716|14707|14726.5|14719.5|14727|14720.5|14709.5|14702.5|48
1614095100000|2021-02-23 15:45:00|14726|14718.5|14737|14729.5|14742.5|14735.5|14724.5|14717.5|134
1614095400000|2021-02-23 15:50:00|14736.5|14730|14736.5|14730.5|14738|14731.5|14721|14716|231
1614095700000|2021-02-23 15:55:00|14736|14729.5|14727.5|14721|14737|14729.5|14720|14714|78
1614096000000|2021-02-23 16:00:00|14727|14721.5|14751|14744.5|14751|14744.5|14726.5|14720|307
1614096300000|2021-02-23 16:05:00|14750.5|14744|14738|14732|14750.5|14744|14735|14728|257
1614096600000|2021-02-23 16:10:00|14738.5|14732.5|14732|14725|14742|14737|14728.5|14723|93
1614096900000|2021-02-23 16:15:00|14734|14725.5|14727.5|14720.5|14739|14731.5|14725.5|14718|61
1614097200000|2021-02-23 16:20:00|14727|14718.5|14722.5|14718|14730.5|14724|14719.5|14713|62
1614097500000|2021-02-23 16:25:00|14723.5|14718.5|14724.5|14716|14726.5|14718.5|14713.5|14708|251
1614097800000|2021-02-23 16:30:00|14724|14715|14734|14729|14734|14729|14715|14708|41
1614098100000|2021-02-23 16:35:00|14736.5|14728.5|14726|14719|14737.5|14730.5|14722|14714.5|32
1614098400000|2021-02-23 16:40:00|14726.5|14717|14709.5|14701.5|14727.5|14717.5|14706|14699.5|64
1614098700000|2021-02-23 16:45:00|14709|14701|14705|14697.5|14713.5|14706.5|14705|14697.5|48
1614099000000|2021-02-23 16:50:00|14704.5|14698|14718|14712|14722|14714|14704|14697|76
1614099300000|2021-02-23 16:55:00|14720|14712.5|14712.5|14705|14720|14712.5|14708|14701|19
1614099600000|2021-02-23 17:00:00|14711|14704|14701|14694|14711|14704|14695|14687.5|150
1614099900000|2021-02-23 17:05:00|14701.5|14695|14709|14701.5|14710|14701.5|14700|14692.5|18
1614100200000|2021-02-23 17:10:00|14708.5|14701|14711|14702.5|14721.5|14715|14708|14699|46
1614100500000|2021-02-23 17:15:00|14710.5|14699.3|14729.5|14723|14732|14727|14709|14699|63
1614100800000|2021-02-23 17:20:00|14728.5|14722.5|14730|14724|14732|14727|14720|14713|54
1614101100000|2021-02-23 17:25:00|14732|14724.5|14741.5|14734.5|14744|14738|14731|14724|175
1614101400000|2021-02-23 17:30:00|14741|14735|14740.5|14734.5|14746.5|14741.5|14734.5|14728.5|52
1614101700000|2021-02-23 17:35:00|14740|14734|14725|14718|14740|14734|14719|14712.5|40
1614102000000|2021-02-23 17:40:00|14723.5|14717|14714.5|14707|14726.5|14721|14710.5|14704|32
1614102300000|2021-02-23 17:45:00|14714|14705.5|14717.5|14710.5|14724.5|14718.5|14708.5|14702.5|104
1614102600000|2021-02-23 17:50:00|14714.5|14710|14724|14716.5|14726.5|14721|14707.5|14702.5|39
1614102900000|2021-02-23 17:55:00|14724.5|14717|14707.5|14701|14724.5|14717|14705|14697.5|33
1614103200000|2021-02-23 18:00:00|14708.5|14700|14725|14717.5|14726.5|14721.5|14704|14697.5|32
1614103500000|2021-02-23 18:05:00|14725.5|14718|14726.5|14720|14729|14723.5|14721.5|14715|20
1614103800000|2021-02-23 18:10:00|14727.5|14720.5|14730.5|14724|14736|14730|14725|14718.5|38
1614104100000|2021-02-23 18:15:00|14730|14724.5|14732|14725.5|14734|14728|14729|14722|44
1614104400000|2021-02-23 18:20:00|14731.5|14726|14750|14745.5|14750|14745.5|14730.5|14726|208
1614104700000|2021-02-23 18:25:00|14750.5|14744|14749|14743.5|14752|14745.5|14747|14740.5|41
1614105000000|2021-02-23 18:30:00|14748.5|14743|14750.5|14745|14750.5|14745.5|14743|14736.5|40
1614105300000|2021-02-23 18:35:00|14749.5|14744.5|14750|14744.5|14752|14746.5|14746.5|14742|168
1614105600000|2021-02-23 18:40:00|14750.5|14745.5|14739.5|14732|14751|14745.5|14738.5|14731.5|22
1614105900000|2021-02-23 18:45:00|14740|14732.5|14735.5|14728.5|14746|14739|14732.5|14725|23
1614106200000|2021-02-23 18:50:00|14735|14728|14736|14729|14742.5|14736.5|14731|14723.5|18
1614106500000|2021-02-23 18:55:00|14736.5|14729.5|14747.5|14742|14754|14748|14735|14728.5|43
1614106800000|2021-02-23 19:00:00|14747|14741|14747|14741|14754|14748.5|14743|14736|33
1614107100000|2021-02-23 19:05:00|14747.5|14740|14751.5|14744.5|14757.5|14751.5|14746.5|14740|80
1614107400000|2021-02-23 19:10:00|14752|14745|14749|14742|14754|14748.5|14747.5|14741|8
1614107700000|2021-02-23 19:15:00|14750|14742.5|14749|14742|14752.5|14746.5|14739|14731.5|22
1614108000000|2021-02-23 19:20:00|14748.5|14742.5|14746.5|14739|14751|14744.5|14741|14731.5|56
1614108300000|2021-02-23 19:25:00|14746|14739.5|14747.8|14737.8|14751|14744|14744.5|14737.5|12
1614108600000|2021-02-23 19:30:00|14747.5|14737.5|14727|14718|14748.5|14742|14727|14718|94
1614108900000|2021-02-23 19:35:00|14726.5|14718.5|14732.5|14724|14736.5|14729|14725.5|14717.5|23
1614109200000|2021-02-23 19:40:00|14734|14726|14749.5|14740|14750.5|14744|14734|14724.5|54
1614109500000|2021-02-23 19:45:00|14751.5|14740.5|14749.5|14742|14754|14748.5|14742.3|14732.3|41
1614109800000|2021-02-23 19:50:00|14750|14742.5|14762.5|14756.5|14767.5|14763|14749|14739|166
1614110100000|2021-02-23 19:55:00|14762|14755.5|14771|14765.5|14771|14766.5|14756|14750.5|179
1614110400000|2021-02-23 20:00:00|14770.5|14765|14763|14756|14772|14767|14762|14754.5|26
1614110700000|2021-02-23 20:05:00|14762|14755.5|14769|14763|14769|14764.5|14761.5|14754|63
1614111000000|2021-02-23 20:10:00|14771|14762.5|14776.5|14769.5|14778|14772|14771|14762|77
1614111300000|2021-02-23 20:15:00|14775.5|14770|14773.5|14767|14776.5|14770|14772|14764.5|42
1614111600000|2021-02-23 20:20:00|14775|14767.5|14783|14775.5|14784|14776.5|14775|14767.5|30
1614111900000|2021-02-23 20:25:00|14782.5|14777|14790|14781|14797.3|14788|14782.5|14776|81
1614112200000|2021-02-23 20:30:00|14793|14781.5|14788|14778.5|14793.5|14785|14788|14778.5|42
1614112500000|2021-02-23 20:35:00|14789.5|14778|14789|14779|14793|14783.5|14789|14778|5
1614112800000|2021-02-23 20:40:00|14789.5|14779.5|14780.5|14770.5|14790|14780|14777.3|14767.3|25
1614113100000|2021-02-23 20:45:00|14780.3|14770.3|14780.8|14770.8|14782|14772.5|14780.3|14770.3|12
1614113400000|2021-02-23 20:50:00|14779|14770|14771|14761.5|14780.8|14770.8|14771|14761.5|8
1614113700000|2021-02-23 20:55:00|14770.5|14761|14773.5|14763.5|14785.5|14775.5|14758.8|14748.8|72
1614114000000|2021-02-23 21:00:00|14773|14763|14761.5|14751.5|14776.5|14766.5|14761.5|14751.5|29
1614114300000|2021-02-23 21:05:00|14760.5|14750.5|14759|14749|14761.5|14751.5|14758.8|14748.8|0
1614114600000|2021-02-23 21:10:00|14759.3|14749.3|14751.9|14733.9|14760|14750|14751.9|14733.9|13893302
1614114900000|2021-02-23 21:15:00|14752.3|14734.3|14751.2|14733.2|14752.3|14734.3|14749.8|14731.8|0
1614115200000|2021-02-23 21:20:00|14751|14733|14751.6|14733.6|14754.2|14736.2|14750.9|14732.9|0
1614115500000|2021-02-23 21:25:00|14751.9|14733.9|14750.9|14732.9|14752.3|14734.3|14750.1|14732.1|0
1614115800000|2021-02-23 21:30:00|14751|14733|14750.4|14732.4|14752.8|14734.8|14746.8|14728.8|0
1614116100000|2021-02-23 21:35:00|14749.7|14731.7|14753.9|14735.9|14755.1|14737.1|14749.1|14731.1|0
1614116400000|2021-02-23 21:40:00|14753.3|14735.3|14750.6|14732.6|14753.9|14735.9|14749.3|14731.3|0
1614116700000|2021-02-23 21:45:00|14750|14732|14748.9|14730.9|14751.3|14733.3|14748.3|14730.3|0
1614117000000|2021-02-23 21:50:00|14748.3|14730.3|14744.5|14726.5|14749.6|14731.6|14743.9|14725.9|0
1614117300000|2021-02-23 21:55:00|14745.2|14727.2|14752.1|14734.1|14753.2|14735.2|14743.9|14725.9|0
1614117600000|2021-02-23 22:00:00|14752|14734|14751.2|14733.2|14752|14734|14751.2|14733.2|0
1614117900000|2021-02-23 22:05:00|14751.8|14733.8|14749.4|14731.4|14752|14734|14748.5|14730.5|0
1614118200000|2021-02-23 22:10:00|14749.5|14731.5|14750.5|14732.5|14752.3|14734.3|14749.5|14731.5|0
1614118500000|2021-02-23 22:15:00|14751|14733|14751.9|14733.9|14751.9|14733.9|14750|14732|0
1614118800000|2021-02-23 22:20:00|14752|14734|14754.2|14736.2|14754.2|14736.2|14752|14734|0
1614119100000|2021-02-23 22:25:00|14754.1|14736.1|14750.7|14732.7|14754.1|14736.1|14750.6|14732.6|0
1614119400000|2021-02-23 22:30:00|14750.8|14732.8|14752.2|14734.2|14752.2|14734.2|14750.7|14732.7|0
1614119700000|2021-02-23 22:35:00|14752.5|14734.5|14752.2|14734.2|14752.5|14734.5|14752.2|14734.2|0
1614120000000|2021-02-23 22:40:00|14752.5|14734.5|14753.9|14735.9|14754.8|14736.8|14752.5|14734.5|0
1614120300000|2021-02-23 22:45:00|14753.5|14735.5|14750.9|14732.9|14753.5|14735.5|14750.8|14732.8|0
1614120600000|2021-02-23 22:50:00|14752|14734|14752.8|14734.8|14752.9|14734.9|14751.6|14733.6|0
1614120900000|2021-02-23 22:55:00|14752.9|14734.9|14753.3|14735.3|14754.3|14736.3|14752.9|14734.9|0
1614121200000|2021-02-23 23:00:00|14753.7|14735.7|14748.9|14730.9|14761.6|14743.6|14747.9|14729.9|0
1614121500000|2021-02-23 23:05:00|14748.6|14730.6|14750.9|14732.9|14753.2|14735.2|14747.6|14729.6|0
1614121800000|2021-02-23 23:10:00|14751.6|14733.6|14745.6|14727.6|14756.9|14738.9|14742.6|14724.6|0
1614122100000|2021-02-23 23:15:00|14744.9|14726.9|14729.3|14711.3|14745.6|14727.6|14728|14710|0
1614122400000|2021-02-23 23:20:00|14730.7|14712.7|14736.4|14718.4|14737.7|14719.7|14728.7|14710.7|0
1614122700000|2021-02-23 23:25:00|14735.7|14717.7|14735.5|14717.5|14742.4|14724.4|14729.8|14711.8|0
1614123000000|2021-02-23 23:30:00|14734.8|14716.8|14752.8|14734.8|14752.8|14734.8|14732.2|14714.2|0
1614123300000|2021-02-23 23:35:00|14751.5|14733.5|14764.1|14746.1|14764.1|14746.1|14750.2|14732.2|0
1614123600000|2021-02-23 23:40:00|14763.5|14745.5|14756.8|14738.8|14763.5|14745.5|14756.8|14738.8|0
1614123900000|2021-02-23 23:45:00|14756.2|14738.2|14756.8|14738.8|14761.5|14743.5|14755.1|14737.1|0
1614124200000|2021-02-23 23:50:00|14756.2|14738.2|14754.8|14736.8|14759.5|14741.5|14754.2|14736.2|0
1614124500000|2021-02-23 23:55:00|14755.5|14737.5|14756.5|14738.5|14759.8|14741.8|14751.3|14733.3|0
1614124800000|2021-02-24 00:00:00|14757.1|14739.1|14762.9|14744.9|14769.1|14751.1|14756.5|14738.5|0
1614125100000|2021-02-24 00:05:00|14763.6|14745.6|14749.6|14731.6|14763.6|14745.6|14748.2|14730.2|0
1614125400000|2021-02-24 00:10:00|14750.2|14732.2|14749.6|14731.6|14754.2|14736.2|14746.2|14728.2|0
1614125700000|2021-02-24 00:15:00|14750.5|14732.5|14750.9|14732.9|14753.2|14735.2|14748.2|14730.2|0
1614126000000|2021-02-24 00:20:00|14750.5|14732.5|14751.6|14733.6|14753.6|14735.6|14746.2|14728.2|0
1614126300000|2021-02-24 00:25:00|14750.9|14732.9|14748.9|14730.9|14752.2|14734.2|14748.2|14730.2|0
1614126600000|2021-02-24 00:30:00|14748.5|14730.5|14756.9|14738.9|14758.9|14740.9|14748.2|14730.2|0
1614126900000|2021-02-24 00:35:00|14756.5|14738.5|14762.9|14744.9|14762.9|14744.9|14755.5|14737.5|0
1614127200000|2021-02-24 00:40:00|14763.2|14745.2|14761.5|14743.5|14764.2|14746.2|14760.9|14742.9|0
1614127500000|2021-02-24 00:45:00|14761.2|14743.2|14757.5|14739.5|14761.5|14743.5|14755.5|14737.5|0
1614127800000|2021-02-24 00:50:00|14756.9|14738.9|14752.9|14734.9|14756.9|14738.9|14750.2|14732.2|0
1614128100000|2021-02-24 00:55:00|14753.5|14735.5|14759.5|14741.5|14759.5|14741.5|14752.2|14734.2|0
1614128400000|2021-02-24 01:00:00|14760.2|14742.2|14762.2|14752.2|14764.2|14756.7|14735.5|14725.5|50
1614128700000|2021-02-24 01:05:00|14762.7|14752.7|14781.2|14773.7|14789.2|14780.7|14762.7|14752.7|83
1614129000000|2021-02-24 01:10:00|14780.7|14774.2|14789.2|14782.7|14789.2|14782.7|14780.7|14774.2|94
1614129300000|2021-02-24 01:15:00|14792.2|14783|14808.2|14799.7|14811.7|14802.2|14785.7|14779.7|108
1614129600000|2021-02-24 01:20:00|14809.2|14800.2|14811.7|14802.2|14816.7|14807.7|14801.7|14793.7|57
1614129900000|2021-02-24 01:25:00|14812.2|14802.5|14802.7|14794.7|14813|14804.2|14799.7|14794.7|81
1614130200000|2021-02-24 01:30:00|14801.2|14794.2|14806.2|14797.7|14808.7|14801.2|14799.7|14791.5|93
1614130500000|2021-02-24 01:35:00|14808|14798|14809|14799|14809.2|14803.2|14795.2|14786.2|55
1614130800000|2021-02-24 01:40:00|14809.2|14799.2|14814.7|14806.2|14818.2|14811.2|14801.5|14791.5|134
1614131100000|2021-02-24 01:45:00|14815.2|14806.5|14814.2|14807.2|14818.2|14812.7|14808.7|14799.2|142
1614131400000|2021-02-24 01:50:00|14813.7|14807.7|14813.7|14803.7|14821.2|14814.2|14810.7|14803.7|112
1614131700000|2021-02-24 01:55:00|14814|14804|14803.7|14796.7|14815.2|14808.7|14797.7|14790.2|200
1614132000000|2021-02-24 02:00:00|14806.2|14798.7|14791.7|14782.2|14810.7|14802.2|14785.2|14777.7|141
1614132300000|2021-02-24 02:05:00|14791.2|14781.7|14786.7|14779.2|14795.2|14786.7|14785.2|14777.7|84
1614132600000|2021-02-24 02:10:00|14786.2|14778.7|14786.2|14779.2|14797.2|14790.2|14786.2|14778.2|45
1614132900000|2021-02-24 02:15:00|14787.2|14779.7|14787.7|14780.7|14798.2|14791.2|14787.2|14779.7|79
1614133200000|2021-02-24 02:20:00|14788.2|14780.2|14790.5|14780.5|14790.5|14781.7|14783.2|14776.2|157
1614133500000|2021-02-24 02:25:00|14790.7|14780.7|14786.2|14779.2|14792.2|14786.7|14783.7|14775.7|95
1614133800000|2021-02-24 02:30:00|14787.7|14779.7|14785|14775|14792.2|14786.7|14779.7|14772.7|77
1614134100000|2021-02-24 02:35:00|14784.7|14774.7|14789.2|14781.2|14791.2|14782.7|14776.2|14770.2|136
1614134400000|2021-02-24 02:40:00|14788.7|14780.2|14776.2|14769.2|14789.2|14781.2|14772.7|14767.2|431
1614134700000|2021-02-24 02:45:00|14775.7|14768.2|14769.2|14762.2|14777.2|14770.7|14766.7|14761.2|207
1614135000000|2021-02-24 02:50:00|14768.7|14761.7|14763.7|14756.2|14769.2|14763.7|14759.2|14753.7|265
1614135300000|2021-02-24 02:55:00|14764.2|14755.7|14769.2|14762.7|14769.2|14764.2|14754.2|14748.2|192
1614135600000|2021-02-24 03:00:00|14768.7|14761.2|14793.7|14787.7|14793.7|14787.7|14768.7|14759.7|121
1614135900000|2021-02-24 03:05:00|14793.2|14785.7|14777.7|14771.2|14793.7|14785.7|14776.7|14768.2|147
1614136200000|2021-02-24 03:10:00|14777.2|14768.7|14768.7|14762.7|14777.7|14770.7|14760.2|14754.2|154
1614136500000|2021-02-24 03:15:00|14768.2|14760.2|14762.2|14754.2|14774.2|14768.7|14759.7|14754.2|233
1614136800000|2021-02-24 03:20:00|14761.7|14751.7|14759.2|14752.7|14781.2|14774.2|14755.7|14748.2|221
1614137100000|2021-02-24 03:25:00|14759.7|14750.7|14753.2|14747.2|14759.7|14753.2|14751.2|14746.2|225
1614137400000|2021-02-24 03:30:00|14753.7|14747.7|14762.7|14756.7|14765.2|14758.7|14751.7|14745.7|165
1614137700000|2021-02-24 03:35:00|14760.7|14756.2|14752.7|14746.7|14764.2|14757.2|14741.7|14737.2|758
1614138000000|2021-02-24 03:40:00|14752.2|14746.2|14754.7|14748.2|14759.2|14754.2|14749.7|14743.2|699
1614138300000|2021-02-24 03:45:00|14753.2|14746.2|14761.7|14757.7|14761.7|14757.7|14716.7|14712.7|412639
1614138600000|2021-02-24 03:50:00|14766.6|14762.6|14747.2|14743.2|14766.7|14762.7|14746|14742|585150
1614138900000|2021-02-24 03:55:00|14748.6|14744.6|14748.4|14744.4|14750.1|14746.1|14734.9|14730.9|238275
1614139200000|2021-02-24 04:00:00|14748.2|14744.2|14777.4|14773.4|14779|14775|14747.4|14743.4|239325
1614139500000|2021-02-24 04:05:00|14777.6|14773.6|14773.5|14769.5|14784.6|14780.6|14763.9|14759.9|189150
1614139800000|2021-02-24 04:10:00|14773.8|14769.8|14765.1|14761.1|14780.7|14776.7|14764.9|14760.9|140925
1614140100000|2021-02-24 04:15:00|14765|14761|14770.5|14766.5|14772.7|14768.7|14759.7|14755.7|120225
1614140400000|2021-02-24 04:20:00|14771.6|14767.6|14777.6|14773.6|14778.7|14774.7|14767.4|14763.4|95775
1614140700000|2021-02-24 04:25:00|14777.7|14773.7|14775.7|14771.7|14781.7|14777.7|14768.5|14764.5|101175
1614141000000|2021-02-24 04:30:00|14775.4|14771.4|14809.6|14805.6|14814.2|14810.2|14769.3|14765.3|540075
1614141300000|2021-02-24 04:35:00|14809.2|14805.2|14812.1|14808.1|14818.1|14814.1|14805.1|14801.1|196650
1614141600000|2021-02-24 04:40:00|14812.7|14808.7|14807|14803|14814.7|14810.7|14799.9|14795.9|129600
1614141900000|2021-02-24 04:45:00|14806.9|14802.9|14794.4|14790.4|14810|14806|14792.6|14788.6|86400
1614142200000|2021-02-24 04:50:00|14794.9|14790.9|14796.7|14792.7|14801.4|14797.4|14794.3|14790.3|41475
1614142500000|2021-02-24 04:55:00|14797.2|14793.2|14788.9|14784.9|14797.5|14793.5|14786.2|14782.2|42750
1614142800000|2021-02-24 05:00:00|14788.7|14784.7|14784.3|14780.3|14789.1|14785.1|14780|14776|26775
1614143100000|2021-02-24 05:05:00|14784.1|14780.1|14788.5|14784.5|14797.8|14793.8|14781.7|14777.7|27525
1614143400000|2021-02-24 05:10:00|14788.3|14784.3|14781.3|14777.3|14789.7|14785.7|14780.7|14776.7|30750
1614143700000|2021-02-24 05:15:00|14781.9|14777.9|14787.5|14783.5|14794.3|14790.3|14781.7|14777.7|26025
1614144000000|2021-02-24 05:20:00|14789.4|14785.4|14789.2|14785.2|14797.1|14793.1|14788.7|14784.7|36675
1614144300000|2021-02-24 05:25:00|14788.8|14784.8|14795.4|14791.4|14797|14793|14785.8|14781.8|30675
1614144600000|2021-02-24 05:30:00|14795.5|14791.5|14790.5|14786.5|14796.2|14792.2|14788.2|14784.2|40875
1614144900000|2021-02-24 05:35:00|14792|14788|14817.3|14813.3|14817.5|14813.5|14790.7|14786.7|55125
1614145200000|2021-02-24 05:40:00|14817.4|14813.4|14833.7|14829.7|14847.5|14843.5|14817.4|14813.4|98100
1614145500000|2021-02-24 05:45:00|14834.1|14830.1|14827.4|14823.4|14844.1|14840.1|14825.3|14821.3|43425
1614145800000|2021-02-24 05:50:00|14827.3|14823.3|14820.3|14816.3|14829.1|14825.1|14819.4|14815.4|69450
1614146100000|2021-02-24 05:55:00|14820.1|14816.1|14817.6|14813.6|14826.7|14822.7|14816.8|14812.8|47925
1614146400000|2021-02-24 06:00:00|14818|14814|14801.2|14797.2|14819.9|14815.9|14798|14794|87150
1614146700000|2021-02-24 06:05:00|14801.3|14797.3|14758.3|14754.3|14805|14801|14754.3|14750.3|123600
1614147000000|2021-02-24 06:10:00|14757.7|14753.7|14758.7|14754.7|14759|14755|14757.7|14753.7|1650
1614149400000|2021-02-24 06:50:00|14759.1|14754.3|14757.7|14752.2|14760.2|14754.3|14756.2|14750.2|82
1614149700000|2021-02-24 06:55:00|14757.2|14752.7|14758.7|14751.2|14761.7|14754.2|14749.7|14743.2|1096
1614150000000|2021-02-24 07:00:00|14759.2|14752.2|14736.2|14730.2|14761.7|14754.7|14733.2|14727.7|705
1614150300000|2021-02-24 07:05:00|14735.7|14727.7|14777.2|14771.7|14780.5|14771.7|14732.7|14726.7|742
1614150600000|2021-02-24 07:10:00|14777.7|14772.2|14791.7|14786.2|14794.7|14788.7|14771.7|14765.2|473
1614150900000|2021-02-24 07:15:00|14790.7|14783.7|14797.2|14789.2|14803.2|14796.2|14774.7|14768.2|436
1614151200000|2021-02-24 07:20:00|14796.7|14789.7|14794.2|14788.7|14798.7|14790.7|14791.2|14784.2|640
1614151500000|2021-02-24 07:25:00|14793.2|14789.2|14794.2|14787.7|14797.7|14791.7|14784.2|14778.7|280
1614151800000|2021-02-24 07:30:00|14796.7|14788.7|14802.7|14797.2|14830.2|14822.2|14794.2|14787.7|1126
1614152100000|2021-02-24 07:35:00|14803.7|14797.7|14794.7|14788.2|14809.2|14803.2|14793.2|14787.2|390
1614152400000|2021-02-24 07:40:00|14795.2|14788.7|14797.7|14792.7|14800.2|14794.2|14790.2|14783.2|387
1614152700000|2021-02-24 07:45:00|14798.2|14793.7|14791.2|14784.7|14803.7|14796.7|14790.7|14782.7|344
1614153000000|2021-02-24 07:50:00|14791.7|14785.2|14789.2|14783.7|14795.7|14788.7|14789.2|14782.2|359
1614153300000|2021-02-24 07:55:00|14788.7|14783.2|14809.2|14800.7|14818.2|14810.7|14788.7|14783.2|512
1614153600000|2021-02-24 08:00:00|14809.7|14800.2|14799.2|14792.2|14812.2|14802.7|14786.2|14778.7|949
1614153900000|2021-02-24 08:05:00|14800.2|14791.7|14808.2|14801.2|14811.2|14804.7|14800.2|14791.7|854
1614154200000|2021-02-24 08:10:00|14807.7|14801.7|14783.7|14777.2|14811.7|14805.7|14774.2|14767.7|485
1614154500000|2021-02-24 08:15:00|14783.2|14777.7|14798.7|14791.2|14801.7|14793.7|14770.7|14761.7|420
1614154800000|2021-02-24 08:20:00|14798.2|14790.7|14801.7|14792.2|14812.2|14806.7|14798.2|14790.2|430
1614155100000|2021-02-24 08:25:00|14801.2|14791.7|14802|14792|14805.2|14798.2|14797.7|14790.2|373
1614155400000|2021-02-24 08:30:00|14801.7|14791.7|14799.7|14792.7|14815.7|14809.2|14799.7|14791.7|414
1614155700000|2021-02-24 08:35:00|14800.2|14793.2|14804.2|14794.2|14810|14803.7|14795.2|14788.2|329
1614156000000|2021-02-24 08:40:00|14804.5|14794.5|14785.2|14779.2|14804.5|14794.5|14784.7|14778.2|472
1614156300000|2021-02-24 08:45:00|14787.7|14778.7|14778.7|14771.7|14791.2|14785.7|14775.7|14770.7|271
1614156600000|2021-02-24 08:50:00|14778.2|14771.2|14787.7|14781.7|14790.7|14784.2|14776.7|14770.7|302
1614156900000|2021-02-24 08:55:00|14787.2|14782.2|14798.7|14791.2|14807.7|14800.7|14785.2|14780.2|410
1614157200000|2021-02-24 09:00:00|14798.2|14791.7|14795.7|14790.2|14804.2|14799.2|14795.7|14790.2|269
1614157500000|2021-02-24 09:05:00|14796.2|14791.2|14791.2|14786.2|14799.7|14793.2|14790.2|14785.7|230
1614157800000|2021-02-24 09:10:00|14790.7|14784.2|14786.2|14780.2|14795.2|14789.7|14784.7|14778.2|290
1614158100000|2021-02-24 09:15:00|14786.7|14780.7|14809.7|14801.7|14809.7|14801.7|14786.7|14779.7|330
1614158400000|2021-02-24 09:20:00|14809.2|14802.2|14819.7|14812.7|14820.2|14815.2|14808.2|14802.2|450
1614158700000|2021-02-24 09:25:00|14819.2|14813.2|14800.7|14795.7|14819.2|14814.7|14800.7|14795.7|815
1614159000000|2021-02-24 09:30:00|14801.2|14796.2|14800.7|14796.2|14807.2|14801.7|14785.2|14779.2|721
1614159300000|2021-02-24 09:35:00|14801.2|14795.7|14807.7|14801.2|14812.2|14806.2|14798.7|14793.7|524
1614159600000|2021-02-24 09:40:00|14807.2|14802.7|14809.2|14803.2|14817.2|14812.2|14803.7|14798.7|532
1614159900000|2021-02-24 09:45:00|14807.7|14802.7|14806.7|14799.7|14809.7|14803.7|14789|14779|800
1614160200000|2021-02-24 09:50:00|14808.7|14800.7|14810.2|14804.7|14823.7|14818.7|14806.7|14800.7|754
1614160500000|2021-02-24 09:55:00|14809.2|14804.2|14853.7|14847.2|14854.2|14847.2|14809.2|14804.2|2089
1614160800000|2021-02-24 10:00:00|14853.2|14846.7|14830.2|14822.2|14857.7|14850.2|14825.7|14817.5|943
1614161100000|2021-02-24 10:05:00|14829.7|14822.7|14819.7|14809.7|14829.7|14822.7|14800.2|14791.7|245
1614161400000|2021-02-24 10:10:00|14807|14789|14824.4|14806.4|14825.1|14807.1|14807|14789|1782849
1614161700000|2021-02-24 10:15:00|14824.1|14806.1|14823.8|14805.8|14831.8|14813.8|14823.8|14805.8|82050
1614162000000|2021-02-24 10:20:00|14824.5|14806.5|14815.1|14797.1|14824.5|14806.5|14811.8|14793.8|80850
1614162300000|2021-02-24 10:25:00|14814.8|14796.8|14823.4|14805.4|14823.4|14805.4|14814.8|14796.8|160500
1614162600000|2021-02-24 10:30:00|14824.1|14806.1|14832.1|14814.1|14832.1|14814.1|14820.8|14802.8|115950
1614162900000|2021-02-24 10:35:00|14831.5|14813.5|14830.8|14812.8|14833.5|14815.5|14826.1|14808.1|87150
1614163200000|2021-02-24 10:40:00|14856|14846|14893.2|14888.7|14898.2|14891.7|14856|14846|1892
1614163500000|2021-02-24 10:45:00|14895.7|14889.7|14985|14975|15013|15003.7|14894.2|14885.2|667
1614163800000|2021-02-24 10:50:00|14984.5|14974.5|14980.2|14974.2|14992.5|14982.5|14955.7|14945.7|293
1614164100000|2021-02-24 10:55:00|14976.2|14966.2|15002.2|14992.7|15005|14998.2|14975.7|14966|217
1614164400000|2021-02-24 11:00:00|15001.7|14996.2|15000.7|14995.2|15018.7|15009.7|14994.7|14987.2|369
1614164700000|2021-02-24 11:05:00|15005.2|14997.2|15027.7|15021.7|15029.7|15022.2|14993.7|14987.2|451
1614165000000|2021-02-24 11:10:00|15025.7|15021.2|15028.7|15020.2|15032.7|15025.2|15013.7|15005.7|594
1614165300000|2021-02-24 11:15:00|15026.7|15020.7|15005.7|14999.2|15039.7|15034.2|15002.7|14997.7|234
1614165600000|2021-02-24 11:20:00|15004.2|14999.7|14988.7|14982.2|15005.7|14999.7|14977.7|14969.7|307
1614165900000|2021-02-24 11:25:00|14986.2|14983.2|15013.7|15005.7|15016.2|15009.2|14982.2|14976.2|400
1614166200000|2021-02-24 11:30:00|15014.2|15005.2|14999.2|14991.7|15014.2|15005.2|14997.7|14991.7|68
1614166500000|2021-02-24 11:35:00|14998.7|14992.2|14983.7|14978.2|14998.7|14992.2|14983.7|14977.7|85
1614166800000|2021-02-24 11:40:00|14984.2|14978.7|14993.2|14983.7|15005.2|15000.2|14984.2|14978.2|111
1614167100000|2021-02-24 11:45:00|14992.7|14979.7|14997.2|14991.7|14999.2|14991.7|14985.7|14979.2|101
1614167400000|2021-02-24 11:50:00|15004.2|14992.2|15005.7|14996.2|15006.7|14997.2|15002.7|14992.2|31
1614167700000|2021-02-24 11:55:00|15005.2|15001.2|15000.2|14991.7|15006.2|15001.2|14994.7|14989.2|112
1614168000000|2021-02-24 12:00:00|14999.7|14991.2|14998.2|14990.2|15000.2|14994.2|14995.2|14989.2|39
1614168300000|2021-02-24 12:05:00|14997.7|14991.2|15002.2|14993.2|15003|14994.7|14997.2|14991.2|41
1614168600000|2021-02-24 12:10:00|15001.7|14992.7|14996.2|14989.2|15001.7|14992.7|14994.2|14988.2|36
1614168900000|2021-02-24 12:15:00|14995.7|14988.2|14992.7|14987.7|14998.2|14989.2|14991.7|14985.7|128
1614169200000|2021-02-24 12:20:00|14995.2|14988.2|14995.7|14989.2|14996.2|14989.2|14991.7|14986.2|170
1614169500000|2021-02-24 12:25:00|14995.2|14990.7|14996.7|14990.2|15000.2|14995.2|14994.7|14989.2|121
1614169800000|2021-02-24 12:30:00|14996.2|14989.2|14986.7|14981.2|14996.2|14989.2|14983.2|14977.7|73
1614170100000|2021-02-24 12:35:00|14986.2|14980.7|14985.7|14979.2|14986.7|14980.7|14983.7|14977.2|24
1614170400000|2021-02-24 12:40:00|14985.2|14978.2|14984.2|14978.2|14987.2|14978.7|14981.7|14976.7|77
1614170700000|2021-02-24 12:45:00|14984.7|14979.2|14988.2|14980.7|14991.2|14983.7|14984.7|14978.2|100
1614171000000|2021-02-24 12:50:00|14987.7|14980.2|14989.2|14983.2|14993.2|14986.7|14987.2|14980.2|117
1614171300000|2021-02-24 12:55:00|14989.7|14983.7|14982.7|14976.7|14996.2|14989.2|14982.2|14976.7|141
1614171600000|2021-02-24 13:00:00|14982.2|14977.2|14979.2|14973.7|14983.7|14977.7|14977.2|14971.2|58
1614171900000|2021-02-24 13:05:00|14978.7|14973.2|14973.7|14967.2|14978.7|14973.2|14972.7|14967.2|132
1614172200000|2021-02-24 13:10:00|14973.2|14965.2|14966.2|14959.7|14973.2|14965.7|14965.2|14959.2|20
1614172500000|2021-02-24 13:15:00|14967.2|14960.2|14953.2|14946.2|14967.2|14961.2|14952.2|14946.2|111
1614172800000|2021-02-24 13:20:00|14952.7|14946.7|14940.2|14934.2|14953.2|14946.7|14939.7|14934.2|144
1614173100000|2021-02-24 13:25:00|14939.7|14934.7|14942.7|14936.7|14953.2|14946.7|14939.7|14934.2|56
1614173400000|2021-02-24 13:30:00|14943.2|14937.2|14937.7|14930.7|14943.2|14937.2|14930.2|14924.7|167
1614173700000|2021-02-24 13:35:00|14937.2|14930.2|14938.2|14930.7|14941.7|14934.7|14932.7|14926.7|31
1614174000000|2021-02-24 13:40:00|14937.7|14931.2|14931.7|14925.2|14937.7|14931.2|14927.7|14921.2|48
1614174300000|2021-02-24 13:45:00|14931.2|14924.2|14915.2|14908.7|14931.2|14924.2|14915.2|14908.2|166
1614174600000|2021-02-24 13:50:00|14917.7|14909.2|14929.2|14919.2|14932.7|14925.7|14916.2|14908.7|84
1614174900000|2021-02-24 13:55:00|14929.5|14919.5|14920.7|14910.7|14930.7|14922.2|14910.7|14904.7|104
1614175200000|2021-02-24 14:00:00|14920.5|14910.5|14925.2|14916.7|14925.2|14918.7|14911.7|14905.7|55
1614175500000|2021-02-24 14:05:00|14924.7|14917.2|14924.2|14917.7|14927.2|14920.2|14916.7|14907.7|122
1614175800000|2021-02-24 14:10:00|14924.7|14918.2|14929.7|14922.2|14930.7|14922.2|14915.7|14910.2|158
1614176100000|2021-02-24 14:15:00|14929.2|14921.7|14917.2|14911.2|14929.2|14922.2|14917.2|14911.2|41
1614176400000|2021-02-24 14:20:00|14916.2|14910.2|14907.7|14900.7|14917.2|14910.7|14902.7|14896.2|123
1614176700000|2021-02-24 14:25:00|14908.2|14900.2|14919.2|14910.7|14920.7|14912.2|14896.2|14890.7|138
1614177000000|2021-02-24 14:30:00|14919|14911.2|14899.2|14889.7|14925.2|14917.7|14896.7|14886.7|73
1614177300000|2021-02-24 14:35:00|14899.7|14890|14900.2|14890.7|14903.7|14893.7|14883.2|14876.7|162
1614177600000|2021-02-24 14:40:00|14901.2|14891.2|14893.2|14885.2|14901.7|14893.7|14887.2|14879.2|87
1614177900000|2021-02-24 14:45:00|14892.7|14884.7|14898.5|14888.5|14918.2|14910.2|14889.7|14881.2|38
1614178200000|2021-02-24 14:50:00|14898.2|14888.2|14889.2|14881.7|14911.7|14901.7|14889.2|14881.2|116
1614178500000|2021-02-24 14:55:00|14891.2|14882.2|14908.2|14898.7|14910.7|14900.7|14891.2|14881.7|139
1614178800000|2021-02-24 15:00:00|14907.2|14899.2|14900.7|14893.7|14919.7|14909.7|14894.7|14888.7|396
1614179100000|2021-02-24 15:05:00|14902.2|14894.2|14883.7|14876.7|14905.7|14897.2|14877.7|14872.2|436
1614179400000|2021-02-24 15:10:00|14883.2|14876.2|14898.2|14892.7|14916.7|14906.7|14878.7|14872.7|285
1614179700000|2021-02-24 15:15:00|14897.2|14889.7|14917.2|14907.2|14917.2|14907.2|14886.2|14876.2|305
1614180000000|2021-02-24 15:20:00|14916.7|14907|14937.2|14927.2|14937.2|14927.2|14915.7|14906.7|92
1614180300000|2021-02-24 15:25:00|14937|14927|14936.7|14927.2|14938.2|14930.2|14929.7|14922.2|116
1614180600000|2021-02-24 15:30:00|14938.2|14928.2|14940.7|14930.7|14942.2|14933.7|14927.7|14919.2|82
1614180900000|2021-02-24 15:35:00|14940.5|14930.5|14937.7|14928.7|14943.2|14935.7|14923.2|14917.7|157
1614181200000|2021-02-24 15:40:00|14937.2|14927.7|14945.7|14938.2|14946.2|14938.2|14933.7|14926|44
1614181500000|2021-02-24 15:45:00|14945.2|14938.7|14948.7|14939.2|14953.2|14946.2|14941.7|14934.2|41
1614181800000|2021-02-24 15:50:00|14948|14938|14941.2|14934.7|14948.2|14941.2|14941.2|14934.2|38
1614182100000|2021-02-24 15:55:00|14943.2|14936.7|14965.2|14955.7|14967.2|14960.7|14943.2|14936.7|79
1614182400000|2021-02-24 16:00:00|14965.7|14956|14972.2|14962.7|14977.2|14968.2|14962.7|14955.2|59
1614182700000|2021-02-24 16:05:00|14972.7|14963.2|14970.2|14964.2|14976.5|14967.2|14969.7|14960.7|64
1614183000000|2021-02-24 16:10:00|14972.7|14964.7|14977.2|14969.2|14978|14971.2|14971.2|14963.7|108
1614183300000|2021-02-24 16:15:00|14976.7|14969.7|14977.7|14970.7|14980.7|14976.2|14973.7|14967.2|73
1614183600000|2021-02-24 16:20:00|14979.7|14977.2|14992.7|14985.2|14993.2|14985.2|14978.7|14972.2|151
1614183900000|2021-02-24 16:25:00|14992.2|14984.2|14991.2|14985.2|15006.7|14998.7|14991.2|14984.2|155
1614184200000|2021-02-24 16:30:00|14991.7|14985.7|14992.7|14985.2|14996.7|14988.7|14977.7|14971.2|143
1614184500000|2021-02-24 16:35:00|14992.2|14984.7|14992.2|14984.2|14998.2|14992.7|14989.7|14984.2|41
1614184800000|2021-02-24 16:40:00|14992|14982|14976.2|14969.2|14992|14982|14976.2|14969.2|94
1614185100000|2021-02-24 16:45:00|14978.7|14969.7|14987.2|14978.7|14988.2|14979.2|14976.2|14968.2|55
1614185400000|2021-02-24 16:50:00|14986.7|14977.2|14986.7|14979.2|14992.7|14984.7|14984.2|14976.2|18
1614185700000|2021-02-24 16:55:00|14987.2|14979.7|14990.2|14984.2|14992.5|14984.7|14981.7|14974.7|64
1614186000000|2021-02-24 17:00:00|14990.7|14984.7|14998.7|14989.2|15001.7|14995.7|14990.7|14984.2|118
1614186300000|2021-02-24 17:05:00|14999.2|14988.7|14998|14988|14999.2|14988.7|14992.2|14984.7|20
1614186600000|2021-02-24 17:10:00|14998.2|14988.2|15008.2|14998.2|15010.2|15000.2|14998.2|14988.2|123
1614186900000|2021-02-24 17:15:00|15008|14998|15007.2|14997.7|15009.5|14999.5|14996.7|14992.2|21
1614187200000|2021-02-24 17:20:00|15006.5|14996.5|15001.2|14993.2|15007.7|14998.2|14998.7|14992.7|35
1614187500000|2021-02-24 17:25:00|15001.7|14993.7|15010.2|15005.2|15012.7|15006.7|15001.7|14993.2|50
1614187800000|2021-02-24 17:30:00|15010.7|15005.7|15010.7|15002.2|15012.7|15005.7|15006.2|14997.2|41
1614188100000|2021-02-24 17:35:00|15010.2|15002.7|15008.2|15001.2|15010.7|15005.2|15007.7|14997.7|3
1614188400000|2021-02-24 17:40:00|15010.2|15001.7|15009.2|15000.2|15010.7|15005.7|15008.2|14999|92
1614188700000|2021-02-24 17:45:00|15007.7|15000.7|15009.2|14999.7|15009.2|15004.2|15007.7|14999.7|21
1614189000000|2021-02-24 17:50:00|15005.7|15000.2|15011.7|15001.7|15012.7|15005.2|15005.7|14999.2|6
1614189300000|2021-02-24 17:55:00|15012|15002|15010.5|15000.5|15012|15002.2|15010|15000|7
1614189600000|2021-02-24 18:00:00|15010.2|15000.2|14998.2|14991.7|15010.5|15002.7|14997.2|14991.7|34
1614189900000|2021-02-24 18:05:00|14995.2|14990.7|14997.2|14991.7|14999.7|14992.7|14983.7|14978.2|71
1614190200000|2021-02-24 18:10:00|14998.7|14992.2|15010.2|15004.7|15011.7|15006.2|14998.7|14991.7|26
1614190500000|2021-02-24 18:15:00|15011.7|15005.2|15013.2|15008.2|15013.2|15008.2|15007.7|14998.7|35
1614190800000|2021-02-24 18:20:00|15011.7|15008.7|15016.7|15009.7|15017.2|15009.7|15008.7|15002.7|24
1614191100000|2021-02-24 18:25:00|15016.2|15010.2|15019.7|15013.2|15020.2|15015.2|15016.2|15009.7|51
1614191400000|2021-02-24 18:30:00|15020.2|15012.7|15022.2|15014.7|15025.7|15018.2|15018.7|15012.2|64
1614191700000|2021-02-24 18:35:00|15022.7|15014.2|15021.2|15014.7|15025.2|15017.7|15020.7|15014.2|12
1614192000000|2021-02-24 18:40:00|15022.2|15012.2|15015.7|15008.2|15022.2|15012.2|15008.7|15002.2|101
1614192300000|2021-02-24 18:45:00|15015.2|15008.7|15005.2|14999.2|15015.7|15008.7|15003.7|14999.2|50
1614192600000|2021-02-24 18:50:00|15007.2|15000.2|15009.7|15002.7|15011|15003.2|15006.2|15000.2|9
1614192900000|2021-02-24 18:55:00|15009.2|15004.2|15010.5|15000.5|15012.7|15006.2|15004.7|14998.7|38
1614193200000|2021-02-24 19:00:00|15008.2|14999.7|15006.7|15000.7|15010.5|15001.2|15005.7|14999.7|6
1614193500000|2021-02-24 19:05:00|15006.2|14997.7|14999.7|14992.7|15007.2|14997.7|14996.2|14991.2|28
1614193800000|2021-02-24 19:10:00|15000.2|14993.2|14996.2|14990.2|15000.7|14994.2|14995.2|14990.2|13
1614194100000|2021-02-24 19:15:00|14996.7|14990.7|14998.2|14990.7|14998.7|14992.2|14995.2|14989.7|11
1614194400000|2021-02-24 19:20:00|14997.7|14990.2|14998.2|14992.2|14998.2|14992.7|14993.2|14988.2|55
1614194700000|2021-02-24 19:25:00|14998.7|14991.7|15002.7|14995.2|15003.7|14996.7|14998.7|14990.2|22
1614195000000|2021-02-24 19:30:00|14999.7|14995.7|15000.2|14994.7|15006.7|14996.7|14995.7|14990.2|36
1614195300000|2021-02-24 19:35:00|15001.2|14995.2|15000.7|14995.2|15003.2|14997.7|14998.2|14992.2|49
1614195600000|2021-02-24 19:40:00|15000.2|14995.7|15000.7|14993.7|15004.2|14999.2|14999.7|14993.2|53
1614195900000|2021-02-24 19:45:00|15001.2|14993.2|14997.7|14990.2|15003.2|14996.2|14995.7|14990.2|49
1614196200000|2021-02-24 19:50:00|14996.7|14990.7|15007.7|15000.7|15011.5|15003.2|14996.7|14990.7|22
1614196500000|2021-02-24 19:55:00|15008.7|15001.2|15025.7|15016.2|15025.7|15018.2|15004.2|14997.2|60
1614196800000|2021-02-24 20:00:00|15023.7|15015.7|15020.2|15014.7|15025.2|15016.2|15015.7|15008.7|40
1614197100000|2021-02-24 20:05:00|15019.7|15012.7|15023.7|15019.2|15024.2|15019.2|15016.2|15010.2|48
1614197400000|2021-02-24 20:10:00|15022.7|15018.7|15028.2|15021.2|15028.2|15023.7|15019.2|15012.7|52
1614197700000|2021-02-24 20:15:00|15030.5|15020.2|15030.5|15020.5|15031.7|15024.2|15029.2|15019.2|25
1614198000000|2021-02-24 20:20:00|15028.2|15018.2|15032.7|15023.2|15033.2|15027.7|15023.7|15014.7|28
1614198300000|2021-02-24 20:25:00|15032.2|15023.7|15035.2|15027.2|15036.2|15030.2|15032.2|15023.7|22
1614198600000|2021-02-24 20:30:00|15035.7|15027.7|15040.2|15035.2|15042.2|15035.2|15035.7|15027.2|45
1614198900000|2021-02-24 20:35:00|15038.2|15033.7|15038.2|15032.7|15038.2|15034.7|15037.7|15030.7|13
1614199200000|2021-02-24 20:40:00|15040.2|15033.2|15034.7|15024.7|15040.2|15034.7|15031.7|15024.7|28
1614199500000|2021-02-24 20:45:00|15030.7|15022.7|15035.2|15029.2|15035.2|15030.2|15029.7|15021.2|13
1614199800000|2021-02-24 20:50:00|15034.2|15029.7|15041.7|15035.2|15041.7|15035.7|15034.2|15027.2|16
1614200100000|2021-02-24 20:55:00|15041.2|15035.7|15040.7|15031.7|15043.2|15037.2|15034.2|15029.2|82
1614200400000|2021-02-24 21:00:00|15040.2|15030.7|15041.2|15031.2|15041.5|15031.5|15040.2|15030.5|7
1614200700000|2021-02-24 21:05:00|15040.7|15030.7|15039.7|15029.7|15040.7|15030.7|15036.7|15029.7|4
1614201000000|2021-02-24 21:10:00|15039.2|15029.2|15048.6|15030.6|15049.5|15042.2|15036.2|15029.2|4206244
1614201300000|2021-02-24 21:15:00|15048.1|15030.1|15049.9|15031.9|15050.8|15032.8|15048|15030|0
1614201600000|2021-02-24 21:20:00|15049.7|15031.7|15049.4|15031.4|15050.9|15032.9|15048.8|15030.8|0
1614201900000|2021-02-24 21:25:00|15049.3|15031.3|15050.9|15032.9|15051.7|15033.7|15049.2|15031.2|0
1614202200000|2021-02-24 21:30:00|15049.8|15031.8|15042.7|15024.7|15051.2|15033.2|15041.4|15023.4|0
1614202500000|2021-02-24 21:35:00|15043.6|15025.6|15045.6|15027.6|15045.6|15027.6|15042.9|15024.9|0
1614202800000|2021-02-24 21:40:00|15045|15027|15040.7|15022.7|15046.3|15028.3|15040.1|15022.1|0
1614203100000|2021-02-24 21:45:00|15040.1|15022.1|15044.1|15026.1|15044.1|15026.1|15037.4|15019.4|0
1614203400000|2021-02-24 21:50:00|15043.4|15025.4|15037.9|15019.9|15045.5|15027.5|15035.8|15017.8|0
1614203700000|2021-02-24 21:55:00|15037.2|15019.2|15037.1|15019.1|15041|15023|15035|15017|0
1614204000000|2021-02-24 22:00:00|15038|15020|15036|15018|15038|15020|15035.1|15017.1|0
1614204300000|2021-02-24 22:05:00|15035.2|15017.2|15034|15016|15036|15018|15033.8|15015.8|0
1614204600000|2021-02-24 22:10:00|15033.8|15015.8|15036.2|15018.2|15036.3|15018.3|15032.9|15014.9|0
1614204900000|2021-02-24 22:15:00|15037.7|15019.7|15036|15018|15037.7|15019.7|15036|15018|0
1614205200000|2021-02-24 22:20:00|15035.3|15017.3|15036.7|15018.7|15036.8|15018.8|15035|15017|0
1614205500000|2021-02-24 22:25:00|15036.4|15018.4|15034.6|15016.6|15036.6|15018.6|15034.3|15016.3|0
1614205800000|2021-02-24 22:30:00|15034.7|15016.7|15033.7|15015.7|15034.8|15016.8|15033.7|15015.7|0
1614206100000|2021-02-24 22:35:00|15034.2|15016.2|15033.8|15015.8|15034.3|15016.3|15032.7|15014.7|0
1614206400000|2021-02-24 22:40:00|15032.9|15014.9|15033.7|15015.7|15034.5|15016.5|15032.5|15014.5|0
1614206700000|2021-02-24 22:45:00|15034|15016|15033.7|15015.7|15035|15017|15033.7|15015.7|0
1614207000000|2021-02-24 22:50:00|15033.5|15015.5|15032.2|15014.2|15034.3|15016.3|15032|15014|0
1614207300000|2021-02-24 22:55:00|15033.2|15015.2|15032.2|15014.2|15033.7|15015.7|15032|15014|0
1614207600000|2021-02-24 23:00:00|15036.5|15018.5|15032.9|15014.9|15038.2|15020.2|15032.9|15014.9|0
1614207900000|2021-02-24 23:05:00|15032.2|15014.2|15035.6|15017.6|15035.6|15017.6|15031.5|15013.5|0
1614208200000|2021-02-24 23:10:00|15036.2|15018.2|15039|15021|15040|15022|15035.6|15017.6|0
1614208500000|2021-02-24 23:15:00|15038.7|15020.7|15039.7|15021.7|15040.7|15022.7|15037.6|15019.6|0
1614208800000|2021-02-24 23:20:00|15040|15022|15043|15025|15043.7|15025.7|15039.7|15021.7|0
1614209100000|2021-02-24 23:25:00|15043.7|15025.7|15042.8|15024.8|15043.7|15025.7|15041.8|15023.8|0
1614209400000|2021-02-24 23:30:00|15043.2|15025.2|15057.8|15039.8|15058.7|15040.7|15043.2|15025.2|0
1614209700000|2021-02-24 23:35:00|15058.1|15040.1|15055.7|15037.7|15058.4|15040.4|15055.1|15037.1|0
1614210000000|2021-02-24 23:40:00|15056.1|15038.1|15063.3|15045.3|15063.3|15045.3|15054.4|15036.4|0
1614210300000|2021-02-24 23:45:00|15062.6|15044.6|15067.6|15049.6|15070.5|15052.5|15062.6|15044.6|0
1614210600000|2021-02-24 23:50:00|15066.9|15048.9|15067.6|15049.6|15068.3|15050.3|15066.2|15048.2|0
1614210900000|2021-02-24 23:55:00|15067.9|15049.9|15073.2|15055.2|15076.6|15058.6|15067.9|15049.9|0
1614211200000|2021-02-25 00:00:00|15072.6|15054.6|15066.1|15048.1|15074.6|15056.6|15066.1|15048.1|0
1614211500000|2021-02-25 00:05:00|15066.4|15048.4|15070|15052|15073.3|15055.3|15065|15047|0
1614211800000|2021-02-25 00:10:00|15070.6|15052.6|15069.2|15051.2|15072.6|15054.6|15068.6|15050.6|0
1614212100000|2021-02-25 00:15:00|15068.6|15050.6|15068.6|15050.6|15070.6|15052.6|15066.5|15048.5|0
1614212400000|2021-02-25 00:20:00|15067.9|15049.9|15065|15047|15069.2|15051.2|15064.7|15046.7|0
1614212700000|2021-02-25 00:25:00|15065.3|15047.3|15070.3|15052.3|15075.4|15057.4|15065.3|15047.3|0
1614213000000|2021-02-25 00:30:00|15071|15053|15069.2|15051.2|15073|15055|15066.5|15048.5|0
1614213300000|2021-02-25 00:35:00|15069.9|15051.9|15054.6|15036.6|15069.9|15051.9|15054|15036|0
1614213600000|2021-02-25 00:40:00|15054|15036|15058.3|15040.3|15061.4|15043.4|15054|15036|0
1614213900000|2021-02-25 00:45:00|15058.9|15040.9|15063|15045|15064.3|15046.3|15058.9|15040.9|0
1614214200000|2021-02-25 00:50:00|15062.3|15044.3|15061.6|15043.6|15064.3|15046.3|15060.9|15042.9|0
1614214500000|2021-02-25 00:55:00|15062.3|15044.3|15061.6|15043.6|15064.3|15046.3|15060.3|15042.3|0
1614214800000|2021-02-25 01:00:00|15062.3|15044.3|15063.3|15053.3|15079.3|15071.5|15059.5|15044.3|110
1614215100000|2021-02-25 01:05:00|15063.8|15053.8|15024|15015|15064.3|15054.3|15015|15008|258
1614215400000|2021-02-25 01:10:00|15024.5|15015.5|15035|15026|15035|15026.5|15024|15015.5|218
1614215700000|2021-02-25 01:15:00|15034.5|15025|15040|15033.5|15048.3|15038.3|15026|15018.5|215
1614216000000|2021-02-25 01:20:00|15039.5|15032.5|15039.5|15033.5|15041|15034.5|15031.5|15026|415
1614216300000|2021-02-25 01:25:00|15043.5|15034|15035|15030|15045|15039.5|15034.5|15027|213
1614216600000|2021-02-25 01:30:00|15036.5|15030.5|15035|15030|15044|15037.5|15031|15024.5|362
1614216900000|2021-02-25 01:35:00|15036|15030.5|15033.8|15023.8|15043|15036|15029.5|15022.5|278
1614217200000|2021-02-25 01:40:00|15034|15024|15044.5|15038.5|15045|15039.5|15033|15023.8|121
1614217500000|2021-02-25 01:45:00|15045|15038|15053|15044|15054.5|15048|15045|15037|82
1614217800000|2021-02-25 01:50:00|15052.8|15044.5|15035.5|15028.5|15052.8|15046|15035.5|15028.5|58
1614218100000|2021-02-25 01:55:00|15035.3|15026|15042.5|15036.5|15052|15043.5|15035.3|15025.3|131
1614218400000|2021-02-25 02:00:00|15041.5|15036|15056.5|15046.5|15056.5|15046.5|15038|15032|141
1614218700000|2021-02-25 02:05:00|15056.3|15046.3|15049|15043.5|15056.8|15046.8|15043|15037.5|99
1614219000000|2021-02-25 02:10:00|15052|15044|15054.5|15049|15056|15051|15041.5|15036.5|127
1614219300000|2021-02-25 02:15:00|15055|15048.5|15060.5|15055.5|15067.5|15058.5|15050|15044|107
1614219600000|2021-02-25 02:20:00|15061|15054.5|15060|15053.5|15066.5|15061|15059.5|15053|192
1614219900000|2021-02-25 02:25:00|15059.5|15052.5|15055.5|15050.5|15059.5|15054.5|15055|15050.5|235
1614220200000|2021-02-25 02:30:00|15056|15051|15054.5|15048.5|15056|15051|15049.5|15043.5|260
1614220500000|2021-02-25 02:35:00|15055|15049|15067.5|15062.5|15072.5|15065|15053.5|15047|82
1614220800000|2021-02-25 02:40:00|15072|15063|15070|15062.5|15075|15068|15063.5|15057.5|156
1614221100000|2021-02-25 02:45:00|15070.5|15064.5|15072.5|15065.5|15077.5|15070|15066.5|15059.5|46
1614221400000|2021-02-25 02:50:00|15072|15064.5|15062|15053|15072|15064.5|15059|15052.5|191
1614221700000|2021-02-25 02:55:00|15061.5|15053.5|15053|15048|15064.5|15054.5|15053|15048|126
1614222000000|2021-02-25 03:00:00|15052.5|15047|15052.5|15046.5|15057|15051.5|15046.5|15042|211
1614222300000|2021-02-25 03:05:00|15054|15047|15057|15051.5|15059|15054|15051|15046.5|148
1614222600000|2021-02-25 03:10:00|15056.5|15051|15054|15047.5|15056.5|15051.5|15048|15043|138
1614222900000|2021-02-25 03:15:00|15054.5|15048|15056.5|15049|15056.5|15050.5|15050.5|15045|115
1614223200000|2021-02-25 03:20:00|15057.5|15049.5|15055|15049|15057.5|15052.5|15053.5|15047|202
1614223500000|2021-02-25 03:25:00|15055.5|15049.5|15055.5|15049.5|15059.5|15052|15054.5|15048|270
1614223800000|2021-02-25 03:30:00|15056.5|15049|15076.5|15071|15078|15072|15055.5|15049|372
1614224100000|2021-02-25 03:35:00|15080|15071.5|15069|15064|15080.5|15074|15067.5|15061|218
1614224400000|2021-02-25 03:40:00|15070|15063.5|15064|15058.5|15071|15064.5|15060.5|15054|280
1614224700000|2021-02-25 03:45:00|15065.5|15057|15153|15149|15153.1|15149.1|15065.5|15057|393169
1614225000000|2021-02-25 03:50:00|15151.7|15147.7|15151.1|15147.1|15161.3|15157.3|15144.6|15140.6|289800
1614225300000|2021-02-25 03:55:00|15150.8|15146.8|15160.6|15156.6|15166.2|15162.2|15149.7|15145.7|229800
1614225600000|2021-02-25 04:00:00|15160.3|15156.3|15178|15174|15183.4|15179.4|15148.4|15144.4|212475
1614225900000|2021-02-25 04:05:00|15177.8|15173.8|15163|15159|15186.8|15182.8|15163|15159|185400
1614226200000|2021-02-25 04:10:00|15163.5|15159.5|15162.6|15158.6|15173.3|15169.3|15152.5|15148.5|204975
1614226500000|2021-02-25 04:15:00|15162.8|15158.8|15155.7|15151.7|15163.2|15159.2|15154.5|15150.5|93675
1614226800000|2021-02-25 04:20:00|15155.8|15151.8|15170|15166|15174.2|15170.2|15144.3|15140.3|157125
1614227100000|2021-02-25 04:25:00|15169.6|15165.6|15155.2|15151.2|15172.9|15168.9|15153|15149|98400
1614227400000|2021-02-25 04:30:00|15154.8|15150.8|15154.6|15150.6|15163.9|15159.9|15146.6|15142.6|148275
1614227700000|2021-02-25 04:35:00|15155.5|15151.5|15138.8|15134.8|15157.3|15153.3|15138.8|15134.8|114825
1614228000000|2021-02-25 04:40:00|15138.6|15134.6|15131.8|15127.8|15144.9|15140.9|15128.1|15124.1|115500
1614228300000|2021-02-25 04:45:00|15132.3|15128.3|15149.3|15145.3|15150.8|15146.8|15126.3|15122.3|119100
1614228600000|2021-02-25 04:50:00|15148.6|15144.6|15144.2|15140.2|15155.9|15151.9|15141.2|15137.2|119475
1614228900000|2021-02-25 04:55:00|15144.6|15140.6|15145.8|15141.8|15152.3|15148.3|15142.4|15138.4|94125
1614229200000|2021-02-25 05:00:00|15145.5|15141.5|15143.2|15139.2|15154.4|15150.4|15141.5|15137.5|114300
1614229500000|2021-02-25 05:05:00|15143.5|15139.5|15140.2|15136.2|15152.1|15148.1|15138.1|15134.1|105300
1614229800000|2021-02-25 05:10:00|15140.3|15136.3|15153.6|15149.6|15160.8|15156.8|15140.3|15136.3|155100
1614230100000|2021-02-25 05:15:00|15153.4|15149.4|15152.6|15148.6|15158.8|15154.8|15150.7|15146.7|120825
1614230400000|2021-02-25 05:20:00|15152.5|15148.5|15154.2|15150.2|15156.3|15152.3|15148.7|15144.7|67200
1614230700000|2021-02-25 05:25:00|15154.4|15150.4|15149.1|15145.1|15154.9|15150.9|15149.1|15145.1|75525
1614231000000|2021-02-25 05:30:00|15149.8|15145.8|15156.8|15152.8|15159.5|15155.5|15147.8|15143.8|54525
1614231300000|2021-02-25 05:35:00|15156.9|15152.9|15159.7|15155.7|15163.9|15159.9|15154.7|15150.7|92550
1614231600000|2021-02-25 05:40:00|15159.1|15155.1|15158.6|15154.6|15159.8|15155.8|15155.3|15151.3|85875
1614231900000|2021-02-25 05:45:00|15158.5|15154.5|15155.9|15151.9|15161.1|15157.1|15153.4|15149.4|106350
1614232200000|2021-02-25 05:50:00|15155.8|15151.8|15150.5|15146.5|15160|15156|15149.2|15145.2|89250
1614232500000|2021-02-25 05:55:00|15149|15145|15151.7|15147.7|15155.1|15151.1|15149|15145|87750
1614232800000|2021-02-25 06:00:00|15152.5|15148.5|15142.8|15138.8|15155.4|15151.4|15142.8|15138.8|112275
1614233100000|2021-02-25 06:05:00|15140.7|15136.7|15112.3|15108.3|15140.7|15136.7|15110.7|15106.7|214425
1614233400000|2021-02-25 06:10:00|15111.9|15107.9|15110.6|15106.6|15125.1|15121.1|15108.3|15104.3|157650
1614233700000|2021-02-25 06:15:00|15111.4|15107.4|15119|15115|15119.8|15115.8|15094.9|15090.9|160200
1614234000000|2021-02-25 06:20:00|15118.7|15114.7|15118.2|15114.2|15123|15119|15113.9|15109.9|99825
1614234300000|2021-02-25 06:25:00|15118.6|15114.6|15106.2|15102.2|15124.3|15120.3|15106.2|15102.2|93825
1614234600000|2021-02-25 06:30:00|15106|15102|15099.5|15095.5|15115.9|15111.9|15097.6|15093.6|96900
1614234900000|2021-02-25 06:35:00|15098.9|15094.9|15101.8|15097.8|15115.2|15111.2|15098|15094|102525
1614235200000|2021-02-25 06:40:00|15101.5|15097.5|15099.8|15095.8|15103.5|15099.5|15089.2|15085.2|187725
1614235500000|2021-02-25 06:45:00|15100|15096|15095.7|15091.7|15109.4|15105.4|15093.3|15089.3|97050
1614235800000|2021-02-25 06:50:00|15095.3|15091.3|15098.5|15094.5|15103.3|15099.3|15088|15084|157800
1614236100000|2021-02-25 06:55:00|15098.4|15094.4|15113.7|15109.7|15114|15110|15094|15090|103500
1614236400000|2021-02-25 07:00:00|15112.9|15108.9|15119.6|15115.6|15129.4|15125.4|15104.3|15100.3|75375
1614236700000|2021-02-25 07:05:00|15119.7|15115.7|15123.9|15119.9|15126.8|15122.8|15111.2|15107.2|73725
1614237000000|2021-02-25 07:10:00|15123.8|15119.8|15130.9|15126.9|15137.1|15133.1|15121.8|15117.8|74400
1614237300000|2021-02-25 07:15:00|15132|15128|15143.7|15139.7|15143.8|15139.8|15128|15124|59400
1614237600000|2021-02-25 07:20:00|15143.6|15139.6|15142.8|15138.8|15147.3|15143.3|15138.4|15134.4|62850
1614237900000|2021-02-25 07:25:00|15143.2|15139.2|15130.6|15126.6|15144.1|15140.1|15128.7|15124.7|99675
1614238200000|2021-02-25 07:30:00|15131|15127|15124|15120|15135.5|15131.5|15121|15117|60600
1614238500000|2021-02-25 07:35:00|15123.7|15119.7|15133.5|15129.5|15134.1|15130.1|15114.3|15110.3|71850
1614238800000|2021-02-25 07:40:00|15133.6|15129.6|15142.3|15138.3|15145.9|15141.9|15131|15127|83400
1614239100000|2021-02-25 07:45:00|15142.4|15138.4|15150.4|15146.4|15163.2|15159.2|15142.4|15138.4|176325
1614239400000|2021-02-25 07:50:00|15150.7|15146.7|15138.7|15134.7|15155|15151|15134.4|15130.4|68700
1614239700000|2021-02-25 07:55:00|15139|15135|15146.2|15142.2|15149.4|15145.4|15130.9|15126.9|138300
1614240000000|2021-02-25 08:00:00|15145.8|15141.8|15148.7|15144.7|15154.8|15150.8|15144.7|15140.7|95550
1614240300000|2021-02-25 08:05:00|15149.6|15145.6|15158|15154|15159.1|15155.1|15140.7|15136.7|83475
1614240600000|2021-02-25 08:10:00|15158.3|15154.3|15152.2|15148.2|15161.3|15157.3|15150|15146|98625
1614240900000|2021-02-25 08:15:00|15153.8|15149.8|15148.1|15144.1|15161.8|15157.8|15144|15140|66675
1614241200000|2021-02-25 08:20:00|15149.2|15145.2|15144.8|15140.8|15158|15154|15140.3|15136.3|107175
1614241500000|2021-02-25 08:25:00|15144.9|15140.9|15145.2|15141.2|15154|15150|15143.4|15139.4|79950
1614241800000|2021-02-25 08:30:00|15144|15140|15149.3|15145.3|15153.4|15149.4|15136|15132|100650
1614242100000|2021-02-25 08:35:00|15149.1|15145.1|15151.1|15147.1|15156.8|15152.8|15144|15140|71775
1614242400000|2021-02-25 08:40:00|15150.6|15146.6|15150.7|15146.7|15157.2|15153.2|15144|15140|74325
1614242700000|2021-02-25 08:45:00|15151.6|15147.6|15133.6|15129.6|15154|15150|15133|15129|89175
1614243000000|2021-02-25 08:50:00|15134|15130|15155.4|15151.4|15155.6|15151.6|15129.1|15125.1|141375
1614243300000|2021-02-25 08:55:00|15155.2|15151.2|15192.9|15188.9|15195.4|15191.4|15154.2|15150.2|385725
1614243600000|2021-02-25 09:00:00|15192.1|15188.1|15172.7|15168.7|15192.1|15188.1|15170.8|15166.8|154575
1614243900000|2021-02-25 09:05:00|15172.9|15168.9|15177.7|15173.7|15185|15181|15165.5|15161.5|158100
1614244200000|2021-02-25 09:10:00|15178.3|15174.3|15160.5|15156.5|15179.3|15175.3|15160.4|15156.4|202050
1614244500000|2021-02-25 09:15:00|15160.1|15156.1|15163.6|15159.6|15169.4|15165.4|15154.2|15150.2|207375
1614244800000|2021-02-25 09:20:00|15163.9|15159.9|15165|15161|15169|15165|15155.9|15151.9|178950
1614245100000|2021-02-25 09:25:00|15165.7|15161.7|15142.6|15138.6|15166.6|15162.6|15141.3|15137.3|185775
1614245400000|2021-02-25 09:30:00|15142.4|15138.4|15135|15131|15153.4|15149.4|15119.5|15115.5|235875
1614245700000|2021-02-25 09:35:00|15136.4|15132.4|15141|15137|15144|15140|15127.7|15123.7|137100
1614246000000|2021-02-25 09:40:00|15140.9|15136.9|15131|15127|15141.3|15137.3|15129.9|15125.9|167625
1614246300000|2021-02-25 09:45:00|15130.6|15126.6|15125.5|15121.5|15133|15129|15123.1|15119.1|153675
1614246600000|2021-02-25 09:50:00|15125.6|15121.6|15132.7|15128.7|15133.4|15129.4|15124|15120|176700
1614246900000|2021-02-25 09:55:00|15132.6|15128.6|15137.2|15133.2|15137.6|15133.6|15129.3|15125.3|251025
1614247200000|2021-02-25 10:00:00|15141.2|15135.7|15145.2|15138.7|15150.2|15145.7|15132.2|15126.7|522
1614247500000|2021-02-25 10:05:00|15144.7|15138.2|15145.7|15136.7|15150.2|15144.2|15144.2|15136.2|202
1614247800000|2021-02-25 10:10:00|15147.8|15129.8|15151.9|15133.9|15153.3|15135.3|15145.8|15127.8|9898270
1614248100000|2021-02-25 10:15:00|15150.6|15132.6|15156|15138|15159.4|15141.4|15149.9|15131.9|0
1614248400000|2021-02-25 10:20:00|15155.6|15137.6|15155.3|15137.3|15157.3|15139.3|15153.3|15135.3|0
1614248700000|2021-02-25 10:25:00|15156|15138|15155.7|15137.7|15160.5|15142.5|15155.1|15137.1|0
1614249000000|2021-02-25 10:30:00|15155.1|15137.1|15161.2|15143.2|15161.9|15143.9|15153|15135|0
1614249300000|2021-02-25 10:35:00|15161.9|15143.9|15167.3|15149.3|15168.6|15150.6|15161.2|15143.2|0
1614249600000|2021-02-25 10:40:00|15168.6|15150.6|15144|15134|15168.6|15150.6|15140.2|15132.7|6
1614249900000|2021-02-25 10:45:00|15143.7|15133.7|15137.7|15129.7|15143.7|15133.7|15132.7|15126.2|30
1614250200000|2021-02-25 10:50:00|15135.7|15127.2|15133.7|15127.2|15140.2|15133.2|15131.2|15125.2|102
1614250500000|2021-02-25 10:55:00|15135.2|15129.2|15135.2|15128.2|15137.2|15132.7|15127.7|15122.7|95
1614250800000|2021-02-25 11:00:00|15135.7|15128.7|15131.7|15126.2|15142.7|15136.2|15127.2|15122.2|194
1614251100000|2021-02-25 11:05:00|15132.2|15123.7|15125.7|15121.2|15133.2|15128.7|15125.7|15119.7|165
1614251400000|2021-02-25 11:10:00|15126.2|15120.7|15119.2|15114.7|15126.2|15121.2|15118.7|15112.7|142
1614251700000|2021-02-25 11:15:00|15119.7|15115.2|15112.7|15107.2|15121.2|15115.7|15112.7|15106.2|125
1614252000000|2021-02-25 11:20:00|15112.2|15107.7|15105.2|15097.7|15115.2|15110.2|15099.2|15092.7|80
1614252300000|2021-02-25 11:25:00|15105.7|15101.2|15105.2|15099.2|15106.7|15101.2|15098.7|15091.2|103
1614252600000|2021-02-25 11:30:00|15104.7|15096.7|15109.7|15102.7|15110.2|15103.2|15101.2|15096.2|60
1614252900000|2021-02-25 11:35:00|15110.2|15104.2|15105.7|15097.7|15114.2|15109.2|15105.7|15097.7|24
1614253200000|2021-02-25 11:40:00|15105.2|15097.2|15103.2|15096.7|15107.2|15101.2|15098.2|15091.2|88
1614253500000|2021-02-25 11:45:00|15102.7|15097.2|15092.2|15086.2|15102.7|15097.2|15090.7|15086.2|49
1614253800000|2021-02-25 11:50:00|15093.2|15086.7|15098.7|15090.7|15099.2|15092.2|15091.2|15086.2|32
1614254100000|2021-02-25 11:55:00|15098.5|15092.7|15094.2|15087.2|15099.7|15094.2|15092.7|15086.2|42
1614254400000|2021-02-25 12:00:00|15095.7|15087|15099.2|15091.7|15100.2|15095.2|15095.2|15086.7|20
1614254700000|2021-02-25 12:05:00|15098.7|15091.2|15096.2|15089.2|15100.2|15092.2|15091.7|15086.2|25
1614255000000|2021-02-25 12:10:00|15095.7|15089.7|15103.2|15096.2|15105.2|15098.2|15093.7|15086.7|77
1614255300000|2021-02-25 12:15:00|15102.2|15095.7|15104.7|15097.2|15105.2|15100.7|15099.2|15091.7|19
1614255600000|2021-02-25 12:20:00|15105.2|15097.7|15112.2|15106.7|15112.7|15106.7|15100.2|15093.7|30
1614255900000|2021-02-25 12:25:00|15112.7|15107.2|15113.7|15106.7|15117.7|15111.7|15108.7|15102.2|29
1614256200000|2021-02-25 12:30:00|15113.2|15107.2|15112.7|15106.7|15116.7|15111.7|15111.2|15106.2|47
1614256500000|2021-02-25 12:35:00|15112.2|15106.2|15112.2|15106.2|15112.7|15107.2|15107.2|15101.2|75
1614256800000|2021-02-25 12:40:00|15111.7|15104.7|15104.7|15097.7|15114.7|15108.7|15102.2|15096.2|38
1614257100000|2021-02-25 12:45:00|15104.2|15096.2|15100.7|15094.2|15107.2|15101.2|15099.2|15094.2|52
1614257400000|2021-02-25 12:50:00|15100.2|15093.7|15101.7|15096.2|15103.7|15098.7|15099.2|15093.7|20
1614257700000|2021-02-25 12:55:00|15102.7|15096.7|15105.7|15098.2|15108.2|15101.7|15100.7|15094.7|55
1614258000000|2021-02-25 13:00:00|15103.7|15097.7|15105|15095|15105.2|15099.2|15101.2|15093.7|4
1614258300000|2021-02-25 13:05:00|15105.2|15095.2|15111.5|15101.5|15113.7|15107.2|15103.2|15094.7|62
1614258600000|2021-02-25 13:10:00|15110.2|15101.2|15100.7|15091.7|15110.2|15101.2|15100.7|15091.7|6
1614258900000|2021-02-25 13:15:00|15099.7|15092.2|15101.7|15094.7|15104.2|15097.2|15096.2|15090.2|92
1614259200000|2021-02-25 13:20:00|15102.2|15094.2|15102.2|15095.7|15103.7|15098.2|15097.7|15091.2|1
1614259500000|2021-02-25 13:25:00|15101.7|15096.2|15099.2|15091.7|15104.7|15097.7|15096.2|15091.2|12
1614259800000|2021-02-25 13:30:00|15098.7|15090.2|15104.7|15098.2|15105.2|15098.7|15092.2|15086.7|59
1614260100000|2021-02-25 13:35:00|15105.2|15097.7|15114.2|15107.2|15114.7|15107.7|15103.7|15096.7|26
1614260400000|2021-02-25 13:40:00|15113.2|15106.7|15108.7|15100.2|15114.7|15107.7|15105.2|15098.7|13
1614260700000|2021-02-25 13:45:00|15108.2|15101.2|15119.7|15113.2|15120.2|15115.2|15107.2|15101.2|18
1614261000000|2021-02-25 13:50:00|15119.2|15112.7|15108.7|15102.7|15119.2|15113.2|15107.7|15101.7|34
1614261300000|2021-02-25 13:55:00|15109.7|15103.2|15094.2|15087.2|15110.2|15103.7|15094.2|15087.2|48
1614261600000|2021-02-25 14:00:00|15093.7|15086.7|15093.7|15087.7|15095.2|15088.7|15087.2|15081.7|70
1614261900000|2021-02-25 14:05:00|15093.2|15087.2|15087.7|15080.7|15093.2|15087.7|15083.2|15077.7|66
1614262200000|2021-02-25 14:10:00|15087.2|15079.7|15086.2|15080.2|15090.2|15084.2|15082.7|15077.7|58
1614262500000|2021-02-25 14:15:00|15086.7|15080.7|15085.2|15080.2|15092.2|15085.7|15083.7|15078.2|54
1614262800000|2021-02-25 14:20:00|15084.7|15079.2|15090.2|15084.7|15090.2|15084.7|15082.7|15078.2|89
1614263100000|2021-02-25 14:25:00|15089.7|15084.2|15098.7|15093.2|15100.2|15094.2|15088.7|15083.2|31
1614263400000|2021-02-25 14:30:00|15098.2|15092.7|15108.2|15101.2|15108.2|15101.2|15085.7|15080.7|257
1614263700000|2021-02-25 14:35:00|15109.7|15101.7|15129.7|15124.2|15130.2|15125.2|15108.7|15101.7|301
1614264000000|2021-02-25 14:40:00|15128.7|15121.7|15132.7|15126.7|15135.2|15129.7|15125.2|15117.7|311
1614264300000|2021-02-25 14:45:00|15133.2|15126.2|15124.7|15118.2|15135.7|15129.7|15122.2|15116.7|205
1614264600000|2021-02-25 14:50:00|15128.2|15118.7|15147.2|15140.2|15153.2|15147.7|15128.2|15118.7|354
1614264900000|2021-02-25 14:55:00|15151.7|15139.2|15154.7|15146.7|15157.7|15150.7|15142.2|15136.2|361
1614265200000|2021-02-25 15:00:00|15152.7|15147.2|15138.2|15131.2|15152.7|15149.2|15136.2|15131.2|407
1614265500000|2021-02-25 15:05:00|15137.7|15129.2|15116.7|15109.2|15137.7|15131.7|15110.7|15102.2|413
1614265800000|2021-02-25 15:10:00|15117.2|15109.7|15111.2|15103.7|15126.7|15121.2|15106.2|15101.2|396
1614266100000|2021-02-25 15:15:00|15110.7|15105.7|15120.2|15114.2|15125.2|15116.7|15105.7|15100.7|397
1614266400000|2021-02-25 15:20:00|15119.7|15114.7|15128.2|15122.2|15144.2|15134.7|15119.7|15114.7|323
1614266700000|2021-02-25 15:25:00|15128.7|15122.7|15104.7|15096.2|15129.7|15123.2|15096.7|15091.7|321
1614267000000|2021-02-25 15:30:00|15104.2|15093.7|15101.2|15094.7|15109.7|15103.2|15097.7|15092.2|191
1614267300000|2021-02-25 15:35:00|15100.7|15095.2|15088.7|15082.7|15100.7|15095.2|15084.7|15078.2|410
1614267600000|2021-02-25 15:40:00|15088.2|15081.7|15102.7|15095.7|15103.7|15096.7|15082.2|15076.7|188
1614267900000|2021-02-25 15:45:00|15102|15096.2|15090.2|15082.2|15102.7|15096.7|15085.2|15078.7|267
1614268200000|2021-02-25 15:50:00|15089.7|15081.7|15088.2|15081.7|15095.2|15089.7|15077.7|15071.2|430
1614268500000|2021-02-25 15:55:00|15087.7|15081.2|15102.2|15095.7|15103.2|15096.2|15085.7|15079.7|268
1614268800000|2021-02-25 16:00:00|15101.2|15094.7|15103.2|15096.7|15108.2|15101.7|15091.2|15086.2|80
1614269100000|2021-02-25 16:05:00|15102.7|15097.2|15118.7|15111.7|15118.7|15111.7|15089.2|15082.7|274
1614269400000|2021-02-25 16:10:00|15119.2|15112.2|15112.2|15105.7|15119.7|15113.7|15107.7|15101.7|60
1614269700000|2021-02-25 16:15:00|15112.7|15106.2|15116.7|15109.7|15119.2|15114.7|15102.7|15096.2|67
1614270000000|2021-02-25 16:20:00|15117.2|15110.2|15109.2|15102.7|15124.2|15117.7|15103.7|15097.2|108
1614270300000|2021-02-25 16:25:00|15108.7|15102.2|15108.2|15100.2|15114.7|15108.7|15102.2|15096.2|163
1614270600000|2021-02-25 16:30:00|15106.7|15100.7|15103.7|15095.2|15110.2|15103.2|15102.7|15094.2|37
1614270900000|2021-02-25 16:35:00|15105.2|15095.7|15097.2|15087.7|15105.2|15099.2|15091.2|15083.2|145
1614271200000|2021-02-25 16:40:00|15095.7|15088.2|15084.2|15078.2|15097.2|15090.2|15082.2|15077.7|80
1614271500000|2021-02-25 16:45:00|15085.7|15077.7|15069.2|15062.7|15085.7|15078.7|15069.2|15062.7|160
1614271800000|2021-02-25 16:50:00|15069.7|15063.2|15067.2|15059.7|15074.7|15067.7|15057.2|15051.2|207
1614272100000|2021-02-25 16:55:00|15066.2|15058.7|15042.2|15034.2|15066.2|15058.7|15041.2|15033.7|172
1614272400000|2021-02-25 17:00:00|15041.7|15033.2|15045.2|15038.7|15047.7|15040.7|15033.7|15027.2|143
1614272700000|2021-02-25 17:05:00|15044.2|15038.2|15049.2|15042.2|15052.7|15045.7|15038.7|15032.2|78
1614273000000|2021-02-25 17:10:00|15049.7|15041.7|15055.2|15047.2|15058.2|15049.7|15034.2|15027.2|194
1614273300000|2021-02-25 17:15:00|15056.2|15046.7|15048.2|15041.7|15065.2|15057.7|15047.7|15041.2|151
1614273600000|2021-02-25 17:20:00|15048.7|15042.2|15039.2|15031.7|15051.2|15042.7|15024.2|15018.2|377
1614273900000|2021-02-25 17:25:00|15039.7|15032.2|15026.7|15018.2|15040.2|15032.2|15022.2|15017.2|114
1614274200000|2021-02-25 17:30:00|15026.2|15017.7|15013.2|15005.2|15027.2|15019.2|15006.2|15001.2|348
1614274500000|2021-02-25 17:35:00|15012.2|15005.7|15028.7|15019.2|15028.7|15019.2|15012.2|15005.7|87
1614274800000|2021-02-25 17:40:00|15029.2|15019.7|15041.2|15035.7|15043.7|15035.7|15015.7|15008.2|338
1614275100000|2021-02-25 17:45:00|15041.7|15033.7|15037|15027|15049.2|15042.2|15025.2|15017.2|203
1614275400000|2021-02-25 17:50:00|15033.2|15026.2|15008.2|15001.2|15033.2|15026.2|15006.7|15001.2|38
1614275700000|2021-02-25 17:55:00|15005.2|14998.2|14992.7|14982.7|15012.2|15005.7|14985.2|14979.2|224
1614276000000|2021-02-25 18:00:00|14991.2|14983.2|14982.7|14974.7|15007.7|14999.7|14976.7|14969.7|124
1614276300000|2021-02-25 18:05:00|14985.7|14975.2|14985.2|14979.2|14992.2|14983.2|14965.7|14958.2|290
1614276600000|2021-02-25 18:10:00|14988.7|14978.7|14991.7|14982.7|14992.7|14985.7|14971.2|14963.2|245
1614276900000|2021-02-25 18:15:00|14991.2|14980.2|14978.7|14971.7|14991.2|14980.2|14968.2|14960.2|414
1614277200000|2021-02-25 18:20:00|14981.2|14972.2|14990.2|14984.2|14992.2|14985.7|14976.2|14969.7|236
1614277500000|2021-02-25 18:25:00|14992.2|14984.7|14982.7|14972.7|14993.7|14987.2|14973.7|14967.2|130
1614277800000|2021-02-25 18:30:00|14982.2|14973.2|14967.7|14960.2|14986.2|14978.7|14965.2|14958.2|97
1614278100000|2021-02-25 18:35:00|14967.2|14960.7|14972.2|14965.2|14972.7|14965.2|14947.2|14939.7|128
1614278400000|2021-02-25 18:40:00|14971.7|14964.2|14982.7|14973.2|14984.2|14976.2|14962.2|14953.2|90
1614278700000|2021-02-25 18:45:00|14982|14972.7|14985.7|14977.7|14995.2|14988.7|14971.5|14961.5|138
1614279000000|2021-02-25 18:50:00|14985.2|14975.7|14967.7|14957.7|14986.2|14976.7|14967|14957|81
1614279300000|2021-02-25 18:55:00|14968|14958|14970.7|14962.7|14985.2|14977.7|14966.7|14957.7|86
1614279600000|2021-02-25 19:00:00|14970.2|14962.2|14980.2|14970.7|14980.7|14974.2|14955.7|14947.7|139
1614279900000|2021-02-25 19:05:00|14981.7|14971.2|14994.7|14988.2|14996.7|14989.7|14981.2|14971.2|76
1614280200000|2021-02-25 19:10:00|14994.2|14988.7|15001.2|14995.7|15001.7|14996.7|14993.2|14986.2|109
1614280500000|2021-02-25 19:15:00|15002.7|14996.2|15019.7|15012.2|15019.7|15012.2|15002.7|14995.7|149
1614280800000|2021-02-25 19:20:00|15015.7|15012.7|15010.7|15003.2|15018.2|15012.7|15004.2|14996.7|94
1614281100000|2021-02-25 19:25:00|15010.2|15003.7|15005.2|14998.2|15010.2|15004.7|15005.2|14997.7|25
1614281400000|2021-02-25 19:30:00|15004.7|14997.2|14987.7|14982.2|15006.2|14999.7|14987.2|14981.2|217
1614281700000|2021-02-25 19:35:00|14990.2|14981.7|14977.7|14971.2|14990.2|14981.7|14976.2|14969.7|123
1614282000000|2021-02-25 19:40:00|14977.2|14970.7|14967.7|14962.2|14984.2|14977.2|14967.7|14961.7|111
1614282300000|2021-02-25 19:45:00|14967.2|14962.7|14982.2|14972.7|14982.7|14974.7|14967.2|14961.7|86
1614282600000|2021-02-25 19:50:00|14978.7|14975.2|14981.5|14971.5|14982.7|14976.2|14978.7|14969.2|16
1614282900000|2021-02-25 19:55:00|14981.7|14971.7|14967.7|14959.2|14982.7|14975.7|14963.7|14953.7|74
1614283200000|2021-02-25 20:00:00|14969.7|14960.2|14959.7|14953.2|14974|14966.2|14959.2|14953.2|31
1614283500000|2021-02-25 20:05:00|14959.2|14954.2|14947.7|14938.2|14964.7|14956.2|14947.7|14938.2|107
1614283800000|2021-02-25 20:10:00|14952.5|14938.7|14958.7|14950.2|14961.2|14951.7|14945.2|14936.7|92
1614284100000|2021-02-25 20:15:00|14958|14948|14943.5|14933.5|14958|14948|14943.5|14933.5|65
1614284400000|2021-02-25 20:20:00|14943.7|14933.7|14935.2|14927.7|14954.7|14946.2|14935.2|14927.7|71
1614284700000|2021-02-25 20:25:00|14938.7|14930.7|14924.5|14914.5|14948.2|14942.7|14922.2|14912.2|153
1614285000000|2021-02-25 20:30:00|14924.2|14914.2|14923.2|14913.2|14949.7|14942.7|14914.2|14907.7|134
1614285300000|2021-02-25 20:35:00|14922.7|14912.7|14916.2|14908.2|14935.2|14926.7|14903.7|14897.2|99
1614285600000|2021-02-25 20:40:00|14921.5|14908.7|14942.7|14935.2|14953.5|14943.5|14890.7|14883.7|190
1614285900000|2021-02-25 20:45:00|14948.5|14938.5|14947.5|14937.5|14962.7|14957.2|14941.7|14931.7|131
1614286200000|2021-02-25 20:50:00|14947.7|14937.7|14926.2|14919.2|14947.7|14937.7|14923.2|14914.7|165
1614286500000|2021-02-25 20:55:00|14928.7|14920|14933.5|14923.5|14938.7|14928.7|14914.7|14908.2|102
1614286800000|2021-02-25 21:00:00|14931.7|14921.7|14937.5|14927.5|14942.7|14932.7|14923.7|14916.2|29
1614287100000|2021-02-25 21:05:00|14938.7|14928.7|14942.2|14935.2|14951.7|14941.7|14938.7|14928.7|14
1614287400000|2021-02-25 21:10:00|14946.7|14937.7|14940.1|14922.1|14947.2|14939.7|14939.8|14921.8|9956400
1614287700000|2021-02-25 21:15:00|14940|14922|14936.6|14918.6|14940.4|14922.4|14935.2|14917.2|0
1614288000000|2021-02-25 21:20:00|14936.5|14918.5|14936.6|14918.6|14939.2|14921.2|14934.3|14916.3|0
1614288300000|2021-02-25 21:25:00|14936.2|14918.2|14936.6|14918.6|14937.9|14919.9|14936|14918|0
1614288600000|2021-02-25 21:30:00|14941.4|14923.4|14935.4|14917.4|14944.9|14926.9|14929.8|14911.8|0
1614288900000|2021-02-25 21:35:00|14936|14918|14939.5|14921.5|14944.9|14926.9|14932.6|14914.6|0
1614289200000|2021-02-25 21:40:00|14940.2|14922.2|14935.4|14917.4|14944.9|14926.9|14934.7|14916.7|0
1614289500000|2021-02-25 21:45:00|14936.7|14918.7|14934|14916|14940.8|14922.8|14934|14916|0
1614289800000|2021-02-25 21:50:00|14935.4|14917.4|14911.7|14893.7|14935.4|14917.4|14911.7|14893.7|0
1614290100000|2021-02-25 21:55:00|14912.4|14894.4|14914.6|14896.6|14921.2|14903.2|14908.4|14890.4|0
1614290400000|2021-02-25 22:00:00|14914.5|14896.5|14915.3|14897.3|14916.4|14898.4|14914.2|14896.2|0
1614290700000|2021-02-25 22:05:00|14915.4|14897.4|14916.1|14898.1|14916.5|14898.5|14914.2|14896.2|0
1614291000000|2021-02-25 22:10:00|14916.3|14898.3|14913.5|14895.5|14916.3|14898.3|14912.5|14894.5|0
1614291300000|2021-02-25 22:15:00|14913.8|14895.8|14909.6|14891.6|14913.8|14895.8|14908.8|14890.8|0
1614291600000|2021-02-25 22:20:00|14909.5|14891.5|14913.4|14895.4|14915.1|14897.1|14909|14891|0
1614291900000|2021-02-25 22:25:00|14913.5|14895.5|14911.7|14893.7|14914.5|14896.5|14910.4|14892.4|0
1614292200000|2021-02-25 22:30:00|14911.9|14893.9|14911.7|14893.7|14912|14894|14910.6|14892.6|0
1614292500000|2021-02-25 22:35:00|14911.5|14893.5|14907.8|14889.8|14911.9|14893.9|14907.8|14889.8|0
1614292800000|2021-02-25 22:40:00|14908.2|14890.2|14906.7|14888.7|14909.5|14891.5|14906.7|14888.7|0
1614293100000|2021-02-25 22:45:00|14907|14889|14906.3|14888.3|14907.5|14889.5|14906.1|14888.1|0
1614293400000|2021-02-25 22:50:00|14906.1|14888.1|14908.7|14890.7|14909.3|14891.3|14906.1|14888.1|0
1614293700000|2021-02-25 22:55:00|14908.8|14890.8|14910.1|14892.1|14910.8|14892.8|14907.9|14889.9|0
1614294000000|2021-02-25 23:00:00|14915.5|14897.5|14933.9|14915.9|14937.7|14919.7|14890.9|14872.9|0
1614294300000|2021-02-25 23:05:00|14935.3|14917.3|14948.7|14930.7|14951.5|14933.5|14933.1|14915.1|0
1614294600000|2021-02-25 23:10:00|14949.4|14931.4|14957.3|14939.3|14962.6|14944.6|14949.1|14931.1|0
1614294900000|2021-02-25 23:15:00|14957.7|14939.7|14966.5|14948.5|14970.6|14952.6|14957.7|14939.7|0
1614295200000|2021-02-25 23:20:00|14967.2|14949.2|14940.7|14922.7|14967.9|14949.9|14936.3|14918.3|0
1614295500000|2021-02-25 23:25:00|14940|14922|14955|14937|14955.3|14937.3|14939.4|14921.4|0
1614295800000|2021-02-25 23:30:00|14954.6|14936.6|14960.9|14942.9|14964.3|14946.3|14947.4|14929.4|0
1614296100000|2021-02-25 23:35:00|14961.6|14943.6|14970.5|14952.5|14978.2|14960.2|14960.6|14942.6|0
1614296400000|2021-02-25 23:40:00|14971.2|14953.2|14967.1|14949.1|14975|14957|14961.6|14943.6|0
1614296700000|2021-02-25 23:45:00|14968.1|14950.1|14970|14952|14975.3|14957.3|14967.6|14949.6|0
1614297000000|2021-02-25 23:50:00|14970.3|14952.3|14966.4|14948.4|14975.9|14957.9|14963.9|14945.9|0
1614297300000|2021-02-25 23:55:00|14965.7|14947.7|14947.6|14929.6|14966.4|14948.4|14946.9|14928.9|0
1614297600000|2021-02-26 00:00:00|14946.2|14928.2|14954.2|14936.2|14962.3|14944.3|14943.8|14925.8|0
1614297900000|2021-02-26 00:05:00|14954.9|14936.9|14930.6|14912.6|14956.9|14938.9|14928.9|14910.9|0
1614298200000|2021-02-26 00:10:00|14930.9|14912.9|14931.8|14913.8|14943.5|14925.5|14922|14904|0
1614298500000|2021-02-26 00:15:00|14932.5|14914.5|14913.9|14895.9|14935.9|14917.9|14911.8|14893.8|0
1614298800000|2021-02-26 00:20:00|14913.2|14895.2|14907|14889|14922.1|14904.1|14906.3|14888.3|0
1614299100000|2021-02-26 00:25:00|14906.3|14888.3|14909.1|14891.1|14918.3|14900.3|14906.3|14888.3|0
1614299400000|2021-02-26 00:30:00|14909.8|14891.8|14904|14886|14910.4|14892.4|14902.6|14884.6|0
1614299700000|2021-02-26 00:35:00|14904.3|14886.3|14925.2|14907.2|14929.7|14911.7|14902.9|14884.9|0
1614300000000|2021-02-26 00:40:00|14924.6|14906.6|14922.8|14904.8|14930.7|14912.7|14919.8|14901.8|0
1614300300000|2021-02-26 00:45:00|14923.2|14905.2|14944.1|14926.1|14945.1|14927.1|14919.4|14901.4|0
1614300600000|2021-02-26 00:50:00|14944.4|14926.4|14937.6|14919.6|14944.4|14926.4|14935.2|14917.2|0
1614300900000|2021-02-26 00:55:00|14937.2|14919.2|14955.6|14937.6|14961.5|14943.5|14937.2|14919.2|0
1614301200000|2021-02-26 01:00:00|14954.6|14936.6|14926.4|14916.9|14956.7|14938.7|14901.4|14895.4|463
1614301500000|2021-02-26 01:05:00|14925.9|14917.4|14902.9|14895.9|14925.9|14918.9|14899.9|14895.4|506
1614301800000|2021-02-26 01:10:00|14902.4|14896.9|14872.9|14865.9|14906.4|14899.4|14856.4|14847.4|855
1614302100000|2021-02-26 01:15:00|14875.9|14866.4|14866.4|14859.4|14890.4|14883.9|14862.9|14857.4|571
1614302400000|2021-02-26 01:20:00|14865.9|14857.4|14865.4|14856.4|14872.9|14863.9|14855.9|14848.9|604
1614302700000|2021-02-26 01:25:00|14865.9|14857.4|14869.4|14863.4|14876.4|14869.9|14865.9|14856.4|145
1614303000000|2021-02-26 01:30:00|14870.4|14862.9|14865.9|14855.9|14870.4|14863.9|14855.9|14848.9|217
1614303300000|2021-02-26 01:35:00|14865.7|14855.7|14870.2|14860.2|14870.4|14862.9|14859.9|14849.9|111
1614303600000|2021-02-26 01:40:00|14869.9|14859.9|14861.2|14851.2|14877.4|14872.4|14854.4|14847.9|317
1614303900000|2021-02-26 01:45:00|14860.2|14850.2|14856.4|14849.4|14862.9|14856.4|14853.9|14844.7|214
1614304200000|2021-02-26 01:50:00|14857.4|14849.9|14878.9|14871.4|14878.9|14871.9|14853.9|14846.4|174
1614304500000|2021-02-26 01:55:00|14880.4|14873.9|14876.9|14866.9|14880.9|14875.4|14865.4|14858.9|183
1614304800000|2021-02-26 02:00:00|14875.9|14866.4|14862.4|14853.4|14876.4|14868.9|14860.4|14853.4|240
1614305100000|2021-02-26 02:05:00|14861.9|14852.4|14860.4|14853.4|14870.4|14862.4|14853.4|14846.9|137
1614305400000|2021-02-26 02:10:00|14862.4|14853.7|14866.9|14858.4|14869.4|14859.4|14853.9|14846.4|103
1614305700000|2021-02-26 02:15:00|14870.9|14860.9|14870.4|14862.9|14875.9|14868.4|14865.9|14858.9|154
1614306000000|2021-02-26 02:20:00|14869.9|14862.4|14879.9|14872.9|14880.4|14873.9|14861.4|14854.9|106
1614306300000|2021-02-26 02:25:00|14880.4|14873.4|14873.9|14865.9|14880.9|14875.9|14869.4|14862.9|89
1614306600000|2021-02-26 02:30:00|14873.4|14864.9|14873.9|14864.4|14879.9|14874.4|14867.4|14862.9|181
1614306900000|2021-02-26 02:35:00|14876.9|14864.9|14875.9|14865.9|14879.9|14872.4|14868.4|14862.9|107
1614307200000|2021-02-26 02:40:00|14875.7|14865.7|14893.4|14883.4|14908.9|14902.4|14871.9|14862.9|216
1614307500000|2021-02-26 02:45:00|14890.4|14882.4|14887.7|14877.7|14900.9|14893.4|14884.9|14876.4|141
1614307800000|2021-02-26 02:50:00|14887.4|14877.4|14889.9|14882.9|14900.9|14892.9|14875.4|14869.4|176
1614308100000|2021-02-26 02:55:00|14892.4|14883.4|14883.4|14874.4|14902.9|14896.9|14872.4|14864.4|143
1614308400000|2021-02-26 03:00:00|14883.9|14873.9|14874.4|14867.4|14886.4|14876.9|14869.9|14862.9|109
1614308700000|2021-02-26 03:05:00|14873.9|14866.4|14884.4|14877.4|14884.4|14877.9|14870.4|14862.9|119
1614309000000|2021-02-26 03:10:00|14881.9|14875.4|14860.9|14853.4|14885.4|14875.4|14858.9|14850.9|222
1614309300000|2021-02-26 03:15:00|14860.4|14852.4|14865.4|14860.4|14868.4|14860.4|14855.9|14847.9|128
1614309600000|2021-02-26 03:20:00|14864.9|14856.9|14864.9|14855.4|14864.9|14856.9|14862.4|14852.4|77
1614309900000|2021-02-26 03:25:00|14864.4|14856.4|14866.9|14856.9|14875.4|14866.9|14858.9|14853.4|188
1614310200000|2021-02-26 03:30:00|14866.4|14856.4|14858.9|14851.4|14866.4|14856.4|14842.9|14835.9|413
1614310500000|2021-02-26 03:35:00|14857.9|14850.4|14849.9|14840.4|14860.9|14854.9|14848.9|14840.4|344
1614310800000|2021-02-26 03:40:00|14844.9|14839.4|14860.9|14852.4|14875.4|14865.4|14843.9|14838.9|493
1614311100000|2021-02-26 03:45:00|14861.4|14853.4|14828.9|14824.9|14879.4|14871.9|14785.7|14781.7|1679287
1614311400000|2021-02-26 03:50:00|14832.6|14828.6|14854.4|14850.4|14866.4|14862.4|14802.6|14798.6|843975
1614311700000|2021-02-26 03:55:00|14855.3|14851.3|14882.1|14878.1|14891.4|14887.4|14851.4|14847.4|537750
1614312000000|2021-02-26 04:00:00|14885.2|14881.2|14891.9|14887.9|14907.3|14903.3|14862|14858|405150
1614312300000|2021-02-26 04:05:00|14892.8|14888.8|14867.5|14863.5|14894.4|14890.4|14856.6|14852.6|289650
1614312600000|2021-02-26 04:10:00|14866.9|14862.9|14857.7|14853.7|14872|14868|14848.3|14844.3|233100
1614312900000|2021-02-26 04:15:00|14858|14854|14890.5|14886.5|14890.5|14886.5|14843.1|14839.1|286725
1614313200000|2021-02-26 04:20:00|14890.7|14886.7|14851.8|14847.8|14894.4|14890.4|14851.8|14847.8|244650
1614313500000|2021-02-26 04:25:00|14851.7|14847.7|14866.7|14862.7|14868.3|14864.3|14838.4|14834.4|230175
1614313800000|2021-02-26 04:30:00|14864.8|14860.8|14846.6|14842.6|14864.8|14860.8|14842.1|14838.1|179925
1614314100000|2021-02-26 04:35:00|14846.4|14842.4|14852|14848|14863.2|14859.2|14838.3|14834.3|136575
1614314400000|2021-02-26 04:40:00|14851.3|14847.3|14858.4|14854.4|14864.1|14860.1|14845.3|14841.3|216975
1614314700000|2021-02-26 04:45:00|14859.9|14855.9|14822.2|14818.2|14859.9|14855.9|14819.6|14815.6|423075
1614315000000|2021-02-26 04:50:00|14822.5|14818.5|14803.2|14799.2|14822.5|14818.5|14798.9|14794.9|332250
1614315300000|2021-02-26 04:55:00|14802.3|14798.3|14783.7|14779.7|14802.3|14798.3|14749.9|14745.9|918675
1614315600000|2021-02-26 05:00:00|14784.4|14780.4|14764.9|14760.9|14784.4|14780.4|14758.3|14754.3|240150
1614315900000|2021-02-26 05:05:00|14766.2|14762.2|14773.7|14769.7|14783.8|14779.8|14754|14750|186975
1614316200000|2021-02-26 05:10:00|14774.5|14770.5|14767|14763|14774.5|14770.5|14760.1|14756.1|142350
1614316500000|2021-02-26 05:15:00|14766.6|14762.6|14772.5|14768.5|14777.2|14773.2|14755.1|14751.1|164325
1614316800000|2021-02-26 05:20:00|14771.3|14767.3|14773.5|14769.5|14778.3|14774.3|14761.8|14757.8|156450
1614317100000|2021-02-26 05:25:00|14773.6|14769.6|14737.6|14733.6|14782|14778|14737.6|14733.6|264600
1614317400000|2021-02-26 05:30:00|14737.7|14733.7|14709.3|14705.3|14737.7|14733.7|14698|14694|546000
1614317700000|2021-02-26 05:35:00|14708|14704|14685.9|14681.9|14712.1|14708.1|14683.5|14679.5|351900
1614318000000|2021-02-26 05:40:00|14685.4|14681.4|14715.4|14711.4|14722|14718|14675|14671|375525
1614318300000|2021-02-26 05:45:00|14712.5|14708.5|14665|14661|14712.5|14708.5|14656.2|14652.2|501150
1614318600000|2021-02-26 05:50:00|14664.3|14660.3|14651|14647|14668.3|14664.3|14644|14640|363375
1614318900000|2021-02-26 05:55:00|14652.5|14648.5|14660.5|14656.5|14660.5|14656.5|14635.2|14631.2|350775
1614319200000|2021-02-26 06:00:00|14657.5|14653.5|14635.9|14631.9|14658|14654|14609.3|14605.3|480075
1614319500000|2021-02-26 06:05:00|14635.3|14631.3|14642.4|14638.4|14654.7|14650.7|14602.7|14598.7|512850
1614319800000|2021-02-26 06:10:00|14641.1|14637.1|14642.3|14638.3|14649.7|14645.7|14622.2|14618.2|230100
1614320100000|2021-02-26 06:15:00|14642.1|14638.1|14627.3|14623.3|14642.1|14638.1|14623.4|14619.4|252600
1614320400000|2021-02-26 06:20:00|14629|14625|14666.4|14662.4|14674.9|14670.9|14616.6|14612.6|338625
1614320700000|2021-02-26 06:25:00|14667.9|14663.9|14650.2|14646.2|14680.6|14676.6|14634.4|14630.4|343275
1614321000000|2021-02-26 06:30:00|14648.8|14644.8|14585.8|14581.8|14652.4|14648.4|14583|14579|462375
1614321300000|2021-02-26 06:35:00|14585|14581|14588.7|14584.7|14603.6|14599.6|14578.5|14574.5|370275
1614321600000|2021-02-26 06:40:00|14587.4|14583.4|14576.6|14572.6|14609.5|14605.5|14573.9|14569.9|230850
1614321900000|2021-02-26 06:45:00|14574.8|14570.8|14592.1|14588.1|14604.4|14600.4|14548.3|14544.3|444825
1614322200000|2021-02-26 06:50:00|14595.3|14591.3|14578.1|14574.1|14609.3|14605.3|14572.7|14568.7|178575
1614322500000|2021-02-26 06:55:00|14578.5|14574.5|14585.5|14581.5|14596.8|14592.8|14577.4|14573.4|169425
1614322800000|2021-02-26 07:00:00|14584.6|14580.6|14559.2|14555.2|14596.5|14592.5|14558|14554|250575
1614323100000|2021-02-26 07:05:00|14558.5|14554.5|14534.8|14530.8|14560.3|14556.3|14528.9|14524.9|481800
1614323400000|2021-02-26 07:10:00|14534.1|14530.1|14534.9|14530.9|14549|14545|14517.9|14513.9|406350
1614323700000|2021-02-26 07:15:00|14534.8|14530.8|14561.1|14557.1|14562.7|14558.7|14525.5|14521.5|308475
1614324000000|2021-02-26 07:20:00|14560.2|14556.2|14565.5|14561.5|14574.8|14570.8|14548.6|14544.6|239175
1614324300000|2021-02-26 07:25:00|14566|14562|14628.7|14624.7|14629.7|14625.7|14566|14562|435525
1614324600000|2021-02-26 07:30:00|14630.1|14626.1|14598.2|14594.2|14630.1|14626.1|14588.1|14584.1|208275
1614324900000|2021-02-26 07:35:00|14598.4|14594.4|14585.7|14581.7|14607.9|14603.9|14572.2|14568.2|226125
1614325200000|2021-02-26 07:40:00|14585.9|14581.9|14563.6|14559.6|14592.9|14588.9|14554.8|14550.8|158400
1614325500000|2021-02-26 07:45:00|14563.8|14559.8|14551.7|14547.7|14571.7|14567.7|14545.8|14541.8|149475
1614325800000|2021-02-26 07:50:00|14552.1|14548.1|14595.2|14591.2|14601|14597|14543.9|14539.9|176475
1614326100000|2021-02-26 07:55:00|14595.1|14591.1|14577.5|14573.5|14603.8|14599.8|14572.5|14568.5|136200
1614326400000|2021-02-26 08:00:00|14578.8|14574.8|14569.1|14565.1|14590.8|14586.8|14557.7|14553.7|176550
1614326700000|2021-02-26 08:05:00|14568.1|14564.1|14594.1|14590.1|14602.1|14598.1|14558.3|14554.3|182100
1614327000000|2021-02-26 08:10:00|14591.9|14587.9|14596|14592|14607.6|14603.6|14575.4|14571.4|172200
1614327300000|2021-02-26 08:15:00|14597.4|14593.4|14605.2|14601.2|14615.3|14611.3|14563.2|14559.2|292950
1614327600000|2021-02-26 08:20:00|14604.9|14600.9|14605.4|14601.4|14625.6|14621.6|14595.1|14591.1|196725
1614327900000|2021-02-26 08:25:00|14608.3|14604.3|14642.4|14638.4|14642.5|14638.5|14608.3|14604.3|353850
1614328200000|2021-02-26 08:30:00|14642.9|14638.9|14673.9|14669.9|14674.1|14670.1|14618.2|14614.2|390675
1614328500000|2021-02-26 08:35:00|14674|14670|14668.9|14664.9|14683.2|14679.2|14646.8|14642.8|356250
1614328800000|2021-02-26 08:40:00|14667.3|14663.3|14679.7|14675.7|14686.3|14682.3|14648.8|14644.8|295125
1614329100000|2021-02-26 08:45:00|14677|14673|14632.6|14628.6|14693.7|14689.7|14632.6|14628.6|385875
1614329400000|2021-02-26 08:50:00|14632.5|14628.5|14640.6|14636.6|14657.9|14653.9|14619.3|14615.3|313650
1614329700000|2021-02-26 08:55:00|14642.9|14638.9|14663.5|14659.5|14675.8|14671.8|14641.8|14637.8|217425
1614330000000|2021-02-26 09:00:00|14663.1|14659.1|14629.6|14625.6|14665.4|14661.4|14624.8|14620.8|255225
1614330300000|2021-02-26 09:05:00|14630.1|14626.1|14659.2|14655.2|14661.7|14657.7|14630.1|14626.1|175800
1614330600000|2021-02-26 09:10:00|14658.2|14654.2|14661.1|14657.1|14678|14674|14650.4|14646.4|270450
1614330900000|2021-02-26 09:15:00|14665.1|14661.1|14681.3|14677.3|14685|14681|14657.4|14653.4|198900
1614331200000|2021-02-26 09:20:00|14680.9|14676.9|14670|14666|14680.9|14676.9|14655.9|14651.9|190425
1614331500000|2021-02-26 09:25:00|14670.3|14666.3|14643.3|14639.3|14672.3|14668.3|14637.1|14633.1|234450
1614331800000|2021-02-26 09:30:00|14643.5|14639.5|14546|14542|14645.5|14641.5|14542.3|14538.3|1174050
1614332100000|2021-02-26 09:35:00|14543.7|14539.7|14536.2|14532.2|14572.5|14568.5|14532.7|14528.7|532950
1614332400000|2021-02-26 09:40:00|14536.9|14532.9|14549.7|14545.7|14562.2|14558.2|14523.3|14519.3|369600
1614332700000|2021-02-26 09:45:00|14549.9|14545.9|14532.6|14528.6|14551.9|14547.9|14513.4|14509.4|566100
1614333000000|2021-02-26 09:50:00|14531.9|14527.9|14501.5|14497.5|14536.6|14532.6|14489.3|14485.3|595650
1614333300000|2021-02-26 09:55:00|14499.9|14495.9|14530.5|14526.5|14531.1|14527.1|14495.5|14491.5|570600
1614333600000|2021-02-26 10:00:00|14531.4|14525.7|14526.7|14521.7|14532.2|14527.2|14508.7|14502.7|658
1614333900000|2021-02-26 10:05:00|14526.2|14519.7|14487.2|14482.7|14526.2|14519.7|14486.2|14479.7|1012
1614334200000|2021-02-26 10:10:00|14494.9|14476.9|14506.4|14488.4|14509.4|14491.4|14490.4|14472.4|26152987
1614334500000|2021-02-26 10:15:00|14506|14488|14507.5|14489.5|14509.2|14491.2|14498|14480|0
1614334800000|2021-02-26 10:20:00|14507.2|14489.2|14500.7|14482.7|14508.9|14490.9|14492.7|14474.7|0
1614335100000|2021-02-26 10:25:00|14501|14483|14503.5|14485.5|14504|14486|14490|14472|0
1614335400000|2021-02-26 10:30:00|14504.2|14486.2|14505.8|14487.8|14512.5|14494.5|14497.6|14479.6|0
1614335700000|2021-02-26 10:35:00|14505.5|14487.5|14509.5|14491.5|14515.5|14497.5|14504.2|14486.2|0
1614336000000|2021-02-26 10:40:00|14512.7|14502.7|14497|14487|14512.7|14502.7|14496.7|14486.7|102
1614336300000|2021-02-26 10:45:00|14497.2|14487.2|14491.2|14483.7|14498.2|14490.2|14486.2|14480.2|52
1614336600000|2021-02-26 10:50:00|14488.2|14480.7|14474.7|14467.2|14488.7|14482.2|14465.7|14460.7|168
1614336900000|2021-02-26 10:55:00|14475.2|14467.7|14467.7|14462.7|14481.7|14475.7|14467.2|14462.7|271
1614337200000|2021-02-26 11:00:00|14468.2|14456.2|14483.7|14477.7|14489.7|14482.7|14464.2|14456.2|149
1614337500000|2021-02-26 11:05:00|14484.7|14478.2|14485.7|14480.7|14491.7|14486.7|14483.7|14478.2|63
1614337800000|2021-02-26 11:10:00|14487.2|14481.2|14475.2|14468.7|14488.2|14481.7|14470.7|14464.7|72
1614338100000|2021-02-26 11:15:00|14474.7|14468.2|14468.2|14462.2|14486.2|14479.2|14457.2|14450.7|151
1614338400000|2021-02-26 11:20:00|14469.7|14462.7|14461.7|14455.2|14469.7|14462.7|14458.2|14451.7|170
1614338700000|2021-02-26 11:25:00|14461.2|14455.7|14463.2|14457.2|14464.2|14457.2|14448.7|14442.7|72
1614339000000|2021-02-26 11:30:00|14464.2|14457.7|14437.7|14431.7|14469.7|14464.2|14437.2|14430.2|83
1614339300000|2021-02-26 11:35:00|14438.2|14433.2|14424.2|14417.7|14442.2|14437.2|14422.2|14415.7|115
1614339600000|2021-02-26 11:40:00|14423.7|14418.2|14430.2|14420.2|14431.2|14424.7|14413.2|14406.2|169
1614339900000|2021-02-26 11:45:00|14429.7|14420.7|14429.7|14422.7|14431.7|14424.2|14406.7|14402.2|92
1614340200000|2021-02-26 11:50:00|14429.2|14421.7|14433.2|14425.7|14444.2|14438.7|14423.2|14416.2|87
1614340500000|2021-02-26 11:55:00|14432.7|14426.2|14438.2|14431.7|14443.7|14437.2|14426.7|14420.2|276
1614340800000|2021-02-26 12:00:00|14437.7|14431.2|14475.7|14469.2|14476.2|14469.2|14432.7|14427.7|337
1614341100000|2021-02-26 12:05:00|14475.2|14469.7|14450.7|14441.7|14477.7|14470.2|14448.7|14439.7|140
1614341400000|2021-02-26 12:10:00|14453.7|14442.2|14436.7|14429.7|14453.7|14446.2|14431.7|14425.2|120
1614341700000|2021-02-26 12:15:00|14436.2|14430.2|14458.2|14448.2|14460.5|14450.5|14436.2|14429.7|190
1614342000000|2021-02-26 12:20:00|14459|14449|14467.7|14459.7|14468.2|14459.7|14446.2|14440.7|48
1614342300000|2021-02-26 12:25:00|14467.2|14460.2|14468.7|14458.7|14476.2|14470.2|14464.2|14458.2|65
1614342600000|2021-02-26 12:30:00|14468.5|14458.5|14479.2|14472.7|14482.7|14476.7|14466.2|14458.5|256
1614342900000|2021-02-26 12:35:00|14480.7|14473.2|14487.7|14481.2|14494.7|14488.2|14473.7|14467.7|147
1614343200000|2021-02-26 12:40:00|14487.2|14479.7|14490.7|14484.2|14494.2|14488.2|14483.7|14477.2|228
1614343500000|2021-02-26 12:45:00|14491.2|14484.7|14474.7|14468.7|14491.2|14484.7|14473.2|14466.7|162
1614343800000|2021-02-26 12:50:00|14474.2|14468.2|14470.2|14464.2|14486.2|14479.2|14469.7|14464.2|108
1614344100000|2021-02-26 12:55:00|14469.7|14464.7|14462.2|14456.7|14475.7|14470.2|14459.2|14452.7|95
1614344400000|2021-02-26 13:00:00|14462.7|14457.2|14461.7|14455.2|14467.7|14461.7|14451.2|14445.2|43
1614344700000|2021-02-26 13:05:00|14462.7|14455.7|14467.2|14460.7|14472.7|14466.7|14459.2|14454.2|19
1614345000000|2021-02-26 13:10:00|14466.7|14459.7|14497.7|14491.7|14498.2|14493.7|14456.2|14448.7|146
1614345300000|2021-02-26 13:15:00|14498.2|14492.7|14495.2|14487.7|14500.7|14495.2|14484.7|14478.2|87
1614345600000|2021-02-26 13:20:00|14496.2|14486.7|14493.7|14487.7|14500.7|14494.7|14489.7|14484.2|75
1614345900000|2021-02-26 13:25:00|14494.7|14488.2|14501.2|14494.7|14504.2|14497.2|14484.7|14479.7|66
1614346200000|2021-02-26 13:30:00|14500.7|14493.7|14524.2|14517.7|14525.7|14519.2|14493.7|14486.7|185
1614346500000|2021-02-26 13:35:00|14522.7|14515.7|14533.7|14526.2|14538.2|14533.2|14516.7|14509.2|158
1614346800000|2021-02-26 13:40:00|14533.2|14525.2|14548.2|14541.7|14548.2|14541.7|14528.7|14524.2|191
1614347100000|2021-02-26 13:45:00|14550.2|14542.2|14536.7|14530.7|14550.2|14544.7|14533.2|14526.2|59
1614347400000|2021-02-26 13:50:00|14536.2|14529.2|14535.2|14529.2|14543.2|14536.2|14523.2|14516.7|26
1614347700000|2021-02-26 13:55:00|14534.7|14528.7|14553.2|14546.2|14554.2|14548.2|14528.7|14522.2|79
1614348000000|2021-02-26 14:00:00|14552.7|14545.7|14559.2|14552.7|14564.2|14557.2|14551.2|14544.7|79
1614348300000|2021-02-26 14:05:00|14560.2|14553.2|14549.7|14542.2|14561.7|14554.7|14549|14539|43
1614348600000|2021-02-26 14:10:00|14550.7|14542.7|14559|14549|14560.7|14554.7|14550.7|14542.7|17
1614348900000|2021-02-26 14:15:00|14558.7|14548.7|14545.2|14539.2|14558.7|14548.7|14543.7|14537.7|64
1614349200000|2021-02-26 14:20:00|14546.2|14539.7|14557.7|14552.2|14558.2|14552.7|14544.7|14538.2|32
1614349500000|2021-02-26 14:25:00|14556.7|14550.7|14562.2|14556.2|14562.2|14556.7|14551.7|14544.2|82
1614349800000|2021-02-26 14:30:00|14558.2|14551.2|14542.7|14536.2|14565.7|14559.7|14525.2|14518.7|504
1614350100000|2021-02-26 14:35:00|14542.2|14533.2|14554.7|14547.7|14555.2|14547.7|14527.2|14520.2|214
1614350400000|2021-02-26 14:40:00|14555.2|14548.2|14550.2|14542.2|14568.7|14560.7|14538.7|14531.7|234
1614350700000|2021-02-26 14:45:00|14556.2|14548.2|14563.2|14555.2|14578.7|14572.2|14543.2|14537.2|312
1614351000000|2021-02-26 14:50:00|14562.7|14555.7|14541.2|14532.7|14563.2|14557.2|14538.2|14531.7|221
1614351300000|2021-02-26 14:55:00|14540.7|14533.2|14521.7|14511.7|14541.7|14535.2|14521.7|14511.7|268
1614351600000|2021-02-26 15:00:00|14520.7|14512.2|14523.2|14514.2|14532.2|14525.7|14498.7|14489.7|450
1614351900000|2021-02-26 15:05:00|14523.7|14512.7|14486.2|14478.2|14523.7|14515.2|14483.2|14475.2|187
1614352200000|2021-02-26 15:10:00|14485.7|14477.2|14502.7|14494.7|14515.2|14507.2|14481.2|14474.2|307
1614352500000|2021-02-26 15:15:00|14502.2|14491.7|14514.2|14506.2|14525.7|14518.7|14488.7|14481.7|220
1614352800000|2021-02-26 15:20:00|14514.7|14507.2|14504.7|14497.2|14523.2|14514.2|14491.7|14484.2|296
1614353100000|2021-02-26 15:25:00|14505.2|14497.7|14460.2|14452.7|14533.7|14527.2|14452.7|14447.2|379
1614353400000|2021-02-26 15:30:00|14459.2|14452.2|14487.7|14479.7|14498.2|14489.7|14456.7|14450.2|283
1614353700000|2021-02-26 15:35:00|14488.7|14480.2|14532.7|14524.2|14534.2|14525.2|14474.7|14466.7|272
1614354000000|2021-02-26 15:40:00|14530.7|14521.7|14531.7|14522.2|14545.2|14537.2|14517.2|14511.7|332
1614354300000|2021-02-26 15:45:00|14531.2|14522.5|14547.2|14538.7|14548.2|14541.7|14524.2|14516.7|175
1614354600000|2021-02-26 15:50:00|14546.7|14538.2|14546.7|14536.7|14557.2|14548.7|14528.2|14520.2|128
1614354900000|2021-02-26 15:55:00|14547|14537|14548.7|14540.7|14559.7|14552.7|14535.2|14527.7|59
1614355200000|2021-02-26 16:00:00|14550.2|14541.2|14565.7|14557.7|14568.7|14563.2|14535.7|14527.2|177
1614355500000|2021-02-26 16:05:00|14565.2|14558.7|14570.2|14561.2|14582.7|14576.7|14563.2|14556.7|218
1614355800000|2021-02-26 16:10:00|14570.7|14562.2|14560.7|14553.2|14578.2|14569.7|14542.7|14534.2|93
1614356100000|2021-02-26 16:15:00|14561.2|14553.7|14550.7|14541.7|14573.5|14564.2|14544.7|14535.7|144
1614356400000|2021-02-26 16:20:00|14550.2|14542.7|14534|14524|14554.2|14545.2|14525.7|14518.7|158
1614356700000|2021-02-26 16:25:00|14534.2|14524.2|14536.7|14528.2|14545.7|14537.2|14529.2|14521.7|99
1614357000000|2021-02-26 16:30:00|14537.2|14527.2|14565.2|14560.2|14568.2|14562.2|14534.2|14527.2|222
1614357300000|2021-02-26 16:35:00|14563.2|14556.7|14581.7|14575.2|14585.7|14577.2|14562.7|14556.2|258
1614357600000|2021-02-26 16:40:00|14582.2|14576.7|14580.7|14574.2|14590.2|14582.7|14577.7|14569.2|103
1614357900000|2021-02-26 16:45:00|14581.2|14575.7|14575.2|14569.2|14583.7|14575.7|14560.7|14554.2|83
1614358200000|2021-02-26 16:50:00|14575.7|14569.7|14585.7|14576.2|14590.2|14583.2|14571.2|14563.2|256
1614358500000|2021-02-26 16:55:00|14584.7|14575.7|14584.2|14576.2|14586.7|14578.2|14574.7|14566.2|30
1614358800000|2021-02-26 17:00:00|14585.2|14575.2|14585.7|14577.2|14590.2|14583.7|14579.2|14571.2|49
1614359100000|2021-02-26 17:05:00|14585.2|14576.7|14609.2|14602.7|14609.2|14602.7|14567.2|14559.2|165
1614359400000|2021-02-26 17:10:00|14608.7|14603.2|14640.7|14634.2|14644.7|14639.2|14605.2|14598.2|463
1614359700000|2021-02-26 17:15:00|14640.2|14630.2|14643.7|14633.7|14643.7|14636.2|14626.7|14618.7|250
1614360000000|2021-02-26 17:20:00|14643.5|14633.5|14622.7|14615.7|14644|14634.2|14616.2|14610.2|281
1614360300000|2021-02-26 17:25:00|14623.2|14616.2|14609.2|14601.7|14629.7|14622.2|14608.7|14599.7|365
1614360600000|2021-02-26 17:30:00|14609.7|14602.7|14630.7|14623.2|14640.7|14632.7|14609.7|14602.7|240
1614360900000|2021-02-26 17:35:00|14630.2|14622.7|14617.7|14610.2|14639.2|14632.2|14611.2|14604.2|116
1614361200000|2021-02-26 17:40:00|14618.2|14610.7|14611.2|14603.2|14621.2|14613.7|14603.7|14595.2|51
1614361500000|2021-02-26 17:45:00|14612.2|14603.7|14603.7|14596.2|14613.7|14606.2|14599.2|14592.2|19
1614361800000|2021-02-26 17:50:00|14604.2|14595.7|14613.7|14605.2|14620.7|14613.7|14597.2|14589.7|16
1614362100000|2021-02-26 17:55:00|14612.7|14604.7|14596.2|14588.2|14613.2|14606.2|14590.2|14582.7|73
1614362400000|2021-02-26 18:00:00|14596.7|14588.7|14582.7|14575.2|14597.7|14588.7|14563.7|14553.7|80
1614362700000|2021-02-26 18:05:00|14577.7|14568.2|14592.7|14582.7|14592.7|14582.7|14569.7|14560.7|21
1614363000000|2021-02-26 18:10:00|14593|14583|14585|14575|14593.2|14584.2|14580.2|14570.2|12
1614363300000|2021-02-26 18:15:00|14585.2|14575.2|14601.7|14591.7|14605.2|14596.2|14577.2|14567.2|6
1614363600000|2021-02-26 18:20:00|14601.5|14591.5|14613.2|14604.7|14618.2|14610.2|14601.5|14591.5|15
1614363900000|2021-02-26 18:25:00|14613.7|14605|14617.5|14607.5|14619.5|14609.5|14613.7|14604.7|6
1614364200000|2021-02-26 18:30:00|14614|14604|14602.5|14592.5|14614|14604|14596|14586|5
1614364500000|2021-02-26 18:35:00|14600|14590|14592.5|14582.5|14602.7|14592.7|14592.5|14582.5|2
1614364800000|2021-02-26 18:40:00|14592.7|14582.7|14603.7|14593.7|14606.7|14597.2|14592.5|14582.5|26
1614365100000|2021-02-26 18:45:00|14602.2|14592.7|14581.5|14571.5|14609.2|14599.2|14570.2|14563.2|102
1614365400000|2021-02-26 18:50:00|14581.2|14571.2|14569.7|14562.2|14581.2|14571.2|14569.2|14562.2|68
1614365700000|2021-02-26 18:55:00|14569.2|14558.7|14572.2|14565.2|14584.7|14575.7|14565.5|14555.5|10
1614366000000|2021-02-26 19:00:00|14571.7|14563.7|14565|14555|14583.7|14573.7|14565|14555|54
1614366300000|2021-02-26 19:05:00|14565.2|14555.2|14557.2|14548.7|14565.2|14555.2|14553.2|14545.7|14
1614366600000|2021-02-26 19:10:00|14556.7|14544.7|14558.7|14552.2|14568.7|14559.2|14550.7|14542.2|6
1614366900000|2021-02-26 19:15:00|14556.7|14550.7|14543.2|14533.7|14572.2|14562.7|14541.2|14533.2|21
1614367200000|2021-02-26 19:20:00|14544.7|14534.7|14546.7|14537.7|14552.7|14542.7|14541.2|14533.7|19
1614367500000|2021-02-26 19:25:00|14546.2|14538|14554.5|14544.5|14560.2|14550.2|14546.2|14537.7|1
1614367800000|2021-02-26 19:30:00|14554.2|14544.2|14571.7|14561.7|14571.7|14561.7|14548.7|14539.2|10
1614368100000|2021-02-26 19:35:00|14571.5|14561.5|14574.7|14564.7|14575|14565|14564.7|14554.7|1
1614368400000|2021-02-26 19:40:00|14574.5|14564.5|14557.2|14547.2|14574.5|14564.5|14552.7|14544.5|4
1614368700000|2021-02-26 19:45:00|14557.5|14547.5|14582.5|14572.5|14585|14575|14557.5|14547.5|2
1614369000000|2021-02-26 19:50:00|14582.2|14572.2|14579.2|14569.2|14586.2|14576.2|14571.7|14561.7|5
1614369300000|2021-02-26 19:55:00|14579|14569|14585.5|14575.5|14587|14577|14571.7|14561.7|19
1614369600000|2021-02-26 20:00:00|14585.7|14576.2|14598.2|14591.2|14611.5|14601.5|14576.7|14566.7|27
1614369900000|2021-02-26 20:05:00|14596.2|14592.7|14599.5|14589.5|14604.7|14597.2|14585.5|14575.5|19
1614370200000|2021-02-26 20:10:00|14599.2|14589.2|14590.7|14582.7|14599.7|14589.7|14589.2|14582.2|2
1614370500000|2021-02-26 20:15:00|14593|14583|14603.7|14594.2|14604.7|14596.7|14593|14583|15
1614370800000|2021-02-26 20:20:00|14604.2|14594.5|14589.7|14582.2|14605.5|14595.5|14589.7|14582.2|42
1614371100000|2021-02-26 20:25:00|14589.2|14579.7|14559.5|14549.5|14589.2|14579.7|14559.5|14549.5|40
1614371400000|2021-02-26 20:30:00|14559.7|14549.7|14564|14554|14567.5|14557.5|14558.5|14548.5|3
1614371700000|2021-02-26 20:35:00|14563.7|14553.7|14576.2|14566.2|14578.2|14568.2|14555.7|14547.7|5
1614372000000|2021-02-26 20:40:00|14575.2|14565.2|14598.7|14591.2|14602.2|14594.2|14571|14561|10
1614372300000|2021-02-26 20:45:00|14596.7|14590.7|14622.7|14616.2|14622.7|14617.2|14596.7|14586.7|67
1614372600000|2021-02-26 20:50:00|14622.2|14608.7|14604.2|14595.7|14622.2|14611.7|14600.7|14595.7|110
1614372900000|2021-02-26 20:55:00|14602.2|14596.2|14582.7|14577.7|14612.5|14602.5|14582.7|14577|193
1614373200000|2021-02-26 21:00:00|14591.5|14581.5|14591.7|14581.7|14607.7|14597.7|14571.7|14563.7|64
1614373500000|2021-02-26 21:05:00|14596.7|14586.7|14565|14555|14596.7|14586.7|14561.2|14554.2|17
1614373800000|2021-02-26 21:10:00|14577.5|14567.5|14547|14529|14579.5|14569.5|14545.5|14527.5|26275766
1614374100000|2021-02-26 21:15:00|14547.2|14529.2|14544.3|14526.3|14547.8|14529.8|14541.5|14523.5|0
1614374400000|2021-02-26 21:20:00|14544.5|14526.5|14542.9|14524.9|14544.8|14526.8|14541.5|14523.5|0
1614374700000|2021-02-26 21:25:00|14543.2|14525.2|14545.2|14527.2|14545.9|14527.9|14542.9|14524.9|0
1614375000000|2021-02-26 21:30:00|14548.4|14530.4|14549.8|14531.8|14556.5|14538.5|14537|14519|0
1614375300000|2021-02-26 21:35:00|14549.1|14531.1|14558.8|14540.8|14563.5|14545.5|14548.4|14530.4|0
1614375600000|2021-02-26 21:40:00|14558.2|14540.2|14560.2|14542.2|14560.2|14542.2|14551.5|14533.5|0
1614375900000|2021-02-26 21:45:00|14559.5|14541.5|14561.5|14543.5|14563.5|14545.5|14559.5|14541.5|0
1614376200000|2021-02-26 21:50:00|14560.8|14542.8|14559.5|14541.5|14561.5|14543.5|14556.8|14538.8|0
1614376500000|2021-02-26 21:55:00|14560.2|14542.2|14564.6|14546.6|14569.6|14551.6|14556.8|14538.8|0
1614553200000|2021-02-28 23:00:00|14582.9|14564.9|14599.6|14581.6|14606.3|14588.3|14582.5|14564.5|0
1614553500000|2021-02-28 23:05:00|14600.2|14582.2|14604|14586|14612|14594|14599.6|14581.6|0
1614553800000|2021-02-28 23:10:00|14604.3|14586.3|14596|14578|14609.8|14591.8|14593.3|14575.3|0
1614554100000|2021-02-28 23:15:00|14594.9|14576.9|14602.9|14584.9|14606.9|14588.9|14585.4|14567.4|0
1614554400000|2021-02-28 23:20:00|14602.2|14584.2|14617.1|14599.1|14618.8|14600.8|14602.2|14584.2|0
1614554700000|2021-02-28 23:25:00|14617.8|14599.8|14622.4|14604.4|14627.4|14609.4|14615.8|14597.8|0
1614555000000|2021-02-28 23:30:00|14624.4|14606.4|14627.7|14609.7|14632.6|14614.6|14621.4|14603.4|0
1614555300000|2021-02-28 23:35:00|14628.1|14610.1|14633.5|14615.5|14634.2|14616.2|14622.1|14604.1|0
1614555600000|2021-02-28 23:40:00|14634.2|14616.2|14638.5|14620.5|14642.2|14624.2|14631.5|14613.5|0
1614555900000|2021-02-28 23:45:00|14638.2|14620.2|14637.1|14619.1|14640.2|14622.2|14631.8|14613.8|0
1614556200000|2021-02-28 23:50:00|14637.4|14619.4|14649|14631|14653.4|14635.4|14631.8|14613.8|0
1614556500000|2021-02-28 23:55:00|14648.7|14630.7|14657|14639|14657.7|14639.7|14646.6|14628.6|0
1614556800000|2021-03-01 00:00:00|14657.7|14639.7|14667.5|14649.5|14667.5|14649.5|14654.7|14636.7|0
1614557100000|2021-03-01 00:05:00|14666.8|14648.8|14654.7|14636.7|14666.8|14648.8|14653|14635|0
1614557400000|2021-03-01 00:10:00|14654|14636|14665.7|14647.7|14668.8|14650.8|14652|14634|0
1614557700000|2021-03-01 00:15:00|14665|14647|14658.7|14640.7|14667|14649|14653.3|14635.3|0
1614558000000|2021-03-01 00:20:00|14658|14640|14663.7|14645.7|14664.9|14646.9|14657.4|14639.4|0
1614558300000|2021-03-01 00:25:00|14664.1|14646.1|14672.1|14654.1|14672.8|14654.8|14662.1|14644.1|0
1614558600000|2021-03-01 00:30:00|14672.4|14654.4|14673|14655|14677|14659|14672.3|14654.3|0
1614558900000|2021-03-01 00:35:00|14673.6|14655.6|14671.4|14653.4|14675.6|14657.6|14668.7|14650.7|0
1614559200000|2021-03-01 00:40:00|14671.1|14653.1|14669.4|14651.4|14674.1|14656.1|14669.4|14651.4|0
1614559500000|2021-03-01 00:45:00|14670.1|14652.1|14678.1|14660.1|14679.5|14661.5|14666.1|14648.1|0
1614559800000|2021-03-01 00:50:00|14678.8|14660.8|14684.1|14666.1|14686.1|14668.1|14677.4|14659.4|0
1614560100000|2021-03-01 00:55:00|14684.8|14666.8|14682.1|14664.1|14684.8|14666.8|14679.1|14661.1|0
1614560400000|2021-03-01 01:00:00|14682.8|14664.8|14685.7|14680.2|14689.2|14682.2|14631.2|14621.2|624
1614560700000|2021-03-01 01:05:00|14684.2|14677.2|14702.2|14696.2|14709.7|14703.7|14682.7|14676.7|283
1614561000000|2021-03-01 01:10:00|14701.7|14693.2|14733.7|14727.2|14733.7|14727.2|14697.7|14690.7|552
1614561300000|2021-03-01 01:15:00|14734.7|14727.7|14742.7|14735.2|14742.7|14737.2|14732.7|14724.2|305
1614561600000|2021-03-01 01:20:00|14743.2|14735.7|14738.7|14732.2|14745.2|14738.2|14736.2|14729.7|247
1614561900000|2021-03-01 01:25:00|14739.2|14732.7|14727.7|14721.2|14744.2|14735.7|14712.7|14705.2|258
1614562200000|2021-03-01 01:30:00|14728.7|14721.7|14720.2|14714.2|14733.2|14728.2|14716.2|14711.7|266
1614562500000|2021-03-01 01:35:00|14722.2|14714.7|14722.5|14712.5|14726.2|14719.2|14716.2|14709.7|155
1614562800000|2021-03-01 01:40:00|14722.7|14712.7|14719.7|14713.2|14722.7|14713.7|14716.2|14710.7|72
1614563100000|2021-03-01 01:45:00|14719.2|14712.7|14721.7|14714.2|14723.2|14717.7|14715.7|14710.2|227
1614563400000|2021-03-01 01:50:00|14722.7|14714.7|14721.2|14713.2|14727.2|14721.7|14716.2|14710.2|104
1614563700000|2021-03-01 01:55:00|14720.7|14713.7|14717.2|14711.7|14722.2|14714.2|14716.2|14710.2|90
1614564000000|2021-03-01 02:00:00|14718.2|14710.7|14712.2|14706.2|14723.7|14717.7|14712.2|14706.2|208
1614564300000|2021-03-01 02:05:00|14711.7|14705.2|14713|14706.5|14720.5|14714.5|14710.5|14704|84
1614564600000|2021-03-01 02:10:00|14714|14707|14718.5|14712|14722.5|14717|14714|14707|94
1614564900000|2021-03-01 02:15:00|14718|14711|14709.5|14703|14719|14712.5|14706|14700.5|105
1614565200000|2021-03-01 02:20:00|14709|14703.5|14719.5|14713|14720|14714.5|14706|14700.5|150
1614565500000|2021-03-01 02:25:00|14720.5|14713.5|14716.5|14710|14720.5|14714.5|14710.5|14705.5|110
1614565800000|2021-03-01 02:30:00|14717|14710.5|14711.5|14706|14717|14711.5|14704.5|14699.5|120
1614566100000|2021-03-01 02:35:00|14712|14705.5|14715.5|14709.5|14719.5|14714.5|14707.5|14701|88
1614566400000|2021-03-01 02:40:00|14715|14709|14699|14693.5|14716.5|14711|14695.5|14689.5|111
1614566700000|2021-03-01 02:45:00|14699.5|14693|14691.5|14685|14699.5|14693|14690.5|14684|102
1614567000000|2021-03-01 02:50:00|14691|14684|14681.5|14675.5|14693.5|14687.5|14678.5|14673.5|135
1614567300000|2021-03-01 02:55:00|14683|14676|14675|14668.5|14683.5|14678.5|14671|14664.5|76
1614567600000|2021-03-01 03:00:00|14675.5|14669|14676|14670|14682.5|14676.5|14669|14662|142
1614567900000|2021-03-01 03:05:00|14675.5|14668.5|14681.5|14675|14682|14676|14674|14668.5|68
1614568200000|2021-03-01 03:10:00|14681|14674.5|14691|14684.5|14695|14689|14678.5|14673|125
1614568500000|2021-03-01 03:15:00|14690.5|14684|14683.5|14676.5|14699|14692.5|14683.5|14676.5|213
1614568800000|2021-03-01 03:20:00|14684.5|14677|14693|14688|14698|14692.5|14684.5|14676.5|69
1614569100000|2021-03-01 03:25:00|14694|14688.5|14690|14684|14696.5|14690|14688.5|14682.5|58
1614569400000|2021-03-01 03:30:00|14689.5|14684.5|14684|14678.5|14706.5|14702|14684|14678.5|245
1614569700000|2021-03-01 03:35:00|14683.5|14677|14684|14678|14687.5|14682|14677|14670.5|147
1614570000000|2021-03-01 03:40:00|14683.5|14679|14711|14702.5|14712|14706|14682.5|14678|715
1614570300000|2021-03-01 03:45:00|14709|14703|14692.9|14688.9|14709.5|14703|14632.4|14628.4|799397
1614570600000|2021-03-01 03:50:00|14690.7|14686.7|14698.3|14694.3|14723|14719|14679.7|14675.7|614850
1614570900000|2021-03-01 03:55:00|14698.2|14694.2|14667|14663|14703.6|14699.6|14653.8|14649.8|284775
1614571200000|2021-03-01 04:00:00|14666.5|14662.5|14672.3|14668.3|14672.8|14668.8|14639.5|14635.5|263700
1614571500000|2021-03-01 04:05:00|14671.5|14667.5|14727.8|14723.8|14728.3|14724.3|14670.2|14666.2|404025
1614571800000|2021-03-01 04:10:00|14726.2|14722.2|14729.5|14725.5|14734.6|14730.6|14714.1|14710.1|209325
1614572100000|2021-03-01 04:15:00|14729.8|14725.8|14744.5|14740.5|14752.8|14748.8|14729.8|14725.8|314925
1614572400000|2021-03-01 04:20:00|14744.8|14740.8|14749.8|14745.8|14749.8|14745.8|14730.1|14726.1|175875
1614572700000|2021-03-01 04:25:00|14750.5|14746.5|14737.8|14733.8|14756.2|14752.2|14723.5|14719.5|206625
1614573000000|2021-03-01 04:30:00|14736.9|14732.9|14743.7|14739.7|14756|14752|14736.8|14732.8|112425
1614573300000|2021-03-01 04:35:00|14743.4|14739.4|14733.2|14729.2|14747.4|14743.4|14728.6|14724.6|112425
1614573600000|2021-03-01 04:40:00|14733.5|14729.5|14724.8|14720.8|14742.4|14738.4|14724.8|14720.8|145875
1614573900000|2021-03-01 04:45:00|14724.6|14720.6|14744.6|14740.6|14748|14744|14724.6|14720.6|91275
1614574200000|2021-03-01 04:50:00|14746.1|14742.1|14769.7|14765.7|14772.1|14768.1|14744.9|14740.9|222825
1614574500000|2021-03-01 04:55:00|14768.6|14764.6|14787.6|14783.6|14789.4|14785.4|14768.6|14764.6|198300
1614574800000|2021-03-01 05:00:00|14789.4|14785.4|14783.9|14779.9|14795.4|14791.4|14776.6|14772.6|190725
1614575100000|2021-03-01 05:05:00|14783.4|14779.4|14794.5|14790.5|14796.9|14792.9|14775.1|14771.1|121725
1614575400000|2021-03-01 05:10:00|14793.6|14789.6|14795.3|14791.3|14809.3|14805.3|14791.6|14787.6|200850
1614575700000|2021-03-01 05:15:00|14796.3|14792.3|14785.8|14781.8|14800.3|14796.3|14784|14780|116400
1614576000000|2021-03-01 05:20:00|14786|14782|14784.6|14780.6|14795|14791|14781|14777|106125
1614576300000|2021-03-01 05:25:00|14784.4|14780.4|14794.3|14790.3|14799.1|14795.1|14781.6|14777.6|59775
1614576600000|2021-03-01 05:30:00|14794.4|14790.4|14790.1|14786.1|14804.6|14800.6|14786.6|14782.6|122850
1614576900000|2021-03-01 05:35:00|14789|14785|14789.5|14785.5|14789.5|14785.5|14775.1|14771.1|91500
1614577200000|2021-03-01 05:40:00|14790.5|14786.5|14790.8|14786.8|14794.9|14790.9|14784|14780|41700
1614577500000|2021-03-01 05:45:00|14790.1|14786.1|14784.4|14780.4|14798.4|14794.4|14784.4|14780.4|55575
1614577800000|2021-03-01 05:50:00|14784|14780|14754.8|14750.8|14784|14780|14751.2|14747.2|198075
1614578100000|2021-03-01 05:55:00|14755.2|14751.2|14744.8|14740.8|14767|14763|14744.8|14740.8|110625
1614578400000|2021-03-01 06:00:00|14744.7|14740.7|14745.7|14741.7|14751.1|14747.1|14734|14730|143175
1614578700000|2021-03-01 06:05:00|14745.4|14741.4|14745.3|14741.3|14772.5|14768.5|14742.9|14738.9|113250
1614579000000|2021-03-01 06:10:00|14745|14741|14704.7|14700.7|14745.2|14741.2|14700.5|14696.5|330600
1614579300000|2021-03-01 06:15:00|14704|14700|14706|14702|14712.6|14708.6|14690.9|14686.9|249225
1614579600000|2021-03-01 06:20:00|14704.2|14700.2|14715|14711|14729.3|14725.3|14698.7|14694.7|164025
1614579900000|2021-03-01 06:25:00|14715.9|14711.9|14701.1|14697.1|14718.7|14714.7|14700.1|14696.1|91575
1614580200000|2021-03-01 06:30:00|14700.3|14696.3|14696.8|14692.8|14711.7|14707.7|14691.1|14687.1|102600
1614580500000|2021-03-01 06:35:00|14697|14693|14701.5|14697.5|14712.9|14708.9|14688.1|14684.1|110700
1614580800000|2021-03-01 06:40:00|14701.6|14697.6|14722.4|14718.4|14723.3|14719.3|14696|14692|92850
1614581100000|2021-03-01 06:45:00|14722.1|14718.1|14709|14705|14724.9|14720.9|14702.5|14698.5|54975
1614581400000|2021-03-01 06:50:00|14708.1|14704.1|14668.8|14664.8|14714.4|14710.4|14668.8|14664.8|167475
1614581700000|2021-03-01 06:55:00|14668.7|14664.7|14655.4|14651.4|14687.1|14683.1|14647.8|14643.8|237975
1614582000000|2021-03-01 07:00:00|14655.6|14651.6|14655.9|14651.9|14671|14667|14648.1|14644.1|161775
1614582300000|2021-03-01 07:05:00|14655.4|14651.4|14656.1|14652.1|14679.1|14675.1|14649.3|14645.3|122550
1614582600000|2021-03-01 07:10:00|14655.2|14651.2|14669.4|14665.4|14673.5|14669.5|14654.1|14650.1|129825
1614582900000|2021-03-01 07:15:00|14669.1|14665.1|14704.5|14700.5|14719.6|14715.6|14665.5|14661.5|268050
1614583200000|2021-03-01 07:20:00|14704.2|14700.2|14708|14704|14716.8|14712.8|14696.9|14692.9|105975
1614583500000|2021-03-01 07:25:00|14707.3|14703.3|14704.1|14700.1|14719.5|14715.5|14697.6|14693.6|61425
1614583800000|2021-03-01 07:30:00|14705.1|14701.1|14730.5|14726.5|14747.9|14743.9|14704.1|14700.1|163650
1614584100000|2021-03-01 07:35:00|14729.8|14725.8|14745.7|14741.7|14753|14749|14729.8|14725.8|108375
1614584400000|2021-03-01 07:40:00|14745.6|14741.6|14742.4|14738.4|14749.8|14745.8|14731.8|14727.8|85425
1614584700000|2021-03-01 07:45:00|14743|14739|14728.9|14724.9|14759.1|14755.1|14716|14712|134550
1614585000000|2021-03-01 07:50:00|14726.5|14722.5|14734.2|14730.2|14738.5|14734.5|14704.9|14700.9|78750
1614585300000|2021-03-01 07:55:00|14733.4|14729.4|14752.1|14748.1|14752.8|14748.8|14727.8|14723.8|97725
1614585600000|2021-03-01 08:00:00|14757.5|14753.5|14772.8|14768.8|14777|14773|14752.8|14748.8|211125
1614585900000|2021-03-01 08:05:00|14771.9|14767.9|14784.9|14780.9|14785.6|14781.6|14758.3|14754.3|118575
1614586200000|2021-03-01 08:10:00|14788|14784|14782.4|14778.4|14800.1|14796.1|14777.7|14773.7|182775
1614586500000|2021-03-01 08:15:00|14782.3|14778.3|14766|14762|14790.5|14786.5|14762.6|14758.6|106200
1614586800000|2021-03-01 08:20:00|14767.3|14763.3|14767.1|14763.1|14785.2|14781.2|14754.8|14750.8|76875
1614587100000|2021-03-01 08:25:00|14766.8|14762.8|14743.4|14739.4|14773.4|14769.4|14739.3|14735.3|110775
1614587400000|2021-03-01 08:30:00|14743.6|14739.6|14781.3|14777.3|14783.3|14779.3|14743.6|14739.6|79425
1614587700000|2021-03-01 08:35:00|14783|14779|14778.1|14774.1|14792.2|14788.2|14773.2|14769.2|82200
1614588000000|2021-03-01 08:40:00|14774.7|14770.7|14771|14767|14785.1|14781.1|14767.8|14763.8|42675
1614588300000|2021-03-01 08:45:00|14771.4|14767.4|14767.9|14763.9|14783.6|14779.6|14759.5|14755.5|59625
1614588600000|2021-03-01 08:50:00|14768.4|14764.4|14753.4|14749.4|14768.4|14764.4|14740|14736|107100
1614588900000|2021-03-01 08:55:00|14752.4|14748.4|14748.3|14744.3|14768.3|14764.3|14748.3|14744.3|51525
1614589200000|2021-03-01 09:00:00|14748.1|14744.1|14769.3|14765.3|14797.4|14793.4|14748.1|14744.1|143100
1614589500000|2021-03-01 09:05:00|14770.2|14766.2|14779.6|14775.6|14784.4|14780.4|14769.8|14765.8|46200
1614589800000|2021-03-01 09:10:00|14780.6|14776.6|14775.1|14771.1|14787.8|14783.8|14772.6|14768.6|53475
1614590100000|2021-03-01 09:15:00|14774.6|14770.6|14743.7|14739.7|14775.3|14771.3|14741|14737|138150
1614590400000|2021-03-01 09:20:00|14744.3|14740.3|14711.1|14707.1|14749|14745|14705.3|14701.3|256725
1614590700000|2021-03-01 09:25:00|14712.9|14708.9|14726.6|14722.6|14729.7|14725.7|14709.9|14705.9|120225
1614591000000|2021-03-01 09:30:00|14726.1|14722.1|14734.8|14730.8|14761|14757|14726|14722|183675
1614591300000|2021-03-01 09:35:00|14734.7|14730.7|14747|14743|14754|14750|14731.4|14727.4|121425
1614591600000|2021-03-01 09:40:00|14746.8|14742.8|14767|14763|14770|14766|14741.1|14737.1|120450
1614591900000|2021-03-01 09:45:00|14766.6|14762.6|14787.9|14783.9|14792.4|14788.4|14764.1|14760.1|234600
1614592200000|2021-03-01 09:50:00|14787.6|14783.6|14783.7|14779.7|14789|14785|14773.3|14769.3|173625
1614592500000|2021-03-01 09:55:00|14783|14779|14789|14785|14791.4|14787.4|14782.9|14778.9|217950
1614592800000|2021-03-01 10:00:00|14790|14784|14762|14756.5|14790|14784|14760.5|14755|631
1614593100000|2021-03-01 10:05:00|14761.5|14757|14764|14758|14775.5|14770.5|14761|14756|450
1614593400000|2021-03-01 10:10:00|14768.4|14750.4|14773.1|14755.1|14773.8|14755.8|14768.4|14750.4|11930315
1614593700000|2021-03-01 10:15:00|14772.8|14754.8|14775.1|14757.1|14775.1|14757.1|14771.1|14753.1|0
1614594000000|2021-03-01 10:20:00|14775.8|14757.8|14776.7|14758.7|14777.4|14759.4|14774|14756|0
1614594300000|2021-03-01 10:25:00|14776.3|14758.3|14774|14756|14777.4|14759.4|14774|14756|0
1614594600000|2021-03-01 10:30:00|14773.3|14755.3|14775.3|14757.3|14776.7|14758.7|14771.3|14753.3|0
1614594900000|2021-03-01 10:35:00|14775|14757|14772.7|14754.7|14776.7|14758.7|14772|14754|0
1614595200000|2021-03-01 10:40:00|14772.3|14754.3|14762.5|14755|14773.8|14763.8|14762.5|14754|34
1614595500000|2021-03-01 10:45:00|14762|14755.5|14764.5|14757.5|14770.5|14763|14757.5|14753|155
1614595800000|2021-03-01 10:50:00|14764|14757|14760|14754.5|14765.5|14759.5|14760|14754.5|27
1614596100000|2021-03-01 10:55:00|14759|14753|14766.5|14760.5|14766.5|14760.5|14758|14753|46
1614596400000|2021-03-01 11:00:00|14767.5|14761|14763|14757.5|14769|14763.5|14763|14757|23
1614596700000|2021-03-01 11:05:00|14762.5|14757|14763.5|14758|14768.5|14761.5|14759|14752.5|105
1614597000000|2021-03-01 11:10:00|14764|14758.5|14756|14750|14764.5|14759|14756|14750|25
1614597300000|2021-03-01 11:15:00|14757.5|14750.5|14760|14754|14761.5|14755.5|14757.5|14750|87
1614597600000|2021-03-01 11:20:00|14759.5|14752.5|14773|14768|14773|14768|14757|14752.5|50
1614597900000|2021-03-01 11:25:00|14772.5|14766.5|14773|14768|14777.5|14771|14768.5|14761.5|62
1614598200000|2021-03-01 11:30:00|14772.5|14766.5|14777|14770|14777.5|14770.5|14768.5|14760.5|84
1614598500000|2021-03-01 11:35:00|14776.5|14769|14785.5|14779.5|14788.5|14783|14775.5|14769|199
1614598800000|2021-03-01 11:40:00|14788|14779|14801|14794|14801|14794|14787|14779|130
1614599100000|2021-03-01 11:45:00|14800.5|14793.5|14790.5|14783.5|14801|14795.5|14790.5|14782.5|91
1614599400000|2021-03-01 11:50:00|14790|14784|14785.5|14779|14795|14789|14785.5|14776|82
1614599700000|2021-03-01 11:55:00|14785|14779.5|14780.5|14774|14787|14781|14776.5|14771|60
1614600000000|2021-03-01 12:00:00|14779|14773.5|14772.5|14767|14783.5|14776.5|14770|14764|123
1614600300000|2021-03-01 12:05:00|14772|14767.5|14782.5|14776.5|14784.5|14779|14767.5|14761.5|80
1614600600000|2021-03-01 12:10:00|14781|14777|14780|14773.5|14787|14782|14779.5|14773|36
1614600900000|2021-03-01 12:15:00|14779|14774|14794.5|14788.5|14795.5|14789.5|14776.5|14770.5|56
1614601200000|2021-03-01 12:20:00|14793|14787.5|14787|14780.5|14797.5|14791|14787|14780.5|69
1614601500000|2021-03-01 12:25:00|14786.5|14781|14787|14780.5|14789.5|14784.5|14778.5|14771.5|74
1614601800000|2021-03-01 12:30:00|14787.5|14781|14787|14781.5|14791.5|14785.5|14783|14777.5|58
1614602100000|2021-03-01 12:35:00|14787.5|14780.5|14783.5|14777|14787.5|14780.5|14778.5|14772.5|27
1614602400000|2021-03-01 12:40:00|14783|14777.5|14782.5|14776.5|14786.5|14780|14779.5|14774|69
1614602700000|2021-03-01 12:45:00|14781.5|14776|14784|14779|14788.5|14782|14780.5|14776|80
1614603000000|2021-03-01 12:50:00|14783|14778|14784.5|14778|14786|14779.5|14779|14773|64
1614603300000|2021-03-01 12:55:00|14785.5|14779.5|14784|14777.5|14788.5|14783|14781|14775.5|49
1614603600000|2021-03-01 13:00:00|14782.5|14776.5|14800|14794|14800.5|14795|14780.5|14774.5|72
1614603900000|2021-03-01 13:05:00|14799.5|14791.5|14797|14791.5|14799.5|14794|14791.5|14786.5|66
1614604200000|2021-03-01 13:10:00|14798|14792|14802|14796.5|14805|14799|14795.5|14789.5|124
1614604500000|2021-03-01 13:15:00|14801.5|14796|14793.5|14786|14801.5|14796.5|14792.5|14786|45
1614604800000|2021-03-01 13:20:00|14793|14785|14783|14775.5|14793.5|14786.5|14779.5|14774.5|25
1614605100000|2021-03-01 13:25:00|14783.5|14777|14783.5|14776.5|14787|14780.5|14779|14772.5|22
1614605400000|2021-03-01 13:30:00|14783|14778|14779.5|14772.5|14783|14778|14775.5|14770.5|35
1614605700000|2021-03-01 13:35:00|14780.5|14773.3|14794|14786.5|14797|14791|14780.5|14773.3|29
1614606000000|2021-03-01 13:40:00|14793.5|14786.8|14796.5|14789|14798.5|14792|14793.5|14786.5|16
1614606300000|2021-03-01 13:45:00|14796|14788.5|14795.5|14789.5|14798.5|14790|14787.5|14782|72
1614606600000|2021-03-01 13:50:00|14796|14788.5|14795.5|14788.5|14802|14795.5|14793|14787|27
1614606900000|2021-03-01 13:55:00|14797.5|14789|14794.5|14789.5|14799|14792|14793|14787|23
1614607200000|2021-03-01 14:00:00|14794|14788.5|14797.5|14791.5|14805|14798.5|14793.5|14787.5|27
1614607500000|2021-03-01 14:05:00|14798|14792|14801|14796|14807.5|14802|14794|14787.5|54
1614607800000|2021-03-01 14:10:00|14801.5|14796.5|14814|14807.5|14814.5|14809|14801.5|14796|104
1614608100000|2021-03-01 14:15:00|14813.5|14808|14809|14803|14814.5|14809.5|14805|14799|30
1614608400000|2021-03-01 14:20:00|14809.5|14803.5|14803.5|14798.5|14811.5|14805|14803.5|14797.5|67
1614608700000|2021-03-01 14:25:00|14805|14798|14807.5|14803|14811.5|14805|14798.5|14793|72
1614609000000|2021-03-01 14:30:00|14807|14802|14805|14796|14813|14806.5|14794.5|14789|324
1614609300000|2021-03-01 14:35:00|14806|14796.5|14812.5|14806.5|14815.5|14809.5|14801|14794.5|156
1614609600000|2021-03-01 14:40:00|14813.5|14807.5|14818.5|14813|14828.3|14819|14808|14801|448
1614609900000|2021-03-01 14:45:00|14819|14812|14810|14802.5|14828|14821|14805.5|14800.5|238
1614610200000|2021-03-01 14:50:00|14809.5|14803|14805.5|14800|14813.5|14808|14796.5|14791.5|364
1614610500000|2021-03-01 14:55:00|14807.5|14800.5|14804.5|14797|14811|14805|14802.5|14796.5|185
1614610800000|2021-03-01 15:00:00|14807.8|14797.8|14802.5|14795.5|14809|14801|14792|14787.5|386
1614611100000|2021-03-01 15:05:00|14805.5|14798.5|14813|14808.5|14815|14809.5|14802|14797|362
1614611400000|2021-03-01 15:10:00|14813.5|14809|14846|14840|14848|14842|14813.5|14807.5|749
1614611700000|2021-03-01 15:15:00|14847|14840.5|14869.5|14863.5|14877|14870|14846|14840|776
1614612000000|2021-03-01 15:20:00|14870|14864.5|14888.5|14881|14897.5|14892.5|14870|14864.5|812
1614612300000|2021-03-01 15:25:00|14888|14880.5|14868.5|14862.5|14888|14881|14868|14860.5|395
1614612600000|2021-03-01 15:30:00|14870|14863|14874.5|14867.5|14879.5|14874.5|14855.5|14849.5|284
1614612900000|2021-03-01 15:35:00|14873.5|14866.5|14878|14870.5|14888|14881.5|14871.5|14866|157
1614613200000|2021-03-01 15:40:00|14877.5|14871|14889.5|14884|14889.5|14884|14875.5|14869.5|212
1614613500000|2021-03-01 15:45:00|14889|14883.5|14888|14882|14891.5|14886.5|14881.5|14875|195
1614613800000|2021-03-01 15:50:00|14887.5|14882.5|14882|14876|14889.5|14884|14880|14875|137
1614614100000|2021-03-01 15:55:00|14881.5|14876.5|14876|14870|14885.5|14879|14875|14869.5|194
1614614400000|2021-03-01 16:00:00|14876.5|14869.5|14869|14863|14880|14874.5|14868|14863|221
1614614700000|2021-03-01 16:05:00|14870|14863.5|14884.5|14879|14885|14879|14865|14859.5|171
1614615000000|2021-03-01 16:10:00|14885|14880|14897.5|14892|14899|14894|14884|14878.5|433
1614615300000|2021-03-01 16:15:00|14899.5|14892.5|14903.5|14897.5|14906.5|14901.5|14894|14888.5|231
1614615600000|2021-03-01 16:20:00|14903|14898|14907|14901.5|14909.5|14904.5|14901.5|14896.5|305
1614615900000|2021-03-01 16:25:00|14908.5|14902|14885.5|14880.5|14909|14903.5|14882.5|14878|372
1614616200000|2021-03-01 16:30:00|14886.5|14880|14890|14884|14894|14887.5|14882|14877|71
1614616500000|2021-03-01 16:35:00|14889.5|14883|14893|14887|14898.5|14894|14888|14882.5|67
1614616800000|2021-03-01 16:40:00|14892.5|14887.5|14913.5|14907.5|14913.5|14907.5|14890.5|14885|158
1614617100000|2021-03-01 16:45:00|14913|14908|14921.5|14916.5|14924|14919|14909|14902.5|326
1614617400000|2021-03-01 16:50:00|14923|14917|14919.5|14913.5|14925|14919|14915|14909|587
1614617700000|2021-03-01 16:55:00|14919|14914|14919|14913|14919.5|14914|14913|14907.5|152
1614618000000|2021-03-01 17:00:00|14919.5|14914|14916|14910.5|14923|14917|14915|14909.5|127
1614618300000|2021-03-01 17:05:00|14915.5|14911|14917.5|14911.5|14919.5|14915|14915.5|14909|66
1614618600000|2021-03-01 17:10:00|14917|14912|14916|14910.5|14919|14914.5|14915.5|14910.5|33
1614618900000|2021-03-01 17:15:00|14915.5|14909|14904.5|14898.5|14916|14910|14902|14897|88
1614619200000|2021-03-01 17:20:00|14904|14897|14910.5|14904.5|14912|14904.5|14901.5|14895.5|62
1614619500000|2021-03-01 17:25:00|14911|14904|14905.5|14899|14913.5|14908.5|14905.5|14898.5|57
1614619800000|2021-03-01 17:30:00|14905|14897.5|14911.5|14905|14912|14906.5|14901.5|14896|31
1614620100000|2021-03-01 17:35:00|14911|14904.5|14904.5|14897.5|14911.5|14906.5|14904|14897.5|19
1614620400000|2021-03-01 17:40:00|14904|14898|14904.5|14898|14905.5|14900|14900.5|14895|84
1614620700000|2021-03-01 17:45:00|14904|14897.5|14907|14900|14908.5|14902|14903|14897.5|15
1614621000000|2021-03-01 17:50:00|14906.5|14898|14902|14895.5|14907.5|14901|14901|14895|29
1614621300000|2021-03-01 17:55:00|14901.5|14895|14881.5|14876|14901.5|14895|14881|14876|173
1614621600000|2021-03-01 18:00:00|14882.5|14876.5|14878|14871|14884.5|14878.5|14875|14869.5|81
1614621900000|2021-03-01 18:05:00|14877.5|14870.5|14869.5|14864|14881|14872|14869|14864|40
1614622200000|2021-03-01 18:10:00|14869|14862.5|14862|14856|14873.5|14865.5|14861.5|14856|74
1614622500000|2021-03-01 18:15:00|14861.5|14855.5|14864|14858.5|14867.8|14859|14858.5|14852.5|84
1614622800000|2021-03-01 18:20:00|14864.5|14857.5|14868|14862.5|14876|14869.5|14862.5|14857|38
1614623100000|2021-03-01 18:25:00|14868.5|14861.5|14866|14860.5|14869|14862|14861.5|14855|22
1614623400000|2021-03-01 18:30:00|14867|14860|14877.5|14871.5|14877.5|14871.5|14866.5|14860|62
1614623700000|2021-03-01 18:35:00|14878|14872|14885.5|14878.5|14885.5|14880|14878|14872|36
1614624000000|2021-03-01 18:40:00|14887|14880.5|14887.5|14879.5|14897|14888.5|14885.5|14878.5|29
1614624300000|2021-03-01 18:45:00|14887|14878.5|14873.5|14867.5|14887|14878.5|14870.5|14864|71
1614624600000|2021-03-01 18:50:00|14873|14867|14873|14867|14875|14869|14868.5|14862.5|26
1614624900000|2021-03-01 18:55:00|14873.5|14866.5|14876.5|14870.5|14878|14871|14869.5|14864|13
1614625200000|2021-03-01 19:00:00|14877|14870|14892|14886|14893|14887|14873.5|14868|100
1614625500000|2021-03-01 19:05:00|14891.5|14885.5|14891.5|14885|14897.5|14891|14887.5|14881.5|65
1614625800000|2021-03-01 19:10:00|14892.5|14884.5|14899|14892.5|14899|14893.5|14888.5|14882.5|60
1614626100000|2021-03-01 19:15:00|14898.5|14891.5|14899|14893|14899|14894|14896|14891|17
1614626400000|2021-03-01 19:20:00|14900|14893.5|14903.5|14897.5|14906|14899.5|14900|14893.5|121
1614626700000|2021-03-01 19:25:00|14903|14894.5|14901.5|14895|14904|14897.5|14898|14892.5|138
1614627000000|2021-03-01 19:30:00|14902|14895.5|14901|14895|14903.5|14897|14899|14893|101
1614627300000|2021-03-01 19:35:00|14901.5|14896|14902|14895.5|14906.5|14900.5|14899|14892.5|128
1614627600000|2021-03-01 19:40:00|14903|14895|14909.5|14903.5|14911|14905.5|14900|14893|98
1614627900000|2021-03-01 19:45:00|14909|14903|14905.5|14899.5|14909.5|14904.5|14905|14899.5|99
1614628200000|2021-03-01 19:50:00|14905|14898.5|14907.5|14901.5|14907.5|14902.5|14905|14898.5|22
1614628500000|2021-03-01 19:55:00|14907|14901|14908|14900.5|14908.5|14903|14902.5|14897|54
1614628800000|2021-03-01 20:00:00|14909|14901|14913|14908|14914|14909|14908.5|14900.5|128
1614629100000|2021-03-01 20:05:00|14912.5|14907.5|14913|14907|14914|14909|14911.5|14905.5|25
1614629400000|2021-03-01 20:10:00|14913.5|14907.5|14915.5|14909.5|14915.5|14911|14913|14907.5|31
1614629700000|2021-03-01 20:15:00|14915|14910|14911|14904.5|14915|14910|14908|14902|33
1614630000000|2021-03-01 20:20:00|14910.5|14905|14910.5|14904.5|14911.5|14906|14909.5|14903|5
1614630300000|2021-03-01 20:25:00|14910|14903.5|14900|14895|14910|14904.5|14897.5|14892|227
1614630600000|2021-03-01 20:30:00|14901|14895.5|14899|14893|14901.5|14895.5|14894.5|14889|104
1614630900000|2021-03-01 20:35:00|14899.5|14893.5|14892|14885.5|14899.5|14893.5|14890.5|14884|33
1614631200000|2021-03-01 20:40:00|14892.5|14886.5|14893.5|14887|14898|14892.5|14890.5|14884.5|85
1614631500000|2021-03-01 20:45:00|14892.5|14887.5|14890|14884|14899.5|14893.5|14889|14882|51
1614631800000|2021-03-01 20:50:00|14889|14883|14903|14897.5|14905.5|14898.5|14882|14876|137
1614632100000|2021-03-01 20:55:00|14901|14896|14890|14884|14901|14896|14879.5|14874|74
1614632400000|2021-03-01 21:00:00|14888|14883|14881|14875|14890|14883.5|14881|14875|7
1614632700000|2021-03-01 21:05:00|14880.5|14874|14869|14864|14880.5|14874|14869|14864|8
1614633000000|2021-03-01 21:10:00|14871|14864.5|14865.4|14847.4|14872.5|14864.5|14864|14847.3|12001290
1614633300000|2021-03-01 21:15:00|14865.3|14847.3|14867.5|14849.5|14869.5|14851.5|14863.7|14845.7|0
1614633600000|2021-03-01 21:20:00|14867.4|14849.4|14866|14848|14867.4|14849.4|14866|14848|0
1614633900000|2021-03-01 21:25:00|14866.3|14848.3|14867.2|14849.2|14867.2|14849.2|14865.5|14847.5|0
1614634200000|2021-03-01 21:30:00|14865.5|14847.5|14870.9|14852.9|14872.9|14854.9|14865.5|14847.5|0
1614634500000|2021-03-01 21:35:00|14871.5|14853.5|14877.8|14859.8|14877.8|14859.8|14871.5|14853.5|0
1614634800000|2021-03-01 21:40:00|14878.4|14860.4|14880.5|14862.5|14881.1|14863.1|14877.8|14859.8|0
1614635100000|2021-03-01 21:45:00|14881.1|14863.1|14880.1|14862.1|14882.5|14864.5|14876.7|14858.7|0
1614635400000|2021-03-01 21:50:00|14879.4|14861.4|14880.8|14862.8|14881.4|14863.4|14878.8|14860.8|0
1614635700000|2021-03-01 21:55:00|14881.4|14863.4|14877.1|14859.1|14881.4|14863.4|14874.1|14856.1|0
1614636000000|2021-03-01 22:00:00|14876.5|14858.5|14876.4|14858.4|14877.8|14859.8|14875.5|14857.5|0
1614636300000|2021-03-01 22:05:00|14876.5|14858.5|14876|14858|14876.5|14858.5|14875.9|14857.9|0
1614636600000|2021-03-01 22:10:00|14875.7|14857.7|14876.1|14858.1|14876.6|14858.6|14875.7|14857.7|0
1614636900000|2021-03-01 22:15:00|14876.2|14858.2|14876.9|14858.9|14876.9|14858.9|14875.9|14857.9|0
1614637200000|2021-03-01 22:20:00|14877.1|14859.1|14877.3|14859.3|14877.8|14859.8|14876.8|14858.8|0
1614637500000|2021-03-01 22:25:00|14877.8|14859.8|14877.3|14859.3|14877.8|14859.8|14877.2|14859.2|0
1614637800000|2021-03-01 22:30:00|14877.5|14859.5|14877.5|14859.5|14877.8|14859.8|14877.4|14859.4|0
1614638100000|2021-03-01 22:35:00|14877.4|14859.4|14878|14860|14878.4|14860.4|14877.4|14859.4|0
1614638400000|2021-03-01 22:40:00|14878.2|14860.2|14878.4|14860.4|14878.4|14860.4|14878.2|14860.2|0
1614638700000|2021-03-01 22:45:00|14878.3|14860.3|14878.4|14860.4|14878.4|14860.4|14878.3|14860.3|0
1614639000000|2021-03-01 22:50:00|14878.4|14860.4|14878.6|14860.6|14878.8|14860.8|14878.4|14860.4|0
1614639300000|2021-03-01 22:55:00|14878.5|14860.5|14880.3|14862.3|14880.4|14862.4|14878.4|14860.4|0
1614639600000|2021-03-01 23:00:00|14879.1|14861.1|14884.8|14866.8|14886.8|14868.8|14876.4|14858.4|0
1614639900000|2021-03-01 23:05:00|14884.5|14866.5|14888.1|14870.1|14888.1|14870.1|14884.1|14866.1|0
1614640200000|2021-03-01 23:10:00|14888.8|14870.8|14886.2|14868.2|14888.8|14870.8|14886.1|14868.1|0
1614640500000|2021-03-01 23:15:00|14887.5|14869.5|14885.9|14867.9|14888.2|14870.2|14885.3|14867.3|0
1614640800000|2021-03-01 23:20:00|14885.3|14867.3|14879.3|14861.3|14885.9|14867.9|14875.9|14857.9|0
1614641100000|2021-03-01 23:25:00|14879.9|14861.9|14881.9|14863.9|14885.3|14867.3|14879.9|14861.9|0
1614641400000|2021-03-01 23:30:00|14883.3|14865.3|14886.6|14868.6|14886.6|14868.6|14879.6|14861.6|0
1614641700000|2021-03-01 23:35:00|14886.2|14868.2|14885.9|14867.9|14886.6|14868.6|14882.6|14864.6|0
1614642000000|2021-03-01 23:40:00|14886.2|14868.2|14880.1|14862.1|14886.6|14868.6|14879.4|14861.4|0
1614642300000|2021-03-01 23:45:00|14879.7|14861.7|14882|14864|14882.7|14864.7|14877.4|14859.4|0
1614642600000|2021-03-01 23:50:00|14882.7|14864.7|14885.7|14867.7|14886|14868|14880|14862|0
1614642900000|2021-03-01 23:55:00|14886|14868|14888|14870|14888|14870|14884.7|14866.7|0
1614643200000|2021-03-02 00:00:00|14887.7|14869.7|14889.1|14871.1|14893.1|14875.1|14879.7|14861.7|0
1614643500000|2021-03-02 00:05:00|14888.8|14870.8|14883.3|14865.3|14891.8|14873.8|14881.3|14863.3|0
1614643800000|2021-03-02 00:10:00|14884|14866|14884.6|14866.6|14888|14870|14882|14864|0
1614644100000|2021-03-02 00:15:00|14885|14867|14884.3|14866.3|14890|14872|14883.3|14865.3|0
1614644400000|2021-03-02 00:20:00|14884.7|14866.7|14889.8|14871.8|14891.4|14873.4|14884|14866|0
1614644700000|2021-03-02 00:25:00|14889.5|14871.5|14890|14872|14894.7|14876.7|14887.8|14869.8|0
1614645000000|2021-03-02 00:30:00|14890.7|14872.7|14885.8|14867.8|14892.7|14874.7|14883.8|14865.8|0
1614645300000|2021-03-02 00:35:00|14885.1|14867.1|14885.1|14867.1|14889.1|14871.1|14884.5|14866.5|0
1614645600000|2021-03-02 00:40:00|14885.5|14867.5|14889.5|14871.5|14890.5|14872.5|14885.1|14867.1|0
1614645900000|2021-03-02 00:45:00|14889.1|14871.1|14885.1|14867.1|14891.1|14873.1|14884.5|14866.5|0
1614646200000|2021-03-02 00:50:00|14885.5|14867.5|14888.5|14870.5|14889.8|14871.8|14885.1|14867.1|0
1614646500000|2021-03-02 00:55:00|14888.1|14870.1|14887.8|14869.8|14890.5|14872.5|14886.5|14868.5|0
1614646800000|2021-03-02 01:00:00|14887.1|14869.1|14876|14868.5|14894.5|14884.5|14860.5|14855|409
1614647100000|2021-03-02 01:05:00|14879|14869|14881.5|14871.5|14891.3|14884.5|14873.5|14868|149
1614647400000|2021-03-02 01:10:00|14881|14872|14877|14869|14881.5|14875|14870|14863|114
1614647700000|2021-03-02 01:15:00|14876|14867.5|14875.5|14869|14883|14876|14868|14862.5|233
1614648000000|2021-03-02 01:20:00|14875|14869.5|14873|14867|14877|14871|14868.5|14862.5|51
1614648300000|2021-03-02 01:25:00|14872.5|14865.5|14874.5|14868.5|14876|14870|14868.5|14862|67
1614648600000|2021-03-02 01:30:00|14874|14868|14869|14860.5|14874.5|14869.5|14862.5|14858|95
1614648900000|2021-03-02 01:35:00|14868.5|14860|14860.3|14850.3|14868.5|14862.5|14854.5|14846|363
1614649200000|2021-03-02 01:40:00|14858.8|14848.8|14857.5|14850.5|14859.5|14852.5|14848|14840.5|130
1614649500000|2021-03-02 01:45:00|14857.3|14850|14858.5|14852.5|14864.5|14859|14846|14840.5|271
1614649800000|2021-03-02 01:50:00|14858|14852|14857.5|14851.5|14858|14852|14851.5|14844|35
1614650100000|2021-03-02 01:55:00|14857|14851|14851.5|14845|14857.5|14852|14849|14844.5|91
1614650400000|2021-03-02 02:00:00|14851|14844.5|14862.5|14856|14863|14856.5|14846.5|14841|157
1614650700000|2021-03-02 02:05:00|14864|14855|14884.5|14878|14886.5|14881|14863.5|14855|76
1614651000000|2021-03-02 02:10:00|14884|14878.5|14887|14880.5|14889|14883|14878.5|14872.5|62
1614651300000|2021-03-02 02:15:00|14886.5|14880|14878|14872.5|14888|14882|14877.5|14870.5|43
1614651600000|2021-03-02 02:20:00|14877.5|14871|14852.5|14846|14884.5|14878|14851|14844|118
1614651900000|2021-03-02 02:25:00|14852|14845.5|14842|14835.5|14854.5|14847.5|14838|14833.5|281
1614652200000|2021-03-02 02:30:00|14841.5|14836|14842|14836.5|14843.5|14837.5|14836|14831|116
1614652500000|2021-03-02 02:35:00|14841|14833.5|14838|14833|14844|14838.5|14837.5|14832.5|192
1614652800000|2021-03-02 02:40:00|14837.5|14832.5|14826.5|14818|14837.5|14832.5|14821.5|14816.5|694
1614653100000|2021-03-02 02:45:00|14823|14818.5|14821|14813.5|14823|14819.5|14816.5|14811|490
1614653400000|2021-03-02 02:50:00|14820.5|14812.5|14791|14785|14820.5|14812.5|14787.5|14781|1216
1614653700000|2021-03-02 02:55:00|14790.5|14784.5|14792.5|14786|14800|14794|14786|14780.5|680
1614654000000|2021-03-02 03:00:00|14792|14785.5|14793|14786.5|14798.5|14792|14787.5|14781.5|123
1614654300000|2021-03-02 03:05:00|14792.5|14785.5|14796|14788.5|14796|14790|14786|14780.5|86
1614654600000|2021-03-02 03:10:00|14797.5|14789.5|14804|14794|14813|14806.5|14797.5|14789.5|197
1614654900000|2021-03-02 03:15:00|14802.5|14792.5|14792.5|14785.5|14802.5|14792.5|14790|14783.5|109
1614655200000|2021-03-02 03:20:00|14793|14786|14787.5|14778.5|14801|14796|14782.5|14774|351
1614655500000|2021-03-02 03:25:00|14787|14779|14789.5|14781.5|14791|14785.5|14781|14774|82
1614655800000|2021-03-02 03:30:00|14789|14782|14803.5|14797.5|14805|14799|14768|14763|913
1614656100000|2021-03-02 03:35:00|14803|14798|14800|14791|14811|14804.5|14776.5|14768|599
1614656400000|2021-03-02 03:40:00|14796.5|14791.5|14807|14801.5|14811.5|14806.5|14794.5|14787.5|411
1614656700000|2021-03-02 03:45:00|14811.5|14803.5|14846.1|14842.1|14846.1|14842.1|14794.7|14790.7|866165
1614657000000|2021-03-02 03:50:00|14845.7|14841.7|14876.5|14872.5|14880.8|14876.8|14845.7|14841.7|518325
1614657300000|2021-03-02 03:55:00|14877.8|14873.8|14879.1|14875.1|14882.9|14878.9|14868.4|14864.4|293550
1614657600000|2021-03-02 04:00:00|14879.5|14875.5|14889|14885|14904.4|14900.4|14879.5|14875.5|382800
1614657900000|2021-03-02 04:05:00|14887.8|14883.8|14885.1|14881.1|14900.7|14896.7|14878|14874|178500
1614658200000|2021-03-02 04:10:00|14883.5|14879.5|14882.8|14878.8|14890.8|14886.8|14874.4|14870.4|156225
1614658500000|2021-03-02 04:15:00|14882|14878|14863.2|14859.2|14882.3|14878.3|14863.2|14859.2|187050
1614658800000|2021-03-02 04:20:00|14863|14859|14883.5|14879.5|14887.9|14883.9|14863|14859|126150
1614659100000|2021-03-02 04:25:00|14885.5|14881.5|14898.8|14894.8|14903.8|14899.8|14885.5|14881.5|128400
1614659400000|2021-03-02 04:30:00|14898.2|14894.2|14923.4|14919.4|14924.1|14920.1|14898|14894|315600
1614659700000|2021-03-02 04:35:00|14924.1|14920.1|14924.6|14920.6|14936.3|14932.3|14920.1|14916.1|273975
1614660000000|2021-03-02 04:40:00|14925|14921|14929.9|14925.9|14934.6|14930.6|14918.7|14914.7|136200
1614660300000|2021-03-02 04:45:00|14929.8|14925.8|14910.3|14906.3|14934.1|14930.1|14903.6|14899.6|190500
1614660600000|2021-03-02 04:50:00|14909.4|14905.4|14906.2|14902.2|14916.4|14912.4|14903.4|14899.4|76725
1614660900000|2021-03-02 04:55:00|14904.8|14900.8|14904|14900|14913.9|14909.9|14903.1|14899.1|76875
1614661200000|2021-03-02 05:00:00|14904.4|14900.4|14886.7|14882.7|14905.3|14901.3|14879|14875|168000
1614661500000|2021-03-02 05:05:00|14886.2|14882.2|14876.9|14872.9|14893.3|14889.3|14870.9|14866.9|173775
1614661800000|2021-03-02 05:10:00|14876.2|14872.2|14874.2|14870.2|14881.9|14877.9|14852.8|14848.8|178725
1614662100000|2021-03-02 05:15:00|14872.3|14868.3|14859.3|14855.3|14874.9|14870.9|14853.9|14849.9|115200
1614662400000|2021-03-02 05:20:00|14859.1|14855.1|14856|14852|14865.4|14861.4|14840.5|14836.5|196275
1614662700000|2021-03-02 05:25:00|14855.8|14851.8|14865.6|14861.6|14873|14869|14845.8|14841.8|89775
1614663000000|2021-03-02 05:30:00|14865.3|14861.3|14860.3|14856.3|14874.6|14870.6|14854.2|14850.2|71850
1614663300000|2021-03-02 05:35:00|14860.2|14856.2|14831.4|14827.4|14860.5|14856.5|14823.5|14819.5|310275
1614663600000|2021-03-02 05:40:00|14831.6|14827.6|14812.8|14808.8|14835.5|14831.5|14812.6|14808.6|233550
1614663900000|2021-03-02 05:45:00|14812.3|14808.3|14760|14756|14812.3|14808.3|14758.6|14754.6|743100
1614664200000|2021-03-02 05:50:00|14758.6|14754.6|14780.7|14776.7|14790.1|14786.1|14754.6|14750.6|319875
1614664500000|2021-03-02 05:55:00|14780|14776|14784.7|14780.7|14798.8|14794.8|14775|14771|180300
1614664800000|2021-03-02 06:00:00|14783.5|14779.5|14802.8|14798.8|14802.8|14798.8|14768.8|14764.8|130950
1614665100000|2021-03-02 06:05:00|14802.4|14798.4|14818|14814|14825|14821|14799.9|14795.9|151500
1614665400000|2021-03-02 06:10:00|14817.6|14813.6|14829.2|14825.2|14835.9|14831.9|14813.5|14809.5|131400
1614665700000|2021-03-02 06:15:00|14829.4|14825.4|14841.6|14837.6|14849.9|14845.9|14829.4|14825.4|145425
1614666000000|2021-03-02 06:20:00|14842.3|14838.3|14849.3|14845.3|14853.9|14849.9|14837.2|14833.2|161850
1614666300000|2021-03-02 06:25:00|14850.3|14846.3|14840.8|14836.8|14850.3|14846.3|14837.4|14833.4|48375
1614666600000|2021-03-02 06:30:00|14840.4|14836.4|14820|14816|14844.3|14840.3|14815.6|14811.6|100125
1614666900000|2021-03-02 06:35:00|14819.6|14815.6|14806.7|14802.7|14827.9|14823.9|14806.7|14802.7|81900
1614667200000|2021-03-02 06:40:00|14805.7|14801.7|14837.3|14833.3|14837.3|14833.3|14805.7|14801.7|87975
1614667500000|2021-03-02 06:45:00|14837.5|14833.5|14849.1|14845.1|14851.8|14847.8|14837.5|14833.5|83850
1614667800000|2021-03-02 06:50:00|14848.7|14844.7|14821.7|14817.7|14849|14845|14819.9|14815.9|77475
1614668100000|2021-03-02 06:55:00|14821.8|14817.8|14820.4|14816.4|14830|14826|14818.3|14814.3|65775
1614668400000|2021-03-02 07:00:00|14819.6|14815.6|14833.4|14829.4|14837.3|14833.3|14814.2|14810.2|52275
1614668700000|2021-03-02 07:05:00|14833.6|14829.6|14820.8|14816.8|14835.3|14831.3|14811.2|14807.2|42225
1614669000000|2021-03-02 07:10:00|14823.1|14819.1|14822.5|14818.5|14837.4|14833.4|14821.2|14817.2|41700
1614669300000|2021-03-02 07:15:00|14822|14818|14798|14794|14822|14818|14789.4|14785.4|146850
1614669600000|2021-03-02 07:20:00|14798.2|14794.2|14805.9|14801.9|14814.9|14810.9|14784.4|14780.4|100275
1614669900000|2021-03-02 07:25:00|14806.1|14802.1|14817.3|14813.3|14821.9|14817.9|14804.2|14800.2|136875
1614670200000|2021-03-02 07:30:00|14815.7|14811.7|14816.1|14812.1|14833.7|14829.7|14809.3|14805.3|70875
1614670500000|2021-03-02 07:35:00|14815.2|14811.2|14820.3|14816.3|14825|14821|14807.4|14803.4|44250
1614670800000|2021-03-02 07:40:00|14820.4|14816.4|14810.6|14806.6|14824.8|14820.8|14803.4|14799.4|55800
1614671100000|2021-03-02 07:45:00|14810.3|14806.3|14820.7|14816.7|14830.3|14826.3|14797.3|14793.3|80850
1614671400000|2021-03-02 07:50:00|14820.8|14816.8|14812.6|14808.6|14826|14822|14808.3|14804.3|35025
1614671700000|2021-03-02 07:55:00|14813.8|14809.8|14811.6|14807.6|14825|14821|14806.3|14802.3|46725
1614672000000|2021-03-02 08:00:00|14815.7|14811.7|14802.9|14798.9|14820.6|14816.6|14796.5|14792.5|64950
1614672300000|2021-03-02 08:05:00|14803.1|14799.1|14797.6|14793.6|14809.8|14805.8|14781.5|14777.5|152775
1614672600000|2021-03-02 08:10:00|14797.8|14793.8|14854.1|14850.1|14862.1|14858.1|14797.8|14793.8|328875
1614672900000|2021-03-02 08:15:00|14854.8|14850.8|14880.3|14876.3|14891.2|14887.2|14854.8|14850.8|411000
1614673200000|2021-03-02 08:20:00|14879.5|14875.5|14862.5|14858.5|14883.9|14879.9|14862.4|14858.4|134625
1614673500000|2021-03-02 08:25:00|14859.8|14855.8|14835.6|14831.6|14866|14862|14834|14830|135300
1614673800000|2021-03-02 08:30:00|14833.7|14829.7|14860.9|14856.9|14863|14859|14823.9|14819.9|147525
1614674100000|2021-03-02 08:35:00|14860|14856|14861.5|14857.5|14868.7|14864.7|14853.1|14849.1|126375
1614674400000|2021-03-02 08:40:00|14862.6|14858.6|14871.8|14867.8|14874|14870|14849.8|14845.8|76950
1614674700000|2021-03-02 08:45:00|14871.1|14867.1|14860.3|14856.3|14880.2|14876.2|14859.8|14855.8|71475
1614675000000|2021-03-02 08:50:00|14859.9|14855.9|14860.6|14856.6|14860.9|14856.9|14844.5|14840.5|58200
1614675300000|2021-03-02 08:55:00|14859.2|14855.2|14846.8|14842.8|14860.4|14856.4|14839.8|14835.8|63000
1614675600000|2021-03-02 09:00:00|14846.9|14842.9|14849.1|14845.1|14857.1|14853.1|14844.7|14840.7|64575
1614675900000|2021-03-02 09:05:00|14848.6|14844.6|14860.3|14856.3|14862.8|14858.8|14833|14829|144675
1614676200000|2021-03-02 09:10:00|14861|14857|14853.9|14849.9|14861.3|14857.3|14847.2|14843.2|74550
1614676500000|2021-03-02 09:15:00|14855.2|14851.2|14835.3|14831.3|14873.2|14869.2|14835.3|14831.3|121875
1614676800000|2021-03-02 09:20:00|14834.6|14830.6|14846.8|14842.8|14851.4|14847.4|14817.5|14813.5|215175
1614677100000|2021-03-02 09:25:00|14845.8|14841.8|14854.7|14850.7|14855.5|14851.5|14840.1|14836.1|72000
1614677400000|2021-03-02 09:30:00|14852.9|14848.9|14873.6|14869.6|14881.3|14877.3|14849.4|14845.4|185925
1614677700000|2021-03-02 09:35:00|14875|14871|14897|14893|14897|14893|14867.3|14863.3|228225
1614678000000|2021-03-02 09:40:00|14896.7|14892.7|14945.6|14941.6|14948.7|14944.7|14896.4|14892.4|699750
1614678300000|2021-03-02 09:45:00|14945.7|14941.7|14957|14953|14960.1|14956.1|14942.9|14938.9|553200
1614678600000|2021-03-02 09:50:00|14957.8|14953.8|14963.2|14959.2|14965.8|14961.8|14946.6|14942.6|398475
1614678900000|2021-03-02 09:55:00|14964.1|14960.1|14960|14956|14964.5|14960.5|14958.1|14954.1|404850
1614679200000|2021-03-02 10:00:00|14956.9|14952.4|14959.9|14953.4|14964.9|14958.9|14948.9|14943.4|774
1614679500000|2021-03-02 10:05:00|14959.4|14954.9|14956.9|14950.4|14966.4|14961.4|14943.9|14938.9|291
1614679800000|2021-03-02 10:10:00|14960.3|14942.3|14958.3|14940.3|14965|14947|14952.8|14934.8|13679886
1614680100000|2021-03-02 10:15:00|14958.9|14940.9|14963.5|14945.5|14964.8|14946.8|14954.2|14936.2|0
1614680400000|2021-03-02 10:20:00|14963.1|14945.1|14971|14953|14971.7|14953.7|14961.5|14943.5|0
1614680700000|2021-03-02 10:25:00|14970.3|14952.3|14969.7|14951.7|14972.1|14954.1|14968.8|14950.8|0
1614681000000|2021-03-02 10:30:00|14969.3|14951.3|14967|14949|14970.3|14952.3|14962.9|14944.9|0
1614681300000|2021-03-02 10:35:00|14966.3|14948.3|14973.7|14955.7|14973.7|14955.7|14966.3|14948.3|0
1614681600000|2021-03-02 10:40:00|14973|14955|14963.9|14954.9|14973.7|14955.7|14957.4|14947.4|2
1614681900000|2021-03-02 10:45:00|14961.4|14955.4|14958.9|14950.4|14962.9|14956.4|14958.9|14949.9|45
1614682200000|2021-03-02 10:50:00|14956.4|14950.9|14962.4|14956.4|14966.4|14960.9|14955.9|14948.4|302
1614682500000|2021-03-02 10:55:00|14961.9|14955.4|14954.9|14945.4|14963.9|14955.9|14949.4|14943.4|195
1614682800000|2021-03-02 11:00:00|14954.4|14945.9|14951.4|14944.9|14958.9|14951.4|14949.9|14944.4|162
1614683100000|2021-03-02 11:05:00|14950.9|14943.4|14946.9|14940.9|14953.9|14947.4|14945.9|14940.4|44
1614683400000|2021-03-02 11:10:00|14947.9|14941.4|14949.9|14944.9|14953.4|14947.4|14945.9|14940.4|129
1614683700000|2021-03-02 11:15:00|14949.4|14944.4|14941.9|14936.4|14949.4|14944.4|14939.4|14934.4|97
1614684000000|2021-03-02 11:20:00|14942.4|14936.9|14958.9|14952.9|14958.9|14952.9|14940.4|14935.9|45
1614684300000|2021-03-02 11:25:00|14958.4|14952.4|14968.4|14961.9|14972.9|14965.9|14957.9|14952.4|83
1614684600000|2021-03-02 11:30:00|14969.4|14962.9|14962.9|14956.4|14975.9|14969.4|14957.4|14950.9|52
1614684900000|2021-03-02 11:35:00|14963.4|14956.9|14955.4|14949.4|14964.4|14958.9|14951.9|14945.9|26
1614685200000|2021-03-02 11:40:00|14958.4|14949.9|14963.9|14957.9|14965.4|14959.9|14957.9|14949.9|34
1614685500000|2021-03-02 11:45:00|14965.4|14958.4|14957.4|14949.4|14968.4|14961.9|14951.4|14945.4|40
1614685800000|2021-03-02 11:50:00|14959.9|14950.4|14979.4|14972.4|14979.4|14972.4|14959.9|14950.4|92
1614686100000|2021-03-02 11:55:00|14978.9|14971.9|14980.4|14974.9|14981.9|14975.9|14971.4|14965.9|117
1614686400000|2021-03-02 12:00:00|14980.9|14975.9|14986.4|14980.4|14988.9|14983.4|14979.9|14973.4|104
1614686700000|2021-03-02 12:05:00|14985.9|14979.9|14990.4|14982.9|14991.9|14987.4|14985.9|14979.9|42
1614687000000|2021-03-02 12:10:00|14989.4|14983.4|14988.4|14983.4|14993.4|14987.9|14986.9|14980.9|64
1614687300000|2021-03-02 12:15:00|14989.4|14983.9|14995.4|14988.4|14996.4|14990.9|14987.9|14982.9|44
1614687600000|2021-03-02 12:20:00|14996.4|14988.9|14996.9|14990.4|14998.4|14993.9|14995.9|14988.4|22
1614687900000|2021-03-02 12:25:00|14997.4|14990.9|14995.9|14989.9|14998.4|14993.4|14992.9|14987.9|38
1614688200000|2021-03-02 12:30:00|14996.9|14989.4|14988.9|14978.9|14998.4|14993.4|14988.7|14978.7|75
1614688500000|2021-03-02 12:35:00|14988.7|14978.7|14985.9|14980.9|14988.9|14981.4|14977.9|14971.9|47
1614688800000|2021-03-02 12:40:00|14986.4|14980.4|14989.4|14983.4|14991.9|14986.9|14985.4|14978.9|16
1614689100000|2021-03-02 12:45:00|14990.9|14983.9|14993.9|14987.9|14995.9|14989.4|14988.9|14983.4|66
1614689400000|2021-03-02 12:50:00|14993.4|14988.4|14995.9|14989.9|14996.9|14990.9|14991.4|14985.9|74
1614689700000|2021-03-02 12:55:00|14996.4|14990.4|14998.9|14992.9|15000.4|14994.4|14990.4|14983.4|52
1614690000000|2021-03-02 13:00:00|14997.9|14991.9|14996.9|14990.9|14999.9|14994.4|14993.9|14988.4|64
1614690300000|2021-03-02 13:05:00|14997.4|14992.4|14995.4|14989.4|15001.9|14995.4|14995.4|14989.4|19
1614690600000|2021-03-02 13:10:00|14995.9|14990.4|14989.4|14983.4|14998.4|14991.9|14988.4|14982.9|13
1614690900000|2021-03-02 13:15:00|14990.9|14983.9|14988.4|14982.4|14991.9|14986.4|14987.4|14981.9|5
1614691200000|2021-03-02 13:20:00|14988.9|14983.4|14983.4|14976.9|14990.9|14984.4|14981.9|14976.4|15
1614691500000|2021-03-02 13:25:00|14982.9|14976.4|14985.4|14979.9|14985.4|14979.9|14975.4|14969.4|49
1614691800000|2021-03-02 13:30:00|14985.9|14980.4|14970.9|14964.4|14985.9|14980.4|14967.4|14962.9|31
1614692100000|2021-03-02 13:35:00|14968.9|14962.9|14975.4|14968.4|14975.4|14968.4|14963.9|14957.9|39
1614692400000|2021-03-02 13:40:00|14975.9|14968.9|14972.4|14965.9|14976.9|14970.4|14967.4|14961.4|18
1614692700000|2021-03-02 13:45:00|14971.9|14963.4|14977.4|14971.4|14979.4|14972.9|14966.9|14960.4|38
1614693000000|2021-03-02 13:50:00|14976.9|14970.9|14989.9|14983.4|14991.4|14985.4|14976.4|14970.4|39
1614693300000|2021-03-02 13:55:00|14990.4|14983.9|14993.4|14986.4|14993.9|14988.9|14986.9|14980.9|38
1614693600000|2021-03-02 14:00:00|14996.4|14986.9|14996.4|14989.4|15000.4|14994.4|14989.9|14982.9|20
1614693900000|2021-03-02 14:05:00|14997.4|14989.9|14985.4|14978.9|14998.4|14992.4|14978.4|14972.9|13
1614694200000|2021-03-02 14:10:00|14986.4|14979.4|14992.4|14986.4|14995.4|14988.9|14984.4|14978.4|31
1614694500000|2021-03-02 14:15:00|14993.4|14986.9|15000.9|14994.4|15001.9|14995.4|14992.4|14986.9|45
1614694800000|2021-03-02 14:20:00|15000.4|14994.9|15007.9|15001.4|15012.4|15006.4|14999.9|14993.9|99
1614695100000|2021-03-02 14:25:00|15007.4|15000.9|15012.9|15007.4|15013.9|15008.4|15004.4|14998.4|92
1614695400000|2021-03-02 14:30:00|15012.4|15006.9|14996.9|14990.9|15013.9|15007.9|14993.9|14988.4|403
1614695700000|2021-03-02 14:35:00|14995.9|14991.4|14988.9|14982.9|15000.4|14994.4|14987.9|14982.9|389
1614696000000|2021-03-02 14:40:00|14989.9|14984.4|14984.9|14978.4|14993.4|14987.9|14977.4|14972.4|121
1614696300000|2021-03-02 14:45:00|14984.4|14976.4|14965.9|14959.9|14991.9|14985.9|14960.9|14952.9|183
1614696600000|2021-03-02 14:50:00|14965.4|14959.4|14988.9|14982.4|14992.4|14986.9|14955.4|14949.4|265
1614696900000|2021-03-02 14:55:00|14987.9|14982.9|15007.4|15000.9|15013.9|15007.9|14984.9|14978.9|280
1614697200000|2021-03-02 15:00:00|15006.9|14998.4|15011.9|15004.9|15013.9|15007.9|15006.4|14998.4|86
1614697500000|2021-03-02 15:05:00|15012.4|15003.9|15008.9|15003.4|15012.9|15007.9|15001.9|14996.9|84
1614697800000|2021-03-02 15:10:00|15009.4|15003.9|14995.9|14989.4|15011.4|15006.4|14990.9|14985.4|189
1614698100000|2021-03-02 15:15:00|14995.4|14988.9|15006.4|15000.9|15013.4|15007.4|14992.9|14986.4|158
1614698400000|2021-03-02 15:20:00|15005.4|15000.4|15002.4|14997.4|15012.9|15006.9|15001.4|14996.4|125
1614698700000|2021-03-02 15:25:00|15003.4|14997.9|14979.4|14973.4|15006.4|15000.4|14978.9|14972.9|113
1614699000000|2021-03-02 15:30:00|14978.9|14972.9|14984.4|14977.9|14990.9|14985.4|14978.4|14972.9|68
1614699300000|2021-03-02 15:35:00|14983.9|14978.4|14966.4|14959.9|14990.4|14985.4|14963.4|14957.4|153
1614699600000|2021-03-02 15:40:00|14964.9|14959.4|14959.9|14953.4|14967.9|14961.9|14954.4|14948.4|133
1614699900000|2021-03-02 15:45:00|14960.4|14952.4|14980.4|14973.9|14980.4|14974.4|14952.9|14946.9|102
1614700200000|2021-03-02 15:50:00|14979.4|14972.9|14994.4|14988.9|14995.4|14989.4|14977.9|14971.4|99
1614700500000|2021-03-02 15:55:00|14996.4|14989.4|14997.9|14992.4|15007.4|15000.9|14993.4|14987.4|148
1614700800000|2021-03-02 16:00:00|14997.4|14990.9|15000.9|14995.4|15002.9|14997.9|14992.4|14986.4|363
1614701100000|2021-03-02 16:05:00|15000.4|14994.9|14988.4|14982.4|15002.4|14996.4|14985.9|14980.4|125
1614701400000|2021-03-02 16:10:00|14988.9|14982.9|14988.9|14982.4|14993.4|14986.9|14977.4|14971.9|68
1614701700000|2021-03-02 16:15:00|14988.4|14981.4|14983.9|14977.9|14989.9|14983.4|14971.4|14965.9|89
1614702000000|2021-03-02 16:20:00|14983.4|14977.4|14966.9|14960.9|14986.4|14979.9|14965.9|14959.4|48
1614702300000|2021-03-02 16:25:00|14967.9|14960.4|14990.9|14984.9|14991.4|14986.9|14962.4|14957.4|103
1614702600000|2021-03-02 16:30:00|14990.4|14985.4|14979.9|14973.9|14993.4|14986.9|14975.9|14970.4|165
1614702900000|2021-03-02 16:35:00|14978.9|14972.9|14986.9|14979.9|14987.4|14982.4|14973.4|14968.4|124
1614703200000|2021-03-02 16:40:00|14986.4|14977.9|14985.4|14979.9|14986.9|14980.9|14975.4|14968.4|494
1614703500000|2021-03-02 16:45:00|14985.9|14979.4|14999.9|14993.9|15000.4|14993.9|14980.9|14976.4|217
1614703800000|2021-03-02 16:50:00|14999.4|14992.4|15007.9|15002.4|15008.4|15002.4|14995.4|14989.4|111
1614704100000|2021-03-02 16:55:00|15007.4|15001.9|15006.9|15001.4|15009.4|15003.9|15003.9|14997.9|88
1614704400000|2021-03-02 17:00:00|15006.4|14999.9|15012.4|15006.9|15012.9|15007.9|15001.9|14995.4|118
1614704700000|2021-03-02 17:05:00|15011.9|15005.4|15014.9|15009.4|15017.9|15011.4|15009.9|15004.4|175
1614705000000|2021-03-02 17:10:00|15014.4|15008.9|15014.9|15008.4|15017.9|15011.9|15010.9|15005.4|81
1614705300000|2021-03-02 17:15:00|15014.4|15009.4|15022.9|15015.4|15026.4|15019.9|15014.4|15008.4|131
1614705600000|2021-03-02 17:20:00|15023.9|15016.9|15018.4|15011.9|15025.9|15019.4|15016.9|15010.9|61
1614705900000|2021-03-02 17:25:00|15017.9|15012.4|15018.9|15012.4|15022.4|15014.9|15015.9|15009.4|8
1614706200000|2021-03-02 17:30:00|15018.4|15012.9|15020.4|15013.9|15023.9|15015.4|15016.4|15009.9|43
1614706500000|2021-03-02 17:35:00|15019.9|15012.4|15030.4|15024.4|15033.9|15027.4|15019.4|15012.4|95
1614706800000|2021-03-02 17:40:00|15030.9|15024.9|15030.9|15024.9|15033.9|15028.4|15028.9|15023.4|80
1614707100000|2021-03-02 17:45:00|15030.4|15025.4|15027.9|15022.4|15031.4|15025.9|15023.9|15017.9|95
1614707400000|2021-03-02 17:50:00|15027.4|15020.9|15029.9|15023.9|15030.9|15024.9|15023.9|15018.4|42
1614707700000|2021-03-02 17:55:00|15028.9|15023.4|15022.4|15016.4|15031.9|15026.4|15016.4|15010.9|23
1614708000000|2021-03-02 18:00:00|15022.9|15016.9|15024.9|15018.4|15028.9|15020.9|15021.9|15015.4|84
1614708300000|2021-03-02 18:05:00|15025.4|15017.9|15025.4|15018.9|15027.4|15021.4|15019.4|15014.4|119
1614708600000|2021-03-02 18:10:00|15024.9|15019.4|15025.4|15020.4|15028.4|15022.9|15023.4|15017.4|44
1614708900000|2021-03-02 18:15:00|15026.9|15020.9|15024.4|15018.4|15027.9|15021.9|15022.9|15016.9|84
1614709200000|2021-03-02 18:20:00|15023.9|15018.9|15024.9|15019.4|15027.4|15020.9|15021.4|15014.9|47
1614709500000|2021-03-02 18:25:00|15024.4|15018.9|15023.4|15017.4|15025.4|15020.9|15014.4|15008.9|180
1614709800000|2021-03-02 18:30:00|15022.4|15016.9|15027.4|15020.4|15030.9|15024.9|15021.4|15015.4|99
1614710100000|2021-03-02 18:35:00|15026.9|15021.9|15030.4|15024.9|15032.4|15026.4|15025.9|15020.4|90
1614710400000|2021-03-02 18:40:00|15029.9|15024.4|15024.4|15018.9|15033.4|15027.4|15024.4|15018.9|226
1614710700000|2021-03-02 18:45:00|15024.9|15019.4|15028.9|15022.9|15030.4|15023.4|15022.4|15016.4|176
1614711000000|2021-03-02 18:50:00|15029.4|15023.4|15024.4|15017.9|15029.9|15024.4|15021.9|15016.4|21
1614711300000|2021-03-02 18:55:00|15023.9|15018.4|15022.9|15016.9|15028.9|15022.4|15021.4|15015.4|37
1614711600000|2021-03-02 19:00:00|15024.4|15017.4|15019.9|15013.9|15028.4|15023.4|15019.4|15013.4|166
1614711900000|2021-03-02 19:05:00|15020.9|15014.4|15011.9|15006.4|15020.9|15014.4|15008.4|15002.4|83
1614712200000|2021-03-02 19:10:00|15011.4|15006.9|15007.4|15000.9|15012.9|15006.9|15005.4|15000.4|24
1614712500000|2021-03-02 19:15:00|15006.9|15000.4|15004.9|14998.4|15008.4|15002.4|15002.4|14996.4|3
1614712800000|2021-03-02 19:20:00|15004.4|14997.4|15017.9|15011.4|15018.4|15012.4|15003.4|14997.4|33
1614713100000|2021-03-02 19:25:00|15018.4|15011.9|15013.4|15007.4|15018.4|15012.4|15010.4|15004.4|4
1614713400000|2021-03-02 19:30:00|15012.4|15006.4|15017.9|15011.4|15017.9|15011.9|15010.9|15005.4|19
1614713700000|2021-03-02 19:35:00|15017.4|15010.4|15018.9|15012.4|15020.9|15015.4|15012.4|15006.4|25
1614714000000|2021-03-02 19:40:00|15020.4|15012.9|15026.4|15018.9|15028.9|15022.4|15019.4|15012.4|73
1614714300000|2021-03-02 19:45:00|15026.9|15019.4|15028.9|15020.9|15030.4|15024.4|15019.4|15014.4|28
1614714600000|2021-03-02 19:50:00|15025.9|15019.4|15032.4|15026.4|15034.4|15028.9|15025.9|15019.4|184
1614714900000|2021-03-02 19:55:00|15031.9|15026.9|15032.9|15026.4|15038.4|15032.9|15028.9|15024.4|192
1614715200000|2021-03-02 20:00:00|15031.9|15025.4|15034.4|15028.4|15038.4|15032.9|15031.9|15025.4|59
1614715500000|2021-03-02 20:05:00|15033.9|15028.9|15040.4|15034.9|15040.9|15035.4|15033.4|15028.4|81
1614715800000|2021-03-02 20:10:00|15040.9|15035.4|15030.9|15023.9|15044.4|15039.4|15028.9|15022.9|82
1614716100000|2021-03-02 20:15:00|15030.4|15024.4|15015.9|15009.9|15031.9|15024.9|15015.9|15009.9|52
1614716400000|2021-03-02 20:20:00|15016.4|15008.9|15020.9|15014.9|15022.9|15016.4|15012.4|15007.4|28
1614716700000|2021-03-02 20:25:00|15020.4|15014.4|15009.9|15003.9|15024.4|15018.4|15009.9|15002.4|12
1614717000000|2021-03-02 20:30:00|15010.9|15003.4|15012.4|15007.4|15022.4|15016.4|15009.4|15002.9|35
1614717300000|2021-03-02 20:35:00|15012.9|15005.4|15006.4|14999.4|15015.4|15008.4|15004.9|14998.4|23
1614717600000|2021-03-02 20:40:00|15004.9|14998.9|15012.2|15002.2|15012.7|15002.7|15001.4|14994.9|34
1614717900000|2021-03-02 20:45:00|15011.4|15001.4|14997.4|14989.9|15012.2|15002.9|14994.9|14989.9|64
1614718200000|2021-03-02 20:50:00|14998.4|14989.4|14989.9|14982.9|14999.9|14994.9|14986.9|14982.4|125
1614718500000|2021-03-02 20:55:00|14989.4|14982.4|14989.4|14981.9|14991.4|14984.4|14985.9|14981.4|57
1614718800000|2021-03-02 21:00:00|14988.4|14983.4|14975.4|14970.9|14990.9|14983.9|14975.4|14970.9|110
1614719100000|2021-03-02 21:05:00|14976.4|14970.4|14975.4|14970.9|14976.4|14970.9|14974.9|14969.4|46
1614719400000|2021-03-02 21:10:00|14978.4|14971.4|14974|14956|14980.4|14971.9|14973.2|14955.2|13756218
1614719700000|2021-03-02 21:15:00|14974.5|14956.5|14980.6|14962.6|14981.3|14963.3|14972.6|14954.6|0
1614720000000|2021-03-02 21:20:00|14980.8|14962.8|14980.7|14962.7|14981.5|14963.5|14979.9|14961.9|0
1614720300000|2021-03-02 21:25:00|14980.5|14962.5|14981|14963|14981.6|14963.6|14980|14962|0
1614720600000|2021-03-02 21:30:00|14982.5|14964.5|14978.8|14960.8|14983.8|14965.8|14977.4|14959.4|0
1614720900000|2021-03-02 21:35:00|14979.5|14961.5|14976.8|14958.8|14980.8|14962.8|14976.8|14958.8|0
1614721200000|2021-03-02 21:40:00|14976.1|14958.1|14973.4|14955.4|14976.8|14958.8|14970|14952|0
1614721500000|2021-03-02 21:45:00|14974.1|14956.1|14967.3|14949.3|14974.7|14956.7|14964.6|14946.6|0
1614721800000|2021-03-02 21:50:00|14966.6|14948.6|14963.2|14945.2|14967.3|14949.3|14962.5|14944.5|0
1614722100000|2021-03-02 21:55:00|14963.9|14945.9|14963.5|14945.5|14965.2|14947.2|14959.1|14941.1|0
1614722400000|2021-03-02 22:00:00|14964|14946|14964.6|14946.6|14964.9|14946.9|14963.2|14945.2|0
1614722700000|2021-03-02 22:05:00|14964.8|14946.8|14964.5|14946.5|14964.9|14946.9|14964.3|14946.3|0
1614723000000|2021-03-02 22:10:00|14964.4|14946.4|14964.4|14946.4|14964.9|14946.9|14964|14946|0
1614723300000|2021-03-02 22:15:00|14964.8|14946.8|14965|14947|14965.4|14947.4|14964.1|14946.1|0
1614723600000|2021-03-02 22:20:00|14964.8|14946.8|14964.7|14946.7|14966|14948|14963.1|14945.1|0
1614723900000|2021-03-02 22:25:00|14964.6|14946.6|14965.6|14947.6|14965.6|14947.6|14964.6|14946.6|0
1614724200000|2021-03-02 22:30:00|14965.7|14947.7|14967.2|14949.2|14967.2|14949.2|14965.7|14947.7|0
1614724500000|2021-03-02 22:35:00|14967|14949|14965.7|14947.7|14967.2|14949.2|14964.8|14946.8|0
1614724800000|2021-03-02 22:40:00|14965.6|14947.6|14966.3|14948.3|14966.6|14948.6|14965.4|14947.4|0
1614725100000|2021-03-02 22:45:00|14966.4|14948.4|14967.5|14949.5|14967.6|14949.6|14966.1|14948.1|0
1614725400000|2021-03-02 22:50:00|14967.3|14949.3|14967.6|14949.6|14968.3|14950.3|14966.3|14948.3|0
1614725700000|2021-03-02 22:55:00|14967.5|14949.5|14967.2|14949.2|14968.7|14950.7|14966.6|14948.6|0
1614726000000|2021-03-02 23:00:00|14968.6|14950.6|14975|14957|14979.1|14961.1|14967.2|14949.2|0
1614726300000|2021-03-02 23:05:00|14974.7|14956.7|14981.8|14963.8|14982.5|14964.5|14974.4|14956.4|0
1614726600000|2021-03-02 23:10:00|14982.1|14964.1|14986.9|14968.9|14986.9|14968.9|14982.1|14964.1|0
1614726900000|2021-03-02 23:15:00|14987.5|14969.5|14985.5|14967.5|14988.9|14970.9|14985.5|14967.5|0
1614727200000|2021-03-02 23:20:00|14986.2|14968.2|14988.9|14970.9|14989.6|14971.6|14985.5|14967.5|0
1614727500000|2021-03-02 23:25:00|14989.2|14971.2|14986.9|14968.9|14989.6|14971.6|14986.9|14968.9|0
1614727800000|2021-03-02 23:30:00|14987.5|14969.5|14990.9|14972.9|14991.3|14973.3|14986.9|14968.9|0
1614728100000|2021-03-02 23:35:00|14990.3|14972.3|14993|14975|14993.6|14975.6|14990.3|14972.3|0
1614728400000|2021-03-02 23:40:00|14993.6|14975.6|14995.7|14977.7|14997.7|14979.7|14993.6|14975.6|0
1614728700000|2021-03-02 23:45:00|14995|14977|14998.5|14980.5|14999.2|14981.2|14995|14977|0
1614729000000|2021-03-02 23:50:00|14997.9|14979.9|14995.1|14977.1|14999.2|14981.2|14995.1|14977.1|0
1614729300000|2021-03-02 23:55:00|14995.5|14977.5|14993.8|14975.8|14997.9|14979.9|14992.4|14974.4|0
1614729600000|2021-03-03 00:00:00|14993.1|14975.1|14990.1|14972.1|14995.1|14977.1|14989|14971|0
1614729900000|2021-03-03 00:05:00|14989.7|14971.7|15002.9|14984.9|15004.2|14986.2|14989.7|14971.7|0
1614730200000|2021-03-03 00:10:00|15003.5|14985.5|15001.5|14983.5|15005.2|14987.2|15000.8|14982.8|0
1614730500000|2021-03-03 00:15:00|15002.2|14984.2|15001.9|14983.9|15005.3|14987.3|14996.7|14978.7|0
1614730800000|2021-03-03 00:20:00|15002.6|14984.6|15001.9|14983.9|15006|14988|14999.2|14981.2|0
1614731100000|2021-03-03 00:25:00|15002.6|14984.6|15008|14990|15008.7|14990.7|15002.6|14984.6|0
1614731400000|2021-03-03 00:30:00|15008.7|14990.7|15012.9|14994.9|15016.3|14998.3|15008|14990|0
1614731700000|2021-03-03 00:35:00|15012.2|14994.2|15013.3|14995.3|15016|14998|15012|14994|0
1614732000000|2021-03-03 00:40:00|15013.7|14995.7|15014.7|14996.7|15014.7|14996.7|15010.6|14992.6|0
1614732300000|2021-03-03 00:45:00|15014.1|14996.1|15018.2|15000.2|15020.2|15002.2|15014.1|14996.1|0
1614732600000|2021-03-03 00:50:00|15017.8|14999.8|15014.1|14996.1|15018.9|15000.9|15013.4|14995.4|0
1614732900000|2021-03-03 00:55:00|15014.8|14996.8|15004.1|14986.1|15016.8|14998.8|15003.4|14985.4|0
1614733200000|2021-03-03 01:00:00|15003.4|14985.4|15005.4|14998.4|15017.7|15011.4|14996.4|14984.8|187
1614733500000|2021-03-03 01:05:00|15007.4|14998.9|14992.4|14986.9|15007.4|15000.9|14989.9|14984.9|279
1614733800000|2021-03-03 01:10:00|14991.4|14985.9|14977.4|14971.9|14991.4|14985.9|14974.9|14969.4|176
1614734100000|2021-03-03 01:15:00|14976.9|14970.9|14987.4|14978.9|14991.4|14983.4|14976.4|14970.9|134
1614734400000|2021-03-03 01:20:00|14986.9|14979.4|14971.1|14965.1|14987.4|14979.4|14963.9|14957.9|195
1614734700000|2021-03-03 01:25:00|14970.6|14964.1|14971.5|14965|14979|14972.5|14968.6|14963.6|56
1614735000000|2021-03-03 01:30:00|14972|14964.5|14962.5|14956.5|14980.5|14974.5|14962|14956.5|292
1614735300000|2021-03-03 01:35:00|14963|14957|14980.5|14976|14982.5|14976|14959|14954|189
1614735600000|2021-03-03 01:40:00|14981.5|14976.5|14983.5|14977.5|14986.5|14980.5|14975|14970|68
1614735900000|2021-03-03 01:45:00|14983|14976.5|14990|14983|14992|14987|14980|14975.5|187
1614736200000|2021-03-03 01:50:00|14988.5|14982.5|14986|14980|14990.5|14984|14981.5|14975|293
1614736500000|2021-03-03 01:55:00|14985.5|14979.5|14988.5|14982.5|14995|14989.5|14982|14976.5|208
1614736800000|2021-03-03 02:00:00|14988|14983|14996|14990|14996|14990|14984.5|14979|146
1614737100000|2021-03-03 02:05:00|14999|14990.5|14992|14986|15006|15000|14991.5|14986|162
1614737400000|2021-03-03 02:10:00|14991.5|14985|14997|14992|14999.5|14994|14990.5|14984|64
1614737700000|2021-03-03 02:15:00|14999|14993.5|15000.5|14995.5|15002.5|14997|14995|14989|53
1614738000000|2021-03-03 02:20:00|15001|14996|14998.5|14994|15004|14997.5|14997|14991.5|95
1614738300000|2021-03-03 02:25:00|14999|14994.5|14990.5|14985|15002.5|14995|14990|14985|108
1614738600000|2021-03-03 02:30:00|14991|14985.5|14987.5|14982.5|14993.5|14985.5|14984|14978.5|61
1614738900000|2021-03-03 02:35:00|14987|14983|14995.5|14990|14999|14991|14987|14983|68
1614739200000|2021-03-03 02:40:00|14998|14992|15006.5|15001|15009.5|15002|14996.5|14990.5|154
1614739500000|2021-03-03 02:45:00|15007|15000.5|15020.5|15013.5|15022|15013.5|15005|15000|186
1614739800000|2021-03-03 02:50:00|15022|15014|15022|15015|15025|15018|15012.5|15007|153
1614740100000|2021-03-03 02:55:00|15021.5|15015.5|15021.5|15016.5|15027.5|15021.5|15017.5|15011|160
1614740400000|2021-03-03 03:00:00|15022|15017|15024|15017|15030.5|15025.5|15021.5|15016.5|46
1614740700000|2021-03-03 03:05:00|15025|15017.5|15022|15016.5|15034.5|15028|15022|15016.5|79
1614741000000|2021-03-03 03:10:00|15022.5|15017|15035.5|15029|15038.5|15033|15022.5|15016.5|103
1614741300000|2021-03-03 03:15:00|15036.5|15029.5|15040|15034|15044.5|15038.5|15032|15026|95
1614741600000|2021-03-03 03:20:00|15042|15034.5|15038.5|15032|15044.5|15038.5|15034.5|15029|206
1614741900000|2021-03-03 03:25:00|15038|15032.5|15038|15032.5|15047.5|15041|15036|15030.5|91
1614742200000|2021-03-03 03:30:00|15039|15034.5|15042.5|15037|15050.5|15044|15036|15030.5|192
1614742500000|2021-03-03 03:35:00|15043|15037.5|15052|15045.5|15057|15051|15042.5|15037|250
1614742800000|2021-03-03 03:40:00|15049|15044.5|15051.5|15045.5|15056.5|15051|15049|15043.5|355
1614743100000|2021-03-03 03:45:00|15049.5|15045|15047.1|15043.1|15055.9|15051.9|15036.9|15032.9|615956
1614743400000|2021-03-03 03:50:00|15046.9|15042.9|15045|15041|15067.1|15063.1|15038.3|15034.3|438150
1614743700000|2021-03-03 03:55:00|15045.1|15041.1|15047.4|15043.4|15054.2|15050.2|15033.9|15029.9|176325
1614744000000|2021-03-03 04:00:00|15047.7|15043.7|15045.5|15041.5|15056.3|15052.3|15039.9|15035.9|146775
1614744300000|2021-03-03 04:05:00|15044.7|15040.7|15046.6|15042.6|15053.2|15049.2|15037.8|15033.8|102825
1614744600000|2021-03-03 04:10:00|15046.5|15042.5|15024.3|15020.3|15046.5|15042.5|15022.3|15018.3|185325
1614744900000|2021-03-03 04:15:00|15023.5|15019.5|15034.1|15030.1|15037|15033|15016.2|15012.2|141300
1614745200000|2021-03-03 04:20:00|15033.9|15029.9|15042.9|15038.9|15047.1|15043.1|15033.9|15029.9|120300
1614745500000|2021-03-03 04:25:00|15043.4|15039.4|15050.9|15046.9|15053.2|15049.2|15043.4|15039.4|79725
1614745800000|2021-03-03 04:30:00|15052.5|15048.5|15052.3|15048.3|15058.1|15054.1|15039.8|15035.8|196275
1614746100000|2021-03-03 04:35:00|15052.8|15048.8|15059.9|15055.9|15060.6|15056.6|15046.2|15042.2|82050
1614746400000|2021-03-03 04:40:00|15060.1|15056.1|15052.1|15048.1|15061.1|15057.1|15051.2|15047.2|70950
1614746700000|2021-03-03 04:45:00|15053.1|15049.1|15064.8|15060.8|15066.2|15062.2|15053|15049|110775
1614747000000|2021-03-03 04:50:00|15064.2|15060.2|15064.3|15060.3|15065.5|15061.5|15056.2|15052.2|52575
1614747300000|2021-03-03 04:55:00|15064.2|15060.2|15063|15059|15067|15063|15057.8|15053.8|73200
1614747600000|2021-03-03 05:00:00|15063.3|15059.3|15087|15083|15091.2|15087.2|15050.6|15046.6|641550
1614747900000|2021-03-03 05:05:00|15087.8|15083.8|15096.5|15092.5|15101.8|15097.8|15084.1|15080.1|184500
1614748200000|2021-03-03 05:10:00|15096.9|15092.9|15112.7|15108.7|15113.6|15109.6|15096.5|15092.5|194550
1614748500000|2021-03-03 05:15:00|15112.8|15108.8|15100|15096|15115|15111|15098.2|15094.2|132600
1614748800000|2021-03-03 05:20:00|15099.9|15095.9|15104.9|15100.9|15105.3|15101.3|15098.9|15094.9|62700
1614749100000|2021-03-03 05:25:00|15105.1|15101.1|15097.3|15093.3|15105.8|15101.8|15092|15088|63225
1614749400000|2021-03-03 05:30:00|15097.1|15093.1|15096.3|15092.3|15099.9|15095.9|15092|15088|61875
1614749700000|2021-03-03 05:35:00|15096.4|15092.4|15105.3|15101.3|15105.5|15101.5|15090.6|15086.6|111975
1614750000000|2021-03-03 05:40:00|15105|15101|15094|15090|15105.1|15101.1|15094|15090|50100
1614750300000|2021-03-03 05:45:00|15093.4|15089.4|15094.5|15090.5|15099.7|15095.7|15091|15087|120600
1614750600000|2021-03-03 05:50:00|15094.6|15090.6|15097.8|15093.8|15100.1|15096.1|15088.1|15084.1|109125
1614750900000|2021-03-03 05:55:00|15098|15094|15104.4|15100.4|15104.8|15100.8|15098|15094|36150
1614751200000|2021-03-03 06:00:00|15104.3|15100.3|15109.2|15105.2|15117|15113|15100.2|15096.2|94950
1614751500000|2021-03-03 06:05:00|15109.3|15105.3|15111.3|15107.3|15122.2|15118.2|15109.3|15105.3|120300
1614751800000|2021-03-03 06:10:00|15110.8|15106.8|15110.1|15106.1|15113.6|15109.6|15098.5|15094.5|68700
1614752100000|2021-03-03 06:15:00|15107.6|15103.6|15119.1|15115.1|15120|15116|15105.1|15101.1|61950
1614752400000|2021-03-03 06:20:00|15120|15116|15127.2|15123.2|15132.7|15128.7|15120|15116|162225
1614752700000|2021-03-03 06:25:00|15127.1|15123.1|15128.4|15124.4|15128.9|15124.9|15121.2|15117.2|48825
1614753000000|2021-03-03 06:30:00|15128.6|15124.6|15144|15140|15146.9|15142.9|15125.7|15121.7|158100
1614753300000|2021-03-03 06:35:00|15144.4|15140.4|15136|15132|15144.8|15140.8|15133.6|15129.6|81750
1614753600000|2021-03-03 06:40:00|15136.1|15132.1|15142.1|15138.1|15143.3|15139.3|15127.5|15123.5|83100
1614753900000|2021-03-03 06:45:00|15142.3|15138.3|15133.7|15129.7|15146.2|15142.2|15133.7|15129.7|51225
1614754200000|2021-03-03 06:50:00|15133.8|15129.8|15139.4|15135.4|15143.4|15139.4|15131.5|15127.5|48150
1614754500000|2021-03-03 06:55:00|15139.2|15135.2|15137|15133|15141.6|15137.6|15134|15130|38850
1614754800000|2021-03-03 07:00:00|15135.2|15131.2|15134.1|15130.1|15136.5|15132.5|15124.5|15120.5|83175
1614755100000|2021-03-03 07:05:00|15134.6|15130.6|15139.8|15135.8|15143.2|15139.2|15134.2|15130.2|73200
1614755400000|2021-03-03 07:10:00|15141.6|15137.6|15148|15144|15149.4|15145.4|15137.3|15133.3|104625
1614755700000|2021-03-03 07:15:00|15147.9|15143.9|15161.5|15157.5|15163.5|15159.5|15144.2|15140.2|176400
1614756000000|2021-03-03 07:20:00|15160.8|15156.8|15165.2|15161.2|15166.8|15162.8|15156|15152|121425
1614756300000|2021-03-03 07:25:00|15164.6|15160.6|15173.2|15169.2|15175|15171|15160.6|15156.6|112500
1614756600000|2021-03-03 07:30:00|15172.9|15168.9|15161.7|15157.7|15180.3|15176.3|15160.7|15156.7|170100
1614756900000|2021-03-03 07:35:00|15161.5|15157.5|15169.8|15165.8|15170.5|15166.5|15157.3|15153.3|92400
1614757200000|2021-03-03 07:40:00|15169.6|15165.6|15161.7|15157.7|15170.1|15166.1|15159.8|15155.8|38775
1614757500000|2021-03-03 07:45:00|15161.6|15157.6|15166.2|15162.2|15170.4|15166.4|15161.5|15157.5|53400
1614757800000|2021-03-03 07:50:00|15166.6|15162.6|15173.5|15169.5|15177.9|15173.9|15164|15160|60825
1614758100000|2021-03-03 07:55:00|15173.4|15169.4|15177|15173|15186.3|15182.3|15170.9|15166.9|136125
1614758400000|2021-03-03 08:00:00|15177.7|15173.7|15168.6|15164.6|15179.8|15175.8|15168.6|15164.6|86250
1614758700000|2021-03-03 08:05:00|15169.5|15165.5|15182|15178|15184.4|15180.4|15164.5|15160.5|119250
1614759000000|2021-03-03 08:10:00|15182.4|15178.4|15189.5|15185.5|15194.9|15190.9|15181|15177|129450
1614759300000|2021-03-03 08:15:00|15189.1|15185.1|15199.5|15195.5|15204.7|15200.7|15188.3|15184.3|147600
1614759600000|2021-03-03 08:20:00|15199.4|15195.4|15178.2|15174.2|15212|15208|15175|15171|270000
1614759900000|2021-03-03 08:25:00|15176.6|15172.6|15186.2|15182.2|15187.6|15183.6|15171|15167|139500
1614760200000|2021-03-03 08:30:00|15183.3|15179.3|15176.6|15172.6|15195.4|15191.4|15173.3|15169.3|107625
1614760500000|2021-03-03 08:35:00|15176|15172|15181.9|15177.9|15186.5|15182.5|15175.6|15171.6|73200
1614760800000|2021-03-03 08:40:00|15181.7|15177.7|15171.6|15167.6|15185|15181|15161.8|15157.8|122625
1614761100000|2021-03-03 08:45:00|15171.5|15167.5|15174|15170|15178|15174|15165.8|15161.8|81225
1614761400000|2021-03-03 08:50:00|15173.5|15169.5|15216.7|15212.7|15217.2|15213.2|15173|15169|191325
1614761700000|2021-03-03 08:55:00|15216.6|15212.6|15217|15213|15222.8|15218.8|15206.8|15202.8|177900
1614762000000|2021-03-03 09:00:00|15218.7|15214.7|15211.6|15207.6|15222.4|15218.4|15210.7|15206.7|125325
1614762300000|2021-03-03 09:05:00|15212.2|15208.2|15233.5|15229.5|15236|15232|15211.8|15207.8|168300
1614762600000|2021-03-03 09:10:00|15233.6|15229.6|15244.9|15240.9|15246|15242|15227.8|15223.8|177900
1614762900000|2021-03-03 09:15:00|15245.1|15241.1|15275.7|15271.7|15276.5|15272.5|15245.1|15241.1|300450
1614763200000|2021-03-03 09:20:00|15275.2|15271.2|15255.7|15251.7|15275.2|15271.2|15254.5|15250.5|209250
1614763500000|2021-03-03 09:25:00|15255.5|15251.5|15254.4|15250.4|15260.4|15256.4|15243.2|15239.2|180300
1614763800000|2021-03-03 09:30:00|15255|15251|15268.7|15264.7|15278.4|15274.4|15255|15251|244500
1614764100000|2021-03-03 09:35:00|15268.4|15264.4|15269.1|15265.1|15275.1|15271.1|15262.2|15258.2|276225
1614764400000|2021-03-03 09:40:00|15268.4|15264.4|15280.2|15276.2|15284.7|15280.7|15265.7|15261.7|250800
1614764700000|2021-03-03 09:45:00|15281.6|15277.6|15292.6|15288.6|15297.3|15293.3|15278.3|15274.3|304125
1614765000000|2021-03-03 09:50:00|15291.8|15287.8|15281.2|15277.2|15294.3|15290.3|15281.2|15277.2|298650
1614765300000|2021-03-03 09:55:00|15281.3|15277.3|15281.7|15277.7|15285.6|15281.6|15277.8|15273.8|326925
1614765600000|2021-03-03 10:00:00|15283|15276.5|15271|15265.5|15284.5|15277.5|15257.5|15250.5|678
1614765900000|2021-03-03 10:05:00|15272|15266|15272.5|15262.5|15281|15275.5|15266.5|15260.5|180
1614766200000|2021-03-03 10:10:00|15276.2|15258.2|15268.8|15250.8|15276.9|15258.9|15268.1|15250.1|11052671
1614766500000|2021-03-03 10:15:00|15269.5|15251.5|15268.5|15250.5|15271.6|15253.6|15265|15247|0
1614766800000|2021-03-03 10:20:00|15269.2|15251.2|15267.5|15249.5|15271.9|15253.9|15267.5|15249.5|0
1614767100000|2021-03-03 10:25:00|15267.8|15249.8|15257.9|15239.9|15268.2|15250.2|15255.8|15237.8|0
1614767400000|2021-03-03 10:30:00|15257.2|15239.2|15255.1|15237.1|15257.9|15239.9|15253.7|15235.7|0
1614767700000|2021-03-03 10:35:00|15254.4|15236.4|15248.2|15230.2|15255.1|15237.1|15246.2|15228.2|0
1614768000000|2021-03-03 10:40:00|15266.8|15256.8|15262|15253.5|15266.8|15256.8|15255|15248.5|52
1614768300000|2021-03-03 10:45:00|15261.5|15254|15261.5|15253.5|15264.5|15258.5|15258.5|15250|28
1614768600000|2021-03-03 10:50:00|15261|15252.5|15256|15249|15265|15257|15251.5|15244.5|69
1614768900000|2021-03-03 10:55:00|15257|15249.5|15258.5|15252|15263.5|15258|15255|15249.5|33
1614769200000|2021-03-03 11:00:00|15258|15251|15249.5|15243.5|15258|15252|15244|15238|164
1614769500000|2021-03-03 11:05:00|15250|15244|15253.5|15248|15257|15251.5|15249.5|15243.5|60
1614769800000|2021-03-03 11:10:00|15252.5|15248.5|15246.5|15240|15255|15249|15241.5|15236.5|97
1614770100000|2021-03-03 11:15:00|15246|15239.5|15258|15251|15258|15251.5|15243|15238|46
1614770400000|2021-03-03 11:20:00|15259|15251.5|15254.5|15248|15262|15256|15252|15247|20
1614770700000|2021-03-03 11:25:00|15255.5|15248.5|15253|15247.5|15258|15252|15251.5|15245|14
1614771000000|2021-03-03 11:30:00|15252.5|15247|15250.5|15244.5|15253|15247|15246|15240|14
1614771300000|2021-03-03 11:35:00|15250|15244|15246.5|15240.5|15253|15246.5|15244|15239|26
1614771600000|2021-03-03 11:40:00|15246|15239.5|15247|15240.5|15249.5|15244|15241.5|15236.5|172
1614771900000|2021-03-03 11:45:00|15246.5|15243.5|15253|15247|15255|15248|15246.5|15243.5|19
1614772200000|2021-03-03 11:50:00|15254|15247.5|15257.5|15252|15262.5|15256|15250.5|15245|85
1614772500000|2021-03-03 11:55:00|15258.5|15252.5|15256|15250|15263|15257|15255|15249|17
1614772800000|2021-03-03 12:00:00|15257.5|15250.5|15250|15244|15258|15252|15250|15244|29
1614773100000|2021-03-03 12:05:00|15251|15244.5|15248|15242.5|15252.5|15246.5|15244|15239|96
1614773400000|2021-03-03 12:10:00|15247.5|15242|15253.5|15247.5|15255.5|15250|15246|15240|11
1614773700000|2021-03-03 12:15:00|15254|15248|15256.5|15251|15259.5|15254|15254|15247.5|25
1614774000000|2021-03-03 12:20:00|15255.5|15250.5|15258.5|15252|15260.5|15254.5|15253.5|15247|31
1614774300000|2021-03-03 12:25:00|15257.5|15252.5|15260|15252|15260|15254.5|15257.5|15252|9
1614774600000|2021-03-03 12:30:00|15259.8|15251|15253|15246.5|15260|15253.5|15252|15242|21
1614774900000|2021-03-03 12:35:00|15253.5|15246|15252|15245.5|15255.5|15250|15252|15242|12
1614775200000|2021-03-03 12:40:00|15253.5|15246|15254.8|15244.8|15255|15248|15253.5|15244.3|3
1614775500000|2021-03-03 12:45:00|15255|15245|15257|15251|15257|15251|15253.5|15244.8|18
1614775800000|2021-03-03 12:50:00|15255|15250.5|15254|15244|15258|15252.5|15254|15244|79
1614776100000|2021-03-03 12:55:00|15254.3|15244.3|15247|15241|15255|15246|15242|15236.5|33
1614776400000|2021-03-03 13:00:00|15246.8|15240.5|15240|15232.5|15246.8|15240.5|15229|15222.5|124
1614776700000|2021-03-03 13:05:00|15239.8|15232|15216|15210|15239.8|15233.5|15216|15209.5|90
1614777000000|2021-03-03 13:10:00|15217|15211|15211|15204|15231|15223.5|15209|15202|137
1614777300000|2021-03-03 13:15:00|15210.5|15203.5|15213|15206.5|15220.5|15215|15209.5|15202|214
1614777600000|2021-03-03 13:20:00|15212.5|15207|15211.5|15206|15214.5|15208.5|15204.5|15199|320
1614777900000|2021-03-03 13:25:00|15212.5|15206.5|15210.5|15204.5|15213.5|15208|15204.5|15199|80
1614778200000|2021-03-03 13:30:00|15210|15203.5|15183|15176|15210|15203.5|15176.5|15169.5|273
1614778500000|2021-03-03 13:35:00|15184|15176.5|15187|15179|15191.5|15184.5|15178.5|15173.5|157
1614778800000|2021-03-03 13:40:00|15189.5|15179.5|15179.5|15173|15195.5|15189.5|15174.5|15169|236
1614779100000|2021-03-03 13:45:00|15179|15171.5|15171|15165|15179|15172|15167.5|15161|155
1614779400000|2021-03-03 13:50:00|15173.5|15165.5|15180.5|15174|15183|15176.5|15164.5|15160|224
1614779700000|2021-03-03 13:55:00|15180|15175|15193|15187|15199.5|15193|15178|15171.5|270
1614780000000|2021-03-03 14:00:00|15192.8|15186.5|15186|15181|15193|15186.5|15179|15174|220
1614780300000|2021-03-03 14:05:00|15185.5|15180.5|15178|15173|15185.5|15180.5|15172.5|15167|121
1614780600000|2021-03-03 14:10:00|15177.5|15173.5|15165.5|15159.5|15181.5|15176.5|15164.5|15159|167
1614780900000|2021-03-03 14:15:00|15165|15159|15163.5|15157.5|15165.5|15160.5|15148.5|15142.5|328
1614781200000|2021-03-03 14:20:00|15163|15157|15167.5|15162|15172.5|15167|15151|15145.5|160
1614781500000|2021-03-03 14:25:00|15167|15162.5|15171.5|15166|15177|15171.5|15166|15159.5|162
1614781800000|2021-03-03 14:30:00|15171|15166.5|15193.5|15186.5|15203.5|15197.5|15168|15161.5|525
1614782100000|2021-03-03 14:35:00|15194|15187.5|15178.5|15171.5|15198|15190.5|15170|15165.5|385
1614782400000|2021-03-03 14:40:00|15180|15173.5|15168|15162|15180|15174|15155.5|15148.5|280
1614782700000|2021-03-03 14:45:00|15167.5|15161.5|15177.5|15171.5|15180|15174|15151|15144.5|497
1614783000000|2021-03-03 14:50:00|15177|15172.5|15180|15174|15194.5|15189|15177|15171.5|422
1614783300000|2021-03-03 14:55:00|15182|15174.5|15156|15146|15185|15178|15151|15145|227
1614783600000|2021-03-03 15:00:00|15155.5|15146.5|15166|15159|15168|15162.5|15148|15142.5|276
1614783900000|2021-03-03 15:05:00|15165.5|15159.5|15178.5|15172|15184|15178|15154.5|15149|483
1614784200000|2021-03-03 15:10:00|15178|15171|15146.5|15139|15181.5|15174|15144.5|15138.5|319
1614784500000|2021-03-03 15:15:00|15146|15138.5|15135.5|15128.5|15146.5|15140|15134.5|15128.5|260
1614784800000|2021-03-03 15:20:00|15135|15130|15151.5|15144|15153|15146|15129|15124|976
1614785100000|2021-03-03 15:25:00|15152|15143|15144.5|15138.5|15157.5|15150.5|15140|15135|337
1614785400000|2021-03-03 15:30:00|15143|15136.5|15154.5|15149|15164|15156.5|15130|15124.5|364
1614785700000|2021-03-03 15:35:00|15153|15148.5|15162.5|15156.5|15162.5|15157|15147|15142|561
1614786000000|2021-03-03 15:40:00|15162|15155|15160|15154.5|15166.5|15160.5|15153|15147|220
1614786300000|2021-03-03 15:45:00|15159.5|15153.5|15172|15165|15177.5|15172.5|15158|15150.5|184
1614786600000|2021-03-03 15:50:00|15171.5|15165.5|15169|15163.5|15173|15168.5|15162.5|15157.5|297
1614786900000|2021-03-03 15:55:00|15168.5|15163|15174.5|15168.5|15180.5|15175|15158.5|15152.5|375
1614787200000|2021-03-03 16:00:00|15174|15167|15179.5|15172|15188|15182|15172|15166.5|116
1614787500000|2021-03-03 16:05:00|15179|15174|15186|15178.5|15195.5|15188.5|15179|15174|115
1614787800000|2021-03-03 16:10:00|15185|15177.5|15183.5|15176|15190.5|15183|15178|15171.5|122
1614788100000|2021-03-03 16:15:00|15183|15175|15193.5|15188|15193.5|15188.5|15170|15165|252
1614788400000|2021-03-03 16:20:00|15192|15186|15202|15196.5|15203.5|15198|15188.5|15182|204
1614788700000|2021-03-03 16:25:00|15201.5|15194.5|15200.5|15194|15203|15197.5|15194.5|15188.5|176
1614789000000|2021-03-03 16:30:00|15200|15193.5|15192|15186.5|15202.5|15196.5|15188|15181.5|98
1614789300000|2021-03-03 16:35:00|15192.5|15188|15181|15175.5|15198|15192|15181|15175|54
1614789600000|2021-03-03 16:40:00|15181.5|15176|15172|15165.5|15183.5|15178|15170.5|15165|33
1614789900000|2021-03-03 16:45:00|15173|15166.5|15170.5|15165|15178.5|15171.5|15168|15162.5|38
1614790200000|2021-03-03 16:50:00|15170|15164|15179.5|15172|15184|15178|15167.5|15162|33
1614790500000|2021-03-03 16:55:00|15179|15171|15168|15162.5|15183.5|15177|15162.5|15157.5|37
1614790800000|2021-03-03 17:00:00|15167.5|15161|15171|15162|15175.5|15167|15159.5|15153.5|24
1614791100000|2021-03-03 17:05:00|15171.5|15164|15168.5|15162|15175.5|15168.5|15164.5|15158.5|66
1614791400000|2021-03-03 17:10:00|15168|15162.5|15180|15173.5|15180|15173.5|15162|15157|54
1614791700000|2021-03-03 17:15:00|15179.5|15172.5|15166|15158.5|15180|15172.5|15163.5|15157|23
1614792000000|2021-03-03 17:20:00|15165.5|15157|15176|15170.5|15177|15171|15163|15157|35
1614792300000|2021-03-03 17:25:00|15174.5|15168.5|15169.5|15164|15174.5|15168.5|15159.5|15153.5|66
1614792600000|2021-03-03 17:30:00|15169|15163|15156|15149.5|15169|15163|15154.5|15148.5|54
1614792900000|2021-03-03 17:35:00|15155.5|15149|15155|15150.5|15161.5|15156|15155|15149|32
1614793200000|2021-03-03 17:40:00|15155.5|15149|15156.5|15147.5|15165.5|15157.5|15150.5|15144.5|53
1614793500000|2021-03-03 17:45:00|15156|15147|15171.5|15164.5|15174|15168|15153|15147|48
1614793800000|2021-03-03 17:50:00|15172.5|15165|15164.5|15157.5|15174.5|15170|15163|15157|74
1614794100000|2021-03-03 17:55:00|15164|15158|15159|15152.5|15166.5|15160.5|15157|15151|23
1614794400000|2021-03-03 18:00:00|15159.5|15153|15160.5|15154|15163.5|15157.5|15156|15150|36
1614794700000|2021-03-03 18:05:00|15160|15155|15160|15153.5|15164.5|15158|15158|15152|37
1614795000000|2021-03-03 18:10:00|15159.5|15154.5|15167.5|15157.5|15170.5|15164.5|15157|15152|34
1614795300000|2021-03-03 18:15:00|15167.8|15157.8|15182.5|15176.5|15182.5|15177.5|15160|15152.5|31
1614795600000|2021-03-03 18:20:00|15183|15177|15181|15174|15188|15182|15181|15172.5|66
1614795900000|2021-03-03 18:25:00|15180.5|15174.5|15180.5|15172|15184.5|15179|15176|15168.5|62
1614796200000|2021-03-03 18:30:00|15180.3|15173|15167.5|15161|15180.3|15173.5|15161.5|15154.5|36
1614796500000|2021-03-03 18:35:00|15168.5|15161.5|15173.5|15167.5|15179.5|15173|15166|15159.5|14
1614796800000|2021-03-03 18:40:00|15174.5|15168.5|15166.5|15161.5|15179.5|15173|15166|15160.5|29
1614797100000|2021-03-03 18:45:00|15167.5|15161|15156.5|15150.5|15169.5|15163.5|15152.5|15147.5|32
1614797400000|2021-03-03 18:50:00|15157|15149.5|15149|15142.5|15161|15155|15146.5|15141|34
1614797700000|2021-03-03 18:55:00|15148.5|15141.5|15150.5|15144.5|15151.5|15145|15145|15138.5|28
1614798000000|2021-03-03 19:00:00|15151.5|15144|15143|15137.5|15156|15149.5|15142.5|15137|179
1614798300000|2021-03-03 19:05:00|15144.5|15138|15138|15132.5|15146.5|15140.5|15133|15127.5|91
1614798600000|2021-03-03 19:10:00|15137.5|15132|15148.5|15142|15150|15145|15134|15128.5|84
1614798900000|2021-03-03 19:15:00|15149|15143|15139.5|15134|15149|15143|15136.5|15131|138
1614799200000|2021-03-03 19:20:00|15140.5|15135.5|15140.5|15135|15144.5|15138|15130|15125|68
1614799500000|2021-03-03 19:25:00|15141|15133|15135|15128.5|15142|15135|15131.5|15126.5|40
1614799800000|2021-03-03 19:30:00|15134|15129|15129.5|15123.5|15141|15134.5|15128|15122.5|263
1614800100000|2021-03-03 19:35:00|15131|15124|15150|15143.5|15154.5|15148.5|15130|15123.5|87
1614800400000|2021-03-03 19:40:00|15149.5|15143|15163|15153|15166|15160.5|15147|15141|68
1614800700000|2021-03-03 19:45:00|15163.3|15153.3|15140.5|15130.5|15163.3|15153.3|15140|15130.5|71
1614801000000|2021-03-03 19:50:00|15141.5|15134|15159|15153|15160.5|15154.5|15137|15128|134
1614801300000|2021-03-03 19:55:00|15158.5|15152|15146.5|15140|15163|15155.5|15146.5|15140|238
1614801600000|2021-03-03 20:00:00|15145.5|15139|15142|15136|15149.5|15144|15137.5|15131.5|101
1614801900000|2021-03-03 20:05:00|15143|15138|15136|15129|15147|15141|15133|15128|155
1614802200000|2021-03-03 20:10:00|15135.5|15129.5|15137|15130.5|15148.5|15141.5|15134.5|15128|67
1614802500000|2021-03-03 20:15:00|15136.5|15129.5|15129|15122.5|15136.5|15130|15126.5|15121.5|150
1614802800000|2021-03-03 20:20:00|15129.5|15123.5|15126.5|15121.5|15130.5|15124.5|15126|15120.5|210
1614803100000|2021-03-03 20:25:00|15127.5|15122|15132|15123|15132.5|15126.5|15124.5|15118.5|157
1614803400000|2021-03-03 20:30:00|15131.5|15123.5|15132.5|15125.5|15134.5|15128.5|15122|15117.5|48
1614803700000|2021-03-03 20:35:00|15132|15124|15125|15118.5|15138.5|15132|15124.5|15118|29
1614804000000|2021-03-03 20:40:00|15124.5|15118|15131|15124|15139.5|15133|15122|15116.5|84
1614804300000|2021-03-03 20:45:00|15133.5|15124.5|15127|15121|15135|15128.5|15123.5|15117.5|36
1614804600000|2021-03-03 20:50:00|15126.5|15121.5|15125.5|15118|15126.5|15121.5|15122|15117|62
1614804900000|2021-03-03 20:55:00|15125|15117.5|15110|15103|15128|15120|15107|15100|259
1614805200000|2021-03-03 21:00:00|15111.5|15103.5|15122.5|15113.5|15131|15124.5|15111.5|15103.5|40
1614805500000|2021-03-03 21:05:00|15122|15114|15112.5|15107|15122.5|15116.5|15112.5|15107|11
1614805800000|2021-03-03 21:10:00|15111.5|15107.5|15119.8|15101.8|15120.7|15110|15111.5|15101.7|11112101
1614806100000|2021-03-03 21:15:00|15120.4|15102.4|15120.3|15102.3|15120.7|15102.7|15118.6|15100.6|0
1614806400000|2021-03-03 21:20:00|15122|15104|15123.8|15105.8|15125|15107|15122|15104|0
1614806700000|2021-03-03 21:25:00|15123.6|15105.6|15123.6|15105.6|15124.5|15106.5|15123|15105|0
1614807000000|2021-03-03 21:30:00|15122.9|15104.9|15127|15109|15127.7|15109.7|15122.2|15104.2|0
1614807300000|2021-03-03 21:35:00|15126.3|15108.3|15122.9|15104.9|15128.4|15110.4|15121.5|15103.5|0
1614807600000|2021-03-03 21:40:00|15122.2|15104.2|15118.7|15100.7|15122.9|15104.9|15117.3|15099.3|0
1614807900000|2021-03-03 21:45:00|15119.4|15101.4|15118|15100|15122.2|15104.2|15117.4|15099.4|0
1614808200000|2021-03-03 21:50:00|15118.7|15100.7|15119.4|15101.4|15120.8|15102.8|15117.4|15099.4|0
1614808500000|2021-03-03 21:55:00|15120.8|15102.8|15122.5|15104.5|15123.6|15105.6|15117.4|15099.4|0
1614808800000|2021-03-03 22:00:00|15122.4|15104.4|15122.7|15104.7|15124|15106|15121.7|15103.7|0
1614809100000|2021-03-03 22:05:00|15122.1|15104.1|15122.3|15104.3|15123.7|15105.7|15122.1|15104.1|0
1614809400000|2021-03-03 22:10:00|15122.9|15104.9|15127.4|15109.4|15127.4|15109.4|15122.9|15104.9|0
1614809700000|2021-03-03 22:15:00|15127.6|15109.6|15124.8|15106.8|15127.6|15109.6|15124.4|15106.4|0
1614810000000|2021-03-03 22:20:00|15124.6|15106.6|15126.6|15108.6|15126.6|15108.6|15124.6|15106.6|0
1614810300000|2021-03-03 22:25:00|15126.7|15108.7|15126.3|15108.3|15126.7|15108.7|15126|15108|0
1614810600000|2021-03-03 22:30:00|15126.2|15108.2|15126.3|15108.3|15126.3|15108.3|15126.1|15108.1|0
1614810900000|2021-03-03 22:35:00|15126|15108|15126|15108|15126|15108|15126|15108|0
1614811200000|2021-03-03 22:40:00|15126.1|15108.1|15126.1|15108.1|15126.1|15108.1|15126.1|15108.1|0
1614811500000|2021-03-03 22:45:00|15126|15108|15125.7|15107.7|15126.3|15108.3|15125.5|15107.5|0
1614811800000|2021-03-03 22:50:00|15126.3|15108.3|15124.9|15106.9|15126.3|15108.3|15124.4|15106.4|0
1614812100000|2021-03-03 22:55:00|15124.8|15106.8|15126.2|15108.2|15126.4|15108.4|15124.7|15106.7|0
1614812400000|2021-03-03 23:00:00|15131.2|15113.2|15127.6|15109.6|15131.2|15113.2|15117.4|15099.4|0
1614812700000|2021-03-03 23:05:00|15127.3|15109.3|15133.9|15115.9|15136.7|15118.7|15127.3|15109.3|0
1614813000000|2021-03-03 23:10:00|15134.9|15116.9|15124.2|15106.2|15136|15118|15122.8|15104.8|0
1614813300000|2021-03-03 23:15:00|15123.5|15105.5|15113.5|15095.5|15124.2|15106.2|15112.8|15094.8|0
1614813600000|2021-03-03 23:20:00|15113.1|15095.1|15091|15073|15114.2|15096.2|15089.8|15071.8|0
1614813900000|2021-03-03 23:25:00|15091.4|15073.4|15099.4|15081.4|15102.1|15084.1|15091.4|15073.4|0
1614814200000|2021-03-03 23:30:00|15100.1|15082.1|15095.9|15077.9|15105.6|15087.6|15094.5|15076.5|0
1614814500000|2021-03-03 23:35:00|15096.6|15078.6|15097.3|15079.3|15101.4|15083.4|15095.9|15077.9|0
1614814800000|2021-03-03 23:40:00|15096.6|15078.6|15100.1|15082.1|15101.4|15083.4|15092.1|15074.1|0
1614815100000|2021-03-03 23:45:00|15100.4|15082.4|15101.5|15083.5|15105.2|15087.2|15098|15080|0
1614815400000|2021-03-03 23:50:00|15101.2|15083.2|15087.4|15069.4|15101.2|15083.2|15086|15068|0
1614815700000|2021-03-03 23:55:00|15087.1|15069.1|15064.4|15046.4|15090.9|15072.9|15064.4|15046.4|0
1614816000000|2021-03-04 00:00:00|15065.1|15047.1|15083.6|15065.6|15086.3|15068.3|15058.2|15040.2|0
1614816300000|2021-03-04 00:05:00|15083.2|15065.2|15097.7|15079.7|15097.7|15079.7|15082.9|15064.9|0
1614816600000|2021-03-04 00:10:00|15097.3|15079.3|15098.9|15080.9|15105.9|15087.9|15097.3|15079.3|0
1614816900000|2021-03-04 00:15:00|15098.2|15080.2|15106.3|15088.3|15106.8|15088.8|15098.2|15080.2|0
1614817200000|2021-03-04 00:20:00|15105.6|15087.6|15107.4|15089.4|15108.1|15090.1|15100.5|15082.5|0
1614817500000|2021-03-04 00:25:00|15108.1|15090.1|15098.7|15080.7|15109.5|15091.5|15095.6|15077.6|0
1614817800000|2021-03-04 00:30:00|15098.4|15080.4|15115.1|15097.1|15115.1|15097.1|15097.7|15079.7|0
1614818100000|2021-03-04 00:35:00|15114.4|15096.4|15114.4|15096.4|15118.5|15100.5|15113|15095|0
1614818400000|2021-03-04 00:40:00|15114|15096|15119.5|15101.5|15119.5|15101.5|15111.6|15093.6|0
1614818700000|2021-03-04 00:45:00|15119.9|15101.9|15116.1|15098.1|15121.6|15103.6|15113.3|15095.3|0
1614819000000|2021-03-04 00:50:00|15116.8|15098.8|15116.8|15098.8|15119.5|15101.5|15114.7|15096.7|0
1614819300000|2021-03-04 00:55:00|15117.1|15099.1|15116.5|15098.5|15122.3|15104.3|15116.1|15098.1|0
1614819600000|2021-03-04 01:00:00|15117.2|15099.2|15089.5|15082|15119.8|15109.8|15084.5|15080|448
1614819900000|2021-03-04 01:05:00|15089|15083|15098|15091.5|15105|15097.5|15088|15083|134
1614820200000|2021-03-04 01:10:00|15097.5|15090|15099.5|15089.5|15102.5|15096.5|15093.5|15088|97
1614820500000|2021-03-04 01:15:00|15099|15090|15100|15092.5|15107|15099|15093|15088.5|127
1614820800000|2021-03-04 01:20:00|15099.5|15090|15066|15057.5|15099.5|15090|15049.5|15043.5|329
1614821100000|2021-03-04 01:25:00|15063|15056|15071.5|15065|15072|15065.5|15050|15044.5|106
1614821400000|2021-03-04 01:30:00|15071|15063.5|15086|15077.5|15096|15088|15070|15063|275
1614821700000|2021-03-04 01:35:00|15085.5|15077|15065.5|15059|15091|15085|15063|15058|224
1614822000000|2021-03-04 01:40:00|15065|15059.5|15068|15058|15074|15066.5|15062|15054.5|215
1614822300000|2021-03-04 01:45:00|15067.5|15058.5|15071|15064|15072|15065|15059|15053|121
1614822600000|2021-03-04 01:50:00|15069|15063.5|15069|15063|15071|15065|15054.5|15048.5|228
1614822900000|2021-03-04 01:55:00|15068.5|15060.5|15063.5|15058.5|15069|15060.5|15052|15045.5|275
1614823200000|2021-03-04 02:00:00|15063|15056|15064.5|15058|15076|15069.5|15059|15050.5|337
1614823500000|2021-03-04 02:05:00|15064|15058.5|15067.5|15058|15071|15065|15059|15053|192
1614823800000|2021-03-04 02:10:00|15066|15056|15060.5|15053|15067.5|15058.5|15057.5|15049.5|128
1614824100000|2021-03-04 02:15:00|15058.5|15052.5|15040|15033|15060.5|15054.5|15035.5|15030.5|178
1614824400000|2021-03-04 02:20:00|15039.5|15033.5|15041.5|15033.5|15051|15043|15034.5|15028|267
1614824700000|2021-03-04 02:25:00|15040|15033|15031.5|15025|15041.5|15034.5|15029.5|15024.5|146
1614825000000|2021-03-04 02:30:00|15029|15023|15025.5|15019|15032|15026.5|15025.5|15019|179
1614825300000|2021-03-04 02:35:00|15027|15019.5|15026.5|15017|15028.5|15023|15016.5|15010.5|344
1614825600000|2021-03-04 02:40:00|15026|15016|15025.5|15016.5|15026|15019|15015.5|15009|319
1614825900000|2021-03-04 02:45:00|15025|15016|15025.5|15019|15026.5|15021.5|15017.5|15012|313
1614826200000|2021-03-04 02:50:00|15025|15018|15010.5|15003.5|15025|15018|15004|14998|377
1614826500000|2021-03-04 02:55:00|15010|15003|14998|14991.5|15010.5|15003.5|14992.5|14988|419
1614826800000|2021-03-04 03:00:00|14997.5|14991|15006.5|15000.5|15006.5|15000.5|14993.5|14988.5|235
1614827100000|2021-03-04 03:05:00|15006|15000|14996.5|14992|15007|15002|14991.5|14986.5|460
1614827400000|2021-03-04 03:10:00|14996|14989.5|14993.5|14987.5|15001.5|14996.5|14987|14981.5|346
1614827700000|2021-03-04 03:15:00|14993|14986.5|14991.5|14982.5|14994|14986.5|14983.5|14978|144
1614828000000|2021-03-04 03:20:00|14989.5|14982|14993|14985|14995.5|14990|14987.5|14979.5|100
1614828300000|2021-03-04 03:25:00|14990.5|14985.5|15009|15001.5|15010.5|15004.5|14990|14983.5|216
1614828600000|2021-03-04 03:30:00|15008.5|15001|15002|14994.5|15021|15011|14993.3|14983.3|403
1614828900000|2021-03-04 03:35:00|15004|14994|14989.5|14979.5|15006.5|15000|14981|14974|253
1614829200000|2021-03-04 03:40:00|14989.3|14979.3|14987.5|14981.5|14989.5|14983.5|14978.5|14971.3|335
1614829500000|2021-03-04 03:45:00|14998.8|14988.8|15074.5|15070.5|15080.8|15076.8|14998.8|14988.8|1335253
1614829800000|2021-03-04 03:50:00|15074.7|15070.7|15095.6|15091.6|15099.5|15095.5|15062.3|15058.3|549825
1614830100000|2021-03-04 03:55:00|15094.6|15090.6|15077.4|15073.4|15105.5|15101.5|15071.3|15067.3|408375
1614830400000|2021-03-04 04:00:00|15077.3|15073.3|15042.3|15038.3|15077.3|15073.3|15041.8|15037.8|506700
1614830700000|2021-03-04 04:05:00|15041.4|15037.4|15030.8|15026.8|15042.4|15038.4|15008.6|15004.6|548625
1614831000000|2021-03-04 04:10:00|15031|15027|15011.5|15007.5|15031.5|15027.5|15007.1|15003.1|353400
1614831300000|2021-03-04 04:15:00|15011|15007|14982.6|14978.6|15011|15007|14974.8|14970.8|546975
1614831600000|2021-03-04 04:20:00|14982.1|14978.1|15008.6|15004.6|15015.4|15011.4|14980|14976|305700
1614831900000|2021-03-04 04:25:00|15007.9|15003.9|15022.1|15018.1|15026.9|15022.9|15007.5|15003.5|260550
1614832200000|2021-03-04 04:30:00|15021.7|15017.7|15027.3|15023.3|15036.3|15032.3|15012.7|15008.7|203550
1614832500000|2021-03-04 04:35:00|15026.5|15022.5|15041.4|15037.4|15045.8|15041.8|15026.1|15022.1|198075
1614832800000|2021-03-04 04:40:00|15041.5|15037.5|15058.1|15054.1|15058.1|15054.1|15037.3|15033.3|206175
1614833100000|2021-03-04 04:45:00|15059.4|15055.4|15042.3|15038.3|15061.4|15057.4|15040|15036|168975
1614833400000|2021-03-04 04:50:00|15042.4|15038.4|15023.5|15019.5|15042.4|15038.4|15018.6|15014.6|201450
1614833700000|2021-03-04 04:55:00|15023.1|15019.1|15047.9|15043.9|15052.7|15048.7|15022.9|15018.9|126150
1614834000000|2021-03-04 05:00:00|15047.1|15043.1|15080.4|15076.4|15080.4|15076.4|15047.1|15043.1|246675
1614834300000|2021-03-04 05:05:00|15080.9|15076.9|15071.8|15067.8|15085.3|15081.3|15070.1|15066.1|144750
1614834600000|2021-03-04 05:10:00|15071.9|15067.9|15069.6|15065.6|15077.5|15073.5|15053.9|15049.9|100125
1614834900000|2021-03-04 05:15:00|15071.1|15067.1|15064.7|15060.7|15080.8|15076.8|15062.8|15058.8|90975
1614835200000|2021-03-04 05:20:00|15064.4|15060.4|15070.1|15066.1|15077.4|15073.4|15059.9|15055.9|82425
1614835500000|2021-03-04 05:25:00|15071.3|15067.3|15064.5|15060.5|15071.3|15067.3|15051.4|15047.4|119850
1614835800000|2021-03-04 05:30:00|15064.8|15060.8|15070.2|15066.2|15073|15069|15060.3|15056.3|43650
1614836100000|2021-03-04 05:35:00|15069|15065|15095.9|15091.9|15095.9|15091.9|15063.4|15059.4|89550
1614836400000|2021-03-04 05:40:00|15098.2|15094.2|15138.8|15134.8|15138.9|15134.9|15098.2|15094.2|546375
1614836700000|2021-03-04 05:45:00|15137.8|15133.8|15147.9|15143.9|15155.8|15151.8|15126.1|15122.1|276450
1614837000000|2021-03-04 05:50:00|15147.7|15143.7|15130.8|15126.8|15161.3|15157.3|15127.9|15123.9|251850
1614837300000|2021-03-04 05:55:00|15129.7|15125.7|15116.5|15112.5|15140.7|15136.7|15106.6|15102.6|176700
1614837600000|2021-03-04 06:00:00|15116.3|15112.3|15127.5|15123.5|15135.9|15131.9|15111.8|15107.8|90825
1614837900000|2021-03-04 06:05:00|15127.4|15123.4|15163|15159|15165.9|15161.9|15121|15117|196050
1614838200000|2021-03-04 06:10:00|15161.8|15157.8|15163.9|15159.9|15174.3|15170.3|15159.3|15155.3|335250
1614838500000|2021-03-04 06:15:00|15162.9|15158.9|15153.4|15149.4|15175.6|15171.6|15151.1|15147.1|137775
1614838800000|2021-03-04 06:20:00|15153.5|15149.5|15141.6|15137.6|15162.5|15158.5|15141.4|15137.4|108150
1614839100000|2021-03-04 06:25:00|15141.4|15137.4|15146.1|15142.1|15156.8|15152.8|15139|15135|78450
1614839400000|2021-03-04 06:30:00|15145.9|15141.9|15134.7|15130.7|15152.7|15148.7|15134.5|15130.5|72975
1614839700000|2021-03-04 06:35:00|15134.4|15130.4|15136.4|15132.4|15140.7|15136.7|15123.8|15119.8|97950
1614840000000|2021-03-04 06:40:00|15135.7|15131.7|15133.5|15129.5|15138.4|15134.4|15129.2|15125.2|62625
1614840300000|2021-03-04 06:45:00|15133.6|15129.6|15136.6|15132.6|15141.1|15137.1|15123.6|15119.6|70500
1614840600000|2021-03-04 06:50:00|15139.3|15135.3|15143.5|15139.5|15149|15145|15138|15134|74625
1614840900000|2021-03-04 06:55:00|15143.4|15139.4|15159.2|15155.2|15161.7|15157.7|15143.4|15139.4|65325
1614841200000|2021-03-04 07:00:00|15159|15155|15170.5|15166.5|15172.4|15168.4|15153.5|15149.5|176700
1614841500000|2021-03-04 07:05:00|15170.2|15166.2|15178.5|15174.5|15178.6|15174.6|15156.2|15152.2|150225
1614841800000|2021-03-04 07:10:00|15178.8|15174.8|15174.3|15170.3|15189.5|15185.5|15173.5|15169.5|213000
1614842100000|2021-03-04 07:15:00|15176|15172|15186.3|15182.3|15190.5|15186.5|15176|15172|125925
1614842400000|2021-03-04 07:20:00|15184.6|15180.6|15186.2|15182.2|15189.5|15185.5|15166.2|15162.2|99450
1614842700000|2021-03-04 07:25:00|15189.3|15185.3|15195.9|15191.9|15205.3|15201.3|15189.3|15185.3|141225
1614843000000|2021-03-04 07:30:00|15196.1|15192.1|15177.9|15173.9|15204.8|15200.8|15177.6|15173.6|106725
1614843300000|2021-03-04 07:35:00|15178|15174|15190.5|15186.5|15197.4|15193.4|15175.3|15171.3|101925
1614843600000|2021-03-04 07:40:00|15190.8|15186.8|15206|15202|15213.3|15209.3|15190.4|15186.4|152250
1614843900000|2021-03-04 07:45:00|15206.5|15202.5|15195.8|15191.8|15211.2|15207.2|15191.6|15187.6|112425
1614844200000|2021-03-04 07:50:00|15195.9|15191.9|15163.2|15159.2|15199.6|15195.6|15157.7|15153.7|217575
1614844500000|2021-03-04 07:55:00|15164.2|15160.2|15150.2|15146.2|15175|15171|15140|15136|216750
1614844800000|2021-03-04 08:00:00|15148.8|15144.8|15174.6|15170.6|15184.2|15180.2|15148.8|15144.8|177300
1614845100000|2021-03-04 08:05:00|15178|15174|15174|15170|15195.2|15191.2|15160.9|15156.9|175950
1614845400000|2021-03-04 08:10:00|15174.1|15170.1|15163.3|15159.3|15182.2|15178.2|15160.7|15156.7|70125
1614845700000|2021-03-04 08:15:00|15164.4|15160.4|15175.7|15171.7|15175.7|15171.7|15143.8|15139.8|101100
1614846000000|2021-03-04 08:20:00|15174.7|15170.7|15146.5|15142.5|15179.5|15175.5|15145.8|15141.8|155925
1614846300000|2021-03-04 08:25:00|15146.6|15142.6|15116.9|15112.9|15148.2|15144.2|15113.9|15109.9|270900
1614846600000|2021-03-04 08:30:00|15117.6|15113.6|15140.1|15136.1|15145.5|15141.5|15105.6|15101.6|247200
1614846900000|2021-03-04 08:35:00|15142|15138|15155.2|15151.2|15160.4|15156.4|15139.7|15135.7|140925
1614847200000|2021-03-04 08:40:00|15154.8|15150.8|15157.4|15153.4|15160.8|15156.8|15149.2|15145.2|86325
1614847500000|2021-03-04 08:45:00|15157.7|15153.7|15164|15160|15185.8|15181.8|15157.7|15153.7|147000
1614847800000|2021-03-04 08:50:00|15163.5|15159.5|15161.4|15157.4|15165.5|15161.5|15149.9|15145.9|63900
1614848100000|2021-03-04 08:55:00|15162.1|15158.1|15163.6|15159.6|15166.7|15162.7|15154|15150|39225
1614848400000|2021-03-04 09:00:00|15163.7|15159.7|15155.8|15151.8|15175.8|15171.8|15151.1|15147.1|67950
1614848700000|2021-03-04 09:05:00|15156|15152|15130.7|15126.7|15160.7|15156.7|15128.3|15124.3|125400
1614849000000|2021-03-04 09:10:00|15129.5|15125.5|15126.5|15122.5|15144.9|15140.9|15116.6|15112.6|152250
1614849300000|2021-03-04 09:15:00|15126.3|15122.3|15131|15127|15139.9|15135.9|15109.8|15105.8|170850
1614849600000|2021-03-04 09:20:00|15131.2|15127.2|15121.8|15117.8|15145.3|15141.3|15121.8|15117.8|105375
1614849900000|2021-03-04 09:25:00|15121.6|15117.6|15132.8|15128.8|15135.5|15131.5|15113.8|15109.8|135675
1614850200000|2021-03-04 09:30:00|15132.6|15128.6|15090.2|15086.2|15147.4|15143.4|15085.7|15081.7|376050
1614850500000|2021-03-04 09:35:00|15090.7|15086.7|15091.5|15087.5|15093.9|15089.9|15064.5|15060.5|338025
1614850800000|2021-03-04 09:40:00|15091.3|15087.3|15086.7|15082.7|15105.5|15101.5|15086.7|15082.7|219075
1614851100000|2021-03-04 09:45:00|15087.7|15083.7|15081.2|15077.2|15087.7|15083.7|15072.4|15068.4|217425
1614851400000|2021-03-04 09:50:00|15081.6|15077.6|15076|15072|15082.8|15078.8|15074.6|15070.6|197475
1614851700000|2021-03-04 09:55:00|15075.9|15071.9|15088.5|15084.5|15089.5|15085.5|15073.6|15069.6|369900
1614852000000|2021-03-04 10:00:00|15090|15083|15075.5|15069.5|15090|15083|15059.5|15051.5|306
1614852300000|2021-03-04 10:05:00|15075|15070|15050.5|15043.5|15081.5|15075.5|15050.5|15043.5|151
1614852600000|2021-03-04 10:10:00|15054.8|15036.8|15049.2|15031.2|15059.3|15041.3|15048.2|15030.2|15367799
1614852900000|2021-03-04 10:15:00|15049.6|15031.6|15041.6|15023.6|15053|15035|15040.9|15022.9|0
1614853200000|2021-03-04 10:20:00|15042.3|15024.3|15048.3|15030.3|15056.2|15038.2|15040.9|15022.9|0
1614853500000|2021-03-04 10:25:00|15047|15029|15040|15022|15052.5|15034.5|15036.5|15018.5|0
1614853800000|2021-03-04 10:30:00|15039.6|15021.6|15050.4|15032.4|15052.5|15034.5|15037.6|15019.6|0
1614854100000|2021-03-04 10:35:00|15051.1|15033.1|15040.7|15022.7|15051.8|15033.8|15037.9|15019.9|0
1614854400000|2021-03-04 10:40:00|15063.5|15053.5|15061.3|15051.3|15097.3|15087.3|15059|15049.8|161
1614854700000|2021-03-04 10:45:00|15054|15047|15066.5|15056.5|15066.5|15056.5|15053.5|15044.5|40
1614855000000|2021-03-04 10:50:00|15067|15057|15072|15065.5|15078|15068|15067|15057|24
1614855300000|2021-03-04 10:55:00|15075|15065|15077|15069.5|15078|15072.5|15075|15065|35
1614855600000|2021-03-04 11:00:00|15076.5|15070|15076|15069|15078|15072.5|15074|15066.3|33
1614855900000|2021-03-04 11:05:00|15075.5|15068.5|15081.5|15076|15082|15077|15075.5|15066.5|66
1614856200000|2021-03-04 11:10:00|15081.3|15076.5|15080|15070|15081.5|15077|15078|15068|10
1614856500000|2021-03-04 11:15:00|15079.8|15069.8|15074.5|15065|15081|15071|15069.5|15062|25
1614856800000|2021-03-04 11:20:00|15074|15065.5|15075.5|15069|15076.5|15069|15067|15059|28
1614857100000|2021-03-04 11:25:00|15075.3|15067|15075.5|15066.5|15076|15070|15074.3|15064.3|15
1614857400000|2021-03-04 11:30:00|15075|15067|15076|15067|15079.5|15073.5|15071.5|15061.5|25
1614857700000|2021-03-04 11:35:00|15075.5|15066|15087|15080|15088.5|15080.5|15073|15063|24
1614858000000|2021-03-04 11:40:00|15085|15079.5|15073|15067|15087|15079.5|15073|15066|13
1614858300000|2021-03-04 11:45:00|15073.5|15067.5|15074.5|15067|15082|15073|15069|15062.5|166
1614858600000|2021-03-04 11:50:00|15072|15067.5|15093|15087|15093.5|15087|15070|15062.5|94
1614858900000|2021-03-04 11:55:00|15094|15086.5|15099.5|15093|15102|15095|15093|15086|42
1614859200000|2021-03-04 12:00:00|15101.5|15093.5|15105|15099|15109.5|15102|15100|15093|54
1614859500000|2021-03-04 12:05:00|15106|15098.5|15107|15100|15111|15103|15098|15093|32
1614859800000|2021-03-04 12:10:00|15107.5|15100.5|15116.5|15107|15122|15114.5|15106|15098.5|59
1614860100000|2021-03-04 12:15:00|15110.5|15106.5|15122|15115.5|15122|15115.5|15110.5|15105.8|32
1614860400000|2021-03-04 12:20:00|15121.8|15116|15112.5|15105.5|15122|15116|15110|15102.5|50
1614860700000|2021-03-04 12:25:00|15112|15105|15108|15101.5|15112|15105.5|15102|15096|22
1614861000000|2021-03-04 12:30:00|15110|15102|15098|15092.5|15112|15105|15096.5|15090|41
1614861300000|2021-03-04 12:35:00|15097|15093|15107.5|15101|15110|15103.5|15097|15093|17
1614861600000|2021-03-04 12:40:00|15110|15101.5|15110|15103|15111.5|15105.5|15104.5|15098.5|23
1614861900000|2021-03-04 12:45:00|15112|15103.5|15110.5|15104|15114|15107|15104|15098.5|15
1614862200000|2021-03-04 12:50:00|15111|15104.5|15115|15108|15115|15110.5|15108.5|15101.3|38
1614862500000|2021-03-04 12:55:00|15114.5|15107.5|15113.5|15107.5|15115|15109.5|15107.5|15100.5|22
1614862800000|2021-03-04 13:00:00|15115|15106.5|15119|15109|15119.5|15113.5|15112.5|15106.5|33
1614863100000|2021-03-04 13:05:00|15118.8|15108.8|15111|15103|15119.3|15109.3|15107|15099|11
1614863400000|2021-03-04 13:10:00|15110.5|15102.5|15118|15109|15121|15115|15108.5|15100.5|11
1614863700000|2021-03-04 13:15:00|15117|15108.5|15120|15113|15121|15115|15114.5|15105.5|16
1614864000000|2021-03-04 13:20:00|15117.5|15113.5|15135|15127.5|15137|15129|15117.5|15111.5|69
1614864300000|2021-03-04 13:25:00|15134.5|15128|15130|15120.5|15136|15128|15130|15120.5|9
1614864600000|2021-03-04 13:30:00|15129.3|15119.3|15142|15132.5|15146.5|15139.5|15129|15119|47
1614864900000|2021-03-04 13:35:00|15142.5|15133|15143.3|15133.3|15148.5|15141.5|15137|15129.5|12
1614865200000|2021-03-04 13:40:00|15143.8|15133.8|15143|15135.5|15150.5|15141|15142.5|15133|23
1614865500000|2021-03-04 13:45:00|15142.5|15130.5|15131|15123|15143|15133|15130|15123|19
1614865800000|2021-03-04 13:50:00|15132|15119.5|15132.5|15123|15135.8|15125.8|15127|15119.5|16
1614866100000|2021-03-04 13:55:00|15133|15125.5|15125.5|15117.5|15135|15125.5|15121|15115|75
1614866400000|2021-03-04 14:00:00|15125|15121|15102|15092|15130.5|15121.5|15101.5|15092|178
1614866700000|2021-03-04 14:05:00|15101.5|15092.5|15106.5|15101|15112|15102.5|15101.5|15092.5|103
1614867000000|2021-03-04 14:10:00|15107.5|15103|15132|15126.5|15132|15126.5|15107.5|15103|56
1614867300000|2021-03-04 14:15:00|15131|15125|15129.5|15124|15135|15129.5|15123|15118|84
1614867600000|2021-03-04 14:20:00|15128.5|15122.5|15131|15123.5|15135|15127|15127.5|15120|21
1614867900000|2021-03-04 14:25:00|15131.5|15123|15122.5|15113|15132|15124|15121.5|15113|19
1614868200000|2021-03-04 14:30:00|15123.5|15116.5|15168|15162.5|15170|15163|15116.5|15110.5|342
1614868500000|2021-03-04 14:35:00|15170|15163|15170.5|15163|15181|15175.5|15167|15159.5|361
1614868800000|2021-03-04 14:40:00|15171|15163.5|15158|15151.5|15174.5|15169.5|15152.5|15146|209
1614869100000|2021-03-04 14:45:00|15157.5|15152|15129.5|15120|15162|15157|15119.5|15113.5|209
1614869400000|2021-03-04 14:50:00|15126|15117|15130.5|15122|15140.5|15133.5|15114.5|15106|542
1614869700000|2021-03-04 14:55:00|15131|15122.5|15121|15112.5|15133|15128|15111|15104|121
1614870000000|2021-03-04 15:00:00|15122|15113|15100.5|15092.5|15128|15119|15098|15089|214
1614870300000|2021-03-04 15:05:00|15100|15092|15099.5|15091|15111.5|15103|15093.5|15084.5|496
1614870600000|2021-03-04 15:10:00|15098|15091.5|15112|15104|15112|15105|15086.5|15080|284
1614870900000|2021-03-04 15:15:00|15111.5|15103.5|15100|15093|15125.5|15117.5|15098.5|15093|171
1614871200000|2021-03-04 15:20:00|15097|15092|15135.5|15125.5|15140.5|15133|15093|15088.5|338
1614871500000|2021-03-04 15:25:00|15135.3|15125.3|15140|15133.5|15152|15144|15123.5|15114|144
1614871800000|2021-03-04 15:30:00|15139.5|15134|15145.5|15138|15150|15142.5|15138|15132|182
1614872100000|2021-03-04 15:35:00|15147|15138.5|15164|15157|15165.5|15158|15143|15136|230
1614872400000|2021-03-04 15:40:00|15163|15156|15167|15159.5|15170|15163|15155.5|15149|169
1614872700000|2021-03-04 15:45:00|15167.5|15160|15166|15157|15175.5|15168|15162|15154|105
1614873000000|2021-03-04 15:50:00|15166.5|15158.5|15141|15133|15171|15165|15138.5|15133|269
1614873300000|2021-03-04 15:55:00|15140.5|15135|15168.5|15161|15173|15167|15137|15131.5|143
1614873600000|2021-03-04 16:00:00|15168|15160.5|15178.5|15169|15180.5|15174.5|15163.5|15156|67
1614873900000|2021-03-04 16:05:00|15179.3|15169.3|15170|15163|15180|15172.5|15164.5|15158.5|57
1614874200000|2021-03-04 16:10:00|15170.5|15162.5|15161|15153|15174|15168.5|15158|15151.5|109
1614874500000|2021-03-04 16:15:00|15159.5|15151.5|15168|15161|15172|15166|15154.5|15148|103
1614874800000|2021-03-04 16:20:00|15168.5|15159.5|15177|15169|15180.5|15173|15164.5|15158|131
1614875100000|2021-03-04 16:25:00|15178.5|15169.5|15177|15169.5|15180.5|15175.5|15166|15159|45
1614875400000|2021-03-04 16:30:00|15176.5|15170|15175|15165|15197|15190.5|15171.5|15165|290
1614875700000|2021-03-04 16:35:00|15175.3|15165.3|15191.5|15182|15191.5|15182|15174|15165.3|64
1614876000000|2021-03-04 16:40:00|15190|15179|15195.5|15187|15201|15193.5|15187|15179|72
1614876300000|2021-03-04 16:45:00|15195|15187.5|15197|15190.5|15200|15192.5|15191|15184|44
1614876600000|2021-03-04 16:50:00|15198|15191|15196.5|15188|15200|15193.5|15192|15184|158
1614876900000|2021-03-04 16:55:00|15196|15187|15182|15174.5|15197|15187|15180|15173.5|127
1614877200000|2021-03-04 17:00:00|15182.5|15174.8|15198.5|15192|15198.5|15192.5|15182.5|15174.8|36
1614877500000|2021-03-04 17:05:00|15198|15188|15195.5|15186.5|15198|15190|15185|15178.5|58
1614877800000|2021-03-04 17:10:00|15195|15184.5|15155|15147.5|15195|15185|15147.5|15141.5|206
1614878100000|2021-03-04 17:15:00|15154.5|15148|15166|15158.5|15192|15184|15153.5|15147.5|84
1614878400000|2021-03-04 17:20:00|15165.5|15159|15119.8|15109.8|15170.8|15161.5|15112.8|15102.8|368
1614878700000|2021-03-04 17:25:00|15119.5|15109.5|15115|15105.5|15120.5|15114.5|15086|15079|210
1614879000000|2021-03-04 17:30:00|15114.8|15106|15067.5|15059.5|15114.8|15106|15061|15054|331
1614879300000|2021-03-04 17:35:00|15067|15060.5|15074.5|15064.5|15074.5|15064.5|15050|15043|330
1614879600000|2021-03-04 17:40:00|15074.8|15064.8|15064.5|15057.5|15091|15082.5|15062.5|15055|123
1614879900000|2021-03-04 17:45:00|15064|15057|15038.5|15029.5|15066|15057.5|15031.5|15023|220
1614880200000|2021-03-04 17:50:00|15038|15030|15014.3|15004.3|15059|15049|15001.5|14993.8|289
1614880500000|2021-03-04 17:55:00|15014|15004|15017.3|15007.3|15028.5|15018.5|14997.5|14988|193
1614880800000|2021-03-04 18:00:00|15017|15007|15044|15034.5|15050|15043.5|15014.5|15004.5|174
1614881100000|2021-03-04 18:05:00|15043.5|15035|15011.8|15001.8|15044|15035.5|14999.5|14993.5|89
1614881400000|2021-03-04 18:10:00|15011.5|15001.5|14978|14968|15012.3|15002.3|14976|14968|417
1614881700000|2021-03-04 18:15:00|14978.3|14968.3|14986|14978|14992|14986.5|14969.5|14962|168
1614882000000|2021-03-04 18:20:00|14985.5|14978.5|14968|14961.5|14985.5|14978.5|14953|14946|215
1614882300000|2021-03-04 18:25:00|14967.5|14959|14980|14973|14980.5|14973.5|14948|14941.5|109
1614882600000|2021-03-04 18:30:00|14979.5|14972.5|14940.5|14931|14979.5|14973|14938.5|14929|57
1614882900000|2021-03-04 18:35:00|14940|14932.5|14952.5|14945|14962|14956|14940|14932.5|150
1614883200000|2021-03-04 18:40:00|14952|14941|14931.5|14923.5|14952|14944|14923|14914.5|176
1614883500000|2021-03-04 18:45:00|14931|14924|14903.5|14895|14932|14924.5|14903.5|14895|155
1614883800000|2021-03-04 18:50:00|14904|14896.5|14879|14870.5|14908|14901|14858|14848.8|443
1614884100000|2021-03-04 18:55:00|14876.8|14871|14879|14869|14901|14891|14872.8|14862.8|113
1614884400000|2021-03-04 19:00:00|14879.3|14869.3|14891.5|14881.5|14898.5|14892|14877|14869.3|83
1614884700000|2021-03-04 19:05:00|14899.5|14889.5|14943|14933|14943|14933|14899|14889|94
1614885000000|2021-03-04 19:10:00|14942.8|14932.8|14938.5|14928.5|14943|14934|14929.5|14923.5|26
1614885300000|2021-03-04 19:15:00|14938.3|14928.3|14938|14928|14940|14931|14929.5|14919.5|32
1614885600000|2021-03-04 19:20:00|14938.3|14928.3|14956|14948.5|14956|14949|14938.3|14928.3|27
1614885900000|2021-03-04 19:25:00|14960|14949|14970.8|14960.8|14977.5|14968.5|14960|14948.5|41
1614886200000|2021-03-04 19:30:00|14970.5|14960.5|14965.5|14958.5|14975.3|14965.5|14959.8|14949.8|47
1614886500000|2021-03-04 19:35:00|14970|14959|14965.3|14955.3|14971|14961.5|14952.5|14944.5|49
1614886800000|2021-03-04 19:40:00|14965.5|14955.5|14986.5|14979|14987|14979|14965.5|14955.5|104
1614887100000|2021-03-04 19:45:00|14985.5|14977|15009|15000.5|15011|15005|14983.5|14973.5|225
1614887400000|2021-03-04 19:50:00|15011|15002.5|15005.5|14999|15011|15004|14987|14977|130
1614887700000|2021-03-04 19:55:00|15009|14999.5|14994|14986|15010.5|15002.5|14994|14985|74
1614888000000|2021-03-04 20:00:00|14993.5|14985|14980|14970|15001|14992.5|14968.5|14962|104
1614888300000|2021-03-04 20:05:00|14979.5|14969.5|14957|14949.5|14986.8|14976.8|14957|14948.5|121
1614888600000|2021-03-04 20:10:00|14956.5|14950|14949.5|14939.5|14967.5|14960.5|14947.5|14937.5|105
1614888900000|2021-03-04 20:15:00|14949.3|14939.3|14948|14938|14950.5|14943|14935|14925|71
1614889200000|2021-03-04 20:20:00|14947.8|14937.8|14936|14927.5|14948.5|14938.5|14928.5|14921.8|16
1614889500000|2021-03-04 20:25:00|14935.5|14924.3|14962|14952|14964|14957.5|14933.5|14924.3|89
1614889800000|2021-03-04 20:30:00|14961.8|14951.8|14973.5|14967|14978|14968.5|14956|14946.5|26
1614890100000|2021-03-04 20:35:00|14983.5|14964.5|14949.5|14941|14985|14975|14944.5|14935|36
1614890400000|2021-03-04 20:40:00|14949|14941.5|14952.5|14942.5|14957|14951|14942|14932|74
1614890700000|2021-03-04 20:45:00|14960.8|14943|14946.5|14936.5|14965.5|14955.5|14941.5|14932|13
1614891000000|2021-03-04 20:50:00|14946.8|14936.8|14931.8|14921.8|14963.3|14953.3|14931.8|14921.8|66
1614891300000|2021-03-04 20:55:00|14930|14921.5|14935.3|14925.3|14935.5|14931|14918.5|14908.5|250
1614891600000|2021-03-04 21:00:00|14935|14925|14942.5|14936|14942.5|14937.5|14934.8|14924.8|45
1614891900000|2021-03-04 21:05:00|14943|14936.5|14943|14933.5|14943|14938.5|14942.8|14932.8|19
1614892200000|2021-03-04 21:10:00|14940.5|14932.5|14936.7|14918.7|14942.5|14933|14936.1|14918.1|15456162
1614892500000|2021-03-04 21:15:00|14936.8|14918.8|14935.6|14917.6|14937.6|14919.6|14935.3|14917.3|0
1614892800000|2021-03-04 21:20:00|14935.8|14917.8|14936.5|14918.5|14936.5|14918.5|14934.7|14916.7|0
1614893100000|2021-03-04 21:25:00|14936.6|14918.6|14936.4|14918.4|14937.3|14919.3|14935.3|14917.3|0
1614893400000|2021-03-04 21:30:00|14935.4|14917.4|14939.5|14921.5|14939.5|14921.5|14929.9|14911.9|0
1614893700000|2021-03-04 21:35:00|14938.8|14920.8|14940.2|14922.2|14941.6|14923.6|14936.7|14918.7|0
1614894000000|2021-03-04 21:40:00|14938.8|14920.8|14937.4|14919.4|14939.5|14921.5|14936.7|14918.7|0
1614894300000|2021-03-04 21:45:00|14938.1|14920.1|14923.8|14905.8|14938.1|14920.1|14922.4|14904.4|0
1614894600000|2021-03-04 21:50:00|14923.1|14905.1|14916.2|14898.2|14923.8|14905.8|14916.2|14898.2|0
1614894900000|2021-03-04 21:55:00|14915.5|14897.5|14915.7|14897.7|14917.6|14899.6|14913.7|14895.7|0
1614895200000|2021-03-04 22:00:00|14916.1|14898.1|14917.7|14899.7|14917.7|14899.7|14915.7|14897.7|0
1614895500000|2021-03-04 22:05:00|14917.9|14899.9|14918.2|14900.2|14918.9|14900.9|14917.7|14899.7|0
1614895800000|2021-03-04 22:10:00|14918.4|14900.4|14917.5|14899.5|14919|14901|14916.9|14898.9|0
1614896100000|2021-03-04 22:15:00|14917.9|14899.9|14917.1|14899.1|14917.9|14899.9|14916.1|14898.1|0
1614896400000|2021-03-04 22:20:00|14917.2|14899.2|14917.2|14899.2|14917.2|14899.2|14914.9|14896.9|0
1614896700000|2021-03-04 22:25:00|14917.4|14899.4|14918.4|14900.4|14918.4|14900.4|14917.4|14899.4|0
1614897000000|2021-03-04 22:30:00|14918.7|14900.7|14916.5|14898.5|14919.1|14901.1|14916.5|14898.5|0
1614897300000|2021-03-04 22:35:00|14916.4|14898.4|14917.9|14899.9|14917.9|14899.9|14915.9|14897.9|0
1614897600000|2021-03-04 22:40:00|14918|14900|14916.1|14898.1|14918.3|14900.3|14915.7|14897.7|0
1614897900000|2021-03-04 22:45:00|14917.1|14899.1|14913.1|14895.1|14917.2|14899.2|14912.9|14894.9|0
1614898200000|2021-03-04 22:50:00|14913|14895|14909.9|14891.9|14914.2|14896.2|14909.9|14891.9|0
1614898500000|2021-03-04 22:55:00|14910|14892|14909.8|14891.8|14910.8|14892.8|14908.5|14890.5|0
1614898800000|2021-03-04 23:00:00|14913|14895|14903|14885|14917.5|14899.5|14900.9|14882.9|0
1614899100000|2021-03-04 23:05:00|14903.7|14885.7|14900.9|14882.9|14905.8|14887.8|14894.3|14876.3|0
1614899400000|2021-03-04 23:10:00|14901.2|14883.2|14918.3|14900.3|14923.2|14905.2|14900.9|14882.9|0
1614899700000|2021-03-04 23:15:00|14919|14901|14905.1|14887.1|14921.4|14903.4|14905.1|14887.1|0
1614900000000|2021-03-04 23:20:00|14904.4|14886.4|14901.6|14883.6|14909.3|14891.3|14893.3|14875.3|0
1614900300000|2021-03-04 23:25:00|14901|14883|14904|14886|14904|14886|14894.2|14876.2|0
1614900600000|2021-03-04 23:30:00|14903.6|14885.6|14912.6|14894.6|14913|14895|14897.7|14879.7|0
1614900900000|2021-03-04 23:35:00|14913|14895|14904|14886|14913|14895|14901.9|14883.9|0
1614901200000|2021-03-04 23:40:00|14903.3|14885.3|14902.6|14884.6|14910.9|14892.9|14902.2|14884.2|0
1614901500000|2021-03-04 23:45:00|14902.2|14884.2|14891.5|14873.5|14902.2|14884.2|14889.7|14871.7|0
1614901800000|2021-03-04 23:50:00|14892.2|14874.2|14892.2|14874.2|14897.7|14879.7|14890.8|14872.8|0
1614902100000|2021-03-04 23:55:00|14892.9|14874.9|14888.7|14870.7|14897|14879|14887.3|14869.3|0
1614902400000|2021-03-05 00:00:00|14887.3|14869.3|14892.7|14874.7|14894.1|14876.1|14879.9|14861.9|0
1614902700000|2021-03-05 00:05:00|14892|14874|14884.1|14866.1|14897.9|14879.9|14882.7|14864.7|0
1614903000000|2021-03-05 00:10:00|14883.4|14865.4|14875.8|14857.8|14886.9|14868.9|14871.6|14853.6|0
1614903300000|2021-03-05 00:15:00|14876.1|14858.1|14874.6|14856.6|14878.6|14860.6|14870.9|14852.9|0
1614903600000|2021-03-05 00:20:00|14875.3|14857.3|14874.6|14856.6|14878.1|14860.1|14868.4|14850.4|0
1614903900000|2021-03-05 00:25:00|14875|14857|14882.4|14864.4|14882.4|14864.4|14872.5|14854.5|0
1614904200000|2021-03-05 00:30:00|14883.1|14865.1|14875.8|14857.8|14888.1|14870.1|14874.8|14856.8|0
1614904500000|2021-03-05 00:35:00|14875.1|14857.1|14889.5|14871.5|14890.9|14872.9|14868.9|14850.9|0
1614904800000|2021-03-05 00:40:00|14889.9|14871.9|14885.8|14867.8|14895.5|14877.5|14885.8|14867.8|0
1614905100000|2021-03-05 00:45:00|14886.2|14868.2|14894.6|14876.6|14896.6|14878.6|14885.8|14867.8|0
1614905400000|2021-03-05 00:50:00|14893.2|14875.2|14900.7|14882.7|14902.1|14884.1|14892.5|14874.5|0
1614905700000|2021-03-05 00:55:00|14899.3|14881.3|14890.3|14872.3|14901.4|14883.4|14889.6|14871.6|0
1614906000000|2021-03-05 01:00:00|14889.6|14871.6|14814|14804|14911.5|14901.5|14784|14774|621
1614906300000|2021-03-05 01:05:00|14818|14811.5|14815|14807.5|14818.5|14811.5|14806.3|14796.3|180
1614906600000|2021-03-05 01:10:00|14814.5|14807|14809|14802.5|14815|14807|14800|14794|310
1614906900000|2021-03-05 01:15:00|14808.5|14800|14827|14820|14827|14820.5|14806|14800|206
1614907200000|2021-03-05 01:20:00|14826.5|14819.5|14843.5|14835|14844.5|14839.5|14817|14808|218
1614907500000|2021-03-05 01:25:00|14844|14835.5|14856|14849.5|14860.5|14854.5|14838|14828|145
1614907800000|2021-03-05 01:30:00|14854.5|14850|14828.5|14818.5|14854.5|14850|14807|14799.5|143
1614908100000|2021-03-05 01:35:00|14828.8|14818.8|14864.5|14858.5|14864.5|14859|14828.8|14818.8|207
1614908400000|2021-03-05 01:40:00|14867|14859|14874.5|14864.5|14875|14869|14858|14850|275
1614908700000|2021-03-05 01:45:00|14875.5|14865|14902|14894.5|14902|14894.5|14867|14859|473
1614909000000|2021-03-05 01:50:00|14903.5|14895|14899|14889|14917|14911.5|14897.5|14887.5|470
1614909300000|2021-03-05 01:55:00|14897.8|14887.8|14888.1|14880.1|14901.1|14895.6|14888.1|14880.1|183
1614909600000|2021-03-05 02:00:00|14886.6|14881.1|14864.6|14857.1|14898.1|14890.6|14862.6|14854.1|363
1614909900000|2021-03-05 02:05:00|14864.1|14857.6|14864.6|14857.6|14881.6|14875.6|14859.6|14853.6|346
1614910200000|2021-03-05 02:10:00|14864.1|14860.1|14896.1|14888.6|14901.6|14894.1|14864.1|14856.1|290
1614910500000|2021-03-05 02:15:00|14896.6|14889.1|14895.1|14889.6|14896.6|14892.1|14880.4|14870.4|239
1614910800000|2021-03-05 02:20:00|14896.6|14890.6|14894.6|14889.1|14899.1|14892.1|14890.6|14883.1|240
1614911100000|2021-03-05 02:25:00|14896.1|14891.6|14869.6|14863.1|14899.1|14892.1|14867.1|14862.1|214
1614911400000|2021-03-05 02:30:00|14869.1|14862.1|14891.9|14881.9|14891.9|14885.1|14860.1|14854.1|102
1614911700000|2021-03-05 02:35:00|14892.1|14882.1|14899.6|14889.6|14901.6|14892.1|14888.6|14881.1|88
1614912000000|2021-03-05 02:40:00|14899.1|14889.1|14903.1|14895.6|14906.1|14900.1|14892.1|14886.1|258
1614912300000|2021-03-05 02:45:00|14902.6|14896.1|14925.1|14917.6|14928.1|14920.1|14901.1|14895.1|269
1614912600000|2021-03-05 02:50:00|14924.6|14918.6|14924.1|14914.1|14930.4|14921.1|14918.6|14913.6|136
1614912900000|2021-03-05 02:55:00|14923.6|14914.6|14952.1|14946.1|14952.1|14946.1|14923.6|14914.6|187
1614913200000|2021-03-05 03:00:00|14950.6|14946.6|14965.1|14960.1|14971.1|14964.6|14943.6|14936.1|587
1614913500000|2021-03-05 03:05:00|14964.6|14960.6|14953.6|14948.1|14970.1|14963.1|14942.6|14935.1|201
1614913800000|2021-03-05 03:10:00|14955.6|14948.6|14958.9|14948.9|14961.1|14955.1|14948.1|14940.6|178
1614914100000|2021-03-05 03:15:00|14959.4|14949.4|14964.6|14957.1|14966.1|14959.6|14959.1|14949.4|123
1614914400000|2021-03-05 03:20:00|14965.1|14957.6|14947.6|14940.1|14976.1|14971.6|14945.1|14940.1|376
1614914700000|2021-03-05 03:25:00|14947.1|14940.6|14944.6|14934.6|14954.4|14944.4|14934.1|14925.6|300
1614915000000|2021-03-05 03:30:00|14944.9|14934.9|14957.1|14951.6|14960.6|14954.6|14929.6|14922.1|254
1614915300000|2021-03-05 03:35:00|14956.6|14951.1|14959.1|14952.6|14967.6|14961.1|14952.1|14945.1|240
1614915600000|2021-03-05 03:40:00|14957.1|14948.6|14955.6|14948.6|14960.1|14952.1|14946.6|14940.1|257
1614915900000|2021-03-05 03:45:00|14953.4|14943.4|14975.3|14971.3|14986.5|14982.5|14927.2|14923.2|971669
1614916200000|2021-03-05 03:50:00|14975.4|14971.4|14995.9|14991.9|14997.4|14993.4|14949.6|14945.6|473625
1614916500000|2021-03-05 03:55:00|14996.6|14992.6|14985.7|14981.7|15013.6|15009.6|14976|14972|344475
1614916800000|2021-03-05 04:00:00|14984.6|14980.6|14944.4|14940.4|14986.9|14982.9|14940|14936|315075
1614917100000|2021-03-05 04:05:00|14946.3|14942.3|14975.1|14971.1|14980.1|14976.1|14934.9|14930.9|245400
1614917400000|2021-03-05 04:10:00|14974.5|14970.5|15022.4|15018.4|15028.6|15024.6|14974.5|14970.5|383175
1614917700000|2021-03-05 04:15:00|15023.6|15019.6|15036.4|15032.4|15043.2|15039.2|15011.2|15007.2|292800
1614918000000|2021-03-05 04:20:00|15036.5|15032.5|15045.9|15041.9|15047.4|15043.4|15022|15018|170250
1614918300000|2021-03-05 04:25:00|15046.4|15042.4|15050.5|15046.5|15057.1|15053.1|15025.1|15021.1|194100
1614918600000|2021-03-05 04:30:00|15049.8|15045.8|15029.1|15025.1|15062.4|15058.4|15019.7|15015.7|232125
1614918900000|2021-03-05 04:35:00|15029|15025|15070.6|15066.6|15071.2|15067.2|15022.8|15018.8|186225
1614919200000|2021-03-05 04:40:00|15070.9|15066.9|15051.4|15047.4|15082|15078|15051.1|15047.1|230250
1614919500000|2021-03-05 04:45:00|15050.4|15046.4|15028|15024|15052.6|15048.6|15025.7|15021.7|165900
1614919800000|2021-03-05 04:50:00|15027.6|15023.6|15012.5|15008.5|15028.4|15024.4|15004.9|15000.9|174375
1614920100000|2021-03-05 04:55:00|15014.5|15010.5|14992.6|14988.6|15014.5|15010.5|14990.5|14986.5|200400
1614920400000|2021-03-05 05:00:00|14991.6|14987.6|15027|15023|15031.2|15027.2|14983.9|14979.9|185475
1614920700000|2021-03-05 05:05:00|15026.5|15022.5|15011.4|15007.4|15032.2|15028.2|15000.3|14996.3|135525
1614921000000|2021-03-05 05:10:00|15012.1|15008.1|14999.9|14995.9|15012.1|15008.1|14979.4|14975.4|171375
1614921300000|2021-03-05 05:15:00|15000.2|14996.2|15006.4|15002.4|15015.4|15011.4|14978.1|14974.1|172425
1614921600000|2021-03-05 05:20:00|15006.3|15002.3|14949.6|14945.6|15008.7|15004.7|14947.8|14943.8|337125
1614921900000|2021-03-05 05:25:00|14947.9|14943.9|14950.6|14946.6|14975.8|14971.8|14940.5|14936.5|217350
1614922200000|2021-03-05 05:30:00|14949.6|14945.6|14970.8|14966.8|14975.5|14971.5|14938.1|14934.1|215850
1614922500000|2021-03-05 05:35:00|14971.4|14967.4|14980|14976|14987.1|14983.1|14966.9|14962.9|157200
1614922800000|2021-03-05 05:40:00|14979.4|14975.4|14997.7|14993.7|15008.5|15004.5|14976.9|14972.9|206325
1614923100000|2021-03-05 05:45:00|14999.2|14995.2|15013.5|15009.5|15034.1|15030.1|14994.5|14990.5|227625
1614923400000|2021-03-05 05:50:00|15012.6|15008.6|15000.9|14996.9|15023.6|15019.6|14990.3|14986.3|99900
1614923700000|2021-03-05 05:55:00|15000.6|14996.6|15017.9|15013.9|15019.6|15015.6|14985.9|14981.9|66300
1614924000000|2021-03-05 06:00:00|15017.5|15013.5|15030|15026|15042|15038|15005.6|15001.6|151800
1614924300000|2021-03-05 06:05:00|15030.1|15026.1|15020.5|15016.5|15040|15036|15016.3|15012.3|96375
1614924600000|2021-03-05 06:10:00|15020.6|15016.6|15009.8|15005.8|15030.2|15026.2|15001.9|14997.9|75600
1614924900000|2021-03-05 06:15:00|15009.7|15005.7|15022.5|15018.5|15030.9|15026.9|15004.7|15000.7|64500
1614925200000|2021-03-05 06:20:00|15024|15020|14992.6|14988.6|15024.5|15020.5|14988.3|14984.3|112050
1614925500000|2021-03-05 06:25:00|14993.2|14989.2|14992.4|14988.4|15002.7|14998.7|14988.6|14984.6|52575
1614925800000|2021-03-05 06:30:00|14993.1|14989.1|14996.2|14992.2|15007|15003|14978.3|14974.3|113100
1614926100000|2021-03-05 06:35:00|14996.9|14992.9|14980.5|14976.5|14998.5|14994.5|14972.9|14968.9|81750
1614926400000|2021-03-05 06:40:00|14980.7|14976.7|15001.3|14997.3|15005|15001|14974.6|14970.6|66075
1614926700000|2021-03-05 06:45:00|14999.7|14995.7|15006.5|15002.5|15011|15007|14995.6|14991.6|66975
1614927000000|2021-03-05 06:50:00|15006.3|15002.3|14998.9|14994.9|15021.1|15017.1|14995.5|14991.5|67425
1614927300000|2021-03-05 06:55:00|14998.8|14994.8|15020.4|15016.4|15021.6|15017.6|14996.4|14992.4|89475
1614927600000|2021-03-05 07:00:00|15020.5|15016.5|15034|15030|15050.7|15046.7|15020.4|15016.4|197850
1614927900000|2021-03-05 07:05:00|15033.4|15029.4|15015.8|15011.8|15037.3|15033.3|15006.4|15002.4|103875
1614928200000|2021-03-05 07:10:00|15016.2|15012.2|15023.2|15019.2|15023.7|15019.7|15006|15002|51450
1614928500000|2021-03-05 07:15:00|15023.7|15019.7|15036|15032|15039.6|15035.6|15017.5|15013.5|104925
1614928800000|2021-03-05 07:20:00|15035.5|15031.5|15009.9|15005.9|15035.6|15031.6|15006.6|15002.6|86250
1614929100000|2021-03-05 07:25:00|15009.7|15005.7|15007.9|15003.9|15024.8|15020.8|15007.6|15003.6|51150
1614929400000|2021-03-05 07:30:00|15008|15004|15002.8|14998.8|15010.4|15006.4|14995.2|14991.2|77400
1614929700000|2021-03-05 07:35:00|15003|14999|15010.6|15006.6|15018.2|15014.2|14977.6|14973.6|144975
1614930000000|2021-03-05 07:40:00|15010.7|15006.7|14991.8|14987.8|15022.1|15018.1|14990.9|14986.9|71475
1614930300000|2021-03-05 07:45:00|14991.7|14987.7|15004.1|15000.1|15008.8|15004.8|14986.6|14982.6|49425
1614930600000|2021-03-05 07:50:00|15004|15000|15016.9|15012.9|15016.9|15012.9|14991.6|14987.6|81075
1614930900000|2021-03-05 07:55:00|15018.6|15014.6|15014.9|15010.9|15023.4|15019.4|15004.1|15000.1|65925
1614931200000|2021-03-05 08:00:00|15015.1|15011.1|15003.3|14999.3|15018.4|15014.4|14998.7|14994.7|53625
1614931500000|2021-03-05 08:05:00|15003.8|14999.8|14959.4|14955.4|15008|15004|14959.4|14955.4|245400
1614931800000|2021-03-05 08:10:00|14957.5|14953.5|14951.4|14947.4|14973.3|14969.3|14942.8|14938.8|240300
1614932100000|2021-03-05 08:15:00|14951.3|14947.3|14960|14956|14971.8|14967.8|14938.4|14934.4|168525
1614932400000|2021-03-05 08:20:00|14960.2|14956.2|14897|14893|14967.9|14963.9|14895.6|14891.6|686100
1614932700000|2021-03-05 08:25:00|14896|14892|14911.9|14907.9|14918.5|14914.5|14869|14865|507975
1614933000000|2021-03-05 08:30:00|14915.2|14911.2|14885|14881|14915.7|14911.7|14881|14877|238200
1614933300000|2021-03-05 08:35:00|14886.6|14882.6|14878.5|14874.5|14899.9|14895.9|14855.1|14851.1|368325
1614933600000|2021-03-05 08:40:00|14878.9|14874.9|14878|14874|14882.6|14878.6|14846.3|14842.3|324750
1614933900000|2021-03-05 08:45:00|14877.8|14873.8|14893.9|14889.9|14899.3|14895.3|14848.2|14844.2|343875
1614934200000|2021-03-05 08:50:00|14894.6|14890.6|14887.4|14883.4|14919.9|14915.9|14878.1|14874.1|201150
1614934500000|2021-03-05 08:55:00|14886.5|14882.5|14893.2|14889.2|14916.4|14912.4|14871.3|14867.3|108225
1614934800000|2021-03-05 09:00:00|14894.1|14890.1|14913.4|14909.4|14922.3|14918.3|14881.4|14877.4|177225
1614935100000|2021-03-05 09:05:00|14913.3|14909.3|14901.1|14897.1|14922.6|14918.6|14899.7|14895.7|112350
1614935400000|2021-03-05 09:10:00|14901.2|14897.2|14893.6|14889.6|14901.2|14897.2|14876.9|14872.9|126150
1614935700000|2021-03-05 09:15:00|14893.5|14889.5|14888.9|14884.9|14897.4|14893.4|14879.6|14875.6|153750
1614936000000|2021-03-05 09:20:00|14891|14887|14902.6|14898.6|14916.6|14912.6|14882.9|14878.9|178875
1614936300000|2021-03-05 09:25:00|14903.1|14899.1|14890|14886|14906.8|14902.8|14885.5|14881.5|110250
1614936600000|2021-03-05 09:30:00|14889.7|14885.7|14912.3|14908.3|14912.6|14908.6|14870.8|14866.8|300975
1614936900000|2021-03-05 09:35:00|14912.4|14908.4|14960.5|14956.5|14962.4|14958.4|14901.9|14897.9|446025
1614937200000|2021-03-05 09:40:00|14957.6|14953.6|14957.8|14953.8|14961.6|14957.6|14927.8|14923.8|390075
1614937500000|2021-03-05 09:45:00|14957.7|14953.7|14946.9|14942.9|14959.4|14955.4|14933.4|14929.4|177750
1614937800000|2021-03-05 09:50:00|14947.3|14943.3|14955.3|14951.3|14957.4|14953.4|14945.3|14941.3|182325
1614938100000|2021-03-05 09:55:00|14955.2|14951.2|14963.4|14959.4|14967.4|14963.4|14952.7|14948.7|300975
1614938400000|2021-03-05 10:00:00|14950.2|14943.2|14941.7|14932.7|14958.7|14951.2|14938.7|14932.7|444
1614938700000|2021-03-05 10:05:00|14941.2|14933.2|14938.5|14928.5|14942.7|14933.2|14928.7|14920.7|289
1614939000000|2021-03-05 10:10:00|14936.8|14918.8|14943.8|14925.8|14946.6|14928.6|14932|14914|14988015
1614939300000|2021-03-05 10:15:00|14945.9|14927.9|14950.1|14932.1|14951.5|14933.5|14943.8|14925.8|0
1614939600000|2021-03-05 10:20:00|14950.8|14932.8|14951.9|14933.9|14952.6|14934.6|14944.6|14926.6|0
1614939900000|2021-03-05 10:25:00|14951.2|14933.2|14952.2|14934.2|14956.8|14938.8|14945.6|14927.6|0
1614940200000|2021-03-05 10:30:00|14950.8|14932.8|14951.1|14933.1|14952.8|14934.8|14943.1|14925.1|0
1614940500000|2021-03-05 10:35:00|14950.8|14932.8|14958.4|14940.4|14958.4|14940.4|14950.8|14932.8|0
1614940800000|2021-03-05 10:40:00|14957.7|14939.7|14946.2|14936.2|14967.2|14957.2|14945.2|14936|26
1614941100000|2021-03-05 10:45:00|14946.7|14936.7|14937.7|14931.7|14947.7|14939.2|14935.7|14928.7|230
1614941400000|2021-03-05 10:50:00|14937.2|14933.2|14937.2|14932.7|14938.7|14933.2|14929.2|14922.2|111
1614941700000|2021-03-05 10:55:00|14936.7|14930.7|14935.7|14927.7|14940.7|14934.7|14933.2|14925.2|53
1614942000000|2021-03-05 11:00:00|14935.2|14928.2|14943.2|14938.2|14944.7|14939.2|14931.2|14925.7|34
1614942300000|2021-03-05 11:05:00|14942.7|14936.7|14943.7|14937.7|14944.7|14939.7|14937.2|14931.7|43
1614942600000|2021-03-05 11:10:00|14943.2|14936.7|14947.2|14938.7|14948.2|14943.7|14942.7|14936.7|56
1614942900000|2021-03-05 11:15:00|14947.7|14939.2|14950.2|14944.2|14950.2|14945.2|14943.7|14937.7|46
1614943200000|2021-03-05 11:20:00|14951.2|14943.2|14959.7|14954.2|14961.2|14955.2|14948.7|14941.7|37
1614943500000|2021-03-05 11:25:00|14957.7|14953.7|14976.2|14969.2|14976.2|14969.2|14957.2|14949.7|36
1614943800000|2021-03-05 11:30:00|14975.7|14969.7|14978.2|14971.7|14980.2|14974.2|14967.2|14957.7|103
1614944100000|2021-03-05 11:35:00|14978.7|14972.2|14984.7|14976.7|14990.7|14983.7|14974.2|14966.2|37
1614944400000|2021-03-05 11:40:00|14985.2|14977.2|14971.7|14963.7|14987.2|14979.7|14971.2|14962.2|15
1614944700000|2021-03-05 11:45:00|14972.2|14964.2|14978.2|14970.2|14981.7|14976.2|14970.2|14963.7|19
1614945000000|2021-03-05 11:50:00|14978.7|14970.7|14986.2|14978.2|14989.7|14983.7|14976.7|14969.7|17
1614945300000|2021-03-05 11:55:00|14987.2|14978.7|14970.2|14963.2|14988.2|14982.7|14970.2|14962.7|17
1614945600000|2021-03-05 12:00:00|14969.7|14962.2|14981.7|14972.7|14981.7|14976.2|14968.2|14962.2|108
1614945900000|2021-03-05 12:05:00|14981.2|14973.2|14969.2|14961.7|14983.2|14977.2|14969.2|14961.2|114
1614946200000|2021-03-05 12:10:00|14970.7|14962.2|14967.7|14961.2|14974.2|14968.2|14966.2|14959.7|59
1614946500000|2021-03-05 12:15:00|14967.2|14961.7|14965.7|14959.7|14967.2|14962.2|14960.2|14952.7|56
1614946800000|2021-03-05 12:20:00|14965.2|14958.7|14966.7|14959.7|14968.7|14960.7|14962.2|14955.7|42
1614947100000|2021-03-05 12:25:00|14968.2|14961.2|14963.7|14958.2|14968.2|14961.2|14957.7|14951.7|76
1614947400000|2021-03-05 12:30:00|14963.2|14957.7|14962.7|14957.2|14964.2|14958.7|14960.7|14954.7|67
1614947700000|2021-03-05 12:35:00|14963.2|14958.7|14951.7|14946.7|14965.2|14959.2|14950.7|14945.7|140
1614948000000|2021-03-05 12:40:00|14953.7|14947.2|14955.2|14949.7|14961.7|14955.2|14944.7|14939.7|193
1614948300000|2021-03-05 12:45:00|14958.7|14949.2|14955.7|14946.7|14958.7|14951.2|14955.2|14945.2|29
1614948600000|2021-03-05 12:50:00|14955.2|14944.7|14958.5|14948.5|14959.7|14952.7|14947.2|14941.2|23
1614948900000|2021-03-05 12:55:00|14958.7|14948.7|14953.2|14947.7|14964.2|14957.2|14948.7|14941.7|29
1614949200000|2021-03-05 13:00:00|14954.7|14948.2|14956.7|14949.7|14962.2|14956.7|14954.2|14947.7|45
1614949500000|2021-03-05 13:05:00|14959.2|14950.2|14949.2|14943.2|14959.2|14952.2|14946.7|14940.7|50
1614949800000|2021-03-05 13:10:00|14951.2|14943.7|14944.2|14939.2|14953.2|14946.2|14944.2|14938.2|23
1614950100000|2021-03-05 13:15:00|14946.7|14939.7|14956.7|14946.7|14956.7|14950.7|14946.7|14939.7|50
1614950400000|2021-03-05 13:20:00|14958.7|14947.2|14970.7|14963.2|14970.7|14963.2|14958.7|14946.7|24
1614950700000|2021-03-05 13:25:00|14971.7|14963.7|14985|14975|14990|14980|14971.7|14962.7|73
1614951000000|2021-03-05 13:30:00|14977.2|14967.7|14930.2|14920.2|14977.2|14967.7|14914.2|14906.7|306
1614951300000|2021-03-05 13:35:00|14930.7|14920.7|14952.2|14943.7|14957.2|14947.7|14930.7|14920.7|46
1614951600000|2021-03-05 13:40:00|14951.7|14940.7|14987.2|14977.7|14990.2|14982.2|14939|14929|143
1614951900000|2021-03-05 13:45:00|14986.7|14978.2|14993.7|14987.7|15000|14992.7|14985.2|14976.7|118
1614952200000|2021-03-05 13:50:00|14991.7|14985.7|14993.2|14985.7|14999.7|14991.7|14982.2|14975.7|131
1614952500000|2021-03-05 13:55:00|14996.2|14986.2|14989.7|14979.7|15000.7|14992.7|14987.7|14979.7|124
1614952800000|2021-03-05 14:00:00|14990|14980|15016.5|15006.5|15023.7|15015.2|14989.7|14979.7|168
1614953100000|2021-03-05 14:05:00|15016.7|15006.7|15036.7|15027.7|15036.7|15028.2|15011.7|15005.7|133
1614953400000|2021-03-05 14:10:00|15036.2|15027.2|15040.2|15033.2|15040.2|15034.2|15029.7|15022.2|320
1614953700000|2021-03-05 14:15:00|15040.7|15032.7|15046.2|15038.2|15063.7|15056.7|15040.7|15032.7|160
1614954000000|2021-03-05 14:20:00|15042.7|15039.2|15043.2|15036.2|15053.7|15044.7|15037.7|15030.2|184
1614954300000|2021-03-05 14:25:00|15043.7|15035.2|15053.2|15046.7|15053.7|15048.2|15040.2|15032.7|79
1614954600000|2021-03-05 14:30:00|15052.7|15047.2|15006.7|14998.7|15053.2|15047.2|15002.2|14995.2|350
1614954900000|2021-03-05 14:35:00|15005.7|14998.2|14988.2|14980.7|15019.2|15011.7|14986.2|14978.7|364
1614955200000|2021-03-05 14:40:00|14991.7|14980.2|15021.7|15014.7|15021.7|15015.2|14991.7|14980.2|228
1614955500000|2021-03-05 14:45:00|15024.7|15015.2|14999.2|14990.7|15033.7|15029.2|14997.2|14990.7|240
1614955800000|2021-03-05 14:50:00|14998.7|14991.2|14979.7|14970.7|15009.2|15003.2|14966.2|14958.7|391
1614956100000|2021-03-05 14:55:00|14981.7|14971.2|14997.2|14989.2|14997.7|14990.2|14963.2|14955.2|179
1614956400000|2021-03-05 15:00:00|14997.7|14988.7|15018.7|15010.2|15018.7|15011.7|14981.2|14973.7|286
1614956700000|2021-03-05 15:05:00|15019.2|15010.7|15042.5|15032.5|15053.7|15046.7|15019.2|15010.7|196
1614957000000|2021-03-05 15:10:00|15042.7|15032.7|15013.2|15003.7|15048.5|15042.7|15009.2|15000.5|208
1614957300000|2021-03-05 15:15:00|15013.7|15004.2|15007.2|14997.2|15021.7|15012.7|14999.2|14991.2|103
1614957600000|2021-03-05 15:20:00|15007|14997|14980.2|14971.7|15016|15006|14976.7|14968.7|98
1614957900000|2021-03-05 15:25:00|14979.7|14972.2|14983.2|14975.2|15021|15011.7|14979.7|14971.2|132
1614958200000|2021-03-05 15:30:00|14979.2|14972.7|14960.2|14953.2|14991.7|14983.7|14950.2|14940.7|258
1614958500000|2021-03-05 15:35:00|14959.7|14952.7|14957.2|14947.2|14991.7|14984.7|14954|14944|191
1614958800000|2021-03-05 15:40:00|14957|14947|14965|14955|14971.7|14965.7|14947.7|14938.7|130
1614959100000|2021-03-05 15:45:00|14963|14953|14975.7|14965.7|14980.7|14972.2|14943.7|14937.2|150
1614959400000|2021-03-05 15:50:00|14974.7|14965.2|14978.7|14968.7|14989.2|14984.2|14970|14960|104
1614959700000|2021-03-05 15:55:00|14978.2|14969.2|14931.7|14923.2|14978.2|14969.2|14931.7|14921.7|149
1614960000000|2021-03-05 16:00:00|14933.7|14923.7|14914.2|14907.7|14940.2|14930.2|14912.7|14907.7|334
1614960300000|2021-03-05 16:05:00|14913.7|14907.2|14908.2|14899.7|14921.7|14915.7|14901.7|14894.2|256
1614960600000|2021-03-05 16:10:00|14909.7|14900.2|14903.2|14896.7|14931.5|14921.5|14903.2|14894.7|148
1614960900000|2021-03-05 16:15:00|14906.7|14896.2|14905.2|14895.2|14911.7|14905.2|14891.2|14884.2|241
1614961200000|2021-03-05 16:20:00|14904.7|14894.7|14899.7|14891.7|14918.2|14908.7|14894.2|14886.2|277
1614961500000|2021-03-05 16:25:00|14900.2|14892.7|14891.7|14882.2|14904.2|14896.7|14869.7|14860.7|420
1614961800000|2021-03-05 16:30:00|14894.7|14882.7|14912.5|14902.5|14929.5|14920.7|14894.7|14882.7|218
1614962100000|2021-03-05 16:35:00|14912.7|14902.7|14949.2|14939.7|14959.2|14951.7|14909.7|14901.2|201
1614962400000|2021-03-05 16:40:00|14948.7|14939.2|14952.5|14942.5|14954.2|14947.2|14918|14908|148
1614962700000|2021-03-05 16:45:00|14952.7|14942.7|14934|14924|14954.2|14944.2|14918.2|14912.7|70
1614963000000|2021-03-05 16:50:00|14933.7|14923.7|14926.7|14917.7|14937.7|14927.7|14921.2|14911.2|29
1614963300000|2021-03-05 16:55:00|14923.5|14920.7|14959.2|14950.7|14959.7|14952.2|14922.5|14912.5|54
1614963600000|2021-03-05 17:00:00|14959|14949|14959.7|14952.7|14968.5|14958.7|14944.7|14934.7|47
1614963900000|2021-03-05 17:05:00|14959.2|14951.2|14938.2|14928.7|14960.7|14952.7|14934.2|14925.2|50
1614964200000|2021-03-05 17:10:00|14938.7|14930.7|14957.2|14949.7|14960.7|14950.7|14933.2|14925.7|191
1614964500000|2021-03-05 17:15:00|14955.7|14948.2|14967.2|14959.7|14971.2|14963.7|14951.7|14945.2|397
1614964800000|2021-03-05 17:20:00|14965.7|14959.2|14980.2|14970.2|14980.2|14970.2|14959.2|14950.2|94
1614965100000|2021-03-05 17:25:00|14980|14970|14988.2|14978.2|14992.7|14983.7|14973.2|14963.2|113
1614965400000|2021-03-05 17:30:00|14988.5|14978.5|14986.2|14976.7|14992.7|14985.2|14985.7|14976.2|77
1614965700000|2021-03-05 17:35:00|14985.2|14977.2|14986.5|14976.5|14987.2|14977.7|14964.2|14954.7|124
1614966000000|2021-03-05 17:40:00|14987.7|14977.7|14991.2|14981.7|14992.7|14983.7|14980.2|14973.2|31
1614966300000|2021-03-05 17:45:00|14990.7|14979.2|14973.5|14963.5|14992|14982|14967.7|14961.2|69
1614966600000|2021-03-05 17:50:00|14973|14963|14959.2|14949.2|14976.7|14966.7|14953.2|14944.2|99
1614966900000|2021-03-05 17:55:00|14967|14957|14969.7|14961.2|14972.7|14963.7|14951.7|14942.7|82
1614967200000|2021-03-05 18:00:00|14969.2|14961.7|14946.7|14939.2|14990.2|14980.2|14946.2|14939.2|86
1614967500000|2021-03-05 18:05:00|14947.2|14940.7|14976.7|14967.7|14980.2|14972.7|14946.2|14939.2|89
1614967800000|2021-03-05 18:10:00|14976.2|14966.7|14970.7|14960.7|14980|14971.2|14960.7|14951|80
1614968100000|2021-03-05 18:15:00|14970.5|14960.5|15003.2|14995.2|15003.7|14996.2|14965.2|14955.7|224
1614968400000|2021-03-05 18:20:00|15003.7|14994.7|15007.7|15000.7|15008.2|15002.7|14987|14977|188
1614968700000|2021-03-05 18:25:00|15008.2|15000.2|15015.7|15007.2|15016.2|15007.7|15004.7|14997.7|141
1614969000000|2021-03-05 18:30:00|15015.2|15006.7|15020.2|15012.7|15021.2|15013.7|15011.2|15001.2|51
1614969300000|2021-03-05 18:35:00|15020.7|15013.2|15029.2|15021.2|15029.7|15023.7|15018.7|15009.7|116
1614969600000|2021-03-05 18:40:00|15029.7|15021.7|15025.2|15015.7|15040.2|15035.2|15022.2|15014.7|54
1614969900000|2021-03-05 18:45:00|15026.7|15016.2|15022.2|15013.7|15034.2|15024.2|15014.2|15004.2|72
1614970200000|2021-03-05 18:50:00|15021.7|15014.2|15014.7|15005.2|15038.7|15031.7|15010.7|15003.2|255
1614970500000|2021-03-05 18:55:00|15015.2|15006.2|15018.2|15011.7|15020.7|15013.2|15008.7|14999.7|55
1614970800000|2021-03-05 19:00:00|15019.7|15012.2|15007.7|14998.2|15021.7|15015.2|15002.2|14994.2|9
1614971100000|2021-03-05 19:05:00|15007.2|14997.7|14999.2|14992.2|15009.2|15000.7|14992.7|14988.2|38
1614971400000|2021-03-05 19:10:00|14998.7|14992.7|15007.2|15000.7|15007.2|15000.7|14996.2|14988.7|12
1614971700000|2021-03-05 19:15:00|15008.2|15000.2|14996.7|14988.2|15016.5|15007.2|14989.2|14981.7|31
1614972000000|2021-03-05 19:20:00|14998.5|14988.5|15006.2|14999.2|15009.2|15002.2|14989.7|14982.7|31
1614972300000|2021-03-05 19:25:00|15008.7|14999.7|15032.2|15023.7|15034.2|15024.2|15008.7|14999.7|90
1614972600000|2021-03-05 19:30:00|15031.7|15024.2|15038.2|15029.2|15039.2|15030.7|15026.2|15019.7|44
1614972900000|2021-03-05 19:35:00|15039.2|15029.7|15040.5|15030.5|15044.7|15036.2|15039.2|15029.7|54
1614973200000|2021-03-05 19:40:00|15040.7|15030.7|15019.7|15012.2|15041.5|15031.5|15016.2|15009.7|50
1614973500000|2021-03-05 19:45:00|15020.2|15011.7|15026.7|15019.2|15029.7|15022.2|15016.2|15010.2|143
1614973800000|2021-03-05 19:50:00|15024.2|15018.7|15036.7|15028.2|15036.7|15028.2|15022.7|15014.7|103
1614974100000|2021-03-05 19:55:00|15037.7|15028.7|15048|15038|15050.2|15043.7|15036.7|15028.7|83
1614974400000|2021-03-05 20:00:00|15048.2|15038.2|15054.7|15046.7|15055.7|15048.2|15048.2|15038.2|130
1614974700000|2021-03-05 20:05:00|15054.2|15047.2|15048.2|15038.2|15054.2|15047.2|15041.7|15035.2|27
1614975000000|2021-03-05 20:10:00|15048.5|15038.5|15035.2|15027.7|15048.7|15040.2|15028.7|15019.7|39
1614975300000|2021-03-05 20:15:00|15041.7|15028.2|15045.2|15037.2|15052.2|15042.7|15037|15027|45
1614975600000|2021-03-05 20:20:00|15045.7|15037.7|15051.2|15041.2|15052.2|15043.7|15037.2|15029.7|22
1614975900000|2021-03-05 20:25:00|15050.7|15040.7|15045.7|15036.2|15053.2|15044.2|15037.2|15027.5|13
1614976200000|2021-03-05 20:30:00|15042.2|15036.7|15048.2|15038.2|15051|15041|15042.2|15036.7|62
1614976500000|2021-03-05 20:35:00|15047.7|15038.7|15056.7|15051.2|15056.7|15051.7|15047.7|15038.7|237
1614976800000|2021-03-05 20:40:00|15059.7|15052.7|15053.2|15043.2|15059.7|15052.7|15045.7|15037.2|110
1614977100000|2021-03-05 20:45:00|15053|15043|15051.7|15045.2|15060.2|15051.2|15040.7|15030.7|97
1614977400000|2021-03-05 20:50:00|15060.7|15044.2|15064.7|15060.2|15065.7|15060.7|15052.7|15043.2|287
1614977700000|2021-03-05 20:55:00|15065.2|15060.7|15060.2|15053.2|15065.7|15060.7|15054.2|15045|222
1614978000000|2021-03-05 21:00:00|15060.7|15053.7|15056.7|15049.2|15064.2|15057.2|15054.7|15048.7|22
1614978300000|2021-03-05 21:05:00|15057.7|15049.7|15060.7|15054.2|15064.2|15055.7|15057.7|15049.2|36
1614978600000|2021-03-05 21:10:00|15061.7|15053.7|15059.5|15041.5|15064.7|15056.2|15047.7|15037.7|15049455
1614978900000|2021-03-05 21:15:00|15059.7|15041.7|15059.7|15041.7|15060.1|15042.1|15056.7|15038.7|0
1614979200000|2021-03-05 21:20:00|15059.6|15041.6|15062.3|15044.3|15062.3|15044.3|15058|15040|0
1614979500000|2021-03-05 21:25:00|15062.2|15044.2|15063.3|15045.3|15063.3|15045.3|15061.9|15043.9|0
1614979800000|2021-03-05 21:30:00|15059|15041|15060.4|15042.4|15061.1|15043.1|15052.1|15034.1|0
1614980100000|2021-03-05 21:35:00|15059.7|15041.7|15054.2|15036.2|15059.7|15041.7|15052.1|15034.1|0
1614980400000|2021-03-05 21:40:00|15053.5|15035.5|15062.7|15044.7|15062.7|15044.7|15053.5|15035.5|0
1614980700000|2021-03-05 21:45:00|15063.3|15045.3|15057.2|15039.2|15063.3|15045.3|15057.2|15039.2|0
1614981000000|2021-03-05 21:50:00|15057.9|15039.9|15059.9|15041.9|15062|15044|15057.2|15039.2|0
1614981300000|2021-03-05 21:55:00|15059.2|15041.2|15065.4|15047.4|15066.8|15048.8|15057.9|15039.9|0
1615158000000|2021-03-07 23:00:00|15118|15100|15133.4|15115.4|15139.4|15121.4|15109.5|15091.5|0
1615158300000|2021-03-07 23:05:00|15133.8|15115.8|15122.8|15104.8|15135.9|15117.9|15122.1|15104.1|0
1615158600000|2021-03-07 23:10:00|15123.5|15105.5|15121.8|15103.8|15131.4|15113.4|15121.8|15103.8|0
1615158900000|2021-03-07 23:15:00|15121.5|15103.5|15120.2|15102.2|15130.8|15112.8|15116.1|15098.1|0
1615159200000|2021-03-07 23:20:00|15120.5|15102.5|15129|15111|15129.6|15111.6|15120.2|15102.2|0
1615159500000|2021-03-07 23:25:00|15128.6|15110.6|15126.9|15108.9|15131.3|15113.3|15124.8|15106.8|0
1615159800000|2021-03-07 23:30:00|15127.2|15109.2|15122.8|15104.8|15136.5|15118.5|15118.7|15100.7|0
1615160100000|2021-03-07 23:35:00|15122.1|15104.1|15117.3|15099.3|15122.1|15104.1|15116.6|15098.6|0
1615160400000|2021-03-07 23:40:00|15116.9|15098.9|15118.7|15100.7|15123.5|15105.5|15113.2|15095.2|0
1615160700000|2021-03-07 23:45:00|15119|15101|15106.8|15088.8|15119|15101|15105.4|15087.4|0
1615161000000|2021-03-07 23:50:00|15106.4|15088.4|15103.1|15085.1|15109.5|15091.5|15099.6|15081.6|0
1615161300000|2021-03-07 23:55:00|15103.4|15085.4|15109.4|15091.4|15113.8|15095.8|15103.4|15085.4|0
1615161600000|2021-03-08 00:00:00|15109.7|15091.7|15101.8|15083.8|15110.1|15092.1|15097.7|15079.7|0
1615161900000|2021-03-08 00:05:00|15101.1|15083.1|15094.6|15076.6|15101.8|15083.8|15093.2|15075.2|0
1615162200000|2021-03-08 00:10:00|15094.3|15076.3|15081.9|15063.9|15098.4|15080.4|15079.1|15061.1|0
1615162500000|2021-03-08 00:15:00|15082.2|15064.2|15071.2|15053.2|15085.3|15067.3|15067|15049|0
1615162800000|2021-03-08 00:20:00|15071.8|15053.8|15081.8|15063.8|15084.2|15066.2|15071.8|15053.8|0
1615163100000|2021-03-08 00:25:00|15081.2|15063.2|15080.5|15062.5|15085.3|15067.3|15077.4|15059.4|0
1615163400000|2021-03-08 00:30:00|15079.8|15061.8|15083.2|15065.2|15086.7|15068.7|15074.3|15056.3|0
1615163700000|2021-03-08 00:35:00|15082.9|15064.9|15088.7|15070.7|15090.1|15072.1|15080.5|15062.5|0
1615164000000|2021-03-08 00:40:00|15089.4|15071.4|15097.2|15079.2|15099.3|15081.3|15089.4|15071.4|0
1615164300000|2021-03-08 00:45:00|15097.9|15079.9|15100.6|15082.6|15106.8|15088.8|15096.5|15078.5|0
1615164600000|2021-03-08 00:50:00|15101.3|15083.3|15092.1|15074.1|15103.3|15085.3|15088.3|15070.3|0
1615164900000|2021-03-08 00:55:00|15091.1|15073.1|15091.8|15073.8|15094.6|15076.6|15088.8|15070.8|0
1615165200000|2021-03-08 01:00:00|15091.2|15073.2|15104.2|15098.2|15132.2|15126.7|15089.1|15071.1|683
1615165500000|2021-03-08 01:05:00|15107.2|15098.7|15108.2|15100.7|15113.2|15106.7|15100.7|15095.2|307
1615165800000|2021-03-08 01:10:00|15108.7|15101.2|15103.2|15095.2|15113.2|15107.7|15098.2|15091.2|246
1615166100000|2021-03-08 01:15:00|15103.7|15095.7|15091.2|15082.2|15104.7|15097.7|15081.2|15075.2|146
1615166400000|2021-03-08 01:20:00|15091.7|15082.7|15079.7|15071.7|15092.7|15085.7|15074.7|15067.2|137
1615166700000|2021-03-08 01:25:00|15078.7|15071.2|15097.2|15088.2|15099.5|15089.5|15074.7|15067.2|39
1615167000000|2021-03-08 01:30:00|15097.7|15088.7|15099.2|15092.2|15102.7|15096.7|15082.7|15075.2|322
1615167300000|2021-03-08 01:35:00|15098.2|15094.2|15090.2|15080.7|15110.2|15105.2|15087.7|15080.7|91
1615167600000|2021-03-08 01:40:00|15090|15080|15069.7|15062.2|15090|15080|15067.2|15061.2|162
1615167900000|2021-03-08 01:45:00|15070.7|15062.7|15077.7|15069.7|15081.2|15071.2|15068.2|15062.2|132
1615168200000|2021-03-08 01:50:00|15078.7|15068.7|15077.2|15070.2|15082.7|15076.2|15069.7|15061.7|115
1615168500000|2021-03-08 01:55:00|15078.2|15070.7|15072.7|15064.7|15083.7|15075.7|15069.7|15064.2|179
1615168800000|2021-03-08 02:00:00|15076.2|15065.2|15079.7|15072.2|15082.2|15074.7|15069.7|15064.2|98
1615169100000|2021-03-08 02:05:00|15079.2|15071.7|15085.7|15077.7|15087.7|15080.2|15073.7|15066.7|83
1615169400000|2021-03-08 02:10:00|15085.2|15078.7|15074.7|15067.2|15085.2|15079.7|15073.2|15065.7|97
1615169700000|2021-03-08 02:15:00|15075.2|15067.7|15067.7|15059.7|15075.7|15067.7|15058.2|15051.7|196
1615170000000|2021-03-08 02:20:00|15067.2|15060.2|15031.5|15021.5|15069.7|15062.2|15031.2|15021.2|205
1615170300000|2021-03-08 02:25:00|15031.7|15021.7|15032.7|15022.7|15036.2|15029.7|15028.7|15019.2|130
1615170600000|2021-03-08 02:30:00|15032.2|15022.2|15022.7|15013.7|15040.2|15030.2|15015.2|15009.7|165
1615170900000|2021-03-08 02:35:00|15017.2|15013.2|14994.2|14988.2|15017.2|15013.2|14988.2|14983.2|235
1615171200000|2021-03-08 02:40:00|14993.7|14987.7|14978.7|14971.2|14994.7|14989.7|14977.7|14971.2|264
1615171500000|2021-03-08 02:45:00|14978.2|14969.2|14955.2|14947.2|14978.2|14969.2|14931.7|14925|349
1615171800000|2021-03-08 02:50:00|14956.7|14949.2|14978.2|14971.7|14981.2|14975.2|14956.7|14949.2|120
1615172100000|2021-03-08 02:55:00|14978.7|14971.2|14971.7|14966.2|14979.2|14973.2|14958.5|14948.5|150
1615172400000|2021-03-08 03:00:00|14971.2|14966.7|14965.7|14956.2|14971.7|14967.2|14956.7|14948.2|99
1615172700000|2021-03-08 03:05:00|14966.2|14960.7|14955.7|14947.2|14971.7|14963.2|14951.7|14946.2|137
1615173000000|2021-03-08 03:10:00|14956.2|14947.7|14956.2|14949.2|14965|14955.7|14944.7|14939.7|301
1615173300000|2021-03-08 03:15:00|14953.2|14949.7|14957.2|14949.2|14961.2|14954.2|14948.7|14941.7|326
1615173600000|2021-03-08 03:20:00|14957.7|14949.7|14962.2|14953.2|14963.2|14955.7|14951.2|14942.2|162
1615173900000|2021-03-08 03:25:00|14962|14952.7|14962|14952|14970.2|14963.7|14960.7|14952|181
1615174200000|2021-03-08 03:30:00|14962.2|14952.7|14977.2|14969.2|14977.2|14970.7|14958.7|14950.7|207
1615174500000|2021-03-08 03:35:00|14976.7|14971.2|14977.2|14970.7|14983.2|14978.2|14969.2|14962.2|147
1615174800000|2021-03-08 03:40:00|14978.7|14971.2|14964.7|14954.7|14979.7|14974.2|14951.7|14944.7|561
1615175100000|2021-03-08 03:45:00|14964.2|14954.2|15039.2|15035.2|15039.8|15035.8|14963.2|14954.2|653973
1615175400000|2021-03-08 03:50:00|15035.9|15031.9|15028.7|15024.7|15041.3|15037.3|15010|15006|303900
1615175700000|2021-03-08 03:55:00|15029|15025|15031.9|15027.9|15037.7|15033.7|15018.4|15014.4|174975
1615176000000|2021-03-08 04:00:00|15029.5|15025.5|15027.5|15023.5|15048.6|15044.6|15022.8|15018.8|279225
1615176300000|2021-03-08 04:05:00|15027.7|15023.7|15044.5|15040.5|15045|15041|15020.4|15016.4|136425
1615176600000|2021-03-08 04:10:00|15044.8|15040.8|15029.7|15025.7|15048.3|15044.3|15027.4|15023.4|112575
1615176900000|2021-03-08 04:15:00|15029.6|15025.6|15046.1|15042.1|15046.3|15042.3|15029.6|15025.6|90450
1615177200000|2021-03-08 04:20:00|15047.3|15043.3|15079.6|15075.6|15089.5|15085.5|15047.3|15043.3|468825
1615177500000|2021-03-08 04:25:00|15079.4|15075.4|15094.6|15090.6|15096.9|15092.9|15077|15073|228150
1615177800000|2021-03-08 04:30:00|15094.7|15090.7|15114.9|15110.9|15116.5|15112.5|15094.7|15090.7|403425
1615178100000|2021-03-08 04:35:00|15114.4|15110.4|15106.6|15102.6|15123.2|15119.2|15093.9|15089.9|227100
1615178400000|2021-03-08 04:40:00|15107.4|15103.4|15098.7|15094.7|15111.7|15107.7|15097.3|15093.3|93900
1615178700000|2021-03-08 04:45:00|15099.2|15095.2|15079.8|15075.8|15100.2|15096.2|15076.6|15072.6|227550
1615179000000|2021-03-08 04:50:00|15079.4|15075.4|15091.5|15087.5|15101.9|15097.9|15079|15075|110250
1615179300000|2021-03-08 04:55:00|15092|15088|15082.1|15078.1|15096.8|15092.8|15076.7|15072.7|83400
1615179600000|2021-03-08 05:00:00|15083.7|15079.7|15072.1|15068.1|15088.3|15084.3|15060|15056|173250
1615179900000|2021-03-08 05:05:00|15071.3|15067.3|15058|15054|15077.8|15073.8|15054.3|15050.3|97500
1615180200000|2021-03-08 05:10:00|15057.9|15053.9|14985.9|14981.9|15057.9|15053.9|14985.9|14981.9|590625
1615180500000|2021-03-08 05:15:00|14985|14981|15000.9|14996.9|15002.2|14998.2|14952.8|14948.8|553950
1615180800000|2021-03-08 05:20:00|15000.7|14996.7|15015.8|15011.8|15021.2|15017.2|14985.5|14981.5|225825
1615181100000|2021-03-08 05:25:00|15013|15009|15015.4|15011.4|15026.5|15022.5|14992.5|14988.5|186600
1615181400000|2021-03-08 05:30:00|15015.3|15011.3|14992.6|14988.6|15015.3|15011.3|14987|14983|235425
1615181700000|2021-03-08 05:35:00|14992.4|14988.4|15017.6|15013.6|15017.7|15013.7|14979.1|14975.1|148275
1615182000000|2021-03-08 05:40:00|15017|15013|15026.8|15022.8|15031.4|15027.4|15005|15001|188175
1615182300000|2021-03-08 05:45:00|15027.7|15023.7|15046.7|15042.7|15052.2|15048.2|15019.4|15015.4|261150
1615182600000|2021-03-08 05:50:00|15046.4|15042.4|15032.3|15028.3|15055|15051|15029|15025|168900
1615182900000|2021-03-08 05:55:00|15032.9|15028.9|15025.1|15021.1|15041|15037|15018.7|15014.7|88950
1615183200000|2021-03-08 06:00:00|15025.3|15021.3|15048.6|15044.6|15050.8|15046.8|15019.5|15015.5|94650
1615183500000|2021-03-08 06:05:00|15049.1|15045.1|15043.6|15039.6|15062.4|15058.4|15039.7|15035.7|170625
1615183800000|2021-03-08 06:10:00|15041.9|15037.9|15025.4|15021.4|15046.6|15042.6|15024.7|15020.7|93900
1615184100000|2021-03-08 06:15:00|15024.5|15020.5|15023.5|15019.5|15034.9|15030.9|15018|15014|51000
1615184400000|2021-03-08 06:20:00|15023.2|15019.2|15035|15031|15037.6|15033.6|15019.3|15015.3|39525
1615184700000|2021-03-08 06:25:00|15035.7|15031.7|15032.7|15028.7|15043.6|15039.6|15025.3|15021.3|43575
1615185000000|2021-03-08 06:30:00|15034|15030|15023|15019|15041.5|15037.5|15018.5|15014.5|31650
1615185300000|2021-03-08 06:35:00|15024.2|15020.2|15002.2|14998.2|15025.1|15021.1|15000.9|14996.9|123750
1615185600000|2021-03-08 06:40:00|15000.9|14996.9|15012|15008|15021.1|15017.1|15000.2|14996.2|66375
1615185900000|2021-03-08 06:45:00|15012.1|15008.1|15019|15015|15027.2|15023.2|15011.8|15007.8|39600
1615186200000|2021-03-08 06:50:00|15018|15014|15019.9|15015.9|15035|15031|15016.3|15012.3|39600
1615186500000|2021-03-08 06:55:00|15019.7|15015.7|15011.2|15007.2|15026.3|15022.3|15009.6|15005.6|34200
1615186800000|2021-03-08 07:00:00|15011.4|15007.4|15036.8|15032.8|15042.4|15038.4|14997.4|14993.4|90600
1615187100000|2021-03-08 07:05:00|15037.5|15033.5|15014.9|15010.9|15037.7|15033.7|15010.2|15006.2|58575
1615187400000|2021-03-08 07:10:00|15013.9|15009.9|14982.6|14978.6|15015.5|15011.5|14979.5|14975.5|163725
1615187700000|2021-03-08 07:15:00|14983.2|14979.2|14981.8|14977.8|14993.3|14989.3|14967.5|14963.5|167250
1615188000000|2021-03-08 07:20:00|14980|14976|14963.2|14959.2|14994.5|14990.5|14949.4|14945.4|232575
1615188300000|2021-03-08 07:25:00|14961.6|14957.6|14976.9|14972.9|14986.6|14982.6|14957.1|14953.1|108525
1615188600000|2021-03-08 07:30:00|14975.2|14971.2|14980.9|14976.9|14995.6|14991.6|14974.8|14970.8|93075
1615188900000|2021-03-08 07:35:00|14982.3|14978.3|14978|14974|14990.1|14986.1|14973.9|14969.9|61875
1615189200000|2021-03-08 07:40:00|14979.4|14975.4|15000.3|14996.3|15010.7|15006.7|14979.4|14975.4|150900
1615189500000|2021-03-08 07:45:00|15000.4|14996.4|14996.4|14992.4|15007.4|15003.4|14992.2|14988.2|110250
1615189800000|2021-03-08 07:50:00|14996.7|14992.7|14989|14985|14999.7|14995.7|14984.9|14980.9|46800
1615190100000|2021-03-08 07:55:00|14989.4|14985.4|14981.6|14977.6|14990.9|14986.9|14972.6|14968.6|123825
1615190400000|2021-03-08 08:00:00|14982.6|14978.6|14982.2|14978.2|15013.2|15009.2|14982|14978|205575
1615190700000|2021-03-08 08:05:00|14982|14978|14948.2|14944.2|14988|14984|14944.2|14940.2|334200
1615191000000|2021-03-08 08:10:00|14947.7|14943.7|14951.4|14947.4|14960.8|14956.8|14924.6|14920.6|428250
1615191300000|2021-03-08 08:15:00|14951.7|14947.7|14946|14942|14971.2|14967.2|14942.7|14938.7|129300
1615191600000|2021-03-08 08:20:00|14946.1|14942.1|14940.9|14936.9|14954.8|14950.8|14927|14923|129375
1615191900000|2021-03-08 08:25:00|14940.7|14936.7|14957.3|14953.3|14963.7|14959.7|14924.3|14920.3|128925
1615192200000|2021-03-08 08:30:00|14957.6|14953.6|14959.2|14955.2|14964.5|14960.5|14940.8|14936.8|95250
1615192500000|2021-03-08 08:35:00|14960|14956|14969|14965|14970|14966|14949.7|14945.7|90675
1615192800000|2021-03-08 08:40:00|14967.9|14963.9|14971.9|14967.9|14995|14991|14967|14963|225300
1615193100000|2021-03-08 08:45:00|14972.8|14968.8|14995.5|14991.5|14998.7|14994.7|14972|14968|121575
1615193400000|2021-03-08 08:50:00|14995.8|14991.8|15046.7|15042.7|15048.2|15044.2|14995.6|14991.6|356625
1615193700000|2021-03-08 08:55:00|15047.3|15043.3|15034.1|15030.1|15053.8|15049.8|15020.8|15016.8|174975
1615194000000|2021-03-08 09:00:00|15034|15030|15022.7|15018.7|15037.8|15033.8|15016.6|15012.6|162750
1615194300000|2021-03-08 09:05:00|15021.7|15017.7|15020.5|15016.5|15024.2|15020.2|15006.3|15002.3|87750
1615194600000|2021-03-08 09:10:00|15021.4|15017.4|15027.6|15023.6|15044.1|15040.1|15018.6|15014.6|124575
1615194900000|2021-03-08 09:15:00|15028.4|15024.4|15020|15016|15036.7|15032.7|15011.7|15007.7|72225
1615195200000|2021-03-08 09:20:00|15018|15014|14987.1|14983.1|15020.2|15016.2|14977.4|14973.4|203850
1615195500000|2021-03-08 09:25:00|14987.2|14983.2|14991.2|14987.2|14996.4|14992.4|14971.5|14967.5|175650
1615195800000|2021-03-08 09:30:00|14991.3|14987.3|14952.5|14948.5|14991.3|14987.3|14948.5|14944.5|246600
1615196100000|2021-03-08 09:35:00|14953.7|14949.7|14923.9|14919.9|14953.7|14949.7|14911.7|14907.7|477600
1615196400000|2021-03-08 09:40:00|14924.1|14920.1|14962.1|14958.1|14964.3|14960.3|14918.9|14914.9|209025
1615196700000|2021-03-08 09:45:00|14961.2|14957.2|14975.1|14971.1|14977.5|14973.5|14956.7|14952.7|194250
1615197000000|2021-03-08 09:50:00|14975|14971|14972|14968|14975|14971|14961.7|14957.7|170775
1615197300000|2021-03-08 09:55:00|14971|14967|14959.2|14955.2|14976|14972|14959.2|14955.2|294825
1615197600000|2021-03-08 10:00:00|14960.2|14954.3|14976.7|14971.2|14986.7|14982.2|14954.7|14949.7|1188
1615197900000|2021-03-08 10:05:00|14979.7|14971.7|14978.5|14968.5|14984.2|14977.7|14968.2|14963.2|199
1615198200000|2021-03-08 10:10:00|14977|14959|14973.6|14955.6|14979.1|14961.1|14971.5|14953.5|13530776
1615198500000|2021-03-08 10:15:00|14973.2|14955.2|14968.1|14950.1|14976.3|14958.3|14965.3|14947.3|0
1615198800000|2021-03-08 10:20:00|14968.8|14950.8|14969.9|14951.9|14975.9|14957.9|14967.4|14949.4|0
1615199100000|2021-03-08 10:25:00|14970.6|14952.6|14971.9|14953.9|14975.4|14957.4|14966.8|14948.8|0
1615199400000|2021-03-08 10:30:00|14971.3|14953.3|14989.8|14971.8|14989.8|14971.8|14969.2|14951.2|0
1615199700000|2021-03-08 10:35:00|14990.5|14972.5|14985|14967|14995.3|14977.3|14983|14965|0
1615200000000|2021-03-08 10:40:00|14984.3|14966.3|14983.2|14973.2|14984.3|14973.7|14983.2|14966.3|0
1615200300000|2021-03-08 10:45:00|14983|14973|14972.2|14962.2|14984.5|14975.2|14972.2|14962.2|5
1615200600000|2021-03-08 10:50:00|14971.2|14961.2|14983.7|14973.7|14985.7|14978.2|14971|14961|5
1615200900000|2021-03-08 10:55:00|14984|14974|14985.2|14977.2|14987.7|14979.2|14981.7|14972.2|11
1615201200000|2021-03-08 11:00:00|14987.2|14977.7|14997.2|14992.2|15004.2|14998.2|14987.2|14977.7|129
1615201500000|2021-03-08 11:05:00|14998.2|14989.7|15005.7|14998.7|15006.7|15000.7|14996.7|14989.2|79
1615201800000|2021-03-08 11:10:00|15006.7|14999.2|15003.2|14994.2|15008.2|15003.2|15003.2|14993.2|70
1615202100000|2021-03-08 11:15:00|15003|14994.7|15002.7|14994.7|15003.7|14998.2|14990.7|14983.2|89
1615202400000|2021-03-08 11:20:00|15001|14993.2|14994.2|14985.7|15002.5|14993.2|14985.2|14980.2|60
1615202700000|2021-03-08 11:25:00|14993.2|14985.2|14986.2|14976.2|15000.7|14991.2|14986.2|14976.2|12
1615203000000|2021-03-08 11:30:00|14985.2|14976.7|14992.7|14983.7|14993.2|14985.2|14982.2|14974.2|7
1615203300000|2021-03-08 11:35:00|14993.2|14984.7|14994.7|14986.7|15000.2|14991.7|14986.7|14979.2|7
1615203600000|2021-03-08 11:40:00|14994.2|14986.2|14992.2|14984.2|14999.2|14989.7|14990.2|14981.7|7
1615203900000|2021-03-08 11:45:00|14991.7|14984.7|14992.7|14984.2|15002.2|14995.2|14988.7|14981.7|16
1615204200000|2021-03-08 11:50:00|14993.2|14983.7|14979.7|14969.7|14993.2|14984.2|14978.2|14969.7|17
1615204500000|2021-03-08 11:55:00|14979.2|14970.2|14981|14971|14982.7|14972.7|14975.2|14970.2|49
1615204800000|2021-03-08 12:00:00|14981.7|14971.7|14974.7|14964.7|14985.7|14975.7|14974.2|14964.7|46
1615205100000|2021-03-08 12:05:00|14974.2|14965.7|14987|14977|14989.2|14979.2|14972.2|14965.7|8
1615205400000|2021-03-08 12:10:00|14986.7|14976.7|14990.7|14982.2|14997.7|14989.7|14984.7|14976.7|20
1615205700000|2021-03-08 12:15:00|14992.5|14982.5|14988.2|14979.2|14993.2|14983.7|14980.7|14972.2|23
1615206000000|2021-03-08 12:20:00|14985.7|14977.7|14980.2|14973.7|14990.2|14980.2|14977.7|14969.7|110
1615206300000|2021-03-08 12:25:00|14983.2|14973.2|14976.7|14969.7|14983.7|14976.2|14975.2|14969.7|80
1615206600000|2021-03-08 12:30:00|14976.2|14970.2|14974.7|14967.2|14983.2|14976.2|14966.7|14961.7|34
1615206900000|2021-03-08 12:35:00|14974.2|14966.7|14969.2|14962.7|14975.7|14967.7|14967.2|14959.7|19
1615207200000|2021-03-08 12:40:00|14968.7|14959.2|14962.2|14954.2|14971.7|14963.2|14959.7|14952.7|43
1615207500000|2021-03-08 12:45:00|14962.7|14954.7|14970.5|14960.5|14971.2|14964.7|14958.2|14952.7|10
1615207800000|2021-03-08 12:50:00|14970.2|14960.2|14965.7|14957.7|14970.5|14960.5|14965.7|14956.7|13
1615208100000|2021-03-08 12:55:00|14966.2|14958.2|14972|14962|14972.2|14962.2|14965.7|14958.2|15
1615208400000|2021-03-08 13:00:00|14971.7|14961.7|14975.7|14967.7|14975.7|14967.7|14971.2|14961.2|6
1615208700000|2021-03-08 13:05:00|14980.7|14968.2|14973.2|14965.2|14982.7|14975.2|14972.2|14963.7|10
1615209000000|2021-03-08 13:10:00|14973.7|14964.7|14997.2|14989.7|14997.2|14990.2|14973.2|14963.7|66
1615209300000|2021-03-08 13:15:00|14997.7|14990.2|15006.7|15000.2|15006.7|15000.2|14997.7|14988.2|226
1615209600000|2021-03-08 13:20:00|15007.7|14999.7|15008.2|15001.2|15011.7|15005.2|15001.7|14994.7|151
1615209900000|2021-03-08 13:25:00|15006.7|15000.7|15017.2|15010.2|15017.2|15010.7|15003.7|14995.7|58
1615210200000|2021-03-08 13:30:00|15016.2|15010.7|15019.2|15013.2|15019.2|15014.2|15009.7|15002.2|67
1615210500000|2021-03-08 13:35:00|15020.7|15013.7|15009.2|15001.7|15020.7|15013.7|15006.7|14999.2|17
1615210800000|2021-03-08 13:40:00|15010.2|15002.2|15012.7|15005.7|15018.2|15012.7|15007.2|15000.2|46
1615211100000|2021-03-08 13:45:00|15013.2|15006.2|15015.7|15009.2|15020.7|15013.7|15008.2|15002.2|36
1615211400000|2021-03-08 13:50:00|15017.7|15009.7|15026.7|15020.2|15028.2|15022.2|15014.7|15007.2|49
1615211700000|2021-03-08 13:55:00|15028.2|15019.7|15032.2|15026.2|15035.7|15028.2|15021.2|15013.7|46
1615212000000|2021-03-08 14:00:00|15035.7|15026.7|15029.2|15019.2|15038.2|15032.2|15021.2|15015.2|108
1615212300000|2021-03-08 14:05:00|15031|15021|15033.2|15026.7|15038.2|15030.7|15027.2|15019.7|60
1615212600000|2021-03-08 14:10:00|15032.7|15026.2|15039.7|15031.2|15039.7|15031.2|15029.2|15023.2|29
1615212900000|2021-03-08 14:15:00|15041.2|15032.7|15044.2|15036.2|15045.7|15039.7|15036.7|15030.7|66
1615213200000|2021-03-08 14:20:00|15043.7|15037.2|15052.2|15046.2|15053.2|15047.7|15038.7|15032.7|407
1615213500000|2021-03-08 14:25:00|15050.7|15047.7|15054.2|15049.2|15061.2|15054.7|15050.7|15045.2|232
1615213800000|2021-03-08 14:30:00|15054.7|15047.7|15018.7|15010.2|15057.2|15051.2|15015.7|15009.7|621
1615214100000|2021-03-08 14:35:00|15020.2|15010.7|15050.7|15043.7|15052.7|15046.2|15012.7|15005.7|253
1615214400000|2021-03-08 14:40:00|15051.7|15043.2|15078.7|15070.2|15082.7|15076.7|15048.2|15041.2|490
1615214700000|2021-03-08 14:45:00|15078.2|15070.7|15068.7|15061.7|15081.2|15075.7|15062.2|15054.2|299
1615215000000|2021-03-08 14:50:00|15067.7|15061.2|15068.2|15060.2|15078.2|15070.7|15053.7|15045.7|159
1615215300000|2021-03-08 14:55:00|15068.7|15060.7|15051.7|15045.7|15078.2|15072.2|15040.7|15034.2|188
1615215600000|2021-03-08 15:00:00|15053.2|15046.2|15060.7|15053.7|15063.2|15057.7|15043.7|15036.7|208
1615215900000|2021-03-08 15:05:00|15060.5|15052.2|15077.2|15071.7|15078.2|15071.7|15059.7|15049.7|128
1615216200000|2021-03-08 15:10:00|15077.7|15072.2|15074.2|15064.7|15082.7|15077.2|15061.7|15054.2|200
1615216500000|2021-03-08 15:15:00|15073.7|15065.2|15088.2|15080.7|15093.2|15087.7|15070.2|15062.2|183
1615216800000|2021-03-08 15:20:00|15090.7|15081.2|15082.7|15073.2|15100.7|15092.2|15076.7|15069.2|162
1615217100000|2021-03-08 15:25:00|15085.7|15074.7|15099.2|15092.7|15100.7|15094.2|15082.2|15074.7|341
1615217400000|2021-03-08 15:30:00|15098.7|15091.2|15118.2|15111.2|15120.7|15114.2|15097.7|15090.2|395
1615217700000|2021-03-08 15:35:00|15119.7|15111.7|15113.7|15108.2|15127.2|15119.7|15108.2|15101.7|151
1615218000000|2021-03-08 15:40:00|15114.7|15108.7|15117.7|15110.7|15130.2|15123.2|15111.7|15104.7|285
1615218300000|2021-03-08 15:45:00|15119.2|15111.2|15106.2|15098.7|15120.7|15114.2|15101.2|15094.2|275
1615218600000|2021-03-08 15:50:00|15106.7|15099.7|15094.7|15089.7|15115.7|15108.2|15091.7|15084.2|226
1615218900000|2021-03-08 15:55:00|15094.2|15088.7|15092.2|15084.7|15109.7|15101.7|15088.7|15081.7|221
1615219200000|2021-03-08 16:00:00|15092.7|15083.2|15079.2|15072.7|15100.7|15092.2|15077.7|15071.7|346
1615219500000|2021-03-08 16:05:00|15078.7|15071.7|15080.2|15073.2|15087.2|15080.7|15074.2|15066.7|222
1615219800000|2021-03-08 16:10:00|15080.7|15069.7|15076.2|15069.7|15081.2|15071.7|15070.2|15064.2|86
1615220100000|2021-03-08 16:15:00|15077.2|15066.2|15075.7|15068.7|15083.7|15074.7|15069.2|15062.7|102
1615220400000|2021-03-08 16:20:00|15079.2|15070.2|15077.7|15069.2|15086.7|15080.2|15073.7|15066.2|81
1615220700000|2021-03-08 16:25:00|15078.2|15067.2|15075.7|15067.7|15080.5|15071.7|15068.2|15061.7|171
1615221000000|2021-03-08 16:30:00|15076.2|15069.2|15054.7|15048.2|15076.2|15069.2|15048.7|15042.7|238
1615221300000|2021-03-08 16:35:00|15054.2|15046.7|15054.2|15046.7|15058.7|15050.7|15046.7|15039.7|140
1615221600000|2021-03-08 16:40:00|15054.7|15047.7|15040.7|15033.2|15061.7|15055.2|15038.7|15033.2|110
1615221900000|2021-03-08 16:45:00|15040.2|15032.2|15059.7|15052.7|15060.7|15052.7|15038.2|15032.2|245
1615222200000|2021-03-08 16:50:00|15059.2|15049.2|15056.2|15046.7|15065.7|15058.2|15049.2|15042.2|37
1615222500000|2021-03-08 16:55:00|15061.2|15047.2|15054.2|15044.2|15066.7|15057.7|15048.7|15041.2|134
1615222800000|2021-03-08 17:00:00|15053.7|15044.7|15055.7|15045.7|15061.2|15054.2|15049.2|15040.2|46
1615223100000|2021-03-08 17:05:00|15055.5|15045.5|15068.7|15059.2|15071.2|15064.7|15054.7|15045.2|35
1615223400000|2021-03-08 17:10:00|15070.7|15059.7|15066.5|15056.5|15079.2|15069.7|15064.2|15055.7|103
1615223700000|2021-03-08 17:15:00|15066.2|15056.2|15070.7|15060.7|15083.2|15074.7|15058.2|15051.7|47
1615224000000|2021-03-08 17:20:00|15072.2|15061.2|15098.2|15088.7|15098.7|15091.2|15072.2|15060.7|34
1615224300000|2021-03-08 17:25:00|15096.7|15089.2|15105.2|15096.2|15107.2|15100.7|15096.7|15088|65
1615224600000|2021-03-08 17:30:00|15104.2|15095.7|15104.2|15096.7|15112.2|15103.7|15103.2|15094.2|53
1615224900000|2021-03-08 17:35:00|15107.2|15097.2|15110.7|15100.7|15116.2|15107.7|15107.2|15097.2|45
1615225200000|2021-03-08 17:40:00|15111|15101|15106.2|15099.2|15114.7|15107.7|15104.2|15096.5|16
1615225500000|2021-03-08 17:45:00|15108.2|15099.7|15110.7|15101.7|15113.2|15105.7|15106.7|15099.2|10
1615225800000|2021-03-08 17:50:00|15111.2|15101.2|15103.2|15094.2|15113.2|15106.2|15103.2|15093.7|9
1615226100000|2021-03-08 17:55:00|15101.7|15093.7|15094.7|15085.7|15101.7|15096.2|15092.7|15084.2|159
1615226400000|2021-03-08 18:00:00|15095.2|15086.2|15102.7|15094.2|15103.2|15097.2|15095.2|15085.7|55
1615226700000|2021-03-08 18:05:00|15102.2|15093.7|15100.7|15092.7|15108.2|15100.2|15098.7|15089.7|80
1615227000000|2021-03-08 18:10:00|15101.2|15093.2|15104.7|15095.7|15106.2|15099.2|15090.2|15084.7|35
1615227300000|2021-03-08 18:15:00|15104.2|15094.2|15105.2|15097.2|15111.7|15103.2|15101.2|15094.2|55
1615227600000|2021-03-08 18:20:00|15104.7|15098.7|15107.7|15099.7|15109.7|15101.7|15102.2|15094.7|37
1615227900000|2021-03-08 18:25:00|15108.2|15100.2|15114.7|15107.7|15117.2|15110.7|15106.2|15098.7|87
1615228200000|2021-03-08 18:30:00|15114.2|15107.2|15107.2|15099.7|15116.7|15109.2|15101.2|15093.7|38
1615228500000|2021-03-08 18:35:00|15106.7|15099.2|15104.7|15097.7|15113.2|15105.7|15103.7|15096.2|40
1615228800000|2021-03-08 18:40:00|15105.2|15097.2|15095.7|15088.7|15107.2|15101.2|15095.7|15086.2|23
1615229100000|2021-03-08 18:45:00|15095.2|15087.2|15082.2|15074.7|15097.2|15090.7|15079.2|15072.2|58
1615229400000|2021-03-08 18:50:00|15081.7|15074.2|15072.7|15065.7|15083.2|15076.2|15063.7|15057.2|54
1615229700000|2021-03-08 18:55:00|15071.7|15064.2|15063.2|15056.2|15072.7|15064.7|15059.2|15052.7|28
1615230000000|2021-03-08 19:00:00|15063.7|15055.7|15070.2|15063.2|15073.2|15067.2|15060.2|15052.7|49
1615230300000|2021-03-08 19:05:00|15070.7|15059.7|15074.2|15065.7|15081.7|15074.7|15066.2|15057.7|8
1615230600000|2021-03-08 19:10:00|15072.7|15065.2|15082.2|15072.2|15082.7|15072.7|15070.2|15061.2|4
1615230900000|2021-03-08 19:15:00|15082.5|15072.5|15078.7|15071.2|15085.2|15078.7|15072.7|15063.7|57
1615231200000|2021-03-08 19:20:00|15078.2|15071.7|15087.7|15081.2|15088.2|15081.7|15075.7|15067.2|68
1615231500000|2021-03-08 19:25:00|15086.7|15080.7|15092.2|15084.2|15097.7|15090.2|15084.7|15079.2|72
1615231800000|2021-03-08 19:30:00|15091.7|15083.7|15085.2|15079.7|15094.7|15087.7|15085.2|15079.7|37
1615232100000|2021-03-08 19:35:00|15087.2|15080.7|15081.2|15075.2|15091.7|15083.7|15080.7|15075.2|74
1615232400000|2021-03-08 19:40:00|15080.7|15075.7|15066.7|15059.2|15084.2|15077.7|15064.7|15056.7|73
1615232700000|2021-03-08 19:45:00|15068.2|15060.7|15064.2|15057.7|15070.7|15062.7|15055.7|15051.2|169
1615233000000|2021-03-08 19:50:00|15065.2|15058.7|15068.2|15058.2|15068.5|15059.7|15061.7|15052.5|45
1615233300000|2021-03-08 19:55:00|15068.5|15058.5|15071.7|15061.7|15074.5|15068.2|15064.2|15054.2|15
1615233600000|2021-03-08 20:00:00|15070.7|15060.7|15056.7|15048.7|15071|15061|15052.2|15045.2|63
1615233900000|2021-03-08 20:05:00|15057.2|15046.2|15057.7|15047.7|15063.2|15055.7|15053.7|15045.7|25
1615234200000|2021-03-08 20:10:00|15057.5|15047.5|15066.5|15056.5|15071|15061|15057.5|15047.5|8
1615234500000|2021-03-08 20:15:00|15066.2|15056.2|15050.2|15042.2|15066.5|15056.5|15048.7|15042.2|27
1615234800000|2021-03-08 20:20:00|15051.7|15043.2|15058.2|15050.7|15058.2|15052.2|15051.2|15042.2|14
1615235100000|2021-03-08 20:25:00|15060.2|15052.2|15062.5|15052.5|15064.2|15057.2|15056.2|15046.2|84
1615235400000|2021-03-08 20:30:00|15062.7|15052.7|15074.7|15066.2|15074.7|15066.2|15060.2|15050.2|20
1615235700000|2021-03-08 20:35:00|15072.7|15066.7|15064.7|15055.2|15075.7|15067.2|15062.2|15054.7|36
1615236000000|2021-03-08 20:40:00|15064.2|15055.7|15067.7|15060.2|15068.2|15060.7|15051.7|15045.2|106
1615236300000|2021-03-08 20:45:00|15068.2|15060.7|15065.7|15057.7|15070.2|15061.7|15062.2|15054.7|56
1615236600000|2021-03-08 20:50:00|15063.7|15058.2|15059.2|15052.7|15070|15061.2|15059.2|15052.7|134
1615236900000|2021-03-08 20:55:00|15058.7|15051.7|15044.7|15035.7|15062|15052.2|15038.7|15034.2|201
1615237200000|2021-03-08 21:00:00|15044.2|15034.2|15047.7|15039.7|15049.7|15043.7|15040.7|15034.2|31
1615237500000|2021-03-08 21:05:00|15048.7|15039.2|15047.5|15037.5|15049.7|15045.2|15040.7|15033.2|33
1615237800000|2021-03-08 21:10:00|15047.7|15037.7|15051.8|15033.8|15053.4|15045.7|15047.5|15032.6|13601230
1615238100000|2021-03-08 21:15:00|15052.3|15034.3|15050|15032|15052.9|15034.9|15048.6|15030.6|0
1615238400000|2021-03-08 21:20:00|15049.9|15031.9|15052.8|15034.8|15053.4|15035.4|15049.7|15031.7|0
1615238700000|2021-03-08 21:25:00|15053.3|15035.3|15052.5|15034.5|15053.5|15035.5|15052.4|15034.4|0
1615239000000|2021-03-08 21:30:00|15050.6|15032.6|15057.5|15039.5|15060.3|15042.3|15049.9|15031.9|0
1615239300000|2021-03-08 21:35:00|15056.8|15038.8|15058.9|15040.9|15063|15045|15056.1|15038.1|0
1615239600000|2021-03-08 21:40:00|15058.2|15040.2|15049.3|15031.3|15059.6|15041.6|15049.3|15031.3|0
1615239900000|2021-03-08 21:45:00|15049.9|15031.9|15055.5|15037.5|15056.1|15038.1|15049.3|15031.3|0
1615240200000|2021-03-08 21:50:00|15056.1|15038.1|15052.7|15034.7|15056.8|15038.8|15049.3|15031.3|0
1615240500000|2021-03-08 21:55:00|15055.5|15037.5|15051.5|15033.5|15056.1|15038.1|15050.6|15032.6|0
1615240800000|2021-03-08 22:00:00|15052.3|15034.3|15052.5|15034.5|15053.3|15035.3|15052.3|15034.3|0
1615241100000|2021-03-08 22:05:00|15052.8|15034.8|15052.6|15034.6|15052.9|15034.9|15051.7|15033.7|0
1615241400000|2021-03-08 22:10:00|15052.9|15034.9|15052.3|15034.3|15053.7|15035.7|15052.3|15034.3|0
1615241700000|2021-03-08 22:15:00|15051.2|15033.2|15052.3|15034.3|15052.3|15034.3|15050.6|15032.6|0
1615242000000|2021-03-08 22:20:00|15052.6|15034.6|15053|15035|15053|15035|15052.3|15034.3|0
1615242300000|2021-03-08 22:25:00|15053.4|15035.4|15054.6|15036.6|15055.3|15037.3|15053.4|15035.4|0
1615242600000|2021-03-08 22:30:00|15054.1|15036.1|15053.8|15035.8|15054.6|15036.6|15052.3|15034.3|0
1615242900000|2021-03-08 22:35:00|15053.7|15035.7|15051.6|15033.6|15053.7|15035.7|15051.2|15033.2|0
1615243200000|2021-03-08 22:40:00|15052.8|15034.8|15053.2|15035.2|15053.5|15035.5|15051.9|15033.9|0
1615243500000|2021-03-08 22:45:00|15052.6|15034.6|15052.2|15034.2|15053.7|15035.7|15052|15034|0
1615243800000|2021-03-08 22:50:00|15052.3|15034.3|15053.8|15035.8|15053.8|15035.8|15052.3|15034.3|0
1615244100000|2021-03-08 22:55:00|15055|15037|15055|15037|15056.1|15038.1|15053.4|15035.4|0
1615244400000|2021-03-08 23:00:00|15058.2|15040.2|15066.1|15048.1|15066.5|15048.5|15053.7|15035.7|0
1615244700000|2021-03-08 23:05:00|15065.4|15047.4|15065.6|15047.6|15066.3|15048.3|15062|15044|0
1615245000000|2021-03-08 23:10:00|15066.3|15048.3|15070.4|15052.4|15071.1|15053.1|15064.9|15046.9|0
1615245300000|2021-03-08 23:15:00|15070|15052|15081.4|15063.4|15084.8|15066.8|15069.7|15051.7|0
1615245600000|2021-03-08 23:20:00|15082.1|15064.1|15079.3|15061.3|15085.5|15067.5|15078|15060|0
1615245900000|2021-03-08 23:25:00|15080|15062|15080|15062|15081.4|15063.4|15078|15060|0
1615246200000|2021-03-08 23:30:00|15080.7|15062.7|15078.6|15060.6|15082.8|15064.8|15076.9|15058.9|0
1615246500000|2021-03-08 23:35:00|15078|15060|15085.5|15067.5|15085.9|15067.9|15077.3|15059.3|0
1615246800000|2021-03-08 23:40:00|15086.2|15068.2|15082.9|15064.9|15087.6|15069.6|15081.2|15063.2|0
1615247100000|2021-03-08 23:45:00|15082.5|15064.5|15082.5|15064.5|15086|15068|15079.8|15061.8|0
1615247400000|2021-03-08 23:50:00|15082.2|15064.2|15080.9|15062.9|15082.6|15064.6|15074|15056|0
1615247700000|2021-03-08 23:55:00|15081.2|15063.2|15077.1|15059.1|15087.1|15069.1|15076.8|15058.8|0
1615248000000|2021-03-09 00:00:00|15077.4|15059.4|15075.4|15057.4|15081.6|15063.6|15071.9|15053.9|0
1615248300000|2021-03-09 00:05:00|15075|15057|15075.4|15057.4|15077.4|15059.4|15067.1|15049.1|0
1615248600000|2021-03-09 00:10:00|15075.7|15057.7|15083.6|15065.6|15086.4|15068.4|15074|15056|0
1615248900000|2021-03-09 00:15:00|15084.3|15066.3|15075.4|15057.4|15085|15067|15073.3|15055.3|0
1615249200000|2021-03-09 00:20:00|15076.8|15058.8|15071|15053|15076.8|15058.8|15069.6|15051.6|0
1615249500000|2021-03-09 00:25:00|15071.6|15053.6|15066.1|15048.1|15073.7|15055.7|15065.5|15047.5|0
1615249800000|2021-03-09 00:30:00|15065.8|15047.8|15064.8|15046.8|15072|15054|15061.3|15043.3|0
1615250100000|2021-03-09 00:35:00|15065.5|15047.5|15055.8|15037.8|15066.1|15048.1|15052.4|15034.4|0
1615250400000|2021-03-09 00:40:00|15056.2|15038.2|15062|15044|15064.1|15046.1|15054.5|15036.5|0
1615250700000|2021-03-09 00:45:00|15062.3|15044.3|15069.6|15051.6|15073.7|15055.7|15060|15042|0
1615251000000|2021-03-09 00:50:00|15069.2|15051.2|15068.9|15050.9|15071.6|15053.6|15064.8|15046.8|0
1615251300000|2021-03-09 00:55:00|15069.6|15051.6|15068.9|15050.9|15072.3|15054.3|15064.1|15046.1|0
1615251600000|2021-03-09 01:00:00|15069.6|15051.6|15050.2|15042.2|15070.3|15052.3|15006.2|15000.2|443
1615251900000|2021-03-09 01:05:00|15048.7|15042.7|15067.2|15061.2|15070.2|15064.2|15048.7|15041.7|223
1615252200000|2021-03-09 01:10:00|15069.2|15060.7|15064.7|15056.7|15088.2|15082.2|15063.2|15056.2|267
1615252500000|2021-03-09 01:15:00|15065.2|15057.2|15062.7|15054.2|15081.7|15072.7|15062.7|15053.7|179
1615252800000|2021-03-09 01:20:00|15061.7|15054.7|15056.2|15046.2|15061.7|15055.7|15048.2|15039.7|79
1615253100000|2021-03-09 01:25:00|15056|15046|15047.2|15037.2|15056|15048.7|15034.7|15030.2|68
1615253400000|2021-03-09 01:30:00|15047|15037|15042.2|15032.7|15053.7|15045.2|15038.7|15029.2|154
1615253700000|2021-03-09 01:35:00|15039.7|15032.2|15026.7|15016.7|15043.7|15033.7|15019.7|15012|355
1615254000000|2021-03-09 01:40:00|15027|15017|15022.7|15012.7|15032.2|15027.2|15009.7|15002.2|187
1615254300000|2021-03-09 01:45:00|15023|15013|15018.5|15008.5|15031.2|15021.2|15018.5|15008.5|49
1615254600000|2021-03-09 01:50:00|15018.7|15008.7|15006.2|15000.7|15021.7|15013.2|15002.7|14995.2|278
1615254900000|2021-03-09 01:55:00|15009.7|15001.2|14998.2|14988.2|15014.2|15006.7|14988.2|14980.2|218
1615255200000|2021-03-09 02:00:00|14998|14988|15021.7|15013.7|15023.2|15015.2|14997.2|14987.7|101
1615255500000|2021-03-09 02:05:00|15025.7|15018.7|15034.7|15027.2|15051|15041|15025.7|15018.7|226
1615255800000|2021-03-09 02:10:00|15036.2|15028.5|15053.2|15045.7|15071.7|15062.7|15036.2|15028.5|112
1615256100000|2021-03-09 02:15:00|15056.7|15046.2|15068.2|15060.2|15072.2|15065.7|15056.7|15046.2|80
1615256400000|2021-03-09 02:20:00|15067.7|15060.7|15051.7|15045.2|15074|15064|15046.5|15036.5|87
1615256700000|2021-03-09 02:25:00|15051.2|15042.7|15060.9|15050.9|15062.7|15055.7|15047.7|15039.7|48
1615257000000|2021-03-09 02:30:00|15061.2|15051.2|15063.7|15054.7|15074.7|15068.2|15061.2|15051.2|114
1615257300000|2021-03-09 02:35:00|15068.7|15055.2|15052.5|15042.5|15069.2|15059.7|15045.2|15035.2|85
1615257600000|2021-03-09 02:40:00|15052.2|15042.2|15048.5|15038.5|15052.2|15044.7|15025.2|15015.2|127
1615257900000|2021-03-09 02:45:00|15048.7|15038.7|15049.7|15044.2|15059.2|15050.7|15032.7|15025.7|93
1615258200000|2021-03-09 02:50:00|15050.7|15043.7|15061.2|15051.2|15073.7|15064.2|15050.7|15041.2|185
1615258500000|2021-03-09 02:55:00|15063.2|15054.7|15064.7|15057.7|15064.7|15057.7|15059.2|15050.2|155
1615258800000|2021-03-09 03:00:00|15068.2|15058.2|15064.7|15057.7|15078.7|15072.2|15064.7|15057.7|190
1615259100000|2021-03-09 03:05:00|15062.2|15058.2|15075.7|15069.2|15075.7|15069.7|15062.2|15057.7|125
1615259400000|2021-03-09 03:10:00|15078.7|15068.7|15109.7|15103.2|15109.7|15104.7|15072.2|15062.2|364
1615259700000|2021-03-09 03:15:00|15106|15096|15097.2|15090.7|15113.7|15105.2|15090.7|15085.7|225
1615260000000|2021-03-09 03:20:00|15097.7|15093.7|15095.7|15086.7|15110.5|15100.5|15092.2|15083.7|171
1615260300000|2021-03-09 03:25:00|15096.2|15087.2|15095|15085|15100.2|15093.7|15086.7|15080.7|129
1615260600000|2021-03-09 03:30:00|15095.7|15087.7|15075.2|15066.7|15105|15095|15068.7|15061.7|271
1615260900000|2021-03-09 03:35:00|15080.2|15067.7|15078.2|15072.2|15082.2|15076.2|15067.7|15062.2|572
1615261200000|2021-03-09 03:40:00|15078.7|15073.7|15079.7|15071.7|15088.2|15082.2|15069.7|15064.2|420
1615261500000|2021-03-09 03:45:00|15077.2|15072.2|15095.6|15091.6|15109.9|15105.9|15067.2|15059.2|763746
1615261800000|2021-03-09 03:50:00|15097.2|15093.2|15118.2|15114.2|15119.2|15115.2|15093.3|15089.3|480675
1615262100000|2021-03-09 03:55:00|15121.2|15117.2|15104.8|15100.8|15128.1|15124.1|15100.5|15096.5|315000
1615262400000|2021-03-09 04:00:00|15105.3|15101.3|15112.6|15108.6|15115.4|15111.4|15102|15098|212700
1615262700000|2021-03-09 04:05:00|15112.9|15108.9|15109.1|15105.1|15120.4|15116.4|15102.3|15098.3|124650
1615263000000|2021-03-09 04:10:00|15108.6|15104.6|15088.2|15084.2|15108.6|15104.6|15088.1|15084.1|241950
1615263300000|2021-03-09 04:15:00|15088.1|15084.1|15067.3|15063.3|15098.2|15094.2|15067.1|15063.1|235350
1615263600000|2021-03-09 04:20:00|15067.9|15063.9|15071.5|15067.5|15080|15076|15060.7|15056.7|166950
1615263900000|2021-03-09 04:25:00|15072.1|15068.1|15083.2|15079.2|15084.4|15080.4|15046|15042|207375
1615264200000|2021-03-09 04:30:00|15083.9|15079.9|15084|15080|15088.5|15084.5|15071|15067|85500
1615264500000|2021-03-09 04:35:00|15085.5|15081.5|15092.5|15088.5|15095.3|15091.3|15084.9|15080.9|95550
1615264800000|2021-03-09 04:40:00|15091.2|15087.2|15069.2|15065.2|15091.8|15087.8|15064|15060|80775
1615265100000|2021-03-09 04:45:00|15069|15065|15080.4|15076.4|15082.7|15078.7|15066|15062|61050
1615265400000|2021-03-09 04:50:00|15081.4|15077.4|15079.3|15075.3|15088.7|15084.7|15075.2|15071.2|64725
1615265700000|2021-03-09 04:55:00|15080.9|15076.9|15084.5|15080.5|15085.2|15081.2|15068.2|15064.2|50475
1615266000000|2021-03-09 05:00:00|15086|15082|15088.4|15084.4|15088.4|15084.4|15079.1|15075.1|111300
1615266300000|2021-03-09 05:05:00|15087.6|15083.6|15085.9|15081.9|15091.7|15087.7|15083.1|15079.1|40650
1615266600000|2021-03-09 05:10:00|15085.8|15081.8|15065.3|15061.3|15086.5|15082.5|15058.6|15054.6|78075
1615266900000|2021-03-09 05:15:00|15065.9|15061.9|15077.2|15073.2|15078.2|15074.2|15065.6|15061.6|49800
1615267200000|2021-03-09 05:20:00|15075.2|15071.2|15067.6|15063.6|15076.1|15072.1|15062|15058|40800
1615267500000|2021-03-09 05:25:00|15066.8|15062.8|15073.5|15069.5|15075.3|15071.3|15058.1|15054.1|54825
1615267800000|2021-03-09 05:30:00|15072.9|15068.9|15073.9|15069.9|15080.8|15076.8|15067.4|15063.4|65925
1615268100000|2021-03-09 05:35:00|15075.2|15071.2|15073.4|15069.4|15078.7|15074.7|15062.7|15058.7|64500
1615268400000|2021-03-09 05:40:00|15071.9|15067.9|15072.6|15068.6|15080.1|15076.1|15069.3|15065.3|73200
1615268700000|2021-03-09 05:45:00|15071.8|15067.8|15083.7|15079.7|15086.4|15082.4|15071.5|15067.5|83850
1615269000000|2021-03-09 05:50:00|15083.4|15079.4|15084.3|15080.3|15096.4|15092.4|15080.6|15076.6|154875
1615269300000|2021-03-09 05:55:00|15083.9|15079.9|15082.4|15078.4|15091.5|15087.5|15080.6|15076.6|51750
1615269600000|2021-03-09 06:00:00|15082.3|15078.3|15094.2|15090.2|15094.7|15090.7|15082.3|15078.3|96075
1615269900000|2021-03-09 06:05:00|15094.7|15090.7|15108.2|15104.2|15110.2|15106.2|15094.5|15090.5|192000
1615270200000|2021-03-09 06:10:00|15107.7|15103.7|15103.3|15099.3|15112.8|15108.8|15099|15095|114225
1615270500000|2021-03-09 06:15:00|15103.9|15099.9|15106.1|15102.1|15114|15110|15103.9|15099.9|77775
1615270800000|2021-03-09 06:20:00|15106.3|15102.3|15088.2|15084.2|15108.7|15104.7|15087.6|15083.6|70500
1615271100000|2021-03-09 06:25:00|15087.9|15083.9|15084.8|15080.8|15094.7|15090.7|15082.5|15078.5|81750
1615271400000|2021-03-09 06:30:00|15084.4|15080.4|15077.6|15073.6|15090.2|15086.2|15076.5|15072.5|106950
1615271700000|2021-03-09 06:35:00|15078.3|15074.3|15075.4|15071.4|15083.7|15079.7|15073|15069|55350
1615272000000|2021-03-09 06:40:00|15075|15071|15071.2|15067.2|15083.5|15079.5|15071.2|15067.2|55425
1615272300000|2021-03-09 06:45:00|15070|15066|15052.1|15048.1|15076.2|15072.2|15052.1|15048.1|112125
1615272600000|2021-03-09 06:50:00|15052.2|15048.2|15046.7|15042.7|15057.3|15053.3|15028.8|15024.8|345975
1615272900000|2021-03-09 06:55:00|15047.7|15043.7|15039.2|15035.2|15054.6|15050.6|15037.4|15033.4|80325
1615273200000|2021-03-09 07:00:00|15038.4|15034.4|15016.4|15012.4|15046.3|15042.3|15012.4|15008.4|264900
1615273500000|2021-03-09 07:05:00|15016.8|15012.8|15026.6|15022.6|15033.5|15029.5|15003.9|14999.9|225900
1615273800000|2021-03-09 07:10:00|15026|15022|15040.6|15036.6|15041.4|15037.4|15022.6|15018.6|72075
1615274100000|2021-03-09 07:15:00|15038|15034|15035.7|15031.7|15040.5|15036.5|15030.8|15026.8|56025
1615274400000|2021-03-09 07:20:00|15035.8|15031.8|15049.3|15045.3|15053.4|15049.4|15029.7|15025.7|108450
1615274700000|2021-03-09 07:25:00|15049.5|15045.5|15037.1|15033.1|15050.8|15046.8|15037.1|15033.1|48975
1615275000000|2021-03-09 07:30:00|15035.2|15031.2|15012.2|15008.2|15035.2|15031.2|15010.7|15006.7|159975
1615275300000|2021-03-09 07:35:00|15012|15008|15010|15006|15020|15016|14996.2|14992.2|248025
1615275600000|2021-03-09 07:40:00|15008.4|15004.4|14983.2|14979.2|15008.4|15004.4|14982.2|14978.2|220650
1615275900000|2021-03-09 07:45:00|14983.9|14979.9|14959.8|14955.8|15002.7|14998.7|14959.8|14955.8|361275
1615276200000|2021-03-09 07:50:00|14962.2|14958.2|14960.7|14956.7|14971.8|14967.8|14940|14936|398325
1615276500000|2021-03-09 07:55:00|14960.1|14956.1|14978|14974|14978|14974|14948.9|14944.9|222675
1615276800000|2021-03-09 08:00:00|14979.9|14975.9|14997.5|14993.5|15003.6|14999.6|14967.7|14963.7|274575
1615277100000|2021-03-09 08:05:00|14998.2|14994.2|14994|14990|15002.9|14998.9|14988.9|14984.9|133050
1615277400000|2021-03-09 08:10:00|14993.5|14989.5|14960.4|14956.4|14993.5|14989.5|14955.5|14951.5|138000
1615277700000|2021-03-09 08:15:00|14960.9|14956.9|14968.6|14964.6|14974.7|14970.7|14947.5|14943.5|193200
1615278000000|2021-03-09 08:20:00|14970.5|14966.5|14997.1|14993.1|14997.1|14993.1|14963.9|14959.9|130425
1615278300000|2021-03-09 08:25:00|14998|14994|15015.3|15011.3|15018|15014|14990.6|14986.6|231075
1615278600000|2021-03-09 08:30:00|15016.3|15012.3|15015|15011|15028.5|15024.5|15010.2|15006.2|185700
1615278900000|2021-03-09 08:35:00|15013.7|15009.7|14997.4|14993.4|15013.7|15009.7|14987.6|14983.6|111000
1615279200000|2021-03-09 08:40:00|14997.9|14993.9|15002.6|14998.6|15007.8|15003.8|14995.9|14991.9|64200
1615279500000|2021-03-09 08:45:00|15002.3|14998.3|15018.9|15014.9|15018.9|15014.9|14987.3|14983.3|119175
1615279800000|2021-03-09 08:50:00|15018.5|15014.5|15027.4|15023.4|15047.7|15043.7|15018.1|15014.1|269100
1615280100000|2021-03-09 08:55:00|15027.5|15023.5|15019.2|15015.2|15032.3|15028.3|15013.5|15009.5|89925
1615280400000|2021-03-09 09:00:00|15019.3|15015.3|15028.7|15024.7|15034.2|15030.2|15015.4|15011.4|56250
1615280700000|2021-03-09 09:05:00|15028.2|15024.2|15021.3|15017.3|15039.7|15035.7|15018.9|15014.9|84525
1615281000000|2021-03-09 09:10:00|15022.1|15018.1|15033.6|15029.6|15044.2|15040.2|15022.1|15018.1|98700
1615281300000|2021-03-09 09:15:00|15033.7|15029.7|15057.2|15053.2|15060.7|15056.7|15028.7|15024.7|247950
1615281600000|2021-03-09 09:20:00|15056.3|15052.3|15062.8|15058.8|15070|15066|15051|15047|218625
1615281900000|2021-03-09 09:25:00|15061.9|15057.9|15046.8|15042.8|15064.5|15060.5|15046.8|15042.8|144450
1615282200000|2021-03-09 09:30:00|15046.7|15042.7|15089.1|15085.1|15089.2|15085.2|15046.7|15042.7|283350
1615282500000|2021-03-09 09:35:00|15088.6|15084.6|15100.7|15096.7|15103.5|15099.5|15081.9|15077.9|236250
1615282800000|2021-03-09 09:40:00|15099.8|15095.8|15127.1|15123.1|15127.2|15123.2|15099.6|15095.6|343725
1615283100000|2021-03-09 09:45:00|15128.1|15124.1|15135.6|15131.6|15143.3|15139.3|15128.1|15124.1|663900
1615283400000|2021-03-09 09:50:00|15135.3|15131.3|15123|15119|15136.1|15132.1|15122.5|15118.5|295200
1615283700000|2021-03-09 09:55:00|15125.6|15121.6|15127.2|15123.2|15134.7|15130.7|15125.4|15121.4|248325
1615284000000|2021-03-09 10:00:00|15129.6|15120.8|15125.7|15116.7|15140.2|15130.2|15120.2|15114.7|328
1615284300000|2021-03-09 10:05:00|15124.7|15116.2|15145.7|15139.2|15145.7|15139.2|15123.2|15114.7|272
1615284600000|2021-03-09 10:10:00|15137.1|15119.1|15130.4|15112.4|15137.8|15119.8|15129|15111|12615111
1615284900000|2021-03-09 10:15:00|15129.7|15111.7|15127.1|15109.1|15130.5|15112.5|15125|15107|0
1615285200000|2021-03-09 10:20:00|15127.8|15109.8|15129.2|15111.2|15132.6|15114.6|15124.4|15106.4|0
1615285500000|2021-03-09 10:25:00|15129.9|15111.9|15126.1|15108.1|15131.2|15113.2|15123.7|15105.7|0
1615285800000|2021-03-09 10:30:00|15126.8|15108.8|15134.4|15116.4|15134.4|15116.4|15126.8|15108.8|0
1615286100000|2021-03-09 10:35:00|15135.1|15117.1|15130.2|15112.2|15139.2|15121.2|15128.9|15110.9|0
1615286400000|2021-03-09 10:40:00|15130.9|15112.9|15143.7|15135.2|15163|15153|15130.2|15112.2|105
1615286700000|2021-03-09 10:45:00|15146.2|15136.2|15135.2|15127.7|15147.2|15141.2|15132.7|15126.2|191
1615287000000|2021-03-09 10:50:00|15132.2|15127.2|15145.2|15137.2|15146.7|15137.7|15132.2|15126.7|15
1615287300000|2021-03-09 10:55:00|15145.7|15136.7|15141.7|15133.7|15145.7|15136.7|15132.7|15125.7|84
1615287600000|2021-03-09 11:00:00|15142.2|15133.2|15143.7|15137.7|15144.7|15138.2|15140.2|15131.2|20
1615287900000|2021-03-09 11:05:00|15144.7|15138.2|15145.2|15138.2|15147.2|15139.7|15142.2|15135.7|185
1615288200000|2021-03-09 11:10:00|15147.2|15141.2|15148.2|15142.2|15156.7|15149.2|15145.2|15138.2|123
1615288500000|2021-03-09 11:15:00|15149.7|15143.7|15165.7|15158.7|15168.7|15162.2|15149.7|15143.7|170
1615288800000|2021-03-09 11:20:00|15162.7|15159.2|15161.7|15155.2|15167.7|15160.7|15159.2|15152.2|53
1615289100000|2021-03-09 11:25:00|15162.2|15155.7|15163.7|15157.7|15165.2|15158.7|15154.2|15148.2|69
1615289400000|2021-03-09 11:30:00|15162.2|15158.2|15158.7|15152.2|15168.7|15163.7|15155.7|15151.2|17
1615289700000|2021-03-09 11:35:00|15158.2|15152.7|15161.2|15155.2|15164.7|15158.2|15157.7|15152.2|6
1615290000000|2021-03-09 11:40:00|15161.7|15155.7|15158.7|15151.7|15162.7|15155.7|15155.7|15148.7|6
1615290300000|2021-03-09 11:45:00|15159.7|15152.2|15167.2|15158.2|15168.2|15161.7|15159.2|15152.2|16
1615290600000|2021-03-09 11:50:00|15167.7|15158.7|15162.2|15153.7|15167.7|15160.2|15161.2|15153.2|17
1615290900000|2021-03-09 11:55:00|15161.7|15154.2|15157.2|15151.7|15165.7|15158.2|15155.7|15149.2|119
1615291200000|2021-03-09 12:00:00|15156.7|15150.2|15154.2|15147.7|15157.7|15150.7|15147.7|15140.7|109
1615291500000|2021-03-09 12:05:00|15153.7|15147.2|15153.7|15147.7|15154.7|15149.2|15149.2|15143.7|55
1615291800000|2021-03-09 12:10:00|15153.2|15147.2|15158.7|15151.2|15158.7|15151.2|15151.7|15146.2|17
1615292100000|2021-03-09 12:15:00|15158.5|15150.7|15146.7|15138.2|15158.5|15150.7|15146.2|15138.2|10
1615292400000|2021-03-09 12:20:00|15146.2|15137.7|15143.2|15135.7|15146.2|15138.7|15135.2|15128.2|158
1615292700000|2021-03-09 12:25:00|15142.7|15133.7|15140.7|15133.2|15143.2|15133.7|15134.2|15128.2|37
1615293000000|2021-03-09 12:30:00|15140.2|15130.7|15128.7|15123.2|15141.2|15134.2|15128.2|15123.2|234
1615293300000|2021-03-09 12:35:00|15130.7|15123.7|15128.7|15123.2|15133.7|15127.2|15126.7|15121.7|99
1615293600000|2021-03-09 12:40:00|15129.2|15122.2|15125.2|15118.7|15130.2|15124.2|15122.7|15116.2|184
1615293900000|2021-03-09 12:45:00|15126.2|15119.2|15118.7|15112.2|15130.2|15123.2|15116.2|15110.7|109
1615294200000|2021-03-09 12:50:00|15119.2|15112.7|15123.7|15116.2|15125.2|15117.2|15119.2|15112.7|29
1615294500000|2021-03-09 12:55:00|15124.2|15115.7|15123.7|15117.7|15127.7|15120.7|15121.7|15115.2|7
1615294800000|2021-03-09 13:00:00|15125.7|15118.2|15125.7|15117.7|15129.2|15120.7|15124.2|15116.2|22
1615295100000|2021-03-09 13:05:00|15125.2|15118.2|15127.2|15119.2|15130.7|15124.2|15123.7|15117.7|4
1615295400000|2021-03-09 13:10:00|15127.7|15119.7|15131.2|15122.2|15135.7|15127.7|15127.2|15119.7|11
1615295700000|2021-03-09 13:15:00|15131.7|15123.7|15120.2|15113.7|15131.7|15123.7|15117.7|15111.2|48
1615296000000|2021-03-09 13:20:00|15119.7|15113.2|15123.2|15116.7|15124.2|15117.7|15116.7|15111.7|79
1615296300000|2021-03-09 13:25:00|15122.7|15116.2|15121.2|15115.7|15127.7|15120.2|15115.7|15111.2|125
1615296600000|2021-03-09 13:30:00|15121.7|15116.2|15122.7|15115.7|15125.2|15118.2|15117.2|15112.7|57
1615296900000|2021-03-09 13:35:00|15122.2|15116.2|15127.2|15121.2|15131.2|15123.7|15116.2|15111.2|50
1615297200000|2021-03-09 13:40:00|15128.7|15121.7|15131.2|15124.7|15131.7|15125.7|15125.2|15118.2|37
1615297500000|2021-03-09 13:45:00|15130.7|15125.2|15135.2|15126.7|15135.2|15126.7|15126.7|15120.2|15
1615297800000|2021-03-09 13:50:00|15134.7|15127.2|15163.7|15156.2|15163.7|15156.2|15134.7|15127.2|142
1615298100000|2021-03-09 13:55:00|15164.2|15156.7|15191.7|15184.2|15191.7|15187.2|15163.7|15156.2|126
1615298400000|2021-03-09 14:00:00|15196.2|15184.7|15202.7|15195.7|15204.2|15198.7|15192.2|15184.7|145
1615298700000|2021-03-09 14:05:00|15202.2|15194.7|15197.2|15189.7|15204.7|15197.7|15193.2|15188.2|94
1615299000000|2021-03-09 14:10:00|15196.7|15189.2|15202.2|15194.7|15202.2|15195.2|15191.2|15185.7|43
1615299300000|2021-03-09 14:15:00|15203.7|15195.2|15184.7|15177.7|15204.7|15198.2|15184.7|15177.7|87
1615299600000|2021-03-09 14:20:00|15184.2|15178.2|15176.2|15168.2|15186.2|15180.7|15172.2|15166.7|44
1615299900000|2021-03-09 14:25:00|15176.7|15169.2|15197.7|15189.7|15198.2|15190.2|15176.7|15169.2|77
1615300200000|2021-03-09 14:30:00|15197.2|15189.2|15204.7|15199.2|15205.7|15199.2|15186.7|15178.2|391
1615300500000|2021-03-09 14:35:00|15202.7|15195.7|15185.7|15176.7|15205.2|15198.2|15184.2|15176.2|269
1615300800000|2021-03-09 14:40:00|15185.2|15178.7|15143.7|15134.2|15187.2|15180.7|15132.7|15125.7|411
1615301100000|2021-03-09 14:45:00|15145.5|15135.5|15161.2|15151.2|15161.2|15151.7|15142.7|15135.2|189
1615301400000|2021-03-09 14:50:00|15161|15151|15184.7|15176.2|15184.7|15177.2|15156.2|15147.2|162
1615301700000|2021-03-09 14:55:00|15184.2|15176.7|15195.7|15187.2|15203.2|15196.2|15183.7|15176.2|245
1615302000000|2021-03-09 15:00:00|15196.7|15189.2|15204.7|15197.7|15209.7|15204.7|15189.7|15181.2|295
1615302300000|2021-03-09 15:05:00|15207.2|15198.7|15213.2|15206.2|15218.2|15213.2|15206.2|15198.2|523
1615302600000|2021-03-09 15:10:00|15212.7|15204.7|15203.7|15197.2|15216.7|15208.7|15201.2|15196.2|216
1615302900000|2021-03-09 15:15:00|15205.2|15197.7|15209.2|15203.7|15212.7|15207.7|15199.7|15193.2|412
1615303200000|2021-03-09 15:20:00|15209.7|15204.2|15201.7|15195.2|15215.7|15209.2|15195.2|15188.7|261
1615303500000|2021-03-09 15:25:00|15202.2|15195.7|15203.2|15196.7|15209.7|15203.2|15201.7|15195.7|241
1615303800000|2021-03-09 15:30:00|15205.7|15197.2|15199.2|15192.2|15209.2|15201.7|15192.2|15186.7|291
1615304100000|2021-03-09 15:35:00|15198.7|15191.7|15201.7|15192.7|15207.2|15201.7|15192.7|15187.7|132
1615304400000|2021-03-09 15:40:00|15201.2|15192.2|15204.2|15196.2|15207.7|15201.7|15195.7|15189.2|84
1615304700000|2021-03-09 15:45:00|15203.7|15197.2|15199.7|15192.2|15207.2|15199.7|15193.2|15187.2|82
1615305000000|2021-03-09 15:50:00|15201.7|15194.2|15206.2|15198.7|15212.7|15205.7|15201.2|15193.7|66
1615305300000|2021-03-09 15:55:00|15205.7|15199.2|15215.7|15207.7|15217.7|15210.2|15203.7|15196.2|77
1615305600000|2021-03-09 16:00:00|15217.7|15208.2|15229.7|15224.2|15232.7|15225.7|15216.2|15207.7|467
1615305900000|2021-03-09 16:05:00|15229.2|15223.7|15223.7|15218.2|15232.2|15225.7|15219.2|15213.2|189
1615306200000|2021-03-09 16:10:00|15222.2|15216.7|15228.7|15222.7|15232.2|15227.7|15215.7|15209.7|126
1615306500000|2021-03-09 16:15:00|15229.2|15223.2|15227.2|15219.7|15229.7|15223.7|15222.2|15216.7|119
1615306800000|2021-03-09 16:20:00|15227.7|15221.2|15224.2|15217.2|15229.2|15221.7|15223.2|15217.2|15
1615307100000|2021-03-09 16:25:00|15223.7|15217.7|15223.7|15217.2|15227.7|15220.2|15222.7|15217.2|59
1615307400000|2021-03-09 16:30:00|15223.2|15216.7|15213.2|15205.7|15227.2|15217.7|15211.7|15205.7|88
1615307700000|2021-03-09 16:35:00|15212.7|15206.2|15214.2|15206.2|15218.2|15208.7|15209.7|15204.2|88
1615308000000|2021-03-09 16:40:00|15213.7|15206.5|15216.7|15208.7|15223.2|15216.2|15213.2|15206.5|70
1615308300000|2021-03-09 16:45:00|15216.2|15209.2|15215.2|15208.7|15218.2|15209.2|15208.2|15203.2|48
1615308600000|2021-03-09 16:50:00|15214.7|15209.2|15216.7|15209.7|15222.2|15216.2|15214.2|15207.7|65
1615308900000|2021-03-09 16:55:00|15216.2|15210.2|15220.7|15213.7|15224.2|15218.2|15216.2|15209.7|56
1615309200000|2021-03-09 17:00:00|15223.2|15215.2|15222.2|15216.2|15226.7|15220.2|15219.7|15213.2|100
1615309500000|2021-03-09 17:05:00|15221.7|15216.7|15229.2|15222.7|15229.7|15224.2|15220.2|15213.2|46
1615309800000|2021-03-09 17:10:00|15229.7|15223.2|15240.7|15235.2|15241.7|15235.2|15227.2|15220.2|178
1615310100000|2021-03-09 17:15:00|15239.7|15235.7|15245.2|15238.2|15249.7|15242.2|15239.7|15233.7|170
1615310400000|2021-03-09 17:20:00|15244.7|15237.2|15249.7|15244.2|15250.7|15246.2|15242.2|15235.7|174
1615310700000|2021-03-09 17:25:00|15250.2|15243.2|15252.5|15242.5|15254.7|15248.2|15248.2|15242.2|94
1615311000000|2021-03-09 17:30:00|15252.2|15242.2|15250.2|15243.7|15252.7|15245.2|15242.7|15235.7|86
1615311300000|2021-03-09 17:35:00|15249.7|15245.2|15247.2|15240.7|15254.2|15247.2|15244.7|15238.2|98
1615311600000|2021-03-09 17:40:00|15247.7|15241.2|15245.2|15239.7|15247.7|15241.7|15243.7|15237.7|59
1615311900000|2021-03-09 17:45:00|15244.7|15237.7|15244.7|15239.2|15250.7|15243.2|15244.2|15237.7|54
1615312200000|2021-03-09 17:50:00|15244.2|15237.7|15249.7|15244.2|15251.2|15244.7|15243.2|15236.7|53
1615312500000|2021-03-09 17:55:00|15250.7|15244.7|15249.7|15243.7|15253.2|15247.2|15247.2|15241.2|85
1615312800000|2021-03-09 18:00:00|15251.7|15244.7|15253.2|15247.2|15254.7|15247.2|15245.7|15240.2|149
1615313100000|2021-03-09 18:05:00|15252.7|15246.2|15252.7|15244.7|15253.7|15246.7|15249.2|15243.2|117
1615313400000|2021-03-09 18:10:00|15252.2|15245.2|15252.7|15244.7|15254.2|15248.2|15248.2|15241.7|135
1615313700000|2021-03-09 18:15:00|15252.2|15245.2|15251.7|15243.2|15252.7|15246.7|15244.2|15238.2|164
1615314000000|2021-03-09 18:20:00|15250.7|15243.7|15248.7|15243.2|15258.7|15251.2|15248.2|15241.7|110
1615314300000|2021-03-09 18:25:00|15248.2|15243.7|15243.7|15238.2|15249.7|15244.2|15243.2|15237.7|114
1615314600000|2021-03-09 18:30:00|15243.2|15238.7|15246.7|15239.2|15247.7|15239.2|15240.7|15233.7|122
1615314900000|2021-03-09 18:35:00|15246.2|15239.7|15245.7|15239.7|15247.7|15241.2|15242.7|15237.2|61
1615315200000|2021-03-09 18:40:00|15246.7|15240.2|15245.2|15239.7|15247.7|15242.7|15241.7|15236.7|83
1615315500000|2021-03-09 18:45:00|15246.7|15240.7|15246.2|15239.7|15246.7|15241.7|15243.2|15237.7|87
1615315800000|2021-03-09 18:50:00|15245.7|15239.2|15253.7|15247.7|15256.7|15250.7|15245.2|15239.2|273
1615316100000|2021-03-09 18:55:00|15254.2|15248.2|15257.2|15251.2|15259.2|15252.2|15251.2|15245.7|67
1615316400000|2021-03-09 19:00:00|15257.7|15251.7|15259.2|15253.7|15259.2|15254.2|15252.7|15246.7|61
1615316700000|2021-03-09 19:05:00|15259.7|15254.2|15257.7|15250.7|15261.7|15255.7|15251.7|15246.2|90
1615317000000|2021-03-09 19:10:00|15257.2|15250.2|15262.7|15257.7|15262.7|15257.7|15257.2|15250.2|144
1615317300000|2021-03-09 19:15:00|15261.7|15254.7|15257.2|15249.2|15262.7|15257.2|15257.2|15248.7|70
1615317600000|2021-03-09 19:20:00|15257.7|15248.7|15262.2|15252.7|15263.7|15258.2|15257.7|15248.7|72
1615317900000|2021-03-09 19:25:00|15263.2|15253.2|15259.7|15253.2|15263.2|15255.7|15258.2|15251.2|111
1615318200000|2021-03-09 19:30:00|15259.2|15253.7|15261.2|15255.7|15263.2|15258.2|15258.2|15252.7|124
1615318500000|2021-03-09 19:35:00|15261.7|15256.2|15261.7|15256.2|15263.2|15258.2|15259.7|15254.2|56
1615318800000|2021-03-09 19:40:00|15261.2|15256.7|15261.7|15255.7|15262.7|15257.2|15260.7|15254.7|87
1615319100000|2021-03-09 19:45:00|15261.2|15256.2|15258.2|15252.7|15263.2|15257.7|15257.2|15250.7|50
1615319400000|2021-03-09 19:50:00|15258.7|15253.2|15258.7|15253.7|15261.2|15256.2|15258.2|15251.7|73
1615319700000|2021-03-09 19:55:00|15259.2|15252.7|15258.7|15252.7|15259.2|15254.2|15253.2|15247.7|54
1615320000000|2021-03-09 20:00:00|15258.2|15251.7|15261.2|15256.2|15261.7|15256.7|15258.2|15250.2|115
1615320300000|2021-03-09 20:05:00|15260.7|15256.7|15262.7|15256.2|15262.7|15258.2|15259.2|15254.2|104
1615320600000|2021-03-09 20:10:00|15262.2|15256.7|15264.7|15257.7|15264.7|15259.2|15259.2|15254.7|102
1615320900000|2021-03-09 20:15:00|15263.7|15258.2|15259.2|15250.2|15264.7|15259.7|15256.7|15250.2|61
1615321200000|2021-03-09 20:20:00|15258.7|15248.7|15257|15247|15259.2|15251.7|15250.7|15246.2|38
1615321500000|2021-03-09 20:25:00|15256.7|15246.7|15263.7|15253.7|15264.7|15254.7|15253.7|15246.2|62
1615321800000|2021-03-09 20:30:00|15261.7|15251.7|15255.2|15249.7|15265.2|15255.2|15251.7|15247.2|71
1615322100000|2021-03-09 20:35:00|15256.7|15248.7|15247.7|15242.7|15263.2|15253.2|15242.2|15236.7|102
1615322400000|2021-03-09 20:40:00|15246.7|15242.2|15242.2|15234.2|15249.2|15242.7|15238.2|15232.7|139
1615322700000|2021-03-09 20:45:00|15241.7|15234.7|15240.7|15230.7|15248.7|15238.7|15231.2|15226.2|69
1615323000000|2021-03-09 20:50:00|15240.2|15230.2|15236.7|15227.7|15240.2|15230.2|15223.2|15216.7|136
1615323300000|2021-03-09 20:55:00|15237.2|15227.2|15224.2|15216.2|15239.2|15229.7|15221.7|15215.7|154
1615323600000|2021-03-09 21:00:00|15225.7|15217.2|15231.7|15225.7|15234.2|15227.7|15225.7|15217.2|44
1615323900000|2021-03-09 21:05:00|15230.2|15226.2|15229.7|15220.2|15231.7|15226.2|15226.2|15219.2|12
1615324200000|2021-03-09 21:10:00|15228.2|15220.7|15226.5|15208.5|15228.2|15221.2|15220.2|15207.1|12701363
1615324500000|2021-03-09 21:15:00|15227|15209|15225.3|15207.3|15227.4|15209.4|15225.3|15207.3|0
1615324800000|2021-03-09 21:20:00|15225.8|15207.8|15224.6|15206.6|15226.2|15208.2|15223.4|15205.4|0
1615325100000|2021-03-09 21:25:00|15224.8|15206.8|15225.4|15207.4|15225.6|15207.6|15224.4|15206.4|0
1615325400000|2021-03-09 21:30:00|15225.2|15207.2|15234.6|15216.6|15234.6|15216.6|15222|15204|0
1615325700000|2021-03-09 21:35:00|15233.9|15215.9|15236|15218|15239.5|15221.5|15232.6|15214.6|0
1615326000000|2021-03-09 21:40:00|15235.3|15217.3|15231.9|15213.9|15235.3|15217.3|15231.2|15213.2|0
1615326300000|2021-03-09 21:45:00|15231.2|15213.2|15231.2|15213.2|15236|15218|15230.5|15212.5|0
1615326600000|2021-03-09 21:50:00|15231.9|15213.9|15231.2|15213.2|15234.6|15216.6|15229.8|15211.8|0
1615326900000|2021-03-09 21:55:00|15231.9|15213.9|15230.2|15212.2|15232.6|15214.6|15229.1|15211.1|0
1615327200000|2021-03-09 22:00:00|15230|15212|15230.4|15212.4|15230.4|15212.4|15229|15211|0
1615327500000|2021-03-09 22:05:00|15230.3|15212.3|15229.1|15211.1|15230.6|15212.6|15228.8|15210.8|0
1615327800000|2021-03-09 22:10:00|15228.8|15210.8|15228.8|15210.8|15230|15212|15228.7|15210.7|0
1615328100000|2021-03-09 22:15:00|15229.4|15211.4|15230|15212|15230.4|15212.4|15229.4|15211.4|0
1615328400000|2021-03-09 22:20:00|15230.3|15212.3|15235.7|15217.7|15235.7|15217.7|15230|15212|0
1615328700000|2021-03-09 22:25:00|15236|15218|15237.5|15219.5|15238.2|15220.2|15236|15218|0
1615329000000|2021-03-09 22:30:00|15237.6|15219.6|15238.2|15220.2|15239.1|15221.1|15236.3|15218.3|0
1615329300000|2021-03-09 22:35:00|15238|15220|15237.6|15219.6|15238.8|15220.8|15236|15218|0
1615329600000|2021-03-09 22:40:00|15236.6|15218.6|15236.4|15218.4|15237.4|15219.4|15235.7|15217.7|0
1615329900000|2021-03-09 22:45:00|15236.6|15218.6|15238.9|15220.9|15239.3|15221.3|15236.6|15218.6|0
1615330200000|2021-03-09 22:50:00|15239|15221|15239.6|15221.6|15240.4|15222.4|15238.7|15220.7|0
1615330500000|2021-03-09 22:55:00|15239.8|15221.8|15240.9|15222.9|15241.3|15223.3|15239.4|15221.4|0
1615330800000|2021-03-09 23:00:00|15241|15223|15242.8|15224.8|15246.8|15228.8|15236.8|15218.8|0
1615331100000|2021-03-09 23:05:00|15242.1|15224.1|15242.8|15224.8|15246.9|15228.9|15242.1|15224.1|0
1615331400000|2021-03-09 23:10:00|15244.1|15226.1|15244.8|15226.8|15246.2|15228.2|15242.8|15224.8|0
1615331700000|2021-03-09 23:15:00|15244.1|15226.1|15246.2|15228.2|15246.2|15228.2|15242.1|15224.1|0
1615332000000|2021-03-09 23:20:00|15245.8|15227.8|15247.6|15229.6|15249.6|15231.6|15244.8|15226.8|0
1615332300000|2021-03-09 23:25:00|15247.9|15229.9|15246.2|15228.2|15249.3|15231.3|15246.2|15228.2|0
1615332600000|2021-03-09 23:30:00|15246.9|15228.9|15243.1|15225.1|15247.2|15229.2|15238.9|15220.9|0
1615332900000|2021-03-09 23:35:00|15243.8|15225.8|15246.5|15228.5|15249.9|15231.9|15243.1|15225.1|0
1615333200000|2021-03-09 23:40:00|15247.2|15229.2|15250.6|15232.6|15250.6|15232.6|15246.5|15228.5|0
1615333500000|2021-03-09 23:45:00|15251.3|15233.3|15245.8|15227.8|15252|15234|15245.8|15227.8|0
1615333800000|2021-03-09 23:50:00|15246.5|15228.5|15241.8|15223.8|15248.7|15230.7|15241.8|15223.8|0
1615334100000|2021-03-09 23:55:00|15242.5|15224.5|15243.9|15225.9|15248|15230|15241.1|15223.1|0
1615334400000|2021-03-10 00:00:00|15243.2|15225.2|15236.5|15218.5|15243.9|15225.9|15231.5|15213.5|0
1615334700000|2021-03-10 00:05:00|15235.8|15217.8|15235.1|15217.1|15243.4|15225.4|15232.4|15214.4|0
1615335000000|2021-03-10 00:10:00|15234.4|15216.4|15233.7|15215.7|15236.1|15218.1|15228.9|15210.9|0
1615335300000|2021-03-10 00:15:00|15233.4|15215.4|15230.1|15212.1|15233.7|15215.7|15228.7|15210.7|0
1615335600000|2021-03-10 00:20:00|15229.4|15211.4|15226.6|15208.6|15230.1|15212.1|15222.5|15204.5|0
1615335900000|2021-03-10 00:25:00|15226.3|15208.3|15220.7|15202.7|15229.4|15211.4|15220|15202|0
1615336200000|2021-03-10 00:30:00|15221|15203|15221.4|15203.4|15222.8|15204.8|15215.9|15197.9|0
1615336500000|2021-03-10 00:35:00|15221|15203|15226.9|15208.9|15226.9|15208.9|15218.6|15200.6|0
1615336800000|2021-03-10 00:40:00|15227.9|15209.9|15223.4|15205.4|15229.6|15211.6|15223.4|15205.4|0
1615337100000|2021-03-10 00:45:00|15222.8|15204.8|15222.8|15204.8|15226.2|15208.2|15218.6|15200.6|0
1615337400000|2021-03-10 00:50:00|15222.1|15204.1|15220.7|15202.7|15222.1|15204.1|15216.6|15198.6|0
1615337700000|2021-03-10 00:55:00|15221|15203|15220.7|15202.7|15223.4|15205.4|15218.6|15200.6|0
1615338000000|2021-03-10 01:00:00|15221.4|15203.4|15208.7|15203.7|15221.4|15207.5|15196.7|15187.7|205
1615338300000|2021-03-10 01:05:00|15206.7|15200.2|15215.7|15208.7|15229.2|15222.2|15205.7|15200.2|233
1615338600000|2021-03-10 01:10:00|15215.2|15207.7|15219.2|15211.7|15223.2|15216.2|15206.2|15199.2|75
1615338900000|2021-03-10 01:15:00|15220.2|15211.2|15227.2|15219.2|15232.2|15226.2|15219.2|15211.2|144
1615339200000|2021-03-10 01:20:00|15226.7|15218.7|15220.7|15210.7|15231.7|15226.2|15212.2|15204.7|103
1615339500000|2021-03-10 01:25:00|15218.7|15210.2|15224.2|15217.7|15230.2|15222.7|15218.7|15209.2|26
1615339800000|2021-03-10 01:30:00|15223.7|15215.2|15210.2|15201.2|15223.7|15215.2|15205.7|15199.2|105
1615340100000|2021-03-10 01:35:00|15209.7|15201.7|15201.2|15194.2|15209.7|15202.7|15199.7|15191.2|254
1615340400000|2021-03-10 01:40:00|15202.7|15194.7|15220.7|15211.2|15226.7|15221.2|15201.7|15193.7|235
1615340700000|2021-03-10 01:45:00|15220.2|15211.7|15225.7|15219.2|15225.7|15219.7|15207.7|15200|81
1615341000000|2021-03-10 01:50:00|15226.7|15219.7|15222.2|15216.2|15234.2|15229.2|15217.2|15210.2|224
1615341300000|2021-03-10 01:55:00|15221.7|15214.2|15213.2|15205.7|15230.7|15221.2|15209.7|15202.7|370
1615341600000|2021-03-10 02:00:00|15212.2|15206.2|15214.2|15207.7|15218.7|15211.2|15210.7|15205.2|139
1615341900000|2021-03-10 02:05:00|15215.2|15210.7|15213.7|15204.7|15220.7|15213.7|15206.2|15199.7|329
1615342200000|2021-03-10 02:10:00|15213.2|15205.2|15208.7|15202.7|15219.2|15213.7|15207.7|15202.7|163
1615342500000|2021-03-10 02:15:00|15209.2|15203.2|15212.2|15205.7|15214.7|15208.7|15201.7|15196.2|197
1615342800000|2021-03-10 02:20:00|15212.7|15204.7|15221.2|15213.2|15229.7|15222.7|15212.7|15204.7|121
1615343100000|2021-03-10 02:25:00|15220.7|15213.7|15216.7|15210.2|15226.2|15218.7|15216.7|15209.7|29
1615343400000|2021-03-10 02:30:00|15216.2|15208.7|15226.7|15220.7|15229.7|15222.2|15209.2|15204.7|154
1615343700000|2021-03-10 02:35:00|15225.2|15219.2|15215.2|15209.7|15225.2|15219.2|15212.2|15207.7|113
1615344000000|2021-03-10 02:40:00|15214.7|15208.7|15220.7|15213.7|15225.7|15218.7|15209.2|15203.7|122
1615344300000|2021-03-10 02:45:00|15221.2|15216.7|15237.7|15231.7|15239.7|15231.7|15221.2|15216.7|157
1615344600000|2021-03-10 02:50:00|15239.2|15233.2|15242.2|15235.2|15249.2|15241.7|15231.2|15223.7|170
1615344900000|2021-03-10 02:55:00|15241.7|15235.7|15248.2|15241.2|15251.7|15245.7|15241.7|15234.7|122
1615345200000|2021-03-10 03:00:00|15249.2|15244.2|15253.2|15245.2|15262.7|15255.2|15241.7|15236.7|194
1615345500000|2021-03-10 03:05:00|15252.7|15244.7|15246.2|15239.2|15253.2|15246.2|15243.7|15237.7|105
1615345800000|2021-03-10 03:10:00|15246.7|15239.5|15250.7|15243.7|15256.2|15249.2|15239.7|15234.7|220
1615346100000|2021-03-10 03:15:00|15250.2|15240.2|15233.7|15226.7|15250.2|15240.2|15231.2|15225.7|191
1615346400000|2021-03-10 03:20:00|15233.2|15227.2|15246.2|15238.2|15250.2|15243.7|15233.2|15227.2|174
1615346700000|2021-03-10 03:25:00|15248.2|15240.7|15237.2|15228.7|15248.2|15240.7|15233.2|15226.2|82
1615347000000|2021-03-10 03:30:00|15234.7|15227.7|15231.7|15222.7|15243.2|15236.7|15226.2|15220.7|164
1615347300000|2021-03-10 03:35:00|15231.5|15222.2|15225.7|15219.2|15233.2|15226.2|15223.7|15218.2|334
1615347600000|2021-03-10 03:40:00|15225.2|15221.2|15227.7|15219.7|15234.2|15229.2|15223.2|15218.7|275
1615347900000|2021-03-10 03:45:00|15224.7|15218.7|15211.6|15207.6|15230.6|15226.6|15209.2|15202.7|625198
1615348200000|2021-03-10 03:50:00|15211.5|15207.5|15209.9|15205.9|15229.1|15225.1|15206.2|15202.2|406050
1615348500000|2021-03-10 03:55:00|15209.2|15205.2|15190.4|15186.4|15211|15207|15188|15184|275925
1615348800000|2021-03-10 04:00:00|15190.2|15186.2|15181.1|15177.1|15200.1|15196.1|15179.2|15175.2|283800
1615349100000|2021-03-10 04:05:00|15180.5|15176.5|15183.2|15179.2|15196.5|15192.5|15177.3|15173.3|139575
1615349400000|2021-03-10 04:10:00|15181.5|15177.5|15187.1|15183.1|15194.1|15190.1|15181|15177|93075
1615349700000|2021-03-10 04:15:00|15186.6|15182.6|15202|15198|15209.3|15205.3|15185.7|15181.7|152175
1615350000000|2021-03-10 04:20:00|15201.6|15197.6|15191.9|15187.9|15203.7|15199.7|15191.2|15187.2|116250
1615350300000|2021-03-10 04:25:00|15191.8|15187.8|15187.2|15183.2|15194.2|15190.2|15181.2|15177.2|84900
1615350600000|2021-03-10 04:30:00|15187.7|15183.7|15197.6|15193.6|15198.7|15194.7|15187.7|15183.7|62100
1615350900000|2021-03-10 04:35:00|15196.8|15192.8|15199|15195|15199.2|15195.2|15187.5|15183.5|56550
1615351200000|2021-03-10 04:40:00|15197.9|15193.9|15202.8|15198.8|15202.8|15198.8|15194.2|15190.2|96300
1615351500000|2021-03-10 04:45:00|15202|15198|15200.2|15196.2|15204.1|15200.1|15193.3|15189.3|64350
1615351800000|2021-03-10 04:50:00|15200.3|15196.3|15190.7|15186.7|15200.5|15196.5|15187.7|15183.7|38850
1615352100000|2021-03-10 04:55:00|15190.6|15186.6|15184.2|15180.2|15192.2|15188.2|15184|15180|42375
1615352400000|2021-03-10 05:00:00|15184|15180|15171.3|15167.3|15184|15180|15169.2|15165.2|144150
1615352700000|2021-03-10 05:05:00|15171.2|15167.2|15167.6|15163.6|15177.6|15173.6|15163.6|15159.6|98100
1615353000000|2021-03-10 05:10:00|15166.5|15162.5|15162.5|15158.5|15170.2|15166.2|15154.6|15150.6|105675
1615353300000|2021-03-10 05:15:00|15161.8|15157.8|15162.6|15158.6|15170|15166|15156.3|15152.3|56175
1615353600000|2021-03-10 05:20:00|15162.5|15158.5|15173.4|15169.4|15176.6|15172.6|15160.8|15156.8|62700
1615353900000|2021-03-10 05:25:00|15172.5|15168.5|15156.4|15152.4|15177.6|15173.6|15152.4|15148.4|73275
1615354200000|2021-03-10 05:30:00|15156.6|15152.6|15154.2|15150.2|15166.5|15162.5|15150.4|15146.4|60975
1615354500000|2021-03-10 05:35:00|15154.4|15150.4|15163.6|15159.6|15168.3|15164.3|15152.9|15148.9|44925
1615354800000|2021-03-10 05:40:00|15163.5|15159.5|15160|15156|15168.2|15164.2|15157.4|15153.4|30600
1615355100000|2021-03-10 05:45:00|15159.2|15155.2|15156.2|15152.2|15166.2|15162.2|15156.1|15152.1|27600
1615355400000|2021-03-10 05:50:00|15156.6|15152.6|15152.9|15148.9|15161.6|15157.6|15152.7|15148.7|47325
1615355700000|2021-03-10 05:55:00|15152.4|15148.4|15161.7|15157.7|15162.4|15158.4|15146.9|15142.9|58125
1615356000000|2021-03-10 06:00:00|15161.3|15157.3|15162.6|15158.6|15174.7|15170.7|15160.9|15156.9|87000
1615356300000|2021-03-10 06:05:00|15161.8|15157.8|15154.5|15150.5|15163.6|15159.6|15150.3|15146.3|48225
1615356600000|2021-03-10 06:10:00|15154.6|15150.6|15148.5|15144.5|15154.6|15150.6|15141|15137|86100
1615356900000|2021-03-10 06:15:00|15148.3|15144.3|15147.4|15143.4|15156.4|15152.4|15145.2|15141.2|53400
1615357200000|2021-03-10 06:20:00|15147.7|15143.7|15153.9|15149.9|15153.9|15149.9|15143.2|15139.2|44100
1615357500000|2021-03-10 06:25:00|15153.4|15149.4|15156|15152|15159.3|15155.3|15151.2|15147.2|42375
1615357800000|2021-03-10 06:30:00|15156.8|15152.8|15133.1|15129.1|15159.4|15155.4|15128|15124|186900
1615358100000|2021-03-10 06:35:00|15133.5|15129.5|15138.3|15134.3|15142.4|15138.4|15132.7|15128.7|61050
1615358400000|2021-03-10 06:40:00|15137.1|15133.1|15137.7|15133.7|15138.6|15134.6|15126.7|15122.7|76575
1615358700000|2021-03-10 06:45:00|15137.9|15133.9|15119.1|15115.1|15138.7|15134.7|15117|15113|128250
1615359000000|2021-03-10 06:50:00|15118.8|15114.8|15133.7|15129.7|15135|15131|15118.6|15114.6|123600
1615359300000|2021-03-10 06:55:00|15133.6|15129.6|15143.8|15139.8|15147.3|15143.3|15133|15129|129750
1615359600000|2021-03-10 07:00:00|15142.2|15138.2|15154.1|15150.1|15158|15154|15135.8|15131.8|91425
1615359900000|2021-03-10 07:05:00|15155.1|15151.1|15157.6|15153.6|15161.5|15157.5|15151.6|15147.6|64800
1615360200000|2021-03-10 07:10:00|15158.7|15154.7|15162.6|15158.6|15163.6|15159.6|15156.7|15152.7|71250
1615360500000|2021-03-10 07:15:00|15162.7|15158.7|15157.7|15153.7|15168.2|15164.2|15148.5|15144.5|62100
1615360800000|2021-03-10 07:20:00|15157.9|15153.9|15165.4|15161.4|15167.1|15163.1|15157.9|15153.9|34725
1615361100000|2021-03-10 07:25:00|15166.4|15162.4|15169.4|15165.4|15176.3|15172.3|15166.4|15162.4|80775
1615361400000|2021-03-10 07:30:00|15168.9|15164.9|15171.2|15167.2|15174.1|15170.1|15163.2|15159.2|48750
1615361700000|2021-03-10 07:35:00|15170.8|15166.8|15172.4|15168.4|15178.5|15174.5|15170.2|15166.2|44700
1615362000000|2021-03-10 07:40:00|15171.9|15167.9|15175.5|15171.5|15175.5|15171.5|15165.3|15161.3|44475
1615362300000|2021-03-10 07:45:00|15176.7|15172.7|15184.8|15180.8|15188.6|15184.6|15176.7|15172.7|130425
1615362600000|2021-03-10 07:50:00|15185|15181|15172.8|15168.8|15187.2|15183.2|15172.1|15168.1|45975
1615362900000|2021-03-10 07:55:00|15172.1|15168.1|15169.3|15165.3|15173.6|15169.6|15162.2|15158.2|59475
1615363200000|2021-03-10 08:00:00|15169.2|15165.2|15155.5|15151.5|15176.9|15172.9|15155.5|15151.5|82950
1615363500000|2021-03-10 08:05:00|15155.2|15151.2|15157.1|15153.1|15163.9|15159.9|15143.5|15139.5|108825
1615363800000|2021-03-10 08:10:00|15156.8|15152.8|15169.5|15165.5|15175.3|15171.3|15155.8|15151.8|77925
1615364100000|2021-03-10 08:15:00|15169.4|15165.4|15178.7|15174.7|15182.9|15178.9|15165.7|15161.7|63900
1615364400000|2021-03-10 08:20:00|15178.4|15174.4|15176|15172|15184.8|15180.8|15173.2|15169.2|66300
1615364700000|2021-03-10 08:25:00|15175.5|15171.5|15165.5|15161.5|15176.1|15172.1|15165.5|15161.5|47475
1615365000000|2021-03-10 08:30:00|15165|15161|15177.4|15173.4|15178.2|15174.2|15163.7|15159.7|49200
1615365300000|2021-03-10 08:35:00|15177.3|15173.3|15201.2|15197.2|15202.6|15198.6|15172.2|15168.2|152100
1615365600000|2021-03-10 08:40:00|15201.4|15197.4|15206.8|15202.8|15212.1|15208.1|15196.7|15192.7|177300
1615365900000|2021-03-10 08:45:00|15207.6|15203.6|15209.1|15205.1|15216.7|15212.7|15202|15198|141225
1615366200000|2021-03-10 08:50:00|15209.6|15205.6|15216.7|15212.7|15218.4|15214.4|15207.1|15203.1|108750
1615366500000|2021-03-10 08:55:00|15217.1|15213.1|15209.9|15205.9|15217.3|15213.3|15200.6|15196.6|115425
1615366800000|2021-03-10 09:00:00|15210.4|15206.4|15200.8|15196.8|15212.6|15208.6|15193.7|15189.7|81075
1615367100000|2021-03-10 09:05:00|15201.4|15197.4|15212.7|15208.7|15217.2|15213.2|15197.9|15193.9|130125
1615367400000|2021-03-10 09:10:00|15212.8|15208.8|15211.9|15207.9|15214.7|15210.7|15203.6|15199.6|75375
1615367700000|2021-03-10 09:15:00|15212.3|15208.3|15198.3|15194.3|15212.5|15208.5|15195.9|15191.9|98400
1615368000000|2021-03-10 09:20:00|15197.4|15193.4|15195.5|15191.5|15204.1|15200.1|15189.3|15185.3|136950
1615368300000|2021-03-10 09:25:00|15196.1|15192.1|15179.4|15175.4|15198|15194|15172.8|15168.8|156975
1615368600000|2021-03-10 09:30:00|15180.7|15176.7|15173.7|15169.7|15197|15193|15173.6|15169.6|109350
1615368900000|2021-03-10 09:35:00|15174.6|15170.6|15191.5|15187.5|15192.3|15188.3|15173.6|15169.6|109725
1615369200000|2021-03-10 09:40:00|15192.1|15188.1|15192.3|15188.3|15194.5|15190.5|15186.3|15182.3|120675
1615369500000|2021-03-10 09:45:00|15191|15187|15201.5|15197.5|15203.6|15199.6|15191|15187|227775
1615369800000|2021-03-10 09:50:00|15201.7|15197.7|15194.9|15190.9|15201.7|15197.7|15193.4|15189.4|190275
1615370100000|2021-03-10 09:55:00|15195.3|15191.3|15189.8|15185.8|15198.1|15194.1|15189.8|15185.8|234000
1615370400000|2021-03-10 10:00:00|15189.9|15185.7|15190.7|15182.7|15195.2|15187.7|15182.2|15176.2|345
1615370700000|2021-03-10 10:05:00|15190.2|15182.2|15175.2|15168.2|15190.2|15184.2|15174.7|15168.2|135
1615371000000|2021-03-10 10:10:00|15178.2|15160.2|15180.2|15162.2|15182.9|15164.9|15176.6|15158.6|8013053
1615371300000|2021-03-10 10:15:00|15179.8|15161.8|15183.6|15165.6|15184.3|15166.3|15178.8|15160.8|0
1615371600000|2021-03-10 10:20:00|15184.3|15166.3|15187|15169|15189.1|15171.1|15183.6|15165.6|0
1615371900000|2021-03-10 10:25:00|15187.7|15169.7|15180.9|15162.9|15187.7|15169.7|15179.5|15161.5|0
1615372200000|2021-03-10 10:30:00|15180.2|15162.2|15176.1|15158.1|15180.2|15162.2|15174.7|15156.7|0
1615372500000|2021-03-10 10:35:00|15175.4|15157.4|15176.8|15158.8|15178.8|15160.8|15174|15156|0
1615372800000|2021-03-10 10:40:00|15176.1|15158.1|15177.7|15170.2|15181.5|15174.2|15176.1|15158.1|2
1615373100000|2021-03-10 10:45:00|15178.7|15170.7|15177.2|15168.7|15178.7|15170.7|15177.2|15167.2|3
1615373400000|2021-03-10 10:50:00|15174.5|15164.5|15171.5|15161.5|15175.5|15165.5|15171.5|15161.5|4
1615373700000|2021-03-10 10:55:00|15171.7|15161.7|15163.2|15154.7|15171.7|15162.7|15163.2|15154.7|7
1615374000000|2021-03-10 11:00:00|15162.7|15152.7|15145.7|15139.7|15162.7|15152.7|15141.7|15135.7|246
1615374300000|2021-03-10 11:05:00|15148.2|15140.2|15145.2|15139.7|15149.7|15142.2|15141.7|15135.7|142
1615374600000|2021-03-10 11:10:00|15144.7|15138.7|15148.2|15142.2|15154.7|15148.7|15140.2|15135.2|144
1615374900000|2021-03-10 11:15:00|15148.7|15143.7|15144.7|15138.7|15153.7|15147.2|15143.7|15137.7|108
1615375200000|2021-03-10 11:20:00|15144.2|15139.2|15139.7|15134.2|15145.7|15139.2|15137.2|15131.7|106
1615375500000|2021-03-10 11:25:00|15139.2|15133.2|15130|15120|15146.2|15139.7|15126.7|15119.5|131
1615375800000|2021-03-10 11:30:00|15129.7|15119.7|15130.2|15120.2|15131.2|15123.7|15122.5|15112.5|49
1615376100000|2021-03-10 11:35:00|15129.7|15120.7|15134.2|15126.2|15134.7|15126.7|15127.7|15119.2|23
1615376400000|2021-03-10 11:40:00|15134.7|15126.7|15125.2|15115.7|15135.2|15128.2|15125.2|15115.2|15
1615376700000|2021-03-10 11:45:00|15124.7|15115.2|15125.2|15115.2|15125.2|15116.7|15124.7|15115.2|2
1615377000000|2021-03-10 11:50:00|15126.7|15115.7|15128.7|15119.7|15131.2|15124.7|15126.2|15115.2|13
1615377300000|2021-03-10 11:55:00|15128.5|15119.2|15142.7|15135.2|15143.2|15135.2|15128|15118|11
1615377600000|2021-03-10 12:00:00|15143.2|15135.7|15146|15136|15149.2|15141.2|15143.2|15135.7|5
1615377900000|2021-03-10 12:05:00|15146.2|15136.7|15146.2|15137.2|15146.2|15137.7|15146.2|15136.7|0
1615378200000|2021-03-10 12:10:00|15147.7|15137.7|15149.7|15143.7|15153|15143.7|15147.2|15137.2|7
1615378500000|2021-03-10 12:15:00|15152.7|15145.2|15157.7|15150.7|15159.2|15153.2|15152.2|15145.2|57
1615378800000|2021-03-10 12:20:00|15158.2|15151.2|15154.7|15148.2|15160.2|15155.2|15154.2|15148.2|32
1615379100000|2021-03-10 12:25:00|15157.7|15148.7|15156.7|15150.7|15162.2|15157.2|15155.7|15148.7|14
1615379400000|2021-03-10 12:30:00|15156.2|15149.7|15157.7|15151.2|15164.2|15157.2|15152.2|15146.5|31
1615379700000|2021-03-10 12:35:00|15157.2|15151.7|15152.7|15143.7|15162.2|15154.7|15151.7|15142.7|35
1615380000000|2021-03-10 12:40:00|15152.2|15143.2|15149.2|15141.7|15156.7|15148.2|15147.7|15140.7|6
1615380300000|2021-03-10 12:45:00|15148.7|15142.2|15147.2|15139.7|15151.2|15144.7|15144.2|15136.2|16
1615380600000|2021-03-10 12:50:00|15147.7|15139.2|15144.7|15135.7|15148.2|15139.7|15141.2|15135.7|9
1615380900000|2021-03-10 12:55:00|15145.2|15136.2|15146.7|15139.2|15148.7|15140.7|15138.2|15130.7|13
1615381200000|2021-03-10 13:00:00|15146.2|15138.7|15142.2|15132.7|15151.7|15143.7|15141.5|15131.5|39
1615381500000|2021-03-10 13:05:00|15143.2|15133.2|15137.7|15132.7|15145.7|15138.7|15136.7|15130.7|136
1615381800000|2021-03-10 13:10:00|15136.7|15133.2|15129.7|15123.7|15137.7|15133.2|15129.2|15123.2|121
1615382100000|2021-03-10 13:15:00|15129.2|15124.2|15128.7|15121.7|15133.2|15126.7|15127.2|15120.7|64
1615382400000|2021-03-10 13:20:00|15128.2|15122.2|15137.2|15130.7|15139.2|15133.2|15125.2|15119.7|183
1615382700000|2021-03-10 13:25:00|15137.7|15131.2|15142.7|15134.2|15142.7|15137.2|15134.2|15128.2|10
1615383000000|2021-03-10 13:30:00|15145.7|15134.7|15209.7|15201.2|15209.7|15202.7|15143.2|15134.7|136
1615383300000|2021-03-10 13:35:00|15212.2|15200.7|15194.2|15188.2|15214.7|15207.7|15191.2|15184.7|228
1615383600000|2021-03-10 13:40:00|15194.7|15187.7|15197.7|15191.2|15202.2|15196.2|15193.2|15183.2|43
1615383900000|2021-03-10 13:45:00|15201.2|15190.7|15207.7|15198.2|15209.7|15202.7|15201.2|15190.7|54
1615384200000|2021-03-10 13:50:00|15206.7|15196.7|15213.7|15203.7|15214.7|15209.2|15196.7|15189.2|91
1615384500000|2021-03-10 13:55:00|15213.5|15203.5|15216.7|15210.7|15219.7|15212.7|15205.2|15198.2|48
1615384800000|2021-03-10 14:00:00|15219.2|15211.2|15223.7|15218.2|15223.7|15219.2|15216.7|15208.7|195
1615385100000|2021-03-10 14:05:00|15224.7|15218.7|15231.7|15225.7|15232.2|15227.7|15222.2|15215.7|110
1615385400000|2021-03-10 14:10:00|15232.2|15225.2|15234.7|15227.7|15239.7|15234.2|15231.2|15224.7|89
1615385700000|2021-03-10 14:15:00|15234.2|15227.2|15222.7|15216.2|15234.7|15227.2|15221.7|15216.2|13
1615386000000|2021-03-10 14:20:00|15223.7|15213.2|15219.2|15210.7|15224.7|15214.2|15215.7|15209.2|36
1615386300000|2021-03-10 14:25:00|15218.7|15211.2|15225.2|15217.7|15226.7|15220.2|15218.7|15211.2|30
1615386600000|2021-03-10 14:30:00|15224.2|15218.2|15220.2|15213.7|15230.2|15222.7|15211.2|15205.7|401
1615386900000|2021-03-10 14:35:00|15219.7|15212.2|15210.7|15203.7|15222.2|15215.7|15206.2|15200.7|302
1615387200000|2021-03-10 14:40:00|15209.7|15202.7|15212.7|15206.2|15214.7|15208.7|15202.7|15196.7|220
1615387500000|2021-03-10 14:45:00|15213.2|15207.7|15210.7|15203.7|15217.7|15212.2|15200.2|15193.2|199
1615387800000|2021-03-10 14:50:00|15211.2|15204.2|15234.2|15227.7|15234.7|15228.7|15210.2|15203.2|213
1615388100000|2021-03-10 14:55:00|15234.7|15228.2|15209.2|15200.2|15237.2|15230.7|15205.7|15198.7|148
1615388400000|2021-03-10 15:00:00|15209.7|15200.7|15214.7|15207.2|15222.2|15216.2|15200.7|15193.2|156
1615388700000|2021-03-10 15:05:00|15214.2|15209.2|15220.7|15214.7|15232.2|15225.2|15214.2|15209.2|165
1615389000000|2021-03-10 15:10:00|15220.2|15214.2|15203.7|15196.7|15230.2|15223.7|15203.2|15196.2|212
1615389300000|2021-03-10 15:15:00|15203.2|15196.2|15199.2|15193.2|15211.2|15204.7|15196.2|15188.7|127
1615389600000|2021-03-10 15:20:00|15199.7|15193.7|15183.7|15175.7|15207.2|15200.2|15180.2|15174.2|216
1615389900000|2021-03-10 15:25:00|15182.7|15173.7|15162.7|15155.2|15183.7|15177.2|15158.7|15153.2|163
1615390200000|2021-03-10 15:30:00|15161.7|15154.7|15191.7|15185.7|15191.7|15186.2|15159.7|15153.2|101
1615390500000|2021-03-10 15:35:00|15192.2|15186.2|15168.2|15161.7|15192.2|15186.7|15166.7|15159.2|74
1615390800000|2021-03-10 15:40:00|15167.7|15161.2|15190.7|15182.2|15195.7|15190.2|15164.2|15159.2|42
1615391100000|2021-03-10 15:45:00|15190.2|15182.7|15193.7|15186.7|15195.7|15190.2|15184.2|15178.2|75
1615391400000|2021-03-10 15:50:00|15192.7|15186.2|15188.2|15182.2|15192.7|15186.2|15173.7|15167.2|92
1615391700000|2021-03-10 15:55:00|15189.2|15182.7|15188.2|15180.2|15199.7|15192.2|15179.7|15173.2|63
1615392000000|2021-03-10 16:00:00|15187.7|15179.7|15176|15166|15192.2|15185.2|15171.2|15163.7|62
1615392300000|2021-03-10 16:05:00|15169.7|15163.2|15153.2|15145.7|15174.7|15166.7|15153.2|15145.7|124
1615392600000|2021-03-10 16:10:00|15152.7|15144.7|15173.2|15164.7|15176.7|15170.7|15150.2|15144.7|46
1615392900000|2021-03-10 16:15:00|15172.7|15165.2|15165.2|15157.2|15177.2|15169.2|15157.7|15151.7|49
1615393200000|2021-03-10 16:20:00|15165.7|15157.7|15163.7|15155.7|15169.7|15162.7|15157.7|15151.7|44
1615393500000|2021-03-10 16:25:00|15164.2|15155.2|15164.7|15159.7|15176.2|15168.7|15163.7|15155.2|48
1615393800000|2021-03-10 16:30:00|15165.7|15160.2|15164.2|15156.2|15169.7|15162.2|15158.2|15149.2|39
1615394100000|2021-03-10 16:35:00|15164.7|15155.7|15167.2|15160.7|15167.2|15161.2|15156.2|15150.7|35
1615394400000|2021-03-10 16:40:00|15166.7|15159.2|15149.2|15140.7|15167.2|15160.2|15146.7|15138.2|67
1615394700000|2021-03-10 16:45:00|15149.7|15142.2|15172.2|15164.7|15172.2|15166.2|15148.2|15139.5|77
1615395000000|2021-03-10 16:50:00|15173.2|15165.2|15194.7|15188.7|15194.7|15189.2|15173.2|15164.7|77
1615395300000|2021-03-10 16:55:00|15197.2|15188.2|15196.7|15187.2|15202.2|15195.2|15193.7|15183.7|26
1615395600000|2021-03-10 17:00:00|15197.2|15187.7|15196|15186|15197.2|15190.2|15189.2|15180.7|14
1615395900000|2021-03-10 17:05:00|15194.7|15184.7|15188.5|15178.5|15194.7|15185.2|15184.7|15178.2|10
1615396200000|2021-03-10 17:10:00|15188.2|15178.2|15192|15182|15192.2|15185.2|15182.2|15176.7|40
1615396500000|2021-03-10 17:15:00|15191.7|15181.7|15186.2|15178.7|15199.7|15193.2|15186.2|15178.2|10
1615396800000|2021-03-10 17:20:00|15184.7|15178.2|15186.7|15178.2|15189.7|15183.2|15184.7|15175.2|19
1615397100000|2021-03-10 17:25:00|15188.2|15178.7|15180.2|15172.2|15189.7|15181.7|15177.7|15171.2|6
1615397400000|2021-03-10 17:30:00|15181.2|15172.7|15180.2|15171.7|15185.2|15178.2|15170.7|15163.7|27
1615397700000|2021-03-10 17:35:00|15181.7|15172.2|15169.2|15161.7|15182.2|15175.7|15167.7|15160.7|28
1615398000000|2021-03-10 17:40:00|15170.2|15162.2|15179.7|15172.2|15181.2|15172.7|15170.2|15161.2|14
1615398300000|2021-03-10 17:45:00|15181.2|15172.7|15189.2|15179.7|15196.7|15188.7|15181.2|15172.7|17
1615398600000|2021-03-10 17:50:00|15190.7|15180.2|15186.2|15177.7|15196.7|15187.7|15181.2|15173.7|10
1615398900000|2021-03-10 17:55:00|15186|15178.2|15186.2|15178.7|15189.2|15180.2|15177.7|15169.2|19
1615399200000|2021-03-10 18:00:00|15187.2|15179.2|15190.2|15181.2|15196.7|15186.7|15156.7|15150.2|78
1615399500000|2021-03-10 18:05:00|15189.7|15180.7|15211.7|15205.2|15211.7|15205.2|15173.2|15167.2|73
1615399800000|2021-03-10 18:10:00|15212.2|15204.2|15201.2|15192.2|15214.7|15208.7|15196.2|15188.2|49
1615400100000|2021-03-10 18:15:00|15201.7|15193.2|15187.7|15179.7|15202.2|15194.7|15175.2|15168.2|41
1615400400000|2021-03-10 18:20:00|15187.2|15179.2|15202.7|15195.2|15205.7|15196.2|15184.7|15178.2|42
1615400700000|2021-03-10 18:25:00|15203.2|15193.2|15205.2|15198.7|15209.7|15202.7|15199.7|15193.2|29
1615401000000|2021-03-10 18:30:00|15207.2|15199.2|15202.2|15192.2|15209.7|15204.2|15196.7|15188.2|21
1615401300000|2021-03-10 18:35:00|15202|15192.7|15199.7|15191.7|15202.2|15196.2|15187.2|15179.2|39
1615401600000|2021-03-10 18:40:00|15200.2|15192.2|15201.2|15193.2|15211.7|15205.2|15196.7|15188.7|59
1615401900000|2021-03-10 18:45:00|15200.7|15193.7|15202.2|15195.2|15202.2|15195.2|15186.7|15179.2|34
1615402200000|2021-03-10 18:50:00|15203.2|15195.7|15205.2|15198.7|15211.7|15203.7|15197.2|15188.7|92
1615402500000|2021-03-10 18:55:00|15205.7|15198.2|15210.2|15203.2|15214.7|15209.2|15202.2|15195.2|48
1615402800000|2021-03-10 19:00:00|15210.7|15200.7|15213.7|15206.7|15214.7|15208.2|15200.7|15195.7|28
1615403100000|2021-03-10 19:05:00|15212.7|15206.2|15208.7|15201.2|15219.7|15213.2|15207.2|15201.2|24
1615403400000|2021-03-10 19:10:00|15209.2|15201.7|15221.7|15215.7|15222.2|15216.7|15209.2|15201.7|34
1615403700000|2021-03-10 19:15:00|15222.2|15216.2|15220.7|15213.7|15224.7|15218.7|15218.2|15210.7|22
1615404000000|2021-03-10 19:20:00|15221.2|15214.2|15207.2|15200.7|15222.7|15215.7|15205.2|15198.7|54
1615404300000|2021-03-10 19:25:00|15206.7|15200.2|15213.7|15206.2|15217.2|15211.7|15205.2|15198.2|24
1615404600000|2021-03-10 19:30:00|15214.2|15205.7|15208.7|15201.2|15214.2|15207.2|15206.7|15198.7|6
1615404900000|2021-03-10 19:35:00|15209.2|15201.7|15206.7|15199.7|15210.7|15204.7|15204.7|15198.2|14
1615405200000|2021-03-10 19:40:00|15207.2|15200.2|15208.2|15200.2|15210.2|15203.7|15204.2|15198.2|8
1615405500000|2021-03-10 19:45:00|15207.7|15199.2|15217.7|15210.7|15220.2|15214.7|15204.7|15198.2|9
1615405800000|2021-03-10 19:50:00|15217.2|15209.7|15213.2|15206.7|15219.7|15212.7|15212.7|15205.7|6
1615406100000|2021-03-10 19:55:00|15212.7|15206.2|15204.7|15198.2|15214.2|15207.2|15203.7|15198.2|43
1615406400000|2021-03-10 20:00:00|15203.7|15197.2|15201.2|15193.7|15213.2|15205.7|15201.2|15193.2|23
1615406700000|2021-03-10 20:05:00|15201.7|15194.2|15208.7|15202.2|15209.2|15202.2|15200.7|15193.2|3
1615407000000|2021-03-10 20:10:00|15208.2|15202.7|15202.2|15194.7|15209.7|15203.7|15201.7|15193.2|7
1615407300000|2021-03-10 20:15:00|15202.7|15195.2|15211.7|15203.2|15217.2|15208.7|15202.7|15194.7|5
1615407600000|2021-03-10 20:20:00|15212.2|15203.7|15212.7|15204.2|15212.7|15204.7|15208.7|15203.2|2
1615407900000|2021-03-10 20:25:00|15212.2|15203.7|15211.7|15203.2|15217.2|15209.7|15209.7|15203.2|0
1615408200000|2021-03-10 20:30:00|15211.5|15201.5|15206.7|15198.2|15211.5|15201.5|15206.7|15198.2|1
1615408500000|2021-03-10 20:35:00|15207.2|15198.7|15204.7|15198.2|15209.7|15201.7|15204.7|15198.2|2
1615408800000|2021-03-10 20:40:00|15205.2|15195.7|15205.7|15198.2|15207.2|15201.7|15202.2|15195.7|8
1615409100000|2021-03-10 20:45:00|15206.2|15199.2|15211.7|15203.7|15211.7|15205.7|15206.2|15199.2|11
1615409400000|2021-03-10 20:50:00|15211.2|15204|15214.2|15204.2|15214.2|15204.2|15211.2|15203.7|3
1615409700000|2021-03-10 20:55:00|15213.7|15203.2|15204|15194|15214.2|15203.2|15203.7|15193.7|66
1615410000000|2021-03-10 21:00:00|15203.7|15193.7|15204|15194|15204.7|15200.2|15200.7|15193.2|18
1615410300000|2021-03-10 21:05:00|15204.2|15194.2|15204.7|15195.2|15204.7|15195.2|15204|15194|6
1615410600000|2021-03-10 21:10:00|15207.4|15194.7|15206.6|15188.6|15207.4|15195.2|15206.6|15188.6|8068985
1615410900000|2021-03-10 21:15:00|15206.4|15188.4|15208.4|15190.4|15209.3|15191.3|15205.9|15187.9|0
1615411200000|2021-03-10 21:20:00|15208.6|15190.6|15207.8|15189.8|15208.6|15190.6|15207.6|15189.6|0
1615411500000|2021-03-10 21:25:00|15207.9|15189.9|15210.6|15192.6|15211|15193|15206.1|15188.1|0
1615411800000|2021-03-10 21:30:00|15211|15193|15213.6|15195.6|15214.3|15196.3|15209.7|15191.7|0
1615412100000|2021-03-10 21:35:00|15212.9|15194.9|15215|15197|15215.7|15197.7|15212.9|15194.9|0
1615412400000|2021-03-10 21:40:00|15215.7|15197.7|15215|15197|15215.7|15197.7|15214.3|15196.3|0
1615412700000|2021-03-10 21:45:00|15214.3|15196.3|15214.3|15196.3|15215.7|15197.7|15214.3|15196.3|0
1615413000000|2021-03-10 21:50:00|15215|15197|15217|15199|15217.7|15199.7|15214.3|15196.3|0
1615413300000|2021-03-10 21:55:00|15217.7|15199.7|15218.7|15200.7|15219.1|15201.1|15217|15199|0
1615413600000|2021-03-10 22:00:00|15217.1|15199.1|15218.4|15200.4|15219|15201|15217.1|15199.1|0
1615413900000|2021-03-10 22:05:00|15218.9|15200.9|15218.1|15200.1|15219|15201|15217.7|15199.7|0
1615414200000|2021-03-10 22:10:00|15218.7|15200.7|15218.3|15200.3|15218.7|15200.7|15217.8|15199.8|0
1615414500000|2021-03-10 22:15:00|15218.1|15200.1|15218.7|15200.7|15218.7|15200.7|15217.5|15199.5|0
1615414800000|2021-03-10 22:20:00|15219.3|15201.3|15218.3|15200.3|15219.3|15201.3|15218.3|15200.3|0
1615415100000|2021-03-10 22:25:00|15218|15200|15218|15200|15218.1|15200.1|15217.8|15199.8|0
1615415400000|2021-03-10 22:30:00|15217.8|15199.8|15218.1|15200.1|15219|15201|15217.5|15199.5|0
1615415700000|2021-03-10 22:35:00|15218|15200|15217.8|15199.8|15218.1|15200.1|15217.8|15199.8|0
1615416000000|2021-03-10 22:40:00|15218|15200|15217.7|15199.7|15218|15200|15217|15199|0
1615416300000|2021-03-10 22:45:00|15217|15199|15219|15201|15219|15201|15217|15199|0
1615416600000|2021-03-10 22:50:00|15218.9|15200.9|15218.9|15200.9|15219|15201|15218.9|15200.9|0
1615416900000|2021-03-10 22:55:00|15219|15201|15219.3|15201.3|15219.6|15201.6|15218.5|15200.5|0
1615417200000|2021-03-10 23:00:00|15219.6|15201.6|15217.9|15199.9|15222.7|15204.7|15213.8|15195.8|0
1615417500000|2021-03-10 23:05:00|15218.6|15200.6|15216.6|15198.6|15219.3|15201.3|15214.8|15196.8|0
1615417800000|2021-03-10 23:10:00|15217.6|15199.6|15217.3|15199.3|15219.3|15201.3|15215.2|15197.2|0
1615418100000|2021-03-10 23:15:00|15217|15199|15214.9|15196.9|15219.7|15201.7|15214.2|15196.2|0
1615418400000|2021-03-10 23:20:00|15215.3|15197.3|15211.9|15193.9|15216.6|15198.6|15210.8|15192.8|0
1615418700000|2021-03-10 23:25:00|15211.5|15193.5|15211.9|15193.9|15212.9|15194.9|15210.5|15192.5|0
1615419000000|2021-03-10 23:30:00|15212.2|15194.2|15204|15186|15212.6|15194.6|15203.3|15185.3|0
1615419300000|2021-03-10 23:35:00|15204.3|15186.3|15206|15188|15207.4|15189.4|15203.3|15185.3|0
1615419600000|2021-03-10 23:40:00|15205.7|15187.7|15206|15188|15207.4|15189.4|15205.4|15187.4|0
1615419900000|2021-03-10 23:45:00|15206.4|15188.4|15203.3|15185.3|15206.7|15188.7|15203.3|15185.3|0
1615420200000|2021-03-10 23:50:00|15203|15185|15197.5|15179.5|15203.3|15185.3|15197.2|15179.2|0
1615420500000|2021-03-10 23:55:00|15197.9|15179.9|15200.4|15182.4|15201.7|15183.7|15197.2|15179.2|0
1615420800000|2021-03-11 00:00:00|15201.1|15183.1|15203.8|15185.8|15207.2|15189.2|15201.1|15183.1|0
1615421100000|2021-03-11 00:05:00|15204.5|15186.5|15205.8|15187.8|15206.2|15188.2|15200.4|15182.4|0
1615421400000|2021-03-11 00:10:00|15205.2|15187.2|15201.7|15183.7|15205.8|15187.8|15201.7|15183.7|0
1615421700000|2021-03-11 00:15:00|15202.4|15184.4|15194.9|15176.9|15202.4|15184.4|15193.6|15175.6|0
1615422000000|2021-03-11 00:20:00|15195.2|15177.2|15193.6|15175.6|15197|15179|15192.2|15174.2|0
1615422300000|2021-03-11 00:25:00|15193.2|15175.2|15194.2|15176.2|15194.9|15176.9|15191.5|15173.5|0
1615422600000|2021-03-11 00:30:00|15193.9|15175.9|15194.9|15176.9|15194.9|15176.9|15193.6|15175.6|0
1615422900000|2021-03-11 00:35:00|15195.2|15177.2|15198.3|15180.3|15199.3|15181.3|15194.2|15176.2|0
1615423200000|2021-03-11 00:40:00|15198.7|15180.7|15192.9|15174.9|15198.7|15180.7|15192.2|15174.2|0
1615423500000|2021-03-11 00:45:00|15192.2|15174.2|15195.6|15177.6|15196.3|15178.3|15192.2|15174.2|0
1615423800000|2021-03-11 00:50:00|15194.9|15176.9|15182.6|15164.6|15194.9|15176.9|15181.3|15163.3|0
1615424100000|2021-03-11 00:55:00|15182|15164|15193.8|15175.8|15194.5|15176.5|15182|15164|0
1615424400000|2021-03-11 01:00:00|15193.4|15175.4|15197.5|15187.5|15210.3|15200.3|15189.5|15175.4|66
1615424700000|2021-03-11 01:05:00|15197.3|15187.3|15207.5|15200.5|15208.5|15201|15192|15182|37
1615425000000|2021-03-11 01:10:00|15205.5|15201|15211|15203|15216|15208.5|15203|15198|66
1615425300000|2021-03-11 01:15:00|15210.5|15202.5|15214|15206|15219|15212.5|15205.5|15199|88
1615425600000|2021-03-11 01:20:00|15213.5|15205.5|15215.5|15207.5|15218.5|15213|15209|15202.5|68
1615425900000|2021-03-11 01:25:00|15216|15210|15214.5|15208.5|15221|15213|15214|15206.5|46
1615426200000|2021-03-11 01:30:00|15214|15208|15218|15208.5|15226.8|15217.5|15210|15202.5|111
1615426500000|2021-03-11 01:35:00|15218.5|15209.5|15219.8|15209.8|15232|15225.5|15215|15207.5|78
1615426800000|2021-03-11 01:40:00|15220.3|15210.3|15225.5|15217.5|15232|15225.5|15220.3|15210.3|86
1615427100000|2021-03-11 01:45:00|15226|15218|15252|15244|15252|15246.5|15226|15218|99
1615427400000|2021-03-11 01:50:00|15253.5|15244.5|15259|15250.5|15260.5|15254.5|15253.5|15244.5|156
1615427700000|2021-03-11 01:55:00|15259.5|15250.8|15267.5|15262|15271|15265|15259|15250.8|224
1615428000000|2021-03-11 02:00:00|15269|15262.5|15274|15268.5|15274|15268.5|15267|15258.5|111
1615428300000|2021-03-11 02:05:00|15275|15269.5|15270|15261|15280|15273|15267|15260|100
1615428600000|2021-03-11 02:10:00|15269.5|15261.5|15269|15263.5|15270|15263.5|15263|15258|107
1615428900000|2021-03-11 02:15:00|15269.5|15264|15277|15270|15277|15270|15268|15262|68
1615429200000|2021-03-11 02:20:00|15280|15270.5|15280|15271.5|15282.5|15278|15276.5|15267.5|191
1615429500000|2021-03-11 02:25:00|15282.5|15272|15282|15274|15282.5|15276.5|15272|15264|29
1615429800000|2021-03-11 02:30:00|15281.5|15274.5|15292|15286.5|15292.5|15288|15277|15270.5|205
1615430100000|2021-03-11 02:35:00|15291.5|15285.5|15289.5|15282.5|15292.5|15288|15281.5|15274.5|95
1615430400000|2021-03-11 02:40:00|15289|15282|15292|15285.5|15292|15285.5|15283|15275.5|71
1615430700000|2021-03-11 02:45:00|15292.5|15286|15295|15288.5|15297|15292|15292.5|15283|119
1615431000000|2021-03-11 02:50:00|15295.5|15289|15299|15290.5|15300|15294.5|15295.5|15288.5|41
1615431300000|2021-03-11 02:55:00|15298.8|15291|15301.5|15293|15301.5|15295.5|15296|15288.8|59
1615431600000|2021-03-11 03:00:00|15301|15293.5|15297.5|15290|15302|15296|15296|15290|75
1615431900000|2021-03-11 03:05:00|15298.5|15290.5|15298|15290.5|15302|15296|15292.5|15288|381
1615432200000|2021-03-11 03:10:00|15297.5|15291|15307|15301|15307|15301.5|15296|15288|215
1615432500000|2021-03-11 03:15:00|15305.5|15301.5|15307|15301|15316.5|15310.5|15305.5|15299.5|274
1615432800000|2021-03-11 03:20:00|15305.5|15301.5|15325.5|15320|15326.5|15321.5|15305.5|15301|448
1615433100000|2021-03-11 03:25:00|15322.5|15320.5|15338|15329.5|15344.5|15337.5|15322.5|15318|269
1615433400000|2021-03-11 03:30:00|15343.5|15333.5|15332|15325|15343.5|15334.5|15329.5|15325|176
1615433700000|2021-03-11 03:35:00|15329|15324.5|15331|15324.5|15332.5|15326|15328|15321|123
1615434000000|2021-03-11 03:40:00|15331.5|15325|15330|15323.5|15334|15329.5|15324|15318|270
1615434300000|2021-03-11 03:45:00|15329.5|15322|15325|15319.5|15330.5|15325.5|15322.5|15318|401
1615434600000|2021-03-11 03:50:00|15326.5|15320.5|15307|15301|15327.5|15322.5|15307|15301|296
1615434900000|2021-03-11 03:55:00|15306.5|15301.5|15299|15293.5|15311.5|15305.5|15298|15293|416
1615435200000|2021-03-11 04:00:00|15298.5|15293|15300.5|15295|15309.5|15304|15298|15293|229
1615435500000|2021-03-11 04:05:00|15300|15294.5|15306|15300|15308.5|15304|15298|15293|253
1615435800000|2021-03-11 04:10:00|15307|15300.5|15309.5|15304|15310.5|15305|15298|15293.5|208
1615436100000|2021-03-11 04:15:00|15308|15302.5|15314|15309|15317|15312.5|15308|15302.5|243
1615436400000|2021-03-11 04:20:00|15313.5|15308|15316.5|15310|15316.5|15310.5|15311.5|15306.5|127
1615436700000|2021-03-11 04:25:00|15317|15310.5|15318|15312.5|15321.5|15317|15315|15309.5|128
1615437000000|2021-03-11 04:30:00|15317|15311.5|15321.5|15316|15325|15319.5|15317|15311|140
1615437300000|2021-03-11 04:35:00|15321|15315.5|15318|15312.5|15322|15317|15316.5|15311|70
1615437600000|2021-03-11 04:40:00|15318.5|15313|15322.5|15316|15326|15321.5|15317.5|15311.5|162
1615437900000|2021-03-11 04:45:00|15323.5|15318|15317|15312.5|15329|15323.5|15317|15311.5|135
1615438200000|2021-03-11 04:50:00|15317.5|15311.5|15316.5|15311|15322.5|15317.5|15315|15309.5|93
1615438500000|2021-03-11 04:55:00|15317.5|15311.5|15322.5|15316.5|15325.5|15319|15317|15311|71
1615438800000|2021-03-11 05:00:00|15323.5|15316|15325|15318|15327|15321.5|15317.5|15311|134
1615439100000|2021-03-11 05:05:00|15323.5|15317.5|15335|15329|15337|15330|15320.5|15314|173
1615439400000|2021-03-11 05:10:00|15336.5|15329.5|15336.5|15330|15342|15336.5|15332.5|15327.5|207
1615439700000|2021-03-11 05:15:00|15337.5|15330.5|15332.5|15326.5|15339|15332.5|15330.5|15323.5|170
1615440000000|2021-03-11 05:20:00|15332|15326|15327|15321.5|15333.5|15328.5|15322.5|15317.5|176
1615440300000|2021-03-11 05:25:00|15326.5|15321|15326.5|15321.5|15332|15326.5|15324.5|15319|167
1615440600000|2021-03-11 05:30:00|15327.5|15322|15337|15331.5|15337|15332|15327.5|15320.5|103
1615440900000|2021-03-11 05:35:00|15336.5|15331|15330.5|15324.5|15337|15331.5|15327.5|15322|45
1615441200000|2021-03-11 05:40:00|15331|15325|15323.5|15318|15333|15327.5|15323|15318|120
1615441500000|2021-03-11 05:45:00|15323|15316.5|15322.5|15316.5|15328|15322.5|15318|15313.5|92
1615441800000|2021-03-11 05:50:00|15322|15316|15319.5|15314|15326.5|15321.5|15319.5|15313.5|122
1615442100000|2021-03-11 05:55:00|15320|15314.5|15323.5|15318.5|15329|15323|15316|15310|118
1615442400000|2021-03-11 06:00:00|15323|15317|15315|15309|15323|15317|15306.5|15302|259
1615442700000|2021-03-11 06:05:00|15314.5|15308.5|15321|15314.5|15322.5|15316.5|15314|15307|86
1615443000000|2021-03-11 06:10:00|15321.5|15315|15317|15310|15327|15321.5|15313.5|15307|121
1615443300000|2021-03-11 06:15:00|15316.5|15309.5|15313|15308|15318.5|15311.5|15308.5|15303|102
1615443600000|2021-03-11 06:20:00|15312.5|15307.5|15323|15317.5|15323|15318|15310.5|15305|77
1615443900000|2021-03-11 06:25:00|15324.5|15319.5|15337|15331.5|15340|15335|15324.5|15319.5|64
1615444200000|2021-03-11 06:30:00|15339.5|15331|15347.5|15339.5|15348|15342|15338.5|15331|149
1615444500000|2021-03-11 06:35:00|15350|15340|15350.5|15343.5|15352|15346|15343.5|15337|115
1615444800000|2021-03-11 06:40:00|15349.5|15344|15346|15339.5|15350.5|15345|15343.5|15337.5|87
1615445100000|2021-03-11 06:45:00|15345.5|15340|15352.5|15346.5|15355|15350|15345.5|15339.5|436
1615445400000|2021-03-11 06:50:00|15352|15347|15351.5|15346|15355|15349.5|15348.5|15342.5|78
1615445700000|2021-03-11 06:55:00|15351|15345|15355|15350|15355|15350|15348.5|15342.5|110
1615446000000|2021-03-11 07:00:00|15354.5|15350.5|15359.5|15350.5|15359.5|15354|15350.5|15342.5|223
1615446300000|2021-03-11 07:05:00|15359|15351|15357.5|15349|15359.5|15354|15353.5|15348|34
1615446600000|2021-03-11 07:10:00|15357|15348.5|15361|15354|15362.5|15357|15353.5|15348.5|135
1615446900000|2021-03-11 07:15:00|15361.5|15354.5|15361|15354|15366|15360.5|15358.5|15353|89
1615447200000|2021-03-11 07:20:00|15360.5|15353.5|15359.5|15354|15362|15357.5|15357.5|15353|133
1615447500000|2021-03-11 07:25:00|15359|15354.5|15365|15359.5|15371|15365.5|15358.5|15354|184
1615447800000|2021-03-11 07:30:00|15364.5|15360|15372|15365|15376|15371|15364.5|15359.5|274
1615448100000|2021-03-11 07:35:00|15371.5|15364.5|15379|15372.5|15381.5|15375|15368|15361.5|298
1615448400000|2021-03-11 07:40:00|15379.5|15371.5|15380|15374.5|15381.5|15375|15374.5|15368.5|42
1615448700000|2021-03-11 07:45:00|15376.5|15371.5|15377|15371.5|15384|15378|15374.5|15368.5|239
1615449000000|2021-03-11 07:50:00|15376.5|15371|15380|15372|15380.5|15373.5|15371|15365.5|130
1615449300000|2021-03-11 07:55:00|15379.5|15372.5|15376.5|15370.5|15382|15377|15373|15366|221
1615449600000|2021-03-11 08:00:00|15376|15369|15362.5|15355.5|15376|15369|15354|15348|434
1615449900000|2021-03-11 08:05:00|15363|15355|15355.5|15349.5|15367|15361|15348|15343|191
1615450200000|2021-03-11 08:10:00|15356|15348.5|15362|15356|15374.5|15368|15352|15346|196
1615450500000|2021-03-11 08:15:00|15361.5|15355.5|15372|15365|15373.5|15368.5|15361.5|15355.5|143
1615450800000|2021-03-11 08:20:00|15371.5|15364.5|15371.5|15365.5|15375|15368.5|15362|15355.5|72
1615451100000|2021-03-11 08:25:00|15371|15363.5|15376|15368.5|15380.5|15375.5|15371|15363.5|139
1615451400000|2021-03-11 08:30:00|15375.5|15369|15378.5|15370.5|15380.5|15374.5|15370|15365|89
1615451700000|2021-03-11 08:35:00|15377|15371|15374|15367.5|15382.5|15375.5|15371.5|15366|202
1615452000000|2021-03-11 08:40:00|15373.5|15367|15380|15373.5|15382.5|15376|15372|15367|155
1615452300000|2021-03-11 08:45:00|15380.5|15374|15385|15378|15387|15382|15380.5|15374|193
1615452600000|2021-03-11 08:50:00|15385.5|15378.5|15394|15388.5|15394|15389|15385.5|15378|366
1615452900000|2021-03-11 08:55:00|15393.5|15389|15398.5|15392|15401|15395|15387|15382.5|152
1615453200000|2021-03-11 09:00:00|15401|15392.5|15403.5|15397.5|15407|15402.5|15398.5|15391.5|240
1615453500000|2021-03-11 09:05:00|15403|15398|15404.5|15397.5|15407|15402.5|15398.5|15394|178
1615453800000|2021-03-11 09:10:00|15405|15398|15401|15394.5|15408.5|15402.5|15399.5|15394|122
1615454100000|2021-03-11 09:15:00|15402.5|15395|15410|15402.5|15411|15406|15402.5|15395|216
1615454400000|2021-03-11 09:20:00|15409.5|15403|15399.5|15394|15410|15404|15399.5|15394|242
1615454700000|2021-03-11 09:25:00|15401.5|15394.5|15395.5|15390|15407|15401.5|15395.5|15390|189
1615455000000|2021-03-11 09:30:00|15396.5|15390.5|15395|15389|15402|15397.5|15392|15387.5|183
1615455300000|2021-03-11 09:35:00|15394.5|15389.5|15398.5|15393|15400.5|15395.5|15394|15388|150
1615455600000|2021-03-11 09:40:00|15399|15393.5|15398|15392|15402|15396.5|15394.5|15389|218
1615455900000|2021-03-11 09:45:00|15397.5|15391.5|15411.5|15405.5|15415|15409.5|15396.5|15391.5|395
1615456200000|2021-03-11 09:50:00|15413|15406|15420.5|15415.5|15421.5|15416.5|15412.5|15403.5|350
1615456500000|2021-03-11 09:55:00|15421|15416|15429|15422.5|15432|15426.5|15419.5|15413.5|591
1615456800000|2021-03-11 10:00:00|15428.5|15422|15414.5|15408.5|15428.5|15422|15412|15405.5|124
1615457100000|2021-03-11 10:05:00|15415|15409.5|15409|15403|15415|15410|15407.5|15403|76
1615457400000|2021-03-11 10:10:00|15413.1|15395.1|15403.6|15385.6|15413.5|15395.5|15403.6|15385.6|8050410
1615457700000|2021-03-11 10:15:00|15402.9|15384.9|15405.2|15387.2|15406.3|15388.3|15402.9|15384.9|0
1615458000000|2021-03-11 10:20:00|15404.8|15386.8|15408.9|15390.9|15409.6|15391.6|15404.5|15386.5|0
1615458300000|2021-03-11 10:25:00|15409.6|15391.6|15410.2|15392.2|15411.6|15393.6|15407.5|15389.5|0
1615458600000|2021-03-11 10:30:00|15410.9|15392.9|15408.2|15390.2|15410.9|15392.9|15406.1|15388.1|0
1615458900000|2021-03-11 10:35:00|15407.5|15389.5|15412.3|15394.3|15413|15395|15406.8|15388.8|0
1615459200000|2021-03-11 10:40:00|15411.6|15393.6|15407|15399|15412|15405.5|15403.8|15393.6|19
1615459500000|2021-03-11 10:45:00|15406.5|15396|15394.5|15388.5|15406.5|15396|15394|15388.5|129
1615459800000|2021-03-11 10:50:00|15395|15390.5|15396|15390.5|15398.3|15391|15390|15385.5|175
1615460100000|2021-03-11 10:55:00|15398|15391|15399|15394|15403|15397|15389|15383|148
1615460400000|2021-03-11 11:00:00|15398.5|15393.5|15394.5|15388.5|15404.5|15398|15394.5|15388|46
1615460700000|2021-03-11 11:05:00|15394|15389|15399.5|15392.5|15400.5|15395|15392|15387|22
1615461000000|2021-03-11 11:10:00|15400|15393|15396.5|15391|15405|15399|15396|15391|20
1615461300000|2021-03-11 11:15:00|15397.5|15391.5|15395.5|15390|15398.5|15392.5|15393|15387|28
1615461600000|2021-03-11 11:20:00|15396|15390.5|15391.5|15384.5|15397|15390.5|15391.5|15384.5|15
1615461900000|2021-03-11 11:25:00|15391|15385|15381.5|15376|15395|15388|15381.5|15375|86
1615462200000|2021-03-11 11:30:00|15383|15377.5|15382.5|15373|15385.8|15377.5|15379|15373|35
1615462500000|2021-03-11 11:35:00|15382|15374|15383|15374|15384.3|15375|15378.5|15374|39
1615462800000|2021-03-11 11:40:00|15386|15374.5|15380.5|15374|15389|15382|15379|15374|13
1615463100000|2021-03-11 11:45:00|15381|15373|15388.5|15382|15390.5|15382|15378.5|15373|22
1615463400000|2021-03-11 11:50:00|15389|15381|15385|15378.5|15391|15384|15384|15377|25
1615463700000|2021-03-11 11:55:00|15384.5|15378|15384|15375|15385|15378|15380|15374.5|13
1615464000000|2021-03-11 12:00:00|15383.5|15374.5|15382.5|15375.5|15384.5|15377.5|15378.5|15372.5|58
1615464300000|2021-03-11 12:05:00|15383|15376|15384|15377|15386.5|15380|15381.5|15373.5|38
1615464600000|2021-03-11 12:10:00|15386|15377.5|15386.5|15379|15387|15382.5|15384.5|15377.5|1
1615464900000|2021-03-11 12:15:00|15387|15379.5|15384.5|15377.5|15387|15381.5|15380.5|15373.5|5
1615465200000|2021-03-11 12:20:00|15385|15378|15388|15382|15392.5|15387|15384.5|15377.5|43
1615465500000|2021-03-11 12:25:00|15390|15382.5|15392|15386|15392.5|15386.5|15388|15382.5|18
1615465800000|2021-03-11 12:30:00|15392.5|15386.5|15391|15383|15392.5|15387.5|15385.5|15378.5|39
1615466100000|2021-03-11 12:35:00|15390|15382.5|15391.5|15383.5|15392|15387|15388.5|15381.5|2
1615466400000|2021-03-11 12:40:00|15391.3|15384|15383|15377.5|15391.3|15386|15383|15377|22
1615466700000|2021-03-11 12:45:00|15387|15379.8|15401|15392|15401|15392|15387|15379.8|33
1615467000000|2021-03-11 12:50:00|15400|15392.5|15405.3|15395.3|15406.5|15399.5|15400|15392.5|94
1615467300000|2021-03-11 12:55:00|15405.5|15395.5|15400|15392.5|15405.5|15397.5|15398|15390|35
1615467600000|2021-03-11 13:00:00|15402|15393|15407.5|15399|15413.5|15408|15401|15393|62
1615467900000|2021-03-11 13:05:00|15406|15398.5|15409.3|15399.3|15411|15402.5|15406|15396|11
1615468200000|2021-03-11 13:10:00|15409.5|15399.5|15403|15397.5|15412.5|15405.5|15399|15393|161
1615468500000|2021-03-11 13:15:00|15402.5|15393.5|15406.5|15400|15407|15400.5|15400|15393.5|33
1615468800000|2021-03-11 13:20:00|15405.8|15399.5|15400.5|15391|15406|15399.5|15400.5|15391|27
1615469100000|2021-03-11 13:25:00|15400|15391.5|15398.5|15392|15400|15394.5|15394|15387.5|64
1615469400000|2021-03-11 13:30:00|15398|15392.5|15394.5|15388|15398|15393|15388.5|15383|78
1615469700000|2021-03-11 13:35:00|15394|15387.5|15374.5|15367|15398|15391|15373|15366.5|138
1615470000000|2021-03-11 13:40:00|15375|15367.5|15386|15377.5|15387|15379.5|15374|15367|28
1615470300000|2021-03-11 13:45:00|15385.5|15377|15377.5|15370.5|15385.5|15377.5|15368.5|15363|57
1615470600000|2021-03-11 13:50:00|15378|15369.5|15382|15374|15384.5|15377.5|15374|15367|6
1615470900000|2021-03-11 13:55:00|15381.5|15373|15377|15369.5|15390.5|15382|15375|15369|24
1615471200000|2021-03-11 14:00:00|15377.5|15369|15384.5|15375|15384.5|15375|15374|15368.5|8
1615471500000|2021-03-11 14:05:00|15382|15376.5|15377.3|15367.3|15384|15377|15371.5|15365.5|45
1615471800000|2021-03-11 14:10:00|15377.8|15367.8|15370.5|15364|15378|15368|15370.5|15364|35
1615472100000|2021-03-11 14:15:00|15370|15365.5|15375.5|15368|15377.5|15370.5|15370|15364|93
1615472400000|2021-03-11 14:20:00|15376|15367|15372.5|15364.5|15377.5|15367.3|15368.5|15364|17
1615472700000|2021-03-11 14:25:00|15372|15364|15364|15358.5|15372.5|15366|15361|15355.5|106
1615473000000|2021-03-11 14:30:00|15365.5|15359|15369.5|15362.5|15379.5|15373|15358|15353|170
1615473300000|2021-03-11 14:35:00|15369|15361.5|15358.5|15351|15370.5|15363.5|15350.5|15344|225
1615473600000|2021-03-11 14:40:00|15358|15351.5|15346|15339|15365.5|15358|15344.5|15338.5|181
1615473900000|2021-03-11 14:45:00|15348|15338|15351.5|15344.5|15356.5|15351|15343.5|15338|146
1615474200000|2021-03-11 14:50:00|15352|15345.5|15362|15355.5|15362|15355.5|15352|15345.5|93
1615474500000|2021-03-11 14:55:00|15361.5|15356|15368|15362|15368|15362.5|15359.5|15351.5|174
1615474800000|2021-03-11 15:00:00|15369|15362.5|15399|15392|15400|15394|15368.5|15362.5|305
1615475100000|2021-03-11 15:05:00|15397.5|15389|15380.5|15373.5|15397.5|15392|15377|15370.5|287
1615475400000|2021-03-11 15:10:00|15380|15373|15367.5|15362.5|15384.5|15379|15367|15360.5|151
1615475700000|2021-03-11 15:15:00|15368|15363|15359.5|15354.5|15374|15367.5|15346|15340|175
1615476000000|2021-03-11 15:20:00|15359|15353|15371.5|15364|15375.5|15371|15356.5|15349.5|147
1615476300000|2021-03-11 15:25:00|15372|15364.5|15382.5|15375.5|15384.5|15379|15371.5|15364.5|85
1615476600000|2021-03-11 15:30:00|15382|15376|15408.5|15402|15409.5|15403|15382|15375.5|156
1615476900000|2021-03-11 15:35:00|15408|15402.5|15398|15392|15408.5|15402.5|15394.5|15387|64
1615477200000|2021-03-11 15:40:00|15398.5|15392.5|15405.5|15399|15406|15401|15397.5|15392.5|103
1615477500000|2021-03-11 15:45:00|15405|15398.5|15412.5|15406.5|15414|15409|15402.5|15395.5|158
1615477800000|2021-03-11 15:50:00|15412|15405.5|15405|15397.5|15414|15409.5|15404.5|15397.5|81
1615478100000|2021-03-11 15:55:00|15404.5|15396.5|15411|15402.5|15413|15408|15399.5|15394|90
1615478400000|2021-03-11 16:00:00|15411.5|15404|15408|15401|15414.5|15408|15405|15398.5|64
1615478700000|2021-03-11 16:05:00|15407.5|15401.5|15408|15399.5|15412|15403.5|15403.5|15397|74
1615479000000|2021-03-11 16:10:00|15407.5|15400|15413.5|15406|15413.5|15406|15405.5|15399|37
1615479300000|2021-03-11 16:15:00|15413|15405.5|15414|15407.5|15414.5|15408.5|15407.5|15401|59
1615479600000|2021-03-11 16:20:00|15413.5|15408|15413.5|15407|15414.5|15408.5|15410.5|15404.5|73
1615479900000|2021-03-11 16:25:00|15413|15407.5|15409|15401.5|15413|15408|15406|15399|57
1615480200000|2021-03-11 16:30:00|15408.5|15401|15405|15397|15409|15401|15401.5|15396|24
1615480500000|2021-03-11 16:35:00|15405.5|15398.5|15405.5|15398|15411.5|15405|15404|15397|22
1615480800000|2021-03-11 16:40:00|15406.5|15398.5|15413.5|15405|15413.5|15405|15404|15398|10
1615481100000|2021-03-11 16:45:00|15413|15403.5|15414|15404.5|15414|15404.5|15411|15403|9
1615481400000|2021-03-11 16:50:00|15415|15406|15414|15405|15421.5|15414.5|15413.5|15404.5|50
1615481700000|2021-03-11 16:55:00|15413.5|15403|15403|15394.5|15418|15410|15403|15394|38
1615482000000|2021-03-11 17:00:00|15407|15395|15410.5|15400.5|15410.5|15400.5|15402|15394|22
1615482300000|2021-03-11 17:05:00|15410.8|15400.8|15410.5|15401|15415|15408|15407|15398|18
1615482600000|2021-03-11 17:10:00|15411|15401.5|15408|15398.5|15415|15407|15407.5|15398.5|46
1615482900000|2021-03-11 17:15:00|15408.5|15397.5|15406|15396|15408.5|15398|15403|15394|112
1615483200000|2021-03-11 17:20:00|15406.3|15396.3|15410.5|15404.5|15413|15404.5|15402.5|15396|14
1615483500000|2021-03-11 17:25:00|15411|15402.5|15405|15399|15411.5|15405.5|15405|15399|46
1615483800000|2021-03-11 17:30:00|15406|15400.5|15409.5|15402.5|15411|15402.5|15403.5|15396.5|99
1615484100000|2021-03-11 17:35:00|15410.5|15403|15409.5|15403|15412.5|15405.5|15406.5|15402|70
1615484400000|2021-03-11 17:40:00|15410|15403.5|15406.5|15400|15412|15405.5|15404.5|15398|101
1615484700000|2021-03-11 17:45:00|15407|15398|15406.5|15396.5|15408|15400|15403.5|15396|48
1615485000000|2021-03-11 17:50:00|15406|15397|15402|15395.5|15406|15399.5|15401.5|15393.5|25
1615485300000|2021-03-11 17:55:00|15402.5|15396|15409.5|15403|15411|15403|15401|15395|17
1615485600000|2021-03-11 18:00:00|15409|15401.5|15425|15418.5|15425|15418.5|15408.5|15401|52
1615485900000|2021-03-11 18:05:00|15424|15419|15420.5|15413.5|15427|15421.5|15419.5|15413|81
1615486200000|2021-03-11 18:10:00|15419|15414|15420|15413.5|15424.5|15416|15414.5|15409.5|70
1615486500000|2021-03-11 18:15:00|15420.5|15415|15419|15412.5|15425|15420|15417|15411.5|87
1615486800000|2021-03-11 18:20:00|15417|15411.5|15418|15411.5|15423.5|15416.5|15415|15409|22
1615487100000|2021-03-11 18:25:00|15418.5|15412|15418.5|15411|15420|15414|15413|15407|31
1615487400000|2021-03-11 18:30:00|15418|15411.5|15409.5|15403.5|15422.5|15415.5|15408|15403|78
1615487700000|2021-03-11 18:35:00|15410|15404|15411|15403.5|15414.5|15407.5|15407|15401.5|70
1615488000000|2021-03-11 18:40:00|15411.5|15404|15409|15402|15414|15407|15404|15399|71
1615488300000|2021-03-11 18:45:00|15409.5|15402.5|15407.5|15399.5|15411.5|15405.5|15407|15399.5|88
1615488600000|2021-03-11 18:50:00|15407|15400|15407|15399|15411|15404|15406|15399|7
1615488900000|2021-03-11 18:55:00|15408|15399.5|15399|15391|15408|15402|15397.5|15391|82
1615489200000|2021-03-11 19:00:00|15399.5|15391.5|15402.5|15392.5|15402.8|15394|15396|15391.5|41
1615489500000|2021-03-11 19:05:00|15402.3|15392.3|15404.5|15396|15404.5|15400|15401.5|15391.5|25
1615489800000|2021-03-11 19:10:00|15404|15396.5|15403.5|15396|15406|15399|15401|15395|54
1615490100000|2021-03-11 19:15:00|15403|15395|15410|15403|15410.5|15404|15402|15395|34
1615490400000|2021-03-11 19:20:00|15409.5|15403.5|15414|15408.5|15415|15409.5|15408.5|15403.5|77
1615490700000|2021-03-11 19:25:00|15413.5|15409|15411.5|15406|15413.5|15409.5|15408.5|15402.5|34
1615491000000|2021-03-11 19:30:00|15412|15406.5|15413|15407|15416|15410|15409|15403|70
1615491300000|2021-03-11 19:35:00|15412.5|15405|15413|15405.5|15414|15407.5|15404|15397.5|70
1615491600000|2021-03-11 19:40:00|15413.5|15406|15414.5|15408|15415.5|15410|15411.5|15405|42
1615491900000|2021-03-11 19:45:00|15415|15408.5|15411.5|15404|15415.5|15409|15411|15403.5|52
1615492200000|2021-03-11 19:50:00|15410|15403.5|15407.5|15401|15415|15408.5|15407.5|15401|59
1615492500000|2021-03-11 19:55:00|15410|15401.5|15407|15401.5|15411|15405.5|15406.5|15400.5|69
1615492800000|2021-03-11 20:00:00|15406.5|15400.5|15406.5|15402|15408|15402|15405.5|15399.5|34
1615493100000|2021-03-11 20:05:00|15407.5|15401.5|15406.5|15401.5|15408.5|15402.5|15403.5|15397|74
1615493400000|2021-03-11 20:10:00|15407.5|15402|15403.5|15398.5|15407.5|15402.5|15402.5|15397|46
1615493700000|2021-03-11 20:15:00|15405|15399.5|15403.5|15398|15406|15400|15403|15398|33
1615494000000|2021-03-11 20:20:00|15403|15397|15406.5|15399|15406.5|15399|15402.5|15397|29
1615494300000|2021-03-11 20:25:00|15407|15399.5|15408.8|15398.8|15410.5|15404|15405|15398.5|16
1615494600000|2021-03-11 20:30:00|15409|15399|15408.5|15400.5|15409.5|15400.5|15404|15397|15
1615494900000|2021-03-11 20:35:00|15409|15403|15415|15408.5|15415|15409|15407.5|15403|60
1615495200000|2021-03-11 20:40:00|15414.5|15409|15412.5|15406.5|15414.5|15409|15409.5|15403|45
1615495500000|2021-03-11 20:45:00|15411.5|15403.5|15410|15405|15416.5|15410|15409.5|15403|46
1615495800000|2021-03-11 20:50:00|15408.5|15403|15410|15405|15413|15407.5|15407.5|15403|107
1615496100000|2021-03-11 20:55:00|15409.5|15403.5|15415.8|15405.8|15416.3|15407.5|15407.5|15401.5|102
1615496400000|2021-03-11 21:00:00|15416|15406|15416.3|15406.3|15417|15412|15407|15400.5|24
1615496700000|2021-03-11 21:05:00|15416|15406|15415.5|15405.5|15416.3|15407.5|15412|15405|21
1615497000000|2021-03-11 21:10:00|15415|15405|15410.6|15392.6|15415|15405|15408.5|15392.5|8068573
1615497300000|2021-03-11 21:15:00|15410.5|15392.5|15410|15392|15411.7|15393.7|15409.7|15391.7|0
1615497600000|2021-03-11 21:20:00|15410.5|15392.5|15408.9|15390.9|15411|15393|15408.9|15390.9|0
1615497900000|2021-03-11 21:25:00|15409|15391|15410.4|15392.4|15411.8|15393.8|15409|15391|0
1615498200000|2021-03-11 21:30:00|15410.5|15392.5|15407.8|15389.8|15410.5|15392.5|15405.7|15387.7|0
1615498500000|2021-03-11 21:35:00|15407.1|15389.1|15407.1|15389.1|15407.8|15389.8|15406.4|15388.4|0
1615498800000|2021-03-11 21:40:00|15407.8|15389.8|15408.5|15390.5|15409.8|15391.8|15406.4|15388.4|0
1615499100000|2021-03-11 21:45:00|15407.8|15389.8|15407.1|15389.1|15408.5|15390.5|15406.4|15388.4|0
1615499400000|2021-03-11 21:50:00|15406.4|15388.4|15404.3|15386.3|15407.8|15389.8|15404.3|15386.3|0
1615499700000|2021-03-11 21:55:00|15405|15387|15406.2|15388.2|15407.8|15389.8|15401.6|15383.6|0
1615500000000|2021-03-11 22:00:00|15407|15389|15407.7|15389.7|15408.2|15390.2|15406.7|15388.7|0
1615500300000|2021-03-11 22:05:00|15407.6|15389.6|15408.2|15390.2|15409.1|15391.1|15407.3|15389.3|0
1615500600000|2021-03-11 22:10:00|15408.4|15390.4|15408.2|15390.2|15408.5|15390.5|15407.3|15389.3|0
1615500900000|2021-03-11 22:15:00|15407.7|15389.7|15408.5|15390.5|15408.9|15390.9|15406.6|15388.6|0
1615501200000|2021-03-11 22:20:00|15407.6|15389.6|15408.6|15390.6|15408.6|15390.6|15407.6|15389.6|0
1615501500000|2021-03-11 22:25:00|15408.7|15390.7|15408.7|15390.7|15408.7|15390.7|15408.6|15390.6|0
1615501800000|2021-03-11 22:30:00|15408.8|15390.8|15407.8|15389.8|15408.8|15390.8|15407.8|15389.8|0
1615502100000|2021-03-11 22:35:00|15408|15390|15409.2|15391.2|15409.2|15391.2|15408|15390|0
1615502400000|2021-03-11 22:40:00|15409.6|15391.6|15409.5|15391.5|15409.6|15391.6|15409.2|15391.2|0
1615502700000|2021-03-11 22:45:00|15409.6|15391.6|15411.5|15393.5|15411.5|15393.5|15409.5|15391.5|0
1615503000000|2021-03-11 22:50:00|15411|15393|15410.4|15392.4|15411.2|15393.2|15410.4|15392.4|0
1615503300000|2021-03-11 22:55:00|15410.1|15392.1|15412.6|15394.6|15412.6|15394.6|15410.1|15392.1|0
1615503600000|2021-03-11 23:00:00|15412.9|15394.9|15417.4|15399.4|15418.7|15400.7|15410.2|15392.2|0
1615503900000|2021-03-11 23:05:00|15417.7|15399.7|15417.5|15399.5|15418.1|15400.1|15415.4|15397.4|0
1615504200000|2021-03-11 23:10:00|15416.8|15398.8|15425|15407|15425.3|15407.3|15416.8|15398.8|0
1615504500000|2021-03-11 23:15:00|15425.7|15407.7|15424.3|15406.3|15426.4|15408.4|15424.3|15406.3|0
1615504800000|2021-03-11 23:20:00|15424.6|15406.6|15428.2|15410.2|15428.9|15410.9|15424.3|15406.3|0
1615505100000|2021-03-11 23:25:00|15428.5|15410.5|15433.8|15415.8|15433.8|15415.8|15428.2|15410.2|0
1615505400000|2021-03-11 23:30:00|15433.4|15415.4|15436.8|15418.8|15438|15420|15433.1|15415.1|0
1615505700000|2021-03-11 23:35:00|15436.1|15418.1|15435.4|15417.4|15436.8|15418.8|15434.7|15416.7|0
1615506000000|2021-03-11 23:40:00|15436.1|15418.1|15434|15416|15437.5|15419.5|15434|15416|0
1615506300000|2021-03-11 23:45:00|15434.4|15416.4|15432.2|15414.2|15436.1|15418.1|15432.2|15414.2|0
1615506600000|2021-03-11 23:50:00|15431.5|15413.5|15430.1|15412.1|15432.9|15414.9|15428.1|15410.1|0
1615506900000|2021-03-11 23:55:00|15429.5|15411.5|15425.3|15407.3|15432.2|15414.2|15424.6|15406.6|0
1615507200000|2021-03-12 00:00:00|15426|15408|15434.7|15416.7|15434.7|15416.7|15423.1|15405.1|0
1615507500000|2021-03-12 00:05:00|15435.4|15417.4|15435.7|15417.7|15437.8|15419.8|15431.6|15413.6|0
1615507800000|2021-03-12 00:10:00|15435|15417|15427.6|15409.6|15435|15417|15426.3|15408.3|0
1615508100000|2021-03-12 00:15:00|15427|15409|15429.7|15411.7|15434.8|15416.8|15427|15409|0
1615508400000|2021-03-12 00:20:00|15430|15412|15423.5|15405.5|15430.7|15412.7|15423.5|15405.5|0
1615508700000|2021-03-12 00:25:00|15423.2|15405.2|15428.7|15410.7|15429.4|15411.4|15421.5|15403.5|0
1615509000000|2021-03-12 00:30:00|15428|15410|15426.3|15408.3|15428|15410|15424.6|15406.6|0
1615509300000|2021-03-12 00:35:00|15426|15408|15428.8|15410.8|15430.8|15412.8|15426|15408|0
1615509600000|2021-03-12 00:40:00|15429.5|15411.5|15434.7|15416.7|15434.7|15416.7|15429.5|15411.5|0
1615509900000|2021-03-12 00:45:00|15435.4|15417.4|15427.7|15409.7|15435.4|15417.4|15426.3|15408.3|0
1615510200000|2021-03-12 00:50:00|15427.3|15409.3|15425.3|15407.3|15427.7|15409.7|15422.5|15404.5|0
1615510500000|2021-03-12 00:55:00|15424.6|15406.6|15422.5|15404.5|15425.9|15407.9|15421.2|15403.2|0
1615510800000|2021-03-12 01:00:00|15422.2|15404.2|15408.4|15399.4|15433.9|15428.4|15408.4|15399.4|292
1615511100000|2021-03-12 01:05:00|15408.9|15404.9|15431.9|15426.4|15431.9|15426.4|15408.9|15400.2|133
1615511400000|2021-03-12 01:10:00|15431.4|15423.9|15422.9|15416.9|15437.4|15431.9|15422.9|15416.9|129
1615511700000|2021-03-12 01:15:00|15422.4|15417.9|15415.9|15410.4|15433.4|15425.9|15415.9|15409.4|129
1615512000000|2021-03-12 01:20:00|15417.4|15410.9|15404.9|15398.4|15421.4|15415.9|15403.4|15396.4|109
1615512300000|2021-03-12 01:25:00|15404.4|15398.9|15404.9|15398.9|15411.4|15403.9|15403.4|15398.4|77
1615512600000|2021-03-12 01:30:00|15404.4|15398.4|15407.9|15400.9|15411.4|15405.4|15398.4|15392.4|189
1615512900000|2021-03-12 01:35:00|15408.9|15401.9|15405.4|15397.4|15411.4|15405.4|15400.9|15393.9|60
1615513200000|2021-03-12 01:40:00|15404.9|15395.9|15415.9|15408.4|15418.4|15410.9|15401.9|15395.4|80
1615513500000|2021-03-12 01:45:00|15416.4|15408.9|15417.9|15412.4|15417.9|15412.4|15408.4|15401.9|33
1615513800000|2021-03-12 01:50:00|15417.7|15412.9|15406.9|15398.4|15417.9|15412.9|15406.9|15398.4|19
1615514100000|2021-03-12 01:55:00|15410.4|15398.9|15403.4|15397.4|15410.9|15404.4|15401.9|15397.4|40
1615514400000|2021-03-12 02:00:00|15402.9|15395.4|15387.9|15379.9|15403.4|15397.9|15385.4|15379.9|153
1615514700000|2021-03-12 02:05:00|15387.4|15380.4|15378.4|15370.9|15388.9|15382.9|15374.9|15368.9|184
1615515000000|2021-03-12 02:10:00|15377.9|15371.4|15388.9|15379.9|15388.9|15380.9|15374.4|15368.9|43
1615515300000|2021-03-12 02:15:00|15390.7|15380.7|15391.9|15384.9|15396.4|15389.4|15388.4|15379.9|18
1615515600000|2021-03-12 02:20:00|15392.4|15383.9|15381.9|15374.4|15392.4|15384.9|15379.9|15374.4|73
1615515900000|2021-03-12 02:25:00|15381.4|15374.9|15378.9|15369.9|15382.9|15376.4|15372.9|15366.9|121
1615516200000|2021-03-12 02:30:00|15377.9|15370.4|15380.4|15372.9|15382.4|15376.9|15370.4|15365.9|109
1615516500000|2021-03-12 02:35:00|15380.9|15373.4|15382.7|15372.7|15386.9|15378.4|15378.9|15372.7|29
1615516800000|2021-03-12 02:40:00|15382.9|15372.9|15383.2|15373.2|15384.9|15377.4|15381.4|15372.7|47
1615517100000|2021-03-12 02:45:00|15383.4|15373.4|15377.9|15371.4|15383.4|15374.9|15377.9|15369.9|45
1615517400000|2021-03-12 02:50:00|15377.4|15370.9|15377.9|15372.4|15382.4|15376.9|15371.9|15366.9|118
1615517700000|2021-03-12 02:55:00|15377.4|15371.4|15393.4|15386.4|15393.9|15388.9|15377.4|15371.4|70
1615518000000|2021-03-12 03:00:00|15392.9|15386.9|15380.9|15374.9|15392.9|15387.9|15380.4|15374.9|78
1615518300000|2021-03-12 03:05:00|15380.4|15374.4|15376.9|15367.9|15380.4|15374.4|15372.9|15367.4|39
1615518600000|2021-03-12 03:10:00|15376.4|15367.4|15373.4|15365.4|15377.9|15369.9|15370.9|15365.4|88
1615518900000|2021-03-12 03:15:00|15372.9|15364.9|15367.4|15361.4|15373.9|15367.9|15367.4|15361.4|100
1615519200000|2021-03-12 03:20:00|15366.9|15360.9|15383.9|15376.4|15383.9|15376.4|15366.9|15360.9|54
1615519500000|2021-03-12 03:25:00|15383.4|15376.9|15380.4|15373.9|15388.4|15381.4|15378.9|15372.4|60
1615519800000|2021-03-12 03:30:00|15378.9|15372.4|15351.9|15345.9|15380.4|15372.9|15351.4|15345.9|461
1615520100000|2021-03-12 03:35:00|15353.4|15347.4|15366.4|15361.9|15367.2|15361.9|15353.4|15345.7|364
1615520400000|2021-03-12 03:40:00|15365.9|15359.9|15360.4|15352.9|15368.9|15364.4|15357.4|15352.4|266
1615520700000|2021-03-12 03:45:00|15357.4|15350.4|15332.9|15327.9|15358.9|15352.4|15321.9|15316.9|6078
1615521000000|2021-03-12 03:50:00|15332.4|15326.9|15328.4|15323.4|15342.4|15336.9|15327.4|15322.4|1588
1615521300000|2021-03-12 03:55:00|15327.9|15322.9|15325.9|15320.4|15339.4|15334.9|15319.4|15314.9|1187
1615521600000|2021-03-12 04:00:00|15325.4|15319.9|15314.4|15307.9|15335.9|15330.4|15308.9|15303.9|1020
1615521900000|2021-03-12 04:05:00|15313.9|15308.4|15313.9|15307.9|15325.9|15319.9|15309.4|15303.9|592
1615522200000|2021-03-12 04:10:00|15313.4|15308.4|15324.4|15318.9|15326.9|15320.9|15312.4|15307.4|573
1615522500000|2021-03-12 04:15:00|15324.9|15319.4|15305.4|15299.4|15325.4|15319.9|15301.9|15296.9|557
1615522800000|2021-03-12 04:20:00|15304.4|15299.9|15310.4|15304.9|15316.9|15311.9|15302.9|15297.9|703
1615523100000|2021-03-12 04:25:00|15309.9|15304.4|15323.9|15317.9|15324.9|15319.4|15307.9|15302.4|381
1615523400000|2021-03-12 04:30:00|15323.4|15318.4|15316.9|15310.4|15328.4|15322.9|15313.9|15308.4|445
1615523700000|2021-03-12 04:35:00|15316.4|15310.9|15315.9|15309.9|15320.9|15315.9|15312.9|15306.9|238
1615524000000|2021-03-12 04:40:00|15315.4|15310.4|15316.4|15310.9|15326.9|15320.9|15314.4|15308.9|505
1615524300000|2021-03-12 04:45:00|15315.9|15310.4|15320.4|15314.4|15320.4|15314.4|15308.9|15303.4|380
1615524600000|2021-03-12 04:50:00|15319.9|15313.4|15298.4|15292.4|15319.9|15314.9|15294.9|15289.9|421
1615524900000|2021-03-12 04:55:00|15297.9|15291.9|15292.9|15286.9|15302.9|15297.4|15287.4|15281.4|639
1615525200000|2021-03-12 05:00:00|15292.4|15287.4|15308.4|15302.9|15309.9|15304.9|15283.9|15277.9|650
1615525500000|2021-03-12 05:05:00|15308.9|15303.4|15303.4|15298.9|15313.9|15308.4|15303.4|15298.4|456
1615525800000|2021-03-12 05:10:00|15304.4|15298.4|15303.9|15297.4|15304.4|15298.9|15295.4|15289.9|424
1615526100000|2021-03-12 05:15:00|15303.4|15297.9|15303.9|15297.9|15307.4|15301.4|15295.4|15290.9|389
1615526400000|2021-03-12 05:20:00|15304.9|15298.4|15306.4|15300.4|15306.9|15300.9|15296.4|15291.4|465
1615526700000|2021-03-12 05:25:00|15305.4|15299.4|15298.9|15294.4|15306.9|15302.4|15296.9|15290.9|344
1615527000000|2021-03-12 05:30:00|15298.4|15292.9|15297.4|15291.4|15303.4|15298.9|15290.4|15284.9|332
1615527300000|2021-03-12 05:35:00|15296.9|15290.9|15295.4|15289.9|15300.9|15295.9|15292.9|15288.4|232
1615527600000|2021-03-12 05:40:00|15294.9|15289.4|15294.4|15289.4|15297.9|15292.9|15287.9|15282.9|544
1615527900000|2021-03-12 05:45:00|15293.9|15287.9|15293.9|15288.4|15301.4|15296.4|15284.9|15279.9|344
1615528200000|2021-03-12 05:50:00|15293.4|15287.9|15294.9|15289.9|15300.4|15294.4|15291.9|15286.4|322
1615528500000|2021-03-12 05:55:00|15294.4|15289.4|15291.9|15286.4|15298.9|15294.4|15287.9|15282.9|346
1615528800000|2021-03-12 06:00:00|15293.9|15286.9|15311.4|15306.4|15315.9|15309.9|15292.4|15285.9|428
1615529100000|2021-03-12 06:05:00|15310.9|15305.9|15305.4|15300.4|15314.9|15308.9|15305.4|15300.4|408
1615529400000|2021-03-12 06:10:00|15306.4|15298.4|15300.9|15295.4|15308.4|15303.4|15296.9|15292.4|622
1615529700000|2021-03-12 06:15:00|15299.4|15294.4|15303.9|15299.4|15306.9|15300.9|15293.4|15288.9|510
1615530000000|2021-03-12 06:20:00|15304.4|15298.9|15300.4|15295.9|15306.4|15301.4|15297.9|15292.9|521
1615530300000|2021-03-12 06:25:00|15299.9|15293.9|15299.9|15293.9|15301.4|15295.9|15295.4|15290.4|243
1615530600000|2021-03-12 06:30:00|15298.9|15294.4|15299.4|15293.9|15301.9|15296.9|15296.9|15291.9|227
1615530900000|2021-03-12 06:35:00|15298.4|15293.4|15292.4|15287.4|15301.4|15295.4|15290.4|15284.9|353
1615531200000|2021-03-12 06:40:00|15291.9|15286.9|15273.4|15268.4|15295.9|15290.4|15272.9|15266.4|684
1615531500000|2021-03-12 06:45:00|15273.9|15267.9|15271.4|15266.4|15274.9|15270.4|15261.9|15256.9|1188
1615531800000|2021-03-12 06:50:00|15270.9|15266.9|15259.4|15254.4|15272.4|15267.4|15250.9|15245.4|781
1615532100000|2021-03-12 06:55:00|15258.4|15253.9|15255.9|15249.9|15262.4|15257.9|15247.9|15242.9|1009
1615532400000|2021-03-12 07:00:00|15254.9|15250.4|15263.4|15258.9|15270.9|15264.9|15254.9|15249.4|745
1615532700000|2021-03-12 07:05:00|15263.9|15258.4|15253.9|15248.4|15267.4|15261.9|15251.4|15246.4|595
1615533000000|2021-03-12 07:10:00|15253.4|15247.9|15228.4|15223.4|15254.4|15248.9|15228.4|15223.4|1258
1615533300000|2021-03-12 07:15:00|15228.9|15222.9|15229.4|15224.9|15239.4|15234.9|15222.4|15216.9|1150
1615533600000|2021-03-12 07:20:00|15230.4|15224.4|15225.9|15220.4|15230.4|15225.9|15210.9|15205.4|992
1615533900000|2021-03-12 07:25:00|15225.4|15219.9|15220.9|15215.4|15228.9|15223.9|15219.4|15214.9|671
1615534200000|2021-03-12 07:30:00|15220.4|15215.9|15240.9|15234.9|15243.9|15237.9|15209.9|15204.4|887
1615534500000|2021-03-12 07:35:00|15240.4|15233.9|15229.4|15223.4|15241.9|15235.9|15226.9|15220.9|510
1615534800000|2021-03-12 07:40:00|15228.9|15223.9|15214.9|15210.4|15238.9|15233.9|15212.4|15206.9|522
1615535100000|2021-03-12 07:45:00|15214.4|15209.4|15209.9|15203.9|15220.9|15216.4|15198.4|15192.4|889
1615535400000|2021-03-12 07:50:00|15211.4|15204.4|15222.4|15216.9|15226.9|15221.4|15205.4|15199.4|497
1615535700000|2021-03-12 07:55:00|15221.9|15216.4|15201.9|15196.4|15225.4|15220.9|15201.9|15196.4|640
1615536000000|2021-03-12 08:00:00|15203.4|15197.9|15155.4|15150.4|15216.9|15211.4|15150.9|15145.4|1712
1615536300000|2021-03-12 08:05:00|15155.9|15149.9|15148.9|15144.4|15165.9|15159.4|15137.4|15131.9|1798
1615536600000|2021-03-12 08:10:00|15149.4|15143.4|15066.4|15060.9|15149.4|15143.4|15018.4|15008.9|4320
1615536900000|2021-03-12 08:15:00|15068.9|15058.9|15080.9|15074.4|15102.4|15094.9|15022.4|15014.4|2415
1615537200000|2021-03-12 08:20:00|15080.4|15072.9|15119.4|15111.9|15124.9|15116.4|15072.9|15066.9|2076
1615537500000|2021-03-12 08:25:00|15118.9|15113.4|15099.4|15092.4|15118.9|15113.4|15075.4|15069.4|1446
1615537800000|2021-03-12 08:30:00|15098.9|15091.4|15056.9|15050.4|15101.4|15096.4|15051.9|15046.9|1065
1615538100000|2021-03-12 08:35:00|15055.9|15049.9|15029.4|15023.4|15069.4|15063.9|15026.4|15020.9|1695
1615538400000|2021-03-12 08:40:00|15028.9|15022.4|14992.4|14985.9|15032.9|15026.4|14991.9|14984.9|1998
1615538700000|2021-03-12 08:45:00|14990.9|14984.9|14986.4|14978.4|15009.9|15002.9|14959.9|14952.9|1805
1615539000000|2021-03-12 08:50:00|14985.4|14979.4|14961.4|14955.4|15001.4|14992.9|14949.4|14943.4|1702
1615539300000|2021-03-12 08:55:00|14960.9|14954.9|14995.9|14988.9|15008.9|15003.9|14957.9|14952.4|1513
1615539600000|2021-03-12 09:00:00|14995.4|14988.4|15018.4|15012.9|15025.9|15019.4|14968.4|14961.4|1385
1615539900000|2021-03-12 09:05:00|15020.9|15011.4|15004.4|14996.4|15022.4|15017.4|14980.4|14972.9|793
1615540200000|2021-03-12 09:10:00|15003.9|14997.9|15013.4|15008.9|15019.4|15013.9|14985.9|14978.4|473
1615540500000|2021-03-12 09:15:00|15015.9|15008.4|15009.9|15004.9|15018.4|15013.4|14996.4|14988.4|816
1615540800000|2021-03-12 09:20:00|15009.4|15005.4|14986.9|14981.4|15010.4|15005.4|14975.9|14969.9|635
1615541100000|2021-03-12 09:25:00|14988.4|14981.9|14997.4|14991.9|15003.4|14996.4|14977.9|14970.9|561
1615541400000|2021-03-12 09:30:00|14996.9|14991.4|15066.9|15061.4|15070.4|15064.9|14995.9|14989.4|1455
1615541700000|2021-03-12 09:35:00|15067.4|15062.4|15040.9|15034.9|15069.4|15063.4|15035.4|15029.9|1026
1615542000000|2021-03-12 09:40:00|15041.9|15035.4|15029.4|15024.4|15052.9|15046.9|15016.9|15011.9|694
1615542300000|2021-03-12 09:45:00|15030.9|15024.9|15035.4|15029.4|15039.9|15034.9|15019.9|15014.9|1237
1615542600000|2021-03-12 09:50:00|15034.9|15028.9|15028.4|15021.9|15036.9|15029.9|15010.4|15004.9|1563
1615542900000|2021-03-12 09:55:00|15027.4|15022.4|15012.4|15005.9|15030.9|15024.4|15010.9|15004.4|2329
1615543200000|2021-03-12 10:00:00|15010|15003.5|15003.5|14998|15017|15011|15003|14996.5|219
1615543500000|2021-03-12 10:05:00|15002.5|14997|15020.8|15010.8|15020.8|15010.8|15001|14995|141
1615543800000|2021-03-12 10:10:00|15005.9|14987.9|15007.5|14989.5|15007.5|14989.5|15003.9|14985.9|13739687
1615544100000|2021-03-12 10:15:00|15006.8|14988.8|15000.8|14982.8|15006.8|14988.8|15000|14982|0
1615544400000|2021-03-12 10:20:00|15001.1|14983.1|15002.7|14984.7|15004.7|14986.7|14999.3|14981.3|0
1615544700000|2021-03-12 10:25:00|15002.3|14984.3|15004.2|14986.2|15004.9|14986.9|15000|14982|0
1615545000000|2021-03-12 10:30:00|15003.6|14985.6|15016.3|14998.3|15016.3|14998.3|15002.9|14984.9|0
1615545300000|2021-03-12 10:35:00|15015.6|14997.6|15015|14997|15019.7|15001.7|15012.3|14994.3|0
1615545600000|2021-03-12 10:40:00|15014.3|14996.3|15025.5|15016.5|15026.5|15020.5|15014.3|14996.3|35
1615545900000|2021-03-12 10:45:00|15024|15014|15023|15015.5|15028.5|15021.5|15021|15013.3|52
1615546200000|2021-03-12 10:50:00|15023.5|15015.8|15013.8|15003.8|15026|15020|15010.5|15003|11
1615546500000|2021-03-12 10:55:00|15014|15004|15017|15009.5|15024.5|15015.5|15013.8|15003.8|28
1615546800000|2021-03-12 11:00:00|15017.5|15010.5|15022|15013|15022|15013|15008|15001|59
1615547100000|2021-03-12 11:05:00|15022.5|15013.5|15026|15017|15026.5|15019|15013.5|15007.5|84
1615547400000|2021-03-12 11:10:00|15026.5|15017.5|15033.5|15024.5|15039.5|15032.5|15026.5|15017.5|88
1615547700000|2021-03-12 11:15:00|15034|15025|15028|15021|15035|15028|15025.5|15018|42
1615548000000|2021-03-12 11:20:00|15031.5|15020.5|15028.5|15023|15033.5|15028.5|15025.5|15018.5|58
1615548300000|2021-03-12 11:25:00|15027.5|15021|15029|15022.5|15039|15032.5|15026|15021|173
1615548600000|2021-03-12 11:30:00|15028.5|15021|15031|15024.5|15035|15027|15024.5|15019|168
1615548900000|2021-03-12 11:35:00|15032.5|15025|15036.5|15031|15037|15031|15026.5|15020|97
1615549200000|2021-03-12 11:40:00|15038|15031.5|15030.5|15024|15039|15033.5|15023.5|15017.5|60
1615549500000|2021-03-12 11:45:00|15029|15022.5|15027.5|15020.5|15029|15023|15018.5|15012|43
1615549800000|2021-03-12 11:50:00|15027|15020|15034.5|15027.5|15035.5|15030|15025.5|15019|34
1615550100000|2021-03-12 11:55:00|15035|15028|15027|15020.5|15038|15031|15022.5|15017|81
1615550400000|2021-03-12 12:00:00|15027.5|15020|15048.5|15040|15051|15044|15025.5|15020|141
1615550700000|2021-03-12 12:05:00|15049|15039.5|15057|15051|15058.5|15052.5|15048.5|15039.5|19
1615551000000|2021-03-12 12:10:00|15058|15050.5|15050.5|15044|15058|15051.5|15047.5|15040.5|83
1615551300000|2021-03-12 12:15:00|15051|15044.5|15049|15043|15059|15051.5|15047.5|15042|94
1615551600000|2021-03-12 12:20:00|15050|15045|15056|15049.5|15062|15055|15050|15045|139
1615551900000|2021-03-12 12:25:00|15055.5|15050|15067|15060|15069|15063.5|15053.5|15047|171
1615552200000|2021-03-12 12:30:00|15066.5|15062|15069|15062|15075|15069.5|15065.5|15058.5|94
1615552500000|2021-03-12 12:35:00|15069.5|15061.5|15081.5|15075.5|15082|15075.5|15066.5|15061.5|93
1615552800000|2021-03-12 12:40:00|15081|15075|15081|15074|15084.5|15079.5|15076|15070|74
1615553100000|2021-03-12 12:45:00|15081.5|15074.5|15082.5|15075.5|15083.5|15077.5|15076.5|15070|84
1615553400000|2021-03-12 12:50:00|15083|15076|15083.5|15077|15091.5|15085|15081.5|15075|132
1615553700000|2021-03-12 12:55:00|15081.5|15077.5|15092.5|15085.5|15095|15088|15081.5|15076|90
1615554000000|2021-03-12 13:00:00|15092|15085|15095.5|15090.5|15099|15094.5|15091.5|15084.5|150
1615554300000|2021-03-12 13:05:00|15095|15092|15082.5|15075|15098|15092|15082|15075|40
1615554600000|2021-03-12 13:10:00|15081.5|15072|15081|15074.5|15083|15077|15076.5|15069.5|71
1615554900000|2021-03-12 13:15:00|15082.5|15074|15091|15082.5|15091.5|15086|15080.5|15073.5|78
1615555200000|2021-03-12 13:20:00|15090.5|15084.5|15095.5|15086.5|15099|15094.5|15089.5|15082|43
1615555500000|2021-03-12 13:25:00|15096|15091|15110.5|15101.5|15110.5|15104|15090|15085|114
1615555800000|2021-03-12 13:30:00|15111|15102|15102.5|15096.5|15114.5|15109|15102|15095|160
1615556100000|2021-03-12 13:35:00|15103|15097.5|15100.5|15093|15111|15104|15097|15091.5|129
1615556400000|2021-03-12 13:40:00|15100|15092|15093|15087|15108|15102|15093|15087|83
1615556700000|2021-03-12 13:45:00|15095|15087.5|15088.5|15081.5|15100|15092|15086.5|15081|56
1615557000000|2021-03-12 13:50:00|15088|15077.5|15083.5|15073.5|15088|15078|15074|15068|61
1615557300000|2021-03-12 13:55:00|15084.3|15074.3|15076.5|15068.5|15087|15080.5|15076.5|15068.5|44
1615557600000|2021-03-12 14:00:00|15077|15068|15074|15069|15086.5|15079|15070|15064|88
1615557900000|2021-03-12 14:05:00|15073.5|15068|15080|15073|15086|15078.5|15073.5|15067|36
1615558200000|2021-03-12 14:10:00|15080.5|15073.5|15071.5|15063.5|15081|15074|15069|15062|37
1615558500000|2021-03-12 14:15:00|15070.5|15064|15065.5|15058|15073.5|15067.5|15063.5|15057.5|70
1615558800000|2021-03-12 14:20:00|15066|15059|15072.5|15066|15072.5|15066|15063|15057.5|156
1615559100000|2021-03-12 14:25:00|15073|15066.5|15075|15069.5|15075|15069.5|15069.5|15063.5|104
1615559400000|2021-03-12 14:30:00|15076|15069|15083.5|15076.5|15083.5|15077|15061|15055|444
1615559700000|2021-03-12 14:35:00|15080.5|15073|15080.5|15071|15086.5|15082|15069.8|15059.8|193
1615560000000|2021-03-12 14:40:00|15079.5|15070.5|15099.5|15092.5|15101|15094.5|15075|15068|295
1615560300000|2021-03-12 14:45:00|15100|15093|15096|15090|15105|15099.5|15089|15081.5|134
1615560600000|2021-03-12 14:50:00|15098|15090.5|15101.5|15093|15104.5|15099|15094.5|15087.5|105
1615560900000|2021-03-12 14:55:00|15101.3|15092|15102|15095|15102.5|15095.5|15090|15085|90
1615561200000|2021-03-12 15:00:00|15102.5|15095.5|15100|15091.5|15104.5|15096.5|15087.5|15080.5|100
1615561500000|2021-03-12 15:05:00|15100.5|15092|15094|15088|15104.5|15097.5|15091|15085|128
1615561800000|2021-03-12 15:10:00|15094.5|15087|15076.5|15069|15095.5|15090|15073.5|15067.5|177
1615562100000|2021-03-12 15:15:00|15076|15069.5|15068|15061.5|15087.5|15079|15063|15056|148
1615562400000|2021-03-12 15:20:00|15067.5|15059|15078|15072.5|15085.8|15075.8|15059|15052.5|758
1615562700000|2021-03-12 15:25:00|15078.5|15073|15069.5|15063|15081.5|15074|15069.5|15063|2009
1615563000000|2021-03-12 15:30:00|15070.5|15063.5|15079.5|15073.5|15086|15079.5|15060|15055|243
1615563300000|2021-03-12 15:35:00|15081|15074|15079.5|15073|15081.5|15076.5|15074.5|15068|115
1615563600000|2021-03-12 15:40:00|15080|15073.5|15082|15075|15085.5|15077.5|15075|15070|119
1615563900000|2021-03-12 15:45:00|15081.5|15075.5|15089.5|15083.5|15091|15085.5|15076.5|15071|52
1615564200000|2021-03-12 15:50:00|15089|15084|15076.5|15067.5|15091|15085|15067.5|15061|162
1615564500000|2021-03-12 15:55:00|15076|15068.5|15081.5|15074|15088.5|15081.5|15075.5|15068.5|285
1615564800000|2021-03-12 16:00:00|15080.5|15074.5|15063.5|15056|15085|15078.5|15060|15055|285
1615565100000|2021-03-12 16:05:00|15062|15056.5|15082.5|15075.5|15084|15078|15059.5|15053.5|432
1615565400000|2021-03-12 16:10:00|15083|15076|15077.5|15070.5|15087.5|15082|15077.5|15070|153
1615565700000|2021-03-12 16:15:00|15077|15071|15069.5|15061.5|15081.5|15076|15067.5|15061.5|69
1615566000000|2021-03-12 16:20:00|15072.5|15062|15079|15070.5|15079|15074.5|15067.5|15062|43
1615566300000|2021-03-12 16:25:00|15078.5|15071.5|15080|15072.5|15082.5|15076|15077|15071|66
1615566600000|2021-03-12 16:30:00|15079.5|15073|15078|15071|15087|15081.5|15078|15071|225
1615566900000|2021-03-12 16:35:00|15078.5|15071.5|15082|15074|15088.5|15080.5|15070.5|15065|34
1615567200000|2021-03-12 16:40:00|15081.5|15074.5|15087|15079|15093.5|15086.5|15077|15070.5|111
1615567500000|2021-03-12 16:45:00|15088|15078.5|15088|15080|15093|15085.5|15086.5|15078.5|23
1615567800000|2021-03-12 16:50:00|15087.5|15080.3|15091.5|15085|15096.5|15090|15086|15080|21
1615568100000|2021-03-12 16:55:00|15092|15084.5|15088|15080.5|15093|15085|15085|15076.5|20
1615568400000|2021-03-12 17:00:00|15089|15082|15082.5|15073.5|15093|15085|15079|15073.5|29
1615568700000|2021-03-12 17:05:00|15082|15072.5|15082.5|15074.5|15087.5|15078.5|15080|15072.5|16
1615569000000|2021-03-12 17:10:00|15083|15076|15093|15083.5|15096.5|15087|15083|15076|133
1615569300000|2021-03-12 17:15:00|15092.5|15084.5|15089|15084|15093|15086.5|15089|15082.5|33
1615569600000|2021-03-12 17:20:00|15089.5|15084.5|15087|15080|15094|15087.5|15087|15079.5|39
1615569900000|2021-03-12 17:25:00|15087.5|15080.5|15088.5|15081.5|15090.5|15084|15082.5|15075|83
1615570200000|2021-03-12 17:30:00|15089.5|15082|15094|15087.5|15097|15091|15088.5|15081|114
1615570500000|2021-03-12 17:35:00|15095|15088|15101|15096|15101|15096|15092|15084.5|127
1615570800000|2021-03-12 17:40:00|15102.5|15095.5|15098|15091|15105.5|15098.5|15092|15085|11
1615571100000|2021-03-12 17:45:00|15100.5|15091.5|15095.5|15087|15100.5|15093.5|15093.5|15085.5|15
1615571400000|2021-03-12 17:50:00|15094|15086.5|15091|15082.5|15094|15087.5|15082|15075|16
1615571700000|2021-03-12 17:55:00|15089.5|15082|15081.5|15075|15091.5|15083.5|15081.5|15075|10
1615572000000|2021-03-12 18:00:00|15083|15073.5|15077.5|15071|15084|15076|15075.5|15068.5|18
1615572300000|2021-03-12 18:05:00|15078.5|15071.5|15081.5|15074.5|15084.5|15077|15078.5|15071|2
1615572600000|2021-03-12 18:10:00|15080|15074|15085|15079|15088.5|15082.5|15079.5|15071|28
1615572900000|2021-03-12 18:15:00|15084.5|15078.5|15080|15074.5|15086.5|15080|15079.5|15071.5|75
1615573200000|2021-03-12 18:20:00|15082|15075|15080|15074|15086|15080|15079|15071.5|59
1615573500000|2021-03-12 18:25:00|15079.5|15071.5|15081|15075.5|15084.5|15079|15078.5|15071.5|70
1615573800000|2021-03-12 18:30:00|15083|15076|15081|15075.5|15087|15081.5|15077|15071|56
1615574100000|2021-03-12 18:35:00|15082.5|15077|15081.5|15074.5|15084.8|15077|15077|15072|124
1615574400000|2021-03-12 18:40:00|15081|15074|15080|15073.5|15082.5|15075.5|15075.5|15069.5|113
1615574700000|2021-03-12 18:45:00|15079.5|15072|15070|15064.5|15080|15073|15068.5|15063|129
1615575000000|2021-03-12 18:50:00|15070.5|15065|15076.5|15069.5|15079|15072|15069.5|15065|46
1615575300000|2021-03-12 18:55:00|15076|15069.8|15079|15070|15081|15073|15075.5|15069.5|9
1615575600000|2021-03-12 19:00:00|15079.5|15070.3|15076.5|15069|15086|15078.5|15076.5|15069|8
1615575900000|2021-03-12 19:05:00|15077|15069.5|15085.5|15076|15086|15076.5|15076.5|15069.5|2
1615576200000|2021-03-12 19:10:00|15085|15076.5|15086|15077|15086.8|15077|15083|15076.5|2
1615576500000|2021-03-12 19:15:00|15085.5|15074|15084.5|15074.5|15086.5|15074.5|15081|15073.5|8
1615576800000|2021-03-12 19:20:00|15084.3|15074.3|15086|15076|15086.5|15077|15082|15072|6
1615577100000|2021-03-12 19:25:00|15085.5|15075.5|15086.5|15078.5|15086.5|15078.5|15082|15072|0
1615577400000|2021-03-12 19:30:00|15086|15079|15089|15083|15089|15083|15085.5|15079|9
1615577700000|2021-03-12 19:35:00|15088.5|15081.5|15086|15078|15089|15083|15083.5|15076.5|13
1615578000000|2021-03-12 19:40:00|15086.5|15078.5|15100.5|15094|15101.5|15094.5|15086|15078.5|62
1615578300000|2021-03-12 19:45:00|15101.5|15094.5|15094|15088.5|15101.5|15096.5|15092.5|15087|49
1615578600000|2021-03-12 19:50:00|15097.5|15089|15095|15086|15101.5|15094|15094.5|15086|60
1615578900000|2021-03-12 19:55:00|15096|15086.5|15093|15086.5|15096.5|15087.5|15091.5|15085|13
1615579200000|2021-03-12 20:00:00|15095.5|15087|15089.5|15085|15095.5|15088|15089.5|15085|9
1615579500000|2021-03-12 20:05:00|15090|15085.5|15089.5|15083.5|15091|15085.5|15087|15080.5|70
1615579800000|2021-03-12 20:10:00|15089|15082|15088|15080.5|15091|15086|15084|15077.5|61
1615580100000|2021-03-12 20:15:00|15088.5|15080|15092.5|15084.5|15093|15088|15087.5|15080|11
1615580400000|2021-03-12 20:20:00|15093.5|15085|15096|15088.5|15096|15090|15093|15084|2
1615580700000|2021-03-12 20:25:00|15095.5|15089|15095.5|15086.5|15096|15089.5|15095.5|15086|0
1615581000000|2021-03-12 20:30:00|15096|15086|15096|15088|15096|15089|15093.5|15084.5|0
1615581300000|2021-03-12 20:35:00|15099|15088.5|15106|15098.5|15106|15099.5|15099|15088.5|34
1615581600000|2021-03-12 20:40:00|15107|15099|15106|15097.5|15109|15104|15106|15097|35
1615581900000|2021-03-12 20:45:00|15105.5|15096.5|15111|15104.5|15111|15105|15105.5|15096.5|96
1615582200000|2021-03-12 20:50:00|15111.5|15103.5|15098.5|15093.5|15111.5|15107|15098.5|15093.5|194
1615582500000|2021-03-12 20:55:00|15101|15094|15090.3|15080.3|15101|15094.5|15081|15075|312
1615582800000|2021-03-12 21:00:00|15090|15080|15089|15079|15090|15080|15080.5|15076|33
1615583100000|2021-03-12 21:05:00|15089.3|15079.3|15093.3|15083.3|15094.8|15084.8|15088.5|15078.5|7
1615583400000|2021-03-12 21:10:00|15092.5|15082.5|15078.6|15060.6|15092.5|15082.5|15077.2|15059.2|13811712
1615583700000|2021-03-12 21:15:00|15078.5|15060.5|15079.1|15061.1|15080.1|15062.1|15077.3|15059.3|0
1615584000000|2021-03-12 21:20:00|15078.8|15060.8|15079.4|15061.4|15079.8|15061.8|15078.7|15060.7|0
1615584300000|2021-03-12 21:25:00|15078|15060|15078.4|15060.4|15078.8|15060.8|15077.6|15059.6|0
1615584600000|2021-03-12 21:30:00|15077.2|15059.2|15075.2|15057.2|15078.5|15060.5|15071.8|15053.8|0
1615584900000|2021-03-12 21:35:00|15074.5|15056.5|15076.5|15058.5|15077.8|15059.8|15073.8|15055.8|0
1615585200000|2021-03-12 21:40:00|15075.8|15057.8|15076.5|15058.5|15077.2|15059.2|15075.2|15057.2|0
1615585500000|2021-03-12 21:45:00|15075.8|15057.8|15073.8|15055.8|15077.2|15059.2|15073.8|15055.8|0
1615585800000|2021-03-12 21:50:00|15074.5|15056.5|15075.2|15057.2|15078.5|15060.5|15073.8|15055.8|0
1615586100000|2021-03-12 21:55:00|15075.8|15057.8|15074.6|15056.6|15076.2|15058.2|15072.2|15054.2|0
1615586400000|2021-03-12 22:00:00|15074.8|15056.8|15074.8|15056.8|15074.8|15056.8|15074.8|15056.8|0
1615759200000|2021-03-14 22:00:00|15097.7|15079.7|15098|15080|15099.7|15081.7|15097|15079|0
1615759500000|2021-03-14 22:05:00|15097.7|15079.7|15088.3|15070.3|15098.4|15080.4|15088|15070|0
1615759800000|2021-03-14 22:10:00|15088.6|15070.6|15082.9|15064.9|15089|15071|15077.2|15059.2|0
1615760100000|2021-03-14 22:15:00|15082.6|15064.6|15080.3|15062.3|15085.3|15067.3|15078.3|15060.3|0
1615760400000|2021-03-14 22:20:00|15080.9|15062.9|15078.6|15060.6|15081.9|15063.9|15078.3|15060.3|0
1615760700000|2021-03-14 22:25:00|15078.3|15060.3|15082.3|15064.3|15083.6|15065.6|15078.3|15060.3|0
1615761000000|2021-03-14 22:30:00|15081.6|15063.6|15074.2|15056.2|15083.6|15065.6|15070.2|15052.2|0
1615761300000|2021-03-14 22:35:00|15074.6|15056.6|15078.9|15060.9|15078.9|15060.9|15073.9|15055.9|0
1615761600000|2021-03-14 22:40:00|15079.6|15061.6|15078.3|15060.3|15079.6|15061.6|15075.6|15057.6|0
1615761900000|2021-03-14 22:45:00|15078.9|15060.9|15077.6|15059.6|15079.6|15061.6|15076.9|15058.9|0
1615762200000|2021-03-14 22:50:00|15077.2|15059.2|15076.3|15058.3|15077.9|15059.9|15074.2|15056.2|0
1615762500000|2021-03-14 22:55:00|15076.6|15058.6|15084.7|15066.7|15086|15068|15076.3|15058.3|0
1615762800000|2021-03-14 23:00:00|15084.3|15066.3|15092|15074|15092.6|15074.6|15083.3|15065.3|0
1615763100000|2021-03-14 23:05:00|15091.3|15073.3|15091.6|15073.6|15094|15076|15088.6|15070.6|0
1615763400000|2021-03-14 23:10:00|15092|15074|15091.4|15073.4|15097.3|15079.3|15089.4|15071.4|0
1615763700000|2021-03-14 23:15:00|15091.1|15073.1|15088.7|15070.7|15093.4|15075.4|15088.7|15070.7|0
1615764000000|2021-03-14 23:20:00|15089.4|15071.4|15098|15080|15098.3|15080.3|15089.4|15071.4|0
1615764300000|2021-03-14 23:25:00|15097.3|15079.3|15099.3|15081.3|15102|15084|15097|15079|0
1615764600000|2021-03-14 23:30:00|15100|15082|15103.3|15085.3|15103.3|15085.3|15098|15080|0
1615764900000|2021-03-14 23:35:00|15102.7|15084.7|15106|15088|15107|15089|15100.7|15082.7|0
1615765200000|2021-03-14 23:40:00|15105.3|15087.3|15107.9|15089.9|15107.9|15089.9|15105.3|15087.3|0
1615765500000|2021-03-14 23:45:00|15107.5|15089.5|15109.9|15091.9|15109.9|15091.9|15103.9|15085.9|0
1615765800000|2021-03-14 23:50:00|15109.5|15091.5|15101.7|15083.7|15110.6|15092.6|15101.7|15083.7|0
1615766100000|2021-03-14 23:55:00|15102|15084|15100.4|15082.4|15102.4|15084.4|15099|15081|0
1615766400000|2021-03-15 00:00:00|15099.7|15081.7|15097.1|15079.1|15101.8|15083.8|15095.1|15077.1|0
1615766700000|2021-03-15 00:05:00|15096.1|15078.1|15098.7|15080.7|15101.8|15083.8|15095.7|15077.7|0
1615767000000|2021-03-15 00:10:00|15098.4|15080.4|15105.4|15087.4|15106.4|15088.4|15097.8|15079.8|0
1615767300000|2021-03-15 00:15:00|15104.7|15086.7|15106|15088|15108|15090|15104|15086|0
1615767600000|2021-03-15 00:20:00|15105.4|15087.4|15107.4|15089.4|15107.4|15089.4|15102.7|15084.7|0
1615767900000|2021-03-15 00:25:00|15106.7|15088.7|15109.4|15091.4|15111|15093|15106|15088|0
1615768200000|2021-03-15 00:30:00|15109.7|15091.7|15114.7|15096.7|15114.7|15096.7|15108|15090|0
1615768500000|2021-03-15 00:35:00|15115.4|15097.4|15109.4|15091.4|15115.4|15097.4|15106.7|15088.7|0
1615768800000|2021-03-15 00:40:00|15108.7|15090.7|15106.8|15088.8|15109.7|15091.7|15106.1|15088.1|0
1615769100000|2021-03-15 00:45:00|15107.2|15089.2|15100.5|15082.5|15108.2|15090.2|15099.1|15081.1|0
1615769400000|2021-03-15 00:50:00|15101.1|15083.1|15103.2|15085.2|15104.5|15086.5|15099.1|15081.1|0
1615769700000|2021-03-15 00:55:00|15102.5|15084.5|15111.2|15093.2|15111.8|15093.8|15101.8|15083.8|0
1615770000000|2021-03-15 01:00:00|15111.5|15093.5|15126.4|15120.9|15139.4|15132.9|15111.5|15093.5|546
1615770300000|2021-03-15 01:05:00|15128.4|15121.4|15135.4|15128.9|15136.9|15131.9|15128.4|15120.9|288
1615770600000|2021-03-15 01:10:00|15136.4|15129.4|15139.4|15132.4|15146.4|15139.9|15132.9|15126.4|283
1615770900000|2021-03-15 01:15:00|15142.4|15132.9|15155.9|15149.4|15159.4|15152.9|15137.9|15130.9|249
1615771200000|2021-03-15 01:20:00|15156.4|15149.9|15134.9|15127.9|15157.9|15152.9|15134.9|15127.9|177
1615771500000|2021-03-15 01:25:00|15134.4|15127.4|15134.9|15127.4|15139.9|15133.4|15130.4|15124.9|87
1615771800000|2021-03-15 01:30:00|15134.4|15127.9|15114.9|15108.9|15144.9|15140.4|15113.4|15108.4|232
1615772100000|2021-03-15 01:35:00|15114.4|15108.4|15100.4|15091.9|15114.4|15108.4|15096.4|15089.9|236
1615772400000|2021-03-15 01:40:00|15100.2|15090.4|15103.4|15097.9|15103.4|15098.4|15090.9|15084.4|115
1615772700000|2021-03-15 01:45:00|15104.4|15097.4|15109.4|15101.9|15109.9|15103.9|15099.4|15089.4|149
1615773000000|2021-03-15 01:50:00|15111.4|15102.4|15118.4|15112.4|15118.9|15112.9|15108.4|15098.4|49
1615773300000|2021-03-15 01:55:00|15117.9|15111.9|15120.4|15113.4|15120.4|15115.4|15108.9|15101.9|107
1615773600000|2021-03-15 02:00:00|15121.4|15113.9|15125.4|15117.9|15129.4|15122.9|15114.4|15107.4|121
1615773900000|2021-03-15 02:05:00|15126.4|15118.4|15116.9|15108.9|15132.4|15126.9|15113.4|15107.4|124
1615774200000|2021-03-15 02:10:00|15116.4|15107.4|15096.4|15086.9|15116.9|15107.4|15089.4|15083.4|232
1615774500000|2021-03-15 02:15:00|15095.9|15083.4|15084.9|15078.9|15095.9|15083.4|15082.4|15076.9|118
1615774800000|2021-03-15 02:20:00|15084.4|15079.4|15093.4|15087.4|15097.4|15091.9|15082.9|15077.9|185
1615775100000|2021-03-15 02:25:00|15093.9|15087.9|15085.9|15079.4|15096.4|15089.9|15082.4|15076.9|69
1615775400000|2021-03-15 02:30:00|15085.4|15079.9|15096.9|15089.4|15099.4|15093.9|15075.9|15070.4|210
1615775700000|2021-03-15 02:35:00|15095.4|15089.9|15080.9|15072.9|15095.9|15090.4|15077.4|15070.2|219
1615776000000|2021-03-15 02:40:00|15082.4|15073.4|15088.9|15079.9|15089.9|15084.9|15076.9|15072.4|225
1615776300000|2021-03-15 02:45:00|15089.9|15080.4|15086.4|15080.4|15096.4|15089.9|15084.9|15077.9|109
1615776600000|2021-03-15 02:50:00|15084.4|15080.9|15086.9|15080.4|15087.9|15081.9|15082.4|15073.9|110
1615776900000|2021-03-15 02:55:00|15086.4|15080.9|15083.4|15075.4|15086.9|15082.4|15082.9|15073.4|164
1615777200000|2021-03-15 03:00:00|15083.9|15074.9|15072.4|15067.9|15085.4|15079.4|15069.4|15061.9|542
1615777500000|2021-03-15 03:05:00|15075.4|15067.4|15065.4|15058.9|15077.9|15072.9|15049.4|15042.9|424
1615777800000|2021-03-15 03:10:00|15067.4|15060.9|15070.4|15064.9|15074.4|15068.4|15066.4|15058.9|143
1615778100000|2021-03-15 03:15:00|15069.4|15062.4|15064.4|15057.9|15074.4|15068.9|15060.4|15053.9|95
1615778400000|2021-03-15 03:20:00|15063.9|15055.4|15063.9|15056.9|15068.4|15060.9|15054.4|15048.4|101
1615778700000|2021-03-15 03:25:00|15063.7|15055.9|15063.9|15057.9|15066.4|15060.9|15057.4|15047.9|93
1615779000000|2021-03-15 03:30:00|15063.4|15058.4|15064.9|15056.9|15071.4|15064.4|15060.9|15053.4|204
1615779300000|2021-03-15 03:35:00|15064.4|15057.4|15057.9|15051.9|15066.9|15061.4|15052.9|15042.9|410
1615779600000|2021-03-15 03:40:00|15058.4|15051.4|15057.9|15051.9|15065.4|15060.4|15056.4|15049.9|347
1615779900000|2021-03-15 03:45:00|15051.9|15046.4|14977.9|14970.9|15051.9|15046.4|14969.4|14963.4|3884
1615780200000|2021-03-15 03:50:00|14978.4|14972.9|14934.4|14927.9|14980.4|14973.4|14916.2|14906.2|2445
1615780500000|2021-03-15 03:55:00|14933.9|14928.9|14922.9|14916.9|14952.9|14945.4|14913.4|14906.9|1096
1615780800000|2021-03-15 04:00:00|14921.9|14916.4|14891.4|14885.4|14923.4|14918.4|14884.9|14879.4|1838
1615781100000|2021-03-15 04:05:00|14889.4|14884.4|14854.9|14849.9|14889.4|14884.4|14839.9|14832.9|1539
1615781400000|2021-03-15 04:10:00|14854.4|14850.4|14827.9|14821.9|14854.4|14850.4|14819.9|14813.4|1579
1615781700000|2021-03-15 04:15:00|14825.9|14822.4|14870.4|14864.4|14884.4|14877.4|14824.4|14817.4|1179
1615782000000|2021-03-15 04:20:00|14869.9|14863.9|14883.9|14876.9|14884.4|14878.4|14851.9|14844.9|902
1615782300000|2021-03-15 04:25:00|14884.4|14877.4|14885.9|14880.4|14900.4|14894.4|14867.9|14861.9|765
1615782600000|2021-03-15 04:30:00|14885.4|14879.9|14847.9|14841.9|14890.4|14884.4|14842.9|14836.9|587
1615782900000|2021-03-15 04:35:00|14847.4|14841.4|14849.4|14843.9|14858.9|14852.4|14835.9|14829.9|538
1615783200000|2021-03-15 04:40:00|14848.4|14843.4|14873.7|14869.7|14879.4|14875.4|14843.4|14837.4|3711845
1615783500000|2021-03-15 04:45:00|14872.3|14868.3|14890.5|14886.5|14896.4|14892.4|14858.9|14854.9|107025
1615783800000|2021-03-15 04:50:00|14890.4|14886.4|14909.9|14905.9|14914.7|14910.7|14884.6|14880.6|131550
1615784100000|2021-03-15 04:55:00|14910.2|14906.2|14882.6|14878.6|14918.1|14914.1|14878.8|14874.8|113325
1615784400000|2021-03-15 05:00:00|14882|14878|14875.5|14871.5|14903.7|14899.7|14874.9|14870.9|82050
1615784700000|2021-03-15 05:05:00|14875.2|14871.2|14884.1|14880.1|14891.6|14887.6|14870.2|14866.2|82200
1615785000000|2021-03-15 05:10:00|14884.2|14880.2|14873.7|14869.7|14888.9|14884.9|14873.7|14869.7|61650
1615785300000|2021-03-15 05:15:00|14874.1|14870.1|14882.1|14878.1|14884.5|14880.5|14855.6|14851.6|102000
1615785600000|2021-03-15 05:20:00|14882.2|14878.2|14868.1|14864.1|14882.2|14878.2|14856|14852|69825
1615785900000|2021-03-15 05:25:00|14868.5|14864.5|14844.1|14840.1|14875.9|14871.9|14841.5|14837.5|136275
1615786200000|2021-03-15 05:30:00|14844.9|14840.9|14810.1|14806.1|14849.9|14845.9|14808.9|14804.9|324750
1615786500000|2021-03-15 05:35:00|14809.5|14805.5|14832.3|14828.3|14834.7|14830.7|14807.2|14803.2|173250
1615786800000|2021-03-15 05:40:00|14831.6|14827.6|14824.4|14820.4|14834.9|14830.9|14809.6|14805.6|140250
1615787100000|2021-03-15 05:45:00|14823.6|14819.6|14804.6|14800.6|14824.4|14820.4|14797.7|14793.7|200100
1615787400000|2021-03-15 05:50:00|14799.3|14795.3|14813.6|14809.6|14814.6|14810.6|14785.2|14781.2|202200
1615787700000|2021-03-15 05:55:00|14813.8|14809.8|14822.4|14818.4|14828.8|14824.8|14811.9|14807.9|146025
1615788000000|2021-03-15 06:00:00|14823.2|14819.2|14815.1|14811.1|14838.6|14834.6|14812.1|14808.1|163125
1615788300000|2021-03-15 06:05:00|14813.3|14809.3|14819.4|14815.4|14829.1|14825.1|14807|14803|73500
1615788600000|2021-03-15 06:10:00|14819.7|14815.7|14817.8|14813.8|14830.3|14826.3|14816.9|14812.9|66225
1615788900000|2021-03-15 06:15:00|14817.7|14813.7|14798.4|14794.4|14823.5|14819.5|14793.5|14789.5|95475
1615789200000|2021-03-15 06:20:00|14799.2|14795.2|14815.3|14811.3|14817.8|14813.8|14799.2|14795.2|63900
1615789500000|2021-03-15 06:25:00|14815.9|14811.9|14837.3|14833.3|14837.3|14833.3|14809.6|14805.6|95400
1615789800000|2021-03-15 06:30:00|14836.9|14832.9|14843.2|14839.2|14854.5|14850.5|14834|14830|170775
1615790100000|2021-03-15 06:35:00|14843.4|14839.4|14846.9|14842.9|14865.8|14861.8|14840.2|14836.2|143850
1615790400000|2021-03-15 06:40:00|14846.8|14842.8|14830.8|14826.8|14846.8|14842.8|14829|14825|68100
1615790700000|2021-03-15 06:45:00|14832.7|14828.7|14822.3|14818.3|14833.5|14829.5|14813.4|14809.4|84975
1615791000000|2021-03-15 06:50:00|14820.8|14816.8|14821|14817|14834.4|14830.4|14817.6|14813.6|46275
1615791300000|2021-03-15 06:55:00|14820.8|14816.8|14825.3|14821.3|14826.7|14822.7|14817.1|14813.1|36150
1615791600000|2021-03-15 07:00:00|14825.6|14821.6|14806.3|14802.3|14825.8|14821.8|14800.2|14796.2|86625
1615791900000|2021-03-15 07:05:00|14806|14802|14786.2|14782.2|14807.6|14803.6|14773.9|14769.9|227250
1615792200000|2021-03-15 07:10:00|14784.6|14780.6|14785.2|14781.2|14790|14786|14771.7|14767.7|121425
1615792500000|2021-03-15 07:15:00|14786.1|14782.1|14809.8|14805.8|14816.8|14812.8|14778.7|14774.7|177900
1615792800000|2021-03-15 07:20:00|14809.9|14805.9|14792.4|14788.4|14821.7|14817.7|14792.4|14788.4|93450
1615793100000|2021-03-15 07:25:00|14792.5|14788.5|14797.2|14793.2|14804.7|14800.7|14789.4|14785.4|62775
1615793400000|2021-03-15 07:30:00|14795.8|14791.8|14787.3|14783.3|14795.8|14791.8|14768.4|14764.4|143100
1615793700000|2021-03-15 07:35:00|14788.5|14784.5|14770.7|14766.7|14794.8|14790.8|14763.1|14759.1|123600
1615794000000|2021-03-15 07:40:00|14770.4|14766.4|14788|14784|14790.6|14786.6|14767.8|14763.8|90600
1615794300000|2021-03-15 07:45:00|14788.8|14784.8|14789.9|14785.9|14801.9|14797.9|14782.6|14778.6|91725
1615794600000|2021-03-15 07:50:00|14790.2|14786.2|14806.2|14802.2|14809.6|14805.6|14776.5|14772.5|95700
1615794900000|2021-03-15 07:55:00|14805|14801|14800.6|14796.6|14807.7|14803.7|14794.3|14790.3|58875
1615795200000|2021-03-15 08:00:00|14801.9|14797.9|14796.8|14792.8|14808.5|14804.5|14783.9|14779.9|73500
1615795500000|2021-03-15 08:05:00|14796.9|14792.9|14826.8|14822.8|14844.4|14840.4|14796.9|14792.9|221400
1615795800000|2021-03-15 08:10:00|14827|14823|14836.9|14832.9|14842.4|14838.4|14809.2|14805.2|122775
1615796100000|2021-03-15 08:15:00|14837.3|14833.3|14843.8|14839.8|14848.6|14844.6|14832.4|14828.4|188625
1615796400000|2021-03-15 08:20:00|14844.3|14840.3|14848.9|14844.9|14867|14863|14827.5|14823.5|219375
1615796700000|2021-03-15 08:25:00|14851.4|14847.4|14843.4|14839.4|14863.8|14859.8|14842.7|14838.7|188550
1615797000000|2021-03-15 08:30:00|14843.7|14839.7|14814.5|14810.5|14863.6|14859.6|14808.5|14804.5|178275
1615797300000|2021-03-15 08:35:00|14815.6|14811.6|14823|14819|14832.2|14828.2|14810.9|14806.9|68400
1615797600000|2021-03-15 08:40:00|14822.7|14818.7|14839.2|14835.2|14839.5|14835.5|14811.2|14807.2|64725
1615797900000|2021-03-15 08:45:00|14839.3|14835.3|14839.9|14835.9|14858.1|14854.1|14833.9|14829.9|122700
1615798200000|2021-03-15 08:50:00|14840|14836|14844.4|14840.4|14850.2|14846.2|14827.5|14823.5|114000
1615798500000|2021-03-15 08:55:00|14845|14841|14857.5|14853.5|14860|14856|14838.7|14834.7|65325
1615798800000|2021-03-15 09:00:00|14857|14853|14852.3|14848.3|14866.9|14862.9|14844.8|14840.8|126450
1615799100000|2021-03-15 09:05:00|14853.7|14849.7|14888.4|14884.4|14896.2|14892.2|14853.7|14849.7|318600
1615799400000|2021-03-15 09:10:00|14887.1|14883.1|14891.7|14887.7|14904.4|14900.4|14883.2|14879.2|148275
1615799700000|2021-03-15 09:15:00|14892.6|14888.6|14892.7|14888.7|14902.9|14898.9|14877|14873|125850
1615800000000|2021-03-15 09:20:00|14893.7|14889.7|14916.8|14912.8|14917.7|14913.7|14883|14879|168300
1615800300000|2021-03-15 09:25:00|14916.9|14912.9|14933.5|14929.5|14939.2|14935.2|14916.4|14912.4|269625
1615800600000|2021-03-15 09:30:00|14933.3|14929.3|14970.3|14966.3|14977.3|14973.3|14931.5|14927.5|452100
1615800900000|2021-03-15 09:35:00|14969.7|14965.7|14986.7|14982.7|15001.8|14997.8|14961|14957|356850
1615801200000|2021-03-15 09:40:00|14986.6|14982.6|14952.3|14948.3|14986.6|14982.6|14946.6|14942.6|252450
1615801500000|2021-03-15 09:45:00|14952.9|14948.9|14944|14940|14968.3|14964.3|14943.9|14939.9|193350
1615801800000|2021-03-15 09:50:00|14943.9|14939.9|14932.5|14928.5|14957.5|14953.5|14932.5|14928.5|203850
1615802100000|2021-03-15 09:55:00|14930.5|14926.5|14937.8|14933.8|14940.2|14936.2|14928.6|14924.6|299850
1615802400000|2021-03-15 10:00:00|14940.4|14931.3|14927.9|14922.4|14940.4|14931.3|14913.4|14908.4|532
1615802700000|2021-03-15 10:05:00|14927.4|14922.9|14950.4|14943.4|14955.4|14948.4|14926.9|14921.4|468
1615803000000|2021-03-15 10:10:00|14942.2|14924.2|14939.9|14921.9|14942.9|14924.9|14937.6|14919.6|12771839
1615803300000|2021-03-15 10:15:00|14940.2|14922.2|14938.6|14920.6|14941.2|14923.2|14938.6|14920.6|0
1615803600000|2021-03-15 10:20:00|14939.2|14921.2|14943.2|14925.2|14943.9|14925.9|14938.6|14920.6|0
1615803900000|2021-03-15 10:25:00|14942.5|14924.5|14938.4|14920.4|14943.6|14925.6|14938.4|14920.4|0
1615804200000|2021-03-15 10:30:00|14937.7|14919.7|14935|14917|14939|14921|14934.4|14916.4|0
1615804500000|2021-03-15 10:35:00|14934.4|14916.4|14937|14919|14937.7|14919.7|14933.1|14915.1|0
1615804800000|2021-03-15 10:40:00|14949.9|14939.9|14950.4|14941.9|14970.4|14960.4|14948.9|14939.4|174
1615805100000|2021-03-15 10:45:00|14953.9|14942.4|14950.4|14944.9|14958.4|14952.9|14950.4|14942.4|186
1615805400000|2021-03-15 10:50:00|14952.4|14945.4|14938.4|14932.9|14952.4|14946.4|14937.9|14932.9|124
1615805700000|2021-03-15 10:55:00|14938.9|14934.9|14940.9|14932.4|14942.2|14934.9|14935.4|14930.9|38
1615806000000|2021-03-15 11:00:00|14940.4|14932.9|14944.9|14938.9|14950.9|14944.4|14933.9|14928.9|166
1615806300000|2021-03-15 11:05:00|14944.4|14937.9|14950.9|14945.9|14952.4|14946.4|14938.4|14932.9|152
1615806600000|2021-03-15 11:10:00|14950.4|14945.4|14935.9|14929.9|14950.4|14945.4|14934.4|14928.9|116
1615806900000|2021-03-15 11:15:00|14935.4|14928.9|14936.9|14930.9|14947.9|14940.9|14934.4|14928.9|97
1615807200000|2021-03-15 11:20:00|14935.9|14930.4|14926.4|14921.4|14936.9|14930.9|14925.9|14921.4|203
1615807500000|2021-03-15 11:25:00|14925.9|14921.9|14921.9|14916.4|14930.9|14925.4|14920.4|14913.9|149
1615807800000|2021-03-15 11:30:00|14921.4|14914.9|14914.9|14909.9|14933.2|14923.2|14912.4|14906.9|152
1615808100000|2021-03-15 11:35:00|14914.4|14910.4|14914.9|14908.9|14922.4|14915.9|14914.4|14907.9|70
1615808400000|2021-03-15 11:40:00|14915.9|14910.4|14918.4|14911.4|14918.9|14913.4|14913.4|14907.4|44
1615808700000|2021-03-15 11:45:00|14917.9|14910.9|14917.4|14911.4|14918.9|14913.4|14914.4|14908.4|21
1615809000000|2021-03-15 11:50:00|14917.9|14911.9|14913.4|14907.4|14920.9|14915.9|14912.9|14907.4|44
1615809300000|2021-03-15 11:55:00|14912.9|14907.9|14919.4|14913.9|14919.4|14913.9|14910.4|14903.4|144
1615809600000|2021-03-15 12:00:00|14920.9|14915.4|14920.9|14914.9|14924.9|14918.9|14919.9|14911.9|134
1615809900000|2021-03-15 12:05:00|14921.4|14914.4|14913.4|14906.4|14921.4|14916.9|14908.9|14903.4|32
1615810200000|2021-03-15 12:10:00|14912.9|14906.9|14909.9|14903.4|14912.9|14906.9|14906.4|14898.9|41
1615810500000|2021-03-15 12:15:00|14909.4|14902.4|14903.4|14897.4|14910.4|14904.9|14903.4|14897.4|11
1615810800000|2021-03-15 12:20:00|14904.4|14897.9|14905.9|14898.9|14912.4|14905.9|14902.9|14897.4|69
1615811100000|2021-03-15 12:25:00|14905.4|14899.4|14900.9|14892.9|14905.4|14899.4|14894.4|14888.9|84
1615811400000|2021-03-15 12:30:00|14900.4|14893.4|14886.4|14880.4|14902.9|14894.4|14882.4|14877.4|129
1615811700000|2021-03-15 12:35:00|14886.9|14882.4|14895.4|14889.4|14903.4|14896.9|14886.4|14880.4|25
1615812000000|2021-03-15 12:40:00|14894.9|14889.9|14896.4|14888.9|14900.4|14894.4|14891.9|14886.4|32
1615812300000|2021-03-15 12:45:00|14895.9|14889.4|14893.9|14886.4|14899.9|14891.9|14887.9|14882.4|15
1615812600000|2021-03-15 12:50:00|14893.4|14885.4|14897.4|14889.9|14897.9|14891.4|14889.4|14883.4|11
1615812900000|2021-03-15 12:55:00|14897.9|14890.4|14900.9|14894.4|14904.9|14898.4|14897.4|14889.9|21
1615813200000|2021-03-15 13:00:00|14903.4|14894.9|14898.4|14890.9|14903.4|14896.4|14891.9|14886.4|31
1615813500000|2021-03-15 13:05:00|14899.4|14891.4|14904.4|14897.4|14907.9|14901.9|14898.9|14891.4|23
1615813800000|2021-03-15 13:10:00|14903.9|14896.9|14900.9|14893.9|14914.4|14908.4|14898.4|14890.9|24
1615814100000|2021-03-15 13:15:00|14900.4|14894.4|14898.9|14892.4|14903.9|14896.9|14896.9|14891.9|14
1615814400000|2021-03-15 13:20:00|14899.4|14892.9|14899.9|14893.9|14900.4|14894.9|14892.9|14888.4|42
1615814700000|2021-03-15 13:25:00|14900.4|14894.4|14895.4|14889.4|14903.9|14897.4|14892.9|14887.4|41
1615815000000|2021-03-15 13:30:00|14894.9|14889.9|14866.9|14859.4|14897.9|14891.9|14854.4|14848.4|291
1615815300000|2021-03-15 13:35:00|14866.4|14856.9|14879.4|14869.9|14893.9|14884.9|14863.4|14856.9|133
1615815600000|2021-03-15 13:40:00|14878.9|14867.9|14877.9|14871.9|14880.4|14873.9|14866.9|14860.9|164
1615815900000|2021-03-15 13:45:00|14878.4|14871.4|14879.9|14871.9|14886.4|14879.9|14872.4|14865.9|219
1615816200000|2021-03-15 13:50:00|14879.4|14871.4|14897.4|14888.4|14899.9|14894.4|14877.4|14868.9|193
1615816500000|2021-03-15 13:55:00|14898.9|14888.9|14899.9|14891.4|14905.9|14899.4|14889.4|14882.9|210
1615816800000|2021-03-15 14:00:00|14902.4|14893.4|14885.9|14879.4|14905.4|14897.4|14885.4|14876.9|101
1615817100000|2021-03-15 14:05:00|14888.9|14878.4|14880.4|14872.9|14889.4|14881.9|14880.4|14870.9|53
1615817400000|2021-03-15 14:10:00|14880.9|14872.4|14905.4|14897.9|14907.4|14900.9|14880.9|14872.4|83
1615817700000|2021-03-15 14:15:00|14904.9|14898.4|14908.4|14900.9|14909.9|14903.9|14901.9|14894.9|68
1615818000000|2021-03-15 14:20:00|14906.9|14900.4|14902.9|14894.9|14910.4|14904.4|14896.4|14887.9|60
1615818300000|2021-03-15 14:25:00|14905.4|14894.4|14905.9|14900.4|14912.9|14908.4|14899.9|14892.9|124
1615818600000|2021-03-15 14:30:00|14904.9|14899.9|14908.9|14902.9|14914.9|14909.9|14899.4|14889.9|150
1615818900000|2021-03-15 14:35:00|14912.4|14903.4|14915.9|14908.4|14917.4|14911.9|14903.9|14897.4|112
1615819200000|2021-03-15 14:40:00|14914.9|14908.9|14923.4|14915.9|14927.4|14920.4|14913.4|14906.4|234
1615819500000|2021-03-15 14:45:00|14923.9|14916.4|14922.9|14916.4|14926.9|14919.4|14918.9|14911.9|162
1615819800000|2021-03-15 14:50:00|14923.9|14916.9|14927.9|14922.4|14937.9|14931.4|14918.9|14912.9|73
1615820100000|2021-03-15 14:55:00|14928.4|14922.9|14931.9|14924.9|14931.9|14926.4|14925.4|14917.9|101
1615820400000|2021-03-15 15:00:00|14933.9|14924.4|14933.9|14927.9|14934.4|14927.9|14924.4|14918.4|87
1615820700000|2021-03-15 15:05:00|14933.4|14927.4|14934.4|14927.4|14934.4|14929.4|14928.9|14921.9|58
1615821000000|2021-03-15 15:10:00|14933.9|14927.9|14928.9|14923.4|14933.9|14928.4|14926.9|14919.4|137
1615821300000|2021-03-15 15:15:00|14927.9|14923.9|14927.4|14921.9|14931.4|14925.9|14924.9|14918.4|134
1615821600000|2021-03-15 15:20:00|14927.9|14921.4|14919.4|14913.9|14927.9|14921.4|14917.4|14909.2|108
1615821900000|2021-03-15 15:25:00|14915.9|14914.4|14905.4|14896.9|14919.4|14914.4|14902.4|14894.4|46
1615822200000|2021-03-15 15:30:00|14903.9|14896.4|14880.4|14872.4|14903.9|14896.4|14880.4|14871.9|70
1615822500000|2021-03-15 15:35:00|14878.4|14872.9|14879.4|14872.4|14881.9|14873.4|14862.4|14857.4|311
1615822800000|2021-03-15 15:40:00|14878.9|14871.9|14878.9|14871.4|14887.9|14880.4|14875.4|14869.4|146
1615823100000|2021-03-15 15:45:00|14879.4|14870.9|14884.4|14876.9|14886.9|14880.9|14873.4|14865.9|79
1615823400000|2021-03-15 15:50:00|14883.9|14877.4|14892.4|14886.4|14898.9|14892.4|14875.4|14866.9|65
1615823700000|2021-03-15 15:55:00|14894.4|14886.9|14894.4|14888.4|14899.4|14892.9|14891.4|14885.4|38
1615824000000|2021-03-15 16:00:00|14893.4|14887.4|14899.4|14893.9|14900.4|14895.4|14891.4|14885.4|50
1615824300000|2021-03-15 16:05:00|14902.4|14893.4|14902.9|14895.9|14907.9|14902.4|14899.7|14889.7|60
1615824600000|2021-03-15 16:10:00|14903.4|14896.4|14919.4|14912.4|14922.4|14912.4|14902.9|14896.4|154
1615824900000|2021-03-15 16:15:00|14917.9|14911.9|14904.9|14897.9|14917.9|14912.9|14902.9|14896.4|98
1615825200000|2021-03-15 16:20:00|14905.4|14898.4|14916.9|14910.9|14919.4|14914.4|14904.9|14897.9|34
1615825500000|2021-03-15 16:25:00|14917.4|14911.4|14920.4|14914.4|14921.4|14915.9|14914.4|14907.9|44
1615825800000|2021-03-15 16:30:00|14919.9|14913.9|14928.9|14920.9|14933.4|14927.9|14917.9|14910.9|110
1615826100000|2021-03-15 16:35:00|14928.4|14920.4|14926.4|14919.4|14928.9|14921.9|14921.9|14916.4|18
1615826400000|2021-03-15 16:40:00|14925.9|14919.9|14928.9|14922.4|14928.9|14922.4|14918.9|14913.9|28
1615826700000|2021-03-15 16:45:00|14928.4|14919.4|14936.4|14930.4|14936.4|14930.4|14923.4|14916.9|42
1615827000000|2021-03-15 16:50:00|14935.9|14927.4|14932.4|14926.4|14937.9|14931.4|14929.9|14923.9|9
1615827300000|2021-03-15 16:55:00|14932.9|14926.9|14942.4|14936.4|14942.4|14936.4|14932.9|14926.9|80
1615827600000|2021-03-15 17:00:00|14942.9|14936.9|14941.4|14934.9|14945.4|14939.9|14940.4|14933.4|43
1615827900000|2021-03-15 17:05:00|14942.4|14934.4|14936.9|14929.9|14942.9|14934.4|14935.9|14929.9|113
1615828200000|2021-03-15 17:10:00|14936.4|14930.4|14934.4|14926.9|14936.4|14930.9|14929.9|14923.9|116
1615828500000|2021-03-15 17:15:00|14933.9|14924.9|14932.4|14925.4|14935.9|14925.4|14929.4|14923.9|27
1615828800000|2021-03-15 17:20:00|14931.9|14923.9|14937.4|14932.4|14937.4|14932.9|14929.4|14923.9|143
1615829100000|2021-03-15 17:25:00|14936.9|14931.4|14938.4|14932.4|14938.9|14933.4|14935.4|14928.9|91
1615829400000|2021-03-15 17:30:00|14937.9|14931.9|14937.9|14930.9|14938.9|14932.9|14935.4|14929.4|34
1615829700000|2021-03-15 17:35:00|14938.4|14931.4|14940.4|14934.9|14940.4|14935.4|14937.4|14930.4|36
1615830000000|2021-03-15 17:40:00|14939.9|14934.4|14945.4|14939.4|14947.4|14941.4|14939.9|14933.4|100
1615830300000|2021-03-15 17:45:00|14947.4|14939.9|14947.4|14941.4|14947.4|14941.4|14944.9|14939.9|18
1615830600000|2021-03-15 17:50:00|14946.9|14941.9|14953.4|14948.4|14953.4|14948.9|14946.4|14940.4|247
1615830900000|2021-03-15 17:55:00|14954.9|14948.9|14953.4|14948.9|14954.9|14948.9|14952.4|14946.9|85
1615831200000|2021-03-15 18:00:00|14954.9|14947.4|14957.9|14951.9|14960.4|14953.4|14953.4|14947.4|39
1615831500000|2021-03-15 18:05:00|14958.4|14949.4|14963.4|14954.4|14963.4|14954.4|14955.4|14949.4|40
1615831800000|2021-03-15 18:10:00|14962.4|14954.9|14962.9|14955.9|14963.9|14955.9|14959.9|14953.4|22
1615832100000|2021-03-15 18:15:00|14962.4|14955.4|14963.4|14956.4|14963.4|14956.4|14958.9|14952.4|17
1615832400000|2021-03-15 18:20:00|14962.4|14956.9|14961.9|14954.9|14964.4|14958.9|14960.9|14953.4|77
1615832700000|2021-03-15 18:25:00|14961.4|14953.4|14961.9|14956.9|14961.9|14956.9|14955.9|14949.9|72
1615833000000|2021-03-15 18:30:00|14961.4|14954.9|14960.9|14954.9|14963.9|14959.4|14960.4|14953.9|164
1615833300000|2021-03-15 18:35:00|14960.4|14953.9|14959.4|14951.9|14962.4|14955.9|14958.9|14951.9|23
1615833600000|2021-03-15 18:40:00|14959.9|14952.4|14958.9|14951.4|14960.4|14952.9|14956.4|14950.9|8
1615833900000|2021-03-15 18:45:00|14958.4|14950.4|14955.4|14948.9|14958.4|14950.9|14952.9|14946.9|14
1615834200000|2021-03-15 18:50:00|14954.9|14949.4|14957.4|14949.9|14958.9|14951.9|14954.9|14947.9|26
1615834500000|2021-03-15 18:55:00|14957.9|14950.4|14952.9|14944.9|14958.4|14950.9|14948.4|14942.4|63
1615834800000|2021-03-15 19:00:00|14953.4|14945.4|14953.4|14946.4|14955.4|14946.4|14952.4|14945.4|4
1615835100000|2021-03-15 19:05:00|14952.9|14944.4|14950.9|14945.4|14953.9|14947.9|14950.4|14944.4|47
1615835400000|2021-03-15 19:10:00|14950.4|14944.4|14949.9|14943.4|14952.4|14946.4|14948.9|14943.4|90
1615835700000|2021-03-15 19:15:00|14950.4|14943.9|14950.4|14942.4|14950.9|14944.4|14947.9|14942.4|22
1615836000000|2021-03-15 19:20:00|14950.9|14941.9|14948.4|14940.9|14950.9|14942.9|14946.4|14940.4|14
1615836300000|2021-03-15 19:25:00|14947.9||14946.4||14949.9||14945.9||0
1615836600000|2021-03-15 19:30:00|14947.9|14942.4|14949.9|14942.4|14949.9|14942.4|14947.4|14942.4|2
1615836900000|2021-03-15 19:35:00|14950.4|14942.9|14953.9|14944.9|14954.4|14944.9|14950.4|14942.9|11
1615837200000|2021-03-15 19:40:00|14954.4|14945.4|14955.9|14946.4|14955.9|14946.4|14953.4|14945.4|0
1615837500000|2021-03-15 19:45:00|14958.9|14946.9|14955.9|14950.4|14958.9|14950.4|14955.9|14946.9|29
1615837800000|2021-03-15 19:50:00|14954.9|14946.9|14955.9|14948.4|14957.4|14948.4|14953.9|14946.9|38
1615838100000|2021-03-15 19:55:00|14958.4|14948.9|14964.9|14956.4|14966.4|14960.9|14956.9|14948.9|272
1615838400000|2021-03-15 20:00:00|14963.9|14955.9|14966.4|14958.9|14966.4|14960.4|14960.9|14954.9|37
1615838700000|2021-03-15 20:05:00|14965.9|14959.4|14965.9|14957.4|14966.4|14960.9|14964.9|14957.4|11
1615839000000|2021-03-15 20:10:00|14965.4|14958.4|14965.9|14957.9|14966.4|14961.4|14965.4|14957.9|2
1615839300000|2021-03-15 20:15:00|14965.4|14955.9|14964.4|14955.9|14965.9|14955.9|14963.4|14955.9|0
1615839600000|2021-03-15 20:20:00|14965.9||14965.9||14965.9||14965.4||0
1615840200000|2021-03-15 20:30:00|14966.2|14956.2|14964.9|14955.9|14966.2|14956.2|14964.9|14955.9|2
1615840500000|2021-03-15 20:35:00|14965.4|14956.4|14965.4|14958.4|14965.4|14958.4|14964.9|14956.4|3
1615840800000|2021-03-15 20:40:00|14964.9|14956.9|14967.9|14958.4|14967.9|14960.9|14964.4|14956.9|17
1615841100000|2021-03-15 20:45:00|14967.4|14957.9|14966.7|14956.7|14967.9|14957.9|14964.9|14955.4|14
1615841400000|2021-03-15 20:50:00|14965.4|14955.4|14964.9|14955.9|14965.4|14955.9|14964.9|14955.4|16
1615841700000|2021-03-15 20:55:00|14964.4|14956.4|14962.4|14956.4|14965.4|14956.4|14960.9|14956.4|19
1615842000000|2021-03-15 21:00:00|14961.9|14953.4|14964.4|14954.4|14964.4|14954.4|14961.9|14953.4|1
1615842600000|2021-03-15 21:10:00|14959.4|14941.4|14959.4|14941.4|14959.4|14941.4|14959.4|14941.4|12838094
1615842900000|2021-03-15 21:15:00|14959|14941|14958.3|14940.3|14959.4|14941.4|14958.3|14940.3|0
1615843200000|2021-03-15 21:20:00|14958.9|14940.9|14960.7|14942.7|14961.4|14943.4|14958.9|14940.9|0
1615843500000|2021-03-15 21:25:00|14960.6|14942.6|14960.9|14942.9|14960.9|14942.9|14960.1|14942.1|0
1615843800000|2021-03-15 21:30:00|14960.8|14942.8|14961|14943|14963|14945|14960.8|14942.8|0
1615844100000|2021-03-15 21:35:00|14961.3|14943.3|14973|14955|14974.1|14956.1|14961.3|14943.3|0
1615844400000|2021-03-15 21:40:00|14973.5|14955.5|14975|14957|14975|14957|14973.5|14955.5|0
1615844700000|2021-03-15 21:45:00|14974.9|14956.9|14974.9|14956.9|14974.9|14956.9|14972.8|14954.8|0
1615845000000|2021-03-15 21:50:00|14974.8|14956.8|14974|14956|14974.9|14956.9|14973.4|14955.4|0
1615845300000|2021-03-15 21:55:00|14973.5|14955.5|14972.7|14954.7|14974.1|14956.1|14972.7|14954.7|0
1615845600000|2021-03-15 22:00:00|14976.4|14958.4|14966.9|14948.9|14976.4|14958.4|14966.9|14948.9|0
1615845900000|2021-03-15 22:05:00|14967.5|14949.5|14964.9|14946.9|14967.5|14949.5|14964.9|14946.9|0
1615846200000|2021-03-15 22:10:00|14965.5|14947.5|14967.5|14949.5|14967.5|14949.5|14964.9|14946.9|0
1615846500000|2021-03-15 22:15:00|14967.1|14949.1|14966.1|14948.1|14968.1|14950.1|14965.5|14947.5|0
1615846800000|2021-03-15 22:20:00|14964.3|14946.3|14961.8|14943.8|14965|14947|14961.8|14943.8|0
1615847100000|2021-03-15 22:25:00|14962.4|14944.4|14960.4|14942.4|14962.4|14944.4|14959.1|14941.1|0
1615847400000|2021-03-15 22:30:00|14961.8|14943.8|14963.7|14945.7|14964.4|14946.4|14961.1|14943.1|0
1615847700000|2021-03-15 22:35:00|14964.4|14946.4|14962.4|14944.4|14964.4|14946.4|14962.4|14944.4|0
1615848000000|2021-03-15 22:40:00|14962.7|14944.7|14962.7|14944.7|14963.1|14945.1|14960.4|14942.4|0
1615848300000|2021-03-15 22:45:00|14962.4|14944.4|14960.1|14942.1|14962.7|14944.7|14959.4|14941.4|0
1615848600000|2021-03-15 22:50:00|14960.7|14942.7|14961.1|14943.1|14961.1|14943.1|14958.1|14940.1|0
1615848900000|2021-03-15 22:55:00|14961.4|14943.4|14958.8|14940.8|14962.1|14944.1|14956.1|14938.1|0
1615849200000|2021-03-15 23:00:00|14959.4|14941.4|14958.1|14940.1|14960.1|14942.1|14956.8|14938.8|0
1615849500000|2021-03-15 23:05:00|14958.8|14940.8|14957.4|14939.4|14961.4|14943.4|14957.4|14939.4|0
1615849800000|2021-03-15 23:10:00|14956.8|14938.8|14960.1|14942.1|14960.7|14942.7|14955.4|14937.4|0
1615850100000|2021-03-15 23:15:00|14960.7|14942.7|14961.4|14943.4|14963.4|14945.4|14959.4|14941.4|0
1615850400000|2021-03-15 23:20:00|14960.7|14942.7|14964.1|14946.1|14964.1|14946.1|14960.7|14942.7|0
1615850700000|2021-03-15 23:25:00|14963.7|14945.7|14962.1|14944.1|14964.1|14946.1|14956.8|14938.8|0
1615851000000|2021-03-15 23:30:00|14961.7|14943.7|14959.3|14941.3|14962.1|14944.1|14958.8|14940.8|0
1615851300000|2021-03-15 23:35:00|14959.6|14941.6|14961|14943|14961|14943|14958.3|14940.3|0
1615851600000|2021-03-15 23:40:00|14960.3|14942.3|14962.3|14944.3|14962.9|14944.9|14960.3|14942.3|0
1615851900000|2021-03-15 23:45:00|14962.9|14944.9|14958.3|14940.3|14962.9|14944.9|14957.3|14939.3|0
1615852200000|2021-03-15 23:50:00|14959|14941|14958.3|14940.3|14960.3|14942.3|14957.6|14939.6|0
1615852500000|2021-03-15 23:55:00|14957.6|14939.6|14957.8|14939.8|14959.8|14941.8|14956.3|14938.3|0
1615852800000|2021-03-16 00:00:00|14958.4|14940.4|14960.5|14942.5|14960.5|14942.5|14955.8|14937.8|0
1615853100000|2021-03-16 00:05:00|14960.1|14942.1|14958.1|14940.1|14963.8|14945.8|14958.1|14940.1|0
1615853400000|2021-03-16 00:10:00|14957.4|14939.4|14965.4|14947.4|14966.7|14948.7|14957.4|14939.4|0
1615853700000|2021-03-16 00:15:00|14965.7|14947.7|14963.1|14945.1|14966.7|14948.7|14961.4|14943.4|0
1615854000000|2021-03-16 00:20:00|14962.8|14944.8|14962.1|14944.1|14963.4|14945.4|14960.1|14942.1|0
1615854300000|2021-03-16 00:25:00|14961.4|14943.4|14960.1|14942.1|14962.1|14944.1|14956.8|14938.8|0
1615854600000|2021-03-16 00:30:00|14960.4|14942.4|14960.1|14942.1|14961.4|14943.4|14958.1|14940.1|0
1615854900000|2021-03-16 00:35:00|14960.4|14942.4|14964.1|14946.1|14966.1|14948.1|14959.4|14941.4|0
1615855200000|2021-03-16 00:40:00|14963.7|14945.7|14964.7|14946.7|14965.4|14947.4|14962.8|14944.8|0
1615855500000|2021-03-16 00:45:00|14964.1|14946.1|14965.4|14947.4|14967.4|14949.4|14964.1|14946.1|0
1615855800000|2021-03-16 00:50:00|14966.1|14948.1|14966.8|14948.8|14968.1|14950.1|14966.1|14948.1|0
1615856100000|2021-03-16 00:55:00|14966.1|14948.1|14966.8|14948.8|14968.1|14950.1|14966.1|14948.1|0
1615856400000|2021-03-16 01:00:00|14970.7|14960.7|14972.7|14964.7|14975|14967.7|14961.7|14956.2|157
1615856700000|2021-03-16 01:05:00|14971.7|14964.2|14974|14964|14975.2|14970.2|14971.2|14963.7|64
1615857000000|2021-03-16 01:10:00|14974.2|14964.2|14978.2|14968.2|14980.2|14975.2|14974.2|14964.2|56
1615857300000|2021-03-16 01:15:00|14978.5|14968.5|14985.2|14978.2|14991.7|14987.2|14978.5|14968.5|156
1615857600000|2021-03-16 01:20:00|14984.7|14977.2|14976.2|14971.2|14985.7|14977.2|14975.2|14969.7|143
1615857900000|2021-03-16 01:25:00|14976.7|14971.7|14980.2|14974.7|14983.7|14977.2|14974.7|14968.7|113
1615858200000|2021-03-16 01:30:00|14980.7|14975.2|14985.2|14979.2|14991.2|14986.7|14974.2|14967.2|229
1615858500000|2021-03-16 01:35:00|14985.7|14979.7|14987.7|14981.2|14993.7|14987.7|14982.7|14977.2|154
1615858800000|2021-03-16 01:40:00|14987.2|14981.7|14986.2|14980.7|14995.7|14990.2|14985.7|14980.7|174
1615859100000|2021-03-16 01:45:00|14986.7|14979.7|14999.2|14994.2|14999.2|14994.2|14981.7|14976.7|95
1615859400000|2021-03-16 01:50:00|14998.2|14993.7|15015.2|15008.2|15018.2|15012.7|14997.2|14990.2|129
1615859700000|2021-03-16 01:55:00|15016.2|15008.7|15009.2|15001.7|15019.2|15014.2|15008.7|15001.7|54
1615860000000|2021-03-16 02:00:00|15009.7|15002.2|14991.2|14985.7|15011.2|15005.2|14989.7|14983.2|131
1615860300000|2021-03-16 02:05:00|14990.7|14984.2|14996.2|14989.7|14996.2|14991.7|14988.7|14983.7|56
1615860600000|2021-03-16 02:10:00|14997.7|14990.2|14984.2|14975.7|15001.2|14994.7|14984.2|14975.2|56
1615860900000|2021-03-16 02:15:00|14982.7|14972.7|14983.2|14977.7|14989.7|14984.7|14981.2|14972.5|146
1615861200000|2021-03-16 02:20:00|14982.7|14977.2|14988.7|14983.7|14990.7|14985.2|14980.2|14973.7|61
1615861500000|2021-03-16 02:25:00|14989.2|14982.7|15003.7|14997.2|15006.2|15000.7|14987.2|14979.7|94
1615861800000|2021-03-16 02:30:00|15002.7|14996.7|14985.7|14980.2|15003.7|14998.2|14982.7|14976.7|95
1615862100000|2021-03-16 02:35:00|14986.7|14979.2|14982.2|14975.7|14989.7|14984.7|14982.2|14975.7|95
1615862400000|2021-03-16 02:40:00|14980.2|14973.2|14994.2|14987.7|14996.7|14990.2|14978.7|14972.2|153
1615862700000|2021-03-16 02:45:00|14994.7|14988.2|15009.2|15003.2|15012.7|15007.7|14994.7|14988.2|136
1615863000000|2021-03-16 02:50:00|15009.7|15003.7|15012.7|15006.2|15017.2|15012.2|15007.7|15000.7|124
1615863300000|2021-03-16 02:55:00|15014.2|15008.2|15020.7|15014.2|15022.2|15017.2|15014.2|15008.2|215
1615863600000|2021-03-16 03:00:00|15021.2|15016.2|15021.2|15012.7|15026.2|15021.2|15017.7|15012.7|128
1615863900000|2021-03-16 03:05:00|15022.2|15013.2|15021.7|15013.2|15024.2|15018.7|15018.2|15012.7|211
1615864200000|2021-03-16 03:10:00|15022.2|15016.2|15015.7|15010.2|15022.7|15016.2|15014.2|15009.2|123
1615864500000|2021-03-16 03:15:00|15015.2|15009.2|15016.7|15010.7|15017.2|15011.2|15008.2|15002.2|115
1615864800000|2021-03-16 03:20:00|15017.2|15010.2|15015.2|15008.7|15018.2|15013.2|15014.2|15006.2|128
1615865100000|2021-03-16 03:25:00|15017.2|15009.2|15021.7|15015.7|15022.2|15017.2|15016.7|15009.2|155
1615865400000|2021-03-16 03:30:00|15021.2|15015.2|15012.2|15006.2|15022.2|15015.7|15003.2|14996.2|268
1615865700000|2021-03-16 03:35:00|15013.2|15006.7|15010.2|15004.7|15015.2|15009.2|15006.2|15001.2|118
1615866000000|2021-03-16 03:40:00|15010.7|15006.2|15005.7|14999.2|15011.7|15006.2|15005.7|14999.2|134
1615866300000|2021-03-16 03:45:00|15006.2|14999.7|14986.2|14982.2|15017|15013|14981.6|14977.6|521055
1615866600000|2021-03-16 03:50:00|14988.3|14984.3|14991.7|14987.7|15017.4|15013.4|14984.9|14980.9|333675
1615866900000|2021-03-16 03:55:00|14990.5|14986.5|14988.2|14984.2|15013.9|15009.9|14986.2|14982.2|181275
1615867200000|2021-03-16 04:00:00|14986.7|14982.7|15020.7|15016.7|15023.4|15019.4|14981.9|14977.9|276675
1615867500000|2021-03-16 04:05:00|15021.8|15017.8|15005.4|15001.4|15027.7|15023.7|15001.5|14997.5|173175
1615867800000|2021-03-16 04:10:00|15003.9|14999.9|14970.7|14966.7|15012.5|15008.5|14959.2|14955.2|285900
1615868100000|2021-03-16 04:15:00|14970.4|14966.4|14973.1|14969.1|14980|14976|14964.7|14960.7|152925
1615868400000|2021-03-16 04:20:00|14973.2|14969.2|14964.8|14960.8|14974.2|14970.2|14950.8|14946.8|213975
1615868700000|2021-03-16 04:25:00|14964.7|14960.7|14995.2|14991.2|15007.6|15003.6|14960.2|14956.2|147375
1615869000000|2021-03-16 04:30:00|14995|14991|14990.5|14986.5|15008|15004|14989.9|14985.9|148500
1615869300000|2021-03-16 04:35:00|14989.7|14985.7|14984.5|14980.5|14993.2|14989.2|14979.1|14975.1|64800
1615869600000|2021-03-16 04:40:00|14982.4|14978.4|14993.3|14989.3|14998.2|14994.2|14976.6|14972.6|64950
1615869900000|2021-03-16 04:45:00|14990.2|14986.2|14999.7|14995.7|15006.6|15002.6|14990.1|14986.1|70425
1615870200000|2021-03-16 04:50:00|14999.6|14995.6|15012.5|15008.5|15027.4|15023.4|14998.9|14994.9|175500
1615870500000|2021-03-16 04:55:00|15012.3|15008.3|15032.7|15028.7|15035.1|15031.1|15002.4|14998.4|183750
1615870800000|2021-03-16 05:00:00|15033.6|15029.6|15053.6|15049.6|15067.3|15063.3|15033.6|15029.6|634200
1615871100000|2021-03-16 05:05:00|15053.7|15049.7|15049.3|15045.3|15060.1|15056.1|15041.9|15037.9|144300
1615871400000|2021-03-16 05:10:00|15048.9|15044.9|15067.5|15063.5|15072.7|15068.7|15048.9|15044.9|205650
1615871700000|2021-03-16 05:15:00|15066.4|15062.4|15058.4|15054.4|15069.9|15065.9|15047.8|15043.8|97125
1615872000000|2021-03-16 05:20:00|15057.6|15053.6|15050.2|15046.2|15061.1|15057.1|15049.6|15045.6|52050
1615872300000|2021-03-16 05:25:00|15049.1|15045.1|15037.1|15033.1|15055.7|15051.7|15036.3|15032.3|87000
1615872600000|2021-03-16 05:30:00|15037.4|15033.4|15050.3|15046.3|15054.4|15050.4|15037.4|15033.4|68250
1615872900000|2021-03-16 05:35:00|15050.4|15046.4|15058.9|15054.9|15060.2|15056.2|15045|15041|44550
1615873200000|2021-03-16 05:40:00|15060.3|15056.3|15048.5|15044.5|15060.5|15056.5|15046.6|15042.6|54375
1615873500000|2021-03-16 05:45:00|15048.2|15044.2|15025.7|15021.7|15050|15046|15017.9|15013.9|186975
1615873800000|2021-03-16 05:50:00|15025.2|15021.2|15031.6|15027.6|15032.7|15028.7|15018.2|15014.2|57150
1615874100000|2021-03-16 05:55:00|15032.1|15028.1|15000.9|14996.9|15039.7|15035.7|15000.9|14996.9|156750
1615874400000|2021-03-16 06:00:00|15000.6|14996.6|15000.6|14996.6|15010.7|15006.7|14995.1|14991.1|125325
1615874700000|2021-03-16 06:05:00|15000.4|14996.4|14995|14991|15007.2|15003.2|14983.3|14979.3|171900
1615875000000|2021-03-16 06:10:00|14994|14990|14984|14980|14996.7|14992.7|14972.7|14968.7|186825
1615875300000|2021-03-16 06:15:00|14984.6|14980.6|15007.4|15003.4|15007.5|15003.5|14980.5|14976.5|90675
1615875600000|2021-03-16 06:20:00|15008.2|15004.2|14992.2|14988.2|15008.7|15004.7|14992.1|14988.1|52500
1615875900000|2021-03-16 06:25:00|14991.9|14987.9|14994.4|14990.4|14999.7|14995.7|14987.3|14983.3|40650
1615876200000|2021-03-16 06:30:00|14993.1|14989.1|15039.8|15035.8|15059.2|15055.2|14987.8|14983.8|307725
1615876500000|2021-03-16 06:35:00|15039.4|15035.4|15032.2|15028.2|15054.9|15050.9|15030.1|15026.1|106050
1615876800000|2021-03-16 06:40:00|15032.1|15028.1|15006.1|15002.1|15032.5|15028.5|15001.9|14997.9|117075
1615877100000|2021-03-16 06:45:00|15008.2|15004.2|15028.6|15024.6|15030.5|15026.5|15007.1|15003.1|51975
1615877400000|2021-03-16 06:50:00|15028.2|15024.2|15010.8|15006.8|15028.4|15024.4|15007.2|15003.2|32925
1615877700000|2021-03-16 06:55:00|15010.2|15006.2|15006.2|15002.2|15015.7|15011.7|15002|14998|46200
1615878000000|2021-03-16 07:00:00|15005.7|15001.7|15014.3|15010.3|15022|15018|14993.5|14989.5|81150
1615878300000|2021-03-16 07:05:00|15013.2|15009.2|15012.6|15008.6|15017.6|15013.6|15003.4|14999.4|28200
1615878600000|2021-03-16 07:10:00|15012.4|15008.4|15017.1|15013.1|15019.5|15015.5|14999.1|14995.1|34800
1615878900000|2021-03-16 07:15:00|15016.7|15012.7|15011.6|15007.6|15018|15014|15009|15005|21450
1615879200000|2021-03-16 07:20:00|15011.5|15007.5|15012.1|15008.1|15016.7|15012.7|15004.7|15000.7|23025
1615879500000|2021-03-16 07:25:00|15011.7|15007.7|15010.7|15006.7|15015.6|15011.6|15007|15003|25650
1615879800000|2021-03-16 07:30:00|15010.4|15006.4|15013.5|15009.5|15013.5|15009.5|14998.1|14994.1|49275
1615880100000|2021-03-16 07:35:00|15013.1|15009.1|14981.3|14977.3|15039.7|15035.7|14981.3|14977.3|150525
1615880400000|2021-03-16 07:40:00|14979.2|14975.2|14954.4|14950.4|14982.2|14978.2|14939|14935|489525
1615880700000|2021-03-16 07:45:00|14954.3|14950.3|14954.5|14950.5|14963.2|14959.2|14928.5|14924.5|239850
1615881000000|2021-03-16 07:50:00|14953.4|14949.4|14953.8|14949.8|14972|14968|14942|14938|130350
1615881300000|2021-03-16 07:55:00|14955.1|14951.1|14936.7|14932.7|14957.7|14953.7|14936.2|14932.2|198375
1615881600000|2021-03-16 08:00:00|14935.9|14931.9|14937.4|14933.4|14959.7|14955.7|14930.3|14926.3|191025
1615881900000|2021-03-16 08:05:00|14935.4|14931.4|14911.7|14907.7|14935.4|14931.4|14907.6|14903.6|280500
1615882200000|2021-03-16 08:10:00|14910.8|14906.8|14950.3|14946.3|14959.6|14955.6|14910|14906|244425
1615882500000|2021-03-16 08:15:00|14950.7|14946.7|14941.4|14937.4|14969.5|14965.5|14939.8|14935.8|141975
1615882800000|2021-03-16 08:20:00|14942.7|14938.7|14964.8|14960.8|14970.3|14966.3|14938.6|14934.6|78825
1615883100000|2021-03-16 08:25:00|14965.7|14961.7|14957.5|14953.5|14968.8|14964.8|14950.9|14946.9|66825
1615883400000|2021-03-16 08:30:00|14958.2|14954.2|14982.4|14978.4|14995.4|14991.4|14951.7|14947.7|183300
1615883700000|2021-03-16 08:35:00|14984.6|14980.6|14955.1|14951.1|14987.2|14983.2|14952.1|14948.1|124425
1615884000000|2021-03-16 08:40:00|14955|14951|14935.5|14931.5|14955|14951|14919.1|14915.1|174900
1615884300000|2021-03-16 08:45:00|14936.2|14932.2|14940.9|14936.9|14956.5|14952.5|14930.1|14926.1|68400
1615884600000|2021-03-16 08:50:00|14941.1|14937.1|14947.7|14943.7|14959.2|14955.2|14941.1|14937.1|39600
1615884900000|2021-03-16 08:55:00|14947.8|14943.8|14958.5|14954.5|14960.9|14956.9|14938.5|14934.5|56250
1615885200000|2021-03-16 09:00:00|14959.2|14955.2|14962.5|14958.5|14987.3|14983.3|14956.5|14952.5|119025
1615885500000|2021-03-16 09:05:00|14961|14957|14982.3|14978.3|14985.3|14981.3|14948.4|14944.4|118275
1615885800000|2021-03-16 09:10:00|14981.2|14977.2|14965.8|14961.8|14989.1|14985.1|14959.6|14955.6|84225
1615886100000|2021-03-16 09:15:00|14966|14962|14964.7|14960.7|14973.7|14969.7|14957.4|14953.4|102375
1615886400000|2021-03-16 09:20:00|14964.9|14960.9|14967.5|14963.5|14983.7|14979.7|14961.9|14957.9|55275
1615886700000|2021-03-16 09:25:00|14967.4|14963.4|14975|14971|14978.6|14974.6|14959.9|14955.9|73200
1615887000000|2021-03-16 09:30:00|14976.9|14972.9|14949|14945|14998|14994|14932.2|14928.2|265500
1615887300000|2021-03-16 09:35:00|14950.5|14946.5|14928.3|14924.3|14950.5|14946.5|14922.6|14918.6|167775
1615887600000|2021-03-16 09:40:00|14929.4|14925.4|14935.8|14931.8|14943.2|14939.2|14929.2|14925.2|165375
1615887900000|2021-03-16 09:45:00|14937.2|14933.2|14941.7|14937.7|14946.8|14942.8|14935.9|14931.9|132975
1615888200000|2021-03-16 09:50:00|14941.8|14937.8|14956.1|14952.1|14957.7|14953.7|14941.8|14937.8|192075
1615888500000|2021-03-16 09:55:00|14954.4|14950.4|14963.4|14959.4|14963.6|14959.6|14954.4|14950.4|253425
1615888800000|2021-03-16 10:00:00|14964.6|14958.2|14968.2|14963.7|14978.2|14971.7|14963.2|14956.7|329
1615889100000|2021-03-16 10:05:00|14969.2|14962.7|14967.7|14962.2|14969.2|14963.2|14964.7|14959.7|121
1615889400000|2021-03-16 10:10:00|14967.3|14949.3|14968.6|14950.6|14970.9|14952.9|14966.6|14948.6|10913226
1615889700000|2021-03-16 10:15:00|14968.9|14950.9|14971.3|14953.3|14971.9|14953.9|14968.9|14950.9|0
1615890000000|2021-03-16 10:20:00|14970.9|14952.9|14969.3|14951.3|14971.3|14953.3|14968.6|14950.6|0
1615890300000|2021-03-16 10:25:00|14969.6|14951.6|14969.9|14951.9|14970.6|14952.6|14968.6|14950.6|0
1615890600000|2021-03-16 10:30:00|14969.3|14951.3|14971.3|14953.3|14971.6|14953.6|14969.3|14951.3|0
1615890900000|2021-03-16 10:35:00|14970.6|14952.6|14971.3|14953.3|14971.3|14953.3|14969.9|14951.9|0
1615891200000|2021-03-16 10:40:00|14970.6|14952.6|14973.7|14963.7|14974.7|14964.7|14961.2|14951.2|15
1615891500000|2021-03-16 10:45:00|14971.5|14961.5|14973.7|14963.7|14973.7|14963.7|14965.7|14958.2|8
1615891800000|2021-03-16 10:50:00|14974.7|14964.7|14982.7|14972.7|14983|14973|14961.2|14956.2|38
1615892100000|2021-03-16 10:55:00|14983.2|14973.2|14986.2|14979.7|14986.2|14979.7|14982|14972|14
1615892400000|2021-03-16 11:00:00|14988.2|14979.2|14990.7|14982.7|14991.2|14985.7|14985.2|14979.2|61
1615892700000|2021-03-16 11:05:00|14990.2|14983.2|14991.2|14983.2|14993.2|14983.2|14988.7|14983.2|13
1615893000000|2021-03-16 11:10:00|14991.7|14983.5|14991.2|14983.2|14993.5|14983.5|14990.7|14983.2|6
1615893300000|2021-03-16 11:15:00|14990.7|14983.5|14991.2|14983.2|14993.5|14983.5|14990.7|14983.2|15
1615893600000|2021-03-16 11:20:00|14990.7|14982.7|14991.2|14985.2|14991.2|14986.7|14990.7|14982.7|43
1615893900000|2021-03-16 11:25:00|14992.7|14984.7|14986.2|14980.2|14993.2|14985.2|14986.2|14980.2|62
1615894200000|2021-03-16 11:30:00|14985.7|14979.2|14984.2|14978.2|14988.2|14979.2|14984.2|14978.2|19
1615894500000|2021-03-16 11:35:00|14985.2|14980.2|14990.2|14981.2|14990.7|14981.2|14984.2|14980.2|12
1615894800000|2021-03-16 11:40:00|14990.7|14987.2|14988.7|14982.2|14991.7|14987.2|14988.7|14981.2|12
1615895100000|2021-03-16 11:45:00|14990.2|14983.2|14991.2|14983.7|14991.2|14983.7|14990.2|14983.2|9
1615895400000|2021-03-16 11:50:00|14993.2|14984.2|14988.2|14983.2|14993.2|14986.7|14988.2|14983.2|70
1615895700000|2021-03-16 11:55:00|14989.2|14983.7|14991.2|14982.2|14991.2|14983.7|14987.2|14982.2|17
1615896000000|2021-03-16 12:00:00|14990.7|14982.7|14996.7|14987.2|14996.7|14987.2|14988.7|14982.2|33
1615896300000|2021-03-16 12:05:00|14997.5|14987.5|15001.2|14991.2|15001.2|14991.2|14997.5|14987.5|6
1615896600000|2021-03-16 12:10:00|15002.2|14992.2|15008|14998|15008.2|14998.2|15001.5|14991.5|14
1615896900000|2021-03-16 12:15:00|15007.7|14997.7|15006.7|15001.2|15009.7|15005.2|15003.7|14997.7|85
1615897200000|2021-03-16 12:20:00|15005.7|14999.7|15002.2|14995.7|15009.2|15002.2|15001.2|14995.7|24
1615897500000|2021-03-16 12:25:00|15001.7|14996.2|14999.2|14992.2|15002.7|14996.2|14996.2|14990.2|13
1615897800000|2021-03-16 12:30:00|15000.2|14991.7|15000.7|14993.2|15007.7|15001.2|14991.7|14985.2|198
1615898100000|2021-03-16 12:35:00|15000.2|14992.7|14999.2|14992.7|15000.2|14993.2|14995.2|14990.2|32
1615898400000|2021-03-16 12:40:00|15000.2|14993.2|15000.2|14992.7|15003.2|14996.7|14997.2|14990.2|36
1615898700000|2021-03-16 12:45:00|15002.2|14993.2|15001.2|14995.7|15002.2|14996.2|15001.2|14992|18
1615899000000|2021-03-16 12:50:00|15003.7|14995.2|15002.2|14995.7|15003.7|14996.2|15002.2|14994.2|27
1615899300000|2021-03-16 12:55:00|15001.7|14995.2|14994.2|14987.2|15001.7|14995.2|14991.7|14985.7|141
1615899600000|2021-03-16 13:00:00|14993.7|14987.7|14993.7|14986.2|14993.7|14988.2|14989.7|14984.7|79
1615899900000|2021-03-16 13:05:00|14997.2|14985.7|14995.7|14987.7|14997.2|14990.7|14992.2|14985.2|28
1615900200000|2021-03-16 13:10:00|14996.2|14987.2|15003.7|14997.7|15003.7|14998.2|14996.2|14986.7|16
1615900500000|2021-03-16 13:15:00|15004.7|14996.2|15010.7|15004.7|15011.2|15005.2|15003.7|14996.2|111
1615900800000|2021-03-16 13:20:00|15011.2|15005.2|15007.7|14999.7|15012.2|15006.2|15006.7|14999.7|36
1615901100000|2021-03-16 13:25:00|15007.2|15000.7|15007.7|15000.7|15009.7|15004.7|15006.2|14999.7|47
1615901400000|2021-03-16 13:30:00|15009.7|15001.2|15002.2|14993.7|15011.2|15004.7|14993.7|14987.7|287
1615901700000|2021-03-16 13:35:00|15001.7|14993.2|15003.7|14995.7|15003.7|14997.7|14994.7|14988.7|184
1615902000000|2021-03-16 13:40:00|15003.2|14996.2|15017.7|15011.7|15021.2|15015.7|15001.7|14996.2|197
1615902300000|2021-03-16 13:45:00|15019.7|15012.2|15014.7|15009.2|15026.2|15019.7|15014.7|15007.7|405
1615902600000|2021-03-16 13:50:00|15013.2|15007.7|15006.7|14999.2|15014.7|15009.2|15001.7|14997.2|240
1615902900000|2021-03-16 13:55:00|15007.2|14999.7|15007.2|15000.7|15013.7|15007.2|15005.2|14999.7|83
1615903200000|2021-03-16 14:00:00|15007.7|15001.2|15010.2|15005.2|15016.2|15011.2|15004.7|14998.2|255
1615903500000|2021-03-16 14:05:00|15009.7|15003.7|15015.7|15009.7|15016.7|15010.2|15006.7|15001.2|140
1615903800000|2021-03-16 14:10:00|15016.2|15010.2|15023.7|15018.2|15023.7|15018.2|15012.2|15006.7|94
1615904100000|2021-03-16 14:15:00|15022.7|15018.7|15029.2|15023.7|15032.7|15026.2|15020.7|15015.2|223
1615904400000|2021-03-16 14:20:00|15030.2|15021.7|15029.7|15023.7|15031.2|15026.2|15027.2|15020.7|132
1615904700000|2021-03-16 14:25:00|15028.7|15023.2|15033.2|15027.7|15033.7|15028.2|15025.7|15020.2|161
1615905000000|2021-03-16 14:30:00|15033.7|15028.2|15036.2|15030.7|15038.7|15033.2|15032.2|15026.7|209
1615905300000|2021-03-16 14:35:00|15035.7|15031.2|15036.2|15030.7|15038.7|15032.7|15031.2|15025.7|177
1615905600000|2021-03-16 14:40:00|15035.7|15028.2|15033.7|15028.7|15038.7|15032.7|15031.2|15025.2|104
1615905900000|2021-03-16 14:45:00|15034.2|15028.2|15035.7|15030.7|15038.2|15032.7|15030.7|15025.2|75
1615906200000|2021-03-16 14:50:00|15035.2|15031.2|15036.2|15030.2|15040.2|15034.7|15035.2|15030.2|75
1615906500000|2021-03-16 14:55:00|15035.2|15029.7|15025.2|15019.7|15037.7|15031.2|15024.7|15019.7|126
1615906800000|2021-03-16 15:00:00|15025.7|15018.7|15021.7|15016.2|15027.2|15021.2|15018.2|15012.7|128
1615907100000|2021-03-16 15:05:00|15021.2|15017.2|15015.7|15010.2|15023.7|15018.2|15015.2|15009.7|71
1615907400000|2021-03-16 15:10:00|15016.2|15009.7|15022.2|15013.7|15022.7|15016.7|15013.7|15008.2|33
1615907700000|2021-03-16 15:15:00|15021.7|15015.2|15018.7|15012.2|15023.7|15016.2|15015.7|15009.7|114
1615908000000|2021-03-16 15:20:00|15018.2|15012.7|15019.2|15012.7|15023.2|15015.7|15017.7|15012.7|46
1615908300000|2021-03-16 15:25:00|15018.7|15013.2|15024.7|15018.2|15028.2|15021.7|15018.2|15013.2|145
1615908600000|2021-03-16 15:30:00|15024.2|15018.7|15022.2|15015.7|15027.7|15022.7|15021.7|15014.7|117
1615908900000|2021-03-16 15:35:00|15022.7|15016.2|15023.7|15018.2|15027.2|15021.2|15021.2|15014.7|74
1615909200000|2021-03-16 15:40:00|15023.2|15016.7|15028.2|15021.2|15028.7|15023.7|15021.2|15014.7|41
1615909500000|2021-03-16 15:45:00|15027.7|15021.7|15027.7|15021.7|15030.2|15025.7|15024.7|15017.7|147
1615909800000|2021-03-16 15:50:00|15027.2|15022.2|15029.7|15023.7|15030.2|15024.7|15026.7|15020.2|25
1615910100000|2021-03-16 15:55:00|15028.7|15023.2|15037.2|15031.2|15037.7|15032.2|15027.7|15021.7|90
1615910400000|2021-03-16 16:00:00|15037.7|15032.2|15038.7|15032.2|15040.7|15035.7|15037.2|15030.2|53
1615910700000|2021-03-16 16:05:00|15037.7|15032.7|15039.2|15033.2|15040.2|15035.7|15036.7|15030.7|87
1615911000000|2021-03-16 16:10:00|15038.7|15033.7|15037.2|15031.7|15041.2|15035.2|15037.2|15030.7|60
1615911300000|2021-03-16 16:15:00|15037.7|15030.2|15031.2|15025.2|15038.2|15032.7|15030.2|15024.7|164
1615911600000|2021-03-16 16:20:00|15031.7|15025.7|15025.2|15019.2|15034.7|15028.7|15022.7|15017.7|340
1615911900000|2021-03-16 16:25:00|15024.7|15018.7|15025.7|15019.2|15026.2|15019.2|15018.2|15012.7|287
1615912200000|2021-03-16 16:30:00|15025.2|15019.7|15028.2|15021.2|15031.2|15024.7|15023.2|15017.7|121
1615912500000|2021-03-16 16:35:00|15028.7|15019.7|15030.2|15023.7|15030.2|15024.2|15025.2|15019.7|76
1615912800000|2021-03-16 16:40:00|15029.7|15021.7|15031.7|15025.7|15035.2|15029.2|15027.7|15021.7|52
1615913100000|2021-03-16 16:45:00|15033.7|15026.2|15028.2|15022.2|15034.2|15028.7|15027.2|15021.2|45
1615913400000|2021-03-16 16:50:00|15027.7|15019.7|15027.2|15020.7|15028.7|15022.7|15025.2|15019.7|91
1615913700000|2021-03-16 16:55:00|15028.2|15021.2|15027.2|15020.2|15029.7|15023.2|15026.2|15019.7|1
1615914000000|2021-03-16 17:00:00|15027.7|15021.7|15046.7|15038.7|15048.2|15043.2|15027.7|15021.7|74
1615914300000|2021-03-16 17:05:00|15047.2|15039.2|15038.2|15031.2|15049.2|15043.2|15035.2|15030.2|85
1615914600000|2021-03-16 17:10:00|15038.7|15031.7|15035.7|15029.7|15040.7|15033.7|15035.2|15029.7|4
1615914900000|2021-03-16 17:15:00|15033.7|15029.2|15040.2|15033.2|15042.2|15035.7|15033.7|15027.2|32
1615915200000|2021-03-16 17:20:00|15039.7|15033.7|15036.2|15030.7|15040.7|15033.7|15035.2|15027.2|30
1615915500000|2021-03-16 17:25:00|15035.7|15031.2|15039.7|15033.7|15041.2|15035.7|15035.2|15029.7|38
1615915800000|2021-03-16 17:30:00|15040.2|15034.2|15033.2|15027.7|15041.2|15035.7|15032.2|15025.2|123
1615916100000|2021-03-16 17:35:00|15034.2|15027.2|15025.7|15019.7|15034.2|15028.7|15025.7|15019.7|49
1615916400000|2021-03-16 17:40:00|15027.2|15020.2|15021.2|15015.7|15027.7|15021.2|15020.7|15015.2|158
1615916700000|2021-03-16 17:45:00|15020.7|15015.2|15018.7|15012.7|15025.2|15020.2|15017.7|15011.2|246
1615917000000|2021-03-16 17:50:00|15018.2|15012.2|15014.2|15009.2|15020.2|15012.7|15014.2|15009.2|47
1615917300000|2021-03-16 17:55:00|15013.7|15008.2|15012.7|15006.2|15017.2|15008.7|15011.2|15005.7|33
1615917600000|2021-03-16 18:00:00|15013.2|15005.7|15020.7|15013.7|15021.2|15013.7|15010.7|15005.7|15
1615917900000|2021-03-16 18:05:00|15020.2|15013.2|15013.7|15006.2|15021.2|15014.2|15009.2|15003.7|59
1615918200000|2021-03-16 18:10:00|15013.2|15007.2|15014.7|15008.7|15017.7|15009.7|15011.7|15005.2|28
1615918500000|2021-03-16 18:15:00|15014.2|15008.2|15011.2|15005.7|15015.7|15008.2|15010.7|15005.2|24
1615918800000|2021-03-16 18:20:00|15010.7|15004.7|15003.7|14997.2|15011.2|15005.2|15001.7|14996.2|89
1615919100000|2021-03-16 18:25:00|15003.2|14996.2|14995.2|14989.7|15003.7|14996.7|14994.7|14989.7|90
1615919400000|2021-03-16 18:30:00|14994.7|14989.2|15002.2|14996.2|15006.2|14998.7|14992.2|14987.2|39
1615919700000|2021-03-16 18:35:00|15001.7|14995.2|15002.2|14994.7|15004.7|14997.7|14998.7|14992.7|47
1615920000000|2021-03-16 18:40:00|15003.2|14995.2|14997.7|14991.7|15005.7|14998.7|14997.2|14990.7|94
1615920300000|2021-03-16 18:45:00|14998.2|14992.2|15006.7|15001.7|15008.7|15002.7|14998.2|14991.7|89
1615920600000|2021-03-16 18:50:00|15007.7|15000.2|15016.2|15010.7|15016.2|15011.2|15007.2|15000.2|77
1615920900000|2021-03-16 18:55:00|15016.7|15010.2|15017.7|15011.2|15021.2|15015.2|15015.2|15009.2|100
1615921200000|2021-03-16 19:00:00|15017.2|15011.7|15016.7|15010.7|15017.7|15011.7|15007.2|15002.7|60
1615921500000|2021-03-16 19:05:00|15016.2|15010.2|15016.7|15010.2|15018.2|15012.7|15015.2|15007.7|5
1615921800000|2021-03-16 19:10:00|15017.2|15010.7|15017.7|15011.7|15018.7|15014.2|15015.7|15010.2|15
1615922100000|2021-03-16 19:15:00|15017.2|15012.2|15020.7|15015.2|15022.2|15016.2|15017.2|15011.7|8
1615922400000|2021-03-16 19:20:00|15021.2|15015.7|15026.2|15021.2|15027.2|15021.7|15020.2|15013.2|31
1615922700000|2021-03-16 19:25:00|15026.7|15021.7|15021.2|15015.7|15028.2|15022.2|15018.2|15011.7|135
1615923000000|2021-03-16 19:30:00|15023.7|15016.2|15033.2|15027.7|15033.7|15027.7|15023.7|15016.2|185
1615923300000|2021-03-16 19:35:00|15032.7|15028.2|15034.2|15029.7|15034.7|15029.7|15032.7|15024.7|59
1615923600000|2021-03-16 19:40:00|15035.2|15030.2|15029.2|15024.2|15035.2|15030.2|15028.2|15021.2|151
1615923900000|2021-03-16 19:45:00|15030.2|15025.2|15032.2|15026.2|15033.7|15028.2|15029.7|15023.2|117
1615924200000|2021-03-16 19:50:00|15033.7|15028.2|15034.2|15029.2|15036.2|15031.2|15031.7|15025.7|155
1615924500000|2021-03-16 19:55:00|15033.7|15027.2|15033.7|15028.7|15036.7|15031.2|15029.2|15022.2|219
1615924800000|2021-03-16 20:00:00|15033.2|15027.7|15036.2|15031.2|15037.7|15032.7|15032.2|15026.7|121
1615925100000|2021-03-16 20:05:00|15035.7|15031.7|15041.2|15036.7|15042.7|15037.7|15035.7|15031.7|136
1615925400000|2021-03-16 20:10:00|15040.2|15035.2|15045.7|15040.2|15045.7|15040.2|15039.7|15034.2|84
1615925700000|2021-03-16 20:15:00|15044.2|15038.7|15043.2|15037.7|15044.2|15038.7|15041.2|15036.2|12
1615926000000|2021-03-16 20:20:00|15043.7|15038.2|15042.7|15037.2|15043.7|15039.2|15041.2|15036.7|10
1615926300000|2021-03-16 20:25:00|15042.2|15036.7|15042.7|15038.2|15042.7|15038.2|15040.7|15034.7|15
1615926600000|2021-03-16 20:30:00|15044.2|15038.7|15041.7|15035.2|15044.7|15038.7|15040.2|15034.2|32
1615926900000|2021-03-16 20:35:00|15042.2|15034.7|15040.2|15034.2|15042.2|15036.2|15038.7|15033.7|18
1615927200000|2021-03-16 20:40:00|15040.7|15034.7|15041.7|15034.7|15041.7|15035.2|15038.7|15034.2|42
1615927500000|2021-03-16 20:45:00|15042.2|15035.2|15039.2|15034.7|15042.2|15035.7|15039.2|15034.2|24
1615927800000|2021-03-16 20:50:00|15038.7|15033.2|15040.7|15033.2|15040.7|15034.2|15037.7|15032.7|41
1615928100000|2021-03-16 20:55:00|15038.7|15033.7|15047.2|15037.2|15047.2|15040.2|15038.7|15033.2|42
1615928400000|2021-03-16 21:00:00|15046|15039.2|15046.7|15036.7|15046.7|15039.2|15046|15036|2
1615928700000|2021-03-16 21:05:00|15043.2|15034.7|15041.2|15034.7|15043.2|15034.7|15041.2|15034.7|0
1615929000000|2021-03-16 21:10:00|15040.7|15032.7|15040.3|15022.3|15040.7|15032.7|15040.3|15022.3|10972077
1615929300000|2021-03-16 21:15:00|15040.7|15022.7|15039.1|15021.1|15040.7|15022.7|15039.1|15021.1|0
1615929600000|2021-03-16 21:20:00|15039.7|15021.7|15037.5|15019.5|15039.7|15021.7|15037.5|15019.5|0
1615929900000|2021-03-16 21:25:00|15037.3|15019.3|15036.3|15018.3|15037.3|15019.3|15035.5|15017.5|0
1615930200000|2021-03-16 21:30:00|15036.5|15018.5|15035.8|15017.8|15036.5|15018.5|15035.4|15017.4|0
1615930500000|2021-03-16 21:35:00|15035.5|15017.5|15035.7|15017.7|15036.7|15018.7|15035.5|15017.5|0
1615930800000|2021-03-16 21:40:00|15035.4|15017.4|15037.3|15019.3|15037.3|15019.3|15035.1|15017.1|0
1615931100000|2021-03-16 21:45:00|15037.5|15019.5|15037.7|15019.7|15038.9|15020.9|15037.1|15019.1|0
1615931400000|2021-03-16 21:50:00|15037.5|15019.5|15040.3|15022.3|15040.4|15022.4|15037.5|15019.5|0
1615931700000|2021-03-16 21:55:00|15040.4|15022.4|15037.5|15019.5|15040.4|15022.4|15037.1|15019.1|0
1615932000000|2021-03-16 22:00:00|15042|15024|15049.8|15031.8|15050.5|15032.5|15042|15024|0
1615932300000|2021-03-16 22:05:00|15050.5|15032.5|15049.2|15031.2|15050.5|15032.5|15048.5|15030.5|0
1615932600000|2021-03-16 22:10:00|15049.5|15031.5|15046.7|15028.7|15050.5|15032.5|15046.1|15028.1|0
1615932900000|2021-03-16 22:15:00|15046.1|15028.1|15046.7|15028.7|15046.7|15028.7|15043.4|15025.4|0
1615933200000|2021-03-16 22:20:00|15046.1|15028.1|15044.7|15026.7|15047.4|15029.4|15044.7|15026.7|0
1615933500000|2021-03-16 22:25:00|15045.4|15027.4|15045.4|15027.4|15045.4|15027.4|15044.7|15026.7|0
1615933800000|2021-03-16 22:30:00|15045|15027|15042.8|15024.8|15045|15027|15041.7|15023.7|0
1615934100000|2021-03-16 22:35:00|15042.1|15024.1|15042.8|15024.8|15042.8|15024.8|15041.5|15023.5|0
1615934400000|2021-03-16 22:40:00|15043.5|15025.5|15046.1|15028.1|15046.8|15028.8|15043.5|15025.5|0
1615934700000|2021-03-16 22:45:00|15045.8|15027.8|15048.1|15030.1|15048.1|15030.1|15045.5|15027.5|0
1615935000000|2021-03-16 22:50:00|15047.5|15029.5|15044.8|15026.8|15047.5|15029.5|15044.8|15026.8|0
1615935300000|2021-03-16 22:55:00|15045.5|15027.5|15045.5|15027.5|15046.1|15028.1|15044.1|15026.1|0
1615935600000|2021-03-16 23:00:00|15044.8|15026.8|15044.1|15026.1|15046.1|15028.1|15041.5|15023.5|0
1615935900000|2021-03-16 23:05:00|15044.4|15026.4|15046.8|15028.8|15048.8|15030.8|15044.4|15026.4|0
1615936200000|2021-03-16 23:10:00|15047.1|15029.1|15042.1|15024.1|15048.1|15030.1|15041.5|15023.5|0
1615936500000|2021-03-16 23:15:00|15042.8|15024.8|15043.5|15025.5|15044.8|15026.8|15041.5|15023.5|0
1615936800000|2021-03-16 23:20:00|15043.8|15025.8|15042.1|15024.1|15044.1|15026.1|15040.1|15022.1|0
1615937100000|2021-03-16 23:25:00|15041.5|15023.5|15039.5|15021.5|15041.5|15023.5|15038.5|15020.5|0
1615937400000|2021-03-16 23:30:00|15038.8|15020.8|15040.8|15022.8|15041.5|15023.5|15038.8|15020.8|0
1615937700000|2021-03-16 23:35:00|15040.1|15022.1|15043.8|15025.8|15044.8|15026.8|15038.1|15020.1|0
1615938000000|2021-03-16 23:40:00|15043.5|15025.5|15044.8|15026.8|15044.8|15026.8|15042.1|15024.1|0
1615938300000|2021-03-16 23:45:00|15044.1|15026.1|15043.8|15025.8|15044.1|15026.1|15041.5|15023.5|0
1615938600000|2021-03-16 23:50:00|15043.5|15025.5|15040.8|15022.8|15045.5|15027.5|15039.5|15021.5|0
1615938900000|2021-03-16 23:55:00|15040.1|15022.1|15038.8|15020.8|15040.1|15022.1|15038.2|15020.2|0
1615939200000|2021-03-17 00:00:00|15039.1|15021.1|15036.2|15018.2|15041.5|15023.5|15034.8|15016.8|0
1615939500000|2021-03-17 00:05:00|15036.8|15018.8|15034.8|15016.8|15042.1|15024.1|15034.2|15016.2|0
1615939800000|2021-03-17 00:10:00|15035.1|15017.1|15027.6|15009.6|15035.5|15017.5|15023.6|15005.6|0
1615940100000|2021-03-17 00:15:00|15028.3|15010.3|15031|15013|15033.6|15015.6|15028.3|15010.3|0
1615940400000|2021-03-17 00:20:00|15030.3|15012.3|15035|15017|15036.3|15018.3|15030.3|15012.3|0
1615940700000|2021-03-17 00:25:00|15035.6|15017.6|15035|15017|15039|15021|15034.3|15016.3|0
1615941000000|2021-03-17 00:30:00|15035.6|15017.6|15034.3|15016.3|15036|15018|15031.6|15013.6|0
1615941300000|2021-03-17 00:35:00|15034|15016|15033.8|15015.8|15036.6|15018.6|15033.2|15015.2|0
1615941600000|2021-03-17 00:40:00|15033.5|15015.5|15034.5|15016.5|15035.8|15017.8|15033.2|15015.2|0
1615941900000|2021-03-17 00:45:00|15033.8|15015.8|15033.2|15015.2|15034.8|15016.8|15031.2|15013.2|0
1615942200000|2021-03-17 00:50:00|15032.5|15014.5|15029.2|15011.2|15033.2|15015.2|15029.2|15011.2|0
1615942500000|2021-03-17 00:55:00|15028.8|15010.8|15033.5|15015.5|15035.2|15017.2|15025.9|15007.9|0
1615942800000|2021-03-17 01:00:00|15033.8|15015.8|15028.7|15020.2|15034.5|15027.7|15023.7|15015.2|76
1615943100000|2021-03-17 01:05:00|15024.2|15019.7|15030.7|15020.7|15033.7|15028.7|15022.2|15016.7|106
1615943400000|2021-03-17 01:10:00|15031.2|15021.2|15027.7|15018.2|15031.2|15024.2|15019.2|15014.2|75
1615943700000|2021-03-17 01:15:00|15025.7|15017.2|15014.7|15004.7|15025.7|15019.2|15014.7|15004.7|82
1615944000000|2021-03-17 01:20:00|15014.5|15004.5|15003.7|14997.7|15015.2|15006.7|15002.7|14997.2|80
1615944300000|2021-03-17 01:25:00|15004.2|14998.2|15004.7|14997.2|15008.2|15002.7|15002.7|14997.2|52
1615944600000|2021-03-17 01:30:00|15004.2|14996.2|14986.7|14980.2|15004.2|14996.2|14980.2|14971.7|286
1615944900000|2021-03-17 01:35:00|14986.2|14979.2|14986.7|14980.2|14988.7|14983.7|14979.2|14972.7|531
1615945200000|2021-03-17 01:40:00|14986.2|14979.2|14997.7|14988.2|14998.2|14988.2|14980.7|14974.2|143
1615945500000|2021-03-17 01:45:00|14997.2|14987.7|15005.2|14999.2|15009.2|15003.2|14995.2|14987.7|136
1615945800000|2021-03-17 01:50:00|15006.2|15000.2|15001.7|14995.7|15014.2|15007.7|15001.7|14995.2|103
1615946100000|2021-03-17 01:55:00|15002.2|14996.2|15012.2|15007.7|15015|15007.7|15002.2|14996.2|117
1615946400000|2021-03-17 02:00:00|15012.7|15008.2|15007.7|15000.7|15015.2|15009.7|15007.2|15000.2|133
1615946700000|2021-03-17 02:05:00|15006.2|15000.2|15004.2|14997.2|15007.7|15000.2|14999.2|14993.2|152
1615947000000|2021-03-17 02:10:00|15003.7|14996.2|15008.2|15002.2|15008.2|15002.2|15001.2|14994.7|143
1615947300000|2021-03-17 02:15:00|15007.7|15001.7|15004.2|14997.2|15013.2|15007.7|15004.2|14996.2|99
1615947600000|2021-03-17 02:20:00|15006.2|14998.2|14993.7|14988.7|15006.2|14998.2|14993.7|14988.7|76
1615947900000|2021-03-17 02:25:00|14993.2|14986.7|14991.2|14985.2|14995.2|14989.7|14988.7|14981.7|100
1615948200000|2021-03-17 02:30:00|14992.7|14987.2|14985.7|14979.2|14997.7|14992.7|14985.7|14977.2|72
1615948500000|2021-03-17 02:35:00|14986.7|14979.7|14982.7|14976.7|14993.2|14987.7|14982.7|14976.7|107
1615948800000|2021-03-17 02:40:00|14982.2|14976.2|14976.7|14971.2|14985.2|14979.7|14976.2|14971.2|167
1615949100000|2021-03-17 02:45:00|14977.2|14972.7|14985.2|14978.7|14985.2|14978.7|14977.2|14972.7|190
1615949400000|2021-03-17 02:50:00|14983.7|14977.7|14992.2|14985.7|14995.2|14990.2|14983.2|14977.2|156
1615949700000|2021-03-17 02:55:00|14991.7|14985.2|14987.7|14980.7|14991.7|14985.2|14983.7|14978.7|93
1615950000000|2021-03-17 03:00:00|14987.2|14979.2|14982.2|14976.2|14990.2|14984.7|14980.7|14976.2|63
1615950300000|2021-03-17 03:05:00|14983.2|14977.2|14985.2|14979.7|14985.7|14980.7|14977.2|14971.7|198
1615950600000|2021-03-17 03:10:00|14984.7|14979.2|14974.7|14969.2|14985.7|14980.7|14974.7|14969.2|63
1615950900000|2021-03-17 03:15:00|14975.2|14968.7|14972.2|14965.2|14976.7|14971.7|14968.7|14963.7|99
1615951200000|2021-03-17 03:20:00|14971.7|14964.7|14962.7|14956.7|14971.7|14965.2|14962.7|14956.7|115
1615951500000|2021-03-17 03:25:00|14962.2|14956.2|14959.7|14955.2|14967.2|14962.7|14957.7|14952.7|177
1615951800000|2021-03-17 03:30:00|14960.2|14955.7|14962.2|14956.2|14962.2|14956.2|14944.2|14938.2|357
1615952100000|2021-03-17 03:35:00|14963.2|14956.7|14952.7|14946.7|14963.2|14956.7|14951.2|14944.2|199
1615952400000|2021-03-17 03:40:00|14953.7|14947.7|14947.2|14941.7|14955.2|14950.2|14947.2|14941.7|316
1615952700000|2021-03-17 03:45:00|14948.7|14941.2|14904.2|14900.2|14951.7|14946|14896|14892|418535
1615953000000|2021-03-17 03:50:00|14903.7|14899.7|14942|14938|14942|14938|14903.7|14899.7|279900
1615953300000|2021-03-17 03:55:00|14940.8|14936.8|14944.5|14940.5|14948|14944|14924.1|14920.1|138300
1615953600000|2021-03-17 04:00:00|14946.3|14942.3|14948.4|14944.4|14956.7|14952.7|14940.5|14936.5|127650
1615953900000|2021-03-17 04:05:00|14949.5|14945.5|14943.6|14939.6|14952.8|14948.8|14935.6|14931.6|111900
1615954200000|2021-03-17 04:10:00|14943.1|14939.1|14935.7|14931.7|14943.3|14939.3|14932.5|14928.5|92775
1615954500000|2021-03-17 04:15:00|14936.6|14932.6|14920.6|14916.6|14940.4|14936.4|14920|14916|133650
1615954800000|2021-03-17 04:20:00|14920.2|14916.2|14918.1|14914.1|14928.6|14924.6|14916.7|14912.7|61575
1615955100000|2021-03-17 04:25:00|14918.5|14914.5|14912.9|14908.9|14929.1|14925.1|14912|14908|121200
1615955400000|2021-03-17 04:30:00|14912.8|14908.8|14918.1|14914.1|14918.7|14914.7|14903.4|14899.4|127950
1615955700000|2021-03-17 04:35:00|14917.7|14913.7|14924.3|14920.3|14931|14927|14909.3|14905.3|82875
1615956000000|2021-03-17 04:40:00|14924.7|14920.7|14889.1|14885.1|14924.7|14920.7|14883.8|14879.8|286425
1615956300000|2021-03-17 04:45:00|14888|14884|14888.8|14884.8|14892.8|14888.8|14872.5|14868.5|265950
1615956600000|2021-03-17 04:50:00|14889.3|14885.3|14879.5|14875.5|14891.7|14887.7|14879.5|14875.5|75675
1615956900000|2021-03-17 04:55:00|14878.9|14874.9|14890.9|14886.9|14893|14889|14868.5|14864.5|152250
1615957200000|2021-03-17 05:00:00|14890.5|14886.5|14892.6|14888.6|14902.7|14898.7|14886.5|14882.5|115950
1615957500000|2021-03-17 05:05:00|14892.5|14888.5|14908|14904|14908|14904|14886.8|14882.8|72150
1615957800000|2021-03-17 05:10:00|14908.1|14904.1|14895.3|14891.3|14908.5|14904.5|14894.2|14890.2|60825
1615958100000|2021-03-17 05:15:00|14894.6|14890.6|14891.8|14887.8|14895.8|14891.8|14879.8|14875.8|95325
1615958400000|2021-03-17 05:20:00|14891.7|14887.7|14894.7|14890.7|14897.2|14893.2|14886.5|14882.5|51525
1615958700000|2021-03-17 05:25:00|14895.1|14891.1|14889.3|14885.3|14897.1|14893.1|14881.5|14877.5|54525
1615959000000|2021-03-17 05:30:00|14889|14885|14884.5|14880.5|14891.2|14887.2|14881.7|14877.7|26550
1615959300000|2021-03-17 05:35:00|14883.8|14879.8|14881.4|14877.4|14885|14881|14875.6|14871.6|62925
1615959600000|2021-03-17 05:40:00|14881.8|14877.8|14895.2|14891.2|14896.1|14892.1|14881.4|14877.4|84375
1615959900000|2021-03-17 05:45:00|14896.7|14892.7|14903.5|14899.5|14905.1|14901.1|14891.2|14887.2|83025
1615960200000|2021-03-17 05:50:00|14903.6|14899.6|14917.4|14913.4|14925.1|14921.1|14903.6|14899.6|177375
1615960500000|2021-03-17 05:55:00|14917.5|14913.5|14947.2|14943.2|14949.8|14945.8|14916.7|14912.7|269100
1615960800000|2021-03-17 06:00:00|14947.5|14943.5|14954.3|14950.3|14972.1|14968.1|14947.5|14943.5|413550
1615961100000|2021-03-17 06:05:00|14954.1|14950.1|14942|14938|14954.5|14950.5|14935.7|14931.7|145125
1615961400000|2021-03-17 06:10:00|14941.2|14937.2|14942.5|14938.5|14950|14946|14936.9|14932.9|90075
1615961700000|2021-03-17 06:15:00|14942.3|14938.3|14940|14936|14951.2|14947.2|14937.9|14933.9|61800
1615962000000|2021-03-17 06:20:00|14939.2|14935.2|14928.3|14924.3|14942|14938|14927.6|14923.6|82950
1615962300000|2021-03-17 06:25:00|14928.4|14924.4|14920.2|14916.2|14938.6|14934.6|14917.1|14913.1|78450
1615962600000|2021-03-17 06:30:00|14920.5|14916.5|14908.6|14904.6|14929.7|14925.7|14908.4|14904.4|94650
1615962900000|2021-03-17 06:35:00|14909.3|14905.3|14895.5|14891.5|14914.2|14910.2|14890.9|14886.9|180750
1615963200000|2021-03-17 06:40:00|14896.6|14892.6|14893.5|14889.5|14903.5|14899.5|14888.1|14884.1|90750
1615963500000|2021-03-17 06:45:00|14893|14889|14887.5|14883.5|14903.7|14899.7|14883|14879|131175
1615963800000|2021-03-17 06:50:00|14887.9|14883.9|14882.3|14878.3|14895.7|14891.7|14874|14870|176925
1615964100000|2021-03-17 06:55:00|14883|14879|14894.2|14890.2|14897.5|14893.5|14880.8|14876.8|86175
1615964400000|2021-03-17 07:00:00|14896.5|14892.5|14887.2|14883.2|14902.4|14898.4|14887.2|14883.2|68250
1615964700000|2021-03-17 07:05:00|14887.4|14883.4|14867|14863|14887.7|14883.7|14857.3|14853.3|326925
1615965000000|2021-03-17 07:10:00|14867.3|14863.3|14882.7|14878.7|14882.7|14878.7|14859.6|14855.6|110850
1615965300000|2021-03-17 07:15:00|14882.5|14878.5|14860.2|14856.2|14893.9|14889.9|14853.2|14849.2|158925
1615965600000|2021-03-17 07:20:00|14860|14856|14853.6|14849.6|14870.7|14866.7|14852.5|14848.5|96450
1615965900000|2021-03-17 07:25:00|14853.8|14849.8|14871|14867|14874.4|14870.4|14853.8|14849.8|115200
1615966200000|2021-03-17 07:30:00|14870.7|14866.7|14860.6|14856.6|14872.9|14868.9|14855.9|14851.9|79500
1615966500000|2021-03-17 07:35:00|14861.8|14857.8|14867.9|14863.9|14875|14871|14859.1|14855.1|76050
1615966800000|2021-03-17 07:40:00|14867|14863|14865.3|14861.3|14877.2|14873.2|14862.5|14858.5|45900
1615967100000|2021-03-17 07:45:00|14865.4|14861.4|14883.1|14879.1|14888|14884|14865|14861|110925
1615967400000|2021-03-17 07:50:00|14883.7|14879.7|14873.4|14869.4|14894.5|14890.5|14870.7|14866.7|75975
1615967700000|2021-03-17 07:55:00|14872.6|14868.6|14875.8|14871.8|14878.4|14874.4|14865.8|14861.8|47625
1615968000000|2021-03-17 08:00:00|14874.7|14870.7|14887.6|14883.6|14899.3|14895.3|14866.1|14862.1|89025
1615968300000|2021-03-17 08:05:00|14888.6|14884.6|14885.4|14881.4|14891.8|14887.8|14876.2|14872.2|49800
1615968600000|2021-03-17 08:10:00|14885.5|14881.5|14880|14876|14890.1|14886.1|14877.9|14873.9|38700
1615968900000|2021-03-17 08:15:00|14880.2|14876.2|14853|14849|14887.5|14883.5|14848.6|14844.6|138525
1615969200000|2021-03-17 08:20:00|14853.9|14849.9|14840.4|14836.4|14853.9|14849.9|14835.8|14831.8|237750
1615969500000|2021-03-17 08:25:00|14839.6|14835.6|14844.3|14840.3|14852.7|14848.7|14839.3|14835.3|113400
1615969800000|2021-03-17 08:30:00|14844.4|14840.4|14823|14819|14857.6|14853.6|14821.3|14817.3|154950
1615970100000|2021-03-17 08:35:00|14822.8|14818.8|14820|14816|14829.1|14825.1|14811.5|14807.5|239400
1615970400000|2021-03-17 08:40:00|14820.9|14816.9|14826|14822|14832.5|14828.5|14820.1|14816.1|167250
1615970700000|2021-03-17 08:45:00|14825.9|14821.9|14811.7|14807.7|14832.1|14828.1|14800.3|14796.3|249450
1615971000000|2021-03-17 08:50:00|14812.5|14808.5|14813.1|14809.1|14815.8|14811.8|14797.1|14793.1|154350
1615971300000|2021-03-17 08:55:00|14814.3|14810.3|14814.7|14810.7|14827.4|14823.4|14813|14809|112200
1615971600000|2021-03-17 09:00:00|14814.5|14810.5|14811.2|14807.2|14818.8|14814.8|14799.9|14795.9|97050
1615971900000|2021-03-17 09:05:00|14810.9|14806.9|14816.5|14812.5|14828.3|14824.3|14810.8|14806.8|104100
1615972200000|2021-03-17 09:10:00|14816.4|14812.4|14820.3|14816.3|14829.5|14825.5|14807.5|14803.5|87150
1615972500000|2021-03-17 09:15:00|14820.2|14816.2|14820.9|14816.9|14829.2|14825.2|14816.7|14812.7|75075
1615972800000|2021-03-17 09:20:00|14820.4|14816.4|14819.5|14815.5|14824.8|14820.8|14814|14810|68250
1615973100000|2021-03-17 09:25:00|14819.6|14815.6|14831.5|14827.5|14840|14836|14808.7|14804.7|166350
1615973400000|2021-03-17 09:30:00|14831.4|14827.4|14794|14790|14842.6|14838.6|14789.9|14785.9|309675
1615973700000|2021-03-17 09:35:00|14794.1|14790.1|14754.3|14750.3|14795|14791|14751.6|14747.6|493500
1615974000000|2021-03-17 09:40:00|14753.5|14749.5|14743.1|14739.1|14759.5|14755.5|14737.8|14733.8|333225
1615974300000|2021-03-17 09:45:00|14742.8|14738.8|14761.6|14757.6|14768.1|14764.1|14742.8|14738.8|306150
1615974600000|2021-03-17 09:50:00|14763.3|14759.3|14752.8|14748.8|14767.9|14763.9|14750.8|14746.8|257550
1615974900000|2021-03-17 09:55:00|14752.7|14748.7|14753.1|14749.1|14759.5|14755.5|14750.5|14746.5|348675
1615975200000|2021-03-17 10:00:00|14750.2|14744.2|14743.2|14734.2|14758.7|14753.2|14740.2|14733.2|599
1615975500000|2021-03-17 10:05:00|14742.7|14735.7|14771.2|14764.2|14774.7|14764.7|14742.7|14735.7|311
1615975800000|2021-03-17 10:10:00|14767.4|14749.4|14767.4|14749.4|14770.3|14752.3|14767|14749|10904874
1615976100000|2021-03-17 10:15:00|14767.1|14749.1|14766.4|14748.4|14768.1|14750.1|14766.4|14748.4|0
1615976400000|2021-03-17 10:20:00|14766.1|14748.1|14768.1|14750.1|14768.7|14750.7|14764.8|14746.8|0
1615976700000|2021-03-17 10:25:00|14768.7|14750.7|14768.7|14750.7|14769.4|14751.4|14768.1|14750.1|0
1615977000000|2021-03-17 10:30:00|14769.4|14751.4|14770.7|14752.7|14771.4|14753.4|14768.7|14750.7|0
1615977300000|2021-03-17 10:35:00|14771.4|14753.4|14775.3|14757.3|14775.3|14757.3|14770.1|14752.1|0
1615977600000|2021-03-17 10:40:00|14785|14775|14757.5|14747.5|14785|14775|14757.2|14747.2|41
1615977900000|2021-03-17 10:45:00|14757.2|14747.2|14755.5|14745.5|14757.2|14751.7|14740.7|14736.2|17
1615978200000|2021-03-17 10:50:00|14755.7|14745.7|14754.5|14744.5|14758.5|14752.7|14754.5|14744.5|11
1615978500000|2021-03-17 10:55:00|14749.2|14739.2|14741.7|14731.7|14749.2|14740.7|14737.7|14730.2|23
1615978800000|2021-03-17 11:00:00|14741.5|14731.5|14734.2|14728.2|14741.5|14734.7|14729.2|14724.7|68
1615979100000|2021-03-17 11:05:00|14737.2|14728.7|14741.7|14735.2|14746.7|14738.7|14735.2|14727.7|68
1615979400000|2021-03-17 11:10:00|14741.2|14732.7|14741.7|14733.2|14741.7|14735.7|14733.7|14726.7|113
1615979700000|2021-03-17 11:15:00|14741.2|14733.7|14732.7|14722.7|14741.2|14734.7|14723.2|14716.7|68
1615980000000|2021-03-17 11:20:00|14732.5|14722.5|14728.2|14721.2|14734.7|14726.7|14728.2|14721.2|10
1615980300000|2021-03-17 11:25:00|14726.7|14717.2|14716.2|14708.2|14726.7|14717.2|14712.7|14704.2|132
1615980600000|2021-03-17 11:30:00|14715.5|14707.2|14700.2|14694.2|14715.5|14707.2|14698.7|14692.7|82
1615980900000|2021-03-17 11:35:00|14699.7|14695.7|14709.7|14702.7|14709.7|14702.7|14698.2|14693.2|81
1615981200000|2021-03-17 11:40:00|14709.2|14700.7|14711.2|14704.2|14711.2|14705.7|14704.2|14699.7|46
1615981500000|2021-03-17 11:45:00|14712.2|14704.7|14706.7|14701.2|14712.2|14705.7|14701.2|14694.7|180
1615981800000|2021-03-17 11:50:00|14707.2|14701.7|14701.7|14693.7|14707.7|14702.7|14698.7|14693.2|140
1615982100000|2021-03-17 11:55:00|14701.2|14697.2|14702.2|14696.2|14707.2|14702.2|14700.2|14694.7|82
1615982400000|2021-03-17 12:00:00|14701.7|14695.7|14678.2|14672.7|14701.7|14696.2|14678.2|14669.2|125
1615982700000|2021-03-17 12:05:00|14677.7|14669.7|14673.2|14665.7|14683.7|14679.2|14671.2|14664.2|221
1615983000000|2021-03-17 12:10:00|14674.7|14666.2|14695.2|14687.2|14696.7|14688.7|14671.2|14665.2|277
1615983300000|2021-03-17 12:15:00|14694.7|14687.7|14700.7|14695.2|14703.7|14697.2|14692.2|14685.7|143
1615983600000|2021-03-17 12:20:00|14703.2|14696.2|14695.7|14689.7|14703.7|14699.2|14692.7|14687.7|137
1615983900000|2021-03-17 12:25:00|14694.7|14690.2|14703.7|14696.2|14705.7|14699.7|14692.7|14687.7|184
1615984200000|2021-03-17 12:30:00|14703.2|14697|14705.2|14698.2|14707.5|14698.2|14700.2|14692.2|43
1615984500000|2021-03-17 12:35:00|14705.7|14698.7|14700.2|14693.7|14705.7|14698.7|14695.7|14689.7|53
1615984800000|2021-03-17 12:40:00|14699.7|14693.2|14697.7|14690.7|14699.7|14693.2|14690.7|14685.2|58
1615985100000|2021-03-17 12:45:00|14698.2|14691.2|14701.7|14691.7|14703.7|14698.7|14698.2|14691.2|19
1615985400000|2021-03-17 12:50:00|14701.2|14692|14696.2|14688.2|14702|14692|14696.2|14688.2|16
1615985700000|2021-03-17 12:55:00|14695.2|14687.7|14702.7|14694.2|14702.7|14695.7|14695.2|14687.7|30
1615986000000|2021-03-17 13:00:00|14702.2|14697.7|14706.2|14700.7|14708.7|14701.2|14701.2|14695.2|81
1615986300000|2021-03-17 13:05:00|14705.7|14698.2|14694.2|14688.2|14707.2|14701.2|14694.2|14687.2|121
1615986600000|2021-03-17 13:10:00|14693.7|14687.7|14700.7|14694.2|14708.2|14701.7|14693.2|14686.2|126
1615986900000|2021-03-17 13:15:00|14701.2|14693.2|14699.2|14692.2|14701.7|14697.2|14696.2|14690.7|108
1615987200000|2021-03-17 13:20:00|14699.7|14692.7|14704.2|14695.2|14708.7|14702.2|14698.7|14692.2|17
1615987500000|2021-03-17 13:25:00|14705.2|14695.7|14713.2|14705.7|14713.2|14706.7|14704.7|14695.2|16
1615987800000|2021-03-17 13:30:00|14713.7|14705.2|14704.7|14698.7|14718.7|14711.7|14701.7|14694.7|149
1615988100000|2021-03-17 13:35:00|14702.7|14696.2|14720.2|14714.7|14720.2|14714.7|14702.7|14696.2|400
1615988400000|2021-03-17 13:40:00|14719.7|14714.2|14743.7|14738.2|14744.7|14739.2|14719.7|14712.7|271
1615988700000|2021-03-17 13:45:00|14745.7|14738.7|14749.7|14743.2|14750.7|14744.2|14737.2|14732.7|238
1615989000000|2021-03-17 13:50:00|14746.7|14742.7|14731.2|14725.2|14746.7|14743.2|14728.2|14722.7|224
1615989300000|2021-03-17 13:55:00|14730.7|14724.7|14725.2|14718.7|14731.2|14724.7|14720.7|14714.7|228
1615989600000|2021-03-17 14:00:00|14724.7|14717.7|14715.2|14708.2|14728.7|14723.2|14712.7|14705.7|152
1615989900000|2021-03-17 14:05:00|14714.7|14707.7|14708.2|14702.2|14715.2|14708.7|14703.7|14696.2|215
1615990200000|2021-03-17 14:10:00|14708.7|14700.7|14713.7|14708.2|14715.2|14709.7|14707.2|14700.7|103
1615990500000|2021-03-17 14:15:00|14713.2|14707.7|14722.2|14715.7|14726.7|14720.2|14711.7|14705.7|98
1615990800000|2021-03-17 14:20:00|14722.7|14716.7|14723.2|14716.7|14724.7|14718.2|14716.2|14708.2|20
1615991100000|2021-03-17 14:25:00|14723.7|14718.7|14728.2|14721.2|14733.2|14727.7|14723.7|14717.2|53
1615991400000|2021-03-17 14:30:00|14727.7|14720.7|14731.2|14724.2|14732.7|14726.2|14719.2|14712.2|61
1615991700000|2021-03-17 14:35:00|14733.2|14724.7|14728.2|14720.7|14733.2|14727.7|14725.7|14719.7|113
1615992000000|2021-03-17 14:40:00|14724.2|14721.2|14708.7|14702.2|14725.7|14721.7|14708.7|14701.7|80
1615992300000|2021-03-17 14:45:00|14708.2|14701.7|14702.7|14695.7|14712.2|14702.7|14697.7|14690.2|78
1615992600000|2021-03-17 14:50:00|14702.2|14694.7|14709.7|14700.7|14709.7|14702.7|14698.2|14691.2|38
1615992900000|2021-03-17 14:55:00|14710.2|14701|14706.7|14699.7|14712.2|14702.7|14702.2|14693.2|64
1615993200000|2021-03-17 15:00:00|14708.2|14698.7|14698.2|14690.7|14708.2|14698.7|14691.2|14685.2|57
1615993500000|2021-03-17 15:05:00|14701.7|14691.2|14703.2|14695.7|14703.7|14697.7|14698.2|14690.2|76
1615993800000|2021-03-17 15:10:00|14701.7|14696.2|14705.2|14700.2|14712.2|14705.2|14701.2|14694.7|81
1615994100000|2021-03-17 15:15:00|14703.7|14698.7|14717.2|14710.2|14717.2|14710.2|14703.2|14696.7|107
1615994400000|2021-03-17 15:20:00|14716.7|14710.7|14722.2|14716.7|14725.7|14719.7|14716.2|14709.2|141
1615994700000|2021-03-17 15:25:00|14722.7|14718.2|14728.2|14721.2|14731.7|14726.7|14721.7|14715.7|80
1615995000000|2021-03-17 15:30:00|14729.7|14720.7|14726.2|14720.2|14729.7|14724.7|14721.2|14715.7|72
1615995300000|2021-03-17 15:35:00|14728.2|14720.7|14722.2|14716.7|14728.2|14722.7|14719.7|14714.7|66
1615995600000|2021-03-17 15:40:00|14721.7|14715.2|14727.2|14720.2|14727.7|14721.2|14720.2|14714.7|52
1615995900000|2021-03-17 15:45:00|14727.7|14721.7|14729.2|14724.2|14732.2|14727.7|14727.2|14720.7|37
1615996200000|2021-03-17 15:50:00|14729.7|14724.7|14733.2|14726.7|14737.7|14731.2|14729.2|14724.7|46
1615996500000|2021-03-17 15:55:00|14733.7|14727.2|14734.7|14728.7|14735.7|14730.7|14727.2|14721.7|55
1615996800000|2021-03-17 16:00:00|14734.2|14729.2|14736.2|14729.7|14738.2|14732.7|14731.7|14726.2|53
1615997100000|2021-03-17 16:05:00|14736.7|14730.2|14748.2|14743.7|14750.7|14745.2|14736.7|14730.2|275
1615997400000|2021-03-17 16:10:00|14747.7|14742.7|14739.2|14731.7|14749.2|14742.7|14737.2|14731.2|218
1615997700000|2021-03-17 16:15:00|14739.7|14732.2|14743.2|14737.2|14743.2|14738.2|14737.7|14732.2|44
1615998000000|2021-03-17 16:20:00|14742.7|14736.7|14739.2|14733.2|14745.2|14738.7|14739.2|14732.2|51
1615998300000|2021-03-17 16:25:00|14739.7|14733.7|14756.7|14750.2|14758.2|14752.7|14739.7|14733.7|238
1615998600000|2021-03-17 16:30:00|14755.7|14750.7|14745.7|14738.2|14755.7|14751.2|14744.7|14737.7|89
1615998900000|2021-03-17 16:35:00|14744.7|14738.7|14736.7|14730.2|14744.7|14738.7|14735.7|14729.7|148
1615999200000|2021-03-17 16:40:00|14736.2|14727.7|14733.7|14727.7|14739.2|14729.7|14732.7|14725.7|28
1615999500000|2021-03-17 16:45:00|14734.2|14729.2|14739.7|14734.2|14739.7|14734.2|14734.2|14729.2|78
1615999800000|2021-03-17 16:50:00|14738.2|14733.2|14739.7|14733.2|14740.7|14735.2|14738.2|14732.2|125
1616000100000|2021-03-17 16:55:00|14739.2|14730.7|14738.7|14732.2|14739.7|14732.2|14734.7|14728.2|35
1616000400000|2021-03-17 17:00:00|14738.2|14730.7|14742.7|14735.2|14743.7|14737.2|14737.2|14730.2|62
1616000700000|2021-03-17 17:05:00|14743.2|14735.7|14748.2|14742.7|14751.2|14744.7|14743.2|14735.7|64
1616001000000|2021-03-17 17:10:00|14747.7|14740.2|14752.2|14744.2|14753.2|14745.2|14744.2|14738.7|71
1616001300000|2021-03-17 17:15:00|14751.2|14748.7|14763.7|14757.2|14763.7|14757.2|14751.2|14744.7|39
1616001600000|2021-03-17 17:20:00|14763.2|14756.2|14759.7|14753.7|14764.7|14758.2|14758.2|14751.7|87
1616001900000|2021-03-17 17:25:00|14759.2|14754.2|14757.2|14751.2|14759.2|14754.2|14753.7|14747.2|119
1616002200000|2021-03-17 17:30:00|14757.7|14751.7|14758.2|14752.7|14763.2|14756.7|14757.2|14750.7|84
1616002500000|2021-03-17 17:35:00|14760.2|14754.2|14758.2|14751.7|14763.2|14756.7|14755.7|14751.2|71
1616002800000|2021-03-17 17:40:00|14757.7|14751.2|14756.7|14751.2|14758.2|14752.2|14751.7|14744.7|108
1616003100000|2021-03-17 17:45:00|14756.2|14751.7|14756.7|14749.7|14757.2|14751.7|14754.7|14748.7|64
1616003400000|2021-03-17 17:50:00|14754.7|14750.2|14751.7|14744.2|14756.7|14751.2|14748.7|14743.2|83
1616003700000|2021-03-17 17:55:00|14750.7|14744.7|14751|14741|14755.7|14745.7|14745.7|14739.7|61
1616004000000|2021-03-17 18:00:00|14751.2|14741.2|14794.7|14787.7|14832.7|14827.7|14751.2|14741.2|1079
1616004300000|2021-03-17 18:05:00|14797.7|14788.2|14811.2|14801.7|14817.7|14810.2|14792.7|14787.7|195
1616004600000|2021-03-17 18:10:00|14811.7|14802.2|14826.2|14820.2|14832.7|14828.2|14811.7|14802.2|359
1616004900000|2021-03-17 18:15:00|14828.7|14820.5|14813.2|14806.2|14832.2|14823.7|14804.2|14798.7|611
1616005200000|2021-03-17 18:20:00|14816.2|14806.7|14805.2|14798.7|14816.2|14809.2|14803|14793|177
1616005500000|2021-03-17 18:25:00|14805.7|14799.2|14799.7|14793.7|14816.7|14809.7|14799.7|14793.7|168
1616005800000|2021-03-17 18:30:00|14797.7|14792.7|14796.7|14786.7|14801.2|14792.7|14783.2|14774.7|191
1616006100000|2021-03-17 18:35:00|14797|14787|14825.7|14819.2|14826.2|14819.2|14797|14787|220
1616006400000|2021-03-17 18:40:00|14825.2|14818.2|14843.2|14837.7|14843.2|14837.7|14824.2|14815.7|622
1616006700000|2021-03-17 18:45:00|14842.7|14836.7|14850.7|14843.7|14851.7|14846.2|14837.2|14829.7|287
1616007000000|2021-03-17 18:50:00|14848.7|14844.2|14860.2|14853.7|14861.7|14855.7|14847.2|14839.7|348
1616007300000|2021-03-17 18:55:00|14859.7|14850.2|14854.2|14844.7|14863.7|14857.7|14849.7|14842.7|164
1616007600000|2021-03-17 19:00:00|14854.7|14845.2|14859.2|14851.2|14859.2|14853.7|14851.7|14843.2|57
1616007900000|2021-03-17 19:05:00|14862|14852|14861.7|14853.2|14866.2|14857.7|14857.7|14849.7|147
1616008200000|2021-03-17 19:10:00|14861.2|14853.7|14863.7|14856.2|14865.2|14856.2|14856.2|14849.7|73
1616008500000|2021-03-17 19:15:00|14864.2|14856.7|14857.7|14850.2|14865.2|14859.7|14852.7|14847.7|191
1616008800000|2021-03-17 19:20:00|14854.7|14849.2|14843.2|14833.2|14856.7|14849.2|14841.2|14831.7|185
1616009100000|2021-03-17 19:25:00|14843.5|14833.5|14849.7|14842.7|14855.7|14845.7|14843.5|14833.5|46
1616009400000|2021-03-17 19:30:00|14849.2|14843.2|14857.7|14850.7|14859.7|14851.2|14849.2|14843|48
1616009700000|2021-03-17 19:35:00|14857|14847|14844.2|14837.7|14858.7|14848.7|14844.2|14835.2|109
1616010000000|2021-03-17 19:40:00|14847.7|14838.2|14842.2|14834.7|14851.2|14844.7|14842.2|14834.2|282
1616010300000|2021-03-17 19:45:00|14843.7|14835.2|14837.5|14827.5|14846.7|14838.2|14837.5|14827.5|164
1616010600000|2021-03-17 19:50:00|14837.2|14827.2|14844.7|14837.2|14844.7|14837.7|14828.7|14821.7|76
1616010900000|2021-03-17 19:55:00|14844.5|14835.2|14839.7|14833.2|14844.7|14836.2|14835.7|14830.7|134
1616011200000|2021-03-17 20:00:00|14840.2|14833.7|14847.2|14838.7|14848.2|14838.7|14835.7|14830.2|96
1616011500000|2021-03-17 20:05:00|14846.2|14836.7|14845.7|14837.7|14846.7|14839.2|14842.7|14835.7|32
1616011800000|2021-03-17 20:10:00|14843.7|14839.7|14850.7|14840.7|14850.7|14840.7|14843.7|14837.7|13
1616012100000|2021-03-17 20:15:00|14848.7|14841.2|14852.7|14842.7|14852.7|14842.7|14845.2|14840.7|19
1616012400000|2021-03-17 20:20:00|14852.5|14842.5|14852|14842|14852.5|14842.5|14852|14842|0
1616012700000|2021-03-17 20:25:00|14851|14841|14848.7|14840.7|14851|14841|14847.2|14837.2|8
1616013000000|2021-03-17 20:30:00|14851.2|14841.7|14850.5|14840.5|14852.2|14842.2|14850.5|14840.5|1
1616013300000|2021-03-17 20:35:00|14850.2|14840.2|14849|14839|14850.2|14840.2|14848.2|14838.2|8
1616013600000|2021-03-17 20:40:00|14849.2|14839.2|14852.5|14842.5|14852.5|14842.5|14849.2|14839.2|10
1616013900000|2021-03-17 20:45:00|14851.7|14841.7|14852|14842|14852|14842|14851.2|14841.2|8
1616014200000|2021-03-17 20:50:00|14851.7|14841.7|14852.2|14842.2|14852.2|14842.2|14851.2|14841.2|3
1616014500000|2021-03-17 20:55:00|14852.5|14842.5|14841.5|14831.5|14852.7|14842.7|14841.5|14831.5|30
1616014800000|2021-03-17 21:00:00|14841.7|14831.7|14839.2|14829.2|14841.7|14831.7|14839.2|14829.2|0
1616015100000|2021-03-17 21:05:00|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|0
1616015400000|2021-03-17 21:10:00|14839.2|14829.2|14820.7|14802.7|14839.2|14829.2|14820.7|14802.7|10968075
1616015700000|2021-03-17 21:15:00|14820.5|14802.5|14820.5|14802.5|14820.6|14802.6|14820.4|14802.4|0
1616016000000|2021-03-17 21:20:00|14819.5|14801.5|14820.4|14802.4|14820.5|14802.5|14819.5|14801.5|0
1616016300000|2021-03-17 21:25:00|14820.3|14802.3|14821|14803|14821|14803|14820.3|14802.3|0
1616016600000|2021-03-17 21:30:00|14820.5|14802.5|14821.1|14803.1|14821.2|14803.2|14820.3|14802.3|0
1616016900000|2021-03-17 21:35:00|14821.2|14803.2|14821.4|14803.4|14821.4|14803.4|14821.2|14803.2|0
1616017200000|2021-03-17 21:40:00|14821.3|14803.3|14821.7|14803.7|14821.7|14803.7|14821.3|14803.3|0
1616017500000|2021-03-17 21:45:00|14821.9|14803.9|14818.7|14800.7|14821.9|14803.9|14818.7|14800.7|0
1616017800000|2021-03-17 21:50:00|14819.7|14801.7|14820.3|14802.3|14820.4|14802.4|14819.6|14801.6|0
1616018100000|2021-03-17 21:55:00|14820.2|14802.2|14819.9|14801.9|14820.5|14802.5|14818.9|14800.9|0
1616018400000|2021-03-17 22:00:00|14821.1|14803.1|14838.2|14820.2|14838.2|14820.2|14820.4|14802.4|0
1616018700000|2021-03-17 22:05:00|14837.9|14819.9|14838.2|14820.2|14840.9|14822.9|14837.9|14819.9|0
1616019000000|2021-03-17 22:10:00|14838.9|14820.9|14839|14821|14841|14823|14837.6|14819.6|0
1616019300000|2021-03-17 22:15:00|14838.4|14820.4|14835.8|14817.8|14839.8|14821.8|14834.5|14816.5|0
1616019600000|2021-03-17 22:20:00|14836.1|14818.1|14835.8|14817.8|14838.1|14820.1|14835.2|14817.2|0
1616019900000|2021-03-17 22:25:00|14836.5|14818.5|14838.4|14820.4|14839.8|14821.8|14835.2|14817.2|0
1616020200000|2021-03-17 22:30:00|14839.1|14821.1|14838.4|14820.4|14839.8|14821.8|14837.8|14819.8|0
1616020500000|2021-03-17 22:35:00|14838.1|14820.1|14836.5|14818.5|14838.4|14820.4|14835.8|14817.8|0
1616020800000|2021-03-17 22:40:00|14835.8|14817.8|14831.2|14813.2|14837.1|14819.1|14831.2|14813.2|0
1616021100000|2021-03-17 22:45:00|14830.9|14812.9|14832.6|14814.6|14833.2|14815.2|14829.3|14811.3|0
1616021400000|2021-03-17 22:50:00|14833.2|14815.2|14833.9|14815.9|14833.9|14815.9|14831.2|14813.2|0
1616021700000|2021-03-17 22:55:00|14834.2|14816.2|14832.6|14814.6|14834.5|14816.5|14830.6|14812.6|0
1616022000000|2021-03-17 23:00:00|14833.2|14815.2|14833.9|14815.9|14837.8|14819.8|14831.9|14813.9|0
1616022300000|2021-03-17 23:05:00|14834.5|14816.5|14831.9|14813.9|14834.5|14816.5|14831.2|14813.2|0
1616022600000|2021-03-17 23:10:00|14830.6|14812.6|14834.5|14816.5|14835.2|14817.2|14830.6|14812.6|0
1616022900000|2021-03-17 23:15:00|14835.2|14817.2|14834.5|14816.5|14835.2|14817.2|14830.9|14812.9|0
1616023200000|2021-03-17 23:20:00|14834.1|14816.1|14843.3|14825.3|14843.9|14825.9|14834.1|14816.1|0
1616023500000|2021-03-17 23:25:00|14843.9|14825.9|14845.9|14827.9|14846.6|14828.6|14843.3|14825.3|0
1616023800000|2021-03-17 23:30:00|14846.6|14828.6|14850.1|14832.1|14852.5|14834.5|14846.6|14828.6|0
1616024100000|2021-03-17 23:35:00|14849.8|14831.8|14854.1|14836.1|14856.7|14838.7|14849.8|14831.8|0
1616024400000|2021-03-17 23:40:00|14854.4|14836.4|14862.4|14844.4|14862.7|14844.7|14854.4|14836.4|0
1616024700000|2021-03-17 23:45:00|14862.7|14844.7|14867.6|14849.6|14868.9|14850.9|14862|14844|0
1616025000000|2021-03-17 23:50:00|14867.9|14849.9|14870.3|14852.3|14871.9|14853.9|14867.6|14849.6|0
1616025300000|2021-03-17 23:55:00|14870.6|14852.6|14867.6|14849.6|14873|14855|14867|14849|0
1616025600000|2021-03-18 00:00:00|14868.3|14850.3|14877|14859|14877|14859|14867|14849|0
1616025900000|2021-03-18 00:05:00|14876.7|14858.7|14881.5|14863.5|14882.8|14864.8|14874|14856|0
1616026200000|2021-03-18 00:10:00|14881.2|14863.2|14881.5|14863.5|14885.4|14867.4|14880.2|14862.2|0
1616026500000|2021-03-18 00:15:00|14882.2|14864.2|14879.5|14861.5|14882.2|14864.2|14879.5|14861.5|0
1616026800000|2021-03-18 00:20:00|14880.2|14862.2|14875.9|14857.9|14880.2|14862.2|14875.3|14857.3|0
1616027100000|2021-03-18 00:25:00|14875.3|14857.3|14873.5|14855.5|14875.9|14857.9|14872.2|14854.2|0
1616027400000|2021-03-18 00:30:00|14874.2|14856.2|14874.7|14856.7|14878.2|14860.2|14874|14856|0
1616027700000|2021-03-18 00:35:00|14875|14857|14874|14856|14879.2|14861.2|14874|14856|0
1616028000000|2021-03-18 00:40:00|14874.3|14856.3|14873.6|14855.6|14874.9|14856.9|14871.6|14853.6|0
1616028300000|2021-03-18 00:45:00|14872.9|14854.9|14874.9|14856.9|14876.2|14858.2|14872.3|14854.3|0
1616028600000|2021-03-18 00:50:00|14874.2|14856.2|14875.6|14857.6|14876.9|14858.9|14873.6|14855.6|0
1616028900000|2021-03-18 00:55:00|14875.9|14857.9|14878.2|14860.2|14879.5|14861.5|14874.2|14856.2|0
1616029200000|2021-03-18 01:00:00|14878.8|14860.8|14917.7|14911.2|14967.7|14960.7|14878.8|14860.8|655
1616029500000|2021-03-18 01:05:00|14919.7|14912.2|14920.7|14913.7|14928.2|14921.2|14917.7|14912.2|610
1616029800000|2021-03-18 01:10:00|14919.2|14913.2|14924.7|14919.2|14929.2|14923.7|14918.7|14913.2|174
1616030100000|2021-03-18 01:15:00|14925.7|14918.7|14932.7|14926.2|14933.7|14927.7|14922.7|14917.2|249
1616030400000|2021-03-18 01:20:00|14932.2|14925.7|14937.2|14931.2|14942.7|14936.7|14930.2|14924.7|293
1616030700000|2021-03-18 01:25:00|14936.7|14930.7|14931.2|14924.7|14940.7|14935.2|14925.7|14919.2|223
1616031000000|2021-03-18 01:30:00|14930.7|14925.2|14911.7|14905.2|14935.2|14927.2|14911.2|14905.2|429
1616031300000|2021-03-18 01:35:00|14913.2|14904.7|14923.2|14915.7|14932.2|14924.2|14908.7|14900.2|170
1616031600000|2021-03-18 01:40:00|14921.7|14916.2|14918.2|14910.7|14926.2|14917.2|14914.2|14904.2|105
1616031900000|2021-03-18 01:45:00|14918.7|14911.2|14928.7|14922.2|14929.7|14922.2|14918.7|14909.7|80
1616032200000|2021-03-18 01:50:00|14929.2|14923.7|14930.2|14924.7|14930.7|14926.2|14926.2|14920.7|193
1616032500000|2021-03-18 01:55:00|14931.2|14925.2|14948.8|14943.3|14950.8|14945.3|14931.2|14925.2|333
1616032800000|2021-03-18 02:00:00|14949.3|14943.8|14936.8|14929.8|14952.8|14946.8|14935.8|14929.8|217
1616033100000|2021-03-18 02:05:00|14936.3|14930.8|14932.6|14922.6|14939.8|14932.8|14928.3|14921.8|241
1616033400000|2021-03-18 02:10:00|14932.8|14922.8|14933.8|14924.3|14936.3|14927.3|14926.3|14918.8|238
1616033700000|2021-03-18 02:15:00|14933.3|14924.8|14932.8|14923.3|14935.1|14927.8|14923.8|14918.8|252
1616034000000|2021-03-18 02:20:00|14930.8|14922.8|14921.8|14913.8|14930.8|14922.8|14915.3|14910.3|304
1616034300000|2021-03-18 02:25:00|14922.8|14914.3|14925.8|14916.3|14930.8|14923.3|14919.3|14913.3|105
1616034600000|2021-03-18 02:30:00|14926.6|14916.6|14941.3|14932.3|14941.8|14934.3|14925.8|14916.3|401
1616034900000|2021-03-18 02:35:00|14938.8|14931.8|14945.3|14935.3|14945.3|14936.3|14936.8|14930.8|199
1616035200000|2021-03-18 02:40:00|14945.6|14935.6|14943.8|14936.3|14946.3|14938.3|14939.3|14932.8|148
1616035500000|2021-03-18 02:45:00|14943.3|14933.8|14947.8|14939.3|14952.8|14944.8|14940.3|14933.8|230
1616035800000|2021-03-18 02:50:00|14946.8|14938.8|14951.8|14941.8|14951.8|14942.8|14942.3|14933.3|172
1616036100000|2021-03-18 02:55:00|14951.3|14942.3|14963.8|14955.3|14963.8|14957.8|14951.3|14941.8|222
1616036400000|2021-03-18 03:00:00|14961.8|14955.8|14954.8|14947.8|14968.8|14962.8|14954.8|14947.8|280
1616036700000|2021-03-18 03:05:00|14952.8|14948.3|14944.8|14937.8|14954.8|14948.3|14942.3|14936.8|235
1616037000000|2021-03-18 03:10:00|14944.3|14938.3|14951.1|14941.1|14951.8|14946.3|14944.3|14937.8|152
1616037300000|2021-03-18 03:15:00|14951.3|14941.3|14936.8|14929.8|14951.8|14945.3|14935.8|14928.8|227
1616037600000|2021-03-18 03:20:00|14937.3|14930.3|14928.8|14922.8|14937.3|14932.3|14926.8|14920.3|209
1616037900000|2021-03-18 03:25:00|14929.3|14923.3|14917.3|14910.3|14929.8|14923.3|14914.3|14908.3|255
1616038200000|2021-03-18 03:30:00|14916.8|14909.8|14893.3|14885.8|14919.3|14911.3|14892.8|14885.8|440
1616038500000|2021-03-18 03:35:00|14892.8|14887.3|14903.8|14898.3|14905.3|14898.8|14892.3|14884.3|271
1616038800000|2021-03-18 03:40:00|14905.8|14894.6|14897.8|14891.3|14905.8|14900.8|14897.8|14891.3|343
1616039100000|2021-03-18 03:45:00|14901.3|14892.3|14866.7|14862.7|14901.8|14894.3|14866.7|14862.7|811674
1616039400000|2021-03-18 03:50:00|14867.4|14863.4|14861.5|14857.5|14891.4|14887.4|14860.6|14856.6|449850
1616039700000|2021-03-18 03:55:00|14860.3|14856.3|14864.3|14860.3|14869.6|14865.6|14842.2|14838.2|382350
1616040000000|2021-03-18 04:00:00|14863.6|14859.6|14875.4|14871.4|14880.1|14876.1|14861.9|14857.9|210375
1616040300000|2021-03-18 04:05:00|14875.3|14871.3|14879.9|14875.9|14881.2|14877.2|14867.4|14863.4|113475
1616040600000|2021-03-18 04:10:00|14879.1|14875.1|14886.3|14882.3|14888.9|14884.9|14869.5|14865.5|107700
1616040900000|2021-03-18 04:15:00|14887.7|14883.7|14878.7|14874.7|14889.1|14885.1|14869.4|14865.4|130425
1616041200000|2021-03-18 04:20:00|14877.9|14873.9|14860.1|14856.1|14878.5|14874.5|14859.9|14855.9|113550
1616041500000|2021-03-18 04:25:00|14859.1|14855.1|14857.3|14853.3|14865.9|14861.9|14847.7|14843.7|169200
1616041800000|2021-03-18 04:30:00|14854|14850|14858.9|14854.9|14864.7|14860.7|14845.1|14841.1|114600
1616042100000|2021-03-18 04:35:00|14860.5|14856.5|14851.4|14847.4|14869.1|14865.1|14850.7|14846.7|67575
1616042400000|2021-03-18 04:40:00|14852.4|14848.4|14840.8|14836.8|14854.3|14850.3|14835.4|14831.4|146475
1616042700000|2021-03-18 04:45:00|14841.4|14837.4|14834.7|14830.7|14848|14844|14830.1|14826.1|114975
1616043000000|2021-03-18 04:50:00|14834.4|14830.4|14837.2|14833.2|14841.6|14837.6|14832.3|14828.3|86625
1616043300000|2021-03-18 04:55:00|14837.1|14833.1|14835.8|14831.8|14838.3|14834.3|14823.3|14819.3|135825
1616043600000|2021-03-18 05:00:00|14835.1|14831.1|14810.8|14806.8|14835.1|14831.1|14810.3|14806.3|224325
1616043900000|2021-03-18 05:05:00|14811|14807|14808.6|14804.6|14818.5|14814.5|14805.3|14801.3|147900
1616044200000|2021-03-18 05:10:00|14807.3|14803.3|14802.6|14798.6|14809.3|14805.3|14792.6|14788.6|173925
1616044500000|2021-03-18 05:15:00|14802.4|14798.4|14827.5|14823.5|14829.4|14825.4|14802.2|14798.2|133575
1616044800000|2021-03-18 05:20:00|14828.4|14824.4|14832.1|14828.1|14839.1|14835.1|14824.2|14820.2|87000
1616045100000|2021-03-18 05:25:00|14829.8|14825.8|14823.2|14819.2|14829.8|14825.8|14816.9|14812.9|50175
1616045400000|2021-03-18 05:30:00|14822.8|14818.8|14825.4|14821.4|14829|14825|14817.9|14813.9|41250
1616045700000|2021-03-18 05:35:00|14826.2|14822.2|14820.4|14816.4|14826.2|14822.2|14814.6|14810.6|42075
1616046000000|2021-03-18 05:40:00|14821.5|14817.5|14811.1|14807.1|14822.2|14818.2|14808|14804|45000
1616046300000|2021-03-18 05:45:00|14812.5|14808.5|14805.9|14801.9|14817.6|14813.6|14804.8|14800.8|53475
1616046600000|2021-03-18 05:50:00|14806.2|14802.2|14812.6|14808.6|14814.4|14810.4|14802.2|14798.2|47025
1616046900000|2021-03-18 05:55:00|14813.3|14809.3|14808.1|14804.1|14817.7|14813.7|14807.2|14803.2|32250
1616047200000|2021-03-18 06:00:00|14808.7|14804.7|14812.9|14808.9|14820.4|14816.4|14808.7|14804.7|48450
1616047500000|2021-03-18 06:05:00|14811.8|14807.8|14806.4|14802.4|14813.6|14809.6|14805.4|14801.4|39825
1616047800000|2021-03-18 06:10:00|14807.2|14803.2|14804.8|14800.8|14807.5|14803.5|14798.2|14794.2|107400
1616048100000|2021-03-18 06:15:00|14804.7|14800.7|14810.3|14806.3|14811.1|14807.1|14802.3|14798.3|46725
1616048400000|2021-03-18 06:20:00|14810.4|14806.4|14819.2|14815.2|14826.8|14822.8|14810.4|14806.4|90900
1616048700000|2021-03-18 06:25:00|14819.7|14815.7|14828.3|14824.3|14829|14825|14817.9|14813.9|45600
1616049000000|2021-03-18 06:30:00|14829.4|14825.4|14825.6|14821.6|14836.6|14832.6|14823|14819|116100
1616049300000|2021-03-18 06:35:00|14826.8|14822.8|14828.8|14824.8|14832.8|14828.8|14819|14815|41700
1616049600000|2021-03-18 06:40:00|14829.7|14825.7|14849.8|14845.8|14852.6|14848.6|14827|14823|130200
1616049900000|2021-03-18 06:45:00|14849.9|14845.9|14838.2|14834.2|14854.6|14850.6|14835.1|14831.1|118575
1616050200000|2021-03-18 06:50:00|14838.6|14834.6|14836.7|14832.7|14841.3|14837.3|14830.6|14826.6|68475
1616050500000|2021-03-18 06:55:00|14836.1|14832.1|14839.6|14835.6|14846.3|14842.3|14832.5|14828.5|34875
1616050800000|2021-03-18 07:00:00|14839.8|14835.8|14827.9|14823.9|14843.4|14839.4|14819|14815|83925
1616051100000|2021-03-18 07:05:00|14827.5|14823.5|14827.5|14823.5|14834|14830|14822.2|14818.2|60225
1616051400000|2021-03-18 07:10:00|14827.6|14823.6|14833.1|14829.1|14836.3|14832.3|14825.3|14821.3|32775
1616051700000|2021-03-18 07:15:00|14833.6|14829.6|14828.6|14824.6|14833.8|14829.8|14824.6|14820.6|30975
1616052000000|2021-03-18 07:20:00|14827.8|14823.8|14811|14807|14828.2|14824.2|14808.9|14804.9|84750
1616052300000|2021-03-18 07:25:00|14811.3|14807.3|14799.3|14795.3|14811.3|14807.3|14790.8|14786.8|188025
1616052600000|2021-03-18 07:30:00|14799.2|14795.2|14783.8|14779.8|14800|14796|14782.5|14778.5|210450
1616052900000|2021-03-18 07:35:00|14783.5|14779.5|14769.6|14765.6|14793.4|14789.4|14765.5|14761.5|188850
1616053200000|2021-03-18 07:40:00|14769.3|14765.3|14734|14730|14770.5|14766.5|14730.1|14726.1|292425
1616053500000|2021-03-18 07:45:00|14732.5|14728.5|14683.6|14679.6|14741.7|14737.7|14681.4|14677.4|499200
1616053800000|2021-03-18 07:50:00|14683.9|14679.9|14681.8|14677.8|14709.9|14705.9|14673.9|14669.9|313725
1616054100000|2021-03-18 07:55:00|14681.7|14677.7|14668.8|14664.8|14683.3|14679.3|14647.5|14643.5|381150
1616054400000|2021-03-18 08:00:00|14667.3|14663.3|14634.8|14630.8|14667.3|14663.3|14598.6|14594.6|457200
1616054700000|2021-03-18 08:05:00|14635.9|14631.9|14638.3|14634.3|14662.8|14658.8|14621.3|14617.3|281250
1616055000000|2021-03-18 08:10:00|14639.8|14635.8|14634|14630|14644.5|14640.5|14619.3|14615.3|243750
1616055300000|2021-03-18 08:15:00|14634.4|14630.4|14657.5|14653.5|14675.5|14671.5|14634.1|14630.1|213225
1616055600000|2021-03-18 08:20:00|14655|14651|14648.6|14644.6|14662.8|14658.8|14644.1|14640.1|106500
1616055900000|2021-03-18 08:25:00|14647.2|14643.2|14597.3|14593.3|14652.9|14648.9|14593.5|14589.5|282375
1616056200000|2021-03-18 08:30:00|14595.8|14591.8|14599|14595|14612.2|14608.2|14583.3|14579.3|259350
1616056500000|2021-03-18 08:35:00|14596.6|14592.6|14602.1|14598.1|14613.4|14609.4|14583.3|14579.3|210750
1616056800000|2021-03-18 08:40:00|14602.5|14598.5|14534.8|14530.8|14609|14605|14528.6|14524.6|402450
1616057100000|2021-03-18 08:45:00|14534.2|14530.2|14521|14517|14551.8|14547.8|14504.6|14500.6|496350
1616057400000|2021-03-18 08:50:00|14521.1|14517.1|14526|14522|14536|14532|14506.1|14502.1|330375
1616057700000|2021-03-18 08:55:00|14528.6|14524.6|14540.4|14536.4|14550.8|14546.8|14525.7|14521.7|223875
1616058000000|2021-03-18 09:00:00|14540.1|14536.1|14560.4|14556.4|14571.3|14567.3|14535.6|14531.6|339750
1616058300000|2021-03-18 09:05:00|14560.1|14556.1|14571.5|14567.5|14580.8|14576.8|14552.6|14548.6|232875
1616058600000|2021-03-18 09:10:00|14568.5|14564.5|14536.3|14532.3|14581.2|14577.2|14519.9|14515.9|179475
1616058900000|2021-03-18 09:15:00|14536.2|14532.2|14542.7|14538.7|14543.6|14539.6|14519.9|14515.9|146100
1616059200000|2021-03-18 09:20:00|14540.7|14536.7|14549.4|14545.4|14553.1|14549.1|14530.8|14526.8|136875
1616059500000|2021-03-18 09:25:00|14550|14546|14544|14540|14561.8|14557.8|14538.3|14534.3|129525
1616059800000|2021-03-18 09:30:00|14543.9|14539.9|14537.3|14533.3|14549.3|14545.3|14519.8|14515.8|181725
1616060100000|2021-03-18 09:35:00|14536.4|14532.4|14557.8|14553.8|14561.2|14557.2|14525.9|14521.9|237300
1616060400000|2021-03-18 09:40:00|14558.2|14554.2|14600.6|14596.6|14605.4|14601.4|14557.7|14553.7|381225
1616060700000|2021-03-18 09:45:00|14600.8|14596.8|14594.3|14590.3|14605.2|14601.2|14583.6|14579.6|318600
1616061000000|2021-03-18 09:50:00|14594.1|14590.1|14580.1|14576.1|14595.1|14591.1|14571.9|14567.9|234825
1616061300000|2021-03-18 09:55:00|14580.2|14576.2|14599.8|14595.8|14599.8|14595.8|14571|14567|368400
1616061600000|2021-03-18 10:00:00|14600.8|14594.8|14591.3|14584.8|14604.3|14599.3|14588.3|14581.8|347
1616061900000|2021-03-18 10:05:00|14591.8|14585.3|14603.3|14594.8|14604.8|14598.3|14584.8|14576.3|185
1616062200000|2021-03-18 10:10:00|14592.9|14574.9|14592|14574|14596.2|14578.2|14590.7|14572.7|13809757
1616062500000|2021-03-18 10:15:00|14591.7|14573.7|14594|14576|14594.2|14576.2|14591.7|14573.7|0
1616062800000|2021-03-18 10:20:00|14593.4|14575.4|14597.8|14579.8|14603.7|14585.7|14593.4|14575.4|0
1616063100000|2021-03-18 10:25:00|14597.5|14579.5|14604.7|14586.7|14606.6|14588.6|14592.8|14574.8|0
1616063400000|2021-03-18 10:30:00|14605.3|14587.3|14606|14588|14606.9|14588.9|14602.1|14584.1|0
1616063700000|2021-03-18 10:35:00|14605.3|14587.3|14606.6|14588.6|14607.9|14589.9|14603.4|14585.4|0
1616064000000|2021-03-18 10:40:00|14594.6|14584.6|14601.3|14591.3|14608.8|14600.3|14592.8|14582.8|16
1616064300000|2021-03-18 10:45:00|14601.6|14591.6|14612.1|14602.1|14613.8|14605.8|14601.6|14591.6|8
1616064600000|2021-03-18 10:50:00|14612.3|14602.3|14621.8|14611.8|14625.8|14615.8|14612.3|14602.3|5
1616064900000|2021-03-18 10:55:00|14622.1|14612.1|14603.8|14594.3|14622.6|14612.6|14603.8|14594.3|41
1616065200000|2021-03-18 11:00:00|14603.3|14593.1|14596.3|14588.3|14609.8|14603.3|14596.3|14588.3|95
1616065500000|2021-03-18 11:05:00|14595.8|14588.8|14606.8|14598.3|14606.8|14602.3|14595.8|14587.8|202
1616065800000|2021-03-18 11:10:00|14608.8|14598.8|14602.3|14594.3|14609.8|14604.3|14600.3|14593.3|47
1616066100000|2021-03-18 11:15:00|14601.3|14594.8|14598.8|14591.8|14601.8|14596.3|14595.3|14589.3|64
1616066400000|2021-03-18 11:20:00|14598.3|14591.3|14616.3|14609.3|14616.3|14609.3|14596.3|14590.3|106
1616066700000|2021-03-18 11:25:00|14615.8|14609.8|14617.3|14608.3|14620.3|14613.3|14615.8|14607.8|39
1616067000000|2021-03-18 11:30:00|14616.8|14607.8|14601.3|14593.3|14616.8|14610.3|14601.3|14592.8|20
1616067300000|2021-03-18 11:35:00|14599.8|14592.8|14577.1|14567.1|14599.8|14592.8|14571.3|14562.6|71
1616067600000|2021-03-18 11:40:00|14577.3|14567.3|14572.3|14563.3|14577.8|14568.3|14566.8|14560.8|51
1616067900000|2021-03-18 11:45:00|14571.8|14562.3|14573.3|14563.8|14576.1|14566.1|14570.3|14561.3|39
1616068200000|2021-03-18 11:50:00|14572.8|14564.3|14575.8|14565.8|14577.1|14567.1|14569.8|14564.3|12
1616068500000|2021-03-18 11:55:00|14576.3|14566.3|14584.3|14574.3|14584.6|14574.6|14576.3|14566.3|16
1616068800000|2021-03-18 12:00:00|14584.6|14574.6|14592.8|14582.8|14594.8|14584.8|14583.8|14574.3|32
1616069100000|2021-03-18 12:05:00|14593.1|14583.1|14599.3|14590.3|14600.6|14590.6|14591.3|14582.3|22
1616069400000|2021-03-18 12:10:00|14598.8|14589.3|14601.3|14591.8|14601.8|14594.3|14595.8|14587.8|67
1616069700000|2021-03-18 12:15:00|14600.8|14590.1|14592.8|14584.3|14600.8|14591.8|14584.8|14579.8|68
1616070000000|2021-03-18 12:20:00|14592.3|14584.8|14576.3|14566.3|14592.3|14585.3|14573.8|14564.1|109
1616070300000|2021-03-18 12:25:00|14576.1|14566.1|14580.1|14570.1|14580.6|14570.6|14575.8|14565.8|14
1616070600000|2021-03-18 12:30:00|14580.3|14570.3|14581.3|14572.8|14582.8|14572.8|14569.8|14563.8|32
1616070900000|2021-03-18 12:35:00|14580.8|14573.6|14575.8|14568.3|14583.6|14574.3|14573.3|14567.8|33
1616071200000|2021-03-18 12:40:00|14575.3|14567.8|14571.6|14561.6|14575.8|14568.3|14563.8|14558.3|35
1616071500000|2021-03-18 12:45:00|14571.3|14561.3|14570.3|14563.8|14571.8|14563.8|14566.3|14558.3|26
1616071800000|2021-03-18 12:50:00|14567.3|14562.3|14576.8|14566.8|14578.1|14568.1|14563.8|14558.3|316
1616072100000|2021-03-18 12:55:00|14577.1|14567.1|14584.8|14577.3|14591.3|14583.3|14577.1|14567.1|127
1616072400000|2021-03-18 13:00:00|14584.3|14577.8|14584.8|14577.3|14586.8|14580.8|14580.3|14570.3|46
1616072700000|2021-03-18 13:05:00|14583.3|14577.8|14560.3|14552.3|14583.3|14577.8|14559.8|14551.8|67
1616073000000|2021-03-18 13:10:00|14559.8|14552.8|14543.8|14536.3|14561.3|14554.3|14541.3|14533.3|110
1616073300000|2021-03-18 13:15:00|14543.6|14533.6|14541.3|14534.8|14546.8|14540.3|14539.3|14532.8|218
1616073600000|2021-03-18 13:20:00|14540.8|14535.3|14542.8|14535.3|14544.8|14537.8|14537.8|14531.8|54
1616073900000|2021-03-18 13:25:00|14542.3|14535.8|14542.3|14533.3|14548.8|14542.3|14536.3|14530.8|67
1616074200000|2021-03-18 13:30:00|14542.8|14535.3|14555.3|14548.3|14566.8|14561.3|14541.8|14535.3|489
1616074500000|2021-03-18 13:35:00|14554.8|14548.8|14556.8|14548.3|14557.3|14549.3|14540.8|14533.8|155
1616074800000|2021-03-18 13:40:00|14557.3|14548.8|14558.3|14549.3|14568.8|14562.8|14548.3|14539.3|302
1616075100000|2021-03-18 13:45:00|14557.8|14545.6|14534.8|14527.8|14557.8|14548.3|14533.8|14527.8|214
1616075400000|2021-03-18 13:50:00|14533.8|14527.3|14538.3|14530.3|14548.8|14539.8|14528.8|14521.3|211
1616075700000|2021-03-18 13:55:00|14537.3|14530.8|14544.8|14539.3|14549.8|14542.3|14535.8|14528.8|291
1616076000000|2021-03-18 14:00:00|14544.3|14538.8|14537.8|14529.8|14546.3|14539.8|14534.8|14528.8|559
1616076300000|2021-03-18 14:05:00|14536.3|14530.3|14534.8|14528.8|14542.3|14537.3|14528.3|14521.3|213
1616076600000|2021-03-18 14:10:00|14534.3|14528.3|14531.8|14524.8|14535.3|14530.8|14520.8|14513.8|352
1616076900000|2021-03-18 14:15:00|14531.3|14524.3|14527.8|14520.8|14535.3|14527.3|14518.8|14511.8|92
1616077200000|2021-03-18 14:20:00|14529.3|14521.3|14527.8|14519.3|14531.3|14524.3|14517.3|14511.8|175
1616077500000|2021-03-18 14:25:00|14527.3|14519.8|14538.8|14530.8|14547.8|14540.8|14525.8|14519.3|161
1616077800000|2021-03-18 14:30:00|14538.6|14530.3|14550.3|14543.8|14550.3|14543.8|14528.8|14519.8|178
1616078100000|2021-03-18 14:35:00|14549.8|14543.3|14561.8|14554.8|14569.8|14562.3|14547.3|14541.3|230
1616078400000|2021-03-18 14:40:00|14562.3|14555.3|14563.8|14555.8|14566.8|14560.3|14555.8|14549.3|214
1616078700000|2021-03-18 14:45:00|14563.6|14554.3|14548.8|14542.8|14563.8|14555.8|14548.3|14538.3|124
1616079000000|2021-03-18 14:50:00|14547.3|14540.8|14542.8|14533.8|14547.8|14541.3|14537.8|14528.1|227
1616079300000|2021-03-18 14:55:00|14543.3|14534.3|14540.8|14533.8|14547.8|14540.8|14536.8|14530.8|177
1616079600000|2021-03-18 15:00:00|14541.3|14534.3|14547.8|14540.8|14558.8|14552.8|14540.8|14533.3|205
1616079900000|2021-03-18 15:05:00|14548.8|14541.3|14560.3|14552.8|14564.3|14558.3|14546.8|14539.8|329
1616080200000|2021-03-18 15:10:00|14560.8|14553.3|14545.8|14539.3|14561.3|14556.3|14542.8|14535.3|237
1616080500000|2021-03-18 15:15:00|14545.3|14536.3|14546.3|14538.3|14551.8|14546.8|14540.8|14533.8|225
1616080800000|2021-03-18 15:20:00|14545.8|14540.6|14541.8|14536.3|14553.8|14547.3|14541.8|14535.8|239
1616081100000|2021-03-18 15:25:00|14541.3|14533.3|14555.8|14549.3|14557.3|14550.3|14534.8|14529.3|276
1616081400000|2021-03-18 15:30:00|14556.8|14549.8|14560.8|14554.3|14566.3|14561.3|14550.8|14543.8|176
1616081700000|2021-03-18 15:35:00|14558.8|14554.8|14561.3|14554.8|14571.8|14565.3|14555.8|14548.3|227
1616082000000|2021-03-18 15:40:00|14560.8|14555.3|14558.8|14553.3|14566.3|14559.3|14558.3|14550.8|166
1616082300000|2021-03-18 15:45:00|14559.8|14551.8|14560.3|14553.8|14561.8|14555.3|14555.8|14549.3|264
1616082600000|2021-03-18 15:50:00|14559.8|14554.3|14560.8|14553.8|14564.8|14556.8|14553.3|14546.8|182
1616082900000|2021-03-18 15:55:00|14560.3|14552.3|14564.8|14556.8|14564.8|14556.8|14546.3|14539.8|291
1616083200000|2021-03-18 16:00:00|14565.8|14558.3|14559.8|14555.3|14571.1|14563.3|14559.8|14554.3|250
1616083500000|2021-03-18 16:05:00|14561.8|14558.3|14562.8|14556.8|14570.8|14564.3|14561.3|14554.8|267
1616083800000|2021-03-18 16:10:00|14562.3|14556.3|14567.3|14560.3|14569.8|14561.3|14561.3|14555.8|119
1616084100000|2021-03-18 16:15:00|14567.8|14562.3|14563.3|14557.8|14571.8|14565.8|14563.3|14557.8|31
1616084400000|2021-03-18 16:20:00|14562.8|14556.8|14570.3|14563.3|14571.3|14565.3|14561.8|14554.8|75
1616084700000|2021-03-18 16:25:00|14569.8|14561.8|14569.3|14562.8|14573.8|14566.8|14565.8|14558.8|25
1616085000000|2021-03-18 16:30:00|14568.8|14563.3|14559.3|14552.8|14572.8|14566.3|14556.3|14551.8|75
1616085300000|2021-03-18 16:35:00|14558.8|14553.3|14545.3|14538.3|14558.8|14553.3|14545.3|14538.3|24
1616085600000|2021-03-18 16:40:00|14544.8|14538.8|14544.3|14536.3|14545.8|14540.8|14540.8|14534.3|26
1616085900000|2021-03-18 16:45:00|14542.8|14537.8|14544.8|14537.8|14545.8|14540.8|14538.8|14533.3|44
1616086200000|2021-03-18 16:50:00|14543.8|14537.3|14535.8|14530.3|14543.8|14537.3|14535.8|14529.3|70
1616086500000|2021-03-18 16:55:00|14535.3|14529.8|14520.8|14515.3|14535.8|14529.8|14514.3|14506.8|119
1616086800000|2021-03-18 17:00:00|14520.3|14511.8|14539.8|14529.8|14539.8|14530.3|14519.8|14511.8|39
1616087100000|2021-03-18 17:05:00|14540.1|14530.1|14533.3|14524.8|14545.3|14536.8|14528.8|14521.8|45
1616087400000|2021-03-18 17:10:00|14532.8|14523.8|14535.6|14525.6|14540.3|14531.8|14525.8|14520.8|16
1616087700000|2021-03-18 17:15:00|14535.8|14525.8|14543.3|14536.3|14545.8|14538.8|14535.8|14525.8|29
1616088000000|2021-03-18 17:20:00|14545.3|14536.8|14545.8|14540.3|14545.8|14540.3|14541.3|14534.3|9
1616088300000|2021-03-18 17:25:00|14545.3|14540.8|14547.3|14538.8|14551.3|14543.8|14543.8|14535.3|130
1616088600000|2021-03-18 17:30:00|14548.8|14540.3|14556.3|14547.8|14556.3|14547.8|14548.8|14539.3|19
1616088900000|2021-03-18 17:35:00|14560.3|14549.3|14561.3|14554.3|14561.3|14554.3|14554.8|14546.3|7
1616089200000|2021-03-18 17:40:00|14560.8|14553.3|14566.3|14559.8|14566.3|14559.8|14558.8|14553.3|25
1616089500000|2021-03-18 17:45:00|14565.8|14559.3|14564.8|14559.3|14565.8|14559.3|14561.8|14552.8|13
1616089800000|2021-03-18 17:50:00|14565.3|14560.8|14565.3|14556.3|14570.8|14562.3|14562.3|14555.8|25
1616090100000|2021-03-18 17:55:00|14564.8|14555.8|14569.3|14563.3|14570.8|14563.3|14561.8|14553.3|26
1616090400000|2021-03-18 18:00:00|14568.8|14560.3|14563.6|14553.6|14568.8|14560.3|14563.6|14553.6|20
1616090700000|2021-03-18 18:05:00|14563.8|14553.8|14559.1|14549.1|14564.6|14554.6|14557.3|14549.1|21
1616091000000|2021-03-18 18:10:00|14558.6|14548.6|14544.1|14534.1|14558.6|14548.6|14543.1|14533.1|15
1616091300000|2021-03-18 18:15:00|14541.3|14531.3|14532.3|14522.8|14543.8|14535.8|14530.8|14520.8|43
1616091600000|2021-03-18 18:20:00|14532.8|14524.1|14532.3|14524.3|14536.8|14530.3|14532.3|14523.3|33
1616091900000|2021-03-18 18:25:00|14530.8|14523.3|14517.3|14511.8|14532.8|14523.8|14517.3|14511.8|58
1616092200000|2021-03-18 18:30:00|14517.8|14512.3|14505.3|14498.8|14525.8|14517.3|14500.3|14495.3|186
1616092500000|2021-03-18 18:35:00|14504.8|14496.8|14503.8|14496.3|14508.1|14498.1|14491.3|14483.8|144
1616092800000|2021-03-18 18:40:00|14503.3|14495.8|14488.8|14481.3|14503.3|14495.8|14483.8|14475.8|185
1616093100000|2021-03-18 18:45:00|14489.3|14482.3|14514.8|14509.3|14514.8|14509.3|14487.8|14481.3|65
1616093400000|2021-03-18 18:50:00|14515.3|14509.8|14521.3|14512.8|14521.8|14515.3|14512.8|14504.8|33
1616093700000|2021-03-18 18:55:00|14520.8|14513.3|14527.3|14518.3|14528.6|14521.3|14517.8|14511.1|44
1616094000000|2021-03-18 19:00:00|14531.3|14517.8|14515.3|14508.3|14531.3|14523.8|14512.8|14506.8|50
1616094300000|2021-03-18 19:05:00|14513.6|14507.8|14507.6|14497.6|14514.1|14507.8|14498.8|14493.8|37
1616094600000|2021-03-18 19:10:00|14507.3|14497.3|14504.3|14497.3|14512.3|14502.3|14504.3|14497.3|18
1616094900000|2021-03-18 19:15:00|14503.8|14496.3|14499.8|14490.8|14503.8|14496.3|14499.8|14490.3|8
1616095200000|2021-03-18 19:20:00|14502.6|14492.6|14496.3|14486.8|14504.3|14495.3|14494.3|14486.8|47
1616095500000|2021-03-18 19:25:00|14495.8|14485.8|14503.8|14493.8|14503.8|14493.8|14487.8|14477.8|46
1616095800000|2021-03-18 19:30:00|14503.6|14493.6|14483.8|14478.3|14504.3|14496.3|14483.8|14477.8|46
1616096100000|2021-03-18 19:35:00|14480.8|14476.3|14481.3|14474.8|14486.3|14477.8|14479.8|14474.8|61
1616096400000|2021-03-18 19:40:00|14480.8|14473.8|14478.8|14470.3|14481.8|14474.8|14473.3|14465.8|79
1616096700000|2021-03-18 19:45:00|14480.3|14470.8|14465.8|14459.8|14480.3|14473.8|14465.3|14458.8|153
1616097000000|2021-03-18 19:50:00|14465.3|14459.3|14472.3|14465.8|14474.8|14469.3|14463.8|14457.8|187
1616097300000|2021-03-18 19:55:00|14471.8|14467.3|14488.8|14481.3|14491.8|14482.3|14471.3|14465.8|211
1616097600000|2021-03-18 20:00:00|14488.3|14481.8|14500.8|14493.3|14500.8|14493.3|14488.3|14481.8|45
1616097900000|2021-03-18 20:05:00|14501.3|14493.8|14503.8|14498.8|14506.3|14501.3|14501.3|14493.8|39
1616098200000|2021-03-18 20:10:00|14501.8|14498.3|14495.3|14487.8|14503.8|14498.3|14495.3|14487.3|47
1616098500000|2021-03-18 20:15:00||14487.3||14485.3||14487.8||14485.3|8
1616098800000|2021-03-18 20:20:00|14495.8|14486.8|14496.8|14488.3|14496.8|14491.3|14495.8|14486.8|1
1616099100000|2021-03-18 20:25:00|14496.3|14487.8|14497.3|14488.3|14497.3|14488.3|14496.3|14487.8|8
1616099400000|2021-03-18 20:30:00|14499.8|14487.8|14497.3|14487.8|14500.8|14491.3|14497.3|14487.8|11
1616099700000|2021-03-18 20:35:00|14495.8|14488.8|14495.8|14487.8|14497.3|14490.8|14495.8|14487.8|13
1616100000000|2021-03-18 20:40:00||14489.8||14488.3||14491.3||14487.8|18
1616100300000|2021-03-18 20:45:00|14495.3|14488.8|14496.8|14487.8|14497.3|14490.3|14495.3|14487.3|13
1616100600000|2021-03-18 20:50:00|14496.3|14488.8|14493.3|14483.3|14496.3|14490.8|14490.3|14481.8|19
1616100900000|2021-03-18 20:55:00|14494.3|14485.3|14494.8|14484.8|14500.8|14491.3|14492.3|14484.1|31
1616101200000|2021-03-18 21:00:00|14494.6|14484.6|14496.1|14486.1|14496.1|14486.1|14494.3|14484.3|3
1616101800000|2021-03-18 21:10:00|14487.3|14469.3|14487.3|14469.3|14487.3|14469.3|14487.3|14469.3|13894525
1616102100000|2021-03-18 21:15:00|14487|14469|14488.2|14470.2|14488.4|14470.4|14487|14469|0
1616102400000|2021-03-18 21:20:00|14488.1|14470.1|14489.2|14471.2|14489.3|14471.3|14488.1|14470.1|0
1616102700000|2021-03-18 21:25:00|14489|14471|14491.6|14473.6|14492.5|14474.5|14489|14471|0
1616103000000|2021-03-18 21:30:00|14491.3|14473.3|14492|14474|14492|14474|14490.8|14472.8|0
1616103300000|2021-03-18 21:35:00|14492.2|14474.2|14491.1|14473.1|14492.2|14474.2|14491|14473|0
1616103600000|2021-03-18 21:40:00|14491|14473|14490.9|14472.9|14491.8|14473.8|14490.7|14472.7|0
1616103900000|2021-03-18 21:45:00|14490.4|14472.4|14490.5|14472.5|14490.8|14472.8|14490.1|14472.1|0
1616104200000|2021-03-18 21:50:00|14490.4|14472.4|14490.8|14472.8|14492.1|14474.1|14490.4|14472.4|0
1616104500000|2021-03-18 21:55:00|14490.7|14472.7|14490.4|14472.4|14491.8|14473.8|14490.1|14472.1|0
1616104800000|2021-03-18 22:00:00|14490.3|14472.3|14497.5|14479.5|14498.8|14480.8|14489.8|14471.8|0
1616105100000|2021-03-18 22:05:00|14498.2|14480.2|14495.6|14477.6|14500.1|14482.1|14493.6|14475.6|0
1616105400000|2021-03-18 22:10:00|14494.9|14476.9|14498.2|14480.2|14499.5|14481.5|14494.9|14476.9|0
1616105700000|2021-03-18 22:15:00|14498.8|14480.8|14500.8|14482.8|14502.7|14484.7|14498.2|14480.2|0
1616106000000|2021-03-18 22:20:00|14500.1|14482.1|14487.8|14469.8|14500.8|14482.8|14487.8|14469.8|0
1616106300000|2021-03-18 22:25:00|14487.2|14469.2|14488.5|14470.5|14490.4|14472.4|14482|14464|0
1616106600000|2021-03-18 22:30:00|14489.1|14471.1|14489.1|14471.1|14491.7|14473.7|14488.5|14470.5|0
1616106900000|2021-03-18 22:35:00|14489.8|14471.8|14484.6|14466.6|14489.8|14471.8|14483.3|14465.3|0
1616107200000|2021-03-18 22:40:00|14484.9|14466.9|14487.2|14469.2|14487.2|14469.2|14483.3|14465.3|0
1616107500000|2021-03-18 22:45:00|14486.8|14468.8|14483.3|14465.3|14489.8|14471.8|14482|14464|0
1616107800000|2021-03-18 22:50:00|14483.6|14465.6|14483.8|14465.8|14487.7|14469.7|14481.3|14463.3|0
1616108100000|2021-03-18 22:55:00|14483.4|14465.4|14477.9|14459.9|14483.4|14465.4|14477.9|14459.9|0
1616108400000|2021-03-18 23:00:00|14477.3|14459.3|14483.1|14465.1|14483.8|14465.8|14477.3|14459.3|0
1616108700000|2021-03-18 23:05:00|14483.8|14465.8|14483.5|14465.5|14486.4|14468.4|14482.8|14464.8|0
1616109000000|2021-03-18 23:10:00|14484.1|14466.1|14480.9|14462.9|14484.8|14466.8|14475.7|14457.7|0
1616109300000|2021-03-18 23:15:00|14480.2|14462.2|14484.8|14466.8|14485.4|14467.4|14478.3|14460.3|0
1616109600000|2021-03-18 23:20:00|14484.4|14466.4|14486.1|14468.1|14486.1|14468.1|14480.2|14462.2|0
1616109900000|2021-03-18 23:25:00|14485.4|14467.4|14491|14473|14491.6|14473.6|14482.6|14464.6|0
1616110200000|2021-03-18 23:30:00|14491.6|14473.6|14490|14472|14492.9|14474.9|14487.8|14469.8|0
1616110500000|2021-03-18 23:35:00|14490.3|14472.3|14489.3|14471.3|14490.6|14472.6|14488.7|14470.7|0
1616110800000|2021-03-18 23:40:00|14490|14472|14487.1|14469.1|14493.2|14475.2|14486.7|14468.7|0
1616111100000|2021-03-18 23:45:00|14487.4|14469.4|14486|14468|14488|14470|14483.8|14465.8|0
1616111400000|2021-03-18 23:50:00|14485.6|14467.6|14486.9|14468.9|14488.9|14470.9|14484.3|14466.3|0
1616111700000|2021-03-18 23:55:00|14487.3|14469.3|14487.6|14469.6|14491.5|14473.5|14486.3|14468.3|0
1616112000000|2021-03-19 00:00:00|14487.3|14469.3|14492.8|14474.8|14493.4|14475.4|14483.7|14465.7|0
1616112300000|2021-03-19 00:05:00|14493.4|14475.4|14499.3|14481.3|14499.9|14481.9|14492.1|14474.1|0
1616112600000|2021-03-19 00:10:00|14499.6|14481.6|14498.6|14480.6|14499.9|14481.9|14496|14478|0
1616112900000|2021-03-19 00:15:00|14498.9|14480.9|14498|14480|14500.6|14482.6|14495|14477|0
1616113200000|2021-03-19 00:20:00|14498.6|14480.6|14497.9|14479.9|14499.9|14481.9|14494.7|14476.7|0
1616113500000|2021-03-19 00:25:00|14498.2|14480.2|14503.5|14485.5|14503.5|14485.5|14497.3|14479.3|0
1616113800000|2021-03-19 00:30:00|14504.1|14486.1|14503.6|14485.6|14506.8|14488.8|14501.6|14483.6|0
1616114100000|2021-03-19 00:35:00|14503.9|14485.9|14499.7|14481.7|14503.9|14485.9|14499.7|14481.7|0
1616114400000|2021-03-19 00:40:00|14499|14481|14502.9|14484.9|14504.8|14486.8|14499|14481|0
1616114700000|2021-03-19 00:45:00|14503.2|14485.2|14504.8|14486.8|14505.5|14487.5|14502.3|14484.3|0
1616115000000|2021-03-19 00:50:00|14504.2|14486.2|14506.1|14488.1|14507.4|14489.4|14503.9|14485.9|0
1616115300000|2021-03-19 00:55:00|14505.8|14487.8|14504.8|14486.8|14506.1|14488.1|14503.6|14485.6|0
1616115600000|2021-03-19 01:00:00|14505.5|14487.5|14527.3|14517.8|14531.3|14521.3|14505.5|14487.5|100
1616115900000|2021-03-19 01:05:00|14526.8|14518.3|14540.3|14532.8|14542.3|14537.3|14523.3|14517.8|142
1616116200000|2021-03-19 01:10:00|14539.3|14533.3|14522.8|14514.3|14539.3|14534.8|14521.3|14514.3|261
1616116500000|2021-03-19 01:15:00|14518.8|14517.8|14519.8|14512.8|14520.8|14517.8|14510.8|14505.8|396
1616116800000|2021-03-19 01:20:00|14515.3|14510.8|14504.3|14495.8|14520.3|14512.8|14500.3|14495.3|472
1616117100000|2021-03-19 01:25:00|14505.8|14496.3|14516.3|14508.8|14518.3|14511.3|14505.3|14495.8|82
1616117400000|2021-03-19 01:30:00|14513.8|14509.3|14524.8|14517.8|14531.8|14525.3|14510.8|14504.3|137
1616117700000|2021-03-19 01:35:00|14524.3|14516.3|14527.3|14517.3|14532.3|14526.8|14513.8|14508.3|131
1616118000000|2021-03-19 01:40:00|14527.1|14517.1|14525.8|14518.3|14530.3|14522.3|14520.3|14514.3|45
1616118300000|2021-03-19 01:45:00|14525.3|14518.8|14526.8|14519.8|14532.3|14525.3|14522.8|14515.3|131
1616118600000|2021-03-19 01:50:00|14525.3|14519.3|14527.3|14519.3|14528.3|14521.8|14518.3|14512.8|72
1616118900000|2021-03-19 01:55:00|14526.8|14516.8|14528.1|14518.1|14531.8|14525.8|14520.3|14515.3|32
1616119200000|2021-03-19 02:00:00|14527.8|14517.8|14516.3|14508.3|14528.3|14521.8|14516.3|14508.3|59
1616119500000|2021-03-19 02:05:00|14515.8|14505.8|14504.8|14497.8|14515.8|14505.8|14502.3|14495.8|85
1616119800000|2021-03-19 02:10:00|14504.3|14496.3|14501.3|14494.8|14504.3|14497.3|14497.3|14490.8|179
1616120100000|2021-03-19 02:15:00|14500.8|14493.8|14493.3|14484.3|14501.8|14493.8|14493.3|14484.3|74
1616120400000|2021-03-19 02:20:00|14492.3|14480.8|14493.3|14486.3|14493.3|14486.8|14484.3|14478.8|171
1616120700000|2021-03-19 02:25:00|14492.8|14486.8|14490.8|14484.8|14494.3|14487.3|14488.8|14482.3|48
1616121000000|2021-03-19 02:30:00|14490.3|14485.3|14488.3|14481.8|14492.8|14486.3|14485.3|14478.8|47
1616121300000|2021-03-19 02:35:00|14487.8|14482.3|14493.3|14487.3|14495.8|14487.8|14487.8|14482.3|61
1616121600000|2021-03-19 02:40:00|14492.8|14486.3|14483.8|14477.8|14493.8|14486.3|14481.3|14474.8|167
1616121900000|2021-03-19 02:45:00|14484.3|14478.3|14510.1|14500.1|14510.8|14500.8|14483.8|14478.3|67
1616122200000|2021-03-19 02:50:00|14510.3|14500.3|14506.3|14496.3|14510.8|14504.3|14506.1|14496.1|41
1616122500000|2021-03-19 02:55:00|14506.1|14496.1|14502.6|14492.6|14506.8|14496.8|14502.6|14492.6|19
1616122800000|2021-03-19 03:00:00|14502.8|14492.8|14501.8|14493.3|14502.8|14493.3|14497.8|14487.8|33
1616123100000|2021-03-19 03:05:00|14501.3|14493.8|14498.8|14492.3|14501.8|14494.8|14492.3|14485.3|31
1616123400000|2021-03-19 03:10:00|14499.3|14492.8|14490.8|14484.8|14500.3|14493.8|14488.8|14480.8|71
1616123700000|2021-03-19 03:15:00|14493.3|14482.8|14495.3|14486.8|14499.3|14493.3|14491.8|14482.3|169
1616124000000|2021-03-19 03:20:00|14496.3|14487.3|14496.8|14489.8|14501.8|14494.8|14489.3|14479.8|298
1616124300000|2021-03-19 03:25:00|14496.3|14490.3|14503.3|14493.8|14506.8|14499.3|14494.8|14489.8|195
1616124600000|2021-03-19 03:30:00|14503.8|14495.8|14499.8|14491.8|14508.8|14503.8|14498.3|14489.8|178
1616124900000|2021-03-19 03:35:00|14499.3|14492.3|14494.3|14487.8|14499.8|14493.3|14486.8|14481.3|128
1616125200000|2021-03-19 03:40:00|14492.3|14488.8|14487.8|14479.3|14500.8|14494.3|14484.8|14479.3|251
1616125500000|2021-03-19 03:45:00|14489.3|14480.8|14437.2|14433.2|14509.4|14505.4|14436.1|14432.1|680318
1616125800000|2021-03-19 03:50:00|14438.6|14434.6|14443.7|14439.7|14471.6|14467.6|14438.6|14434.6|386475
1616126100000|2021-03-19 03:55:00|14443.3|14439.3|14394.2|14390.2|14445.5|14441.5|14386.5|14382.5|549900
1616126400000|2021-03-19 04:00:00|14394.7|14390.7|14404.5|14400.5|14410.7|14406.7|14369.8|14365.8|519375
1616126700000|2021-03-19 04:05:00|14404.9|14400.9|14408.7|14404.7|14425.2|14421.2|14384.7|14380.7|385800
1616127000000|2021-03-19 04:10:00|14409.8|14405.8|14424.7|14420.7|14442.7|14438.7|14409.8|14405.8|303900
1616127300000|2021-03-19 04:15:00|14425.6|14421.6|14436.4|14432.4|14452|14448|14412.5|14408.5|314400
1616127600000|2021-03-19 04:20:00|14438.7|14434.7|14471.8|14467.8|14471.8|14467.8|14438.7|14434.7|285750
1616127900000|2021-03-19 04:25:00|14472.9|14468.9|14474.7|14470.7|14481.4|14477.4|14448.4|14444.4|237225
1616128200000|2021-03-19 04:30:00|14474.6|14470.6|14479.7|14475.7|14488.7|14484.7|14450.6|14446.6|189225
1616128500000|2021-03-19 04:35:00|14480|14476|14516|14512|14516|14512|14465.3|14461.3|315000
1616128800000|2021-03-19 04:40:00|14521.6|14517.6|14504.2|14500.2|14527.5|14523.5|14495.3|14491.3|310800
1616129100000|2021-03-19 04:45:00|14503|14499|14487.3|14483.3|14517.6|14513.6|14476.9|14472.9|240300
1616129400000|2021-03-19 04:50:00|14487|14483|14534.8|14530.8|14534.8|14530.8|14462.9|14458.9|214650
1616129700000|2021-03-19 04:55:00|14535|14531|14534.5|14530.5|14559.3|14555.3|14525.4|14521.4|260250
1616130000000|2021-03-19 05:00:00|14535.3|14531.3|14535.6|14531.6|14547.8|14543.8|14515.4|14511.4|119550
1616130300000|2021-03-19 05:05:00|14535.8|14531.8|14529.4|14525.4|14547.8|14543.8|14506.2|14502.2|207900
1616130600000|2021-03-19 05:10:00|14530|14526|14523.1|14519.1|14546.4|14542.4|14521.5|14517.5|126600
1616130900000|2021-03-19 05:15:00|14523.5|14519.5|14576.3|14572.3|14578.1|14574.1|14507.8|14503.8|307725
1616131200000|2021-03-19 05:20:00|14576.6|14572.6|14589.8|14585.8|14590.8|14586.8|14552.6|14548.6|267000
1616131500000|2021-03-19 05:25:00|14590.7|14586.7|14597.6|14593.6|14597.7|14593.7|14564.1|14560.1|218025
1616131800000|2021-03-19 05:30:00|14597.7|14593.7|14622.6|14618.6|14627.2|14623.2|14597.7|14593.7|360375
1616132100000|2021-03-19 05:35:00|14622.9|14618.9|14616.1|14612.1|14641.6|14637.6|14609.7|14605.7|306525
1616132400000|2021-03-19 05:40:00|14615|14611|14618.9|14614.9|14645.6|14641.6|14613.3|14609.3|170775
1616132700000|2021-03-19 05:45:00|14617.1|14613.1|14590.3|14586.3|14631.1|14627.1|14564.3|14560.3|313950
1616133000000|2021-03-19 05:50:00|14594.7|14590.7|14577|14573|14597.4|14593.4|14574.4|14570.4|96300
1616133300000|2021-03-19 05:55:00|14577.6|14573.6|14584.4|14580.4|14592.7|14588.7|14551.7|14547.7|168075
1616133600000|2021-03-19 06:00:00|14583.9|14579.9|14562.9|14558.9|14592.3|14588.3|14561|14557|92475
1616133900000|2021-03-19 06:05:00|14563.3|14559.3|14556.8|14552.8|14575.4|14571.4|14544|14540|204975
1616134200000|2021-03-19 06:10:00|14557.1|14553.1|14529.2|14525.2|14563.1|14559.1|14523.7|14519.7|166650
1616134500000|2021-03-19 06:15:00|14529.1|14525.1|14532.1|14528.1|14540.4|14536.4|14511|14507|180075
1616134800000|2021-03-19 06:20:00|14533.5|14529.5|14561.8|14557.8|14570.1|14566.1|14524.5|14520.5|149850
1616135100000|2021-03-19 06:25:00|14561|14557|14573.9|14569.9|14584.3|14580.3|14546.4|14542.4|147075
1616135400000|2021-03-19 06:30:00|14576.1|14572.1|14545.7|14541.7|14581.6|14577.6|14537.9|14533.9|121875
1616135700000|2021-03-19 06:35:00|14546|14542|14535.1|14531.1|14559.7|14555.7|14525.1|14521.1|80325
1616136000000|2021-03-19 06:40:00|14532.1|14528.1|14526.6|14522.6|14535.8|14531.8|14515.4|14511.4|106725
1616136300000|2021-03-19 06:45:00|14526.3|14522.3|14539|14535|14545.1|14541.1|14494.8|14490.8|248925
1616136600000|2021-03-19 06:50:00|14539.4|14535.4|14540.3|14536.3|14560.8|14556.8|14535.9|14531.9|110325
1616136900000|2021-03-19 06:55:00|14540|14536|14550.8|14546.8|14568.9|14564.9|14526.8|14522.8|125475
1616137200000|2021-03-19 07:00:00|14553.1|14549.1|14555.5|14551.5|14559.2|14555.2|14540.3|14536.3|66825
1616137500000|2021-03-19 07:05:00|14554.4|14550.4|14584.9|14580.9|14602.8|14598.8|14554.1|14550.1|194925
1616137800000|2021-03-19 07:10:00|14584.4|14580.4|14552|14548|14592.3|14588.3|14549.8|14545.8|99300
1616138100000|2021-03-19 07:15:00|14552.4|14548.4|14589.6|14585.6|14589.6|14585.6|14541.2|14537.2|112950
1616138400000|2021-03-19 07:20:00|14591.1|14587.1|14596.4|14592.4|14607.3|14603.3|14573.7|14569.7|154350
1616138700000|2021-03-19 07:25:00|14595.8|14591.8|14568.1|14564.1|14595.8|14591.8|14564.5|14560.5|82425
1616139000000|2021-03-19 07:30:00|14567.5|14563.5|14580.7|14576.7|14587.9|14583.9|14557|14553|108600
1616139300000|2021-03-19 07:35:00|14580.8|14576.8|14566.2|14562.2|14584.3|14580.3|14554.1|14550.1|62175
1616139600000|2021-03-19 07:40:00|14567|14563|14584.5|14580.5|14596.8|14592.8|14559.1|14555.1|91950
1616139900000|2021-03-19 07:45:00|14585|14581|14594.2|14590.2|14600.1|14596.1|14570.8|14566.8|90825
1616140200000|2021-03-19 07:50:00|14592.3|14588.3|14622.3|14618.3|14633.1|14629.1|14588.8|14584.8|255750
1616140500000|2021-03-19 07:55:00|14622.6|14618.6|14612.5|14608.5|14637.1|14633.1|14609.8|14605.8|139650
1616140800000|2021-03-19 08:00:00|14607.5|14603.5|14629.4|14625.4|14642.9|14638.9|14577.7|14573.7|251700
1616141100000|2021-03-19 08:05:00|14630.7|14626.7|14631.8|14627.8|14641.1|14637.1|14615.3|14611.3|156075
1616141400000|2021-03-19 08:10:00|14632.9|14628.9|14616.7|14612.7|14655.6|14651.6|14603.6|14599.6|295275
1616141700000|2021-03-19 08:15:00|14614.9|14610.9|14637.9|14633.9|14640.4|14636.4|14607.2|14603.2|149775
1616142000000|2021-03-19 08:20:00|14637.8|14633.8|14626.6|14622.6|14651.7|14647.7|14624.9|14620.9|125175
1616142300000|2021-03-19 08:25:00|14627.1|14623.1|14687.5|14683.5|14690|14686|14623.9|14619.9|324000
1616142600000|2021-03-19 08:30:00|14687.9|14683.9|14668.1|14664.1|14705.8|14701.8|14666|14662|360300
1616142900000|2021-03-19 08:35:00|14667.4|14663.4|14691.2|14687.2|14693.4|14689.4|14666.8|14662.8|173475
1616143200000|2021-03-19 08:40:00|14691.6|14687.6|14692.1|14688.1|14710.4|14706.4|14686|14682|246075
1616143500000|2021-03-19 08:45:00|14692.9|14688.9|14670.7|14666.7|14721|14717|14652.6|14648.6|288375
1616143800000|2021-03-19 08:50:00|14669.3|14665.3|14689.2|14685.2|14700.4|14696.4|14667.8|14663.8|137100
1616144100000|2021-03-19 08:55:00|14691.1|14687.1|14701.6|14697.6|14702.3|14698.3|14677.9|14673.9|118500
1616144400000|2021-03-19 09:00:00|14702|14698|14754.5|14750.5|14755.4|14751.4|14701.3|14697.3|420825
1616144700000|2021-03-19 09:05:00|14753.9|14749.9|14752|14748|14759.3|14755.3|14736.9|14732.9|258300
1616145000000|2021-03-19 09:10:00|14753.6|14749.6|14762|14758|14773.9|14769.9|14737.4|14733.4|309000
1616145300000|2021-03-19 09:15:00|14761.9|14757.9|14762|14758|14783.6|14779.6|14751.3|14747.3|287400
1616145600000|2021-03-19 09:20:00|14762.1|14758.1|14762.9|14758.9|14777.5|14773.5|14743.8|14739.8|219525
1616145900000|2021-03-19 09:25:00|14764.3|14760.3|14785.5|14781.5|14786.6|14782.6|14751.6|14747.6|204600
1616146200000|2021-03-19 09:30:00|14786|14782|14793.2|14789.2|14795.4|14791.4|14771.9|14767.9|365100
1616146500000|2021-03-19 09:35:00|14793.1|14789.1|14778.8|14774.8|14803|14799|14771.1|14767.1|326400
1616146800000|2021-03-19 09:40:00|14778.7|14774.7|14761.4|14757.4|14778.7|14774.7|14741|14737|400650
1616147100000|2021-03-19 09:45:00|14761.6|14757.6|14739|14735|14761.6|14757.6|14725.9|14721.9|315300
1616147400000|2021-03-19 09:50:00|14738.9|14734.9|14741.4|14737.4|14744.5|14740.5|14724.9|14720.9|523350
1616147700000|2021-03-19 09:55:00|14741.1|14737.1|14750.6|14746.6|14750.6|14746.6|14729.3|14725.3|355650
1616148000000|2021-03-19 10:00:00|14753.7|14748.2|14745.7|14740.7|14758.7|14754.2|14743.7|14738.2|407
1616148300000|2021-03-19 10:05:00|14745.2|14739.2|14748.2|14742.2|14751.2|14744.2|14743.7|14739.2|365
1616148600000|2021-03-19 10:10:00|14750.3|14732.3|14738.5|14720.5|14750.3|14732.3|14734.6|14716.6|17566068
1616148900000|2021-03-19 10:15:00|14739.2|14721.2|14731.8|14713.8|14739.8|14721.8|14731.1|14713.1|0
1616149200000|2021-03-19 10:20:00|14732.1|14714.1|14737.1|14719.1|14737.8|14719.8|14729.8|14711.8|0
1616149500000|2021-03-19 10:25:00|14740.6|14722.6|14746.6|14728.6|14746.6|14728.6|14740.6|14722.6|0
1616149800000|2021-03-19 10:30:00|14745.9|14727.9|14746.6|14728.6|14749.2|14731.2|14745.2|14727.2|0
1616150100000|2021-03-19 10:35:00|14745.9|14727.9|14743.3|14725.3|14747.9|14729.9|14741.3|14723.3|0
1616150400000|2021-03-19 10:40:00|14751.7|14741.7|14742.2|14733.2|14756|14746|14737.7|14732.7|24
1616150700000|2021-03-19 10:45:00|14746.5|14736.5|14757.2|14748.2|14762.2|14752.2|14741.7|14733.2|28
1616151000000|2021-03-19 10:50:00|14759|14749|14758.2|14749.7|14763.2|14757.7|14753.2|14748.2|40
1616151300000|2021-03-19 10:55:00|14757.7|14749.2|14760.2|14750.2|14760.5|14750.5|14756.7|14749.2|8
1616151600000|2021-03-19 11:00:00|14760.5|14750.5|14754.7|14747.2|14760.5|14750.5|14752.2|14746.2|35
1616151900000|2021-03-19 11:05:00|14754.2|14746.2|14753.7|14746.7|14758.7|14752.7|14753.7|14746.2|39
1616152200000|2021-03-19 11:10:00|14754.2|14746.2|14756.2|14750.7|14758.7|14753.2|14751.7|14746.2|85
1616152500000|2021-03-19 11:15:00|14755.7|14751.2|14757.2|14751.2|14760.7|14755.2|14755.7|14748.2|36
1616152800000|2021-03-19 11:20:00|14756.2|14749.7|14741.7|14735.2|14756.2|14750.2|14739.7|14732.7|199
1616153100000|2021-03-19 11:25:00|14738.2|14734.7|14738.2|14730.2|14744.7|14737.2|14731.2|14724.7|110
1616153400000|2021-03-19 11:30:00|14737.7|14731.7|14739.7|14732.2|14741.7|14735.2|14735.2|14726.7|35
1616153700000|2021-03-19 11:35:00|14740.2|14731.7|14742.2|14733.7|14742.2|14733.7|14737.7|14729.2|9
1616154000000|2021-03-19 11:40:00|14744.7|14734.2|14749.7|14741.7|14749.7|14741.7|14744.7|14734.2|12
1616154300000|2021-03-19 11:45:00|14749.2|14742.2|14749.2|14739.2|14752.2|14744.7|14749.2|14739.2|15
1616154600000|2021-03-19 11:50:00|14748.7|14739.7|14747.5|14737.5|14749.7|14741.7|14747|14737|4
1616154900000|2021-03-19 11:55:00|14747.7|14737.7|14748.7|14738.7|14750.7|14742.2|14747.7|14737.7|5
1616155200000|2021-03-19 12:00:00|14748.5|14738.5|14747.2|14737.2|14748.7|14738.7|14746.7|14736.7|13
1616155500000|2021-03-19 12:05:00|14747|14737|14744.2|14734.2|14747|14737|14739|14729|9
1616155800000|2021-03-19 12:10:00|14743.2|14733.7|14740.7|14730.7|14744.2|14734.2|14740.7|14730.7|16
1616156100000|2021-03-19 12:15:00|14739.2|14729.2|14751.7|14743.2|14751.7|14743.2|14738.2|14728.2|15
1616156400000|2021-03-19 12:20:00|14751.2|14741.7|14742.7|14733.2|14751.2|14741.7|14742.7|14733.2|35
1616156700000|2021-03-19 12:25:00|14740.7|14730.7|14738.2|14730.2|14740.7|14733.2|14727.7|14723.2|87
1616157000000|2021-03-19 12:30:00|14737.7|14730.5|14742.7|14734.7|14749.7|14740.2|14737.7|14730.2|10
1616157300000|2021-03-19 12:35:00|14743.2|14735.7|14747.7|14737.7|14747.7|14737.7|14743.2|14735.7|9
1616157600000|2021-03-19 12:40:00|14747.5|14737.5|14750.2|14743.2|14750.2|14743.2|14747|14737|4
1616157900000|2021-03-19 12:45:00|14752.2|14744.7|14754|14744|14754.7|14747.7|14752.2|14743|11
1616158200000|2021-03-19 12:50:00|14753.7|14743.7|14749.2|14740.2|14753.7|14743.7|14748.7|14738.7|2
1616158500000|2021-03-19 12:55:00|14749|14739.7|14747.7|14739.7|14750.7|14740.7|14747.2|14738.2|4
1616158800000|2021-03-19 13:00:00|14745.7|14739.2|14711.2|14701.2|14745.7|14739.2|14701.7|14694.2|201
1616159100000|2021-03-19 13:05:00|14710.7|14700.7|14718.2|14709.2|14726|14716|14710.7|14700.7|30
1616159400000|2021-03-19 13:10:00|14717.7|14709.5|14713.5|14703.5|14722.2|14713.7|14711.2|14703.2|5
1616159700000|2021-03-19 13:15:00|14713.7|14703.7|14724.7|14717.7|14732.2|14725.2|14713.7|14703.7|35
1616160000000|2021-03-19 13:20:00|14724.2|14715.7|14707.7|14698.7|14727.2|14719.7|14707.7|14698.7|16
1616160300000|2021-03-19 13:25:00|14708.2|14699.2|14702.2|14694.2|14713.7|14707.2|14702.2|14693.7|54
1616160600000|2021-03-19 13:30:00|14700.7|14693.2|14711.2|14701.2|14716.2|14707.7|14694.2|14686.2|189
1616160900000|2021-03-19 13:35:00|14711|14701|14710.2|14700.2|14716.7|14708.7|14702.2|14693.2|93
1616161200000|2021-03-19 13:40:00|14709.2|14699.2|14688.2|14678.2|14709.2|14699.2|14664.7|14658.2|350
1616161500000|2021-03-19 13:45:00|14688|14678|14677.7|14668.2|14691.7|14682.7|14673.7|14666.2|198
1616161800000|2021-03-19 13:50:00|14677.2|14668.7|14701.2|14693.2|14707.2|14700.2|14676.7|14668.2|123
1616162100000|2021-03-19 13:55:00|14699.7|14690.2|14700|14690|14711.7|14704.7|14692.2|14685.7|117
1616162400000|2021-03-19 14:00:00|14700.2|14690.2|14679.7|14671.2|14700.2|14690.2|14678.7|14668.7|199
1616162700000|2021-03-19 14:05:00|14679.2|14668.7|14691.7|14681.7|14691.7|14681.7|14675.2|14666.2|96
1616163000000|2021-03-19 14:10:00|14692|14682|14695.7|14687.2|14696.2|14687.7|14676.7|14668.2|214
1616163300000|2021-03-19 14:15:00|14694.2|14684.2|14707.7|14701.7|14709.2|14701.7|14690.2|14681.2|150
1616163600000|2021-03-19 14:20:00|14710.2|14702.2|14724.7|14716.2|14729.7|14721.7|14707.7|14697.7|109
1616163900000|2021-03-19 14:25:00|14725.2|14716.7|14725.2|14716.7|14731.7|14722.7|14720.2|14713.2|52
1616164200000|2021-03-19 14:30:00|14725.7|14717.7|14700.2|14690.2|14732.2|14726.2|14696.7|14686.7|142
1616164500000|2021-03-19 14:35:00|14700.5|14690.5|14733.7|14724.2|14733.7|14724.2|14699.7|14690.2|78
1616164800000|2021-03-19 14:40:00|14735.7|14725.7|14731.7|14723.2|14741.2|14732.2|14722.2|14714.7|59
1616165100000|2021-03-19 14:45:00|14731|14721.7|14724.2|14714.7|14741.2|14733.2|14724.2|14714.7|62
1616165400000|2021-03-19 14:50:00|14723.7|14715.2|14744.7|14736.7|14745.7|14738.7|14722.7|14715.2|113
1616165700000|2021-03-19 14:55:00|14745.7|14737.2|14741.7|14735.2|14746.2|14741.7|14730.2|14723.2|139
1616166000000|2021-03-19 15:00:00|14742.2|14736.7|14733.7|14725.2|14745.7|14738.7|14731.7|14725.2|56
1616166300000|2021-03-19 15:05:00|14733.2|14723.2|14727.7|14718.7|14736.2|14726.2|14725.2|14718.2|19
1616166600000|2021-03-19 15:10:00|14728.2|14720.2|14718.2|14708.7|14733.7|14724.2|14717.2|14708.7|16
1616166900000|2021-03-19 15:15:00|14718.7|14710.2|14717.2|14709.2|14727.2|14717.2|14717.2|14708.7|22
1616167200000|2021-03-19 15:20:00|14716.7|14708.7|14702.2|14695.2|14717.2|14709.7|14702.2|14695.2|27
1616167500000|2021-03-19 15:25:00|14701.7|14693.7|14706.7|14697.7|14707.2|14698.2|14688.7|14680.2|71
1616167800000|2021-03-19 15:30:00|14707.2|14697.2|14727.2|14719.7|14727.2|14719.7|14703.2|14694.2|39
1616168100000|2021-03-19 15:35:00|14729.2|14720.7|14743.2|14735.2|14743.2|14735.2|14729.2|14720.7|29
1616168400000|2021-03-19 15:40:00|14745.7|14735.7|14756.2|14747.7|14756.7|14748.2|14744.2|14735.7|123
1616168700000|2021-03-19 15:45:00|14757.2|14748.2|14764.7|14757.2|14766.7|14760.7|14754.2|14745.7|106
1616169000000|2021-03-19 15:50:00|14765.2|14756.7|14773.7|14765.7|14773.7|14767.2|14755.7|14749.7|183
1616169300000|2021-03-19 15:55:00|14773.2|14765.2|14770.2|14762.2|14777.2|14769.2|14765.7|14758.7|109
1616169600000|2021-03-19 16:00:00|14769.7|14762.7|14776.7|14770.2|14780.7|14775.2|14768.7|14761.7|122
1616169900000|2021-03-19 16:05:00|14776.2|14769.7|14775.7|14767.2|14778.7|14770.7|14771.2|14763.2|86
1616170200000|2021-03-19 16:10:00|14776.7|14766.7|14760.5|14750.5|14777.7|14772.7|14760|14750|242
1616170500000|2021-03-19 16:15:00|14760.2|14750.2|14769.7|14761.2|14770.2|14765.2|14757.2|14749.7|35
1616170800000|2021-03-19 16:20:00|14769.2|14760.7|14769.7|14761.2|14778.7|14770.7|14768.2|14759.7|24
1616171100000|2021-03-19 16:25:00|14769.2|14762.7|14766.7|14758.7|14771.7|14765.7|14765.2|14758.2|57
1616171400000|2021-03-19 16:30:00|14766.2|14760.2|14774.7|14766.7|14774.7|14766.7|14765.7|14760.2|117
1616171700000|2021-03-19 16:35:00|14774.2|14766.2|14763.7|14755.7|14774.2|14766.7|14761.7|14755.7|69
1616172000000|2021-03-19 16:40:00|14763.2|14756.2|14776.7|14769.2|14777.2|14771.2|14763.2|14755.7|26
1616172300000|2021-03-19 16:45:00|14777.2|14769.7|14784.2|14777.2|14786.2|14779.2|14774.2|14766.2|55
1616172600000|2021-03-19 16:50:00|14784.7|14776.7|14783.7|14774.7|14785.7|14778.2|14779.7|14771.2|16
1616172900000|2021-03-19 16:55:00|14783.2|14775.2|14786.2|14778.2|14786.2|14778.2|14780.7|14774.7|15
1616173200000|2021-03-19 17:00:00|14786.7|14777.7|14784.2|14775.2|14787.2|14777.7|14781.7|14774.7|23
1616173500000|2021-03-19 17:05:00|14782.2|14775.7|14781.7|14773.7|14782.2|14776.2|14774.2|14768.2|78
1616173800000|2021-03-19 17:10:00|14781.2|14773.2|14782.2|14774.7|14782.2|14774.7|14776.7|14768.7|12
1616174100000|2021-03-19 17:15:00|14781.7|14774.2|14786.2|14779.7|14791.2|14784.2|14781.7|14772.7|78
1616174400000|2021-03-19 17:20:00|14786.7|14780.2|14789.2|14783.2|14789.2|14783.2|14784.2|14777.2|70
1616174700000|2021-03-19 17:25:00|14788.7|14783.7|14785.2|14779.2|14792.2|14785.7|14782.7|14776.2|153
1616175000000|2021-03-19 17:30:00|14786.7|14775.7|14779.2|14773.7|14786.7|14780.7|14779.2|14773.2|116
1616175300000|2021-03-19 17:35:00|14780.7|14773.2|14776.7|14770.7|14780.7|14774.7|14768.7|14763.2|104
1616175600000|2021-03-19 17:40:00|14778.2|14771.2|14777.7|14771.2|14781.7|14774.7|14774.7|14768.2|34
1616175900000|2021-03-19 17:45:00|14778.7|14771.7|14784.7|14778.7|14785.2|14778.7|14778.2|14771.7|29
1616176200000|2021-03-19 17:50:00|14784.2|14777.7|14782.2|14776.7|14786.7|14779.2|14782.2|14775.7|52
1616176500000|2021-03-19 17:55:00|14781.7|14775.2|14778.2|14772.7|14784.2|14777.7|14771.2|14765.7|57
1616176800000|2021-03-19 18:00:00|14779.2|14774.7|14786.2|14778.2|14790.7|14783.7|14779.2|14774.7|40
1616177100000|2021-03-19 18:05:00|14785.7|14780.7|14779.2|14772.2|14787.7|14781.2|14779.2|14770.7|36
1616177400000|2021-03-19 18:10:00|14778.7|14771.7|14790.2|14782.2|14791.7|14783.7|14775.2|14768.2|32
1616177700000|2021-03-19 18:15:00|14788.7|14782.7|14784.2|14775.7|14788.7|14782.7|14777.2|14770.7|54
1616178000000|2021-03-19 18:20:00|14782.7|14776.2|14780.7|14774.2|14784.2|14777.2|14777.2|14770.7|44
1616178300000|2021-03-19 18:25:00|14780.2|14774.7|14784.2|14775.7|14786.7|14779.2|14778.7|14771.7|227
1616178600000|2021-03-19 18:30:00|14784.7|14776.2|14780.2|14775.2|14785.2|14778.2|14778.7|14773.7|66
1616178900000|2021-03-19 18:35:00|14780.7|14775.7|14778.2|14772.2|14784.7|14776.7|14777.7|14772.2|24
1616179200000|2021-03-19 18:40:00|14778.7|14771.7|14778.2|14771.7|14779.7|14772.2|14773.7|14768.2|47
1616179500000|2021-03-19 18:45:00|14778.7|14771.2|14781.7|14772.7|14782.7|14774.7|14776.2|14768.2|35
1616179800000|2021-03-19 18:50:00|14782.2|14771.7|14772.2|14765.2|14782.2|14772.7|14770.2|14764.2|35
1616180100000|2021-03-19 18:55:00|14773.2|14765.7|14788.7|14781.7|14788.7|14781.7|14772.7|14764.7|50
1616180400000|2021-03-19 19:00:00|14789.2|14782.2|14777.2|14767.2|14789.7|14782.2|14774.2|14767.2|22
1616180700000|2021-03-19 19:05:00|14777.5|14767.5|14773.7|14767.2|14781.7|14771.7|14772.7|14765.7|38
1616181000000|2021-03-19 19:10:00|14773.2|14767.7|14770.7|14765.7|14778.2|14770.7|14770.7|14765.7|25
1616181300000|2021-03-19 19:15:00|14769.2|14764.7|14767.7|14761.7|14774.2|14764.7|14767.7|14760.7|21
1616181600000|2021-03-19 19:20:00|14768.7|14762.2|14766.7|14761.7|14772.2|14762.2|14766.2|14761.2|12
1616181900000|2021-03-19 19:25:00|14767.2|14761.2|14769.7|14759.7|14769.7|14761.2|14767.2|14758.2|13
1616182200000|2021-03-19 19:30:00|14769.2|14760.2|14774.7|14768.2|14774.7|14768.2|14765.2|14760.2|20
1616182500000|2021-03-19 19:35:00|14775.7|14768.7|14784.2|14776.7|14789.2|14781.2|14775.7|14768.7|93
1616182800000|2021-03-19 19:40:00|14783.7|14777.2|14786.7|14780.2|14786.7|14780.7|14783.2|14777.2|67
1616183100000|2021-03-19 19:45:00|14787.2|14781.2|14797.7|14790.2|14799.7|14794.7|14787.2|14781.2|152
1616183400000|2021-03-19 19:50:00|14797.2|14789.7|14796.2|14789.2|14802.2|14797.2|14795.2|14788.5|121
1616183700000|2021-03-19 19:55:00|14795|14788.2|14783.2|14776.2|14795.2|14788.2|14776.2|14770.7|175
1616184000000|2021-03-19 20:00:00|14782.7|14773.2|14767.2|14761.2|14785.2|14777.2|14767.2|14760.7|89
1616184300000|2021-03-19 20:05:00|14766.7|14758.2|14771.2|14761.7|14772.2|14765.7|14762.2|14755.7|66
1616184600000|2021-03-19 20:10:00|14771.7|14763.2|14772.7|14763.7|14774.2|14764.2|14771.7|14763.2|16
1616184900000|2021-03-19 20:15:00|14772.5|14763.2|14771.2|14762.2|14772.5|14763.2|14771|14761|11
1616185200000|2021-03-19 20:20:00|14771|14762.7|14770.2|14761.2|14771|14762.7|14766.2|14760.7|19
1616185500000|2021-03-19 20:25:00|14770.7|14761.7|14770.2|14761.2|14771.7|14761.7|14770.2|14760.7|5
1616185800000|2021-03-19 20:30:00|14770.7|14761.7|14774.2|14764.2|14774.2|14764.2|14770.2|14761.2|11
1616186100000|2021-03-19 20:35:00|14774.7|14764.7|14771.2|14761.2|14774.7|14765.2|14770.2|14760.7|5
1616186400000|2021-03-19 20:40:00|14771|14761|14769.7|14760.2|14771.2|14761.7|14769|14759|27
1616186700000|2021-03-19 20:45:00|14769.2|14758.2|14769.2|14760.7|14769.7|14760.7|14764.2|14758.2|17
1616187000000|2021-03-19 20:50:00|14764.7|14758.2|14769|14759|14769|14759|14764.7|14758.2|18
1616187300000|2021-03-19 20:55:00|14765|14755|14774.7|14765.7|14774.7|14765.7|14758.7|14748.7|92
1616187600000|2021-03-19 21:00:00|14776.7|14758.7|14776.7|14758.7|14776.7|14758.7|14776.7|14758.7|0
1616364000000|2021-03-21 22:00:00|14755.9|14737.9|14755.6|14737.6|14755.9|14737.9|14750.3|14732.3|0
1616364300000|2021-03-21 22:05:00|14756.3|14738.3|14762.3|14744.3|14763.6|14745.6|14756.3|14738.3|0
1616364600000|2021-03-21 22:10:00|14761.6|14743.6|14750.1|14732.1|14762.3|14744.3|14748.4|14730.4|0
1616364900000|2021-03-21 22:15:00|14749.8|14731.8|14747.5|14729.5|14751.1|14733.1|14744.1|14726.1|0
1616365200000|2021-03-21 22:20:00|14746.8|14728.8|14742.2|14724.2|14747.5|14729.5|14741.5|14723.5|0
1616365500000|2021-03-21 22:25:00|14742.8|14724.8|14748.1|14730.1|14750.1|14732.1|14742.8|14724.8|0
1616365800000|2021-03-21 22:30:00|14748.8|14730.8|14746.8|14728.8|14750.1|14732.1|14744.8|14726.8|0
1616366100000|2021-03-21 22:35:00|14747.5|14729.5|14747.5|14729.5|14749.5|14731.5|14746.1|14728.1|0
1616366400000|2021-03-21 22:40:00|14748.1|14730.1|14755.2|14737.2|14755.9|14737.9|14748.1|14730.1|0
1616366700000|2021-03-21 22:45:00|14755.9|14737.9|14756.5|14738.5|14757.9|14739.9|14755.9|14737.9|0
1616367000000|2021-03-21 22:50:00|14755.9|14737.9|14755.2|14737.2|14755.9|14737.9|14753.9|14735.9|0
1616367300000|2021-03-21 22:55:00|14755.9|14737.9|14756.8|14738.8|14757.2|14739.2|14755.9|14737.9|0
1616367600000|2021-03-21 23:00:00|14757.4|14739.4|14760.5|14742.5|14761.5|14743.5|14755.8|14737.8|0
1616367900000|2021-03-21 23:05:00|14760.9|14742.9|14757.5|14739.5|14761.5|14743.5|14756.9|14738.9|0
1616368200000|2021-03-21 23:10:00|14757.2|14739.2|14761.2|14743.2|14761.5|14743.5|14755.5|14737.5|0
1616368500000|2021-03-21 23:15:00|14760.9|14742.9|14761.5|14743.5|14761.5|14743.5|14759.5|14741.5|0
1616368800000|2021-03-21 23:20:00|14760.9|14742.9|14764.2|14746.2|14766.2|14748.2|14760.9|14742.9|0
1616369100000|2021-03-21 23:25:00|14763.8|14745.8|14766.8|14748.8|14766.8|14748.8|14762.8|14744.8|0
1616369400000|2021-03-21 23:30:00|14766.2|14748.2|14764.8|14746.8|14766.8|14748.8|14763.5|14745.5|0
1616369700000|2021-03-21 23:35:00|14765.2|14747.2|14767.5|14749.5|14768.8|14750.8|14760.2|14742.2|0
1616370000000|2021-03-21 23:40:00|14766.8|14748.8|14767.5|14749.5|14768.2|14750.2|14764.8|14746.8|0
1616370300000|2021-03-21 23:45:00|14766.9|14748.9|14760.9|14742.9|14767.5|14749.5|14760.9|14742.9|0
1616370600000|2021-03-21 23:50:00|14761.6|14743.6|14759.6|14741.6|14762.2|14744.2|14758.2|14740.2|0
1616370900000|2021-03-21 23:55:00|14759.2|14741.2|14763.2|14745.2|14764.2|14746.2|14758.2|14740.2|0
1616371200000|2021-03-22 00:00:00|14763.5|14745.5|14763.6|14745.6|14766.2|14748.2|14756.9|14738.9|0
1616371500000|2021-03-22 00:05:00|14763.3|14745.3|14758.6|14740.6|14764.6|14746.6|14757.3|14739.3|0
1616371800000|2021-03-22 00:10:00|14757.9|14739.9|14762.6|14744.6|14765.2|14747.2|14757.9|14739.9|0
1616372100000|2021-03-22 00:15:00|14762.9|14744.9|14761.7|14743.7|14766.4|14748.4|14760.6|14742.6|0
1616372400000|2021-03-22 00:20:00|14762|14744|14761.1|14743.1|14762.4|14744.4|14758.4|14740.4|0
1616372700000|2021-03-22 00:25:00|14760.7|14742.7|14756.7|14738.7|14761.1|14743.1|14753.8|14735.8|0
1616373000000|2021-03-22 00:30:00|14756.4|14738.4|14751.8|14733.8|14756.4|14738.4|14751.8|14733.8|0
1616373300000|2021-03-22 00:35:00|14752.1|14734.1|14757.2|14739.2|14757.9|14739.9|14750.5|14732.5|0
1616373600000|2021-03-22 00:40:00|14756.5|14738.5|14753.5|14735.5|14757.9|14739.9|14752.6|14734.6|0
1616373900000|2021-03-22 00:45:00|14753.2|14735.2|14753.2|14735.2|14755.9|14737.9|14751.2|14733.2|0
1616374200000|2021-03-22 00:50:00|14753.5|14735.5|14756.5|14738.5|14757.2|14739.2|14751.9|14733.9|0
1616374500000|2021-03-22 00:55:00|14756.9|14738.9|14750.6|14732.6|14757.2|14739.2|14749.9|14731.9|0
1616374800000|2021-03-22 01:00:00|14716|14706|14725.2|14715.2|14733.2|14725.2|14716|14706|166
1616375100000|2021-03-22 01:05:00|14725.4|14715.4|14741.7|14731.7|14742.4|14736.9|14725.4|14715.4|94
1616375400000|2021-03-22 01:10:00|14742.7|14732.7|14721.4|14713.9|14742.9|14735.4|14721.4|14713.9|149
1616375700000|2021-03-22 01:15:00|14720.9|14712.9|14699.9|14693.4|14720.9|14712.9|14699.9|14693.4|325
1616376000000|2021-03-22 01:20:00|14700.9|14695.4|14684.9|14679.9|14703.4|14697.9|14684.9|14678.9|252
1616376300000|2021-03-22 01:25:00|14689.9|14681.4|14694.4|14687.4|14699.9|14691.4|14685.4|14679.9|196
1616376600000|2021-03-22 01:30:00|14693.9|14686.4|14695.4|14689.4|14699.9|14691.9|14687.4|14681.4|285
1616376900000|2021-03-22 01:35:00|14696.9|14689.9|14733.9|14726.9|14734.9|14729.9|14696.4|14689.4|250
1616377200000|2021-03-22 01:40:00|14734.4|14726.4|14737.9|14731.4|14745.9|14739.9|14734.4|14724.7|144
1616377500000|2021-03-22 01:45:00|14739.9|14732.9|14756.9|14747.9|14760.4|14753.4|14739.9|14732.9|486
1616377800000|2021-03-22 01:50:00|14758.2|14748.2|14749.4|14740.9|14758.2|14750.9|14746.4|14738.4|66
1616378100000|2021-03-22 01:55:00|14749.9|14739.9|14754.4|14745.9|14760.4|14752.4|14749.9|14739.9|72
1616378400000|2021-03-22 02:00:00|14753.9|14747.9|14743.4|14737.4|14758.4|14748.4|14743.4|14737.4|209
1616378700000|2021-03-22 02:05:00|14742.9|14735.9|14746.4|14738.9|14748.4|14741.4|14741.4|14733.9|107
1616379000000|2021-03-22 02:10:00|14745.9|14739.4|14755.9|14745.9|14755.9|14745.9|14745.4|14738.4|109
1616379300000|2021-03-22 02:15:00|14756.4|14746.4|14746.4|14738.4|14756.4|14748.9|14744.9|14738.4|266
1616379600000|2021-03-22 02:20:00|14745.9|14739.9|14749.9|14743.4|14750.9|14744.9|14745.4|14738.4|204
1616379900000|2021-03-22 02:25:00|14750.4|14743.9|14753.9|14747.4|14755.4|14747.4|14745.4|14738.9|178
1616380200000|2021-03-22 02:30:00|14755.4|14748.2|14748.9|14740.9|14763.4|14756.4|14744.9|14737.9|266
1616380500000|2021-03-22 02:35:00|14748.4|14740.4|14740.4|14733.4|14752.7|14742.7|14738.9|14732.4|121
1616380800000|2021-03-22 02:40:00|14739.4|14731.9|14728.4|14721.4|14742.9|14735.4|14727.4|14717.9|141
1616381100000|2021-03-22 02:45:00|14727.9|14720.9|14721.4|14712.9|14727.9|14720.9|14717.9|14708.9|74
1616381400000|2021-03-22 02:50:00|14721.9|14713.4|14738.7|14728.7|14738.7|14729.9|14721.4|14713.4|80
1616381700000|2021-03-22 02:55:00|14739.4|14731.4|14749.4|14741.9|14750.4|14743.9|14735.9|14727.9|102
1616382000000|2021-03-22 03:00:00|14749.2|14741.4|14743.7|14733.7|14749.9|14741.9|14740.9|14733.4|566
1616382300000|2021-03-22 03:05:00|14743.9|14733.9|14753.2|14743.2|14753.4|14743.4|14741.4|14733.4|347
1616382600000|2021-03-22 03:10:00|14752.9|14742.9|14753.4|14743.4|14753.7|14743.7|14752.2|14742.2|21
1616382900000|2021-03-22 03:15:00|14753.9|14747.4|14788.4|14780.9|14789.9|14782.4|14753.9|14747.4|398
1616383200000|2021-03-22 03:20:00|14787.9|14780.4|14778.9|14771.4|14787.9|14780.4|14776.9|14770.9|89
1616383500000|2021-03-22 03:25:00|14780.9|14771.9|14788.4|14779.4|14792.4|14785.4|14780.9|14771.9|55
1616383800000|2021-03-22 03:30:00|14791.9|14779.9|14785.9|14779.9|14791.9|14783.4|14780.4|14775.9|333
1616384100000|2021-03-22 03:35:00|14784.4|14780.4|14770.9|14763.4|14795.9|14790.9|14770.4|14762.4|170
1616384400000|2021-03-22 03:40:00|14769.9|14762.9|14772.4|14764.4|14776.4|14769.4|14767.4|14760.4|446
1616384700000|2021-03-22 03:45:00|14771.9|14763.9|14687.1|14683.1|14771.9|14763.9|14684.4|14680.4|540459
1616385000000|2021-03-22 03:50:00|14687.7|14683.7|14692.4|14688.4|14722.1|14718.1|14687.5|14683.5|326475
1616385300000|2021-03-22 03:55:00|14691.1|14687.1|14686.7|14682.7|14692.4|14688.4|14667.4|14663.4|247050
1616385600000|2021-03-22 04:00:00|14688.9|14684.9|14711|14707|14727.5|14723.5|14685.8|14681.8|225900
1616385900000|2021-03-22 04:05:00|14711.8|14707.8|14718.4|14714.4|14727.2|14723.2|14695.5|14691.5|145800
1616386200000|2021-03-22 04:10:00|14717.4|14713.4|14724.6|14720.6|14733.4|14729.4|14715|14711|136875
1616386500000|2021-03-22 04:15:00|14725.7|14721.7|14759.7|14755.7|14775.2|14771.2|14725.7|14721.7|303375
1616386800000|2021-03-22 04:20:00|14758.9|14754.9|14762.5|14758.5|14779.9|14775.9|14756.8|14752.8|139725
1616387100000|2021-03-22 04:25:00|14761.1|14757.1|14738.3|14734.3|14764.2|14760.2|14733.9|14729.9|196950
1616387400000|2021-03-22 04:30:00|14738.4|14734.4|14718.5|14714.5|14742.7|14738.7|14709.6|14705.6|276225
1616387700000|2021-03-22 04:35:00|14719.7|14715.7|14739|14735|14745.9|14741.9|14714.6|14710.6|115050
1616388000000|2021-03-22 04:40:00|14739.1|14735.1|14744.2|14740.2|14757.4|14753.4|14737.8|14733.8|100050
1616388300000|2021-03-22 04:45:00|14744.6|14740.6|14736.3|14732.3|14750.1|14746.1|14727.1|14723.1|73050
1616388600000|2021-03-22 04:50:00|14733|14729|14716.4|14712.4|14733|14729|14714.5|14710.5|99450
1616388900000|2021-03-22 04:55:00|14715.6|14711.6|14704.4|14700.4|14717.6|14713.6|14697.2|14693.2|139350
1616389200000|2021-03-22 05:00:00|14705.7|14701.7|14698.7|14694.7|14711.7|14707.7|14689.2|14685.2|186000
1616389500000|2021-03-22 05:05:00|14698.2|14694.2|14714|14710|14721.2|14717.2|14690.9|14686.9|93675
1616389800000|2021-03-22 05:10:00|14713.6|14709.6|14694.2|14690.2|14713.6|14709.6|14687.7|14683.7|90375
1616390100000|2021-03-22 05:15:00|14692.7|14688.7|14672.5|14668.5|14699.4|14695.4|14669.7|14665.7|206175
1616390400000|2021-03-22 05:20:00|14672.2|14668.2|14674.8|14670.8|14681.1|14677.1|14658|14654|184800
1616390700000|2021-03-22 05:25:00|14675.5|14671.5|14670.8|14666.8|14681.3|14677.3|14666.7|14662.7|84375
1616391000000|2021-03-22 05:30:00|14670.2|14666.2|14663|14659|14670.2|14666.2|14647.3|14643.3|224775
1616391300000|2021-03-22 05:35:00|14663.1|14659.1|14682.8|14678.8|14692.8|14688.8|14658.7|14654.7|134850
1616391600000|2021-03-22 05:40:00|14683.2|14679.2|14687.7|14683.7|14690.8|14686.8|14673.3|14669.3|75150
1616391900000|2021-03-22 05:45:00|14688.1|14684.1|14697.3|14693.3|14703|14699|14686.4|14682.4|120375
1616392200000|2021-03-22 05:50:00|14697|14693|14683.8|14679.8|14700|14696|14679.1|14675.1|80550
1616392500000|2021-03-22 05:55:00|14683.3|14679.3|14672.7|14668.7|14683.3|14679.3|14669|14665|53250
1616392800000|2021-03-22 06:00:00|14673.7|14669.7|14679.4|14675.4|14680.5|14676.5|14660.6|14656.6|85425
1616393100000|2021-03-22 06:05:00|14678.9|14674.9|14687.8|14683.8|14704.2|14700.2|14676.9|14672.9|89100
1616393400000|2021-03-22 06:10:00|14688.8|14684.8|14687.8|14683.8|14690.9|14686.9|14679.9|14675.9|59175
1616393700000|2021-03-22 06:15:00|14689.4|14685.4|14700.5|14696.5|14701.8|14697.8|14679.8|14675.8|98550
1616394000000|2021-03-22 06:20:00|14700.2|14696.2|14720.3|14716.3|14720.3|14716.3|14697.3|14693.3|144225
1616394300000|2021-03-22 06:25:00|14723.8|14719.8|14712.4|14708.4|14730.3|14726.3|14707.7|14703.7|136275
1616394600000|2021-03-22 06:30:00|14713.6|14709.6|14695.4|14691.4|14720.5|14716.5|14690|14686|90000
1616394900000|2021-03-22 06:35:00|14693.9|14689.9|14700.8|14696.8|14707.8|14703.8|14685.2|14681.2|57000
1616395200000|2021-03-22 06:40:00|14700.7|14696.7|14690.2|14686.2|14704|14700|14685.2|14681.2|53625
1616395500000|2021-03-22 06:45:00|14690.9|14686.9|14666.1|14662.1|14690.9|14686.9|14655.2|14651.2|162975
1616395800000|2021-03-22 06:50:00|14663.1|14659.1|14658.4|14654.4|14666.5|14662.5|14648.4|14644.4|176625
1616396100000|2021-03-22 06:55:00|14660.3|14656.3|14645.8|14641.8|14660.4|14656.4|14638.3|14634.3|228225
1616396400000|2021-03-22 07:00:00|14644.8|14640.8|14640.5|14636.5|14648.7|14644.7|14626.7|14622.7|192450
1616396700000|2021-03-22 07:05:00|14640.7|14636.7|14638.6|14634.6|14643.9|14639.9|14628.5|14624.5|130350
1616397000000|2021-03-22 07:10:00|14637.4|14633.4|14625|14621|14637.4|14633.4|14619.3|14615.3|156825
1616397300000|2021-03-22 07:15:00|14624.4|14620.4|14646.4|14642.4|14657.7|14653.7|14614.1|14610.1|192900
1616397600000|2021-03-22 07:20:00|14645.9|14641.9|14639.4|14635.4|14648.8|14644.8|14634.8|14630.8|69300
1616397900000|2021-03-22 07:25:00|14639.1|14635.1|14636.1|14632.1|14644.7|14640.7|14630.8|14626.8|69675
1616398200000|2021-03-22 07:30:00|14637|14633|14615.4|14611.4|14637|14633|14604.5|14600.5|154950
1616398500000|2021-03-22 07:35:00|14615.5|14611.5|14619.7|14615.7|14629.9|14625.9|14610.8|14606.8|100950
1616398800000|2021-03-22 07:40:00|14619.8|14615.8|14631|14627|14636.5|14632.5|14618.4|14614.4|92775
1616399100000|2021-03-22 07:45:00|14630.7|14626.7|14613.2|14609.2|14640.8|14636.8|14609.2|14605.2|86025
1616399400000|2021-03-22 07:50:00|14612.7|14608.7|14618.7|14614.7|14625|14621|14601.9|14597.9|100050
1616399700000|2021-03-22 07:55:00|14620.1|14616.1|14632.3|14628.3|14644.3|14640.3|14618.1|14614.1|92025
1616400000000|2021-03-22 08:00:00|14637.5|14633.5|14629.1|14625.1|14637.5|14633.5|14620.4|14616.4|67575
1616400300000|2021-03-22 08:05:00|14628.9|14624.9|14668.2|14664.2|14675.3|14671.3|14624.5|14620.5|262125
1616400600000|2021-03-22 08:10:00|14667.8|14663.8|14677.2|14673.2|14684.4|14680.4|14658.7|14654.7|177000
1616400900000|2021-03-22 08:15:00|14675.7|14671.7|14682.9|14678.9|14699.2|14695.2|14662.7|14658.7|191175
1616401200000|2021-03-22 08:20:00|14682.8|14678.8|14688.8|14684.8|14699.7|14695.7|14680.7|14676.7|114300
1616401500000|2021-03-22 08:25:00|14689.4|14685.4|14666.2|14662.2|14700.9|14696.9|14646.6|14642.6|192900
1616401800000|2021-03-22 08:30:00|14666.9|14662.9|14683.5|14679.5|14683.8|14679.8|14658.5|14654.5|115800
1616402100000|2021-03-22 08:35:00|14684.3|14680.3|14715.2|14711.2|14727|14723|14684.3|14680.3|351300
1616402400000|2021-03-22 08:40:00|14715.7|14711.7|14704.7|14700.7|14720.5|14716.5|14701.8|14697.8|112575
1616402700000|2021-03-22 08:45:00|14703.9|14699.9|14678.7|14674.7|14725.9|14721.9|14678.7|14674.7|160500
1616403000000|2021-03-22 08:50:00|14678|14674|14686.3|14682.3|14690.8|14686.8|14659.7|14655.7|141225
1616403300000|2021-03-22 08:55:00|14684.1|14680.1|14711.3|14707.3|14712|14708|14681.2|14677.2|99225
1616403600000|2021-03-22 09:00:00|14711.9|14707.9|14708.6|14704.6|14724.3|14720.3|14697|14693|111750
1616403900000|2021-03-22 09:05:00|14708.2|14704.2|14689.6|14685.6|14708.2|14704.2|14683.6|14679.6|75225
1616404200000|2021-03-22 09:10:00|14687.9|14683.9|14680.8|14676.8|14703.7|14699.7|14673.3|14669.3|138150
1616404500000|2021-03-22 09:15:00|14680.2|14676.2|14666.1|14662.1|14690.7|14686.7|14663.3|14659.3|107100
1616404800000|2021-03-22 09:20:00|14665.5|14661.5|14678.4|14674.4|14682.3|14678.3|14655.8|14651.8|78975
1616405100000|2021-03-22 09:25:00|14678.9|14674.9|14700.7|14696.7|14702.3|14698.3|14678.9|14674.9|103575
1616405400000|2021-03-22 09:30:00|14700.3|14696.3|14718.8|14714.8|14718.8|14714.8|14681.1|14677.1|162900
1616405700000|2021-03-22 09:35:00|14716.5|14712.5|14747.7|14743.7|14748.7|14744.7|14708.1|14704.1|293025
1616406000000|2021-03-22 09:40:00|14748.4|14744.4|14761.2|14757.2|14766.3|14762.3|14744.2|14740.2|300000
1616406300000|2021-03-22 09:45:00|14762|14758|14745.8|14741.8|14766.3|14762.3|14744.2|14740.2|176250
1616406600000|2021-03-22 09:50:00|14745.2|14741.2|14754.6|14750.6|14755.9|14751.9|14745.2|14741.2|157125
1616406900000|2021-03-22 09:55:00|14753.8|14749.8|14758.9|14754.9|14760.3|14756.3|14750.6|14746.6|234600
1616407200000|2021-03-22 10:00:00|14757.1|14751.6|14748.1|14741.6|14764.6|14758.6|14745.1|14740.1|575
1616407500000|2021-03-22 10:05:00|14749.1|14742.1|14751.6|14742.6|14754.6|14749.6|14738.6|14732.6|212
1616407800000|2021-03-22 10:10:00|14753.9|14735.9|14758.7|14740.7|14760.7|14742.7|14753.9|14735.9|11258269
1616408100000|2021-03-22 10:15:00|14759|14741|14767|14749|14767.6|14749.6|14746.5|14728.5|0
1616408400000|2021-03-22 10:20:00|14766.6|14748.6|14768.3|14750.3|14770.5|14752.5|14764|14746|0
1616408700000|2021-03-22 10:25:00|14768|14750|14767.7|14749.7|14770.3|14752.3|14767.3|14749.3|0
1616409000000|2021-03-22 10:30:00|14767.3|14749.3|14767.7|14749.7|14769|14751|14766.3|14748.3|0
1616409300000|2021-03-22 10:35:00|14767|14749|14767|14749|14767.7|14749.7|14766.3|14748.3|0
1616409600000|2021-03-22 10:40:00|14742.9|14732.9|14746.1|14737.1|14754.6|14745.6|14742.9|14732.9|8
1616409900000|2021-03-22 10:45:00|14744.1|14732.6|14741.6|14732.1|14744.1|14735.6|14733.9|14723.9|135
1616410200000|2021-03-22 10:50:00|14742.1|14732.4|14742.6|14733.1|14744.1|14736.6|14737.6|14730.6|32
1616410500000|2021-03-22 10:55:00|14743.1|14734.1|14744.6|14737.6|14745.6|14737.6|14737.1|14730.6|76
1616410800000|2021-03-22 11:00:00|14744.1|14734.6|14759.1|14752.1|14761.1|14752.1|14741.1|14734.6|183
1616411100000|2021-03-22 11:05:00|14760.1|14752.6|14755.6|14748.1|14764.6|14757.6|14755.1|14747.6|44
1616411400000|2021-03-22 11:10:00|14755.1|14747.1|14758.1|14750.6|14761.1|14752.1|14751.1|14743.1|25
1616411700000|2021-03-22 11:15:00|14757.6|14751.1|14758.6|14750.1|14759.9|14751.1|14756.6|14749.1|1
1616412000000|2021-03-22 11:20:00|14758.1|14750.6|14761.1|14755.1|14764.6|14758.6|14757.6|14750.6|72
1616412300000|2021-03-22 11:25:00|14760.6|14754.1|14762.6|14754.6|14763.9|14754.6|14756.6|14750.1|47
1616412600000|2021-03-22 11:30:00|14762.1|14755.1|14762.1|14754.6|14763.1|14755.6|14758.1|14752.6|61
1616412900000|2021-03-22 11:35:00|14761.6|14752.6|14764.6|14756.1|14764.6|14756.1|14757.6|14752.6|48
1616413200000|2021-03-22 11:40:00|14765.1|14756.6|14756.1|14749.1|14765.6|14756.6|14753.1|14748.1|97
1616413500000|2021-03-22 11:45:00|14756.6|14749.6|14759.6|14752.1|14763.6|14755.6|14755.1|14749.6|23
1616413800000|2021-03-22 11:50:00|14759.1|14752.6|14757.1|14749.6|14760.6|14752.6|14755.1|14747.6|63
1616414100000|2021-03-22 11:55:00|14757.6|14750.1|14760.6|14753.6|14762.1|14754.6|14754.6|14750.1|36
1616414400000|2021-03-22 12:00:00|14761.1|14755.6|14750.6|14745.1|14763.6|14756.1|14749.6|14744.1|169
1616414700000|2021-03-22 12:05:00|14751.1|14745.6|14751.6|14745.6|14755.6|14748.6|14747.1|14741.1|147
1616415000000|2021-03-22 12:10:00|14752.6|14745.1|14753.1|14744.6|14754.1|14746.6|14749.6|14743.1|58
1616415300000|2021-03-22 12:15:00|14752.6|14745.1|14749.6|14742.6|14753.6|14745.1|14747.1|14742.1|71
1616415600000|2021-03-22 12:20:00|14750.6|14743.1|14753.1|14743.6|14755.1|14748.1|14749.6|14743.1|9
1616415900000|2021-03-22 12:25:00|14753.6|14744.1|14758.6|14749.1|14758.6|14749.1|14752.1|14744.1|8
1616416200000|2021-03-22 12:30:00|14759.6|14751.6|14762.4|14752.4|14762.4|14752.4|14757.1|14749.1|5
1616416500000|2021-03-22 12:35:00|14762.6|14752.6|14756.9|14746.9|14764.6|14755.1|14756.1|14746.9|5
1616416800000|2021-03-22 12:40:00|14756.6|14746.6|14758.1|14749.6|14758.1|14749.6|14756.1|14746.1|2
1616417100000|2021-03-22 12:45:00|14756.6|14750.6|14753.1|14745.6|14758.1|14750.6|14751.6|14745.6|1
1616417400000|2021-03-22 12:50:00|14753.6|14746.1|14752.1|14743.6|14755.1|14746.6|14751.1|14743.6|9
1616417700000|2021-03-22 12:55:00|14752.6|14742.1|14745.6|14736.1|14752.6|14742.1|14745.6|14736.1|6
1616418000000|2021-03-22 13:00:00|14745.1|14736.6|14745.1|14739.1|14745.1|14739.1|14742.6|14736.6|3
1616418300000|2021-03-22 13:05:00|14744.6|14737.1|14749.1|14741.1|14749.6|14741.1|14744.6|14736.6|5
1616418600000|2021-03-22 13:10:00|14748.6|14741.6|14750.6|14743.1|14752.6|14744.6|14747.1|14740.6|19
1616418900000|2021-03-22 13:15:00|14750.1|14743.6|14749.1|14743.1|14751.1|14744.1|14746.6|14741.6|25
1616419200000|2021-03-22 13:20:00|14748.6|14741.6|14740.1|14733.6|14749.1|14741.6|14738.6|14732.6|29
1616419500000|2021-03-22 13:25:00|14740.6|14734.1|14738.1|14733.1|14747.1|14739.1|14738.1|14732.6|26
1616419800000|2021-03-22 13:30:00|14738.6|14730.6|14729.6|14723.1|14748.1|14740.1|14729.1|14723.1|87
1616420100000|2021-03-22 13:35:00|14730.1|14724.1|14720.1|14714.6|14731.6|14725.6|14715.1|14707.1|87
1616420400000|2021-03-22 13:40:00|14720.6|14716.1|14691.6|14681.6|14723.1|14716.1|14678.6|14670.6|240
1616420700000|2021-03-22 13:45:00|14691.9|14681.9|14698.1|14692.1|14699.1|14692.6|14683.6|14676.6|123
1616421000000|2021-03-22 13:50:00|14699.6|14692.6|14728.6|14723.6|14730.1|14723.6|14699.6|14692.6|379
1616421300000|2021-03-22 13:55:00|14729.1|14724.1|14719.1|14711.6|14734.1|14726.6|14718.6|14711.6|101
1616421600000|2021-03-22 14:00:00|14719.6|14716.1|14707.6|14699.1|14724.1|14716.1|14704.1|14697.1|57
1616421900000|2021-03-22 14:05:00|14709.1|14700.1|14707.6|14698.6|14713.6|14707.6|14703.1|14695.6|195
1616422200000|2021-03-22 14:10:00|14708.6|14700.1|14712.1|14703.6|14714.6|14709.6|14704.6|14697.1|60
1616422500000|2021-03-22 14:15:00|14711.6|14703.1|14723.6|14715.6|14724.6|14719.1|14708.6|14700.1|80
1616422800000|2021-03-22 14:20:00|14724.1|14716.6|14727.1|14721.1|14729.1|14723.1|14723.6|14716.1|51
1616423100000|2021-03-22 14:25:00|14727.6|14721.6|14729.1|14721.6|14734.1|14727.1|14725.6|14717.1|58
1616423400000|2021-03-22 14:30:00|14730.1|14722.1|14744.1|14737.6|14744.6|14739.6|14728.6|14720.6|110
1616423700000|2021-03-22 14:35:00|14743.1|14738.1|14743.1|14735.1|14744.1|14738.1|14736.6|14728.1|28
1616424000000|2021-03-22 14:40:00|14744.1|14735.6|14748.4|14738.4|14748.4|14738.4|14739.6|14730.6|40
1616424300000|2021-03-22 14:45:00|14748.9|14738.9|14761.1|14756.6|14768.6|14763.1|14748.9|14738.9|82
1616424600000|2021-03-22 14:50:00|14764.6|14757.1|14755.1|14745.6|14766.6|14759.6|14753.6|14743.6|20
1616424900000|2021-03-22 14:55:00|14755.6|14746.1|14745.1|14738.1|14755.6|14747.1|14743.1|14734.4|21
1616425200000|2021-03-22 15:00:00|14748.6|14739.1|14751.6|14745.6|14757.1|14749.6|14744.6|14736.6|39
1616425500000|2021-03-22 15:05:00|14752.6|14744.1|14762.6|14756.1|14763.6|14757.1|14751.1|14744.1|47
1616425800000|2021-03-22 15:10:00|14764.6|14756.6|14747.1|14739.1|14764.6|14759.6|14744.6|14736.1|43
1616426100000|2021-03-22 15:15:00|14746.6|14741.1|14740.6|14732.1|14749.6|14741.6|14735.1|14730.6|30
1616426400000|2021-03-22 15:20:00|14741.6|14732.6|14756.6|14749.6|14757.6|14752.1|14741.6|14732.6|67
1616426700000|2021-03-22 15:25:00|14756.1|14748.6|14753.1|14745.6|14756.1|14748.6|14752.1|14744.6|18
1616427000000|2021-03-22 15:30:00|14753.6|14747.6|14771.1|14763.1|14771.6|14766.1|14753.6|14747.6|51
1616427300000|2021-03-22 15:35:00|14771.6|14763.6|14770.6|14764.6|14773.1|14767.1|14767.6|14760.1|72
1616427600000|2021-03-22 15:40:00|14769.1|14765.1|14778.1|14772.6|14778.6|14773.6|14768.6|14763.6|47
1616427900000|2021-03-22 15:45:00|14778.6|14773.1|14774.6|14767.1|14778.6|14773.6|14771.6|14765.6|32
1616428200000|2021-03-22 15:50:00|14775.1|14767.6|14772.6|14767.1|14775.1|14768.6|14770.6|14763.1|12
1616428500000|2021-03-22 15:55:00|14771.6|14766.1|14774.1|14767.1|14774.1|14767.1|14768.6|14762.6|29
1616428800000|2021-03-22 16:00:00|14776.6|14768.6|14774.6|14768.1|14777.6|14773.1|14774.6|14767.1|22
1616429100000|2021-03-22 16:05:00|14775.1|14768.6|14781.1|14774.1|14781.1|14774.1|14773.6|14766.1|42
1616429400000|2021-03-22 16:10:00|14780.6|14774.6|14787.6|14781.6|14789.6|14783.6|14780.6|14774.6|223
1616429700000|2021-03-22 16:15:00|14786.1|14782.1|14781.1|14773.6|14786.6|14782.1|14777.6|14771.6|256
1616430000000|2021-03-22 16:20:00|14781.6|14774.1|14787.6|14782.6|14789.6|14783.6|14781.1|14774.1|161
1616430300000|2021-03-22 16:25:00|14788.6|14782.1|14801.1|14796.1|14806.6|14800.6|14787.6|14782.1|390
1616430600000|2021-03-22 16:30:00|14802.6|14796.6|14801.6|14795.6|14804.6|14798.6|14797.1|14791.6|166
1616430900000|2021-03-22 16:35:00|14802.1|14795.1|14797.6|14791.6|14802.6|14796.6|14797.6|14790.6|34
1616431200000|2021-03-22 16:40:00|14796.1|14790.6|14807.1|14800.1|14807.6|14800.6|14795.1|14788.6|31
1616431500000|2021-03-22 16:45:00|14806.6|14800.6|14805.1|14799.1|14807.1|14800.6|14803.6|14798.1|31
1616431800000|2021-03-22 16:50:00|14805.6|14799.6|14805.1|14798.1|14806.6|14800.1|14803.1|14795.1|7
1616432100000|2021-03-22 16:55:00|14805.6||14806.1||14806.6||14803.6||5
1616432400000|2021-03-22 17:00:00|14806.6|14799.6|14803.6|14798.1|14808.1|14800.6|14803.6|14798.1|30
1616432700000|2021-03-22 17:05:00|14804.1|14798.6|14799.1|14792.1|14804.1|14798.6|14797.6|14791.6|52
1616433000000|2021-03-22 17:10:00|14798.6|14791.6|14798.6|14793.1|14800.6|14795.6|14796.1|14789.1|63
1616433300000|2021-03-22 17:15:00|14798.1|14792.6|14801.6|14794.1|14802.1|14795.6|14796.6|14791.6|68
1616433600000|2021-03-22 17:20:00|14802.1|14794.6|14803.6|14798.1|14804.6|14798.6|14801.6|14794.1|20
1616433900000|2021-03-22 17:25:00|14803.1|14797.6|14802.1|14795.6|14803.6|14797.6|14799.6|14793.1|57
1616434200000|2021-03-22 17:30:00|14802.6|14796.1|14803.6|14798.1|14804.6|14798.6|14802.1|14794.6|40
1616434500000|2021-03-22 17:35:00|14803.1|14797.6|14803.6|14798.1|14804.1|14798.6|14801.1|14793.6|37
1616434800000|2021-03-22 17:40:00|14803.1|14799.1|14803.6|14798.1|14803.6|14799.1|14802.1|14797.1|40
1616435100000|2021-03-22 17:45:00|14802.6|14798.6|14806.6|14800.6|14807.1|14801.6|14802.6|14796.6|52
1616435400000|2021-03-22 17:50:00|14806.1|14800.1|14810.1|14804.6|14810.6|14804.6|14805.1|14799.1|17
1616435700000|2021-03-22 17:55:00|14810.6|14804.1|14809.6|14803.1|14810.6|14805.1|14806.6|14800.6|39
1616436000000|2021-03-22 18:00:00|14809.1|14802.6|14809.6|14804.1|14810.1|14804.6|14807.6|14802.6|21
1616436300000|2021-03-22 18:05:00|14809.1|14803.6|14814.6|14808.6|14814.6|14809.1|14809.1|14803.6|20
1616436600000|2021-03-22 18:10:00|14814.1|14808.1|14810.6|14803.6|14814.6|14809.1|14809.6|14803.1|42
1616436900000|2021-03-22 18:15:00|14811.1|14805.1|14814.1|14808.6|14814.1|14808.6|14810.6|14804.6|9
1616437200000|2021-03-22 18:20:00|14813.6|14808.1|14808.6|14803.1|14813.6|14808.1|14808.6|14801.6|45
1616437500000|2021-03-22 18:25:00|14808.1|14801.1|14812.1|14804.6|14813.6|14807.6|14807.1|14801.1|67
1616437800000|2021-03-22 18:30:00|14812.6|14806.1|14817.6|14813.1|14818.6|14813.6|14812.6|14806.1|62
1616438100000|2021-03-22 18:35:00|14817.1|14812.6|14821.6|14816.1|14821.6|14816.6|14815.6|14809.6|61
1616438400000|2021-03-22 18:40:00|14821.1|14815.6|14820.1|14815.1|14821.1|14816.1|14816.6|14810.6|81
1616438700000|2021-03-22 18:45:00|14819.6|14815.6|14820.6|14815.1|14823.1|14818.1|14819.1|14813.6|109
1616439000000|2021-03-22 18:50:00|14820.1|14814.6|14818.6|14813.1|14820.6|14815.6|14817.1|14811.1|56
1616439300000|2021-03-22 18:55:00|14818.1|14811.6|14821.1|14815.6|14824.1|14818.6|14816.1|14810.6|105
1616439600000|2021-03-22 19:00:00|14822.1|14815.1|14816.6|14811.6|14822.1|14816.1|14816.6|14811.1|105
1616439900000|2021-03-22 19:05:00|14816.1|14810.6|14816.1|14810.6|14817.6|14810.6|14813.6|14807.6|63
1616440200000|2021-03-22 19:10:00|14816.6|14811.1|14816.1|14810.1|14819.6|14814.1|14813.6|14807.6|144
1616440500000|2021-03-22 19:15:00|14815.6|14810.6|14812.6|14807.1|14817.1|14811.6|14811.6|14806.1|22
1616440800000|2021-03-22 19:20:00|14813.1|14807.6|14812.1|14807.1|14815.1|14809.6|14809.6|14803.6|58
1616441100000|2021-03-22 19:25:00|14811.6|14807.6|14810.1|14802.6|14812.1|14807.6|14808.6|14802.6|18
1616441400000|2021-03-22 19:30:00|14809.6|14801.6|14801.6|14796.6|14809.6|14804.1|14800.1|14795.6|92
1616441700000|2021-03-22 19:35:00|14801.1|14795.6|14800.1|14795.6|14803.1|14797.6|14800.1|14795.6|40
1616442000000|2021-03-22 19:40:00|14799.6|14793.6|14790.1|14785.1|14799.6|14793.6|14788.1|14782.6|114
1616442300000|2021-03-22 19:45:00|14791.6|14785.6|14785.6|14781.1|14791.6|14786.6|14785.6|14781.1|164
1616442600000|2021-03-22 19:50:00|14786.6|14780.6|14782.1|14777.6|14786.6|14780.6|14777.6|14772.6|188
1616442900000|2021-03-22 19:55:00|14781.6|14776.6|14773.6|14768.6|14782.1|14777.1|14773.6|14768.6|185
1616443200000|2021-03-22 20:00:00|14776.1|14770.1|14777.1|14772.1|14779.1|14774.6|14774.1|14768.6|40
1616443500000|2021-03-22 20:05:00|14777.6|14772.6|14782.1|14775.6|14782.1|14776.6|14777.1|14771.6|52
1616443800000|2021-03-22 20:10:00|14781.6|14776.1|14781.6|14775.1|14782.1|14776.1|14779.6|14774.6|4
1616444100000|2021-03-22 20:15:00|14781.1|14774.6|14779.1|14774.1|14781.6|14775.1|14779.1|14774.1|11
1616444400000|2021-03-22 20:20:00|14779.6|14774.6|14781.6|14775.6|14782.1|14776.1|14779.1|14774.1|13
1616444700000|2021-03-22 20:25:00|14781.1|14775.1|14782.6|14775.1|14783.1|14775.6|14779.6|14775.1|5
1616445000000|2021-03-22 20:30:00|14781.6|14774.6|14780.1|14774.6|14783.1|14775.1|14779.6|14774.6|3
1616445300000|2021-03-22 20:35:00|14781.6|14775.1|14785.6|14777.6|14786.1|14778.1|14780.1|14775.1|72
1616445600000|2021-03-22 20:40:00|14782.6|14776.6|14786.1|14777.6|14786.1|14778.1|14782.6|14776.6|6
1616445900000|2021-03-22 20:45:00|14786.6|14778.4|14782.6|14775.1|14788.4|14778.4|14779.6|14774.6|10
1616446200000|2021-03-22 20:50:00|14781.1|14774.6|14780.6|14774.6|14781.1|14774.6|14780.6|14774.6|0
1616446500000|2021-03-22 20:55:00|14780.1|14773.6|14779.1|14772.1|14780.1|14773.6|14778.6|14772.1|20
1616447100000|2021-03-22 21:05:00|||||||||2
1616447400000|2021-03-22 21:10:00|14777.5|14771.6|14777.5|14759.5|14777.5|14771.6|14777.5|14759.5|11352020
1616447700000|2021-03-22 21:15:00|14777.6|14759.6|14778.3|14760.3|14778.3|14760.3|14777.6|14759.6|0
1616448000000|2021-03-22 21:20:00|14778.5|14760.5|14778.2|14760.2|14778.5|14760.5|14777.8|14759.8|0
1616448300000|2021-03-22 21:25:00|14778.3|14760.3|14778.5|14760.5|14778.5|14760.5|14777.7|14759.7|0
1616448600000|2021-03-22 21:30:00|14779.2|14761.2|14778.8|14760.8|14779.4|14761.4|14778.6|14760.6|0
1616448900000|2021-03-22 21:35:00|14778.6|14760.6|14778.7|14760.7|14778.9|14760.9|14778.6|14760.6|0
1616449200000|2021-03-22 21:40:00|14778.6|14760.6|14777.6|14759.6|14778.6|14760.6|14777.3|14759.3|0
1616449500000|2021-03-22 21:45:00|14777.2|14759.2|14778|14760|14778|14760|14777.2|14759.2|0
1616449800000|2021-03-22 21:50:00|14778.1|14760.1|14778.2|14760.2|14778.5|14760.5|14777.6|14759.6|0
1616450100000|2021-03-22 21:55:00|14778.3|14760.3|14778|14760|14779.1|14761.1|14777|14759|0
1616450400000|2021-03-22 22:00:00|14778.1|14760.1|14782.9|14764.9|14785.5|14767.5|14778.1|14760.1|0
1616450700000|2021-03-22 22:05:00|14782.2|14764.2|14781.4|14763.4|14782.9|14764.9|14778.9|14760.9|0
1616451000000|2021-03-22 22:10:00|14782|14764|14782.7|14764.7|14783|14765|14781|14763|0
1616451300000|2021-03-22 22:15:00|14783.3|14765.3|14784.9|14766.9|14785.5|14767.5|14782.7|14764.7|0
1616451600000|2021-03-22 22:20:00|14785.2|14767.2|14785.5|14767.5|14786.8|14768.8|14784.9|14766.9|0
1616451900000|2021-03-22 22:25:00|14786.2|14768.2|14782.9|14764.9|14786.2|14768.2|14782.9|14764.9|0
1616452200000|2021-03-22 22:30:00|14782.5|14764.5|14784.2|14766.2|14784.9|14766.9|14782.2|14764.2|0
1616452500000|2021-03-22 22:35:00|14784.9|14766.9|14778.3|14760.3|14785.5|14767.5|14777|14759|0
1616452800000|2021-03-22 22:40:00|14777.9|14759.9|14778.9|14760.9|14779.6|14761.6|14775.7|14757.7|0
1616453100000|2021-03-22 22:45:00|14779.6|14761.6|14778.9|14760.9|14780.6|14762.6|14778.3|14760.3|0
1616453400000|2021-03-22 22:50:00|14779.6|14761.6|14780.3|14762.3|14782.9|14764.9|14778.6|14760.6|0
1616453700000|2021-03-22 22:55:00|14779.9|14761.9|14780.9|14762.9|14780.9|14762.9|14779.6|14761.6|0
1616454000000|2021-03-22 23:00:00|14779.6|14761.6|14781.6|14763.6|14782.2|14764.2|14778.3|14760.3|0
1616454300000|2021-03-22 23:05:00|14781.2|14763.2|14779.6|14761.6|14781.9|14763.9|14779.6|14761.6|0
1616454600000|2021-03-22 23:10:00|14779.3|14761.3|14780.3|14762.3|14780.3|14762.3|14778.9|14760.9|0
1616454900000|2021-03-22 23:15:00|14779.9|14761.9|14784.9|14766.9|14784.9|14766.9|14778.9|14760.9|0
1616455200000|2021-03-22 23:20:00|14785.5|14767.5|14782.2|14764.2|14785.5|14767.5|14782.2|14764.2|0
1616455500000|2021-03-22 23:25:00|14781.6|14763.6|14782.2|14764.2|14782.9|14764.9|14780.9|14762.9|0
1616455800000|2021-03-22 23:30:00|14782.5|14764.5|14782.9|14764.9|14785.5|14767.5|14781.6|14763.6|0
1616456100000|2021-03-22 23:35:00|14784.2|14766.2|14786.2|14768.2|14787.5|14769.5|14784.2|14766.2|0
1616456400000|2021-03-22 23:40:00|14786.5|14768.5|14786.8|14768.8|14786.8|14768.8|14784.9|14766.9|0
1616456700000|2021-03-22 23:45:00|14787.1|14769.1|14787.5|14769.5|14789.5|14771.5|14786.5|14768.5|0
1616457000000|2021-03-22 23:50:00|14787.8|14769.8|14787.5|14769.5|14788.1|14770.1|14785.5|14767.5|0
1616457300000|2021-03-22 23:55:00|14787.1|14769.1|14791|14773|14792.3|14774.3|14787.1|14769.1|0
1616457600000|2021-03-23 00:00:00|14793|14775|14792.3|14774.3|14795|14777|14790.4|14772.4|0
1616457900000|2021-03-23 00:05:00|14793|14775|14793|14775|14794.4|14776.4|14791.7|14773.7|0
1616458200000|2021-03-23 00:10:00|14792.4|14774.4|14796.3|14778.3|14797|14779|14792.4|14774.4|0
1616458500000|2021-03-23 00:15:00|14795.7|14777.7|14796.1|14778.1|14797.4|14779.4|14794.4|14776.4|0
1616458800000|2021-03-23 00:20:00|14795.8|14777.8|14789.5|14771.5|14796.1|14778.1|14788.9|14770.9|0
1616459100000|2021-03-23 00:25:00|14789.2|14771.2|14788.2|14770.2|14789.5|14771.5|14786.2|14768.2|0
1616459400000|2021-03-23 00:30:00|14788.5|14770.5|14785.6|14767.6|14790.8|14772.8|14784.9|14766.9|0
1616459700000|2021-03-23 00:35:00|14784.9|14766.9|14784.3|14766.3|14788.2|14770.2|14782.9|14764.9|0
1616460000000|2021-03-23 00:40:00|14784.6|14766.6|14785.6|14767.6|14786.9|14768.9|14782.9|14764.9|0
1616460300000|2021-03-23 00:45:00|14786.2|14768.2|14779.7|14761.7|14786.2|14768.2|14778.3|14760.3|0
1616460600000|2021-03-23 00:50:00|14780.3|14762.3|14781|14763|14782.3|14764.3|14778.3|14760.3|0
1616460900000|2021-03-23 00:55:00|14780.6|14762.6|14785.9|14767.9|14786.6|14768.6|14779.7|14761.7|0
1616461200000|2021-03-23 01:00:00|14785.3|14767.3|14796.7|14788.7|14803.7|14798.2|14780.7|14766|613
1616461500000|2021-03-23 01:05:00|14797.2|14789.2|14796.2|14789.7|14802.7|14798.2|14795.7|14788.2|358
1616461800000|2021-03-23 01:10:00|14797.2|14790.2|14788.2|14780.7|14797.2|14791.2|14785.2|14777.2|150
1616462100000|2021-03-23 01:15:00|14787.7|14780.2|14784.7|14778.7|14788.2|14782.2|14784.7|14777.2|104
1616462400000|2021-03-23 01:20:00|14785.2|14779.2|14785.7|14780.2|14791.7|14786.2|14779.7|14773.2|83
1616462700000|2021-03-23 01:25:00|14784.7|14777.2|14788.7|14781.2|14792.7|14787.2|14780.7|14773.2|294
1616463000000|2021-03-23 01:30:00|14786.2|14780.2|14765.2|14758.2|14788.7|14782.2|14764.2|14758.2|189
1616463300000|2021-03-23 01:35:00|14764.2|14758.7|14775.7|14769.2|14780.2|14774.7|14764.2|14756.7|146
1616463600000|2021-03-23 01:40:00|14775.2|14768.7|14778.2|14771.7|14780.2|14774.7|14769.7|14761.2|295
1616463900000|2021-03-23 01:45:00|14777.7|14771.2|14774.2|14766.7|14778.7|14773.2|14769.7|14762.7|66
1616464200000|2021-03-23 01:50:00|14773.7|14767.2|14775.2|14767.2|14776.2|14769.7|14764.7|14758.2|66
1616464500000|2021-03-23 01:55:00|14775.7|14767.7|14758.7|14749.7|14778.2|14772.7|14754.2|14747.2|166
1616464800000|2021-03-23 02:00:00|14759.2|14750.2|14755.2|14748.2|14759.2|14751.7|14743.7|14737.7|267
1616465100000|2021-03-23 02:05:00|14754.7|14749.2|14741.7|14734.7|14755.2|14749.7|14740.2|14733.7|275
1616465400000|2021-03-23 02:10:00|14741.2|14734.2|14733.7|14726.2|14741.7|14735.2|14731.2|14725.7|256
1616465700000|2021-03-23 02:15:00|14733.2|14726.7|14725.2|14719.2|14734.2|14729.2|14719.2|14713.2|250
1616466000000|2021-03-23 02:20:00|14724.7|14717.7|14720.7|14715.2|14727.7|14718.7|14720.2|14714.2|332
1616466300000|2021-03-23 02:25:00|14721.2|14714.2|14724.7|14715.7|14725.2|14717.2|14716.2|14709.7|382
1616466600000|2021-03-23 02:30:00|14725.2|14714.7|14703.7|14696.7|14725.2|14715.7|14700.7|14694.2|390
1616466900000|2021-03-23 02:35:00|14703.2|14695.7|14710.7|14704.7|14710.7|14704.7|14698.7|14691.7|195
1616467200000|2021-03-23 02:40:00|14709.2|14704.2|14704.2|14695.7|14710.7|14705.2|14700.2|14694.2|270
1616467500000|2021-03-23 02:45:00|14706.7|14696.2|14699.2|14691.7|14708.7|14702.2|14697.7|14691.2|254
1616467800000|2021-03-23 02:50:00|14698.7|14692.2|14710.2|14701.2|14714.7|14708.2|14693.7|14688.7|263
1616468100000|2021-03-23 02:55:00|14709.7|14700.7|14709.2|14699.7|14714.2|14707.7|14707.2|14699.2|283
1616468400000|2021-03-23 03:00:00|14708.7|14699.2|14710.2|14703.7|14710.7|14704.7|14702.7|14697.2|166
1616468700000|2021-03-23 03:05:00|14709.7|14704.2|14712.2|14705.7|14712.2|14706.2|14707.7|14699.7|110
1616469000000|2021-03-23 03:10:00|14711.7|14705.2|14706.2|14700.7|14711.7|14705.2|14702.7|14696.2|385
1616469300000|2021-03-23 03:15:00|14705.2|14698.2|14704.7|14698.2|14707.7|14701.2|14699.7|14694.2|196
1616469600000|2021-03-23 03:20:00|14705.2|14698.7|14703.7|14697.7|14707.2|14701.2|14700.2|14694.2|245
1616469900000|2021-03-23 03:25:00|14704.2|14697.2|14714.2|14707.2|14717.2|14712.2|14704.2|14696.2|88
1616470200000|2021-03-23 03:30:00|14713.7|14707.7|14737.7|14731.7|14739.7|14732.7|14712.7|14705.2|291
1616470500000|2021-03-23 03:35:00|14735.2|14729.7|14736.7|14732.2|14741.2|14735.2|14729.7|14723.7|371
1616470800000|2021-03-23 03:40:00|14738.2|14731.7|14730.2|14724.2|14739.7|14734.2|14729.2|14722.7|279
1616471100000|2021-03-23 03:45:00|14731.7|14725.7|14789.3|14785.3|14790.1|14786.1|14731.1|14725.7|478229
1616471400000|2021-03-23 03:50:00|14789.4|14785.4|14821.3|14817.3|14823.6|14819.6|14789.4|14785.4|635625
1616471700000|2021-03-23 03:55:00|14825.4|14821.4|14838.1|14834.1|14847.7|14843.7|14824|14820|433575
1616472000000|2021-03-23 04:00:00|14838|14834|14830.4|14826.4|14842.3|14838.3|14820.4|14816.4|210000
1616472300000|2021-03-23 04:05:00|14829.4|14825.4|14814.8|14810.8|14831.2|14827.2|14810.8|14806.8|123750
1616472600000|2021-03-23 04:10:00|14815.5|14811.5|14805.8|14801.8|14821.4|14817.4|14805.1|14801.1|127800
1616472900000|2021-03-23 04:15:00|14804.1|14800.1|14804.5|14800.5|14807.4|14803.4|14794|14790|169500
1616473200000|2021-03-23 04:20:00|14804.3|14800.3|14816.7|14812.7|14824.6|14820.6|14801|14797|100200
1616473500000|2021-03-23 04:25:00|14817.3|14813.3|14825.9|14821.9|14831.4|14827.4|14817.3|14813.3|156450
1616473800000|2021-03-23 04:30:00|14825.8|14821.8|14807.7|14803.7|14825.8|14821.8|14804.2|14800.2|89625
1616474100000|2021-03-23 04:35:00|14807.2|14803.2|14796.2|14792.2|14807.5|14803.5|14790.9|14786.9|106725
1616474400000|2021-03-23 04:40:00|14796.4|14792.4|14783.1|14779.1|14798.3|14794.3|14777.5|14773.5|199125
1616474700000|2021-03-23 04:45:00|14782.7|14778.7|14770.3|14766.3|14785.4|14781.4|14762.2|14758.2|214125
1616475000000|2021-03-23 04:50:00|14770.7|14766.7|14771.7|14767.7|14789.2|14785.2|14770.7|14766.7|100200
1616475300000|2021-03-23 04:55:00|14770.8|14766.8|14768.5|14764.5|14775.8|14771.8|14765.7|14761.7|84900
1616475600000|2021-03-23 05:00:00|14767.2|14763.2|14777.6|14773.6|14778.7|14774.7|14751.7|14747.7|224100
1616475900000|2021-03-23 05:05:00|14778.9|14774.9|14792.8|14788.8|14796|14792|14778.9|14774.9|116850
1616476200000|2021-03-23 05:10:00|14793.3|14789.3|14787.6|14783.6|14801|14797|14781.2|14777.2|83250
1616476500000|2021-03-23 05:15:00|14787.5|14783.5|14783.3|14779.3|14800.3|14796.3|14779.3|14775.3|77025
1616476800000|2021-03-23 05:20:00|14782.9|14778.9|14863.5|14859.5|14879.6|14875.6|14780.7|14776.7|571875
1616477100000|2021-03-23 05:25:00|14861.8|14857.8|14848.9|14844.9|14874.3|14870.3|14842.9|14838.9|408525
1616477400000|2021-03-23 05:30:00|14847.4|14843.4|14855.4|14851.4|14864.2|14860.2|14847.3|14843.3|248775
1616477700000|2021-03-23 05:35:00|14854.3|14850.3|14824.7|14820.7|14854.3|14850.3|14820.4|14816.4|182175
1616478000000|2021-03-23 05:40:00|14825.8|14821.8|14818|14814|14834.6|14830.6|14815.1|14811.1|142500
1616478300000|2021-03-23 05:45:00|14817.2|14813.2|14823.3|14819.3|14826.4|14822.4|14803.1|14799.1|170250
1616478600000|2021-03-23 05:50:00|14825.2|14821.2|14809.8|14805.8|14835|14831|14808.2|14804.2|85125
1616478900000|2021-03-23 05:55:00|14809|14805|14793.8|14789.8|14816.9|14812.9|14789|14785|156975
1616479200000|2021-03-23 06:00:00|14794.3|14790.3|14730.4|14726.4|14800.5|14796.5|14716.8|14712.8|596475
1616479500000|2021-03-23 06:05:00|14733.1|14729.1|14756.7|14752.7|14756.7|14752.7|14725.5|14721.5|354300
1616479800000|2021-03-23 06:10:00|14759.5|14755.5|14745.3|14741.3|14761.7|14757.7|14739.1|14735.1|135000
1616480100000|2021-03-23 06:15:00|14745.6|14741.6|14726.4|14722.4|14748.8|14744.8|14725.9|14721.9|110400
1616480400000|2021-03-23 06:20:00|14725.7|14721.7|14737.6|14733.6|14747.7|14743.7|14724.2|14720.2|131100
1616480700000|2021-03-23 06:25:00|14736.8|14732.8|14759.1|14755.1|14769.4|14765.4|14734.9|14730.9|132825
1616481000000|2021-03-23 06:30:00|14759.8|14755.8|14776.7|14772.7|14779.5|14775.5|14747.9|14743.9|155925
1616481300000|2021-03-23 06:35:00|14774.8|14770.8|14770.5|14766.5|14779.5|14775.5|14764.3|14760.3|135000
1616481600000|2021-03-23 06:40:00|14770.2|14766.2|14767.3|14763.3|14771.5|14767.5|14753.8|14749.8|76875
1616481900000|2021-03-23 06:45:00|14768.2|14764.2|14750.8|14746.8|14769.5|14765.5|14738.8|14734.8|80550
1616482200000|2021-03-23 06:50:00|14751.5|14747.5|14743.2|14739.2|14759.7|14755.7|14739|14735|59775
1616482500000|2021-03-23 06:55:00|14742|14738|14751.8|14747.8|14760.6|14756.6|14739.5|14735.5|50850
1616482800000|2021-03-23 07:00:00|14751.7|14747.7|14768.5|14764.5|14779.4|14775.4|14748.5|14744.5|91875
1616483100000|2021-03-23 07:05:00|14768.7|14764.7|14764.2|14760.2|14779.2|14775.2|14757.4|14753.4|90075
1616483400000|2021-03-23 07:10:00|14763.9|14759.9|14773.2|14769.2|14778|14774|14758.3|14754.3|82875
1616483700000|2021-03-23 07:15:00|14773.1|14769.1|14789.6|14785.6|14797.7|14793.7|14772.9|14768.9|173475
1616484000000|2021-03-23 07:20:00|14790.4|14786.4|14811.5|14807.5|14813.5|14809.5|14782.5|14778.5|196200
1616484300000|2021-03-23 07:25:00|14809.6|14805.6|14785.6|14781.6|14813.2|14809.2|14784.4|14780.4|118950
1616484600000|2021-03-23 07:30:00|14786.1|14782.1|14793.9|14789.9|14801.4|14797.4|14778.4|14774.4|103050
1616484900000|2021-03-23 07:35:00|14793.8|14789.8|14793.6|14789.6|14793.8|14789.8|14776|14772|105975
1616485200000|2021-03-23 07:40:00|14792.4|14788.4|14800.5|14796.5|14801.9|14797.9|14782.2|14778.2|77100
1616485500000|2021-03-23 07:45:00|14800.8|14796.8|14782.6|14778.6|14802.2|14798.2|14773.2|14769.2|90750
1616485800000|2021-03-23 07:50:00|14782.4|14778.4|14786.1|14782.1|14791.2|14787.2|14772.9|14768.9|78000
1616486100000|2021-03-23 07:55:00|14786.4|14782.4|14807.4|14803.4|14818.4|14814.4|14786.4|14782.4|154500
1616486400000|2021-03-23 08:00:00|14805.9|14801.9|14799.4|14795.4|14805.9|14801.9|14789.2|14785.2|82350
1616486700000|2021-03-23 08:05:00|14800.6|14796.6|14766.8|14762.8|14800.6|14796.6|14752.1|14748.1|197850
1616487000000|2021-03-23 08:10:00|14767.1|14763.1|14796|14792|14801.3|14797.3|14764.7|14760.7|151650
1616487300000|2021-03-23 08:15:00|14795.7|14791.7|14806|14802|14808.3|14804.3|14788.9|14784.9|117600
1616487600000|2021-03-23 08:20:00|14805.9|14801.9|14827|14823|14839.1|14835.1|14796.7|14792.7|288750
1616487900000|2021-03-23 08:25:00|14826.6|14822.6|14821.8|14817.8|14833.6|14829.6|14816.1|14812.1|157575
1616488200000|2021-03-23 08:30:00|14823.5|14819.5|14810.5|14806.5|14827.7|14823.7|14802.2|14798.2|71475
1616488500000|2021-03-23 08:35:00|14811|14807|14821.5|14817.5|14827.9|14823.9|14803.9|14799.9|72900
1616488800000|2021-03-23 08:40:00|14820.9|14816.9|14825.2|14821.2|14832|14828|14817|14813|59550
1616489100000|2021-03-23 08:45:00|14824|14820|14854.1|14850.1|14858.6|14854.6|14816.4|14812.4|328950
1616489400000|2021-03-23 08:50:00|14854.7|14850.7|14871.7|14867.7|14874.3|14870.3|14851.9|14847.9|303900
1616489700000|2021-03-23 08:55:00|14872|14868|14874.8|14870.8|14892.8|14888.8|14870|14866|507150
1616490000000|2021-03-23 09:00:00|14874.6|14870.6|14876.9|14872.9|14882.6|14878.6|14859.1|14855.1|157950
1616490300000|2021-03-23 09:05:00|14874.7|14870.7|14869.1|14865.1|14879|14875|14864.9|14860.9|77175
1616490600000|2021-03-23 09:10:00|14868.8|14864.8|14899.6|14895.6|14899.6|14895.6|14868|14864|214725
1616490900000|2021-03-23 09:15:00|14895.9|14891.9|14877.9|14873.9|14897.4|14893.4|14873.2|14869.2|240225
1616491200000|2021-03-23 09:20:00|14878.5|14874.5|14881.9|14877.9|14896.1|14892.1|14873.6|14869.6|231075
1616491500000|2021-03-23 09:25:00|14881.4|14877.4|14866.2|14862.2|14886.9|14882.9|14866.2|14862.2|100200
1616491800000|2021-03-23 09:30:00|14863.3|14859.3|14845.7|14841.7|14876.4|14872.4|14844.5|14840.5|291675
1616492100000|2021-03-23 09:35:00|14846.3|14842.3|14839.5|14835.5|14860.9|14856.9|14835.6|14831.6|220875
1616492400000|2021-03-23 09:40:00|14839.3|14835.3|14840.2|14836.2|14848|14844|14832.9|14828.9|261675
1616492700000|2021-03-23 09:45:00|14841|14837|14818.3|14814.3|14842.6|14838.6|14818.3|14814.3|280800
1616493000000|2021-03-23 09:50:00|14817.6|14813.6|14809.6|14805.6|14825.2|14821.2|14806.6|14802.6|342225
1616493300000|2021-03-23 09:55:00|14809.7|14805.7|14828.7|14824.7|14829.1|14825.1|14807|14803|336075
1616493600000|2021-03-23 10:00:00|14830.1|14823.2|14830.2|14824.7|14833.7|14827.2|14813.7|14807.7|351
1616493900000|2021-03-23 10:05:00|14831.7|14825.2|14827.2|14818.2|14835.7|14827.2|14821.7|14811.7|1055
1616494200000|2021-03-23 10:10:00|14823.7|14805.7|14821.4|14803.4|14827.3|14809.3|14820.7|14802.7|14082308
1616494500000|2021-03-23 10:15:00|14820.7|14802.7|14818.1|14800.1|14823.4|14805.4|14817.7|14799.7|0
1616494800000|2021-03-23 10:20:00|14817.7|14799.7|14815.4|14797.4|14820.7|14802.7|14814.8|14796.8|0
1616495100000|2021-03-23 10:25:00|14816.1|14798.1|14815.8|14797.8|14817.1|14799.1|14808.1|14790.1|0
1616495400000|2021-03-23 10:30:00|14815.1|14797.1|14815.8|14797.8|14818.4|14800.4|14814.5|14796.5|0
1616495700000|2021-03-23 10:35:00|14815.1|14797.1|14817.8|14799.8|14819.8|14801.8|14811.1|14793.1|0
1616496000000|2021-03-23 10:40:00|14825.2|14818.2|14809.5|14799.5|14825.2|14818.2|14807.2|14799.5|26
1616496300000|2021-03-23 10:45:00|14788.2|14778.2|14814.2|14804.7|14814.2|14809.2|14788.2|14778.2|70
1616496600000|2021-03-23 10:50:00|14815|14805.2|14812.2|14802.2|14815|14805.2|14812.2|14802.2|8
1616496900000|2021-03-23 10:55:00|14812|14802|14814.2|14804.2|14814.2|14804.2|14811.7|14801.7|3
1616497200000|2021-03-23 11:00:00|14814.5|14804.5|14825.2|14815.2|14828.7|14820.2|14814.5|14804.5|18
1616497500000|2021-03-23 11:05:00|14825|14815|14818.2|14808.2|14825.2|14815.7|14818.2|14808.2|15
1616497800000|2021-03-23 11:10:00|14818|14808|14823.2|14814.7|14824.2|14815.2|14817.7|14807.7|2
1616498100000|2021-03-23 11:15:00|14822.7|14815|14828.7|14821.7|14833.2|14825.7|14822.7|14815|21
1616498400000|2021-03-23 11:20:00|14829.2|14822.2|14837.7|14829.7|14838.7|14829.7|14829.2|14822.2|48
1616498700000|2021-03-23 11:25:00|14838.2|14829.2|14828.2|14820.2|14838.2|14829.2|14826.2|14819.2|53
1616499000000|2021-03-23 11:30:00|14829.2|14821.7|14824.7|14817.2|14834.2|14827.2|14822.7|14816.2|65
1616499300000|2021-03-23 11:35:00|14825.2|14817.7|14811.7|14804.7|14826.7|14818.7|14811.7|14804.7|44
1616499600000|2021-03-23 11:40:00|14812.7|14805.2|14808.2|14801.7|14814.2|14805.7|14806.7|14801.2|61
1616499900000|2021-03-23 11:45:00|14807.7|14802.2|14806.7|14801.7|14813.2|14804.7|14804.7|14798.7|55
1616500200000|2021-03-23 11:50:00|14807.2|14800.7|14802.2|14796.7|14815.2|14809.7|14801.2|14795.7|76
1616500500000|2021-03-23 11:55:00|14803.2|14798.2|14797.7|14791.2|14804.2|14798.2|14796.2|14790.2|158
1616500800000|2021-03-23 12:00:00|14796.7|14790.7|14795.7|14789.2|14805.2|14799.2|14794.7|14789.2|275
1616501100000|2021-03-23 12:05:00|14795.2|14789.7|14798.7|14791.7|14800.2|14792.2|14792.2|14787.7|82
1616501400000|2021-03-23 12:10:00|14798.2|14792.2|14799.2|14791.7|14802.7|14793.2|14795.7|14789.2|20
1616501700000|2021-03-23 12:15:00|14798.7|14791.2|14797.2|14789.7|14802.2|14794.7|14793.2|14788.7|93
1616502000000|2021-03-23 12:20:00|14797.7|14790.2|14807.7|14800.2|14809.2|14801.2|14794.7|14789.7|22
1616502300000|2021-03-23 12:25:00|14808.7|14800.7|14798.2|14791.2|14811.7|14803.2|14798.2|14791.2|27
1616502600000|2021-03-23 12:30:00|14798.7|14791.7|14808|14798|14808.7|14800.2|14798.7|14791.7|29
1616502900000|2021-03-23 12:35:00|14807.7|14797.7|14810|14800|14810.7|14800.7|14807.7|14797.7|2
1616503200000|2021-03-23 12:40:00|14809.7|14799.7|14819.7|14809.7|14821|14811|14806.7|14798.7|25
1616503500000|2021-03-23 12:45:00|14819.5|14809.5|14809.2|14801.2|14819.5|14809.5|14809.2|14801.2|10
1616503800000|2021-03-23 12:50:00|14809.7||14810.2||14811.2||14808.7||11
1616504100000|2021-03-23 12:55:00|14811.2|14801.7|14813.2|14803.7|14821.7|14812.7|14811.2|14801.2|12
1616504400000|2021-03-23 13:00:00|14813.7|14804.2|14814.2|14805.2|14819.2|14810.7|14812.2|14804.2|20
1616504700000|2021-03-23 13:05:00|14813.7|14804.7|14800.2|14792.7|14813.7|14804.7|14798.2|14792.2|47
1616505000000|2021-03-23 13:10:00|14801.2|14793.2|14802.2|14795.2|14802.2|14795.2|14797.2|14791.7|45
1616505300000|2021-03-23 13:15:00|14801.7|14794.7|14804.2|14796.2|14805.2|14796.7|14801.2|14794.7|9
1616505600000|2021-03-23 13:20:00|14803.7|14796.7|14804.7|14796.7|14805.7|14797.2|14798.7|14791.2|10
1616505900000|2021-03-23 13:25:00|14805.2|14796.2|14800.2|14791.7|14805.2|14796.7|14795.2|14789.2|60
1616506200000|2021-03-23 13:30:00|14800.7|14792.2|14801.2|14792.7|14814.7|14806.7|14798.2|14792.2|124
1616506500000|2021-03-23 13:35:00|14800.7|14793.2|14822.7|14814.2|14825.2|14819.7|14798.2|14791.2|104
1616506800000|2021-03-23 13:40:00|14822.2|14813.2|14810.7|14802.7|14822.2|14813.2|14808.2|14801.7|42
1616507100000|2021-03-23 13:45:00|14811.7|14802.2|14802.2|14795.7|14811.7|14805.2|14800.7|14794.2|43
1616507400000|2021-03-23 13:50:00|14801.7|14794.2|14790.7|14783.2|14801.7|14794.2|14787.2|14781.7|138
1616507700000|2021-03-23 13:55:00|14790.2|14783.7|14791.7|14782.7|14793.2|14786.2|14781.7|14776.2|141
1616508000000|2021-03-23 14:00:00|14791.5|14782.2|14801.7|14794.7|14814.7|14807.7|14787.7|14779.7|247
1616508300000|2021-03-23 14:05:00|14800.7|14794.2|14789.2|14782.2|14801.2|14794.2|14780.7|14774.7|211
1616508600000|2021-03-23 14:10:00|14789.7|14783.7|14795.7|14788.7|14801.7|14793.7|14788.2|14782.7|219
1616508900000|2021-03-23 14:15:00|14797.7|14790.2|14816.7|14812.2|14817.2|14812.2|14797.2|14790.2|135
1616509200000|2021-03-23 14:20:00|14817.2|14812.7|14824.7|14816.7|14824.7|14818.7|14812.2|14803.7|178
1616509500000|2021-03-23 14:25:00|14826.7|14817.2|14825.7|14817.2|14829.7|14824.7|14825.7|14816.7|27
1616509800000|2021-03-23 14:30:00|14825.2|14817.7|14806.7|14799.7|14825.2|14819.2|14805.2|14798.2|90
1616510100000|2021-03-23 14:35:00|14807.2|14801.2|14801.7|14796.2|14815.2|14807.7|14800.7|14793.7|236
1616510400000|2021-03-23 14:40:00|14804.2|14796.7|14799.7|14792.7|14806.7|14801.2|14798.2|14791.2|215
1616510700000|2021-03-23 14:45:00|14799.2|14791.7|14810.2|14805.7|14813.7|14807.7|14797.7|14791.2|328
1616511000000|2021-03-23 14:50:00|14808.7|14805.2|14823.2|14816.7|14825.2|14817.7|14806.2|14799.7|185
1616511300000|2021-03-23 14:55:00|14824.2|14817.2|14824.2|14817.2|14828.7|14822.7|14821.2|14814.2|21
1616511600000|2021-03-23 15:00:00|14825.2|14816.7|14822.2|14812.7|14828.7|14820.2|14815.2|14808.7|15
1616511900000|2021-03-23 15:05:00|14822.7|14813.2|14832.7|14825.7|14834.2|14828.7|14822.2|14812.7|42
1616512200000|2021-03-23 15:10:00|14832.2|14825.2|14837.7|14830.7|14839.7|14834.2|14827.7|14820.2|21
1616512500000|2021-03-23 15:15:00|14838.2|14831.2|14837.7|14830.7|14844.2|14838.2|14830.2|14823.7|20
1616512800000|2021-03-23 15:20:00|14837.2|14831.2|14837.2|14830.7|14840.2|14833.2|14831.2|14822.7|11
1616513100000|2021-03-23 15:25:00|14836.7|14829.2|14831.2|14823.7|14841.7|14833.7|14830.7|14822.7|22
1616513400000|2021-03-23 15:30:00|14831.7|14824.2|14824.7|14817.2|14839.2|14832.7|14821.7|14814.2|33
1616513700000|2021-03-23 15:35:00|14825.2|14817.5|14819.7|14811.2|14827.5|14817.5|14817.2|14811.2|20
1616514000000|2021-03-23 15:40:00|14820.2|14812.2|14810.7|14802.7|14820.7|14812.7|14804.7|14798.2|70
1616514300000|2021-03-23 15:45:00|14810.2|14801.7|14811.7|14804.7|14815.2|14808.7|14806.7|14800.2|20
1616514600000|2021-03-23 15:50:00|14812.7|14805.2|14809.2|14803.2|14813.2|14806.2|14804.2|14798.2|56
1616514900000|2021-03-23 15:55:00|14808.7|14803.7|14814.7|14808.7|14817.2|14810.2|14806.2|14800.7|28
1616515200000|2021-03-23 16:00:00|14815.2|14809.2|14818.7|14811.7|14826|14819.2|14815.2|14809.2|56
1616515500000|2021-03-23 16:05:00|14819.2|14811.2|14816.7|14810.2|14819.7|14813.2|14805.7|14799.2|116
1616515800000|2021-03-23 16:10:00|14815.7|14809.7|14816.2|14809.7|14817.7|14810.7|14811.2|14804.2|56
1616516100000|2021-03-23 16:15:00|14815.7|14808.7|14817.7|14812.2|14819.7|14814.7|14812.7|14806.2|121
1616516400000|2021-03-23 16:20:00|14818.2|14812.7|14822.7|14817.2|14825.2|14819.7|14813.2|14806.7|68
1616516700000|2021-03-23 16:25:00|14823.2|14817.7|14819.7|14813.7|14828.2|14822.7|14816.2|14811.2|66
1616517000000|2021-03-23 16:30:00|14820.2|14814.2|14818.2|14811.7|14825.2|14819.2|14816.7|14809.2|51
1616517300000|2021-03-23 16:35:00|14818.7|14812.2|14827.7|14821.2|14827.7|14822.7|14818.7|14811.2|75
1616517600000|2021-03-23 16:40:00|14827.2|14821.7|14827.7|14821.7|14830.2|14824.2|14818.2|14811.7|220
1616517900000|2021-03-23 16:45:00|14827.2|14821.2|14825.2|14818.7|14830.2|14824.2|14824.7|14818.2|27
1616518200000|2021-03-23 16:50:00|14825.7|14819.2|14834.7|14828.7|14836.2|14830.2|14823.2|14816.7|34
1616518500000|2021-03-23 16:55:00|14834.2|14828.2|14842.2|14836.7|14842.2|14836.7|14834.2|14827.7|35
1616518800000|2021-03-23 17:00:00|14843.2|14836.2|14836.2|14828.7|14844.7|14838.2|14834.7|14827.7|33
1616519100000|2021-03-23 17:05:00|14834.7|14828.2|14832.2|14824.2|14837.7|14830.7|14829.7|14822.7|81
1616519400000|2021-03-23 17:10:00|14832.7|14824.7|14834.2|14826.7|14837.2|14829.7|14832.2|14824.2|21
1616519700000|2021-03-23 17:15:00|14834.7|14827.2|14832.7|14825.2|14839.2|14830.2|14830.7|14822.7|28
1616520000000|2021-03-23 17:20:00|14834.2|14826.2|14827.7|14820.7|14834.7|14826.7|14826.7|14818.7|16
1616520300000|2021-03-23 17:25:00|14829.7|14821.2|14827.2|14819.2|14831.7|14823.7|14824.2|14814.7|6
1616520600000|2021-03-23 17:30:00|14826.7|14818.7|14819.7|14812.7|14828.7|14821.2|14819.7|14812.7|15
1616520900000|2021-03-23 17:35:00|14820.2|14813.2|14815.2|14809.2|14824.7|14817.2|14815.2|14809.2|12
1616521200000|2021-03-23 17:40:00|14815.7|14808.7|14804.7|14798.2|14815.7|14808.7|14804.7|14798.2|70
1616521500000|2021-03-23 17:45:00|14804.2|14797.2|14804.7|14797.2|14805.2|14799.2|14797.7|14791.2|47
1616521800000|2021-03-23 17:50:00|14803.2|14795.7|14803.2|14795.7|14803.7|14796.2|14797.7|14791.7|11
1616522100000|2021-03-23 17:55:00|14802.7|14796.2|14789.2|14781.2|14803.7|14796.2|14786.2|14779.7|187
1616522400000|2021-03-23 18:00:00|14789.7|14782.2|14783.7|14775.7|14790.5|14782.2|14779.2|14772.2|41
1616522700000|2021-03-23 18:05:00|14784.2|14776.2|14792.7|14785.7|14794.2|14788.2|14776.2|14768.7|51
1616523000000|2021-03-23 18:10:00|14793.2|14786.2|14794.2|14786.2|14798.2|14789.7|14790.2|14781.7|14
1616523300000|2021-03-23 18:15:00|14793.7|14785.2|14793.2|14785.7|14795.2|14788.7|14785.7|14778.7|56
1616523600000|2021-03-23 18:20:00|14793.7|14786.2|14802.7|14793.2|14803.2|14794.7|14793.7|14786.2|51
1616523900000|2021-03-23 18:25:00|14802.2|14792.7|14801.2|14793.2|14805.2|14798.7|14797.7|14789.7|52
1616524200000|2021-03-23 18:30:00|14802.7|14794.7|14801.7|14794.2|14805.2|14798.2|14798.2|14790.7|17
1616524500000|2021-03-23 18:35:00|14802.2|14796.2|14794.7|14787.2|14803.7|14796.2|14788.2|14781.2|44
1616524800000|2021-03-23 18:40:00|14796.2|14787.7|14782.7|14777.2|14796.2|14787.7|14782.2|14775.7|179
1616525100000|2021-03-23 18:45:00|14782.2|14775.2|14794.2|14788.2|14794.2|14788.2|14778.7|14771.2|48
1616525400000|2021-03-23 18:50:00|14792.2|14783.7|14776.7|14769.2|14792.2|14783.7|14776.2|14769.2|15
1616525700000|2021-03-23 18:55:00|14777.2|14766.7|14758.7|14753.2|14777.2|14766.7|14756.7|14751.2|147
1616526000000|2021-03-23 19:00:00|14758.2|14751.2|14764|14754|14764.2|14754.2|14758.2|14751.2|18
1616526300000|2021-03-23 19:05:00|14764.2|14754.2|14767.5|14757.5|14768.5|14758.5|14764.2|14754.2|8
1616526600000|2021-03-23 19:10:00|14767|14757|14760.7|14753.2|14767|14757|14759.2|14753.2|5
1616526900000|2021-03-23 19:15:00|14762.2|14753.5|14763.5|14753.5|14764.2|14754.2|14759.2|14753.2|14
1616527200000|2021-03-23 19:20:00|14763.2|14753.2|14754.7|14747.2|14763.2|14753.2|14754.7|14747.2|88
1616527500000|2021-03-23 19:25:00|14754.2|14746.2|14750.5|14740.5|14754.2|14746.2|14745.7|14737.2|40
1616527800000|2021-03-23 19:30:00|14751.5|14741.5|14748.7|14738.7|14753.2|14743.2|14747.2|14738.2|23
1616528100000|2021-03-23 19:35:00|14746.7|14738.2|14746.2|14737.2|14748.7|14738.7|14744.2|14737.2|24
1616528400000|2021-03-23 19:40:00|||||||||7
1616528700000|2021-03-23 19:45:00|14747.5|14737.5|14757|14747|14757|14747|14747.5|14737.5|55
1616529000000|2021-03-23 19:50:00|14755.7|14746.2|14753.2|14743.2|14755.7|14746.2|14748.7|14738.7|70
1616529300000|2021-03-23 19:55:00|14753.5|14743.5|14751.7|14741.7|14754.2|14747.2|14751.7|14741.7|27
1616529600000|2021-03-23 20:00:00|14752.5|14742.5|14756|14746|14756|14746|14751.2|14741.2|10
1616529900000|2021-03-23 20:05:00|14759|14749|14759.2|14749.2|14759.5|14749.5|14758.7|14748.7|17
1616530200000|2021-03-23 20:10:00|14760.7|14751.2|14765|14755|14766.2|14756.2|14760.7|14751.2|7
1616530500000|2021-03-23 20:15:00|14764.2|14754.2|14766|14756|14766|14756|14760.2|14752.2|4
1616530800000|2021-03-23 20:20:00|14764.5|14754.5|14764.2|14754.7|14766.5|14756.5|14763.7|14754.2|0
1616531100000|2021-03-23 20:25:00|14763.7|14756|14765.7|14755.7|14766|14756|14761.2|14754.7|4
1616531400000|2021-03-23 20:30:00|14770.5|14760.5|14765.5|14755.5|14771|14761|14765.5|14755.5|15
1616531700000|2021-03-23 20:35:00|||||||||1
1616532000000|2021-03-23 20:40:00|||||||||3
1616532300000|2021-03-23 20:45:00|14763.7|14754.7|14765.5|14755.5|14765.5|14755.5|14763.7|14754.7|4
1616532900000|2021-03-23 20:55:00|14770.5|14760.5|14771.5|14761.5|14771.5|14761.5|14765.2|14755.2|48
1616533500000|2021-03-23 21:05:00|14776.2|14766.2|14771.5|14761.5|14776.2|14766.2|14771.5|14761.5|0
1616533800000|2021-03-23 21:10:00|14763.7|14753.7|14748.2|14730.2|14763.7|14753.7|14748.2|14730.2|14182401
1616534100000|2021-03-23 21:15:00|14748.8|14730.8|14749.7|14731.7|14749.9|14731.9|14748.6|14730.6|0
1616534400000|2021-03-23 21:20:00|14750.1|14732.1|14747.7|14729.7|14751.5|14733.5|14747.6|14729.6|0
1616534700000|2021-03-23 21:25:00|14748|14730|14749.9|14731.9|14750.3|14732.3|14748|14730|0
1616535000000|2021-03-23 21:30:00|14750.3|14732.3|14750|14732|14750.3|14732.3|14749.8|14731.8|0
1616535300000|2021-03-23 21:35:00|14750.3|14732.3|14751.9|14733.9|14751.9|14733.9|14750.1|14732.1|0
1616535600000|2021-03-23 21:40:00|14752.6|14734.6|14752.2|14734.2|14753|14735|14752.1|14734.1|0
1616535900000|2021-03-23 21:45:00|14752.3|14734.3|14752.6|14734.6|14754.3|14736.3|14752.3|14734.3|0
1616536200000|2021-03-23 21:50:00|14752.1|14734.1|14754.4|14736.4|14755.3|14737.3|14752.1|14734.1|0
1616536500000|2021-03-23 21:55:00|14754.3|14736.3|14754.6|14736.6|14756|14738|14753.9|14735.9|0
1616536800000|2021-03-23 22:00:00|14757.4|14739.4|14749.8|14731.8|14758.1|14740.1|14749.2|14731.2|0
1616537100000|2021-03-23 22:05:00|14751.1|14733.1|14746.9|14728.9|14751.1|14733.1|14746.3|14728.3|0
1616537400000|2021-03-23 22:10:00|14747.6|14729.6|14746.3|14728.3|14749.6|14731.6|14746.3|14728.3|0
1616537700000|2021-03-23 22:15:00|14746.6|14728.6|14746.3|14728.3|14746.9|14728.9|14746.3|14728.3|0
1616538000000|2021-03-23 22:20:00|14744.3|14726.3|14740.3|14722.3|14746.3|14728.3|14740.3|14722.3|0
1616538300000|2021-03-23 22:25:00|14740.6|14722.6|14741|14723|14742.3|14724.3|14738.3|14720.3|0
1616538600000|2021-03-23 22:30:00|14741.3|14723.3|14743|14725|14743|14725|14741.3|14723.3|0
1616538900000|2021-03-23 22:35:00|14743.6|14725.6|14749.6|14731.6|14750.2|14732.2|14743.6|14725.6|0
1616539200000|2021-03-23 22:40:00|14748.9|14730.9|14750.2|14732.2|14750.5|14732.5|14748.2|14730.2|0
1616539500000|2021-03-23 22:45:00|14750.9|14732.9|14750.9|14732.9|14752.2|14734.2|14750.2|14732.2|0
1616539800000|2021-03-23 22:50:00|14751.6|14733.6|14750.9|14732.9|14752.2|14734.2|14750.9|14732.9|0
1616540100000|2021-03-23 22:55:00|14749.6|14731.6|14747|14729|14749.6|14731.6|14746.6|14728.6|0
1616540400000|2021-03-23 23:00:00|14745.6|14727.6|14743|14725|14745.6|14727.6|14739.7|14721.7|0
1616540700000|2021-03-23 23:05:00|14743.6|14725.6|14744.3|14726.3|14744.3|14726.3|14741|14723|0
1616541000000|2021-03-23 23:10:00|14745|14727|14743|14725|14745.9|14727.9|14743|14725|0
1616541300000|2021-03-23 23:15:00|14742.3|14724.3|14739.1|14721.1|14744.3|14726.3|14735.1|14717.1|0
1616541600000|2021-03-23 23:20:00|14739.4|14721.4|14738|14720|14739.4|14721.4|14736.7|14718.7|0
1616541900000|2021-03-23 23:25:00|14737.3|14719.3|14739.4|14721.4|14740|14722|14736.7|14718.7|0
1616542200000|2021-03-23 23:30:00|14738.7|14720.7|14741.3|14723.3|14741.3|14723.3|14734.6|14716.6|0
1616542500000|2021-03-23 23:35:00|14741.9|14723.9|14737.5|14719.5|14741.9|14723.9|14736.8|14718.8|0
1616542800000|2021-03-23 23:40:00|14736.8|14718.8|14740.8|14722.8|14742.1|14724.1|14736.8|14718.8|0
1616543100000|2021-03-23 23:45:00|14741.5|14723.5|14737.5|14719.5|14741.5|14723.5|14732.2|14714.2|0
1616543400000|2021-03-23 23:50:00|14736.8|14718.8|14738.2|14720.2|14739.5|14721.5|14735.5|14717.5|0
1616543700000|2021-03-23 23:55:00|14737.8|14719.8|14740.2|14722.2|14740.2|14722.2|14736.8|14718.8|0
1616544000000|2021-03-24 00:00:00|14740.8|14722.8|14746.8|14728.8|14750.1|14732.1|14740.8|14722.8|0
1616544300000|2021-03-24 00:05:00|14746.1|14728.1|14743.5|14725.5|14748.7|14730.7|14742.1|14724.1|0
1616544600000|2021-03-24 00:10:00|14743.8|14725.8|14740.2|14722.2|14745.4|14727.4|14739.5|14721.5|0
1616544900000|2021-03-24 00:15:00|14739.5|14721.5|14743.5|14725.5|14744.1|14726.1|14738.2|14720.2|0
1616545200000|2021-03-24 00:20:00|14743.8|14725.8|14750|14732|14752|14734|14742.1|14724.1|0
1616545500000|2021-03-24 00:25:00|14749.7|14731.7|14748.9|14730.9|14753.4|14735.4|14747.6|14729.6|0
1616545800000|2021-03-24 00:30:00|14749.5|14731.5|14751.5|14733.5|14751.5|14733.5|14744.9|14726.9|0
1616546100000|2021-03-24 00:35:00|14752.2|14734.2|14749.9|14731.9|14754.2|14736.2|14748.9|14730.9|0
1616546400000|2021-03-24 00:40:00|14749.5|14731.5|14749.5|14731.5|14750.9|14732.9|14747.6|14729.6|0
1616546700000|2021-03-24 00:45:00|14750.2|14732.2|14747.6|14729.6|14750.2|14732.2|14746.2|14728.2|0
1616547000000|2021-03-24 00:50:00|14747.2|14729.2|14742.9|14724.9|14747.6|14729.6|14742.3|14724.3|0
1616547300000|2021-03-24 00:55:00|14742.3|14724.3|14744.9|14726.9|14747.6|14729.6|14741.9|14723.9|0
1616547600000|2021-03-24 01:00:00|14745.6|14727.6|14766.5|14760|14775.5|14767|14745.6|14727.6|171
1616547900000|2021-03-24 01:05:00|14766|14759|14781.5|14774|14783|14775|14765.5|14759|91
1616548200000|2021-03-24 01:10:00|14781|14774.5|14787.5|14782|14790|14784.5|14781|14774.5|99
1616548500000|2021-03-24 01:15:00|14788|14784|14779.5|14774.5|14793.5|14786.5|14779.5|14773|182
1616548800000|2021-03-24 01:20:00|14780|14771.5|14786|14779.5|14786.5|14781|14778.5|14771.5|169
1616549100000|2021-03-24 01:25:00|14786.5|14780|14794|14787|14800|14794.5|14786|14780|83
1616549400000|2021-03-24 01:30:00|14793.8|14788|14780.5|14775|14793.8|14788|14776|14770.5|427
1616549700000|2021-03-24 01:35:00|14781.5|14774.5|14798|14792|14803|14797.5|14781.5|14774.5|144
1616550000000|2021-03-24 01:40:00|14801.5|14792.5|14781.5|14775|14803|14796.5|14781|14775|118
1616550300000|2021-03-24 01:45:00|14781|14775.5|14782.5|14774.5|14786|14779|14771|14764|140
1616550600000|2021-03-24 01:50:00|14782|14773.5|14788.5|14782.5|14791|14782.5|14775|14768.5|620
1616550900000|2021-03-24 01:55:00|14788|14782|14780.5|14774|14793|14786.5|14778.5|14772.5|33
1616551200000|2021-03-24 02:00:00|14780|14773.5|14770|14763|14785.5|14778.5|14769|14763|79
1616551500000|2021-03-24 02:05:00|14769.5|14763.5|14763.5|14757.5|14770.5|14763.5|14755.5|14750|107
1616551800000|2021-03-24 02:10:00|14763|14758|14762|14756|14770.5|14762|14753.5|14748.5|185
1616552100000|2021-03-24 02:15:00|14761.5|14754|14760.5|14753.5|14765.5|14757.5|14755|14748.5|370
1616552400000|2021-03-24 02:20:00|14760|14753|14743|14737|14760|14755.5|14735|14729|233
1616552700000|2021-03-24 02:25:00|14742.5|14736|14740.5|14734.5|14752.5|14747|14739|14734|193
1616553000000|2021-03-24 02:30:00|14740|14734|14741|14734.5|14745.5|14739|14730.5|14724|292
1616553300000|2021-03-24 02:35:00|14740.5|14735|14741|14735|14741.5|14735|14731|14725|215
1616553600000|2021-03-24 02:40:00|14740.5|14734.5|14746.5|14740.5|14751|14745|14738.5|14733|247
1616553900000|2021-03-24 02:45:00|14746|14740|14751|14745.5|14757|14750|14744.5|14737|98
1616554200000|2021-03-24 02:50:00|14750.5|14744.5|14747.5|14742|14750.5|14744.5|14740.5|14735|127
1616554500000|2021-03-24 02:55:00|14748|14740.5|14734.5|14728.5|14749|14740.5|14734|14728.5|214
1616554800000|2021-03-24 03:00:00|14735|14727.5|14735|14729|14735.5|14730.5|14729|14723.5|301
1616555100000|2021-03-24 03:05:00|14734.5|14728.5|14727|14722|14734.5|14729|14724|14719.5|266
1616555400000|2021-03-24 03:10:00|14726.5|14720|14727.5|14723|14734|14726|14724.5|14719.5|180
1616555700000|2021-03-24 03:15:00|14728|14722.5|14726.5|14720|14729|14723|14723.5|14718.5|125
1616556000000|2021-03-24 03:20:00|14726|14719.5|14723.5|14718|14727.5|14721.5|14717|14712.5|365
1616556300000|2021-03-24 03:25:00|14722|14718.5|14738.5|14732|14738.5|14732|14719.5|14713.5|194
1616556600000|2021-03-24 03:30:00|14737|14732.5|14732|14725|14744.5|14738|14728|14721|218
1616556900000|2021-03-24 03:35:00|14729|14724.5|14725|14719.5|14731.5|14725.5|14718|14712.5|318
1616557200000|2021-03-24 03:40:00|14724.5|14718.5|14726|14721|14731|14725|14720|14714.5|230
1616557500000|2021-03-24 03:45:00|14727.5|14722|14732.1|14728.1|14762.6|14758.6|14726|14720.5|518961
1616557800000|2021-03-24 03:50:00|14732.2|14728.2|14740.8|14736.8|14756.1|14752.1|14732.2|14728.2|240375
1616558100000|2021-03-24 03:55:00|14741|14737|14727.6|14723.6|14742.9|14738.9|14723.8|14719.8|373125
1616558400000|2021-03-24 04:00:00|14726.5|14722.5|14732.3|14728.3|14740.2|14736.2|14717|14713|183300
1616558700000|2021-03-24 04:05:00|14732.5|14728.5|14745.3|14741.3|14747.7|14743.7|14729.1|14725.1|137250
1616559000000|2021-03-24 04:10:00|14745|14741|14739|14735|14758.6|14754.6|14735.5|14731.5|219375
1616559300000|2021-03-24 04:15:00|14738.7|14734.7|14740.2|14736.2|14748.8|14744.8|14733.3|14729.3|141675
1616559600000|2021-03-24 04:20:00|14739.2|14735.2|14728|14724|14748.3|14744.3|14726.6|14722.6|66900
1616559900000|2021-03-24 04:25:00|14728.3|14724.3|14721.1|14717.1|14730.7|14726.7|14718.9|14714.9|77175
1616560200000|2021-03-24 04:30:00|14720.3|14716.3|14699.2|14695.2|14721.3|14717.3|14697.7|14693.7|107250
1616560500000|2021-03-24 04:35:00|14699.4|14695.4|14675.8|14671.8|14701|14697|14674.9|14670.9|95700
1616560800000|2021-03-24 04:40:00|14676.9|14672.9|14673.5|14669.5|14687.1|14683.1|14669|14665|108600
1616561100000|2021-03-24 04:45:00|14673.6|14669.6|14629.6|14625.6|14673.6|14669.6|14629|14625|227850
1616561400000|2021-03-24 04:50:00|14629|14625|14648.4|14644.4|14654.4|14650.4|14624.4|14620.4|214350
1616561700000|2021-03-24 04:55:00|14648.2|14644.2|14642.8|14638.8|14662.8|14658.8|14642.8|14638.8|98625
1616562000000|2021-03-24 05:00:00|14642.3|14638.3|14646.4|14642.4|14651|14647|14638.6|14634.6|99000
1616562300000|2021-03-24 05:05:00|14646.3|14642.3|14642.6|14638.6|14660.1|14656.1|14642.6|14638.6|60000
1616562600000|2021-03-24 05:10:00|14642.3|14638.3|14655.9|14651.9|14657|14653|14626.9|14622.9|105825
1616562900000|2021-03-24 05:15:00|14656.1|14652.1|14649|14645|14656.1|14652.1|14641|14637|71775
1616563200000|2021-03-24 05:20:00|14648.8|14644.8|14612.6|14608.6|14653|14649|14608.1|14604.1|130500
1616563500000|2021-03-24 05:25:00|14612|14608|14625.1|14621.1|14625.9|14621.9|14602.2|14598.2|98175
1616563800000|2021-03-24 05:30:00|14623.5|14619.5|14632.6|14628.6|14634.9|14630.9|14611.6|14607.6|84675
1616564100000|2021-03-24 05:35:00|14632.2|14628.2|14625.8|14621.8|14640.8|14636.8|14625.1|14621.1|53325
1616564400000|2021-03-24 05:40:00|14625.6|14621.6|14624.3|14620.3|14627.4|14623.4|14609|14605|78900
1616564700000|2021-03-24 05:45:00|14623.8|14619.8|14618.1|14614.1|14631|14627|14611.8|14607.8|123225
1616565000000|2021-03-24 05:50:00|14618.4|14614.4|14608.9|14604.9|14618.4|14614.4|14599|14595|88125
1616565300000|2021-03-24 05:55:00|14609.5|14605.5|14587.8|14583.8|14616.2|14612.2|14586.1|14582.1|92100
1616565600000|2021-03-24 06:00:00|14588.3|14584.3|14582|14578|14594.8|14590.8|14576.9|14572.9|165825
1616565900000|2021-03-24 06:05:00|14581|14577|14596|14592|14596|14592|14578.4|14574.4|84975
1616566200000|2021-03-24 06:10:00|14595.8|14591.8|14614.3|14610.3|14614.3|14610.3|14592.7|14588.7|77325
1616566500000|2021-03-24 06:15:00|14613.6|14609.6|14622.2|14618.2|14622.8|14618.8|14600.2|14596.2|56400
1616566800000|2021-03-24 06:20:00|14621.8|14617.8|14629.9|14625.9|14632.4|14628.4|14611.9|14607.9|157500
1616567100000|2021-03-24 06:25:00|14628.2|14624.2|14630|14626|14630|14626|14616.5|14612.5|54075
1616567400000|2021-03-24 06:30:00|14629.8|14625.8|14629.4|14625.4|14636.6|14632.6|14627|14623|49425
1616567700000|2021-03-24 06:35:00|14629.7|14625.7|14619.7|14615.7|14629.8|14625.8|14617.4|14613.4|121725
1616568000000|2021-03-24 06:40:00|14620.7|14616.7|14621|14617|14623.7|14619.7|14604.8|14600.8|53025
1616568300000|2021-03-24 06:45:00|14621.1|14617.1|14635.7|14631.7|14635.7|14631.7|14620.7|14616.7|45375
1616568600000|2021-03-24 06:50:00|14635.5|14631.5|14635.5|14631.5|14643.6|14639.6|14629.5|14625.5|56250
1616568900000|2021-03-24 06:55:00|14635.8|14631.8|14640.5|14636.5|14647.1|14643.1|14634.1|14630.1|51225
1616569200000|2021-03-24 07:00:00|14640.8|14636.8|14667.3|14663.3|14672.3|14668.3|14627|14623|122400
1616569500000|2021-03-24 07:05:00|14666.6|14662.6|14656.7|14652.7|14669.6|14665.6|14654.6|14650.6|88800
1616569800000|2021-03-24 07:10:00|14656.5|14652.5|14654.9|14650.9|14660.7|14656.7|14647.6|14643.6|28875
1616570100000|2021-03-24 07:15:00|14654|14650|14639.1|14635.1|14655.5|14651.5|14639.1|14635.1|36600
1616570400000|2021-03-24 07:20:00|14638.7|14634.7|14624.3|14620.3|14638.7|14634.7|14622.1|14618.1|48825
1616570700000|2021-03-24 07:25:00|14624.5|14620.5|14617|14613|14633|14629|14616.9|14612.9|58875
1616571000000|2021-03-24 07:30:00|14616.8|14612.8|14615.7|14611.7|14624.4|14620.4|14604|14600|42000
1616571300000|2021-03-24 07:35:00|14615.3|14611.3|14619.3|14615.3|14628|14624|14612|14608|37275
1616571600000|2021-03-24 07:40:00|14619.9|14615.9|14610.1|14606.1|14619.9|14615.9|14602.6|14598.6|37725
1616571900000|2021-03-24 07:45:00|14609.9|14605.9|14618.2|14614.2|14619.7|14615.7|14598.6|14594.6|57825
1616572200000|2021-03-24 07:50:00|14617.9|14613.9|14632.5|14628.5|14651.4|14647.4|14617.4|14613.4|63000
1616572500000|2021-03-24 07:55:00|14632.2|14628.2|14639.5|14635.5|14640.2|14636.2|14625.2|14621.2|53250
1616572800000|2021-03-24 08:00:00|14638.9|14634.9|14622|14618|14641.5|14637.5|14620|14616|65775
1616573100000|2021-03-24 08:05:00|14622.3|14618.3|14620.8|14616.8|14629.6|14625.6|14609.6|14605.6|53100
1616573400000|2021-03-24 08:10:00|14620.4|14616.4|14633.8|14629.8|14634.8|14630.8|14614.1|14610.1|68325
1616573700000|2021-03-24 08:15:00|14634.9|14630.9|14631.9|14627.9|14640.6|14636.6|14630.9|14626.9|65475
1616574000000|2021-03-24 08:20:00|14632.8|14628.8|14627.6|14623.6|14632.8|14628.8|14619.4|14615.4|120375
1616574300000|2021-03-24 08:25:00|14627.4|14623.4|14640.4|14636.4|14651.3|14647.3|14625|14621|94875
1616574600000|2021-03-24 08:30:00|14643|14639|14664.7|14660.7|14670.1|14666.1|14642.7|14638.7|92475
1616574900000|2021-03-24 08:35:00|14663.9|14659.9|14635.5|14631.5|14664.6|14660.6|14633.2|14629.2|90525
1616575200000|2021-03-24 08:40:00|14635|14631|14637.6|14633.6|14648.6|14644.6|14628.9|14624.9|73050
1616575500000|2021-03-24 08:45:00|14639.4|14635.4|14642.3|14638.3|14647.5|14643.5|14630.6|14626.6|73950
1616575800000|2021-03-24 08:50:00|14641.5|14637.5|14639.4|14635.4|14649.8|14645.8|14633.2|14629.2|42750
1616576100000|2021-03-24 08:55:00|14640.1|14636.1|14648|14644|14652.4|14648.4|14640.1|14636.1|45150
1616576400000|2021-03-24 09:00:00|14647.8|14643.8|14650.5|14646.5|14658.2|14654.2|14645.2|14641.2|64800
1616576700000|2021-03-24 09:05:00|14651.2|14647.2|14665.3|14661.3|14683.5|14679.5|14648.1|14644.1|103725
1616577000000|2021-03-24 09:10:00|14666.4|14662.4|14655.6|14651.6|14671.1|14667.1|14652.7|14648.7|71025
1616577300000|2021-03-24 09:15:00|14656.8|14652.8|14579.6|14575.6|14660.2|14656.2|14569.9|14565.9|169125
1616577600000|2021-03-24 09:20:00|14581.5|14577.5|14562.9|14558.9|14592.4|14588.4|14560.8|14556.8|198225
1616577900000|2021-03-24 09:25:00|14562.8|14558.8|14581.3|14577.3|14589.4|14585.4|14559.9|14555.9|125400
1616578200000|2021-03-24 09:30:00|14581.2|14577.2|14559.7|14555.7|14591.3|14587.3|14553.9|14549.9|95550
1616578500000|2021-03-24 09:35:00|14560|14556|14550|14546|14560|14556|14546.9|14542.9|73650
1616578800000|2021-03-24 09:40:00|14549.2|14545.2|14562.3|14558.3|14566|14562|14547.6|14543.6|115425
1616579100000|2021-03-24 09:45:00|14562|14558|14558.3|14554.3|14567.6|14563.6|14557.5|14553.5|84150
1616579400000|2021-03-24 09:50:00|14558.2|14554.2|14564.7|14560.7|14565.8|14561.8|14558.2|14554.2|81975
1616579700000|2021-03-24 09:55:00|14564.6|14560.6|14579.3|14575.3|14581.8|14577.8|14564.4|14560.4|217050
1616580000000|2021-03-24 10:00:00|14577.1|14572.8|14570.1|14563.6|14586.6|14580.6|14565.6|14560.1|403
1616580300000|2021-03-24 10:05:00|14569.6|14564.1|14566.9|14556.9|14571.1|14564.6|14564.6|14555.9|39
1616580600000|2021-03-24 10:10:00|14566.7|14548.7|14566|14548|14568|14550|14565.4|14547.4|6957480
1616580900000|2021-03-24 10:15:00|14566.7|14548.7|14576.8|14558.8|14576.8|14558.8|14564.7|14546.7|0
1616581200000|2021-03-24 10:20:00|14577.4|14559.4|14576.4|14558.4|14578.1|14560.1|14572.8|14554.8|0
1616581500000|2021-03-24 10:25:00|14577.1|14559.1|14575.1|14557.1|14577.1|14559.1|14573.1|14555.1|0
1616581800000|2021-03-24 10:30:00|14575.4|14557.4|14576.4|14558.4|14581|14563|14573.8|14555.8|0
1616582100000|2021-03-24 10:35:00|14577.1|14559.1|14573.8|14555.8|14577.7|14559.7|14572.5|14554.5|0
1616582400000|2021-03-24 10:40:00|14574.4|14556.4|14562.1|14553.6|14574.4|14565.1|14562.1|14553.6|17
1616582700000|2021-03-24 10:45:00|14562.6|14552.1|14552.9|14542.9|14562.6|14552.6|14551.1|14541.1|23
1616583000000|2021-03-24 10:50:00|14552.6|14542.6|14554.6|14544.6|14554.6|14544.6|14552.4|14542.4|0
1616583300000|2021-03-24 10:55:00|14555.4|14545.4|14555.6|14547.1|14561.1|14551.6|14553.1|14545.4|123
1616583600000|2021-03-24 11:00:00|14556.1|14548.1|14555.1|14546.6|14559.6|14551.6|14549.1|14541.6|106
1616583900000|2021-03-24 11:05:00|14555.6|14548.9|14564.1|14555.6|14564.1|14555.6|14550.1|14542.1|48
1616584200000|2021-03-24 11:10:00|14563.6|14550.9|14565.6|14558.1|14566.1|14558.1|14556.1|14548.1|27
1616584500000|2021-03-24 11:15:00|14563.6|14557.6|14564.6|14556.1|14569.6|14561.1|14563.4|14553.4|22
1616584800000|2021-03-24 11:20:00|14565.1|14556.6|14572.6|14562.6|14572.6|14562.6|14560.1|14550.1|15
1616585100000|2021-03-24 11:25:00|14574.6|14563.1|14566.1|14556.1|14574.6|14568.1|14564.4|14554.4|8
1616585400000|2021-03-24 11:30:00|14566.4|14556.4|14565.1|14555.1|14567.6|14563.1|14565.1|14555.1|26
1616585700000|2021-03-24 11:35:00|14564.9|14554.9|14562.6|14555.1|14566.6|14560.6|14562.6|14554.1|22
1616586000000|2021-03-24 11:40:00|14563.1|14555.6|14558.6|14551.1|14565.1|14558.1|14555.1|14549.1|82
1616586300000|2021-03-24 11:45:00|14559.1|14551.6|14556.1|14550.1|14559.1|14553.6|14555.1|14548.1|13
1616586600000|2021-03-24 11:50:00|14556.6|14550.6|14559.1|14553.1|14560.6|14555.6|14555.6|14550.1|44
1616586900000|2021-03-24 11:55:00|14558.6|14552.6|14560.1|14552.6|14560.6|14555.6|14558.1|14552.1|29
1616587200000|2021-03-24 12:00:00|14559.6|14553.1|14563.6|14556.6|14567.1|14561.1|14559.6|14552.6|47
1616587500000|2021-03-24 12:05:00|14564.6|14557.1|14566.1|14560.6|14566.1|14560.6|14562.6|14554.1|58
1616587800000|2021-03-24 12:10:00|14568.1|14561.6|14571.1|14564.6|14573.1|14565.1|14567.1|14559.6|49
1616588100000|2021-03-24 12:15:00|14570.6|14565.1|14569.6|14561.6|14575.1|14568.1|14569.1|14561.6|16
1616588400000|2021-03-24 12:20:00|14570.1|14563.1|14564.1|14556.1|14573.1|14566.6|14561.6|14554.6|18
1616588700000|2021-03-24 12:25:00|14563.6|14558.1|14563.6|14555.1|14569.6|14562.1|14562.6|14555.1|7
1616589000000|2021-03-24 12:30:00|14564.1|14555.6|14558.1|14550.1|14569.1|14562.1|14556.1|14550.1|8
1616589300000|2021-03-24 12:35:00|14557.6|14548.6|14562.6|14555.1|14566.6|14559.1|14555.1|14548.1|13
1616589600000|2021-03-24 12:40:00|14563.1|14553.1|14551.1|14543.1|14563.1|14555.1|14551.1|14543.1|18
1616589900000|2021-03-24 12:45:00|14550.6|14542.1|14547.1|14542.1|14550.6|14542.1|14541.1|14534.1|23
1616590200000|2021-03-24 12:50:00|14546.6|14543.1|14556.6|14549.6|14557.6|14549.6|14546.6|14542.6|21
1616590500000|2021-03-24 12:55:00|14555.6|14550.1|14549.6|14543.1|14560.1|14552.6|14549.1|14540.6|24
1616590800000|2021-03-24 13:00:00|14549.1|14542.6|14534.6|14529.1|14550.1|14543.1|14534.6|14529.1|33
1616591100000|2021-03-24 13:05:00|14535.1|14530.1|14543.1|14535.6|14544.1|14536.1|14534.1|14527.1|33
1616591400000|2021-03-24 13:10:00|14543.6|14536.1|14548.1|14540.1|14549.6|14542.6|14543.6|14536.1|8
1616591700000|2021-03-24 13:15:00|14548.6|14540.6|14554.1|14547.1|14555.1|14549.6|14546.1|14539.1|31
1616592000000|2021-03-24 13:20:00|14553.6|14546.6|14543.1|14535.6|14554.6|14546.6|14543.1|14534.6|14
1616592300000|2021-03-24 13:25:00|14544.1|14536.1|14551.1|14542.1|14554.6|14548.6|14544.1|14536.1|19
1616592600000|2021-03-24 13:30:00|14551.6|14543.1|14538.6|14531.1|14564.1|14558.1|14536.6|14530.6|145
1616592900000|2021-03-24 13:35:00|14539.1|14532.1|14548.6|14543.1|14553.6|14545.6|14539.1|14532.1|186
1616593200000|2021-03-24 13:40:00|14549.6|14543.6|14556.6|14549.6|14557.1|14550.6|14545.1|14540.6|121
1616593500000|2021-03-24 13:45:00|14559.6|14550.1|14555.1|14548.1|14567.1|14561.1|14555.1|14547.6|103
1616593800000|2021-03-24 13:50:00|14554.6|14546.6|14551.6|14545.6|14559.6|14553.1|14544.6|14538.1|154
1616594100000|2021-03-24 13:55:00|14554.1|14546.1|14550.1|14543.6|14559.6|14552.6|14545.6|14540.1|43
1616594400000|2021-03-24 14:00:00|14549.6|14543.1|14554.6|14546.6|14565.1|14559.1|14548.1|14541.1|94
1616594700000|2021-03-24 14:05:00|14556.6|14546.1|14549.1|14541.6|14562.1|14554.1|14548.1|14538.1|92
1616595000000|2021-03-24 14:10:00|14549.6|14540.6|14550.6|14545.1|14558.4|14548.6|14544.1|14536.1|75
1616595300000|2021-03-24 14:15:00|14551.6|14545.6|14538.6|14532.1|14551.6|14546.1|14535.6|14530.1|271
1616595600000|2021-03-24 14:20:00|14538.1|14532.6|14555.6|14549.6|14557.6|14551.6|14538.1|14532.1|72
1616595900000|2021-03-24 14:25:00|14555.1|14550.1|14561.1|14555.6|14563.1|14556.1|14552.6|14546.1|58
1616596200000|2021-03-24 14:30:00|14562.6|14555.1|14560.1|14552.1|14569.6|14563.6|14555.1|14548.1|145
1616596500000|2021-03-24 14:35:00|14561.1|14552.6|14572.1|14564.1|14575.4|14567.6|14560.1|14552.1|47
1616596800000|2021-03-24 14:40:00|14573.1|14563.6|14572.1|14564.6|14576.1|14569.6|14565.6|14556.1|25
1616597100000|2021-03-24 14:45:00|14572.6|14565.1|14579.1|14571.1|14585.1|14578.6|14572.1|14565.1|48
1616597400000|2021-03-24 14:50:00|14579.6|14572.1|14588.6|14582.1|14589.1|14582.6|14577.6|14569.1|151
1616597700000|2021-03-24 14:55:00|14587.6|14582.6|14573.1|14566.6|14587.6|14583.1|14572.6|14564.1|69
1616598000000|2021-03-24 15:00:00|14574.1|14567.1|14573.1|14567.1|14578.6|14572.6|14566.1|14559.6|86
1616598300000|2021-03-24 15:05:00|14573.6|14569.6|14587.6|14579.1|14588.1|14580.6|14572.6|14566.1|105
1616598600000|2021-03-24 15:10:00|14588.1|14579.6|14588.6|14581.6|14589.1|14584.1|14576.1|14568.1|151
1616598900000|2021-03-24 15:15:00|14589.1|14582.1|14578.1|14572.6|14591.1|14585.1|14578.1|14571.1|26
1616599200000|2021-03-24 15:20:00|14575.6|14570.6|14581.1|14571.6|14582.6|14575.1|14575.1|14567.6|60
1616599500000|2021-03-24 15:25:00|14580.6|14571.9|14583.9|14573.9|14587.1|14580.1|14578.6|14570.4|13
1616599800000|2021-03-24 15:30:00|14584.1|14574.1|14573.6|14566.6|14585.1|14577.1|14571.6|14564.1|58
1616600100000|2021-03-24 15:35:00|14572.1|14567.1|14578.6|14568.6|14581.6|14572.6|14570.1|14561.6|10
1616600400000|2021-03-24 15:40:00|14578.1|14567.6|14577.6|14570.6|14580.1|14570.6|14571.1|14563.6|86
1616600700000|2021-03-24 15:45:00|14578.6|14571.1|14575.6|14567.1|14582.1|14573.6|14572.6|14565.1|24
1616601000000|2021-03-24 15:50:00|14576.1|14568.1|14570.1|14561.1|14576.1|14568.1|14569.4|14559.4|144
1616601300000|2021-03-24 15:55:00|14569.9|14561.6|14573.1|14563.6|14575.1|14565.1|14568.1|14558.1|53
1616601600000|2021-03-24 16:00:00|14574.6|14564.6|14575.6|14568.1|14579.1|14570.6|14569.6|14559.6|51
1616601900000|2021-03-24 16:05:00|14573.1|14567.6|14586.6|14579.1|14589.6|14580.1|14573.1|14566.1|53
1616602200000|2021-03-24 16:10:00|14588.1|14579.6|14596.9|14586.9|14597.4|14587.4|14586.6|14579.1|181
1616602500000|2021-03-24 16:15:00|14597.1|14587.1|14595.1|14585.1|14606.6|14596.6|14592.6|14584.1|122
1616602800000|2021-03-24 16:20:00|14595.6|14585.6|14586.1|14578.6|14596.6|14587.1|14585.6|14575.6|21
1616603100000|2021-03-24 16:25:00|14585.6|14578.1|14588.9|14578.9|14588.9|14578.9|14577.1|14570.1|9
1616603400000|2021-03-24 16:30:00|14589.4|14579.4|14581.6|14573.6|14590.4|14580.4|14579.1|14571.6|16
1616603700000|2021-03-24 16:35:00|14584.1|14574.1|14589.6|14582.6|14591.6|14583.6|14579.6|14573.6|20
1616604000000|2021-03-24 16:40:00|14591.1|14580.1|14596.4|14586.4|14598.1|14588.1|14584.6|14579.6|19
1616604300000|2021-03-24 16:45:00|14595.4|14585.4|14577.6|14569.1|14595.6|14585.6|14575.1|14568.6|25
1616604600000|2021-03-24 16:50:00|14578.1|14569.6|14575.1|14565.1|14578.1|14570.6|14573.1|14564.1|1
1616604900000|2021-03-24 16:55:00|14575.4|14565.4|14584.1|14576.6|14585.1|14579.6|14573.1|14564.6|116
1616605200000|2021-03-24 17:00:00|14584.6|14576.1|14572.1|14563.6|14591.6|14584.6|14563.1|14556.1|309
1616605500000|2021-03-24 17:05:00|14573.6|14563.1|14572.1|14564.1|14577.6|14569.6|14566.6|14556.6|57
1616605800000|2021-03-24 17:10:00|14571.1|14564.6|14555.6|14548.1|14571.1|14565.6|14555.6|14547.6|27
1616606100000|2021-03-24 17:15:00|14554.1|14546.6|14565.1|14556.1|14565.1|14556.1|14552.6|14543.6|48
1616606400000|2021-03-24 17:20:00|14564.6|14555.6|14568.6|14560.6|14568.9|14560.6|14561.1|14551.6|20
1616606700000|2021-03-24 17:25:00|14568.1|14559.6|14574.1|14566.1|14575.1|14566.1|14566.1|14559.6|5
1616607000000|2021-03-24 17:30:00|14574.6|14566.6|14575.1|14567.1|14577.1|14567.1|14574.6|14566.6|5
1616607300000|2021-03-24 17:35:00|14574.6|14563.6|14582.9|14572.9|14583.4|14573.4|14573.4|14563.4|14
1616607600000|2021-03-24 17:40:00|14582.6|14572.6|14568.1|14560.1|14582.6|14572.6|14567.1|14560.1|55
1616607900000|2021-03-24 17:45:00|14567.6|14560.6|14581.1|14574.6|14581.6|14574.6|14562.6|14556.1|178
1616608200000|2021-03-24 17:50:00|14582.6|14575.1|14579.6|14573.6|14587.1|14579.6|14579.1|14573.1|78
1616608500000|2021-03-24 17:55:00|14579.1|14575.6|14582.6|14577.1|14585.1|14577.1|14579.1|14574.1|25
1616608800000|2021-03-24 18:00:00|14583.6|14577.6|14577.1|14570.6|14583.6|14577.6|14575.1|14567.6|41
1616609100000|2021-03-24 18:05:00|14580.1|14571.1|14583.1|14576.6|14588.1|14579.1|14575.6|14567.6|56
1616609400000|2021-03-24 18:10:00|14582.6|14575.1|14579.1|14572.6|14586.6|14578.1|14578.1|14571.6|59
1616609700000|2021-03-24 18:15:00|14579.6|14573.1|14584.1|14577.1|14588.6|14582.1|14579.1|14573.1|36
1616610000000|2021-03-24 18:20:00|14584.6|14576.6|14579.6|14572.6|14589.6|14584.1|14579.6|14572.1|13
1616610300000|2021-03-24 18:25:00|14580.1|14572.1|14563.6|14555.6|14580.1|14573.6|14563.6|14555.6|19
1616610600000|2021-03-24 18:30:00|14563.1|14555.1|14559.1|14550.6|14563.1|14555.1|14548.6|14541.1|63
1616610900000|2021-03-24 18:35:00|14558.9|14549.6|14561.1|14551.6|14566.4|14559.6|14554.1|14547.1|7
1616611200000|2021-03-24 18:40:00|14561.6|14552.1|14551.1|14541.1|14561.6|14553.1|14549.1|14540.6|44
1616611500000|2021-03-24 18:45:00|14550.6|14541.6|14570.1|14561.1|14572.1|14564.6|14549.1|14540.6|9
1616611800000|2021-03-24 18:50:00|14569.6|14560.6|14559.1|14549.1|14572.1|14564.6|14558.9|14548.9|18
1616612100000|2021-03-24 18:55:00|14558.6|14548.6|14553.1|14544.1|14560.1|14553.1|14549.1|14541.6|42
1616612400000|2021-03-24 19:00:00|14552.6|14547.1|14563.1|14553.1|14565.1|14559.6|14552.6|14544.6|11
1616612700000|2021-03-24 19:05:00|14562.6|14553.4|14569.6|14559.6|14573.9|14568.1|14562.6|14553.4|22
1616613000000|2021-03-24 19:10:00|14572.4|14560.1|14566.1|14557.6|14572.6|14562.6|14561.1|14553.6|42
1616613300000|2021-03-24 19:15:00|14564.6|14553.9|14572.1|14562.1|14572.1|14562.1|14561.4|14551.4|5
1616613600000|2021-03-24 19:20:00|14571.9|14561.9|14554.6|14545.1|14571.9|14561.9|14553.6|14543.6|14
1616613900000|2021-03-24 19:25:00|14554.1|14548.1|14549.6|14541.1|14558.1|14550.1|14549.6|14541.1|47
1616614200000|2021-03-24 19:30:00|14549.1|14541.6|14549.6|14540.6|14550.6|14545.1|14549.1|14540.6|8
1616614500000|2021-03-24 19:35:00|14549.1|14537.1|14545.1|14535.6|14551.1|14545.6|14544.6|14534.9|28
1616614800000|2021-03-24 19:40:00|14544.1|14536.1|14543.6|14534.6|14544.6|14538.6|14540.6|14532.6|96
1616615100000|2021-03-24 19:45:00|14543.1|14535.1|14542.6|14533.6|14550.1|14541.6|14537.6|14532.6|84
1616615400000|2021-03-24 19:50:00|14543.1|14533.4|14527.6|14520.1|14543.6|14533.4|14526.6|14520.1|141
1616615700000|2021-03-24 19:55:00|14527.1|14519.6|14526.6|14519.1|14530.1|14525.6|14520.6|14515.1|115
1616616000000|2021-03-24 20:00:00|14526.1|14518.6|14531.6|14524.1|14532.1|14524.6|14525.6|14518.6|22
1616616300000|2021-03-24 20:05:00|14532.1|14524.6|14531.6|14526.1|14534.6|14526.6|14531.1|14524.1|43
1616616600000|2021-03-24 20:10:00|14531.1|14525.6|14530.1|14523.6|14531.6|14526.1|14529.6|14523.6|27
1616616900000|2021-03-24 20:15:00|14530.6|14524.1|14530.1|14523.6|14531.6|14525.1|14529.1|14523.6|10
1616617200000|2021-03-24 20:20:00|14529.6|14522.6|14529.6|14519.6|14530.1|14523.1|14529.6|14519.6|8
1616617500000|2021-03-24 20:25:00|14529.1|14520.1|14526.9|14516.9|14529.1|14520.1|14526.9|14516.9|1
1616617800000|2021-03-24 20:30:00|14526.6|14516.6|14526.6|14516.6|14527.6|14521.6|14526.4|14516.4|3
1616618100000|2021-03-24 20:35:00|14528.1|14519.6|14528.1|14519.1|14528.1|14523.1|14527.4|14517.4|3
1616618400000|2021-03-24 20:40:00|14529.1|14522.1|14527.4|14517.4|14529.1|14524.1|14527.1|14517.1|5
1616618700000|2021-03-24 20:45:00|14528.6|14520.6|14531.6|14526.1|14532.1|14527.1|14528.6|14520.1|19
1616619000000|2021-03-24 20:50:00|14530.6|14525.1|14532.6|14525.1|14532.6|14526.6|14530.6|14523.6|22
1616619300000|2021-03-24 20:55:00|14532.1|14527.1|14549.1|14539.1|14549.1|14539.1|14529.9|14519.9|102
1616619600000|2021-03-24 21:00:00|14551.1|14541.1|14551.9|14541.9|14551.9|14541.9|14549.1|14539.1|0
1616619900000|2021-03-24 21:05:00|14549.6|14539.6|14547.9|14537.9|14551.9|14541.9|14545.1|14535.1|0
1616620200000|2021-03-24 21:10:00|14547.6|14537.6|14545.6|14527.6|14547.6|14537.6|14545.6|14527.6|7029685
1616620500000|2021-03-24 21:15:00|14545|14527|14544.8|14526.8|14545.6|14527.6|14544.4|14526.4|0
1616620800000|2021-03-24 21:20:00|14544.3|14526.3|14545.3|14527.3|14545.3|14527.3|14544.3|14526.3|0
1616621100000|2021-03-24 21:25:00|14545.7|14527.7|14545.6|14527.6|14546.3|14528.3|14545.6|14527.6|0
1616621400000|2021-03-24 21:30:00|14544.4|14526.4|14544|14526|14544.4|14526.4|14543.8|14525.8|0
1616621700000|2021-03-24 21:35:00|14543.9|14525.9|14544.3|14526.3|14545.1|14527.1|14543.3|14525.3|0
1616622000000|2021-03-24 21:40:00|14544.6|14526.6|14543.9|14525.9|14544.6|14526.6|14543.2|14525.2|0
1616622300000|2021-03-24 21:45:00|14544.2|14526.2|14543.9|14525.9|14544.2|14526.2|14543.5|14525.5|0
1616622600000|2021-03-24 21:50:00|14544.1|14526.1|14544.9|14526.9|14545.1|14527.1|14543.9|14525.9|0
1616622900000|2021-03-24 21:55:00|14544.8|14526.8|14545.1|14527.1|14545.9|14527.9|14544.6|14526.6|0
1616623200000|2021-03-24 22:00:00|14545.6|14527.6|14548|14530|14554.6|14536.6|14544.7|14526.7|0
1616623500000|2021-03-24 22:05:00|14547.3|14529.3|14551.3|14533.3|14551.3|14533.3|14546.6|14528.6|0
1616623800000|2021-03-24 22:10:00|14551.9|14533.9|14553.9|14535.9|14554.6|14536.6|14551.3|14533.3|0
1616624100000|2021-03-24 22:15:00|14553.2|14535.2|14544|14526|14553.2|14535.2|14543.4|14525.4|0
1616624400000|2021-03-24 22:20:00|14543.4|14525.4|14542.5|14524.5|14544|14526|14540.1|14522.1|0
1616624700000|2021-03-24 22:25:00|14542.8|14524.8|14548.8|14530.8|14549.4|14531.4|14541.5|14523.5|0
1616625000000|2021-03-24 22:30:00|14549.1|14531.1|14551.4|14533.4|14551.4|14533.4|14546.8|14528.8|0
1616625300000|2021-03-24 22:35:00|14552.1|14534.1|14552.7|14534.7|14554|14536|14550.7|14532.7|0
1616625600000|2021-03-24 22:40:00|14552.4|14534.4|14551.4|14533.4|14553.4|14535.4|14550.7|14532.7|0
1616625900000|2021-03-24 22:45:00|14550.7|14532.7|14550.7|14532.7|14550.7|14532.7|14548.8|14530.8|0
1616626200000|2021-03-24 22:50:00|14550.1|14532.1|14550.7|14532.7|14552.1|14534.1|14550.1|14532.1|0
1616626500000|2021-03-24 22:55:00|14550.1|14532.1|14548.1|14530.1|14552.1|14534.1|14548.1|14530.1|0
1616626800000|2021-03-24 23:00:00|14547.5|14529.5|14552.1|14534.1|14552.1|14534.1|14546.1|14528.1|0
1616627100000|2021-03-24 23:05:00|14552.7|14534.7|14553.4|14535.4|14553.4|14535.4|14550.7|14532.7|0
1616627400000|2021-03-24 23:10:00|14552.7|14534.7|14551.4|14533.4|14554|14536|14550.7|14532.7|0
1616627700000|2021-03-24 23:15:00|14550.7|14532.7|14553.4|14535.4|14553.4|14535.4|14550.7|14532.7|0
1616628000000|2021-03-24 23:20:00|14552.7|14534.7|14554|14536|14554|14536|14552.7|14534.7|0
1616628300000|2021-03-24 23:25:00|14553.7|14535.7|14549.1|14531.1|14553.7|14535.7|14547.1|14529.1|0
1616628600000|2021-03-24 23:30:00|14548.4|14530.4|14540.8|14522.8|14548.7|14530.7|14538.1|14520.1|0
1616628900000|2021-03-24 23:35:00|14541.4|14523.4|14547.3|14529.3|14548.7|14530.7|14541.4|14523.4|0
1616629200000|2021-03-24 23:40:00|14548|14530|14549|14531|14550|14532|14547.3|14529.3|0
1616629500000|2021-03-24 23:45:00|14549.3|14531.3|14548|14530|14552.6|14534.6|14548|14530|0
1616629800000|2021-03-24 23:50:00|14547.3|14529.3|14548|14530|14548.7|14530.7|14546.7|14528.7|0
1616630100000|2021-03-24 23:55:00|14548.3|14530.3|14548|14530|14549.3|14531.3|14547.3|14529.3|0
1616630400000|2021-03-25 00:00:00|14548.7|14530.7|14553.3|14535.3|14553.9|14535.9|14548|14530|0
1616630700000|2021-03-25 00:05:00|14553.9|14535.9|14552|14534|14554.9|14536.9|14551.3|14533.3|0
1616631000000|2021-03-25 00:10:00|14552.6|14534.6|14554.6|14536.6|14555.3|14537.3|14552.6|14534.6|0
1616631300000|2021-03-25 00:15:00|14555.3|14537.3|14555.3|14537.3|14557.2|14539.2|14554.6|14536.6|0
1616631600000|2021-03-25 00:20:00|14555.8|14537.8|14561.7|14543.7|14563.6|14545.6|14555.8|14537.8|0
1616631900000|2021-03-25 00:25:00|14561|14543|14559.7|14541.7|14561.7|14543.7|14559|14541|0
1616632200000|2021-03-25 00:30:00|14560.3|14542.3|14559.3|14541.3|14561|14543|14557|14539|0
1616632500000|2021-03-25 00:35:00|14559|14541|14563|14545|14563.6|14545.6|14557.7|14539.7|0
1616632800000|2021-03-25 00:40:00|14562.3|14544.3|14563|14545|14563.6|14545.6|14561.7|14543.7|0
1616633100000|2021-03-25 00:45:00|14562.3|14544.3|14561.7|14543.7|14563|14545|14561|14543|0
1616633400000|2021-03-25 00:50:00|14561.3|14543.3|14562|14544|14562.3|14544.3|14559.7|14541.7|0
1616633700000|2021-03-25 00:55:00|14561.7|14543.7|14564.9|14546.9|14564.9|14546.9|14561.7|14543.7|0
1616634000000|2021-03-25 01:00:00|14565.6|14547.6|14565.5|14558|14570|14564|14557|14546.9|86
1616634300000|2021-03-25 01:05:00|14564.3|14554.3|14576.5|14568.5|14582|14577|14564|14554|184
1616634600000|2021-03-25 01:10:00|14576|14566|14571.8|14561.8|14576|14570.5|14569.5|14560.5|138
1616634900000|2021-03-25 01:15:00|14559|14549|14545|14536.5|14559.8|14549.8|14545|14536.5|125
1616635200000|2021-03-25 01:20:00|14546|14537|14535.5|14525.5|14552|14542.5|14535.3|14525.3|183
1616635500000|2021-03-25 01:25:00|14537|14527|14544.5|14535|14545.5|14535.5|14537|14527|72
1616635800000|2021-03-25 01:30:00|14545|14535.3|14523|14516|14545.3|14535.3|14520|14510.3|128
1616636100000|2021-03-25 01:35:00|14521.5|14513.5|14508|14498|14521.5|14513.5|14489.5|14481.5|195
1616636400000|2021-03-25 01:40:00|14507.8|14497.8|14533.5|14526|14534.3|14527.5|14503.5|14494.5|144
1616636700000|2021-03-25 01:45:00|14531.5|14527.5|14530.5|14525|14531.5|14527.5|14517.5|14510.5|185
1616637000000|2021-03-25 01:50:00|14530|14521.5|14531.5|14522.5|14541|14535|14524|14517.8|110
1616637300000|2021-03-25 01:55:00|14531|14523|14537.5|14530.5|14545.8|14536.5|14528.5|14523|78
1616637600000|2021-03-25 02:00:00|14538|14532|14546|14538.5|14546|14538.5|14537|14532|84
1616637900000|2021-03-25 02:05:00|14549.5|14542|14570.5|14562.5|14570.5|14562.5|14549.5|14542|279
1616638200000|2021-03-25 02:10:00|14575|14565|14576.5|14567|14584.5|14577|14573.5|14564.8|78
1616638500000|2021-03-25 02:15:00|14577.5|14567.5|14586.5|14578.5|14588.5|14582|14577.5|14567.5|184
1616638800000|2021-03-25 02:20:00|14587|14579|14586.8|14576.8|14601.5|14595.5|14585.5|14576.8|251
1616639100000|2021-03-25 02:25:00|14587|14577|14583.8|14573.8|14587|14577|14582|14572|46
1616639400000|2021-03-25 02:30:00|14584|14574|14584|14577|14585|14577|14579.5|14569.5|62
1616639700000|2021-03-25 02:35:00|14584.5|14577.5|14584|14574|14590|14582.5|14582.8|14572.8|116
1616640000000|2021-03-25 02:40:00|14582|14574.5|14582|14572.5|14583.5|14577|14580|14572|47
1616640300000|2021-03-25 02:45:00|14583.5|14573|14584.5|14574.5|14589.5|14583|14582|14572|74
1616640600000|2021-03-25 02:50:00|14584.8|14574.8|14583.5|14573.5|14584.8|14578.5|14576|14568|49
1616640900000|2021-03-25 02:55:00|14583.8|14573.8|14586|14576|14586|14576|14583.8|14573.8|34
1616641200000|2021-03-25 03:00:00|14586.8|14576.8|14582.5|14572.5|14586.8|14581|14581.8|14571.8|63
1616641500000|2021-03-25 03:05:00|14582.8|14572.8|14577|14569|14582.8|14572.8|14576|14568|42
1616641800000|2021-03-25 03:10:00|14576.5|14568.5|14570.5|14563|14576.5|14568.5|14565.5|14560|182
1616642100000|2021-03-25 03:15:00|14570|14563.5|14557.5|14549.5|14570|14563.5|14554.3|14544.3|154
1616642400000|2021-03-25 03:20:00|14557|14548|14549.5|14542|14557.5|14548.5|14545.5|14537|149
1616642700000|2021-03-25 03:25:00|14548.5|14540.5|14543.5|14535.5|14548.5|14542.5|14538.5|14531|167
1616643000000|2021-03-25 03:30:00|14543|14535|14533.5|14523.5|14545|14539|14531.5|14522.5|276
1616643300000|2021-03-25 03:35:00|14533.3|14523.3|14535|14528|14540|14534.5|14529|14519.5|294
1616643600000|2021-03-25 03:40:00|14534.5|14526|14533.5|14526.5|14543|14536.5|14528|14522.5|271
1616643900000|2021-03-25 03:45:00|14532.5|14523.5|14490|14486|14542.3|14535.7|14486.6|14482.6|339879
1616644200000|2021-03-25 03:50:00|14489.7|14485.7|14464.2|14460.2|14493.9|14489.9|14456.6|14452.6|251175
1616644500000|2021-03-25 03:55:00|14464.7|14460.7|14455.9|14451.9|14479|14475|14446|14442|210900
1616644800000|2021-03-25 04:00:00|14456|14452|14452.3|14448.3|14473.2|14469.2|14451.6|14447.6|240900
1616645100000|2021-03-25 04:05:00|14450.7|14446.7|14452.8|14448.8|14462.5|14458.5|14443.8|14439.8|112500
1616645400000|2021-03-25 04:10:00|14453.9|14449.9|14453.7|14449.7|14465.5|14461.5|14453.2|14449.2|109875
1616645700000|2021-03-25 04:15:00|14452.7|14448.7|14442.6|14438.6|14452.7|14448.7|14426.5|14422.5|140475
1616646000000|2021-03-25 04:20:00|14441.6|14437.6|14431.5|14427.5|14442.6|14438.6|14425.5|14421.5|102225
1616646300000|2021-03-25 04:25:00|14430.2|14426.2|14426.2|14422.2|14439.9|14435.9|14421.1|14417.1|76575
1616646600000|2021-03-25 04:30:00|14425.4|14421.4|14442.4|14438.4|14443.1|14439.1|14424.5|14420.5|69600
1616646900000|2021-03-25 04:35:00|14442.8|14438.8|14449.7|14445.7|14454.5|14450.5|14442.5|14438.5|107550
1616647200000|2021-03-25 04:40:00|14450.8|14446.8|14449|14445|14460.3|14456.3|14447.7|14443.7|70275
1616647500000|2021-03-25 04:45:00|14448.7|14444.7|14426.4|14422.4|14448.7|14444.7|14425.9|14421.9|104175
1616647800000|2021-03-25 04:50:00|14426.7|14422.7|14421.9|14417.9|14426.7|14422.7|14402.5|14398.5|229425
1616648100000|2021-03-25 04:55:00|14419.5|14415.5|14410.5|14406.5|14425.7|14421.7|14410.5|14406.5|82125
1616648400000|2021-03-25 05:00:00|14408.5|14404.5|14419.5|14415.5|14423.8|14419.8|14408.5|14404.5|195225
1616648700000|2021-03-25 05:05:00|14420.5|14416.5|14425.9|14421.9|14427.9|14423.9|14415.1|14411.1|71175
1616649000000|2021-03-25 05:10:00|14425.4|14421.4|14408.6|14404.6|14425.4|14421.4|14405|14401|112050
1616649300000|2021-03-25 05:15:00|14409|14405|14409|14405|14417.8|14413.8|14408.6|14404.6|55350
1616649600000|2021-03-25 05:20:00|14408.8|14404.8|14393.9|14389.9|14422|14418|14393.3|14389.3|120675
1616649900000|2021-03-25 05:25:00|14391.6|14387.6|14396.6|14392.6|14399.6|14395.6|14383.6|14379.6|112425
1616650200000|2021-03-25 05:30:00|14396.7|14392.7|14386.8|14382.8|14404.5|14400.5|14382.7|14378.7|73500
1616650500000|2021-03-25 05:35:00|14386.7|14382.7|14385.9|14381.9|14391.7|14387.7|14379.6|14375.6|105000
1616650800000|2021-03-25 05:40:00|14383.8|14379.8|14378|14374|14384.1|14380.1|14373.4|14369.4|130050
1616651100000|2021-03-25 05:45:00|14378.1|14374.1|14379.8|14375.8|14385.8|14381.8|14371|14367|106125
1616651400000|2021-03-25 05:50:00|14379.6|14375.6|14391.9|14387.9|14394.5|14390.5|14377.1|14373.1|97575
1616651700000|2021-03-25 05:55:00|14392|14388|14394.2|14390.2|14398.5|14394.5|14381.8|14377.8|84600
1616652000000|2021-03-25 06:00:00|14392.6|14388.6|14396.3|14392.3|14397.8|14393.8|14382.1|14378.1|146175
1616652300000|2021-03-25 06:05:00|14396.5|14392.5|14398.6|14394.6|14405.7|14401.7|14395.1|14391.1|95250
1616652600000|2021-03-25 06:10:00|14397.5|14393.5|14390.9|14386.9|14402.2|14398.2|14389.5|14385.5|74100
1616652900000|2021-03-25 06:15:00|14390.8|14386.8|14385.1|14381.1|14390.8|14386.8|14380.2|14376.2|81075
1616653200000|2021-03-25 06:20:00|14385.5|14381.5|14373.2|14369.2|14389.8|14385.8|14370.8|14366.8|106275
1616653500000|2021-03-25 06:25:00|14372.9|14368.9|14359.2|14355.2|14372.9|14368.9|14357.5|14353.5|121575
1616653800000|2021-03-25 06:30:00|14359.6|14355.6|14324.8|14320.8|14359.6|14355.6|14323.2|14319.2|195000
1616654100000|2021-03-25 06:35:00|14325.8|14321.8|14312.6|14308.6|14333.5|14329.5|14311|14307|143325
1616654400000|2021-03-25 06:40:00|14310.6|14306.6|14327.5|14323.5|14329|14325|14291.8|14287.8|193575
1616654700000|2021-03-25 06:45:00|14326.6|14322.6|14321.6|14317.6|14329|14325|14314.3|14310.3|124500
1616655000000|2021-03-25 06:50:00|14321.7|14317.7|14320.7|14316.7|14323.2|14319.2|14310.4|14306.4|79200
1616655300000|2021-03-25 06:55:00|14320.9|14316.9|14323.7|14319.7|14333.6|14329.6|14317.9|14313.9|79350
1616655600000|2021-03-25 07:00:00|14323.5|14319.5|14329.3|14325.3|14334.2|14330.2|14309.2|14305.2|70650
1616655900000|2021-03-25 07:05:00|14329|14325|14333.2|14329.2|14333.7|14329.7|14322.4|14318.4|95550
1616656200000|2021-03-25 07:10:00|14334|14330|14326.5|14322.5|14334.1|14330.1|14319.5|14315.5|87975
1616656500000|2021-03-25 07:15:00|14326.4|14322.4|14319.7|14315.7|14328.4|14324.4|14307|14303|63375
1616656800000|2021-03-25 07:20:00|14319.8|14315.8|14323.1|14319.1|14325|14321|14314.5|14310.5|78525
1616657100000|2021-03-25 07:25:00|14323|14319|14316.3|14312.3|14328.9|14324.9|14309.1|14305.1|72975
1616657400000|2021-03-25 07:30:00|14316.5|14312.5|14282.2|14278.2|14316.5|14312.5|14280.8|14276.8|121125
1616657700000|2021-03-25 07:35:00|14282.3|14278.3|14276.7|14272.7|14289.8|14285.8|14273.8|14269.8|139425
1616658000000|2021-03-25 07:40:00|14276.3|14272.3|14299.2|14295.2|14301.7|14297.7|14269.6|14265.6|116925
1616658300000|2021-03-25 07:45:00|14302.7|14298.7|14313.2|14309.2|14323|14319|14296.3|14292.3|121050
1616658600000|2021-03-25 07:50:00|14312.6|14308.6|14308|14304|14318.8|14314.8|14304.1|14300.1|96000
1616658900000|2021-03-25 07:55:00|14307.7|14303.7|14352.5|14348.5|14352.5|14348.5|14298|14294|166650
1616659200000|2021-03-25 08:00:00|14353.2|14349.2|14339.4|14335.4|14355.3|14351.3|14327.3|14323.3|166950
1616659500000|2021-03-25 08:05:00|14338.7|14334.7|14373.3|14369.3|14380.8|14376.8|14333|14329|167625
1616659800000|2021-03-25 08:10:00|14373.2|14369.2|14414.7|14410.7|14425|14421|14369|14365|280425
1616660100000|2021-03-25 08:15:00|14414.9|14410.9|14426.9|14422.9|14452.1|14448.1|14411.2|14407.2|285300
1616660400000|2021-03-25 08:20:00|14430.6|14426.6|14403.5|14399.5|14431.6|14427.6|14390.6|14386.6|171975
1616660700000|2021-03-25 08:25:00|14404.2|14400.2|14411.9|14407.9|14428.7|14424.7|14403.7|14399.7|120825
1616661000000|2021-03-25 08:30:00|14413.3|14409.3|14441.8|14437.8|14441.8|14437.8|14409|14405|110700
1616661300000|2021-03-25 08:35:00|14441.5|14437.5|14440.4|14436.4|14453.7|14449.7|14430.2|14426.2|164175
1616661600000|2021-03-25 08:40:00|14440.9|14436.9|14416.1|14412.1|14448.4|14444.4|14408.9|14404.9|96525
1616661900000|2021-03-25 08:45:00|14416.9|14412.9|14406.2|14402.2|14428.8|14424.8|14405.1|14401.1|104325
1616662200000|2021-03-25 08:50:00|14406.4|14402.4|14388.3|14384.3|14406.4|14402.4|14369.3|14365.3|193425
1616662500000|2021-03-25 08:55:00|14388|14384|14381.5|14377.5|14392.9|14388.9|14379.5|14375.5|101400
1616662800000|2021-03-25 09:00:00|14381.9|14377.9|14412.8|14408.8|14425.6|14421.6|14375.6|14371.6|119400
1616663100000|2021-03-25 09:05:00|14411.2|14407.2|14409.7|14405.7|14417.7|14413.7|14402.5|14398.5|66150
1616663400000|2021-03-25 09:10:00|14409.8|14405.8|14443.8|14439.8|14443.8|14439.8|14406|14402|196800
1616663700000|2021-03-25 09:15:00|14445.7|14441.7|14487|14483|14506.7|14502.7|14445.7|14441.7|362475
1616664000000|2021-03-25 09:20:00|14487.6|14483.6|14484.2|14480.2|14501.7|14497.7|14473.9|14469.9|264975
1616664300000|2021-03-25 09:25:00|14483.8|14479.8|14431.4|14427.4|14484.3|14480.3|14431.4|14427.4|234900
1616664600000|2021-03-25 09:30:00|14430.4|14426.4|14375.7|14371.7|14430.4|14426.4|14373.3|14369.3|423825
1616664900000|2021-03-25 09:35:00|14375.4|14371.4|14357.6|14353.6|14386.5|14382.5|14357.6|14353.6|362400
1616665200000|2021-03-25 09:40:00|14356.5|14352.5|14340|14336|14356.5|14352.5|14316.2|14312.2|419400
1616665500000|2021-03-25 09:45:00|14337.7|14333.7|14339.4|14335.4|14349.3|14345.3|14330.7|14326.7|452025
1616665800000|2021-03-25 09:50:00|14339.3|14335.3|14350.8|14346.8|14352.6|14348.6|14338.8|14334.8|490200
1616666100000|2021-03-25 09:55:00|14352|14348|14366.1|14362.1|14371.9|14367.9|14351.3|14347.3|456450
1616666400000|2021-03-25 10:00:00|14369.1|14359.1|14374|14366|14378.5|14373|14356|14346.5|473
1616666700000|2021-03-25 10:05:00|14369.5|14365.5|14358|14350|14373.8|14365.5|14356.5|14347.5|304
1616667000000|2021-03-25 10:10:00|14358.6|14340.6|14358.9|14340.9|14359.2|14341.2|14357.3|14339.3|11930111
1616667300000|2021-03-25 10:15:00|14358.6|14340.6|14357.9|14339.9|14359.9|14341.9|14356.6|14338.6|0
1616667600000|2021-03-25 10:20:00|14357.3|14339.3|14358.6|14340.6|14358.6|14340.6|14356.6|14338.6|0
1616667900000|2021-03-25 10:25:00|14357.9|14339.9|14360.6|14342.6|14361.3|14343.3|14357.3|14339.3|0
1616668200000|2021-03-25 10:30:00|14360|14342|14360|14342|14361.3|14343.3|14354.1|14336.1|0
1616668500000|2021-03-25 10:35:00|14359.3|14341.3|14361.3|14343.3|14362.6|14344.6|14358.7|14340.7|0
1616668800000|2021-03-25 10:40:00|14360.5|14350.5|14371|14362.5|14374|14365|14355|14349.3|68
1616669100000|2021-03-25 10:45:00|14370|14363|14380.5|14374.5|14382.5|14376|14368|14363|87
1616669400000|2021-03-25 10:50:00|14381|14376.5|14387|14381|14389.5|14382|14378.5|14371.5|168
1616669700000|2021-03-25 10:55:00|14389.5|14381.5|14393.5|14386.5|14396.5|14391.5|14389.5|14380|72
1616670000000|2021-03-25 11:00:00|14393|14383.5|14387.5|14383|14399.5|14394|14387.5|14383|90
1616670300000|2021-03-25 11:05:00|14387|14381.5|14394.5|14390|14395|14390|14385|14379.5|84
1616670600000|2021-03-25 11:10:00|14395|14390.5|14393.5|14387.5|14398.5|14391.5|14388.5|14382.5|138
1616670900000|2021-03-25 11:15:00|14394|14388|14387|14381.5|14395.5|14390.5|14385.5|14380|44
1616671200000|2021-03-25 11:20:00|14387.5|14382|14377|14370.5|14388.5|14382.5|14373|14367.5|96
1616671500000|2021-03-25 11:25:00|14376.5|14371|14363|14357|14376.5|14371|14360|14354.5|168
1616671800000|2021-03-25 11:30:00|14362.8|14354.5|14354.5|14348.5|14364|14357|14352|14346.5|137
1616672100000|2021-03-25 11:35:00|14355|14349|14345.5|14339|14356|14351|14342.5|14336.5|198
1616672400000|2021-03-25 11:40:00|14345|14338.5|14351|14341.5|14353.5|14347|14342.5|14337|117
1616672700000|2021-03-25 11:45:00|14350.5|14341|14345.5|14336|14350.5|14342|14338.5|14332|175
1616673000000|2021-03-25 11:50:00|14344|14333.5|14317|14308.5|14344|14333.5|14312|14304.5|509
1616673300000|2021-03-25 11:55:00|14316.5|14307.5|14333.5|14325.5|14334.5|14329.5|14316|14307.5|227
1616673600000|2021-03-25 12:00:00|14332|14325|14348.3|14338.3|14349.5|14342.5|14330.5|14323.5|387
1616673900000|2021-03-25 12:05:00|14348|14338|14341.5|14334.5|14348|14338|14337.5|14329|151
1616674200000|2021-03-25 12:10:00|14343.5|14335|14322.5|14317.5|14347.5|14342|14322.5|14317.5|70
1616674500000|2021-03-25 12:15:00|14322|14318|14328|14320.5|14328|14321|14318|14313|103
1616674800000|2021-03-25 12:20:00|14330.5|14321|14340.5|14331.5|14340.5|14331.5|14329.3|14319.3|22
1616675100000|2021-03-25 12:25:00|14341.5|14332|14333|14326|14343.5|14336|14330.5|14324|36
1616675400000|2021-03-25 12:30:00|14330|14325.5|14344.5|14334.5|14345|14335|14330|14322|17
1616675700000|2021-03-25 12:35:00|14344|14334|14326.5|14318|14344|14334|14324.5|14317.5|67
1616676000000|2021-03-25 12:40:00|14326|14318.5|14311|14303.5|14327.5|14321.5|14309|14302.5|186
1616676300000|2021-03-25 12:45:00|14310.5|14306.5|14333.5|14328|14333.5|14328|14310.5|14306.5|115
1616676600000|2021-03-25 12:50:00|14333|14327.5|14338|14332.5|14341.5|14335|14333|14323.5|85
1616676900000|2021-03-25 12:55:00|14337.5|14332|14334.5|14328.5|14340.5|14334|14333.5|14324.5|260
1616677200000|2021-03-25 13:00:00|14334|14328|14348.3|14338.3|14349|14343.5|14332.5|14324.5|145
1616677500000|2021-03-25 13:05:00|14348.5|14338.5|14340.5|14332|14348.8|14340|14333.5|14324|75
1616677800000|2021-03-25 13:10:00|14341.5|14332.5|14332.5|14324|14342.5|14336|14330.5|14324|76
1616678100000|2021-03-25 13:15:00|14332|14324.5|14328|14322.5|14334|14327.5|14326.5|14320|110
1616678400000|2021-03-25 13:20:00|14328.5|14323|14328|14322|14331.5|14326.5|14322.5|14317|93
1616678700000|2021-03-25 13:25:00|14329|14322.5|14331.5|14324.5|14336|14328|14325.5|14319.5|91
1616679000000|2021-03-25 13:30:00|14331|14323|14340|14331|14347|14340.5|14318|14312.5|527
1616679300000|2021-03-25 13:35:00|14338.5|14330.5|14361.5|14353|14368.5|14363|14336|14327|634
1616679600000|2021-03-25 13:40:00|14362|14354|14359.5|14353.5|14373|14366.5|14357.5|14350.5|316
1616679900000|2021-03-25 13:45:00|14358.5|14354|14356.5|14348.5|14364.5|14358|14351|14344.5|278
1616680200000|2021-03-25 13:50:00|14355|14349|14315|14308|14355|14349.5|14311.5|14304.5|313
1616680500000|2021-03-25 13:55:00|14314|14309|14334|14328|14347|14339|14310.5|14304.5|342
1616680800000|2021-03-25 14:00:00|14332.5|14327|14351|14344.5|14352.5|14346.5|14329|14321|298
1616681100000|2021-03-25 14:05:00|14350.5|14345|14348|14341|14355|14349|14343|14336|259
1616681400000|2021-03-25 14:10:00|14347.5|14341.5|14351|14343|14359.5|14351.5|14347.5|14340.5|111
1616681700000|2021-03-25 14:15:00|14350.5|14343.5|14350.5|14343.5|14352.5|14344.5|14340.5|14331.5|63
1616682000000|2021-03-25 14:20:00|14353|14344|14353.5|14345|14362.5|14357.5|14351.5|14342.5|127
1616682300000|2021-03-25 14:25:00|14352|14343.5|14333.5|14326|14358.5|14352.5|14333.5|14325.5|108
1616682600000|2021-03-25 14:30:00|14334|14326.5|14338.8|14328.8|14344.5|14335.5|14333.5|14324.5|59
1616682900000|2021-03-25 14:35:00|14338.5|14328.5|14334|14327.5|14338.5|14331|14327.5|14320|290
1616683200000|2021-03-25 14:40:00|14334.5|14328.5|14331|14323|14337.5|14331|14324|14318.5|139
1616683500000|2021-03-25 14:45:00|14331.5|14323.5|14310|14302|14338.5|14332.5|14310|14301.5|254
1616683800000|2021-03-25 14:50:00|14308.5|14299|14302|14295|14312.5|14305|14302|14294.5|191
1616684100000|2021-03-25 14:55:00|14301.5|14294.5|14318|14309|14319.5|14310.5|14298.5|14290.5|116
1616684400000|2021-03-25 15:00:00|14317.5|14309.5|14313.5|14305.5|14323|14316|14311|14303|138
1616684700000|2021-03-25 15:05:00|14312|14305|14312|14305.5|14322|14316|14309|14301.5|103
1616685000000|2021-03-25 15:10:00|14312.5|14306|14332.8|14322.8|14334|14327|14312.5|14304.5|154
1616685300000|2021-03-25 15:15:00|14333|14323|14338.5|14331|14341.5|14336|14332.5|14322.5|58
1616685600000|2021-03-25 15:20:00|14339|14332.5|14334.5|14326.5|14341.5|14337|14334.5|14326|94
1616685900000|2021-03-25 15:25:00|14334|14325|14333.5|14326|14345.5|14338.5|14325|14317.5|150
1616686200000|2021-03-25 15:30:00|14333.3|14325.5|14342.5|14335.5|14345|14338.5|14332|14323|248
1616686500000|2021-03-25 15:35:00|14342|14333|14356.5|14350|14358.5|14352|14340.5|14333|195
1616686800000|2021-03-25 15:40:00|14354|14350.5|14345.5|14339.5|14357.5|14351.5|14345.5|14339.5|215
1616687100000|2021-03-25 15:45:00|14346|14341.5|14350|14343.5|14352.5|14344|14339|14332.5|236
1616687400000|2021-03-25 15:50:00|14349.5|14342.5|14355.5|14347.5|14355.5|14350.5|14346|14339.5|91
1616687700000|2021-03-25 15:55:00|14355|14347|14363|14357|14365|14360.5|14351.5|14343.5|172
1616688000000|2021-03-25 16:00:00|14362.5|14355.5|14369.5|14363.5|14369.5|14363.5|14361|14355.5|292
1616688300000|2021-03-25 16:05:00|14369|14363|14371|14364|14374|14366|14367|14361.5|41
1616688600000|2021-03-25 16:10:00|14371.5|14364.5|14366|14359|14375|14369.5|14365.5|14359|142
1616688900000|2021-03-25 16:15:00|14366.5|14359.5|14380|14375|14381.5|14376|14366|14359.5|258
1616689200000|2021-03-25 16:20:00|14379.5|14374|14390.5|14385.5|14391|14386|14378|14372|196
1616689500000|2021-03-25 16:25:00|14392.5|14386|14389.5|14382|14393.5|14386.5|14386.5|14381.5|209
1616689800000|2021-03-25 16:30:00|14389|14382.5|14396|14388|14398|14391.5|14387.5|14380.5|109
1616690100000|2021-03-25 16:35:00|14396.5|14389.5|14395|14387|14399.5|14392.5|14391.5|14384|21
1616690400000|2021-03-25 16:40:00|14395.5|14388.5|14399.5|14392|14401.5|14395|14395|14387.5|110
1616690700000|2021-03-25 16:45:00|14400.5|14393.5|14402|14394.5|14402.5|14396.5|14397.5|14391.5|161
1616691000000|2021-03-25 16:50:00|14401.5|14395|14397.5|14391.5|14404|14398|14392.5|14386.5|135
1616691300000|2021-03-25 16:55:00|14397|14392.5|14398.5|14391|14405|14398.5|14397|14389.5|142
1616691600000|2021-03-25 17:00:00|14397|14388|14389|14381|14398.5|14390|14378.5|14369.5|157
1616691900000|2021-03-25 17:05:00|14389.5|14383|14396.5|14390|14403.5|14395|14389.5|14380.3|90
1616692200000|2021-03-25 17:10:00|14400|14389.5|14407.5|14399.5|14408|14402|14394|14387|66
1616692500000|2021-03-25 17:15:00|14407|14400|14402.8|14392.8|14412.5|14406.5|14402.8|14392.8|165
1616692800000|2021-03-25 17:20:00|14402.5|14392.5|14387.5|14380.5|14405.5|14397|14386|14378.5|59
1616693100000|2021-03-25 17:25:00|14387|14379.5|14382.5|14376.5|14394|14384|14381|14373.5|30
1616693400000|2021-03-25 17:30:00|14383|14378.5|14378.3|14368.3|14394|14384|14377.3|14367.3|18
1616693700000|2021-03-25 17:35:00|14379.5|14369.5|14387|14380|14390|14380|14371|14364.5|20
1616694000000|2021-03-25 17:40:00|14389|14380.3|14400|14390|14401|14395|14389|14380.3|31
1616694300000|2021-03-25 17:45:00|14400.5|14391|14394.5|14384.5|14405.5|14395.5|14379.8|14369.8|23
1616694600000|2021-03-25 17:50:00|14394.8|14384.8|14399.8|14389.8|14400.5|14391.5|14390.5|14380.5|7
1616694900000|2021-03-25 17:55:00|14400|14390|14392|14382|14404|14394.5|14391.5|14381.5|26
1616695200000|2021-03-25 18:00:00|14391.5|14381.5|14389|14379.5|14392.5|14382.5|14379.3|14369.3|6
1616695500000|2021-03-25 18:05:00|14388.5|14380|14379.5|14371|14395.5|14385.5|14379|14370.5|122
1616695800000|2021-03-25 18:10:00|14379.3|14370.5|14383.5|14375.5|14383.5|14375.5|14374|14365.5|18
1616696100000|2021-03-25 18:15:00|14386|14375|14390.5|14384|14395.5|14386.5|14381.5|14373.5|236
1616696400000|2021-03-25 18:20:00|14390|14383|14380.3|14370.3|14390.5|14385|14373.8|14363.8|89
1616696700000|2021-03-25 18:25:00|14379.8|14369.8|14377.5|14367.5|14381|14373.5|14377.3|14367.3|9
1616697000000|2021-03-25 18:30:00|14379|14369|14374|14366|14379.3|14369.3|14370.5|14364|60
1616697300000|2021-03-25 18:35:00|14373.5|14365.5|14392|14382.5|14393|14388.5|14373.5|14364|32
1616697600000|2021-03-25 18:40:00|14391.8|14381.8|14391.8|14381.8|14395.5|14389|14390|14380|18
1616697900000|2021-03-25 18:45:00|14393.3|14383.3|14396|14389.5|14400.5|14395|14393.3|14383.3|85
1616698200000|2021-03-25 18:50:00|14398|14388.5|14398|14391|14401|14393.5|14391|14381.5|280
1616698500000|2021-03-25 18:55:00|14397.5|14389|14398|14390|14404.5|14396.5|14392|14386|107
1616698800000|2021-03-25 19:00:00|14398.5|14392.5|14405|14398.5|14405|14399.5|14398|14390.5|298
1616699100000|2021-03-25 19:05:00|14404.5|14398|14398.5|14393|14408|14402.5|14398.5|14393|158
1616699400000|2021-03-25 19:10:00|14400|14394|14414.5|14406.5|14415|14410.5|14398.5|14393|120
1616699700000|2021-03-25 19:15:00|14415|14407|14415.5|14408.5|14418.5|14413|14415|14406.5|40
1616700000000|2021-03-25 19:20:00|14418|14409|14416|14407.5|14418|14412|14408.8|14398.8|220
1616700300000|2021-03-25 19:25:00|14417|14408|14418|14409.5|14418.5|14410|14410|14401|99
1616700600000|2021-03-25 19:30:00|14417.5|14409|14423.5|14417|14425.5|14420.5|14415.5|14407.5|85
1616700900000|2021-03-25 19:35:00|14423|14416|14420.5|14415.5|14424.8|14418.5|14420.3|14410.3|172
1616701200000|2021-03-25 19:40:00|14421.5|14416|14427.5|14420.5|14430.5|14426|14421.5|14416|131
1616701500000|2021-03-25 19:45:00|14427|14420|14428.5|14422.5|14433|14426.5|14427|14419.5|94
1616701800000|2021-03-25 19:50:00|14430.5|14424.5|14427.5|14421.5|14436|14430|14427.5|14421.5|106
1616702100000|2021-03-25 19:55:00|14424|14422|14430|14424.5|14431|14425|14424|14419|165
1616702400000|2021-03-25 20:00:00|14433|14425|14425.5|14419.5|14433|14426.5|14425.5|14419.5|105
1616702700000|2021-03-25 20:05:00|14425|14419|14424.5|14415|14425|14419|14421|14414.5|60
1616703000000|2021-03-25 20:10:00|14425|14415.5|14425.3|14415.3|14425.3|14416.5|14424.5|14415|7
1616703300000|2021-03-25 20:15:00|14425|14415|14425|14415|14425|14415|14425|14415|0
1616703600000|2021-03-25 20:20:00|14425.3|14415.3|14420.8|14410.8|14425.3|14415.5|14418.5|14410.8|38
1616703900000|2021-03-25 20:25:00|14421|14411|14416|14406.5|14421.8|14411.8|14412.5|14406.5|135
1616704200000|2021-03-25 20:30:00|14415.5|14407.3|14417.3|14407.3|14417.5|14407.5|14415.5|14407|7
1616704500000|2021-03-25 20:35:00|14417.5|14407.5|14417.8|14407.8|14417.8|14407.8|14417.5|14407.5|2
1616704800000|2021-03-25 20:40:00|14417.3|14407.3|14417.3|14407.3|14417.3|14407.3|14417.3|14407.3|9
1616705700000|2021-03-25 20:55:00|14416.3|14406.3|14416|14406|14416.3|14406.3|14415|14405|55
1616706000000|2021-03-25 21:00:00|14415.8|14405.8|14416.3|14406.3|14416.5|14406.5|14415.8|14405.8|0
1616706300000|2021-03-25 21:05:00|14415.8|14405.8|14415.8|14405.8|14415.8|14405.8|14415.8|14405.8|4
1616706600000|2021-03-25 21:10:00|14408|14390|14408|14390|14408|14390|14408|14390|11988743
1616706900000|2021-03-25 21:15:00|14407.7|14389.7|14407.5|14389.5|14408.1|14390.1|14407.2|14389.2|0
1616707200000|2021-03-25 21:20:00|14407.4|14389.4|14407.5|14389.5|14407.5|14389.5|14407.2|14389.2|0
1616707500000|2021-03-25 21:25:00|14407.8|14389.8|14408.3|14390.3|14408.6|14390.6|14407.8|14389.8|0
1616707800000|2021-03-25 21:30:00|14408.4|14390.4|14408.5|14390.5|14408.5|14390.5|14408.4|14390.4|0
1616708100000|2021-03-25 21:35:00|14408.4|14390.4|14408.6|14390.6|14408.6|14390.6|14408.4|14390.4|0
1616708400000|2021-03-25 21:40:00|14407.9|14389.9|14408.5|14390.5|14408.6|14390.6|14407.9|14389.9|0
1616708700000|2021-03-25 21:45:00|14408.6|14390.6|14407.9|14389.9|14408.6|14390.6|14407.4|14389.4|0
1616709000000|2021-03-25 21:50:00|14407.8|14389.8|14408.4|14390.4|14408.4|14390.4|14407.3|14389.3|0
1616709300000|2021-03-25 21:55:00|14408.5|14390.5|14408.9|14390.9|14409.1|14391.1|14408.3|14390.3|0
1616709600000|2021-03-25 22:00:00|14410.8|14392.8|14397.2|14379.2|14410.8|14392.8|14393|14375|0
1616709900000|2021-03-25 22:05:00|14397.5|14379.5|14397.5|14379.5|14398.2|14380.2|14395.6|14377.6|0
1616710200000|2021-03-25 22:10:00|14398.2|14380.2|14398.2|14380.2|14398.8|14380.8|14396.2|14378.2|0
1616710500000|2021-03-25 22:15:00|14397.5|14379.5|14396.2|14378.2|14398.2|14380.2|14396.2|14378.2|0
1616710800000|2021-03-25 22:20:00|14396.9|14378.9|14394.9|14376.9|14396.9|14378.9|14394.3|14376.3|0
1616711100000|2021-03-25 22:25:00|14394.3|14376.3|14400.1|14382.1|14401.4|14383.4|14393.6|14375.6|0
1616711400000|2021-03-25 22:30:00|14399.5|14381.5|14399.2|14381.2|14400.1|14382.1|14395.6|14377.6|0
1616711700000|2021-03-25 22:35:00|14398.8|14380.8|14404.2|14386.2|14404.2|14386.2|14397.5|14379.5|0
1616712000000|2021-03-25 22:40:00|14404.8|14386.8|14402.9|14384.9|14406.1|14388.1|14402.2|14384.2|0
1616712300000|2021-03-25 22:45:00|14403.5|14385.5|14402.9|14384.9|14404.8|14386.8|14400.9|14382.9|0
1616712600000|2021-03-25 22:50:00|14404.2|14386.2|14404.2|14386.2|14405.5|14387.5|14402.2|14384.2|0
1616712900000|2021-03-25 22:55:00|14404.8|14386.8|14404.3|14386.3|14406.8|14388.8|14402.2|14384.2|0
1616713200000|2021-03-25 23:00:00|14405|14387|14404.8|14386.8|14406.3|14388.3|14403.7|14385.7|0
1616713500000|2021-03-25 23:05:00|14404.2|14386.2|14415|14397|14416.3|14398.3|14404.2|14386.2|0
1616713800000|2021-03-25 23:10:00|14415.4|14397.4|14417.3|14399.3|14417.9|14399.9|14413.5|14395.5|0
1616714100000|2021-03-25 23:15:00|14417.9|14399.9|14421.6|14403.6|14421.6|14403.6|14417.3|14399.3|0
1616714400000|2021-03-25 23:20:00|14420.3|14402.3|14421.8|14403.8|14423.1|14405.1|14420.3|14402.3|0
1616714700000|2021-03-25 23:25:00|14422.1|14404.1|14425.4|14407.4|14426.7|14408.7|14422.1|14404.1|0
1616715000000|2021-03-25 23:30:00|14426.1|14408.1|14433.7|14415.7|14433.7|14415.7|14426.1|14408.1|0
1616715300000|2021-03-25 23:35:00|14434.4|14416.4|14432.4|14414.4|14434.4|14416.4|14432.4|14414.4|0
1616715600000|2021-03-25 23:40:00|14433.1|14415.1|14431.4|14413.4|14433.7|14415.7|14431.4|14413.4|0
1616715900000|2021-03-25 23:45:00|14431.6|14413.6|14428.4|14410.4|14431.8|14413.8|14428|14410|0
1616716200000|2021-03-25 23:50:00|14429|14411|14425.5|14407.5|14429|14411|14425.5|14407.5|0
1616716500000|2021-03-25 23:55:00|14426.2|14408.2|14424.9|14406.9|14428.8|14410.8|14424.2|14406.2|0
1616716800000|2021-03-26 00:00:00|14425.5|14407.5|14428.1|14410.1|14428.8|14410.8|14423.6|14405.6|0
1616717100000|2021-03-26 00:05:00|14427.5|14409.5|14435.3|14417.3|14435.9|14417.9|14425.8|14407.8|0
1616717400000|2021-03-26 00:10:00|14435.9|14417.9|14429.8|14411.8|14435.9|14417.9|14429.1|14411.1|0
1616717700000|2021-03-26 00:15:00|14430.4|14412.4|14425.2|14407.2|14431.1|14413.1|14424.6|14406.6|0
1616718000000|2021-03-26 00:20:00|14425.5|14407.5|14425.9|14407.9|14427.2|14409.2|14423.3|14405.3|0
1616718300000|2021-03-26 00:25:00|14426.2|14408.2|14430|14412|14431.9|14413.9|14421.3|14403.3|0
1616718600000|2021-03-26 00:30:00|14430.6|14412.6|14434.9|14416.9|14435.5|14417.5|14430.6|14412.6|0
1616718900000|2021-03-26 00:35:00|14434.2|14416.2|14429.1|14411.1|14434.9|14416.9|14429.1|14411.1|0
1616719200000|2021-03-26 00:40:00|14429.7|14411.7|14421.7|14403.7|14430.4|14412.4|14421.7|14403.7|0
1616719500000|2021-03-26 00:45:00|14422.4|14404.4|14425|14407|14425.3|14407.3|14422|14404|0
1616719800000|2021-03-26 00:50:00|14424.6|14406.6|14426.9|14408.9|14426.9|14408.9|14423|14405|0
1616720100000|2021-03-26 00:55:00|14426.3|14408.3|14429.6|14411.6|14429.6|14411.6|14425|14407|0
1616720400000|2021-03-26 01:00:00|14428.9|14410.9|14422.5|14414.5|14438.5|14428.5|14415.5|14410|258
1616720700000|2021-03-26 01:05:00|14422|14412|14413.5|14407.5|14422|14414|14410.5|14405.5|178
1616721000000|2021-03-26 01:10:00|14416|14409.5|14408|14400|14421|14415.5|14402|14395|309
1616721300000|2021-03-26 01:15:00|14407.5|14401.5|14435.5|14426|14436|14429.5|14407.5|14400|130
1616721600000|2021-03-26 01:20:00|14436|14427|14428|14421|14436|14431|14425.5|14418.5|116
1616721900000|2021-03-26 01:25:00|14427.5|14421.5|14429|14419.5|14430|14425|14416.8|14406.8|52
1616722200000|2021-03-26 01:30:00|14429.5|14419|14448.5|14442|14448.5|14442|14429.5|14419|234
1616722500000|2021-03-26 01:35:00|14450|14442.5|14458.3|14448.3|14461.5|14456|14448|14441|236
1616722800000|2021-03-26 01:40:00|14458.5|14448.5|14453.5|14445|14458.5|14451.5|14445.5|14438.5|122
1616723100000|2021-03-26 01:45:00|14453|14446|14439.8|14429.8|14453.5|14447.5|14438.5|14428.5|71
1616723400000|2021-03-26 01:50:00|14439.5|14429.5|14446.5|14440.5|14446.5|14440.5|14436|14428.5|59
1616723700000|2021-03-26 01:55:00|14447|14443|14462.3|14452.3|14467.5|14461.5|14446.5|14437|168
1616724000000|2021-03-26 02:00:00|14462|14452|14461.5|14455|14466.5|14459.5|14460|14452|93
1616724300000|2021-03-26 02:05:00|14461|14453.5|14472|14465|14472|14466.5|14458|14451.5|162
1616724600000|2021-03-26 02:10:00|14471.5|14461.5|14493.5|14487|14493.5|14488|14468.5|14461.5|269
1616724900000|2021-03-26 02:15:00|14494.5|14488|14496.5|14490.5|14502|14496|14488.5|14482|286
1616725200000|2021-03-26 02:20:00|14498.5|14491|14494.5|14487.5|14510|14505|14493.5|14487|627
1616725500000|2021-03-26 02:25:00|14498.5|14488|14503.5|14497.5|14505.5|14499.5|14492.5|14486.5|337
1616725800000|2021-03-26 02:30:00|14505.5|14498|14497.5|14490|14507|14500.5|14494|14487.5|315
1616726100000|2021-03-26 02:35:00|14496|14493|14493|14488|14503.5|14497|14490.5|14485.5|222
1616726400000|2021-03-26 02:40:00|14495.5|14488.5|14500.5|14493|14503|14497|14494.5|14486|133
1616726700000|2021-03-26 02:45:00|14501|14493.5|14499|14492|14503|14497|14495|14489|109
1616727000000|2021-03-26 02:50:00|14501.5|14492.3|14500|14494|14504.5|14499.5|14497.5|14492.3|98
1616727300000|2021-03-26 02:55:00|14499.5|14494.5|14503|14497|14503.5|14498|14496|14491.5|95
1616727600000|2021-03-26 03:00:00|14504.5|14497.5|14514.5|14510|14518|14513|14504.5|14497.5|230
1616727900000|2021-03-26 03:05:00|14515|14511.5|14518|14511.5|14524.5|14518|14512|14507.5|157
1616728200000|2021-03-26 03:10:00|14518.5|14513.5|14521.5|14514|14521.5|14514.5|14512.5|14507|177
1616728500000|2021-03-26 03:15:00|14520.5|14515|14514.5|14507.5|14521.5|14516.5|14511.5|14505.5|92
1616728800000|2021-03-26 03:20:00|14515|14508|14513.5|14507.5|14523|14518|14512.5|14505.5|213
1616729100000|2021-03-26 03:25:00|14516|14508|14505.5|14498|14518|14513|14500.5|14494.5|269
1616729400000|2021-03-26 03:30:00|14506|14498.5|14493|14485.5|14507|14500.5|14489.5|14482.5|249
1616729700000|2021-03-26 03:35:00|14492.5|14486|14507.5|14499.5|14512.5|14507|14491.5|14485.5|306
1616730000000|2021-03-26 03:40:00|14509|14503|14504.5|14496|14512|14507|14504.5|14496|361
1616730300000|2021-03-26 03:45:00|14500.5|14494|14470.8|14466.8|14500.5|14494|14464.8|14460.8|870530
1616730600000|2021-03-26 03:50:00|14471.1|14467.1|14451.1|14447.1|14485.1|14481.1|14449.2|14445.2|416325
1616730900000|2021-03-26 03:55:00|14450.8|14446.8|14466.4|14462.4|14474.1|14470.1|14443.2|14439.2|184275
1616731200000|2021-03-26 04:00:00|14467.7|14463.7|14492.8|14488.8|14495.6|14491.6|14461.7|14457.7|244575
1616731500000|2021-03-26 04:05:00|14492.4|14488.4|14484.6|14480.6|14512.5|14508.5|14480.2|14476.2|336750
1616731800000|2021-03-26 04:10:00|14484|14480|14451.6|14447.6|14487.8|14483.8|14451|14447|202500
1616732100000|2021-03-26 04:15:00|14450.3|14446.3|14468|14464|14472.6|14468.6|14436.7|14432.7|260625
1616732400000|2021-03-26 04:20:00|14468.5|14464.5|14442.3|14438.3|14473.5|14469.5|14435.8|14431.8|251100
1616732700000|2021-03-26 04:25:00|14442.1|14438.1|14454.5|14450.5|14460.8|14456.8|14437|14433|132750
1616733000000|2021-03-26 04:30:00|14452.6|14448.6|14478.8|14474.8|14486.2|14482.2|14449.8|14445.8|140775
1616733300000|2021-03-26 04:35:00|14477.6|14473.6|14478.6|14474.6|14485.7|14481.7|14471|14467|85125
1616733600000|2021-03-26 04:40:00|14478.2|14474.2|14497.1|14493.1|14501.9|14497.9|14474.9|14470.9|132450
1616733900000|2021-03-26 04:45:00|14498.3|14494.3|14509.7|14505.7|14523.4|14519.4|14498.3|14494.3|265650
1616734200000|2021-03-26 04:50:00|14509.9|14505.9|14527|14523|14544|14540|14509.3|14505.3|309375
1616734500000|2021-03-26 04:55:00|14526.9|14522.9|14522.1|14518.1|14529.4|14525.4|14515.4|14511.4|107625
1616734800000|2021-03-26 05:00:00|14521.3|14517.3|14511.1|14507.1|14535.8|14531.8|14503.9|14499.9|122475
1616735100000|2021-03-26 05:05:00|14512.4|14508.4|14511|14507|14519|14515|14496|14492|109500
1616735400000|2021-03-26 05:10:00|14511.3|14507.3|14522|14518|14540.7|14536.7|14510|14506|141600
1616735700000|2021-03-26 05:15:00|14520.6|14516.6|14495.2|14491.2|14527.5|14523.5|14489.5|14485.5|116775
1616736000000|2021-03-26 05:20:00|14496.2|14492.2|14494.7|14490.7|14505.1|14501.1|14483.9|14479.9|98850
1616736300000|2021-03-26 05:25:00|14494.6|14490.6|14472|14468|14495.4|14491.4|14459.9|14455.9|165225
1616736600000|2021-03-26 05:30:00|14471.6|14467.6|14494.5|14490.5|14497.7|14493.7|14470.8|14466.8|73425
1616736900000|2021-03-26 05:35:00|14494.4|14490.4|14502.3|14498.3|14512.8|14508.8|14493.5|14489.5|85800
1616737200000|2021-03-26 05:40:00|14501.1|14497.1|14497.4|14493.4|14509.1|14505.1|14489.1|14485.1|56700
1616737500000|2021-03-26 05:45:00|14495.9|14491.9|14502.8|14498.8|14506.8|14502.8|14487.9|14483.9|65175
1616737800000|2021-03-26 05:50:00|14502.3|14498.3|14493.5|14489.5|14505.6|14501.6|14479|14475|75300
1616738100000|2021-03-26 05:55:00|14493.8|14489.8|14518.6|14514.6|14519.9|14515.9|14492.7|14488.7|67800
1616738400000|2021-03-26 06:00:00|14518.5|14514.5|14532.4|14528.4|14554.7|14550.7|14518.5|14514.5|341850
1616738700000|2021-03-26 06:05:00|14532.3|14528.3|14563|14559|14572.1|14568.1|14532.2|14528.2|338925
1616739000000|2021-03-26 06:10:00|14563.2|14559.2|14553.2|14549.2|14571.1|14567.1|14549.1|14545.1|166425
1616739300000|2021-03-26 06:15:00|14553.1|14549.1|14563.8|14559.8|14564.1|14560.1|14548.6|14544.6|97275
1616739600000|2021-03-26 06:20:00|14562.8|14558.8|14581.9|14577.9|14583.4|14579.4|14556.3|14552.3|214275
1616739900000|2021-03-26 06:25:00|14584.2|14580.2|14562.7|14558.7|14584.9|14580.9|14561.9|14557.9|116550
1616740200000|2021-03-26 06:30:00|14561.4|14557.4|14561.4|14557.4|14565.2|14561.2|14555.2|14551.2|88575
1616740500000|2021-03-26 06:35:00|14562|14558|14566.6|14562.6|14575.2|14571.2|14554.4|14550.4|72825
1616740800000|2021-03-26 06:40:00|14567.4|14563.4|14561.9|14557.9|14574.6|14570.6|14557.8|14553.8|45900
1616741100000|2021-03-26 06:45:00|14563|14559|14558.7|14554.7|14571.9|14567.9|14551.9|14547.9|54750
1616741400000|2021-03-26 06:50:00|14558.1|14554.1|14541.7|14537.7|14561.5|14557.5|14532.2|14528.2|160050
1616741700000|2021-03-26 06:55:00|14541.5|14537.5|14540.5|14536.5|14542.7|14538.7|14524|14520|121875
1616742000000|2021-03-26 07:00:00|14540.6|14536.6|14554.1|14550.1|14561.3|14557.3|14536.2|14532.2|83400
1616742300000|2021-03-26 07:05:00|14555.3|14551.3|14561.8|14557.8|14568.2|14564.2|14554|14550|72675
1616742600000|2021-03-26 07:10:00|14563.3|14559.3|14570.5|14566.5|14580.1|14576.1|14563.3|14559.3|118275
1616742900000|2021-03-26 07:15:00|14570.3|14566.3|14566.2|14562.2|14577.5|14573.5|14548|14544|95250
1616743200000|2021-03-26 07:20:00|14566.1|14562.1|14565.2|14561.2|14575.7|14571.7|14557.4|14553.4|65025
1616743500000|2021-03-26 07:25:00|14565.3|14561.3|14575.5|14571.5|14578.6|14574.6|14564.1|14560.1|65475
1616743800000|2021-03-26 07:30:00|14575.7|14571.7|14561.9|14557.9|14594.2|14590.2|14556.8|14552.8|304425
1616744100000|2021-03-26 07:35:00|14561.7|14557.7|14547|14543|14567.3|14563.3|14547|14543|123750
1616744400000|2021-03-26 07:40:00|14546.8|14542.8|14554|14550|14559.9|14555.9|14541.8|14537.8|101775
1616744700000|2021-03-26 07:45:00|14554.2|14550.2|14533.6|14529.6|14561.6|14557.6|14520.2|14516.2|260625
1616745000000|2021-03-26 07:50:00|14535.6|14531.6|14545|14541|14547.7|14543.7|14523.9|14519.9|128925
1616745300000|2021-03-26 07:55:00|14545.9|14541.9|14552.3|14548.3|14561.8|14557.8|14544.4|14540.4|75450
1616745600000|2021-03-26 08:00:00|14552|14548|14556.7|14552.7|14577.8|14573.8|14548.3|14544.3|158250
1616745900000|2021-03-26 08:05:00|14556.9|14552.9|14556.7|14552.7|14572|14568|14549.8|14545.8|54000
1616746200000|2021-03-26 08:10:00|14557.7|14553.7|14554.8|14550.8|14572.7|14568.7|14552.5|14548.5|51525
1616746500000|2021-03-26 08:15:00|14556.6|14552.6|14565|14561|14571.2|14567.2|14556.6|14552.6|39375
1616746800000|2021-03-26 08:20:00|14564.3|14560.3|14562.7|14558.7|14574.3|14570.3|14556.7|14552.7|45675
1616747100000|2021-03-26 08:25:00|14562.6|14558.6|14572.5|14568.5|14577.1|14573.1|14556.7|14552.7|63450
1616747400000|2021-03-26 08:30:00|14573.7|14569.7|14580.5|14576.5|14603.4|14599.4|14569.2|14565.2|249675
1616747700000|2021-03-26 08:35:00|14580.1|14576.1|14571.5|14567.5|14590.1|14586.1|14570.4|14566.4|77250
1616748000000|2021-03-26 08:40:00|14571.4|14567.4|14566.9|14562.9|14577.4|14573.4|14556.9|14552.9|66525
1616748300000|2021-03-26 08:45:00|14567|14563|14557.3|14553.3|14569.1|14565.1|14541.9|14537.9|141075
1616748600000|2021-03-26 08:50:00|14559.5|14555.5|14554.6|14550.6|14563.6|14559.6|14549.4|14545.4|53250
1616748900000|2021-03-26 08:55:00|14554.7|14550.7|14562.5|14558.5|14580.3|14576.3|14554.6|14550.6|93075
1616749200000|2021-03-26 09:00:00|14563.2|14559.2|14566|14562|14570.5|14566.5|14551.5|14547.5|110325
1616749500000|2021-03-26 09:05:00|14566.4|14562.4|14555.6|14551.6|14570|14566|14546.8|14542.8|62250
1616749800000|2021-03-26 09:10:00|14555.2|14551.2|14532.8|14528.8|14555.8|14551.8|14530.3|14526.3|131775
1616750100000|2021-03-26 09:15:00|14533|14529|14553.7|14549.7|14562.1|14558.1|14506.5|14502.5|461550
1616750400000|2021-03-26 09:20:00|14554.9|14550.9|14547.4|14543.4|14561.2|14557.2|14544.4|14540.4|84975
1616750700000|2021-03-26 09:25:00|14547|14543|14538.6|14534.6|14555.2|14551.2|14532.1|14528.1|78150
1616751000000|2021-03-26 09:30:00|14538.2|14534.2|14546.1|14542.1|14549.5|14545.5|14520.5|14516.5|132675
1616751300000|2021-03-26 09:35:00|14545.2|14541.2|14543.8|14539.8|14545.7|14541.7|14530.8|14526.8|77400
1616751600000|2021-03-26 09:40:00|14541.9|14537.9|14521.7|14517.7|14541.9|14537.9|14516.9|14512.9|162600
1616751900000|2021-03-26 09:45:00|14521.1|14517.1|14531.7|14527.7|14532.7|14528.7|14499.8|14495.8|252675
1616752200000|2021-03-26 09:50:00|14531.1|14527.1|14553.7|14549.7|14559.2|14555.2|14531.1|14527.1|274350
1616752500000|2021-03-26 09:55:00|14554.1|14550.1|14549.6|14545.6|14561|14557|14549.6|14545.6|235875
1616752800000|2021-03-26 10:00:00|14550.7|14544.5|14573.5|14567.5|14577.5|14571.5|14550.7|14544.5|640
1616753100000|2021-03-26 10:05:00|14574|14566.5|14572.3|14562.3|14574.5|14568.5|14567|14561|190
1616753400000|2021-03-26 10:10:00|14573.7|14555.7|14571.5|14553.5|14576.1|14558.1|14570.8|14552.8|11533474
1616753700000|2021-03-26 10:15:00|14570.8|14552.8|14566.3|14548.3|14570.8|14552.8|14566.2|14548.2|0
1616754000000|2021-03-26 10:20:00|14566.9|14548.9|14568.2|14550.2|14568.2|14550.2|14563|14545|0
1616754300000|2021-03-26 10:25:00|14568.9|14550.9|14566.3|14548.3|14570.2|14552.2|14566.3|14548.3|0
1616754600000|2021-03-26 10:30:00|14566.6|14548.6|14563.6|14545.6|14567.6|14549.6|14563|14545|0
1616754900000|2021-03-26 10:35:00|14564.3|14546.3|14561|14543|14566.9|14548.9|14560.4|14542.4|0
1616755200000|2021-03-26 10:40:00|14561.7|14543.7|14560|14552|14563.5|14555|14547|14541|108
1616755500000|2021-03-26 10:45:00|14560.5|14551.5|14562|14552.5|14567.3|14557.3|14560.5|14551.5|10
1616755800000|2021-03-26 10:50:00|14563.3|14553.3|14563|14553|14563.8|14553.8|14559.5|14552.5|9
1616756100000|2021-03-26 10:55:00|14562|14552.5|14560.5|14552.5|14562|14552.5|14560|14552.5|4
1616756400000|2021-03-26 11:00:00|14560|14553|14545.5|14538|14561.5|14553|14545|14537.5|86
1616756700000|2021-03-26 11:05:00|14546.5|14538.5|14568|14559.5|14574.8|14564.8|14542|14535|35
1616757000000|2021-03-26 11:10:00|14567.5|14558.5|14570.5|14562.5|14572.5|14564|14565|14556.5|27
1616757300000|2021-03-26 11:15:00|14569.5|14563|14569|14559.5|14572|14565|14565|14557|19
1616757600000|2021-03-26 11:20:00|14567|14559|14563.3|14553.3|14569|14561.5|14556.5|14547.5|6
1616757900000|2021-03-26 11:25:00|14563.5|14553.5|14557.8|14547.8|14568|14559.5|14557.8|14547.8|14
1616758200000|2021-03-26 11:30:00|14556.5|14547.5|14549.5|14540|14556.5|14547.5|14548|14539|15
1616758500000|2021-03-26 11:35:00|14548.5|14539.5|14546|14536.5|14548.5|14542|14546|14536.3|20
1616758800000|2021-03-26 11:40:00|14545.5|14536|14540.5|14532.5|14545.5|14536|14540.5|14532.5|21
1616759100000|2021-03-26 11:45:00|14540.3|14535|14540.3|14530.3|14540.3|14535|14540|14530|23
1616759400000|2021-03-26 11:50:00|14538.5|14528.5|14537.3|14527.3|14539.3|14529.3|14537|14527|18
1616759700000|2021-03-26 11:55:00|14537.5|14527.5|14545.5|14536.5|14550.5|14540.5|14537.5|14527.5|38
1616760000000|2021-03-26 12:00:00|14546|14541.5|14534|14526|14549|14541.5|14534|14526|27
1616760300000|2021-03-26 12:05:00|14534.5|14525|14531.5|14524|14534.5|14526|14529|14522.5|83
1616760600000|2021-03-26 12:10:00|14532.5|14524.5|14530.5|14524|14538.5|14532.5|14529|14521.5|54
1616760900000|2021-03-26 12:15:00|14530|14524.5|14534|14526.5|14536|14529|14530|14523.5|8
1616761200000|2021-03-26 12:20:00|14533.5|14527|14519.5|14510.5|14533.8|14527.5|14519.5|14510|11
1616761500000|2021-03-26 12:25:00|14519|14511|14511.5|14505.5|14519|14511.5|14511.5|14505|39
1616761800000|2021-03-26 12:30:00|14509.5|14503|14522|14513|14522.5|14513|14507|14499.5|48
1616762100000|2021-03-26 12:35:00|14522.5|14513.5|14524.5|14516.5|14527|14517|14522|14513|16
1616762400000|2021-03-26 12:40:00|14523.8|14515|14524|14514|14525|14516|14515.8|14505.8|47
1616762700000|2021-03-26 12:45:00|14523.5|14512.5|14522|14512|14524.5|14517.5|14522|14512|11
1616763000000|2021-03-26 12:50:00|14522.3|14512.3|14522.5|14512.5|14523.5|14516|14522.3|14512.3|1
1616763300000|2021-03-26 12:55:00|14523|14514.5|14526.3|14516.3|14526.3|14516.3|14523|14514.5|0
1616763600000|2021-03-26 13:00:00|14526.8|14516.8|14545.3|14535.3|14552.5|14542.5|14526.8|14516.8|46
1616763900000|2021-03-26 13:05:00|14545.5|14535.5|14545.3|14535.3|14545.5|14536.5|14545.3|14535.3|1
1616764200000|2021-03-26 13:10:00|14545.5|14535.5|14552.5|14544.5|14558.5|14550|14545.3|14535.3|125
1616764500000|2021-03-26 13:15:00|14553|14544.8|14546.8|14536.8|14555|14545|14546.5|14536.5|33
1616764800000|2021-03-26 13:20:00|14546.5|14536.5|14544|14535|14546.5|14536.5|14544|14535|0
1616765100000|2021-03-26 13:25:00|14544.5|14535.5|14545.8|14535.8|14546|14536|14543|14535|2
1616765400000|2021-03-26 13:30:00|14545.5|14535.5|14553|14547.5|14558|14549|14533.5|14527.5|261
1616765700000|2021-03-26 13:35:00|14553.5|14545.5|14567.5|14558.5|14567.5|14560|14548|14540|239
1616766000000|2021-03-26 13:40:00|14567|14557.5|14566.5|14559.5|14573.5|14567|14558|14551.5|424
1616766300000|2021-03-26 13:45:00|14567.5|14560|14574.5|14568.5|14578.5|14572|14567.5|14560|202
1616766600000|2021-03-26 13:50:00|14574|14567|14571|14564|14577.5|14571|14567.5|14560.5|196
1616766900000|2021-03-26 13:55:00|14571.5|14564.5|14577|14570.5|14578.5|14572|14571.5|14564.5|105
1616767200000|2021-03-26 14:00:00|14576.5|14570|14592.5|14587.5|14593.5|14588.5|14575.5|14566|269
1616767500000|2021-03-26 14:05:00|14592|14586|14582|14575|14593.5|14587.5|14580|14570|134
1616767800000|2021-03-26 14:10:00|14581.5|14574|14583.5|14574|14585.5|14576|14579|14570|42
1616768100000|2021-03-26 14:15:00|14583|14575.5|14572|14563.5|14584.5|14576|14571|14562|61
1616768400000|2021-03-26 14:20:00|14571.5|14564|14572.5|14564|14577.5|14569.5|14562|14557|97
1616768700000|2021-03-26 14:25:00|14572|14566.5|14579|14571|14579.5|14572.5|14571.5|14564.5|124
1616769000000|2021-03-26 14:30:00|14578|14571.5|14579|14570.5|14583|14576.5|14574|14567|181
1616769300000|2021-03-26 14:35:00|14578.5|14572|14575|14567.5|14582|14575|14573|14565.5|43
1616769600000|2021-03-26 14:40:00|14574.5|14568|14570|14561|14579|14571.5|14569|14561|55
1616769900000|2021-03-26 14:45:00|14569.5|14562.5|14550.5|14543.5|14572|14564|14550.5|14542.5|105
1616770200000|2021-03-26 14:50:00|14551|14544|14547.5|14540|14554.5|14545.5|14544|14536.5|52
1616770500000|2021-03-26 14:55:00|14547|14539.5|14544.5|14538.5|14547|14539.5|14533.5|14526.5|151
1616770800000|2021-03-26 15:00:00|14547|14539.5|14547.5|14540|14547.5|14541.5|14533|14527.5|213
1616771100000|2021-03-26 15:05:00|14547|14544.5|14546|14538.5|14553|14545.5|14542.5|14536.5|59
1616771400000|2021-03-26 15:10:00|14545.5|14539|14534|14525.5|14546.5|14539.5|14524|14519.5|78
1616771700000|2021-03-26 15:15:00|14533.5|14525|14531.5|14522.5|14535.5|14526|14527.5|14521.5|66
1616772000000|2021-03-26 15:20:00|14531|14524|14518.5|14512.5|14536|14529|14518.5|14512.5|97
1616772300000|2021-03-26 15:25:00|14518|14513|14515|14507|14523|14515.5|14511|14505.5|92
1616772600000|2021-03-26 15:30:00|14515.5|14509.5|14524|14515.5|14525|14515.5|14509|14504.5|140
1616772900000|2021-03-26 15:35:00|14524.5|14516|14551|14546.5|14551.5|14546.5|14524.5|14516|64
1616773200000|2021-03-26 15:40:00|14551.5|14542.5|14545.8|14535.8|14552|14543.5|14542|14533|5
1616773500000|2021-03-26 15:45:00|14545.5|14535.5|14553|14544.5|14553.5|14545|14545.3|14535.3|5
1616773800000|2021-03-26 15:50:00|14552|14544|14546.3|14536.3|14552|14544.5|14543.5|14533.5|6
1616774100000|2021-03-26 15:55:00|14546.5|14536.5|14551.5|14542.5|14552|14543.5|14544.5|14536|57
1616774400000|2021-03-26 16:00:00|14552|14543|14550|14541.5|14556.5|14547|14546|14537|9
1616774700000|2021-03-26 16:05:00|14551.5|14542|14551.5|14543|14555.5|14546.5|14545.5|14537.5|14
1616775000000|2021-03-26 16:10:00|14552|14543.5|14550.3|14540.3|14557|14548.5|14548.5|14539.8|85
1616775300000|2021-03-26 16:15:00|14550|14540|14537.5|14530.5|14550|14540.5|14533.5|14526.5|182
1616775600000|2021-03-26 16:20:00|14537|14528.5|14538|14530.5|14540.5|14531.5|14532.5|14526.5|34
1616775900000|2021-03-26 16:25:00|14538.5|14532|14548.5|14541|14551|14543.5|14538|14531|18
1616776200000|2021-03-26 16:30:00|14548|14541.5|14545|14535|14551|14542|14542.5|14535|33
1616776500000|2021-03-26 16:35:00|14545.3|14535.3|14545.5|14535.5|14551.5|14545.5|14542.5|14532.5|18
1616776800000|2021-03-26 16:40:00|14545|14535|14552.5|14545|14552.5|14545.5|14545|14535|9
1616777100000|2021-03-26 16:45:00|14553.5|14546.5|14553.5|14546|14557|14550.5|14545.5|14537|40
1616777400000|2021-03-26 16:50:00|14556|14547.5|14549.5|14540.5|14557.5|14548.5|14549|14540.5|22
1616777700000|2021-03-26 16:55:00|14549|14541|14545.3|14535.3|14549.5|14544.5|14542|14534.5|50
1616778000000|2021-03-26 17:00:00|14545|14535|14550.5|14541|14553.5|14545.5|14544.8|14534.8|16
1616778300000|2021-03-26 17:05:00|14551|14538|14553.5|14544.5|14557|14549|14546.5|14536.5|11
1616778600000|2021-03-26 17:10:00|14556|14545|14558|14551.5|14561|14552.5|14555.5|14545|40
1616778900000|2021-03-26 17:15:00|14560.5|14552|14564.5|14557.5|14565|14557.5|14559|14550|22
1616779200000|2021-03-26 17:20:00|14567|14559|14569.5|14560.5|14573.5|14565.5|14563.5|14554.5|45
1616779500000|2021-03-26 17:25:00|14570|14561|14567.8|14557.8|14571.5|14562.5|14563.5|14556|35
1616779800000|2021-03-26 17:30:00|14568.3|14558.3|14576.3|14566.3|14578|14569|14568.3|14558.3|31
1616780100000|2021-03-26 17:35:00|14577|14568.5|14579|14570.5|14579.5|14574|14572|14564.5|96
1616780400000|2021-03-26 17:40:00|14578.5|14571|14572.5|14566|14578.5|14573|14572.5|14565.5|56
1616780700000|2021-03-26 17:45:00|14574.5|14566.5|14568|14558.5|14576|14569|14568|14558|46
1616781000000|2021-03-26 17:50:00|14566.5|14557|14570.5|14563|14572|14564|14563|14554|28
1616781300000|2021-03-26 17:55:00|14570|14561.5|14566.5|14558|14571|14563|14561.5|14555.5|23
1616781600000|2021-03-26 18:00:00|14566|14558.5|14562.3|14552.3|14568.5|14560.5|14558|14551|20
1616781900000|2021-03-26 18:05:00|14562.5|14552.5|14547|14540|14562.8|14552.8|14543|14538|54
1616782200000|2021-03-26 18:10:00|14546.5|14540.5|14547|14539.5|14548|14542.5|14539|14532.5|96
1616782500000|2021-03-26 18:15:00|14546.5|14540|14553.5|14548|14553.5|14548|14537.5|14532.5|112
1616782800000|2021-03-26 18:20:00|14552.5|14547.5|14566.5|14560.5|14567.5|14562|14551.5|14544|115
1616783100000|2021-03-26 18:25:00|14566|14561|14575.5|14569.5|14577.5|14572|14566|14561|323
1616783400000|2021-03-26 18:30:00|14577.5|14570|14576|14570|14578|14572.5|14571.5|14565.5|119
1616783700000|2021-03-26 18:35:00|14576.5|14570.5|14581|14573.5|14587|14580|14575.5|14568.5|308
1616784000000|2021-03-26 18:40:00|14582|14575|14584|14578|14585|14580|14580|14572.5|195
1616784300000|2021-03-26 18:45:00|14583.5|14578.5|14572.5|14565|14585|14579.5|14569.5|14563|174
1616784600000|2021-03-26 18:50:00|14571|14564.5|14591|14584.5|14591.5|14585.5|14569.5|14564|212
1616784900000|2021-03-26 18:55:00|14589.5|14585|14603.5|14597.5|14603.5|14598.5|14586.5|14580.5|217
1616785200000|2021-03-26 19:00:00|14603|14595.5|14608.5|14602.5|14609.5|14603|14602.5|14595.5|33
1616785500000|2021-03-26 19:05:00|14609.5|14603|14610.5|14603.5|14612|14603.5|14608|14600|35
1616785800000|2021-03-26 19:10:00|14610|14604.5|14616|14608|14621.5|14615|14608.5|14604|143
1616786100000|2021-03-26 19:15:00|14617.5|14608.5|14627.5|14622.5|14627.5|14622.5|14617.5|14608.5|108
1616786400000|2021-03-26 19:20:00|14627|14622|14633.5|14625.5|14633.5|14626.5|14625.5|14620|108
1616786700000|2021-03-26 19:25:00|14633|14626.5|14646.5|14639.5|14647|14641.5|14632.5|14624.5|54
1616787000000|2021-03-26 19:30:00|14646|14640|14660|14653.5|14660|14654|14646|14640|193
1616787300000|2021-03-26 19:35:00|14659.5|14654.5|14672|14666|14672|14666|14659.5|14654|259
1616787600000|2021-03-26 19:40:00|14673|14666.5|14672|14666.5|14673.5|14668|14668.5|14661.5|231
1616787900000|2021-03-26 19:45:00|14673|14667|14695.5|14687|14700.5|14696|14671.5|14664|476
1616788200000|2021-03-26 19:50:00|14695|14687.5|14702.5|14696.5|14703|14698|14692|14685.5|498
1616788500000|2021-03-26 19:55:00|14703|14698|14756.5|14749|14758|14749|14703|14698|775
1616788800000|2021-03-26 20:00:00|14756|14747|14744.5|14737|14756|14747|14740|14734.3|165
1616789100000|2021-03-26 20:05:00|14748.5|14739.5|14745.5|14737|14750.5|14743.5|14742.5|14735.3|176
1616789400000|2021-03-26 20:10:00|14743.5|14739.5|14748.5|14738.5|14750.5|14743.5|14743|14737.5|100
1616789700000|2021-03-26 20:15:00|14747.5|14739|14740.5|14731.5|14747.5|14739|14740|14730.8|47
1616790000000|2021-03-26 20:20:00|14740|14733.5|14743|14734.5|14743.5|14735|14739.5|14732.5|53
1616790300000|2021-03-26 20:25:00|14743.5|14735|14743|14735|14744|14735|14743|14735|0
1616790600000|2021-03-26 20:30:00|14742.5|14734|14735.5|14729.5|14742.5|14734|14735.5|14729.5|56
1616790900000|2021-03-26 20:35:00|14735|14725|14738|14728|14738|14730|14734|14725|46
1616791200000|2021-03-26 20:40:00|14738.3|14728.3|14728.5|14718.5|14738.3|14728.5|14728.3|14718.3|40
1616791500000|2021-03-26 20:45:00|14728.3|14718.3|14735.5|14726.5|14735.5|14726.5|14727.5|14717.5|50
1616791800000|2021-03-26 20:50:00|14730.5|14722.5|14736.8|14726.8|14736.8|14727|14729.3|14719.3|65
1616792100000|2021-03-26 20:55:00|14732|14726.5|14748.8|14738.8|14751.5|14741.5|14731.8|14721.8|56
1616792400000|2021-03-26 21:00:00|14748|14738|14735.5|14717.5|14748|14738|14735.5|14717.5|3
1616968800000|2021-03-28 22:00:00|14731.8|14713.8|14720.3|14702.3|14731.8|14713.8|14720.3|14702.3|0
1616969100000|2021-03-28 22:05:00|14721|14703|14720|14702|14722.1|14704.1|14716.7|14698.7|0
1616969400000|2021-03-28 22:10:00|14719.6|14701.6|14721.3|14703.3|14723.9|14705.9|14717.7|14699.7|0
1616969700000|2021-03-28 22:15:00|14720.9|14702.9|14713.5|14695.5|14721.3|14703.3|14713.5|14695.5|0
1616970000000|2021-03-28 22:20:00|14712.9|14694.9|14710.2|14692.2|14712.9|14694.9|14708.3|14690.3|0
1616970300000|2021-03-28 22:25:00|14710.9|14692.9|14714.5|14696.5|14715.4|14697.4|14710.9|14692.9|0
1616970600000|2021-03-28 22:30:00|14714.1|14696.1|14713.5|14695.5|14715.8|14697.8|14712.8|14694.8|0
1616970900000|2021-03-28 22:35:00|14714.1|14696.1|14710.2|14692.2|14714.1|14696.1|14708.9|14690.9|0
1616971200000|2021-03-28 22:40:00|14710.5|14692.5|14717.4|14699.4|14718|14700|14710.5|14692.5|0
1616971500000|2021-03-28 22:45:00|14718|14700|14714.6|14696.6|14718.9|14700.9|14713.2|14695.2|0
1616971800000|2021-03-28 22:50:00|14713.9|14695.9|14714.6|14696.6|14715.3|14697.3|14710.7|14692.7|0
1616972100000|2021-03-28 22:55:00|14715.3|14697.3|14711.3|14693.3|14715.3|14697.3|14710.7|14692.7|0
1616972400000|2021-03-28 23:00:00|14712|14694|14709.4|14691.4|14713.3|14695.3|14708.7|14690.7|0
1616972700000|2021-03-28 23:05:00|14709.7|14691.7|14707.4|14689.4|14710|14692|14706.8|14688.8|0
1616973000000|2021-03-28 23:10:00|14706.8|14688.8|14706.1|14688.1|14706.8|14688.8|14704.1|14686.1|0
1616973300000|2021-03-28 23:15:00|14705.8|14687.8|14705.4|14687.4|14710|14692|14705.4|14687.4|0
1616973600000|2021-03-28 23:20:00|14705.8|14687.8|14702.7|14684.7|14706.1|14688.1|14702.7|14684.7|0
1616973900000|2021-03-28 23:25:00|14702.3|14684.3|14697.7|14679.7|14703.1|14685.1|14697.7|14679.7|0
1616974200000|2021-03-28 23:30:00|14698.4|14680.4|14700.4|14682.4|14700.4|14682.4|14696.5|14678.5|0
1616974500000|2021-03-28 23:35:00|14699.7|14681.7|14699.4|14681.4|14701|14683|14698.1|14680.1|0
1616974800000|2021-03-28 23:40:00|14699|14681|14697.4|14679.4|14699.3|14681.3|14697.4|14679.4|0
1616975100000|2021-03-28 23:45:00|14697|14679|14703.6|14685.6|14705.6|14687.6|14695.7|14677.7|0
1616975400000|2021-03-28 23:50:00|14703|14685|14706.9|14688.9|14706.9|14688.9|14703|14685|0
1616975700000|2021-03-28 23:55:00|14706.5|14688.5|14701.6|14683.6|14707.5|14689.5|14701.6|14683.6|0
1616976000000|2021-03-29 00:00:00|14701.9|14683.9|14697.7|14679.7|14704.2|14686.2|14696.4|14678.4|0
1616976300000|2021-03-29 00:05:00|14697.4|14679.4|14694.1|14676.1|14698.1|14680.1|14693.5|14675.5|0
1616976600000|2021-03-29 00:10:00|14694.5|14676.5|14691|14673|14694.8|14676.8|14689.6|14671.6|0
1616976900000|2021-03-29 00:15:00|14690.4|14672.4|14689.7|14671.7|14690.4|14672.4|14685.8|14667.8|0
1616977200000|2021-03-29 00:20:00|14689.1|14671.1|14686.5|14668.5|14693.7|14675.7|14686.5|14668.5|0
1616977500000|2021-03-29 00:25:00|14685.8|14667.8|14673.4|14655.4|14687.1|14669.1|14672.8|14654.8|0
1616977800000|2021-03-29 00:30:00|14672.8|14654.8|14661.5|14643.5|14674.7|14656.7|14656.9|14638.9|0
1616978100000|2021-03-29 00:35:00|14662.1|14644.1|14659.5|14641.5|14663.4|14645.4|14658.2|14640.2|0
1616978400000|2021-03-29 00:40:00|14658.8|14640.8|14654.2|14636.2|14660.1|14642.1|14652.2|14634.2|0
1616978700000|2021-03-29 00:45:00|14653.5|14635.5|14654.2|14636.2|14656.1|14638.1|14651.5|14633.5|0
1616979000000|2021-03-29 00:50:00|14653.8|14635.8|14650.9|14632.9|14654.2|14636.2|14647.6|14629.6|0
1616979300000|2021-03-29 00:55:00|14651.5|14633.5|14680.2|14662.2|14680.2|14662.2|14650.9|14632.9|0
1616979600000|2021-03-29 01:00:00|14679.5|14661.5|14694.7|14687.7|14702.7|14692.7|14677.7|14661.5|305
1616979900000|2021-03-29 01:05:00|14696.2|14688.2|14693|14683|14699.2|14691.2|14686.7|14680.7|107
1616980200000|2021-03-29 01:10:00|14691.7|14682.7|14672.2|14665.2|14691.7|14682.7|14671.2|14665.2|80
1616980500000|2021-03-29 01:15:00|14671.7|14665.7|14664.7|14654.7|14681.2|14671.7|14660.2|14653.2|154
1616980800000|2021-03-29 01:20:00|14668.2|14655.2|14666.7|14657.7|14668.2|14660.2|14656.7|14649.2|159
1616981100000|2021-03-29 01:25:00|14667.2|14658.2|14656.5|14646.5|14673.7|14665.2|14646.7|14640.2|201
1616981400000|2021-03-29 01:30:00|14656.2|14646.2|14660.7|14652.2|14664.7|14657.7|14653.7|14646.2|94
1616981700000|2021-03-29 01:35:00|14660.2|14650.2|14637.7|14628.7|14660.2|14650.7|14633.2|14627.7|222
1616982000000|2021-03-29 01:40:00|14637.2|14624.7|14656.7|14646.7|14656.7|14646.7|14634.7|14624.7|51
1616982300000|2021-03-29 01:45:00|14656.2|14647.7|14666.7|14658.7|14668.7|14661.7|14655.2|14647.7|79
1616982600000|2021-03-29 01:50:00|14668.7|14659.2|14656.2|14647.7|14668.7|14661.2|14656.2|14647.7|33
1616982900000|2021-03-29 01:55:00|14658.7|14648.7|14656.2|14646.7|14663.7|14654.7|14655.5|14645.5|46
1616983200000|2021-03-29 02:00:00|14655.7|14645.2|14666.2|14656.2|14666.2|14656.2|14646.7|14639.7|54
1616983500000|2021-03-29 02:05:00|14666|14656|14673.7|14665.7|14673.7|14665.7|14661.2|14652.7|75
1616983800000|2021-03-29 02:10:00|14675.7|14669.7|14677.7|14669.2|14686.7|14678.7|14674.7|14668.2|204
1616984100000|2021-03-29 02:15:00|14676.7|14669.7|14670.2|14663.2|14676.7|14669.7|14670.2|14662.7|44
1616984400000|2021-03-29 02:20:00|14670.7|14664.2|14675.2|14666.2|14680.7|14670.7|14670.7|14664.2|27
1616984700000|2021-03-29 02:25:00|14675.7|14669.2|14674.2|14667.7|14679.7|14671.2|14673.7|14667.2|57
1616985000000|2021-03-29 02:30:00|14676.7|14669.7|14676.7|14668.7|14681.7|14675.2|14675.2|14665.7|70
1616985300000|2021-03-29 02:35:00|14676.5|14666.5|14683.7|14675.2|14683.7|14677.7|14674.2|14665.5|54
1616985600000|2021-03-29 02:40:00|14684.2|14675.7|14694.2|14687.7|14695.2|14689.2|14682.2|14675.2|121
1616985900000|2021-03-29 02:45:00|14694.7|14688.2|14687.7|14679.2|14696.2|14690.2|14684.7|14678.2|128
1616986200000|2021-03-29 02:50:00|14687.2|14679.7|14681.2|14673.7|14688.7|14680.7|14676.7|14669.7|145
1616986500000|2021-03-29 02:55:00|14681.7|14674.2|14684.7|14675.7|14684.7|14679.2|14673.7|14665.7|49
1616986800000|2021-03-29 03:00:00|14685.2|14676.2|14686.7|14677.2|14688.7|14680.2|14679.7|14672.7|66
1616987100000|2021-03-29 03:05:00|14688.5|14677.7|14691.2|14682.7|14691.7|14682.7|14688.5|14677.7|34
1616987400000|2021-03-29 03:10:00|14691.7|14682.2|14669.7|14661.2|14694|14684|14668.7|14659.7|89
1616987700000|2021-03-29 03:15:00|14670.2|14661.7|14677.2|14670.7|14681.7|14673.7|14670.2|14661.7|78
1616988000000|2021-03-29 03:20:00|14678.7|14670.2|14682.2|14672.7|14682.7|14673.2|14677.7|14670.2|31
1616988300000|2021-03-29 03:25:00|14681.2|14672.2|14681.7|14671.7|14682.7|14674.2|14674.7|14667.7|38
1616988600000|2021-03-29 03:30:00|14682.5|14672.5|14680.7|14672.7|14683.2|14673.2|14674.7|14670.2|31
1616988900000|2021-03-29 03:35:00|14680.2|14672.2|14684.7|14676.2|14684.7|14676.2|14676.7|14671.7|48
1616989200000|2021-03-29 03:40:00|14685.2|14676.7|14688.7|14681.2|14690.7|14685.2|14684.7|14676.7|58
1616989500000|2021-03-29 03:45:00|14689.2|14681.7|14673.2|14666.7|14691.2|14686.7|14673.2|14666.7|301
1616989800000|2021-03-29 03:50:00|14675.7|14667.2|14688.2|14682.2|14688.7|14682.2|14668.7|14663.2|304
1616990100000|2021-03-29 03:55:00|14687.7|14682.7|14692.2|14685.7|14704.7|14699.7|14686.7|14680.2|323
1616990400000|2021-03-29 04:00:00|14691.7|14686.2|14686.2|14680.7|14699.7|14690.2|14686.2|14680.7|108
1616990700000|2021-03-29 04:05:00|14686.7|14681.7|14666.2|14660.7|14688.2|14682.2|14664.2|14658.7|147
1616991000000|2021-03-29 04:10:00|14665.7|14658.7|14662.2|14656.7|14667.7|14661.7|14659.2|14652.7|174
1616991300000|2021-03-29 04:15:00|14661.7|14655.2|14654.7|14648.7|14661.7|14655.2|14650.2|14644.2|216
1616991600000|2021-03-29 04:20:00|14654.2|14648.2|14644.2|14639.7|14654.2|14648.2|14644.2|14637.7|149
1616991900000|2021-03-29 04:25:00|14645.2|14640.2|14645.7|14639.7|14649.2|14642.7|14640.7|14635.7|177
1616992200000|2021-03-29 04:30:00|14645.2|14638.7|14649.2|14642.7|14649.2|14642.7|14637.2|14632.2|119
1616992500000|2021-03-29 04:35:00|14648.7|14641.7|14645.7|14640.2|14651.7|14645.7|14643.7|14638.2|81
1616992800000|2021-03-29 04:40:00|14644.2|14639.7|14640.2|14634.7|14646.2|14640.7|14639.2|14634.7|109
1616993100000|2021-03-29 04:45:00|14639.7|14635.7|14636.7|14630.7|14639.7|14635.7|14633.7|14628.2|106
1616993400000|2021-03-29 04:50:00|14637.7|14631.2|14629.7|14623.7|14642.2|14635.7|14626.2|14620.7|212
1616993700000|2021-03-29 04:55:00|14630.2|14622.7|14626.2|14620.7|14631.7|14625.2|14625.2|14620.7|87
1616994000000|2021-03-29 05:00:00|14625.7|14618.7|14609.7|14603.7|14632.7|14626.2|14606.7|14600.7|344
1616994300000|2021-03-29 05:05:00|14608.7|14602.7|14577.7|14573.2|14609.7|14603.7|14572.2|14565.7|627
1616994600000|2021-03-29 05:10:00|14578.7|14574.2|14564.7|14554.7|14581.2|14574.2|14549.7|14543.7|729
1616994900000|2021-03-29 05:15:00|14564.2|14555.7|14580.7|14574.7|14584.7|14578.7|14561.7|14554.7|384
1616995200000|2021-03-29 05:20:00|14580.2|14572.2|14567.7|14559.2|14580.2|14572.2|14558.7|14551.2|273
1616995500000|2021-03-29 05:25:00|14567.2|14557.7|14564.2|14558.7|14567.2|14560.7|14557.2|14552.2|237
1616995800000|2021-03-29 05:30:00|14564.7|14560.2|14566.2|14558.7|14571.2|14563.7|14554.7|14549.7|158
1616996100000|2021-03-29 05:35:00|14565.7|14556.7|14550.7|14545.7|14565.7|14556.7|14549.7|14543.7|289
1616996400000|2021-03-29 05:40:00|14549.2|14546.2|14563.7|14557.7|14563.7|14557.7|14540.7|14534.7|379
1616996700000|2021-03-29 05:45:00|14563.2|14557.2|14559.7|14553.2|14563.7|14557.2|14550.7|14544.2|147
1616997000000|2021-03-29 05:50:00|14557.7|14553.7|14566.2|14560.2|14571.2|14563.7|14555.2|14549.7|97
1616997300000|2021-03-29 05:55:00|14565.7|14561.2|14567.7|14559.7|14572.7|14565.7|14558.2|14552.7|113
1616997600000|2021-03-29 06:00:00|14568.7|14560.5|14584|14574|14589.5|14579.5|14560.2|14553.2|218
1616997900000|2021-03-29 06:05:00|14583.7|14573.7|14565.5|14555.5|14584|14574|14552.2|14544.7|88
1616998200000|2021-03-29 06:10:00|14564.7|14554.7|14545.7|14539.2|14565|14555|14543.2|14537.7|127
1616998500000|2021-03-29 06:15:00|14546.7|14539.7|14563.2|14556.2|14566.2|14559.2|14545.7|14539.7|112
1616998800000|2021-03-29 06:20:00|14562.2|14555.7|14580.2|14573.2|14586.2|14578.2|14561.7|14555.2|173
1616999100000|2021-03-29 06:25:00|14581.7|14575.2|14630.2|14623.7|14634.7|14626.2|14580.2|14575.2|678
1616999400000|2021-03-29 06:30:00|14634.2|14626.7|14632.2|14625.2|14656.7|14650.2|14627.2|14620.7|302
1616999700000|2021-03-29 06:35:00|14632.7|14625.7|14620.7|14612.7|14634.2|14626.2|14617.2|14612.2|124
1617000000000|2021-03-29 06:40:00|14625.2|14613.2|14626.7|14620.7|14632.7|14625.2|14621.7|14613.2|53
1617000300000|2021-03-29 06:45:00|14627.2|14619.7|14626.7|14620.2|14635.2|14628.2|14622.7|14618.2|57
1617000600000|2021-03-29 06:50:00|14626.2|14619.7|14631.7|14625.7|14635.7|14629.7|14624.7|14617.7|64
1617000900000|2021-03-29 06:55:00|14634.2|14626.2|14631.7|14625.7|14641.7|14634.2|14631.7|14624.7|150
1617001200000|2021-03-29 07:00:00|14630.2|14626.2|14656.7|14651.7|14658.2|14653.2|14630.2|14624|329
1617001500000|2021-03-29 07:05:00|14656.2|14652.2|14679.7|14673.2|14679.7|14674.7|14656.2|14652.2|426
1617001800000|2021-03-29 07:10:00|14680.7|14673.7|14685.7|14680.7|14685.7|14680.7|14672.7|14665.2|404
1617002100000|2021-03-29 07:15:00|14686.7|14681.2|14664.7|14655.2|14690.7|14684.7|14663.2|14654.7|258
1617002400000|2021-03-29 07:20:00|14664.2|14655.7|14665.2|14658.7|14676.7|14671.2|14656.7|14649.7|252
1617002700000|2021-03-29 07:25:00|14664.7|14659.2|14663.2|14656.2|14664.7|14659.2|14652.7|14647.7|151
1617003000000|2021-03-29 07:30:00|14661.2|14653.2|14647.2|14640.7|14673.2|14667.7|14646.7|14640.7|354
1617003300000|2021-03-29 07:35:00|14647.7|14641.2|14678.2|14671.7|14680.2|14673.2|14647.7|14641.2|279
1617003600000|2021-03-29 07:40:00|14680.7|14672.2|14688.2|14680.7|14688.7|14681.2|14672.2|14666.2|254
1617003900000|2021-03-29 07:45:00|14685.2|14683.7|14695.7|14690.7|14695.7|14690.7|14679.7|14671.5|280
1617004200000|2021-03-29 07:50:00|14695.2|14690.2|14695.7|14689.2|14710.2|14701.7|14694.2|14688.7|403
1617004500000|2021-03-29 07:55:00|14694.7|14688.7|14671.7|14665.2|14696.2|14691.2|14670.2|14662.2|273
1617004800000|2021-03-29 08:00:00|14671.2|14666.2|14663.7|14655.7|14674.7|14667.7|14658.7|14651.2|248
1617005100000|2021-03-29 08:05:00|14659.7|14651.2|14643.2|14635.7|14661.2|14655.7|14633.2|14628.2|342
1617005400000|2021-03-29 08:10:00|14644.7|14638.7|14661.2|14653.2|14664.7|14659.7|14644.2|14636.2|178
1617005700000|2021-03-29 08:15:00|14660.7|14654.7|14647.2|14638.2|14663.7|14658.7|14646.7|14637.7|171
1617006000000|2021-03-29 08:20:00|14650.2|14638.7|14652.7|14645.2|14659.2|14652.2|14644.7|14637.7|130
1617006300000|2021-03-29 08:25:00|14651.7|14644.7|14677.7|14669.7|14680.7|14674.2|14651.7|14643.7|156
1617006600000|2021-03-29 08:30:00|14677.2|14666.7|14672.2|14666.7|14680.7|14675.7|14669.2|14659.5|152
1617006900000|2021-03-29 08:35:00|14672.7|14667.2|14670.2|14663.7|14676.7|14671.7|14664.2|14657.7|149
1617007200000|2021-03-29 08:40:00|14670.7|14664.2|14676.7|14671.2|14683.7|14677.7|14668.2|14662.2|173
1617007500000|2021-03-29 08:45:00|14677.7|14670.7|14688.7|14683.2|14691.7|14686.7|14671.2|14664.7|212
1617007800000|2021-03-29 08:50:00|14686.7|14682.7|14696.7|14689.7|14697.7|14693.2|14683.2|14677.2|343
1617008100000|2021-03-29 08:55:00|14697.7|14690.2|14684.2|14679.2|14698.7|14693.2|14681.2|14675.7|188
1617008400000|2021-03-29 09:00:00|14683.7|14677.2|14671.2|14662.7|14683.7|14677.7|14659.2|14652.7|289
1617008700000|2021-03-29 09:05:00|14670.2|14666.2|14667.7|14660.2|14671.7|14667.2|14662.7|14655.2|126
1617009000000|2021-03-29 09:10:00|14664.7|14655.2|14668.2|14660.7|14674.7|14670.2|14663.2|14655.2|83
1617009300000|2021-03-29 09:15:00|14667.7|14661.2|14664.2|14657.2|14668.2|14663.7|14662.7|14656.7|82
1617009600000|2021-03-29 09:20:00|14663.2|14656.7|14672.2|14667.2|14672.7|14668.2|14662.2|14655.2|131
1617009900000|2021-03-29 09:25:00|14672.7|14666.7|14669.7|14664.2|14678.2|14673.2|14667.7|14662.2|122
1617010200000|2021-03-29 09:30:00|14669.2|14663.2|14678.7|14672.7|14680.7|14675.7|14664.7|14657.7|154
1617010500000|2021-03-29 09:35:00|14679.2|14674.2|14690.2|14684.2|14691.7|14686.2|14669.7|14664.2|167
1617010800000|2021-03-29 09:40:00|14690.7|14684.7|14698.2|14693.2|14701.2|14695.2|14690.7|14684|334
1617011100000|2021-03-29 09:45:00|14697.7|14691.2|14702.7|14698.2|14709.2|14704.2|14697.2|14691.2|315
1617011400000|2021-03-29 09:50:00|14703.2|14699.2|14710.7|14703.2|14714.2|14709.7|14703.2|14698.7|381
1617011700000|2021-03-29 09:55:00|14708.7|14703.7|14680.2|14673.2|14716.2|14711.7|14678.7|14672.7|404
1617012000000|2021-03-29 10:00:00|14680|14670|14673.7|14668.7|14681.2|14674.7|14667.7|14662.7|224
1617012300000|2021-03-29 10:05:00|14672.2|14667.2|14682.2|14673.7|14691.7|14684.2|14672.2|14665.2|169
1617012600000|2021-03-29 10:10:00|14681.6|14663.6|14686.8|14668.8|14687.5|14669.5|14680.3|14662.3|11583925
1617012900000|2021-03-29 10:15:00|14686.2|14668.2|14687.5|14669.5|14688.8|14670.8|14685.5|14667.5|0
1617013200000|2021-03-29 10:20:00|14686.8|14668.8|14686.5|14668.5|14687.5|14669.5|14685.2|14667.2|0
1617013500000|2021-03-29 10:25:00|14687.2|14669.2|14688.5|14670.5|14690.4|14672.4|14684.6|14666.6|0
1617013800000|2021-03-29 10:30:00|14687.8|14669.8|14687.8|14669.8|14688.5|14670.5|14685.2|14667.2|0
1617014100000|2021-03-29 10:35:00|14689.1|14671.1|14689.1|14671.1|14690.8|14672.8|14687.8|14669.8|0
1617014400000|2021-03-29 10:40:00|14688.5|14670.5|14696.7|14687.2|14701.2|14693.2|14688.5|14670.5|11
1617014700000|2021-03-29 10:45:00|14696.2|14686.2|14689.7|14684.2|14696.2|14686.2|14684.7|14677.7|107
1617015000000|2021-03-29 10:50:00|14691.2|14683.2|14696.7|14691.7|14696.7|14691.7|14691.2|14683.2|65
1617015300000|2021-03-29 10:55:00|14696.2|14690.7|14687.7|14680.7|14696.7|14690.7|14687.7|14680.7|30
1617015600000|2021-03-29 11:00:00|14686.7|14681.2|14696.2|14688.2|14696.7|14689.2|14686.2|14679.7|28
1617015900000|2021-03-29 11:05:00|14695.7|14687.7|14700.2|14690.7|14700.2|14692.2|14695.7|14687.7|23
1617016200000|2021-03-29 11:10:00|14699.7|14690.2|14691.2|14685.2|14699.7|14690.7|14691.2|14684.2|9
1617016500000|2021-03-29 11:15:00|14691.7|14686.7|14693.7|14683.7|14694.7|14688.7|14691.7|14683.7|10
1617016800000|2021-03-29 11:20:00||14684.2||14684.2||14684.7||14683.7|0
1617017100000|2021-03-29 11:25:00|14690.7|14684.7|14691.7|14684.2|14693.7|14686.7|14690.2|14683.7|21
1617017400000|2021-03-29 11:30:00|14692.2|14683.7|14696.7|14688.2|14696.7|14691.7|14692.2|14683.7|22
1617017700000|2021-03-29 11:35:00|14697.7|14689|14700.2|14690.2|14702.7|14695.2|14697.7|14689|5
1617018000000|2021-03-29 11:40:00|14700.5|14690.5|14690.7|14685.2|14702.7|14698.2|14690.7|14684.7|28
1617018300000|2021-03-29 11:45:00|14693.2|14686.2|14678.2|14673.2|14693.7|14686.2|14678.2|14673.2|144
1617018600000|2021-03-29 11:50:00|14677.7|14673.7|14686.7|14679.7|14686.7|14680.2|14677.7|14672.7|77
1617018900000|2021-03-29 11:55:00|14686.5|14680.2|14686.5|14676.5|14686.5|14680.7|14686.5|14676.5|2
1617019200000|2021-03-29 12:00:00|14686.2|14676.2|14685.7|14676.7|14686.2|14676.7|14685.7|14675.7|1
1617019500000|2021-03-29 12:05:00|14686.2|14676.2|14689.2|14680.7|14691.7|14683.2|14686.2|14675.7|140
1617019800000|2021-03-29 12:10:00|14687.7|14681.2|14689.2|14680.7|14689.7|14683.7|14686.2|14679.2|88
1617020100000|2021-03-29 12:15:00|14689|14680.2|14686.7|14676.7|14689|14680.7|14686.7|14676.7|0
1617020400000|2021-03-29 12:20:00|14681.7|14676.2|14683.7|14676.2|14686.2|14676.2|14681.7|14675.7|13
1617020700000|2021-03-29 12:25:00|14683.2|14675.7|14678.7|14671.2|14683.5|14675.7|14677.2|14670.2|13
1617021000000|2021-03-29 12:30:00|14677.7|14670.7|14673.2|14666.2|14677.7|14670.7|14669.7|14664.7|33
1617021300000|2021-03-29 12:35:00|14674.7|14666.7|14671.7|14664.7|14676.7|14670.7|14671.7|14664.7|17
1617021600000|2021-03-29 12:40:00|14672.2|14665.2|14675.7|14667.7|14675.7|14669.2|14672.2|14665.2|31
1617021900000|2021-03-29 12:45:00|14675.5|14666.7|14676.7|14669.2|14676.7|14670.2|14670.7|14663.2|28
1617022200000|2021-03-29 12:50:00|14678.7|14669.7|14677.7|14672.2|14678.7|14672.2|14675.2|14668.7|21
1617022500000|2021-03-29 12:55:00|14678.7|14672.7|14681.2|14674.7|14681.2|14674.7|14678.7|14670.7|14
1617022800000|2021-03-29 13:00:00|14681.7|14675.2|14682.7|14677.7|14683.2|14678.2|14681.7|14674.2|31
1617023100000|2021-03-29 13:05:00|14683.2|14677.2|14682.7|14677.2|14683.7|14678.7|14678.2|14669.7|41
1617023400000|2021-03-29 13:10:00|14683.7|14675.2|14683.7|14675.2|14683.7|14678.2|14682.7|14674.2|14
1617023700000|2021-03-29 13:15:00|14684.2|14675.7|14693.2|14685.7|14693.2|14687.7|14683.7|14675.2|148
1617024000000|2021-03-29 13:20:00|14692.7|14685.2|14690.7|14681.7|14693.7|14688.7|14689.7|14681.2|46
1617024300000|2021-03-29 13:25:00|14691.2|14684.7|14691.2|14685.2|14696.2|14691.2|14689.2|14683.2|82
1617024600000|2021-03-29 13:30:00|14692.7|14685.7|14715.2|14708.7|14715.2|14708.7|14688.7|14682.2|321
1617024900000|2021-03-29 13:35:00|14714.7|14709.2|14727.7|14721.7|14731.7|14726.7|14712.7|14707.2|542
1617025200000|2021-03-29 13:40:00|14727.2|14721.2|14714.2|14705.2|14727.2|14721.2|14711.7|14705.2|232
1617025500000|2021-03-29 13:45:00|14713.7|14708.7|14705.7|14698.7|14716.2|14710.2|14702.2|14695.7|140
1617025800000|2021-03-29 13:50:00|14705.2|14696.7|14699.2|14690.2|14709.2|14702.2|14696.7|14690.2|116
1617026100000|2021-03-29 13:55:00|14697.7|14693.2|14703.2|14693.2|14705.2|14699.7|14693.2|14686.2|113
1617026400000|2021-03-29 14:00:00|14701.2|14692.7|14695.2|14686.7|14701.2|14693.7|14684.7|14677.7|302
1617026700000|2021-03-29 14:05:00|14694.7|14685.7|14690.2|14680.7|14694.7|14686.7|14684.7|14679.2|158
1617027000000|2021-03-29 14:10:00|14689.7|14680.2|14695.7|14686.7|14699.2|14693.2|14683.2|14675.7|210
1617027300000|2021-03-29 14:15:00|14695.2|14686.2|14688.2|14679.7|14695.2|14686.7|14683.7|14675.7|81
1617027600000|2021-03-29 14:20:00|14687.7|14679.2|14687.2|14677.2|14689.7|14684.7|14679.2|14670.7|79
1617027900000|2021-03-29 14:25:00|14687.5|14677.5|14667.7|14660.2|14688.2|14678.7|14667.7|14659.2|106
1617028200000|2021-03-29 14:30:00|14666.7|14658.7|14671.2|14662.2|14676.7|14669.7|14666.2|14658.7|130
1617028500000|2021-03-29 14:35:00|14670.7|14661.2|14687.2|14679.7|14694.2|14688.2|14668.2|14661.2|77
1617028800000|2021-03-29 14:40:00|14688.2|14680.2|14690.7|14683.2|14692.7|14685.7|14682.2|14674.2|116
1617029100000|2021-03-29 14:45:00|14690.2|14682.2|14684.2|14677.2|14690.7|14683.7|14681.7|14675.2|58
1617029400000|2021-03-29 14:50:00|14683.7|14676.2|14671.2|14664.2|14689.2|14681.7|14669.2|14663.7|87
1617029700000|2021-03-29 14:55:00|14669.7|14664.7|14675.5|14665.5|14678.2|14672.7|14667.2|14660.2|70
1617030000000|2021-03-29 15:00:00|14675.7|14666.7|14670.2|14662.7|14675.7|14668.7|14663.7|14657.7|55
1617030300000|2021-03-29 15:05:00|14669.7|14662.2|14669.2|14661.2|14674.2|14667.7|14661.7|14655.2|178
1617030600000|2021-03-29 15:10:00|14670.2|14662.7|14671.7|14664.7|14678.7|14672.2|14664.7|14655.2|77
1617030900000|2021-03-29 15:15:00|14671.2|14664.2|14673.7|14664.2|14676.7|14672.2|14666.7|14660.2|78
1617031200000|2021-03-29 15:20:00|14674.2|14664.7|14673.2|14667.2|14679.2|14672.2|14670.7|14661|43
1617031500000|2021-03-29 15:25:00|14673.7|14667.7|14681.7|14675.7|14687.7|14683.2|14673.7|14666.2|106
1617031800000|2021-03-29 15:30:00|14681.2|14676.7|14688.7|14679.2|14689.2|14683.2|14677.2|14670.2|126
1617032100000|2021-03-29 15:35:00|14688.2|14679.7|14685.7|14679.2|14693.7|14688.2|14684.7|14677.2|37
1617032400000|2021-03-29 15:40:00|14686.2|14679.7|14690.7|14683.7|14691.7|14686.7|14685.7|14679.2|22
1617032700000|2021-03-29 15:45:00|14690.2|14681.7|14689.2|14680.7|14693.2|14686.7|14686.7|14680.2|15
1617033000000|2021-03-29 15:50:00|14688.7|14683.7|14701.7|14694.2|14702.7|14694.7|14688.7|14680.7|68
1617033300000|2021-03-29 15:55:00|14702.2|14694.7|14695.7|14687.7|14703.2|14694.7|14695.2|14687.7|11
1617033600000|2021-03-29 16:00:00|14696.2|14688.2|14690.7|14682.7|14700.2|14691.7|14686.7|14682.2|23
1617033900000|2021-03-29 16:05:00|14690.2|14683.2|14679.7|14670.7|14690.7|14684.2|14673.7|14667.7|93
1617034200000|2021-03-29 16:10:00|14680.2|14671.2|14684.2|14676.7|14686.2|14678.7|14678.2|14669.2|27
1617034500000|2021-03-29 16:15:00|14683.7|14674.7|14682.2|14673.2|14686.2|14679.2|14682.2|14672.2|6
1617034800000|2021-03-29 16:20:00|14682.7|14673.5|14682.7|14673.2|14684.7|14676.7|14676.7|14669.2|11
1617035100000|2021-03-29 16:25:00|14682.2|14672.7|14684.7|14675.7|14686.2|14678.7|14676.7|14669.7|201
1617035400000|2021-03-29 16:30:00|14685.2|14676.2|14693.7|14687.2|14693.7|14687.2|14680.2|14672.7|96
1617035700000|2021-03-29 16:35:00|14695.2|14687.7|14700.2|14692.2|14704.7|14696.7|14694.2|14686.2|46
1617036000000|2021-03-29 16:40:00|14699.7|14689.7|14709.2|14702.2|14713.7|14706.7|14699.2|14689.7|97
1617036300000|2021-03-29 16:45:00|14709.7|14702.7|14709.2|14701.2|14711.2|14704.7|14706.7|14699.7|16
1617036600000|2021-03-29 16:50:00|14709.7|14701.7|14717.7|14712.2|14717.7|14712.2|14706.2|14697.7|40
1617036900000|2021-03-29 16:55:00|14718.7|14712.7|14721.7|14716.2|14723.7|14716.7|14717.2|14710.2|109
1617037200000|2021-03-29 17:00:00|14723.7|14717.2|14727.2|14722.2|14729.2|14723.2|14719.2|14712.7|219
1617037500000|2021-03-29 17:05:00|14726.7|14720.7|14726.2|14721.2|14732.7|14727.2|14726.2|14720.7|197
1617037800000|2021-03-29 17:10:00|14727.2|14721.7|14727.2|14720.2|14730.7|14724.2|14725.2|14719.7|68
1617038100000|2021-03-29 17:15:00|14728.2|14720.7|14729.7|14723.2|14729.7|14723.2|14718.7|14713.2|143
1617038400000|2021-03-29 17:20:00|14730.2|14723.7|14729.2|14722.2|14731.7|14724.2|14726.7|14719.7|168
1617038700000|2021-03-29 17:25:00|14725.7|14721.2|14723.7|14716.7|14729.2|14722.2|14723.7|14715.2|33
1617039000000|2021-03-29 17:30:00|14722.2|14716.2|14734.7|14728.2|14734.7|14729.7|14721.7|14713.2|137
1617039300000|2021-03-29 17:35:00|14734.2|14727.2|14729.7|14723.2|14734.7|14730.2|14727.2|14719.2|59
1617039600000|2021-03-29 17:40:00|14730.7|14722.2|14724.7|14717.7|14730.7|14724.7|14723.7|14717.7|76
1617039900000|2021-03-29 17:45:00|14725.2|14716.7|14729.2|14721.2|14731.2|14725.2|14721.7|14714.2|58
1617040200000|2021-03-29 17:50:00|14728.2|14721.7|14723.7|14716.7|14733.7|14725.7|14723.7|14715.2|28
1617040500000|2021-03-29 17:55:00|14722.2|14715.7|14717.2|14708.2|14722.2|14716.7|14713.2|14705.2|79
1617040800000|2021-03-29 18:00:00|14716.5|14708.7|14709.7|14703.2|14720.2|14712.2|14708.7|14703.2|87
1617041100000|2021-03-29 18:05:00|14712.2|14703.7|14711.7|14703.2|14713.7|14706.2|14702.7|14696.7|44
1617041400000|2021-03-29 18:10:00|14708.2|14702.7|14707.2|14698.7|14708.2|14702.7|14692.2|14687.7|80
1617041700000|2021-03-29 18:15:00|14706.7|14698.2|14683.2|14677.2|14707.7|14700.2|14681.7|14675.2|170
1617042000000|2021-03-29 18:20:00|14683.7|14678.7|14688.7|14682.7|14691.7|14685.7|14676.7|14670.7|255
1617042300000|2021-03-29 18:25:00|14688.2|14681.7|14688.7|14681.2|14691.7|14682.7|14680.7|14675.7|108
1617042600000|2021-03-29 18:30:00|14686.7|14680.7|14679.2|14673.7|14688.7|14681.2|14674.7|14669.7|86
1617042900000|2021-03-29 18:35:00|14678.7|14673.2|14676.7|14670.7|14682.7|14675.2|14674.2|14668.2|39
1617043200000|2021-03-29 18:40:00|14677.2|14671.2|14680.2|14673.7|14684.2|14678.7|14676.2|14669.2|6
1617043500000|2021-03-29 18:45:00|14679.7|14673.2|14679.7|14674.2|14696.7|14690.2|14679.2|14672.7|83
1617043800000|2021-03-29 18:50:00|14678.7|14673.2|14677.2|14668.2|14687|14677|14674.2|14667.7|64
1617044100000|2021-03-29 18:55:00|14675.7|14668.7|14672.7|14664.7|14675.7|14669.7|14663.2|14657.7|118
1617044400000|2021-03-29 19:00:00|14673.2|14665.2|14673.7|14667.7|14684.2|14676.2|14668.7|14662.7|80
1617044700000|2021-03-29 19:05:00|14673.2|14666.7|14676.2|14668.7|14679.2|14671.7|14669.2|14663.7|74
1617045000000|2021-03-29 19:10:00|14675.7|14667.2|14675.7|14669.7|14685.2|14677.2|14671.7|14664.2|122
1617045300000|2021-03-29 19:15:00|14677.2|14670.2|14670.7|14665.2|14681.2|14674.2|14670.7|14664.2|118
1617045600000|2021-03-29 19:20:00|14671.2|14664.2|14683.7|14678.2|14684.2|14678.2|14664.2|14658.2|106
1617045900000|2021-03-29 19:25:00|14686.7|14678.7|14681.2|14675.7|14691.7|14684.7|14677.2|14671.7|89
1617046200000|2021-03-29 19:30:00|14682.2|14676.2|14688.7|14680.7|14691.7|14684.2|14680.7|14675.2|10
1617046500000|2021-03-29 19:35:00|14690.2|14681.2|14689.7|14684.2|14695.7|14690.7|14689.7|14681.2|93
1617046800000|2021-03-29 19:40:00|14689.2|14684.7|14678.2|14672.7|14691.7|14684.7|14678.2|14669.7|61
1617047100000|2021-03-29 19:45:00|14677.7|14669.7|14688.7|14679.7|14689.2|14682.2|14676.7|14669.2|48
1617047400000|2021-03-29 19:50:00|14689.2|14678.2|14682.5|14672.5|14689.2|14683.7|14682.5|14672.5|64
1617047700000|2021-03-29 19:55:00|14682.7|14672.7|14686.7|14679.2|14686.7|14680.2|14679.2|14672|85
1617048000000|2021-03-29 20:00:00|14689.2|14680.7|14685.5|14675.5|14689.2|14680.7|14680.7|14674.7|22
1617048300000|2021-03-29 20:05:00|14685.7|14675.7|14686.5|14676.5|14686.5|14676.5|14685.7|14675.7|2
1617048600000|2021-03-29 20:10:00|14686.7|14676.7|14689|14679|14689|14679|14686.7|14676.7|0
1617049200000|2021-03-29 20:20:00|14684.7|14678.7|14684.7|14678.7|14687.7|14678.7|14684.7|14678.7|3
1617049500000|2021-03-29 20:25:00|14687.7||14688.7||14688.7||14684.7||8
1617049800000|2021-03-29 20:30:00|14689|14679|14689|14679|14689|14679|14689|14679|0
1617050100000|2021-03-29 20:35:00|14687.7|14677.7|14688.2|14678.2|14688.2|14678.2|14687.7|14677.7|17
1617050400000|2021-03-29 20:40:00|14687.5|14677.5|14688.2|14678.2|14688.2|14678.2|14687.5|14677.5|11
1617050700000|2021-03-29 20:45:00|14688.5|14678.5|14688.2|14678.2|14688.7|14678.7|14688|14678|10
1617051000000|2021-03-29 20:50:00|14688.5|14678.5|14688.5|14678.5|14688.5|14678.5|14688.5|14678.5|0
1617051300000|2021-03-29 20:55:00|14686.7|14676.7|14684.2|14674.2|14688|14678|14682.2|14674.2|15
1617051600000|2021-03-29 21:00:00|14682.7|14673.7|14684.5|14674.5|14686|14676|14682.7|14673.7|0
1617051900000|2021-03-29 21:05:00|14686|14676|14684|14674|14686|14676|14684|14674|0
1617052200000|2021-03-29 21:10:00|14686.2|14676.2|14679.7|14661.7|14686.2|14676.2|14679.7|14661.7|11606614
1617052500000|2021-03-29 21:15:00|14678.8|14660.8|14680|14662|14681.2|14663.2|14678.8|14660.8|0
1617052800000|2021-03-29 21:20:00|14680.1|14662.1|14681.5|14663.5|14681.5|14663.5|14678.8|14660.8|0
1617053100000|2021-03-29 21:25:00|14682.3|14664.3|14688|14670|14688.1|14670.1|14681.5|14663.5|0
1617053400000|2021-03-29 21:30:00|14687.5|14669.5|14686.3|14668.3|14687.5|14669.5|14686.2|14668.2|0
1617053700000|2021-03-29 21:35:00|14686.4|14668.4|14686.1|14668.1|14686.5|14668.5|14686.1|14668.1|0
1617054000000|2021-03-29 21:40:00|14685.7|14667.7|14687.2|14669.2|14687.3|14669.3|14685.7|14667.7|0
1617054300000|2021-03-29 21:45:00|14687.1|14669.1|14686.7|14668.7|14687.3|14669.3|14686.6|14668.6|0
1617054600000|2021-03-29 21:50:00|14686.6|14668.6|14686|14668|14686.6|14668.6|14685.8|14667.8|0
1617054900000|2021-03-29 21:55:00|14686.2|14668.2|14686|14668|14686.5|14668.5|14686|14668|0
1617055200000|2021-03-29 22:00:00|14685.9|14667.9|14692.1|14674.1|14692.7|14674.7|14684.6|14666.6|0
1617055500000|2021-03-29 22:05:00|14692.7|14674.7|14692.1|14674.1|14692.7|14674.7|14688.8|14670.8|0
1617055800000|2021-03-29 22:10:00|14692.7|14674.7|14694.7|14676.7|14694.7|14676.7|14692.1|14674.1|0
1617056100000|2021-03-29 22:15:00|14695.3|14677.3|14696|14678|14696|14678|14694|14676|0
1617056400000|2021-03-29 22:20:00|14695.3|14677.3|14695.3|14677.3|14695.3|14677.3|14693.1|14675.1|0
1617056700000|2021-03-29 22:25:00|14695|14677|14694.7|14676.7|14695|14677|14692.7|14674.7|0
1617057000000|2021-03-29 22:30:00|14695.3|14677.3|14692.7|14674.7|14695.3|14677.3|14692.7|14674.7|0
1617057300000|2021-03-29 22:35:00|14693.1|14675.1|14691.4|14673.4|14693.1|14675.1|14689.5|14671.5|0
1617057600000|2021-03-29 22:40:00|14692.1|14674.1|14689.5|14671.5|14692.7|14674.7|14688.8|14670.8|0
1617057900000|2021-03-29 22:45:00|14689.1|14671.1|14690.8|14672.8|14691.1|14673.1|14688.8|14670.8|0
1617058200000|2021-03-29 22:50:00|14690.5|14672.5|14690.8|14672.8|14692.1|14674.1|14690.1|14672.1|0
1617058500000|2021-03-29 22:55:00|14690.5|14672.5|14687.5|14669.5|14690.5|14672.5|14686.9|14668.9|0
1617058800000|2021-03-29 23:00:00|14688.2|14670.2|14687.5|14669.5|14689.5|14671.5|14686.2|14668.2|0
1617059100000|2021-03-29 23:05:00|14686.9|14668.9|14684.9|14666.9|14687.5|14669.5|14684.9|14666.9|0
1617059400000|2021-03-29 23:10:00|14684.3|14666.3|14684.3|14666.3|14685.6|14667.6|14683|14665|0
1617059700000|2021-03-29 23:15:00|14684.6|14666.6|14688.2|14670.2|14688.2|14670.2|14684.6|14666.6|0
1617060000000|2021-03-29 23:20:00|14688.5|14670.5|14682.7|14664.7|14688.8|14670.8|14680.7|14662.7|0
1617060300000|2021-03-29 23:25:00|14683.3|14665.3|14685.3|14667.3|14686.6|14668.6|14683.3|14665.3|0
1617060600000|2021-03-29 23:30:00|14684.6|14666.6|14685.3|14667.3|14685.9|14667.9|14682|14664|0
1617060900000|2021-03-29 23:35:00|14684.6|14666.6|14684.6|14666.6|14685.3|14667.3|14682.7|14664.7|0
1617061200000|2021-03-29 23:40:00|14685.3|14667.3|14685.3|14667.3|14685.3|14667.3|14683.3|14665.3|0
1617061500000|2021-03-29 23:45:00|14684.6|14666.6|14689.2|14671.2|14689.2|14671.2|14684|14666|0
1617061800000|2021-03-29 23:50:00|14688.5|14670.5|14689.8|14671.8|14691.8|14673.8|14687.2|14669.2|0
1617062100000|2021-03-29 23:55:00|14689.2|14671.2|14690.3|14672.3|14691.8|14673.8|14687.9|14669.9|0
1617062400000|2021-03-30 00:00:00|14689.6|14671.6|14685.7|14667.7|14689.6|14671.6|14680.5|14662.5|0
1617062700000|2021-03-30 00:05:00|14686.4|14668.4|14675.3|14657.3|14689|14671|14672.7|14654.7|0
1617063000000|2021-03-30 00:10:00|14674.7|14656.7|14674.3|14656.3|14679.5|14661.5|14673.4|14655.4|0
1617063300000|2021-03-30 00:15:00|14674.6|14656.6|14678.2|14660.2|14680.2|14662.2|14673.7|14655.7|0
1617063600000|2021-03-30 00:20:00|14678.9|14660.9|14682.4|14664.4|14683.7|14665.7|14678.2|14660.2|0
1617063900000|2021-03-30 00:25:00|14682.7|14664.7|14677.2|14659.2|14682.7|14664.7|14675.2|14657.2|0
1617064200000|2021-03-30 00:30:00|14676.8|14658.8|14676.3|14658.3|14677.2|14659.2|14673|14655|0
1617064500000|2021-03-30 00:35:00|14676.9|14658.9|14676.3|14658.3|14678.9|14660.9|14675.9|14657.9|0
1617064800000|2021-03-30 00:40:00|14675.6|14657.6|14671.7|14653.7|14675.6|14657.6|14670.4|14652.4|0
1617065100000|2021-03-30 00:45:00|14672.4|14654.4|14667.8|14649.8|14672.4|14654.4|14667.2|14649.2|0
1617065400000|2021-03-30 00:50:00|14668.5|14650.5|14671.7|14653.7|14672.4|14654.4|14668.1|14650.1|0
1617065700000|2021-03-30 00:55:00|14671.1|14653.1|14670.4|14652.4|14673|14655|14669.1|14651.1|0
1617066000000|2021-03-30 01:00:00|14686|14676|14676.7|14666.7|14687.2|14682.7|14673.2|14665.5|66
1617066300000|2021-03-30 01:05:00|14676.2|14669.7|14676.7|14667.7|14678.7|14674.2|14671.7|14663.7|77
1617066600000|2021-03-30 01:10:00|14679.2|14668.2|14679.2|14672.7|14683.2|14675.7|14678.7|14668.2|27
1617066900000|2021-03-30 01:15:00|14678.2|14670.2|14693.7|14686.7|14699.2|14692.7|14677.2|14670.2|73
1617067200000|2021-03-30 01:20:00|14693.2|14683.2|14697.7|14691.2|14699.7|14694.2|14688.7|14682.7|98
1617067500000|2021-03-30 01:25:00|14694.2|14692.2|14705.2|14699.2|14709.2|14701.2|14689.7|14684.2|120
1617067800000|2021-03-30 01:30:00|14703.2|14697.7|14697.2|14689.2|14707.7|14701.2|14694.2|14688.7|74
1617068100000|2021-03-30 01:35:00|14696.2|14690|14700.7|14695.2|14709.2|14702.7|14696.2|14689.5|122
1617068400000|2021-03-30 01:40:00|14701.7|14695.7|14711.7|14706.7|14711.7|14706.7|14699.7|14693.7|188
1617068700000|2021-03-30 01:45:00|14711.2|14704.7|14711.7|14705.7|14715.7|14709.7|14705.2|14698.7|111
1617069000000|2021-03-30 01:50:00|14713.2|14706.2|14721.7|14715.7|14724.7|14718.7|14710.2|14704.2|140
1617069300000|2021-03-30 01:55:00|14722.2|14714.2|14715.7|14709.2|14722.2|14714.7|14711.7|14706.2|93
1617069600000|2021-03-30 02:00:00|14715.2|14709.7|14723.7|14718.2|14723.7|14718.2|14703.7|14698.7|305
1617069900000|2021-03-30 02:05:00|14724.7|14718.7|14723.2|14717.2|14729.2|14722.7|14717.7|14711.2|103
1617070200000|2021-03-30 02:10:00|14722.7|14717.7|14733.7|14727.7|14734.7|14729.2|14721.2|14715.2|127
1617070500000|2021-03-30 02:15:00|14734.2|14728.2|14740.7|14735.7|14741.2|14736.2|14732.7|14727.2|203
1617070800000|2021-03-30 02:20:00|14741.2|14736.2|14738.2|14730.2|14741.2|14736.2|14730.2|14724.7|76
1617071100000|2021-03-30 02:25:00|14737.7|14729.7|14714.2|14704.2|14738.2|14729.7|14701.7|14693.7|201
1617071400000|2021-03-30 02:30:00|14714.5|14704.5|14714.5|14704.5|14714.7|14705.2|14699.5|14689.5|99
1617071700000|2021-03-30 02:35:00|14715.2|14705.7|14715.7|14706.2|14715.7|14707.7|14709.7|14703.7|65
1617072000000|2021-03-30 02:40:00|14715.2|14707.7|14718.7|14710.7|14718.7|14710.7|14709.2|14703.7|43
1617072300000|2021-03-30 02:45:00|14720.2|14711.2|14712.7|14704.7|14721.2|14713.7|14710.2|14703.7|87
1617072600000|2021-03-30 02:50:00|14713.2|14705.2|14710.2|14704.2|14715.2|14707.7|14709.7|14703.7|50
1617072900000|2021-03-30 02:55:00|14711.2|14704.7|14703.7|14698.2|14715.2|14709.2|14701.2|14695.7|140
1617073200000|2021-03-30 03:00:00|14703.2|14696.2|14710.7|14705.2|14711.2|14705.2|14702.2|14696.2|77
1617073500000|2021-03-30 03:05:00|14711.2|14704.2|14717.7|14711.7|14719.7|14714.2|14709.7|14703.2|90
1617073800000|2021-03-30 03:10:00|14718.2|14712.2|14716.2|14709.7|14721.7|14713.7|14713.2|14707.2|192
1617074100000|2021-03-30 03:15:00|14716.7|14710.2|14717.7|14712.2|14720.7|14714.7|14711.2|14705.2|96
1617074400000|2021-03-30 03:20:00|14718.7|14712.7|14718|14713|14729|14723|14713.7|14708.2|138
1617074700000|2021-03-30 03:25:00|14716|14712.5|14719|14714|14723.5|14717|14715|14709.5|143
1617075000000|2021-03-30 03:30:00|14718.5|14713.5|14706|14699.5|14728.5|14723|14706|14699.5|511
1617075300000|2021-03-30 03:35:00|14707.5|14700|14700.5|14694.5|14708.5|14701|14699|14694|289
1617075600000|2021-03-30 03:40:00|14701|14696|14693|14687.5|14706.5|14701|14693|14687.5|291
1617075900000|2021-03-30 03:45:00|14692|14685.5|14680.2|14676.2|14693.5|14686.5|14670|14666|780328
1617076200000|2021-03-30 03:50:00|14682|14678|14698.9|14694.9|14706.7|14702.7|14674.2|14670.2|386025
1617076500000|2021-03-30 03:55:00|14701.3|14697.3|14718.2|14714.2|14718.2|14714.2|14691.2|14687.2|261900
1617076800000|2021-03-30 04:00:00|14724|14720|14746.4|14742.4|14750.7|14746.7|14718.7|14714.7|650250
1617077100000|2021-03-30 04:05:00|14746.7|14742.7|14731.6|14727.6|14753.4|14749.4|14728.6|14724.6|288525
1617077400000|2021-03-30 04:10:00|14729.6|14725.6|14729.1|14725.1|14734.6|14730.6|14723.3|14719.3|150825
1617077700000|2021-03-30 04:15:00|14729.8|14725.8|14748|14744|14749.9|14745.9|14729.8|14725.8|131850
1617078000000|2021-03-30 04:20:00|14747.9|14743.9|14750.2|14746.2|14758|14754|14746.8|14742.8|232425
1617078300000|2021-03-30 04:25:00|14749|14745|14754.8|14750.8|14755.1|14751.1|14742.6|14738.6|135300
1617078600000|2021-03-30 04:30:00|14755.2|14751.2|14751.4|14747.4|14762.3|14758.3|14746.5|14742.5|168900
1617078900000|2021-03-30 04:35:00|14752|14748|14757.8|14753.8|14761.5|14757.5|14749.5|14745.5|98325
1617079200000|2021-03-30 04:40:00|14759.4|14755.4|14771.7|14767.7|14772|14768|14758.5|14754.5|210675
1617079500000|2021-03-30 04:45:00|14776.8|14772.8|14793.4|14789.4|14805.3|14801.3|14774.5|14770.5|619125
1617079800000|2021-03-30 04:50:00|14792.3|14788.3|14787.4|14783.4|14802.3|14798.3|14785.6|14781.6|185850
1617080100000|2021-03-30 04:55:00|14787.1|14783.1|14791.1|14787.1|14792.7|14788.7|14783.2|14779.2|123450
1617080400000|2021-03-30 05:00:00|14791.6|14787.6|14785.6|14781.6|14797.7|14793.7|14783|14779|116850
1617080700000|2021-03-30 05:05:00|14784.5|14780.5|14797.1|14793.1|14799.7|14795.7|14780.5|14776.5|120600
1617081000000|2021-03-30 05:10:00|14797.4|14793.4|14778|14774|14798.5|14794.5|14775.1|14771.1|155175
1617081300000|2021-03-30 05:15:00|14779|14775|14792.6|14788.6|14793.3|14789.3|14774.3|14770.3|112725
1617081600000|2021-03-30 05:20:00|14792.8|14788.8|14802.1|14798.1|14813|14809|14792.8|14788.8|280950
1617081900000|2021-03-30 05:25:00|14802.3|14798.3|14794.6|14790.6|14805|14801|14793.5|14789.5|65925
1617082200000|2021-03-30 05:30:00|14794.1|14790.1|14794.3|14790.3|14796.4|14792.4|14786.6|14782.6|65325
1617082500000|2021-03-30 05:35:00|14794.2|14790.2|14786.7|14782.7|14798.4|14794.4|14783.8|14779.8|90825
1617082800000|2021-03-30 05:40:00|14786.6|14782.6|14788.1|14784.1|14789.7|14785.7|14780|14776|91350
1617083100000|2021-03-30 05:45:00|14787.9|14783.9|14805.3|14801.3|14806.4|14802.4|14787|14783|91725
1617083400000|2021-03-30 05:50:00|14805.5|14801.5|14803.8|14799.8|14816.7|14812.7|14803.6|14799.6|216075
1617083700000|2021-03-30 05:55:00|14804.3|14800.3|14796.7|14792.7|14807.3|14803.3|14796.4|14792.4|93675
1617084000000|2021-03-30 06:00:00|14796.6|14792.6|14799.7|14795.7|14804.5|14800.5|14793.6|14789.6|88125
1617084300000|2021-03-30 06:05:00|14799.5|14795.5|14813.1|14809.1|14813.4|14809.4|14794.9|14790.9|69150
1617084600000|2021-03-30 06:10:00|14813.2|14809.2|14813.8|14809.8|14815.8|14811.8|14804.9|14800.9|72825
1617084900000|2021-03-30 06:15:00|14814.1|14810.1|14812.3|14808.3|14823.9|14819.9|14810.8|14806.8|180675
1617085200000|2021-03-30 06:20:00|14812|14808|14804.8|14800.8|14817.8|14813.8|14804.8|14800.8|72450
1617085500000|2021-03-30 06:25:00|14804.4|14800.4|14799.4|14795.4|14806.3|14802.3|14794|14790|147000
1617085800000|2021-03-30 06:30:00|14798.5|14794.5|14784.1|14780.1|14804.5|14800.5|14782|14778|158025
1617086100000|2021-03-30 06:35:00|14783|14779|14751|14747|14785.9|14781.9|14742.8|14738.8|784725
1617086400000|2021-03-30 06:40:00|14750.3|14746.3|14757.4|14753.4|14763.2|14759.2|14748.8|14744.8|175575
1617086700000|2021-03-30 06:45:00|14757.1|14753.1|14759.3|14755.3|14763.3|14759.3|14745.2|14741.2|146775
1617087000000|2021-03-30 06:50:00|14758.3|14754.3|14784.4|14780.4|14789.8|14785.8|14754.1|14750.1|216525
1617087300000|2021-03-30 06:55:00|14785.2|14781.2|14777.2|14773.2|14787.3|14783.3|14769.2|14765.2|59250
1617087600000|2021-03-30 07:00:00|14777.1|14773.1|14793.6|14789.6|14795.8|14791.8|14777.1|14773.1|105150
1617087900000|2021-03-30 07:05:00|14794.2|14790.2|14789.2|14785.2|14796.9|14792.9|14786.8|14782.8|60450
1617088200000|2021-03-30 07:10:00|14789.6|14785.6|14794.9|14790.9|14799.8|14795.8|14779.2|14775.2|74475
1617088500000|2021-03-30 07:15:00|14795.7|14791.7|14798.1|14794.1|14803.3|14799.3|14790.4|14786.4|56625
1617088800000|2021-03-30 07:20:00|14797.4|14793.4|14789.7|14785.7|14802|14798|14782.4|14778.4|69750
1617089100000|2021-03-30 07:25:00|14789.8|14785.8|14785.1|14781.1|14794.4|14790.4|14781.1|14777.1|52725
1617089400000|2021-03-30 07:30:00|14783.3|14779.3|14775.8|14771.8|14783.8|14779.8|14763.6|14759.6|145275
1617089700000|2021-03-30 07:35:00|14775.9|14771.9|14769.7|14765.7|14776.5|14772.5|14761.4|14757.4|94200
1617090000000|2021-03-30 07:40:00|14769.9|14765.9|14781.9|14777.9|14784.9|14780.9|14768|14764|83625
1617090300000|2021-03-30 07:45:00|14781.8|14777.8|14793.3|14789.3|14795.5|14791.5|14776.3|14772.3|105525
1617090600000|2021-03-30 07:50:00|14793.2|14789.2|14801.8|14797.8|14803.1|14799.1|14786|14782|87900
1617090900000|2021-03-30 07:55:00|14801.9|14797.9|14812.9|14808.9|14824.9|14820.9|14801.2|14797.2|320325
1617091200000|2021-03-30 08:00:00|14811.3|14807.3|14823.1|14819.1|14823.1|14819.1|14805.1|14801.1|114675
1617091500000|2021-03-30 08:05:00|14822.8|14818.8|14815.1|14811.1|14823.5|14819.5|14808.3|14804.3|83550
1617091800000|2021-03-30 08:10:00|14817.3|14813.3|14825.1|14821.1|14838|14834|14812.4|14808.4|246975
1617092100000|2021-03-30 08:15:00|14825.6|14821.6|14831.8|14827.8|14831.9|14827.9|14818|14814|118950
1617092400000|2021-03-30 08:20:00|14833.2|14829.2|14837|14833|14841|14837|14829.2|14825.2|243225
1617092700000|2021-03-30 08:25:00|14836.4|14832.4|14836.3|14832.3|14838.8|14834.8|14827.9|14823.9|177075
1617093000000|2021-03-30 08:30:00|14836.8|14832.8|14862|14858|14867.2|14863.2|14836.8|14832.8|392925
1617093300000|2021-03-30 08:35:00|14861.3|14857.3|14867.3|14863.3|14871.1|14867.1|14854.2|14850.2|195450
1617093600000|2021-03-30 08:40:00|14866.9|14862.9|14865.7|14861.7|14870.4|14866.4|14862.2|14858.2|117300
1617093900000|2021-03-30 08:45:00|14866.7|14862.7|14884.7|14880.7|14898.9|14894.9|14865.7|14861.7|380475
1617094200000|2021-03-30 08:50:00|14883.5|14879.5|14893.6|14889.6|14893.6|14889.6|14870.9|14866.9|239325
1617094500000|2021-03-30 08:55:00|14894.8|14890.8|14872.4|14868.4|14896.3|14892.3|14869.2|14865.2|106425
1617094800000|2021-03-30 09:00:00|14872.7|14868.7|14877.2|14873.2|14880.7|14876.7|14860.5|14856.5|126975
1617095100000|2021-03-30 09:05:00|14877.5|14873.5|14879.6|14875.6|14889.9|14885.9|14876.8|14872.8|116625
1617095400000|2021-03-30 09:10:00|14879.7|14875.7|14879.6|14875.6|14882.7|14878.7|14873.2|14869.2|114900
1617095700000|2021-03-30 09:15:00|14881.2|14877.2|14875.5|14871.5|14889.8|14885.8|14869.6|14865.6|140250
1617096000000|2021-03-30 09:20:00|14877.6|14873.6|14893|14889|14902|14898|14870.5|14866.5|169275
1617096300000|2021-03-30 09:25:00|14894.7|14890.7|14893.3|14889.3|14897.2|14893.2|14887.8|14883.8|109650
1617096600000|2021-03-30 09:30:00|14895.6|14891.6|14876.3|14872.3|14896.2|14892.2|14850.9|14846.9|273450
1617096900000|2021-03-30 09:35:00|14875.7|14871.7|14875.6|14871.6|14881.3|14877.3|14866.9|14862.9|154050
1617097200000|2021-03-30 09:40:00|14874.6|14870.6|14872.9|14868.9|14885|14881|14870.4|14866.4|261750
1617097500000|2021-03-30 09:45:00|14872.7|14868.7|14865.2|14861.2|14874.1|14870.1|14859|14855|352950
1617097800000|2021-03-30 09:50:00|14865.9|14861.9|14857.3|14853.3|14867.8|14863.8|14857.1|14853.1|349650
1617098100000|2021-03-30 09:55:00|14857.1|14853.1|14868.5|14864.5|14870.1|14866.1|14855.1|14851.1|462225
1617098400000|2021-03-30 10:00:00|14875|14864.4|14877|14871.5|14878|14872.5|14867.5|14862.5|360
1617098700000|2021-03-30 10:05:00|14877.5|14873|14880|14872|14883|14878|14877.5|14872|176
1617099000000|2021-03-30 10:10:00|14881.6|14863.6|14879.6|14861.6|14882.2|14864.2|14879.6|14861.6|14340011
1617099300000|2021-03-30 10:15:00|14878.9|14860.9|14878.3|14860.3|14879.6|14861.6|14877.6|14859.6|0
1617099600000|2021-03-30 10:20:00|14877.6|14859.6|14878.2|14860.2|14879.6|14861.6|14876.3|14858.3|0
1617099900000|2021-03-30 10:25:00|14878.9|14860.9|14878.7|14860.7|14880|14862|14877.6|14859.6|0
1617100200000|2021-03-30 10:30:00|14879|14861|14874.7|14856.7|14879.3|14861.3|14874|14856|0
1617100500000|2021-03-30 10:35:00|14874|14856|14874|14856|14877.3|14859.3|14871.4|14853.4|0
1617100800000|2021-03-30 10:40:00|14882.3|14872.3|14879|14869.5|14882.3|14875|14873|14863|0
1617101100000|2021-03-30 10:45:00|14878.5|14868|14868|14862.5|14879|14869.5|14867.5|14861|127
1617101400000|2021-03-30 10:50:00|14867.5|14862|14858|14852|14868|14863.5|14857|14851.5|96
1617101700000|2021-03-30 10:55:00|14857.5|14851.5|14853|14844.5|14860.5|14856|14848.5|14840.5|86
1617102000000|2021-03-30 11:00:00|14852.5|14845.5|14851.5|14845.5|14856.5|14850|14850.5|14843.5|43
1617102300000|2021-03-30 11:05:00|14851|14844|14840.5|14834.5|14851|14844|14840|14834|106
1617102600000|2021-03-30 11:10:00|14840|14834|14831|14825|14844.5|14837.5|14830|14825|50
1617102900000|2021-03-30 11:15:00|14831.5|14823|14833|14826.5|14833.5|14827|14825.5|14820.5|54
1617103200000|2021-03-30 11:20:00|14832.5|14825|14836.5|14830|14838|14832|14828|14822.5|17
1617103500000|2021-03-30 11:25:00|14836|14829.5|14836.5|14830|14837.5|14831.5|14832|14825.5|38
1617103800000|2021-03-30 11:30:00|14837|14830.5|14833.5|14828|14841|14834|14833.5|14828|46
1617104100000|2021-03-30 11:35:00|14833|14826|14832|14825.5|14836.5|14828|14828.5|14822.5|15
1617104400000|2021-03-30 11:40:00|14831.5|14825|14839|14831|14839.5|14831.5|14831|14825|38
1617104700000|2021-03-30 11:45:00|14839.5|14831.5|14833|14827|14841.5|14836|14833|14827|32
1617105000000|2021-03-30 11:50:00|14832.5|14826.5|14835|14827.5|14837|14829.5|14831|14825|54
1617105300000|2021-03-30 11:55:00|14834.5|14827|14832|14825.5|14835.5|14827|14829.5|14823.5|20
1617105600000|2021-03-30 12:00:00|14832.5|14823.5|14834|14824.5|14837|14831|14829.5|14822.5|26
1617105900000|2021-03-30 12:05:00|14833.5|14823|14833.5|14827|14836.5|14827|14830.5|14822.5|2
1617106200000|2021-03-30 12:10:00|14833|14827.5|14837|14829.5|14837.5|14830|14833|14826.5|29
1617106500000|2021-03-30 12:15:00|14836.5|14829|14836.5|14830|14839.5|14832|14835|14828.5|13
1617106800000|2021-03-30 12:20:00|14837|14829.5|14832|14825|14838|14830.5|14831|14825|2
1617107100000|2021-03-30 12:25:00|14832.5|14825.5|14831.5|14825|14835|14827.5|14831|14825|1
1617107400000|2021-03-30 12:30:00|14832|14825.5|14826|14820.5|14833|14826.5|14823|14818|64
1617107700000|2021-03-30 12:35:00|14826.5|14821.5|14829.5|14823|14829.5|14824|14824|14818|80
1617108000000|2021-03-30 12:40:00|14828|14821|14828|14820|14829|14823|14826|14819.5|67
1617108300000|2021-03-30 12:45:00|14825.5|14820.5|14816.5|14811.5|14825.5|14820.5|14816.5|14811.5|63
1617108600000|2021-03-30 12:50:00|14816|14810.5|14813.5|14807.5|14816.5|14810.5|14807|14801.5|201
1617108900000|2021-03-30 12:55:00|14813|14807|14817|14810.5|14823|14816.5|14812.5|14806.5|104
1617109200000|2021-03-30 13:00:00|14816.5|14810|14817|14810|14818|14812|14814|14807|31
1617109500000|2021-03-30 13:05:00|14816.5|14809.5|14826|14819.5|14826|14820|14812.5|14806|60
1617109800000|2021-03-30 13:10:00|14825.5|14820|14841|14835|14841.5|14836|14825.5|14818|64
1617110100000|2021-03-30 13:15:00|14841.5|14837|14863|14856.5|14865|14859.5|14841.5|14835.5|122
1617110400000|2021-03-30 13:20:00|14862.5|14857|14854|14846.5|14863|14857.5|14854|14845.5|38
1617110700000|2021-03-30 13:25:00|14853.5|14847|14846|14840.5|14858|14851.5|14846|14840|85
1617111000000|2021-03-30 13:30:00|14845.5|14840|14842|14833.5|14846|14841.5|14832.5|14825.5|412
1617111300000|2021-03-30 13:35:00|14840.5|14832|14851.5|14844.5|14855.5|14848.5|14835.5|14828.5|184
1617111600000|2021-03-30 13:40:00|14850|14843.5|14836.5|14830|14850|14843.5|14830.5|14825.5|184
1617111900000|2021-03-30 13:45:00|14836|14830.5|14850|14844|14850.5|14844|14832|14826|125
1617112200000|2021-03-30 13:50:00|14849.5|14843.5|14850.5|14846|14854|14847.5|14840.5|14834.5|106
1617112500000|2021-03-30 13:55:00|14852.5|14845.5|14857.5|14849|14860.5|14855|14846.5|14841|197
1617112800000|2021-03-30 14:00:00|14857|14848.5|14853.5|14846|14859|14853|14849|14844.5|160
1617113100000|2021-03-30 14:05:00|14853|14847|14867|14859|14868|14861|14848|14841.5|73
1617113400000|2021-03-30 14:10:00|14866.5|14858.5|14872|14865|14875|14868|14862|14855.5|60
1617113700000|2021-03-30 14:15:00|14871.5|14865.5|14857.5|14850|14876.5|14871|14854.5|14848.5|106
1617114000000|2021-03-30 14:20:00|14857|14850.5|14853|14847|14857|14851.5|14845|14840.5|80
1617114300000|2021-03-30 14:25:00|14852.5|14845|14855.5|14848.5|14859|14853.5|14847.5|14842|148
1617114600000|2021-03-30 14:30:00|14855|14848|14857|14850.5|14858|14851.5|14846|14840.5|232
1617114900000|2021-03-30 14:35:00|14856.5|14850|14848|14841|14859|14853.5|14843.5|14838|71
1617115200000|2021-03-30 14:40:00|14847|14840.5|14858.5|14851.5|14863.5|14856.5|14846.5|14840.5|113
1617115500000|2021-03-30 14:45:00|14858|14852|14863|14857|14863|14857|14855|14848|51
1617115800000|2021-03-30 14:50:00|14862.5|14856|14854.5|14847.5|14867|14861|14852|14845.5|126
1617116100000|2021-03-30 14:55:00|14854|14848|14854.5|14849|14858.5|14851|14850|14843.5|105
1617116400000|2021-03-30 15:00:00|14854|14848.5|14875|14869|14875.5|14870.5|14853.5|14845.5|75
1617116700000|2021-03-30 15:05:00|14874.5|14868|14876|14870.5|14876.5|14871|14866.5|14860.5|68
1617117000000|2021-03-30 15:10:00|14875.5|14870|14881|14874|14882.5|14877|14875|14867|92
1617117300000|2021-03-30 15:15:00|14880.5|14874.5|14883.5|14877|14883.5|14877.5|14877|14871.5|43
1617117600000|2021-03-30 15:20:00|14883|14876.5|14877|14871|14883|14876.5|14875|14868.5|43
1617117900000|2021-03-30 15:25:00|14876.5|14869|14878|14870|14879|14872.5|14870.5|14863.5|38
1617118200000|2021-03-30 15:30:00|14877.5|14869.5|14879|14871.5|14883|14875.5|14870.5|14862.5|101
1617118500000|2021-03-30 15:35:00|14878.5|14871|14885|14879.5|14887|14881.5|14877.5|14871|76
1617118800000|2021-03-30 15:40:00|14885.5|14880|14886.5|14879.5|14887.5|14881.5|14881.5|14875|18
1617119100000|2021-03-30 15:45:00|14887|14879|14884|14878|14889.5|14884|14880.5|14873|128
1617119400000|2021-03-30 15:50:00|14885|14878.5|14885.5|14876.5|14888|14882|14881.5|14875.5|26
1617119700000|2021-03-30 15:55:00|14887.5|14876|14883.5|14876.5|14887.5|14880.5|14880.5|14871.5|10
1617120000000|2021-03-30 16:00:00|14884|14876|14883.5|14875.5|14888.5|14881|14879.5|14871.5|12
1617120300000|2021-03-30 16:05:00|14882.5|14875|14882.5|14876|14882.5|14876.5|14882.5|14873.5|1
1617120600000|2021-03-30 16:10:00|14879.5|14876.5|14876|14868.5|14882.5|14877|14875.5|14867.5|38
1617120900000|2021-03-30 16:15:00|14874.5|14867.5|14872|14865|14878.5|14871|14872|14865|20
1617121200000|2021-03-30 16:20:00|14871.5|14863|14877.5|14871|14878|14871|14868.5|14861.5|7
1617121500000|2021-03-30 16:25:00|14878.5|14871.5|14880.5|14872.5|14882.5|14876|14878.5|14871.5|21
1617121800000|2021-03-30 16:30:00|14880|14871.5|14881|14873.5|14883.5|14878|14878|14870.5|18
1617122100000|2021-03-30 16:35:00|14880.5|14873|14885.5|14878|14886|14879.5|14877.5|14870|8
1617122400000|2021-03-30 16:40:00|14886|14878.5|14880.5|14871|14886|14878.5|14879.5|14870.3|4
1617122700000|2021-03-30 16:45:00|14881|14870.5|14883|14874.5|14883|14875.5|14880.5|14870.5|0
1617123000000|2021-03-30 16:50:00|14882.5|14875|14880.5|14872.5|14882.5|14876|14875|14866.5|19
1617123300000|2021-03-30 16:55:00|14880|14873|14881.5|14874|14882.5|14875.5|14877|14870|1
1617123600000|2021-03-30 17:00:00|14881|14871.5|14876.5|14870|14881|14872.5|14871.5|14865|12
1617123900000|2021-03-30 17:05:00|14877|14869.5|14874|14868|14878.5|14872|14870.5|14863.5|68
1617124200000|2021-03-30 17:10:00|14873.5|14867|14878|14871.5|14878.5|14872.5|14873|14866.5|18
1617124500000|2021-03-30 17:15:00|14877.5|14871|14880|14872.5|14881.5|14873.5|14877.5|14870|2
1617124800000|2021-03-30 17:20:00|14880.5|14873|14886.5|14880|14887|14880|14878.5|14871|18
1617125100000|2021-03-30 17:25:00|14887|14880.5|14885.5|14880|14888.5|14882.5|14884|14877.5|58
1617125400000|2021-03-30 17:30:00|14886.5|14880.5|14883.5|14877.5|14886.5|14880.5|14880.5|14874.5|78
1617125700000|2021-03-30 17:35:00|14884|14878|14887|14881.5|14888.5|14882.5|14879|14873.5|75
1617126000000|2021-03-30 17:40:00|14888|14881|14887.5|14882.5|14888.5|14883.5|14885.5|14879|45
1617126300000|2021-03-30 17:45:00|14887|14882|14891.5|14885.5|14892|14887|14887|14882|108
1617126600000|2021-03-30 17:50:00|14892.5|14886|14898.5|14894|14901.5|14896.5|14892.5|14886|165
1617126900000|2021-03-30 17:55:00|14899.5|14893.5|14891|14885.5|14900.5|14895.5|14891|14885|142
1617127200000|2021-03-30 18:00:00|14891.5|14886|14888.5|14881|14891.5|14886|14883.5|14877.5|24
1617127500000|2021-03-30 18:05:00|14888|14880.5|14890.5|14881.5|14893.5|14886.5|14886|14880.5|9
1617127800000|2021-03-30 18:10:00|14890|14880.5|14892|14884|14892|14884|14886|14880|15
1617128100000|2021-03-30 18:15:00|14891.5|14881|14885|14879.5|14892|14884.5|14885|14879.5|7
1617128400000|2021-03-30 18:20:00|14885.5|14881|14882|14872.5|14887.5|14881.5|14877|14870|19
1617128700000|2021-03-30 18:25:00|14882.5|14874|14887|14879|14888|14879|14881.5|14874|5
1617129000000|2021-03-30 18:30:00|14887.5|14878.5|14889.5|14881.5|14892.3|14882.5|14885|14877.5|7
1617129300000|2021-03-30 18:35:00|14889|14880|14885|14878|14889|14880.5|14883.5|14878|3
1617129600000|2021-03-30 18:40:00|14884|14877.5|14883.5|14876.5|14888.5|14879|14881.5|14876|4
1617129900000|2021-03-30 18:45:00|14884|14877|14888|14879.5|14888.5|14882|14882.5|14876.5|10
1617130200000|2021-03-30 18:50:00|14888.5|14880|14890|14884.5|14894|14888|14888|14880|29
1617130500000|2021-03-30 18:55:00|14889.5|14884|14903|14896|14905.5|14901|14889|14884|94
1617130800000|2021-03-30 19:00:00|14902|14895.5|14899|14893|14902|14896|14894|14889.5|41
1617131100000|2021-03-30 19:05:00|14898.5|14892.5|14902|14897|14903.5|14898.5|14898|14890.5|17
1617131400000|2021-03-30 19:10:00|14901.5|14896|14902|14896|14904|14898.5|14898|14891.5|11
1617131700000|2021-03-30 19:15:00|14902.5|14896.5|14901.5|14895|14905|14900|14899.5|14891|6
1617132000000|2021-03-30 19:20:00|14902|14895.5|14906|14900|14906|14900|14899|14894|36
1617132300000|2021-03-30 19:25:00|14905.5|14899.5|14895.5|14890|14905.5|14900|14895|14890|35
1617132600000|2021-03-30 19:30:00|14896|14889.5|14892|14887|14898.5|14892.5|14892|14886|13
1617132900000|2021-03-30 19:35:00|14892.5|14886.5|14894|14887.5|14898.5|14892.5|14892|14886|27
1617133200000|2021-03-30 19:40:00|14894.5|14888|14890.5|14885|14896.5|14891.5|14890|14885|10
1617133500000|2021-03-30 19:45:00|14891|14885.5|14889.5|14883|14893.5|14887|14889|14883|45
1617133800000|2021-03-30 19:50:00|14890|14882|14883.5|14876.5|14890.5|14883.5|14883|14876|32
1617134100000|2021-03-30 19:55:00|14884|14876|14883.5|14876.5|14884.5|14876.5|14871.5|14866|162
1617134400000|2021-03-30 20:00:00|14882|14877|14873|14865.5|14883|14877|14870.5|14865.5|62
1617134700000|2021-03-30 20:05:00|14873.5|14866.5|14870.5|14865|14874|14867|14870|14865|13
1617135000000|2021-03-30 20:10:00|14870|14864.5|14871.5|14865.5|14872|14866.5|14869.5|14864.5|8
1617135300000|2021-03-30 20:15:00|14871|14865|14866|14860.5|14871|14865|14866|14860.5|7
1617135600000|2021-03-30 20:20:00|14865.5|14861|14868.5|14861.5|14868.5|14861.5|14865|14860|7
1617135900000|2021-03-30 20:25:00|14866.5|14860.5|14867|14859.5|14868.5|14862.5|14863.5|14858.5|11
1617136200000|2021-03-30 20:30:00|14867.5|14860|14867|14859.5|14868.5|14861|14865|14859|4
1617136500000|2021-03-30 20:35:00|14866.5|14859|14871|14863|14871|14863|14863.5|14858.5|6
1617136800000|2021-03-30 20:40:00|14871.5|14863.5|14874|14865.5|14876.5|14867.5|14868.5|14862|8
1617137100000|2021-03-30 20:45:00|14874.5|14866.5|14873.3|14863.3|14877|14867|14870|14863.3|13
1617137400000|2021-03-30 20:50:00|14873|14863|14872.5|14862.5|14873|14863|14869.5|14861.5|12
1617137700000|2021-03-30 20:55:00|14872.3|14862.3|14865.5|14860.5|14872.3|14862.3|14865.5|14860|4
1617138000000|2021-03-30 21:00:00||14860||14860||14860||14860|0
1617138600000|2021-03-30 21:10:00|14870.8|14858.5|14863.5|14845.5|14870.8|14860.8|14861.5|14845.5|14412842
1617138900000|2021-03-30 21:15:00|14863|14845|14862.2|14844.2|14864.3|14846.3|14862.2|14844.2|0
1617139200000|2021-03-30 21:20:00|14862.5|14844.5|14861.7|14843.7|14864.4|14846.4|14861.1|14843.1|0
1617139500000|2021-03-30 21:25:00|14862.4|14844.4|14861.9|14843.9|14862.4|14844.4|14861.3|14843.3|0
1617139800000|2021-03-30 21:30:00|14861.8|14843.8|14862.3|14844.3|14862.4|14844.4|14861.8|14843.8|0
1617140100000|2021-03-30 21:35:00|14862.5|14844.5|14862.5|14844.5|14862.7|14844.7|14862.4|14844.4|0
1617140700000|2021-03-30 21:45:00|14862.4|14844.4|14862.5|14844.5|14862.5|14844.5|14862.2|14844.2|0
1617141000000|2021-03-30 21:50:00|14862.4|14844.4|14862.5|14844.5|14862.5|14844.5|14862.4|14844.4|0
1617141300000|2021-03-30 21:55:00|14862.7|14844.7|14862.3|14844.3|14862.7|14844.7|14862.3|14844.3|0
1617141600000|2021-03-30 22:00:00|14861.7|14843.7|14857|14839|14864|14846|14857|14839|0
1617141900000|2021-03-30 22:05:00|14857.4|14839.4|14850.1|14832.1|14857.4|14839.4|14850.1|14832.1|0
1617142200000|2021-03-30 22:10:00|14851.4|14833.4|14854.7|14836.7|14854.7|14836.7|14850.7|14832.7|0
1617142500000|2021-03-30 22:15:00|14855.4|14837.4|14849.7|14831.7|14855.4|14837.4|14847.1|14829.1|0
1617142800000|2021-03-30 22:20:00|14850.1|14832.1|14854|14836|14854|14836|14850.1|14832.1|0
1617143100000|2021-03-30 22:25:00|14854.4|14836.4|14855.1|14837.1|14855.1|14837.1|14853.2|14835.2|0
1617143400000|2021-03-30 22:30:00|14855.8|14837.8|14853.2|14835.2|14856.5|14838.5|14853.2|14835.2|0
1617143700000|2021-03-30 22:35:00|14853.5|14835.5|14855.1|14837.1|14855.1|14837.1|14850.5|14832.5|0
1617144000000|2021-03-30 22:40:00|14855.5|14837.5|14851.8|14833.8|14855.8|14837.8|14851.2|14833.2|0
1617144300000|2021-03-30 22:45:00|14851.5|14833.5|14851.2|14833.2|14852.5|14834.5|14850.5|14832.5|0
1617144600000|2021-03-30 22:50:00|14851.5|14833.5|14850.5|14832.5|14852.5|14834.5|14849.2|14831.2|0
1617144900000|2021-03-30 22:55:00|14849.9|14831.9|14851.9|14833.9|14852.5|14834.5|14849.9|14831.9|0
1617145200000|2021-03-30 23:00:00|14851.2|14833.2|14848.6|14830.6|14851.2|14833.2|14846.6|14828.6|0
1617145500000|2021-03-30 23:05:00|14849.2|14831.2|14851.9|14833.9|14853.9|14835.9|14849.2|14831.2|0
1617145800000|2021-03-30 23:10:00|14852.5|14834.5|14854.8|14836.8|14855.9|14837.9|14852.5|14834.5|0
1617146100000|2021-03-30 23:15:00|14854.5|14836.5|14859.8|14841.8|14859.8|14841.8|14854.5|14836.5|0
1617146400000|2021-03-30 23:20:00|14860.4|14842.4|14862|14844|14862.7|14844.7|14857.8|14839.8|0
1617146700000|2021-03-30 23:25:00|14861.7|14843.7|14869.4|14851.4|14870|14852|14861.7|14843.7|0
1617147000000|2021-03-30 23:30:00|14870|14852|14870.7|14852.7|14876|14858|14870|14852|0
1617147300000|2021-03-30 23:35:00|14871|14853|14871.3|14853.3|14871.3|14853.3|14869.4|14851.4|0
1617147600000|2021-03-30 23:40:00|14870.7|14852.7|14870|14852|14870.7|14852.7|14869.4|14851.4|0
1617147900000|2021-03-30 23:45:00|14869.4|14851.4|14870|14852|14871.3|14853.3|14869.4|14851.4|0
1617148200000|2021-03-30 23:50:00|14869.4|14851.4|14869.4|14851.4|14870.7|14852.7|14867.4|14849.4|0
1617148500000|2021-03-30 23:55:00|14868.7|14850.7|14871.3|14853.3|14872.7|14854.7|14868|14850|0
1617148800000|2021-03-31 00:00:00|14872|14854|14868|14850|14872|14854|14865.4|14847.4|0
1617149100000|2021-03-31 00:05:00|14867.4|14849.4|14866.1|14848.1|14869.4|14851.4|14864.7|14846.7|0
1617149400000|2021-03-31 00:10:00|14866.7|14848.7|14867.4|14849.4|14868.7|14850.7|14866.1|14848.1|0
1617149700000|2021-03-31 00:15:00|14866.7|14848.7|14864.1|14846.1|14867.4|14849.4|14862.1|14844.1|0
1617150000000|2021-03-31 00:20:00|14863.7|14845.7|14869.4|14851.4|14870|14852|14863.4|14845.4|0
1617150300000|2021-03-31 00:25:00|14869.7|14851.7|14876|14858|14876|14858|14867.4|14849.4|0
1617150600000|2021-03-31 00:30:00|14876.6|14858.6|14880.2|14862.2|14880.8|14862.8|14876.6|14858.6|0
1617150900000|2021-03-31 00:35:00|14880.8|14862.8|14887.4|14869.4|14888|14870|14878.2|14860.2|0
1617151200000|2021-03-31 00:40:00|14888|14870|14886.7|14868.7|14888|14870|14884.7|14866.7|0
1617151500000|2021-03-31 00:45:00|14886|14868|14886.7|14868.7|14886.7|14868.7|14884.1|14866.1|0
1617151800000|2021-03-31 00:50:00|14886|14868|14885.4|14867.4|14887.4|14869.4|14884.7|14866.7|0
1617152100000|2021-03-31 00:55:00|14886|14868|14886|14868|14886.7|14868.7|14884.1|14866.1|0
1617152400000|2021-03-31 01:00:00|14886.7|14868.7|14890.2|14881.2|14917.2|14907.2|14884.2|14868.7|168
1617152700000|2021-03-31 01:05:00|14889.2|14879.2|14901.2|14894.2|14903.7|14898.7|14886.2|14877.2|154
1617153000000|2021-03-31 01:10:00|14899.7|14892.7|14908.2|14901.2|14908.2|14901.2|14896.7|14890.7|137
1617153300000|2021-03-31 01:15:00|14911.2|14901.7|14922.2|14915.2|14925.7|14918.7|14911.2|14901.2|141
1617153600000|2021-03-31 01:20:00|14922.7|14914.2|14900.2|14894.2|14922.7|14914.2|14899.2|14892.7|158
1617153900000|2021-03-31 01:25:00|14903.2|14894.7|14882.7|14876.2|14903.7|14896.7|14882.7|14876.2|186
1617154200000|2021-03-31 01:30:00|14882.2|14877.2|14884.7|14878.2|14887.7|14881.2|14873.2|14867.7|158
1617154500000|2021-03-31 01:35:00|14888.2|14878.7|14893.7|14883.7|14896.2|14889.7|14887.2|14877.2|45
1617154800000|2021-03-31 01:40:00|14893.5|14883.5|14878.7|14870.7|14895.2|14886.7|14878.7|14869.7|34
1617155100000|2021-03-31 01:45:00|14879.2|14871.2|14882.2|14875.7|14884.2|14878.2|14879.2|14871.2|56
1617155400000|2021-03-31 01:50:00|14882|14876.2|14886.7|14880.7|14886.7|14880.7|14881.2|14871.5|37
1617155700000|2021-03-31 01:55:00|14886.5|14879.7|14872.7|14865.2|14886.5|14880.2|14871.2|14865.2|36
1617156000000|2021-03-31 02:00:00|14872.2|14865.7|14865.2|14858.7|14873.2|14867.7|14862.2|14857.2|92
1617156300000|2021-03-31 02:05:00|14864.7|14859.2|14864.7|14858.7|14870.7|14863.7|14860.2|14854.2|112
1617156600000|2021-03-31 02:10:00|14864.2|14858.2|14856.7|14850.7|14866.2|14860.2|14853.7|14849.2|108
1617156900000|2021-03-31 02:15:00|14858.2|14851.2|14848.7|14843.2|14858.2|14852.2|14843.2|14837.7|177
1617157200000|2021-03-31 02:20:00|14848.2|14842.7|14830.2|14823.2|14849.2|14843.7|14824.7|14819.2|319
1617157500000|2021-03-31 02:25:00|14829.7|14822.7|14818.7|14812.7|14829.7|14825.2|14814.2|14809.2|160
1617157800000|2021-03-31 02:30:00|14818.2|14813.2|14809.2|14804.2|14818.2|14813.2|14808.2|14803.7|161
1617158100000|2021-03-31 02:35:00|14808.7|14803.7|14810.2|14804.2|14814.2|14807.2|14799.7|14793.2|310
1617158400000|2021-03-31 02:40:00|14809.7|14803.7|14815.7|14809.7|14816.7|14810.7|14805.2|14800.2|180
1617158700000|2021-03-31 02:45:00|14816.2|14810.2|14811.2|14806.2|14817.2|14811.7|14810.7|14805.7|145
1617159000000|2021-03-31 02:50:00|14810.7|14805.7|14798.7|14793.2|14811.2|14805.7|14793.7|14788.7|192
1617159300000|2021-03-31 02:55:00|14798.2|14792.2|14802.7|14796.7|14813.7|14807.2|14792.7|14787.7|219
1617159600000|2021-03-31 03:00:00|14802.2|14795.7|14813.2|14806.7|14817.2|14811.7|14791.2|14786.7|175
1617159900000|2021-03-31 03:05:00|14812.7|14807.2|14813.7|14808.7|14816.7|14809.7|14806.7|14800.7|124
1617160200000|2021-03-31 03:10:00|14814.7|14809.2|14824.7|14819.2|14825.7|14819.2|14807.7|14801.7|122
1617160500000|2021-03-31 03:15:00|14825.2|14820.2|14825.7|14820.2|14828.2|14822.2|14819.7|14814.2|187
1617160800000|2021-03-31 03:20:00|14826.7|14820.7|14815.2|14809.7|14829.2|14823.7|14813.7|14808.2|114
1617161100000|2021-03-31 03:25:00|14815.7|14810.2|14835.2|14829.2|14835.2|14829.7|14815.2|14809.7|125
1617161400000|2021-03-31 03:30:00|14834.7|14828.7|14827.7|14821.7|14835.7|14830.2|14822.7|14815.2|231
1617161700000|2021-03-31 03:35:00|14827.2|14822.2|14823.7|14818.2|14828.2|14822.7|14821.7|14815.7|114
1617162000000|2021-03-31 03:40:00|14822.7|14817.7|14824.2|14818.7|14825.7|14820.7|14819.7|14814.2|179
1617162300000|2021-03-31 03:45:00|14826.7|14818.2|14800.4|14796.4|14832.7|14828.2|14794.6|14790.6|746265
1617162600000|2021-03-31 03:50:00|14797.5|14793.5|14797.7|14793.7|14797.7|14793.7|14783.8|14779.8|321075
1617162900000|2021-03-31 03:55:00|14798.4|14794.4|14772.4|14768.4|14803.9|14799.9|14772|14768|261225
1617163200000|2021-03-31 04:00:00|14771.8|14767.8|14776.7|14772.7|14783.8|14779.8|14767.2|14763.2|237375
1617163500000|2021-03-31 04:05:00|14775.6|14771.6|14803.6|14799.6|14807.3|14803.3|14771.1|14767.1|250275
1617163800000|2021-03-31 04:10:00|14804|14800|14814.2|14810.2|14822.9|14818.9|14802.8|14798.8|208200
1617164100000|2021-03-31 04:15:00|14813.6|14809.6|14794.7|14790.7|14817.2|14813.2|14792.3|14788.3|147825
1617164400000|2021-03-31 04:20:00|14794.5|14790.5|14791.3|14787.3|14802.5|14798.5|14786.2|14782.2|193575
1617164700000|2021-03-31 04:25:00|14788.4|14784.4|14788.8|14784.8|14798.5|14794.5|14782.5|14778.5|130725
1617165000000|2021-03-31 04:30:00|14787.3|14783.3|14776.9|14772.9|14787.3|14783.3|14769.5|14765.5|172650
1617165300000|2021-03-31 04:35:00|14774.5|14770.5|14782.6|14778.6|14792.9|14788.9|14774|14770|108975
1617165600000|2021-03-31 04:40:00|14781|14777|14775.8|14771.8|14783|14779|14767.5|14763.5|86250
1617165900000|2021-03-31 04:45:00|14775.7|14771.7|14755|14751|14782.7|14778.7|14749.8|14745.8|317400
1617166200000|2021-03-31 04:50:00|14754|14750|14743.5|14739.5|14758.5|14754.5|14742.1|14738.1|223650
1617166500000|2021-03-31 04:55:00|14742.7|14738.7|14755.2|14751.2|14758.7|14754.7|14740.6|14736.6|136800
1617166800000|2021-03-31 05:00:00|14753.9|14749.9|14758.5|14754.5|14761.1|14757.1|14746.7|14742.7|129900
1617167100000|2021-03-31 05:05:00|14758.3|14754.3|14734.9|14730.9|14758.3|14754.3|14731|14727|197625
1617167400000|2021-03-31 05:10:00|14733.9|14729.9|14737.2|14733.2|14741.5|14737.5|14723.7|14719.7|193125
1617167700000|2021-03-31 05:15:00|14736.8|14732.8|14749.7|14745.7|14751.5|14747.5|14727.7|14723.7|163350
1617168000000|2021-03-31 05:20:00|14751|14747|14738.2|14734.2|14759.9|14755.9|14736.8|14732.8|127350
1617168300000|2021-03-31 05:25:00|14738.8|14734.8|14742.1|14738.1|14747.3|14743.3|14735.9|14731.9|113250
1617168600000|2021-03-31 05:30:00|14741.3|14737.3|14748.8|14744.8|14753.4|14749.4|14730.8|14726.8|143925
1617168900000|2021-03-31 05:35:00|14747.7|14743.7|14754.6|14750.6|14765.9|14761.9|14746.6|14742.6|102000
1617169200000|2021-03-31 05:40:00|14753.8|14749.8|14761.1|14757.1|14765.4|14761.4|14748.7|14744.7|111600
1617169500000|2021-03-31 05:45:00|14763.5|14759.5|14762.8|14758.8|14773.9|14769.9|14760.5|14756.5|109875
1617169800000|2021-03-31 05:50:00|14760.1|14756.1|14753.7|14749.7|14760.1|14756.1|14746.9|14742.9|104400
1617170100000|2021-03-31 05:55:00|14753.6|14749.6|14756.2|14752.2|14762.5|14758.5|14747.7|14743.7|75000
1617170400000|2021-03-31 06:00:00|14755.5|14751.5|14741.1|14737.1|14756.3|14752.3|14738.5|14734.5|101700
1617170700000|2021-03-31 06:05:00|14740.9|14736.9|14733.5|14729.5|14745.3|14741.3|14732.6|14728.6|90225
1617171000000|2021-03-31 06:10:00|14732.6|14728.6|14746.4|14742.4|14751.1|14747.1|14730.2|14726.2|94650
1617171300000|2021-03-31 06:15:00|14746.3|14742.3|14741.4|14737.4|14754.4|14750.4|14739.8|14735.8|74625
1617171600000|2021-03-31 06:20:00|14740.6|14736.6|14744.2|14740.2|14753|14749|14739.9|14735.9|131625
1617171900000|2021-03-31 06:25:00|14744.6|14740.6|14744.7|14740.7|14749.1|14745.1|14734.3|14730.3|63975
1617172200000|2021-03-31 06:30:00|14745|14741|14752.8|14748.8|14758.8|14754.8|14739.2|14735.2|83700
1617172500000|2021-03-31 06:35:00|14752.2|14748.2|14749|14745|14755.2|14751.2|14747.7|14743.7|44175
1617172800000|2021-03-31 06:40:00|14748.5|14744.5|14752.2|14748.2|14758.8|14754.8|14744.2|14740.2|60075
1617173100000|2021-03-31 06:45:00|14752.5|14748.5|14761.7|14757.7|14766.2|14762.2|14745.6|14741.6|90000
1617173400000|2021-03-31 06:50:00|14762.3|14758.3|14754.4|14750.4|14767.6|14763.6|14751.8|14747.8|60525
1617173700000|2021-03-31 06:55:00|14754.1|14750.1|14748.7|14744.7|14756.3|14752.3|14742.8|14738.8|55800
1617174000000|2021-03-31 07:00:00|14747.9|14743.9|14757.3|14753.3|14759.6|14755.6|14744.5|14740.5|69075
1617174300000|2021-03-31 07:05:00|14757.5|14753.5|14760.9|14756.9|14765.2|14761.2|14751.6|14747.6|53850
1617174600000|2021-03-31 07:10:00|14761.1|14757.1|14767.2|14763.2|14771.9|14767.9|14757|14753|57675
1617174900000|2021-03-31 07:15:00|14766.3|14762.3|14761.6|14757.6|14774.1|14770.1|14757.5|14753.5|87900
1617175200000|2021-03-31 07:20:00|14760.6|14756.6|14757|14753|14760.8|14756.8|14752.2|14748.2|58275
1617175500000|2021-03-31 07:25:00|14757.4|14753.4|14756.2|14752.2|14760.6|14756.6|14748.9|14744.9|54675
1617175800000|2021-03-31 07:30:00|14755.7|14751.7|14781.4|14777.4|14786.6|14782.6|14749|14745|134625
1617176100000|2021-03-31 07:35:00|14783.2|14779.2|14778.4|14774.4|14803.5|14799.5|14775.8|14771.8|197025
1617176400000|2021-03-31 07:40:00|14779.7|14775.7|14764.1|14760.1|14784.8|14780.8|14758.5|14754.5|102450
1617176700000|2021-03-31 07:45:00|14763.7|14759.7|14716.3|14712.3|14770|14766|14710.3|14706.3|402750
1617177000000|2021-03-31 07:50:00|14716.1|14712.1|14716.6|14712.6|14719.2|14715.2|14692.3|14688.3|444750
1617177300000|2021-03-31 07:55:00|14716.5|14712.5|14704.7|14700.7|14727.7|14723.7|14701.5|14697.5|98850
1617177600000|2021-03-31 08:00:00|14704.5|14700.5|14724.4|14720.4|14725.2|14721.2|14697.1|14693.1|90675
1617177900000|2021-03-31 08:05:00|14725.1|14721.1|14721.7|14717.7|14731.3|14727.3|14713.5|14709.5|84900
1617178200000|2021-03-31 08:10:00|14721.8|14717.8|14734.1|14730.1|14738.6|14734.6|14714.1|14710.1|106350
1617178500000|2021-03-31 08:15:00|14732.3|14728.3|14713.3|14709.3|14733.8|14729.8|14711.5|14707.5|155775
1617178800000|2021-03-31 08:20:00|14715.2|14711.2|14734.1|14730.1|14736.1|14732.1|14714.4|14710.4|81375
1617179100000|2021-03-31 08:25:00|14734.7|14730.7|14738.8|14734.8|14742.4|14738.4|14721.5|14717.5|85575
1617179400000|2021-03-31 08:30:00|14739|14735|14742.4|14738.4|14748.6|14744.6|14730.4|14726.4|100875
1617179700000|2021-03-31 08:35:00|14742.6|14738.6|14749.2|14745.2|14750.3|14746.3|14729|14725|75375
1617180000000|2021-03-31 08:40:00|14750.6|14746.6|14749.7|14745.7|14758.1|14754.1|14743.9|14739.9|107550
1617180300000|2021-03-31 08:45:00|14751.3|14747.3|14744.2|14740.2|14763.8|14759.8|14740.8|14736.8|91575
1617180600000|2021-03-31 08:50:00|14743.8|14739.8|14734.3|14730.3|14748.9|14744.9|14728.2|14724.2|87825
1617180900000|2021-03-31 08:55:00|14734.4|14730.4|14716.9|14712.9|14737.1|14733.1|14714|14710|78825
1617181200000|2021-03-31 09:00:00|14715.6|14711.6|14723.2|14719.2|14729.1|14725.1|14705.8|14701.8|143850
1617181500000|2021-03-31 09:05:00|14724.6|14720.6|14709.2|14705.2|14732.2|14728.2|14709.2|14705.2|70650
1617181800000|2021-03-31 09:10:00|14709.1|14705.1|14727.3|14723.3|14727.6|14723.6|14709.1|14705.1|81000
1617182100000|2021-03-31 09:15:00|14726.6|14722.6|14722.3|14718.3|14736.7|14732.7|14720.3|14716.3|68325
1617182400000|2021-03-31 09:20:00|14722.5|14718.5|14734.8|14730.8|14740.7|14736.7|14722.5|14718.5|81900
1617182700000|2021-03-31 09:25:00|14734.5|14730.5|14743.7|14739.7|14751.3|14747.3|14728.7|14724.7|102975
1617183000000|2021-03-31 09:30:00|14743.1|14739.1|14705.6|14701.6|14743.7|14739.7|14688.8|14684.8|326400
1617183300000|2021-03-31 09:35:00|14706|14702|14717.4|14713.4|14722.9|14718.9|14698.4|14694.4|177000
1617183600000|2021-03-31 09:40:00|14717.1|14713.1|14712.7|14708.7|14725.2|14721.2|14699.6|14695.6|337050
1617183900000|2021-03-31 09:45:00|14711.1|14707.1|14703.6|14699.6|14715.5|14711.5|14703.6|14699.6|220125
1617184200000|2021-03-31 09:50:00|14705.8|14701.8|14710.9|14706.9|14716|14712|14705.3|14701.3|268650
1617184500000|2021-03-31 09:55:00|14711.7|14707.7|14724.4|14720.4|14725.6|14721.6|14708.6|14704.6|402900
1617184800000|2021-03-31 10:00:00|14714|14705|14717|14712|14724.5|14718.5|14710|14703.5|424
1617185100000|2021-03-31 10:05:00|14717.5|14712.5|14707.5|14701.5|14717.5|14713|14700|14695|358
1617185400000|2021-03-31 10:10:00|14704.8|14686.8|14716|14698|14716|14698|14704.1|14686.1|11191066
1617185700000|2021-03-31 10:15:00|14715.4|14697.4|14714.1|14696.1|14716|14698|14713.4|14695.4|0
1617186000000|2021-03-31 10:20:00|14714.7|14696.7|14717.8|14699.8|14717.8|14699.8|14714.7|14696.7|0
1617186300000|2021-03-31 10:25:00|14717.5|14699.5|14716.5|14698.5|14719.8|14701.8|14715.8|14697.8|0
1617186600000|2021-03-31 10:30:00|14717.1|14699.1|14718.4|14700.4|14718.4|14700.4|14715.2|14697.2|0
1617186900000|2021-03-31 10:35:00|14717.8|14699.8|14721.1|14703.1|14721.1|14703.1|14717.8|14699.8|0
1617187200000|2021-03-31 10:40:00|14706.5|14696.5|14706.5|14698|14707|14701|14699.8|14689.8|63
1617187500000|2021-03-31 10:45:00|14707|14699.5|14709.5|14702|14712.5|14706.5|14707|14698.5|45
1617187800000|2021-03-31 10:50:00|14707.5|14700|14706|14698.5|14710|14703|14704.5|14698.5|30
1617188100000|2021-03-31 10:55:00|14705.5|14697|14707|14702|14708.5|14702.5|14701|14695|45
1617188400000|2021-03-31 11:00:00|14709|14702.5|14717|14712|14720.5|14714.5|14708.5|14702|59
1617188700000|2021-03-31 11:05:00|14718|14712.5|14766|14756|14781.3|14771.3|14718|14712.5|594
1617189000000|2021-03-31 11:10:00|14768.3|14758.3|14756|14747.5|14770|14760|14751|14741|333
1617189300000|2021-03-31 11:15:00|14753.5|14748|14754.5|14746.5|14761.5|14753.5|14750.5|14746|28
1617189600000|2021-03-31 11:20:00|14753.5|14746|14754|14745.5|14757|14750.5|14752|14744.8|27
1617189900000|2021-03-31 11:25:00|14754.5|14745|14750.5|14741|14755|14746|14750.3|14740.3|10
1617190200000|2021-03-31 11:30:00|14751|14740.5|14745.5|14737.5|14751|14742.5|14745.5|14737.5|6
1617190500000|2021-03-31 11:35:00|14746|14738|14745.5|14739|14746|14741|14744|14737.5|22
1617190800000|2021-03-31 11:40:00|14745|14738.5|14742|14736|14745.5|14739|14739.5|14733|18
1617191100000|2021-03-31 11:45:00|14742.5|14736.5|14744.5|14739|14745.5|14741|14741|14735|53
1617191400000|2021-03-31 11:50:00|14746|14739.5|14739.5|14733.5|14746|14739.5|14737.5|14732.5|43
1617191700000|2021-03-31 11:55:00|14739|14732.5|14738|14733|14740.5|14734.5|14737.5|14732|28
1617192000000|2021-03-31 12:00:00|14738.5|14733.5|14738|14733|14741.5|14736|14736.5|14731|19
1617192300000|2021-03-31 12:05:00|14738.5|14732.5|14737.5|14732|14740.5|14734.5|14737.5|14731.5|6
1617192600000|2021-03-31 12:10:00|14738|14732.5|14732.5|14724.5|14741.5|14733.5|14730.5|14724.5|26
1617192900000|2021-03-31 12:15:00|14731.5|14725|14741|14734|14742.5|14736|14731.5|14724|6
1617193200000|2021-03-31 12:20:00|14740.5|14734.5|14737|14731|14743|14735.5|14736|14729.5|12
1617193500000|2021-03-31 12:25:00|14736.5|14728.5|14740.5|14734|14740.5|14734|14733.5|14728|19
1617193800000|2021-03-31 12:30:00|14740|14734.5|14742|14736|14743|14737|14738|14732.5|24
1617194100000|2021-03-31 12:35:00|14741.5|14735.5|14744.5|14737.5|14745.5|14739.5|14739.5|14733.5|16
1617194400000|2021-03-31 12:40:00|14744|14736|14741.5|14734|14745.5|14739.5|14741|14733|13
1617194700000|2021-03-31 12:45:00|14742|14734.5|14724|14715.5|14743.5|14736.5|14724|14715.5|64
1617195000000|2021-03-31 12:50:00|14723.5|14713.5|14720.5|14714|14723.5|14714.5|14715|14709|45
1617195300000|2021-03-31 12:55:00|14720|14713.5|14730|14722.5|14733.5|14723.5|14715|14708.5|213
1617195600000|2021-03-31 13:00:00|14728|14722|14730|14724|14731.5|14726.5|14725|14719.5|68
1617195900000|2021-03-31 13:05:00|14728|14723.5|14720|14714.5|14728|14723.5|14719|14714|60
1617196200000|2021-03-31 13:10:00|14719.5|14714|14715.5|14709.5|14722|14716|14715|14709.5|43
1617196500000|2021-03-31 13:15:00|14717|14710|14713.5|14706|14718|14712|14711|14705|94
1617196800000|2021-03-31 13:20:00|14713|14706.5|14723|14718|14723|14718|14711|14705|105
1617197100000|2021-03-31 13:25:00|14724.5|14718.5|14736.5|14729.5|14737.5|14732.5|14723.5|14718|111
1617197400000|2021-03-31 13:30:00|14736|14728|14743|14737|14751|14745|14728|14722.5|408
1617197700000|2021-03-31 13:35:00|14744.5|14737.5|14740|14733.5|14746.5|14740|14731|14725|279
1617198000000|2021-03-31 13:40:00|14740.5|14734.5|14728.5|14722.5|14744.5|14738.5|14728|14721.5|160
1617198300000|2021-03-31 13:45:00|14730.5|14723|14730|14724.5|14735|14728|14726|14719.5|181
1617198600000|2021-03-31 13:50:00|14731.5|14725|14727|14721|14734|14728.5|14723|14717.5|131
1617198900000|2021-03-31 13:55:00|14727.5|14721.5|14734|14728|14735.5|14730|14727.5|14721.5|128
1617199200000|2021-03-31 14:00:00|14735|14729|14750|14742.5|14751.5|14746|14728.5|14722.5|166
1617199500000|2021-03-31 14:05:00|14749.5|14743|14753.5|14747.5|14757|14752|14748|14742.5|193
1617199800000|2021-03-31 14:10:00|14754|14748|14747|14742|14754|14749|14744.5|14737.5|106
1617200100000|2021-03-31 14:15:00|14747.5|14742.5|14752.5|14746.5|14752.5|14748|14746|14739.5|151
1617200400000|2021-03-31 14:20:00|14752|14746|14747|14741|14755|14749|14746.5|14740.5|41
1617200700000|2021-03-31 14:25:00|14747.5|14741.5|14756|14750.5|14757.5|14752.5|14746.5|14740.5|164
1617201000000|2021-03-31 14:30:00|14756.5|14751.5|14752.5|14747|14758|14753|14748.5|14743|134
1617201300000|2021-03-31 14:35:00|14752|14747.5|14753|14747|14757.5|14751|14751|14745|122
1617201600000|2021-03-31 14:40:00|14754|14747.5|14759|14754|14760.5|14755.5|14753|14747.5|163
1617201900000|2021-03-31 14:45:00|14759.5|14754.5|14758.5|14752.5|14762|14757|14755.5|14749.5|101
1617202200000|2021-03-31 14:50:00|14759|14753|14760.5|14755|14763.5|14758.5|14758|14752.5|51
1617202500000|2021-03-31 14:55:00|14762.5|14755.5|14766|14760.5|14769.5|14763.5|14762|14755.5|184
1617202800000|2021-03-31 15:00:00|14765|14759|14767|14761|14770|14765|14759.5|14754.5|71
1617203100000|2021-03-31 15:05:00|14766.5|14761.5|14772|14767|14772|14767|14765.5|14760.5|135
1617203400000|2021-03-31 15:10:00|14772.5|14767.5|14776|14771|14776|14771|14769.5|14764|130
1617203700000|2021-03-31 15:15:00|14777|14771.5|14771.5|14766|14778|14773|14769|14763|164
1617204000000|2021-03-31 15:20:00|14772|14766.5|14770|14765|14774|14768|14768.5|14763|125
1617204300000|2021-03-31 15:25:00|14770.5|14763.5|14768.5|14760.5|14780.5|14775.5|14766|14757|171
1617204600000|2021-03-31 15:30:00|14767.5|14760|14754.5|14748|14770|14765|14750.5|14744.5|103
1617204900000|2021-03-31 15:35:00|14755|14748.5|14764.5|14758.5|14767.5|14761|14753.5|14747.5|65
1617205200000|2021-03-31 15:40:00|14764|14758|14762.5|14756|14767.5|14761|14760|14754.5|32
1617205500000|2021-03-31 15:45:00|14763|14756.5|14757.5|14750.5|14768|14762|14756|14750.5|99
1617205800000|2021-03-31 15:50:00|14756|14750|14756.5|14749.5|14759.5|14754.5|14752|14745.5|71
1617206100000|2021-03-31 15:55:00|14756|14750|14749|14743|14758|14752|14747|14742|53
1617206400000|2021-03-31 16:00:00|14749.5|14743.5|14757.5|14750.5|14757.5|14750.5|14749|14743.5|25
1617206700000|2021-03-31 16:05:00|14757|14751|14780.5|14774|14781|14774|14757|14751|65
1617207000000|2021-03-31 16:10:00|14780|14772.5|14781.5|14774.5|14782.5|14777|14778.5|14771.5|65
1617207300000|2021-03-31 16:15:00|14782.5|14775|14782.5|14776|14782.5|14776|14779.5|14773.5|33
1617207600000|2021-03-31 16:20:00|14783|14776.5|14790|14785|14790.5|14785|14781.5|14775.5|124
1617207900000|2021-03-31 16:25:00|14789.5|14784.5|14794|14787.5|14794|14787.5|14787.5|14781.5|55
1617208200000|2021-03-31 16:30:00|14793.5|14788|14788.5|14781.5|14794|14788.5|14787|14781.5|77
1617208500000|2021-03-31 16:35:00|14788|14782.5|14789.5|14782.5|14792|14784.5|14787|14782.5|29
1617208800000|2021-03-31 16:40:00|14789|14784.5|14789.5|14784|14792.5|14786|14787.5|14782|33
1617209100000|2021-03-31 16:45:00|14790|14784.5|14792.5|14786|14793.5|14786|14788.5|14783|44
1617209400000|2021-03-31 16:50:00|14792|14786.5|14795|14788.5|14795.5|14789|14792|14786.5|53
1617209700000|2021-03-31 16:55:00|14794.5|14789|14802.5|14796.5|14802.5|14796.5|14794|14788.5|69
1617210000000|2021-03-31 17:00:00|14802|14795.5|14803|14797|14805.5|14800.5|14800.5|14795|206
1617210300000|2021-03-31 17:05:00|14803.5|14797.5|14802.5|14796.5|14804|14798|14800.5|14794.5|76
1617210600000|2021-03-31 17:10:00|14803|14797|14810.5|14803.5|14811.5|14805.5|14803|14796.5|103
1617210900000|2021-03-31 17:15:00|14810|14803|14812|14806.5|14813|14807.5|14809.5|14803|61
1617211200000|2021-03-31 17:20:00|14811|14807|14814.5|14808.5|14815.5|14809.5|14811|14804.5|103
1617211500000|2021-03-31 17:25:00|14813|14809|14812.5|14807|14815|14810|14811.5|14806.5|28
1617211800000|2021-03-31 17:30:00|14813|14807.5|14816|14811.5|14816|14811.5|14812|14806.5|65
1617212100000|2021-03-31 17:35:00|14815.5|14811|14816|14810|14817|14812.5|14813|14808|116
1617212400000|2021-03-31 17:40:00|14815.5|14809.5|14809.5|14804.5|14816.5|14811|14809.5|14804|58
1617212700000|2021-03-31 17:45:00|14811|14805|14809.5|14804.5|14812.5|14807|14805.5|14799.5|51
1617213000000|2021-03-31 17:50:00|14809|14805|14810|14804.5|14814.5|14809.5|14809|14804|34
1617213300000|2021-03-31 17:55:00|14810.5|14805|14808.5|14802|14812.5|14808|14807.5|14802|41
1617213600000|2021-03-31 18:00:00|14808|14802.5|14811.5|14805.5|14812|14807.5|14803|14798|92
1617213900000|2021-03-31 18:05:00|14811|14805|14813|14807.5|14815|14808.5|14806|14800|38
1617214200000|2021-03-31 18:10:00|14812|14807|14807.5|14801.5|14812|14807|14805|14799.5|44
1617214500000|2021-03-31 18:15:00|14806.5|14800.5|14813.5|14808|14813.5|14808|14806|14800.5|51
1617214800000|2021-03-31 18:20:00|14813|14807.5|14815.5|14809|14815.5|14809.5|14810|14803.5|24
1617215100000|2021-03-31 18:25:00|14815|14809.5|14817|14811|14817|14812|14814.5|14808.5|48
1617215400000|2021-03-31 18:30:00|14817.5|14811.5|14819|14813|14821|14815.5|14817.5|14811.5|74
1617215700000|2021-03-31 18:35:00|14818.5|14812.5|14820.5|14814.5|14821|14815|14817|14810.5|17
1617216000000|2021-03-31 18:40:00|14820|14815|14825|14818.5|14825|14820|14815.5|14809|182
1617216300000|2021-03-31 18:45:00|14824.5|14819|14819.5|14814.5|14824.5|14820|14818|14812|76
1617216600000|2021-03-31 18:50:00|14819|14814|14823|14818|14823.5|14818|14817.5|14812.5|60
1617216900000|2021-03-31 18:55:00|14823.5|14817.5|14818|14811|14824.5|14819.5|14815.5|14809.5|71
1617217200000|2021-03-31 19:00:00|14818.5|14810|14819.5|14812.5|14822|14815.5|14815|14808.5|22
1617217500000|2021-03-31 19:05:00|14819|14812|14820|14815|14822.5|14815.5|14814|14809|61
1617217800000|2021-03-31 19:10:00|14821.5|14815.5|14820|14813.5|14822.5|14816.5|14816|14809|17
1617218100000|2021-03-31 19:15:00|14820.5|14814.5|14818|14812|14824.5|14818|14816.5|14810|14
1617218400000|2021-03-31 19:20:00|14818.5|14813|14819|14812.5|14822.5|14816|14817.5|14812|11
1617218700000|2021-03-31 19:25:00|14819.5|14812|14815|14807.5|14821.5|14813.5|14813.5|14807|11
1617219000000|2021-03-31 19:30:00|14814.5|14808|14811|14805|14819|14810.5|14810|14805|148
1617219300000|2021-03-31 19:35:00|14810|14804|14805.5|14799.5|14812|14804.5|14802|14796|344
1617219600000|2021-03-31 19:40:00|14805|14798.5|14805.5|14798.5|14811|14805.5|14801.5|14795.5|98
1617219900000|2021-03-31 19:45:00|14805|14796|14807.5|14800|14809.5|14803|14801.5|14795.5|91
1617220200000|2021-03-31 19:50:00|14809.5|14800.5|14803.5|14797|14815|14809|14803.5|14797|33
1617220500000|2021-03-31 19:55:00|14803|14795|14792|14785|14806.5|14799|14792|14784.5|205
1617220800000|2021-03-31 20:00:00|14791.5|14783.5|14788|14781|14805|14796.5|14788|14781|21
1617221100000|2021-03-31 20:05:00|14787.5|14780.5|14791|14783.5|14792.5|14784|14786|14779.5|62
1617221400000|2021-03-31 20:10:00|14790.5|14783|14785|14776|14790.5|14783|14785|14776|4
1617221700000|2021-03-31 20:15:00||14776.5||14777||14777||14776|0
1617222000000|2021-03-31 20:20:00|14786|14778|14783|14775|14787.5|14779|14783|14775|7
1617222300000|2021-03-31 20:25:00|14782.5|14774.5|14781|14772.5|14782.5|14775|14778.5|14772|4
1617222600000|2021-03-31 20:30:00|14780.5|14772|14779.8|14769.8|14781|14772.5|14779.8|14769.8|25
1617222900000|2021-03-31 20:35:00|14780|14770|14780|14770|14780|14770|14779.8|14769.8|0
1617223200000|2021-03-31 20:40:00|14782.5|14772.5|14783|14775|14783|14775|14782.5|14772.5|16
1617223500000|2021-03-31 20:45:00|14782.5|14774|14782.3|14772.3|14783|14774|14782.3|14772.3|1
1617223800000|2021-03-31 20:50:00|14782|14772|14780.8|14770.8|14782|14772|14780.5|14770.5|0
1617224100000|2021-03-31 20:55:00|14780.5|14770.5|14778.8|14768.8|14781.3|14771.3|14778.8|14768.8|8
1617224400000|2021-03-31 21:00:00|14778.5|14768.5|14780.5|14770.5|14780.5|14770.5|14778.5|14768.5|0
1617224700000|2021-03-31 21:05:00|14783|14773|14783|14773|14783.3|14773.3|14783|14773|0
1617225000000|2021-03-31 21:10:00|14774|14756|14774|14756|14774|14756|14774|14756|11256847
1617225300000|2021-03-31 21:15:00|14774.5|14756.5|14775|14757|14775|14757|14774.5|14756.5|0
1617225600000|2021-03-31 21:20:00|14774.8|14756.8|14774.3|14756.3|14775|14757|14774.1|14756.1|0
1617225900000|2021-03-31 21:25:00|14773.6|14755.6|14773.9|14755.9|14774.1|14756.1|14773.6|14755.6|0
1617226200000|2021-03-31 21:30:00|14773.8|14755.8|14774.8|14756.8|14774.8|14756.8|14773.8|14755.8|0
1617226500000|2021-03-31 21:35:00|14774.7|14756.7|14774.7|14756.7|14775.2|14757.2|14774.3|14756.3|0
1617226800000|2021-03-31 21:40:00|14774.8|14756.8|14774.3|14756.3|14774.9|14756.9|14774|14756|0
1617227100000|2021-03-31 21:45:00|14774.6|14756.6|14773.9|14755.9|14774.6|14756.6|14773.9|14755.9|0
1617227400000|2021-03-31 21:50:00|14773.8|14755.8|14775.2|14757.2|14775.3|14757.3|14773.7|14755.7|0
1617227700000|2021-03-31 21:55:00|14774.9|14756.9|14775.1|14757.1|14775.3|14757.3|14774.7|14756.7|0
1617228000000|2021-03-31 22:00:00|14777.4|14759.4|14781.6|14763.6|14781.6|14763.6|14777|14759|0
1617228300000|2021-03-31 22:05:00|14782.3|14764.3|14779|14761|14782.3|14764.3|14777.7|14759.7|0
1617228600000|2021-03-31 22:10:00|14779.7|14761.7|14781|14763|14781.6|14763.6|14779|14761|0
1617228900000|2021-03-31 22:15:00|14783.6|14765.6|14782.3|14764.3|14784.2|14766.2|14781.6|14763.6|0
1617229200000|2021-03-31 22:20:00|14782.6|14764.6|14782.3|14764.3|14784.9|14766.9|14781.6|14763.6|0
1617229500000|2021-03-31 22:25:00|14781.6|14763.6|14781.6|14763.6|14781.6|14763.6|14781|14763|0
1617229800000|2021-03-31 22:30:00|14782.3|14764.3|14781|14763|14782.3|14764.3|14781|14763|0
1617230100000|2021-03-31 22:35:00|14781.6|14763.6|14780.3|14762.3|14781.6|14763.6|14779|14761|0
1617230400000|2021-03-31 22:40:00|14779.7|14761.7|14781|14763|14781|14763|14779.7|14761.7|0
1617230700000|2021-03-31 22:45:00|14781.6|14763.6|14782.9|14764.9|14782.9|14764.9|14781.6|14763.6|0
1617231000000|2021-03-31 22:50:00|14782.6|14764.6|14780.3|14762.3|14782.6|14764.6|14780.3|14762.3|0
1617231300000|2021-03-31 22:55:00|14781|14763|14781.6|14763.6|14781.6|14763.6|14780.3|14762.3|0
1617231600000|2021-03-31 23:00:00|14781.9|14763.9|14777.7|14759.7|14782.3|14764.3|14777|14759|0
1617231900000|2021-03-31 23:05:00|14778.4|14760.4|14779.7|14761.7|14779.7|14761.7|14776.4|14758.4|0
1617232200000|2021-03-31 23:10:00|14780.3|14762.3|14779.9|14761.9|14780.3|14762.3|14775|14757|0
1617232500000|2021-03-31 23:15:00|14779.3|14761.3|14784.5|14766.5|14784.5|14766.5|14778.6|14760.6|0
1617232800000|2021-03-31 23:20:00|14783.8|14765.8|14782.8|14764.8|14784.8|14766.8|14782.5|14764.5|0
1617233100000|2021-03-31 23:25:00|14783.2|14765.2|14783.2|14765.2|14785.1|14767.1|14782.5|14764.5|0
1617233400000|2021-03-31 23:30:00|14783.8|14765.8|14784.5|14766.5|14785.1|14767.1|14783.2|14765.2|0
1617233700000|2021-03-31 23:35:00|14783.8|14765.8|14785.1|14767.1|14785.1|14767.1|14783.2|14765.2|0
1617234000000|2021-03-31 23:40:00|14784.5|14766.5|14787.1|14769.1|14787.8|14769.8|14784.5|14766.5|0
1617234300000|2021-03-31 23:45:00|14786.8|14768.8|14785.1|14767.1|14787.4|14769.4|14784.5|14766.5|0
1617234600000|2021-03-31 23:50:00|14784.5|14766.5|14787.1|14769.1|14787.8|14769.8|14784.5|14766.5|0
1617234900000|2021-03-31 23:55:00|14786.5|14768.5|14788.4|14770.4|14788.4|14770.4|14785.8|14767.8|0
1617235200000|2021-04-01 00:00:00|14787.8|14769.8|14786.5|14768.5|14790.4|14772.4|14786.5|14768.5|0
1617235500000|2021-04-01 00:05:00|14785.8|14767.8|14786.5|14768.5|14787.1|14769.1|14781.9|14763.9|0
1617235800000|2021-04-01 00:10:00|14787.1|14769.1|14785.8|14767.8|14787.1|14769.1|14785.1|14767.1|0
1617236100000|2021-04-01 00:15:00|14786.5|14768.5|14788.9|14770.9|14790.8|14772.8|14785.8|14767.8|0
1617236400000|2021-04-01 00:20:00|14789.2|14771.2|14785.6|14767.6|14789.5|14771.5|14780.4|14762.4|0
1617236700000|2021-04-01 00:25:00|14786.2|14768.2|14784.9|14766.9|14787.6|14769.6|14784.9|14766.9|0
1617237000000|2021-04-01 00:30:00|14785.6|14767.6|14790.6|14772.6|14790.6|14772.6|14785.6|14767.6|0
1617237300000|2021-04-01 00:35:00|14791.3|14773.3|14793.2|14775.2|14795.9|14777.9|14790.6|14772.6|0
1617237600000|2021-04-01 00:40:00|14793.9|14775.9|14793.2|14775.2|14795.9|14777.9|14792.6|14774.6|0
1617237900000|2021-04-01 00:45:00|14792.6|14774.6|14794.6|14776.6|14794.6|14776.6|14792.6|14774.6|0
1617238200000|2021-04-01 00:50:00|14793.9|14775.9|14793.9|14775.9|14795.2|14777.2|14793.2|14775.2|0
1617238500000|2021-04-01 00:55:00|14794.2|14776.2|14793.2|14775.2|14795.2|14777.2|14792.6|14774.6|0
1617238800000|2021-04-01 01:00:00|14792.6|14774.6|14811.5|14805|14823|14816.5|14791.5|14774.6|268
1617239100000|2021-04-01 01:05:00|14813|14805.5|14811.5|14805.5|14822.5|14817.5|14811|14805|147
1617239400000|2021-04-01 01:10:00|14811|14805|14816|14811|14819.5|14812|14810.5|14805|107
1617239700000|2021-04-01 01:15:00|14815.5|14809.5|14809.5|14804|14819|14814|14809.5|14803.5|87
1617240000000|2021-04-01 01:20:00|14809|14803.5|14818|14813|14819|14813.5|14806.5|14800.5|122
1617240300000|2021-04-01 01:25:00|14818.5|14812|14825.5|14819.5|14827|14822.5|14812|14807|162
1617240600000|2021-04-01 01:30:00|14826|14820|14817.5|14812|14829|14823.5|14812|14806.5|249
1617240900000|2021-04-01 01:35:00|14819.5|14811|14819.5|14814|14827.5|14822|14819|14811|100
1617241200000|2021-04-01 01:40:00|14820.5|14815|14798.5|14792|14825.5|14819.5|14798.5|14792|171
1617241500000|2021-04-01 01:45:00|14798|14791|14813|14806.5|14815.5|14809.5|14794.5|14789|70
1617241800000|2021-04-01 01:50:00|14812.5|14806|14813|14807.5|14813|14808|14805.5|14800.5|81
1617242100000|2021-04-01 01:55:00|14814|14808.5|14816.5|14809|14822|14816.5|14813.5|14808|62
1617242400000|2021-04-01 02:00:00|14817|14809.5|14830|14824|14831|14825|14816.5|14809.5|107
1617242700000|2021-04-01 02:05:00|14831|14824.5|14830|14824.5|14834|14828|14829|14822|82
1617243000000|2021-04-01 02:10:00|14830.5|14825|14822.5|14817.5|14833|14827|14821.5|14816.5|70
1617243300000|2021-04-01 02:15:00|14824|14818|14813.5|14808.5|14826.5|14820.5|14813|14806.5|83
1617243600000|2021-04-01 02:20:00|14814|14809|14819|14813.5|14821.5|14816.5|14814|14808|58
1617243900000|2021-04-01 02:25:00|14819.5|14814|14820.5|14814.5|14825.5|14820|14818.5|14813.5|59
1617244200000|2021-04-01 02:30:00|14820|14814|14816|14811|14820.5|14814.5|14814|14808.5|101
1617244500000|2021-04-01 02:35:00|14816.5|14811.5|14807|14800.5|14818.5|14812.5|14801|14796|94
1617244800000|2021-04-01 02:40:00|14806.5|14800|14810.5|14804.5|14812|14806|14804|14797.5|43
1617245100000|2021-04-01 02:45:00|14811|14805|14813|14806|14815|14808.5|14808|14802.5|25
1617245400000|2021-04-01 02:50:00|14813.5|14806.5|14802|14795.5|14813.5|14807|14798|14790.5|90
1617245700000|2021-04-01 02:55:00|14801.5|14795|14799.5|14792.5|14802.5|14795|14789.5|14784|82
1617246000000|2021-04-01 03:00:00|14800.5|14793.5|14802|14797|14804|14798|14796.5|14790|59
1617246300000|2021-04-01 03:05:00|14803|14797.5|14808.5|14803.5|14808.5|14803.5|14801.5|14796|74
1617246600000|2021-04-01 03:10:00|14808|14804|14799|14794|14810.5|14805.5|14798.5|14793|83
1617246900000|2021-04-01 03:15:00|14799.5|14794.5|14809|14802.5|14814|14808.5|14799.5|14794|130
1617247200000|2021-04-01 03:20:00|14809.5|14803|14816|14810.5|14820.5|14815|14809|14803|113
1617247500000|2021-04-01 03:25:00|14816.5|14809.5|14811|14805.5|14816.5|14810|14810.5|14805.5|97
1617247800000|2021-04-01 03:30:00|14812.5|14805|14796.5|14791|14813|14807.5|14796.5|14791|176
1617248100000|2021-04-01 03:35:00|14797.5|14791.5|14809|14802|14813|14807.5|14795.5|14790|285
1617248400000|2021-04-01 03:40:00|14809.5|14804.5|14798|14791.5|14809.5|14804.5|14796.5|14791.5|201
1617248700000|2021-04-01 03:45:00|14799|14792.5|14829.6|14825.6|14832.4|14828.4|14795.2|14791.2|665878
1617249000000|2021-04-01 03:50:00|14828.6|14824.6|14827.8|14823.8|14838.1|14834.1|14821.3|14817.3|433425
1617249300000|2021-04-01 03:55:00|14829.4|14825.4|14816|14812|14834|14830|14806.4|14802.4|283650
1617249600000|2021-04-01 04:00:00|14816.3|14812.3|14812.5|14808.5|14821.8|14817.8|14809.1|14805.1|133575
1617249900000|2021-04-01 04:05:00|14811.1|14807.1|14798.8|14794.8|14815.7|14811.7|14795|14791|168600
1617250200000|2021-04-01 04:10:00|14797.3|14793.3|14799.7|14795.7|14800.7|14796.7|14789.2|14785.2|126975
1617250500000|2021-04-01 04:15:00|14800.3|14796.3|14800.1|14796.1|14802.4|14798.4|14787.6|14783.6|161475
1617250800000|2021-04-01 04:20:00|14800.8|14796.8|14794.5|14790.5|14810.9|14806.9|14794.5|14790.5|149175
1617251100000|2021-04-01 04:25:00|14797.1|14793.1|14808.7|14804.7|14812.1|14808.1|14795.7|14791.7|107250
1617251400000|2021-04-01 04:30:00|14808.8|14804.8|14806.2|14802.2|14817.1|14813.1|14802.9|14798.9|88650
1617251700000|2021-04-01 04:35:00|14806.1|14802.1|14805.4|14801.4|14811.3|14807.3|14802.6|14798.6|41175
1617252000000|2021-04-01 04:40:00|14805.6|14801.6|14796.8|14792.8|14810.1|14806.1|14796.8|14792.8|91500
1617252300000|2021-04-01 04:45:00|14794.6|14790.6|14799|14795|14810.8|14806.8|14794.6|14790.6|57450
1617252600000|2021-04-01 04:50:00|14799.5|14795.5|14795.5|14791.5|14802.6|14798.6|14792.5|14788.5|50325
1617252900000|2021-04-01 04:55:00|14795.6|14791.6|14786.4|14782.4|14797.8|14793.8|14783.8|14779.8|88200
1617253200000|2021-04-01 05:00:00|14786.5|14782.5|14785.1|14781.1|14787.5|14783.5|14773.9|14769.9|144750
1617253500000|2021-04-01 05:05:00|14784.3|14780.3|14779.4|14775.4|14788.1|14784.1|14775.9|14771.9|50025
1617253800000|2021-04-01 05:10:00|14776.8|14772.8|14774|14770|14782.2|14778.2|14768|14764|86700
1617254100000|2021-04-01 05:15:00|14772.5|14768.5|14750.8|14746.8|14772.5|14768.5|14750.8|14746.8|202575
1617254400000|2021-04-01 05:20:00|14748.2|14744.2|14746|14742|14762.5|14758.5|14743.2|14739.2|152025
1617254700000|2021-04-01 05:25:00|14745.7|14741.7|14741.2|14737.2|14749.8|14745.8|14726.9|14722.9|229500
1617255000000|2021-04-01 05:30:00|14741.4|14737.4|14741.4|14737.4|14745.1|14741.1|14721.8|14717.8|161400
1617255300000|2021-04-01 05:35:00|14741.3|14737.3|14750.8|14746.8|14753.6|14749.6|14739|14735|62325
1617255600000|2021-04-01 05:40:00|14750.3|14746.3|14761.3|14757.3|14761.7|14757.7|14745.9|14741.9|75225
1617255900000|2021-04-01 05:45:00|14761.1|14757.1|14754.5|14750.5|14766.8|14762.8|14746.3|14742.3|62025
1617256200000|2021-04-01 05:50:00|14754.4|14750.4|14751|14747|14758.6|14754.6|14747|14743|28125
1617256500000|2021-04-01 05:55:00|14750.9|14746.9|14751.5|14747.5|14752.5|14748.5|14741.9|14737.9|48600
1617256800000|2021-04-01 06:00:00|14749.7|14745.7|14752.3|14748.3|14758.5|14754.5|14748|14744|61050
1617257100000|2021-04-01 06:05:00|14752.2|14748.2|14755.9|14751.9|14763.1|14759.1|14747.5|14743.5|47175
1617257400000|2021-04-01 06:10:00|14756.6|14752.6|14757.3|14753.3|14760.6|14756.6|14755.1|14751.1|39450
1617257700000|2021-04-01 06:15:00|14756.5|14752.5|14757.4|14753.4|14762.6|14758.6|14755.2|14751.2|37050
1617258000000|2021-04-01 06:20:00|14757.3|14753.3|14778.8|14774.8|14781.8|14777.8|14754|14750|130575
1617258300000|2021-04-01 06:25:00|14779.6|14775.6|14773.1|14769.1|14788.9|14784.9|14770.7|14766.7|117975
1617258600000|2021-04-01 06:30:00|14772.9|14768.9|14778.4|14774.4|14779|14775|14767|14763|47700
1617258900000|2021-04-01 06:35:00|14778.5|14774.5|14793.8|14789.8|14797.5|14793.5|14778.5|14774.5|102075
1617259200000|2021-04-01 06:40:00|14793.3|14789.3|14791.4|14787.4|14804|14800|14786.2|14782.2|128625
1617259500000|2021-04-01 06:45:00|14791.5|14787.5|14788|14784|14797.4|14793.4|14787.2|14783.2|52575
1617259800000|2021-04-01 06:50:00|14788.9|14784.9|14778.9|14774.9|14788.9|14784.9|14769.4|14765.4|84225
1617260100000|2021-04-01 06:55:00|14778.8|14774.8|14784.2|14780.2|14785.9|14781.9|14769.1|14765.1|40950
1617260400000|2021-04-01 07:00:00|14784.1|14780.1|14784.8|14780.8|14789.4|14785.4|14778.6|14774.6|84000
1617260700000|2021-04-01 07:05:00|14785.4|14781.4|14782.6|14778.6|14788.1|14784.1|14779.5|14775.5|73575
1617261000000|2021-04-01 07:10:00|14781.4|14777.4|14786.8|14782.8|14787|14783|14776.2|14772.2|33375
1617261300000|2021-04-01 07:15:00|14786.7|14782.7|14777.6|14773.6|14794.3|14790.3|14769.4|14765.4|71850
1617261600000|2021-04-01 07:20:00|14778.7|14774.7|14799.5|14795.5|14799.8|14795.8|14777.6|14773.6|76650
1617261900000|2021-04-01 07:25:00|14798.9|14794.9|14809.2|14805.2|14816.5|14812.5|14795.9|14791.9|208125
1617262200000|2021-04-01 07:30:00|14808.8|14804.8|14817.2|14813.2|14821.6|14817.6|14802.5|14798.5|172275
1617262500000|2021-04-01 07:35:00|14816.9|14812.9|14824.3|14820.3|14827.6|14823.6|14812.1|14808.1|125250
1617262800000|2021-04-01 07:40:00|14824.6|14820.6|14848.9|14844.9|14848.9|14844.9|14819|14815|445350
1617263100000|2021-04-01 07:45:00|14852.9|14848.9|14876.7|14872.7|14881|14877|14852.3|14848.3|608025
1617263400000|2021-04-01 07:50:00|14876.6|14872.6|14884.1|14880.1|14889.4|14885.4|14865.1|14861.1|311175
1617263700000|2021-04-01 07:55:00|14883.3|14879.3|14883|14879|14897.2|14893.2|14882.5|14878.5|292575
1617264000000|2021-04-01 08:00:00|14883.7|14879.7|14872|14868|14885.8|14881.8|14868.4|14864.4|159675
1617264300000|2021-04-01 08:05:00|14871.9|14867.9|14878.8|14874.8|14880.9|14876.9|14871.1|14867.1|120975
1617264600000|2021-04-01 08:10:00|14877.8|14873.8|14880.5|14876.5|14895.8|14891.8|14877.2|14873.2|175200
1617264900000|2021-04-01 08:15:00|14881.6|14877.6|14884.9|14880.9|14888.6|14884.6|14876.7|14872.7|74925
1617265200000|2021-04-01 08:20:00|14884.5|14880.5|14873.5|14869.5|14884.5|14880.5|14863.8|14859.8|121125
1617265500000|2021-04-01 08:25:00|14873.7|14869.7|14872.5|14868.5|14875.8|14871.8|14869.9|14865.9|46800
1617265800000|2021-04-01 08:30:00|14872.6|14868.6|14882.5|14878.5|14883.5|14879.5|14872.1|14868.1|58125
1617266100000|2021-04-01 08:35:00|14881.7|14877.7|14893.3|14889.3|14894.2|14890.2|14881.7|14877.7|106275
1617266400000|2021-04-01 08:40:00|14893.2|14889.2|14905.2|14901.2|14905.2|14901.2|14893.2|14889.2|170775
1617266700000|2021-04-01 08:45:00|14906.1|14902.1|14919|14915|14920|14916|14905.3|14901.3|247275
1617267000000|2021-04-01 08:50:00|14917.8|14913.8|14923.9|14919.9|14925.9|14921.9|14910.5|14906.5|155025
1617267300000|2021-04-01 08:55:00|14923.2|14919.2|14916.7|14912.7|14923.5|14919.5|14910|14906|153975
1617267600000|2021-04-01 09:00:00|14915.8|14911.8|14928.8|14924.8|14930.1|14926.1|14910.4|14906.4|120150
1617267900000|2021-04-01 09:05:00|14929.5|14925.5|14928.5|14924.5|14931.5|14927.5|14924.2|14920.2|87600
1617268200000|2021-04-01 09:10:00|14928.3|14924.3|14914.3|14910.3|14935|14931|14912.2|14908.2|177375
1617268500000|2021-04-01 09:15:00|14914.6|14910.6|14926.5|14922.5|14927.6|14923.6|14906.4|14902.4|116400
1617268800000|2021-04-01 09:20:00|14926.6|14922.6|14919.4|14915.4|14935|14931|14917.9|14913.9|130500
1617269100000|2021-04-01 09:25:00|14918.9|14914.9|14916.2|14912.2|14926.8|14922.8|14911.2|14907.2|132075
1617269400000|2021-04-01 09:30:00|14915.9|14911.9|14922.7|14918.7|14926.3|14922.3|14911.6|14907.6|132825
1617269700000|2021-04-01 09:35:00|14922.6|14918.6|14921.6|14917.6|14922.7|14918.7|14913.3|14909.3|163800
1617270000000|2021-04-01 09:40:00|14920.7|14916.7|14927.5|14923.5|14932.1|14928.1|14918.1|14914.1|225375
1617270300000|2021-04-01 09:45:00|14927.7|14923.7|14911.7|14907.7|14932|14928|14911.7|14907.7|319875
1617270600000|2021-04-01 09:50:00|14911.4|14907.4|14904.9|14900.9|14916.1|14912.1|14904.9|14900.9|336450
1617270900000|2021-04-01 09:55:00|14904.2|14900.2|14896.5|14892.5|14906|14902|14894.2|14890.2|536850
1617271200000|2021-04-01 10:00:00|14890.5|14885|14890|14885|14899|14894|14879.5|14874|503
1617271500000|2021-04-01 10:05:00|14890.5|14885.5|14888.5|14880.5|14893|14888.5|14881.5|14877|275
1617271800000|2021-04-01 10:10:00|14886.8|14868.8|14888|14870|14890|14872|14886.7|14868.7|11354157
1617272100000|2021-04-01 10:15:00|14887.4|14869.4|14887|14869|14889.3|14871.3|14887|14869|0
1617272400000|2021-04-01 10:20:00|14887.7|14869.7|14890.6|14872.6|14891.3|14873.3|14886.4|14868.4|0
1617272700000|2021-04-01 10:25:00|14890|14872|14888|14870|14890.6|14872.6|14887.4|14869.4|0
1617273000000|2021-04-01 10:30:00|14888.7|14870.7|14884.1|14866.1|14888.7|14870.7|14883.4|14865.4|0
1617273300000|2021-04-01 10:35:00|14884.7|14866.7|14885.4|14867.4|14885.4|14867.4|14883.4|14865.4|0
1617273600000|2021-04-01 10:40:00|14884.7|14866.7|14881|14873|14891.3|14881.3|14879.5|14866.7|5
1617273900000|2021-04-01 10:45:00|14880.5|14872.5|14882.5|14875.5|14886.8|14876.8|14879|14872.5|6
1617274200000|2021-04-01 10:50:00|14882|14875|14884.5|14875.5|14885|14875.5|14881|14875|11
1617274500000|2021-04-01 10:55:00|14884|14875|14882|14874.5|14884|14878.5|14882|14874.5|10
1617274800000|2021-04-01 11:00:00|14883|14875|14890|14883|14890.5|14885|14881|14874.5|41
1617275100000|2021-04-01 11:05:00|14892.5|14882.5|14898.5|14891.5|14901|14893.5|14891.5|14882|108
1617275400000|2021-04-01 11:10:00|14898|14892|14900|14894|14906|14898.5|14897|14891|50
1617275700000|2021-04-01 11:15:00|14900.5|14895|14897.3|14887.3|14902|14896.5|14894.5|14885|42
1617276000000|2021-04-01 11:20:00|14897.5|14887.5|14894.5|14887|14897.8|14887.8|14894.5|14887|0
1617276300000|2021-04-01 11:25:00|14894|14885.5|14895|14886|14896|14886.5|14893.5|14885.5|3
1617276600000|2021-04-01 11:30:00|14895.5||14895.5||14896||14894.5||6
1617276900000|2021-04-01 11:35:00|14895|14886.5|14895|14886|14896.5|14886.5|14890.5|14886|48
1617277200000|2021-04-01 11:40:00|14896|14886.5|14898.5|14891|14898.5|14891|14895|14886.5|22
1617277500000|2021-04-01 11:45:00|14900|14891.5|14906.5|14899|14909|14901|14900|14891.5|35
1617277800000|2021-04-01 11:50:00|14906|14896.5|14912|14906|14913|14906.5|14903|14896|49
1617278100000|2021-04-01 11:55:00|14913|14906.5|14910.5|14903.5|14919|14911.5|14909.5|14903|52
1617278400000|2021-04-01 12:00:00|14911|14904.5|14914|14906|14914|14908|14909|14902.5|39
1617278700000|2021-04-01 12:05:00|14913.5|14904|14912|14904.5|14914|14904.5|14907.5|14901.5|36
1617279000000|2021-04-01 12:10:00|14911.5|14905|14912.5|14907|14919.5|14911.5|14910.5|14905|35
1617279300000|2021-04-01 12:15:00|14912|14906|14914.5|14906|14915|14908|14910.5|14904|25
1617279600000|2021-04-01 12:20:00|14914|14906.5|14910.5|14903.5|14914|14907.5|14906.5|14901|66
1617279900000|2021-04-01 12:25:00|14911|14903|14908|14901|14911.5|14905|14904|14898.5|27
1617280200000|2021-04-01 12:30:00|14908.5|14900.5|14911|14904|14916|14909.5|14906.5|14900|13
1617280500000|2021-04-01 12:35:00|14910.5|14903.5|14910|14903.5|14915|14909.5|14908.5|14901.5|11
1617280800000|2021-04-01 12:40:00|14909.5|14903|14917|14911.5|14917|14911.5|14909.5|14903|34
1617281100000|2021-04-01 12:45:00|14916.5|14911|14918|14911.5|14918|14913|14915.5|14909|20
1617281400000|2021-04-01 12:50:00|14917.5|14911|14923|14918|14923|14918|14917.5|14911|50
1617281700000|2021-04-01 12:55:00|14923.5|14918.5|14925|14920|14927.5|14922|14923.5|14917.5|82
1617282000000|2021-04-01 13:00:00|14926|14920.5|14941|14935.5|14941.5|14936|14925|14920.5|97
1617282300000|2021-04-01 13:05:00|14940.5|14935|14940|14934.5|14943.5|14937.5|14939.5|14932.5|44
1617282600000|2021-04-01 13:10:00|14941|14935|14945.5|14939|14946.5|14941.5|14940.5|14934.5|118
1617282900000|2021-04-01 13:15:00|14946|14939.5|14942|14935.5|14946|14940|14941.5|14934|36
1617283200000|2021-04-01 13:20:00|14942.5|14936|14942|14935|14945|14939.5|14938.5|14933.5|25
1617283500000|2021-04-01 13:25:00|14940.5|14934|14948.5|14942|14952|14946.5|14940.5|14934|77
1617283800000|2021-04-01 13:30:00|14948|14941.5|14948|14942.5|14955.5|14950.5|14944.5|14938|321
1617284100000|2021-04-01 13:35:00|14947.5|14943|14945|14939|14951|14945|14938|14933|451
1617284400000|2021-04-01 13:40:00|14944.5|14939.5|14930.5|14925.5|14948|14943.5|14930|14924.5|414
1617284700000|2021-04-01 13:45:00|14930|14925|14933|14927.5|14940|14935|14929|14924|295
1617285000000|2021-04-01 13:50:00|14932.5|14926.5|14933.5|14928|14939.5|14933.5|14928.5|14924|237
1617285300000|2021-04-01 13:55:00|14933|14927|14922.5|14916.5|14938|14932|14920.5|14915.5|106
1617285600000|2021-04-01 14:00:00|14923|14917|14916.5|14910.5|14923|14918.5|14912|14906.5|112
1617285900000|2021-04-01 14:05:00|14916|14910|14941|14935.5|14943.5|14937.5|14909.5|14903|104
1617286200000|2021-04-01 14:10:00|14940.5|14936|14943|14937|14944.5|14938.5|14938|14932|103
1617286500000|2021-04-01 14:15:00|14942.5|14937.5|14942|14936|14944.5|14939.5|14938|14932|106
1617286800000|2021-04-01 14:20:00|14941.5|14935.5|14932|14926|14942|14936|14929|14923|57
1617287100000|2021-04-01 14:25:00|14934|14926.5|14927|14919.5|14938|14932|14924.5|14919|79
1617287400000|2021-04-01 14:30:00|14927.5|14919|14920.5|14914|14928.5|14919.5|14917|14911.5|60
1617287700000|2021-04-01 14:35:00|14921|14914.5|14913|14907.5|14928.5|14921.5|14912|14907|131
1617288000000|2021-04-01 14:40:00|14912.5|14907|14928.5|14922.5|14939.5|14933.5|14910.5|14906|132
1617288300000|2021-04-01 14:45:00|14927|14923|14925|14919.5|14930|14924|14922|14917.5|94
1617288600000|2021-04-01 14:50:00|14924.5|14919|14916.5|14911|14930|14924.5|14916.5|14911|134
1617288900000|2021-04-01 14:55:00|14916|14909.5|14920.5|14914.5|14921|14915|14913|14907|130
1617289200000|2021-04-01 15:00:00|14919.5|14913.5|14927|14921|14929|14923.5|14918|14912|231
1617289500000|2021-04-01 15:05:00|14926.5|14920.5|14922.5|14916.5|14926.5|14920.5|14918.5|14913|163
1617289800000|2021-04-01 15:10:00|14922|14916|14917.5|14913|14923|14917|14916.5|14911.5|146
1617290100000|2021-04-01 15:15:00|14918.5|14913.5|14916.5|14911|14920.5|14915|14915.5|14908.5|60
1617290400000|2021-04-01 15:20:00|14917.5|14911.5|14914|14909|14923.5|14918.5|14913.5|14907.5|103
1617290700000|2021-04-01 15:25:00|14913.5|14907.5|14912.5|14906.5|14918|14912|14911.5|14906|153
1617291000000|2021-04-01 15:30:00|14913|14907.5|14913.5|14907.5|14920|14915|14912.5|14906|28
1617291300000|2021-04-01 15:35:00|14914|14908|14915|14909.5|14919|14912|14912.5|14907|13
1617291600000|2021-04-01 15:40:00|14914.5|14909|14918|14911|14918|14911.5|14908|14902|34
1617291900000|2021-04-01 15:45:00|14917.5|14910.5|14918|14912|14920|14914.5|14912|14906|24
1617292200000|2021-04-01 15:50:00|14918.5|14913.5|14922|14915.5|14923.5|14918|14918|14911.5|6
1617292500000|2021-04-01 15:55:00|14923|14916|14921|14914|14923|14917.5|14919.5|14913|57
1617292800000|2021-04-01 16:00:00|14920.5|14914.5|14935.5|14929|14936.5|14930|14920|14913.5|43
1617293100000|2021-04-01 16:05:00|14936|14929.5|14947.5|14942|14949.5|14943.5|14936|14929.5|129
1617293400000|2021-04-01 16:10:00|14947|14940|14953|14947.5|14953.5|14948.5|14945|14939|220
1617293700000|2021-04-01 16:15:00|14952.5|14948.5|14953.5|14948.5|14954.5|14950|14949.5|14944|65
1617294000000|2021-04-01 16:20:00|14953|14949|14955|14949.5|14955.5|14951|14953|14947|76
1617294300000|2021-04-01 16:25:00|14955.5|14950|14955|14950.5|14957|14951|14953.5|14949|32
1617294600000|2021-04-01 16:30:00|14955.5|14949.5|14954.5|14949.5|14957|14951|14953|14947|84
1617294900000|2021-04-01 16:35:00|14955|14949|14955.5|14950.5|14956|14951|14953.5|14947|105
1617295200000|2021-04-01 16:40:00|14955|14948.5|14958|14952.5|14958|14953|14953|14947|64
1617295500000|2021-04-01 16:45:00|14957.5|14953|14953|14948|14958.5|14953.5|14952|14946|69
1617295800000|2021-04-01 16:50:00|14952.5|14947.5|14948|14943|14954.5|14949|14947|14941.5|71
1617296100000|2021-04-01 16:55:00|14949|14944|14945.5|14940|14951.5|14946.5|14945|14939.5|24
1617296400000|2021-04-01 17:00:00|14946|14940.5|14944|14938.5|14948|14942.5|14943|14938|36
1617296700000|2021-04-01 17:05:00|14943.5|14939|14944.5|14939.5|14946|14940|14940.5|14936|87
1617297000000|2021-04-01 17:10:00|14944|14940|14940|14934.5|14944.5|14940|14939.5|14934|29
1617297300000|2021-04-01 17:15:00|14940.5|14935|14934.5|14929.5|14941.5|14935.5|14931.5|14926.5|79
1617297600000|2021-04-01 17:20:00|14934|14930|14937.5|14932|14940|14933.5|14934|14928.5|26
1617297900000|2021-04-01 17:25:00|14939.5|14932.5|14936|14930.5|14939.5|14934.5|14935|14929|3
1617298200000|2021-04-01 17:30:00|14935.5|14930|14936.5|14930.5|14939|14933|14935|14929|6
1617298500000|2021-04-01 17:35:00|14936|14930|14936.5|14932|14937|14932|14935|14928.5|99
1617298800000|2021-04-01 17:40:00|14937|14932.5|14941|14935|14941.5|14936|14937|14931.5|53
1617299100000|2021-04-01 17:45:00|14941.5|14935.5|14937|14930|14942|14935.5|14936|14929|7
1617299400000|2021-04-01 17:50:00|14937.5|14930.5|14937|14930|14938|14931.5|14935.5|14928.5|8
1617299700000|2021-04-01 17:55:00|14936.5|14931.5|14934.5|14929|14937.5|14931.5|14934|14927|20
1617300000000|2021-04-01 18:00:00|14934|14927|14935|14929|14936|14930|14933|14926|25
1617300300000|2021-04-01 18:05:00|14935.5|14929.5|14939|14933|14940|14935|14934.5|14928.5|77
1617300600000|2021-04-01 18:10:00|14938.5|14933.5|14940.5|14935|14942|14936.5|14938.5|14932.5|19
1617300900000|2021-04-01 18:15:00|14940|14935.5|14935|14929.5|14940.5|14935.5|14935|14929.5|24
1617301200000|2021-04-01 18:20:00|14935.5|14930|14937.5|14932.5|14938|14933|14935|14929.5|36
1617301500000|2021-04-01 18:25:00|14937|14932|14933.5|14928|14939.5|14935|14933|14927|47
1617301800000|2021-04-01 18:30:00|14933|14927.5|14927.5|14922.5|14934|14928|14926.5|14921|83
1617302100000|2021-04-01 18:35:00|14927|14923|14921.5|14916|14927.5|14923|14921.5|14916|165
1617302400000|2021-04-01 18:40:00|14921|14916.5|14918.5|14912.5|14921|14916.5|14916|14911|91
1617302700000|2021-04-01 18:45:00|14918|14913|14912|14906.5|14918.5|14913|14911.5|14906|85
1617303000000|2021-04-01 18:50:00|14912.5|14907|14913.5|14908|14914.5|14909|14908.5|14903.5|65
1617303300000|2021-04-01 18:55:00|14913|14907.5|14909|14903.5|14915|14909|14909|14903.5|62
1617303600000|2021-04-01 19:00:00|14908.5|14903|14911.5|14906|14915|14909.5|14904|14898.5|58
1617303900000|2021-04-01 19:05:00|14912|14905.5|14916.5|14910.5|14916.5|14910.5|14908.5|14902.5|28
1617304200000|2021-04-01 19:10:00|14917|14911|14914.5|14909.5|14917|14911|14911.5|14906|35
1617304500000|2021-04-01 19:15:00|14914|14910|14916|14911|14920|14915.5|14914|14908.5|46
1617304800000|2021-04-01 19:20:00|14916.5|14911.5|14919.5|14913.5|14920|14915|14916.5|14911.5|18
1617305100000|2021-04-01 19:25:00|14920|14914|14924|14918|14924|14918|14920|14913|30
1617305400000|2021-04-01 19:30:00|14922.5|14917|14923|14918|14926.5|14921|14922|14916|50
1617305700000|2021-04-01 19:35:00|14922.5|14916.5|14921.5|14916|14924.5|14918.5|14919.5|14913.5|43
1617306000000|2021-04-01 19:40:00|14921|14915.5|14915.5|14909|14921|14915.5|14913|14907.5|60
1617306300000|2021-04-01 19:45:00|14916|14909.5|14915|14909|14918.5|14911|14907|14900.5|252
1617306600000|2021-04-01 19:50:00|14916.5|14910|14920|14911.5|14920|14913|14913.5|14906.5|169
1617306900000|2021-04-01 19:55:00|14925|14919|14930|14922.5|14940|14935.5|14921.5|14916|292
1617307200000|2021-04-01 20:00:00|14934|14923|14940|14933|14940|14933.5|14931.5|14923|58
1617307500000|2021-04-01 20:05:00|14939.5|14932.5|14942|14936|14943|14936|14937|14931|15
1617307800000|2021-04-01 20:10:00|14942.5|14936.5|14944|14934.5|14944|14936.5|14941|14934.5|1
1617308100000|2021-04-01 20:15:00|14943.5|14933.5|14943.3|14933.3|14944|14933.5|14943.3|14933.3|0
1617308400000|2021-04-01 20:20:00|14943.5|14933.5|14944|14934.5|14944|14934.5|14943.5|14933.5|0
1617309000000|2021-04-01 20:30:00|14944.8|14934.8|14944.8|14934.8|14944.8|14934.8|14944.8|14934.8|0
1617309300000|2021-04-01 20:35:00|14943.5|14934.5|14944.8|14934.8|14944.8|14934.8|14943.5|14934.5|0
1617309600000|2021-04-01 20:40:00|14946|14936|14948.3|14938.3|14948.3|14938.3|14946|14936|6
1617309900000|2021-04-01 20:45:00|14948.5|14938.5|14949.5|14939.5|14949.5|14945|14946|14938.5|3
1617310200000|2021-04-01 20:50:00||14940||14940||14940||14940|0
1617310500000|2021-04-01 20:55:00|14950|14940.3|14950|14941.5|14954.3|14944.3|14950|14940.3|27
1617310800000|2021-04-01 21:00:00||14941||14941||14941.5||14941|0
1617311100000|2021-04-01 21:05:00||14941.5||14941.5||14941.5||14941.5|0
1617311400000|2021-04-01 21:10:00|14953|14943|14952|14934|14953|14943|14952|14934|11418111
1617313800000|2021-04-01 21:50:00|14952.2|14934.2|14952.2|14934.2|14952.2|14934.2|14952.2|14934.2|0
1617314400000|2021-04-01 22:00:00|14953.6|14935.6|14955.7|14937.7|14955.7|14937.7|14948.1|14930.1|0
1617314700000|2021-04-01 22:05:00|14955.1|14937.1|14951.8|14933.8|14955.7|14937.7|14951.8|14933.8|0
1617315000000|2021-04-01 22:10:00|14951.2|14933.2|14951.2|14933.2|14952.5|14934.5|14951.2|14933.2|0
1617315300000|2021-04-01 22:15:00|14950.5|14932.5|14952.5|14934.5|14952.5|14934.5|14950.5|14932.5|0
1617315600000|2021-04-01 22:20:00|14953.1|14935.1|14951.2|14933.2|14955.1|14937.1|14951.2|14933.2|0
1617315900000|2021-04-01 22:25:00|14951.5|14933.5|14953.8|14935.8|14953.8|14935.8|14951.2|14933.2|0
1617316200000|2021-04-01 22:30:00|14954.4|14936.4|14955.7|14937.7|14957|14939|14953.8|14935.8|0
1617316500000|2021-04-01 22:35:00|14956.4|14938.4|14955.7|14937.7|14956.4|14938.4|14955.1|14937.1|0
1617316800000|2021-04-01 22:40:00|14956|14938|14957.1|14939.1|14957.1|14939.1|14955.7|14937.7|0
1617317100000|2021-04-01 22:45:00|14957.7|14939.7|14957.7|14939.7|14957.7|14939.7|14957.7|14939.7|0
1617317400000|2021-04-01 22:50:00|14957.1|14939.1|14959.5|14941.5|14960.2|14942.2|14957.1|14939.1|0
1617317700000|2021-04-01 22:55:00|14960.2|14942.2|14960.2|14942.2|14960.2|14942.2|14960.2|14942.2|0
1617318000000|2021-04-01 23:00:00|14959.5|14941.5|14964.1|14946.1|14965.4|14947.4|14959.5|14941.5|0
1617318300000|2021-04-01 23:05:00|14963.4|14945.4|14962.1|14944.1|14963.4|14945.4|14961.5|14943.5|0
1617318600000|2021-04-01 23:10:00|14961.5|14943.5|14962.1|14944.1|14962.8|14944.8|14960.8|14942.8|0
1617318900000|2021-04-01 23:15:00|14962.4|14944.4|14961.9|14943.9|14962.8|14944.8|14961.5|14943.5|0
1617319200000|2021-04-01 23:20:00|14961.3|14943.3|14962.2|14944.2|14962.6|14944.6|14961.3|14943.3|0
1617319500000|2021-04-01 23:25:00|14962.6|14944.6|14961.9|14943.9|14962.6|14944.6|14961.9|14943.9|0
1617319800000|2021-04-01 23:30:00|14962.6|14944.6|14961.9|14943.9|14963.2|14945.2|14961.9|14943.9|0
1617320100000|2021-04-01 23:35:00|14961.3|14943.3|14965|14947|14965.4|14947.4|14961.3|14943.3|0
1617320400000|2021-04-01 23:40:00|14964.7|14946.7|14964.7|14946.7|14965.4|14947.4|14964.1|14946.1|0
1617320700000|2021-04-01 23:45:00|14965.4|14947.4|14964.1|14946.1|14965.4|14947.4|14964.1|14946.1|0
1617321000000|2021-04-01 23:50:00|14964.7|14946.7|14964.7|14946.7|14965.4|14947.4|14964.1|14946.1|0
1617321300000|2021-04-01 23:55:00|14965.4|14947.4|14964.7|14946.7|14965.4|14947.4|14964.7|14946.7|0
1617321600000|2021-04-02 00:00:00|14964.4|14946.4|14964.7|14946.7|14965.4|14947.4|14963.4|14945.4|0
1617321900000|2021-04-02 00:05:00|14965|14947|14965.4|14947.4|14965.4|14947.4|14964.7|14946.7|0
1617322200000|2021-04-02 00:10:00|14964.7|14946.7|14964.7|14946.7|14965.4|14947.4|14964.1|14946.1|0
1617322500000|2021-04-02 00:15:00|14964.9|14946.9|14964.3|14946.3|14965.6|14947.6|14964.3|14946.3|0
1617322800000|2021-04-02 00:20:00|14963.6|14945.6|14963.6|14945.6|14964.3|14946.3|14962.3|14944.3|0
1617323100000|2021-04-02 00:25:00|14963|14945|14964.3|14946.3|14964.3|14946.3|14962.6|14944.6|0
1617323400000|2021-04-02 00:30:00|14964.9|14946.9|14964.9|14946.9|14964.9|14946.9|14963.6|14945.6|0
1617323700000|2021-04-02 00:35:00|14964.3|14946.3|14964.9|14946.9|14965.6|14947.6|14964.3|14946.3|0
1617324000000|2021-04-02 00:40:00|14965.6|14947.6|14964.9|14946.9|14965.6|14947.6|14964.9|14946.9|0
1617324300000|2021-04-02 00:45:00|14965.6|14947.6|14965.6|14947.6|14965.6|14947.6|14965.6|14947.6|0
1617324600000|2021-04-02 00:50:00|14964.9|14946.9|14964.9|14946.9|14965.6|14947.6|14964.9|14946.9|0
1617324900000|2021-04-02 00:55:00|14965.6|14947.6|14964.9|14946.9|14965.6|14947.6|14964.9|14946.9|0
1617325200000|2021-04-02 01:00:00|14946.8|14936.8|14946.5|14937.5|14948|14938|14937.3|14927.3|55
1617325500000|2021-04-02 01:05:00|14947.5|14943|14952.8|14942.8|14952.8|14943|14947.5|14939.8|22
1617325800000|2021-04-02 01:10:00|14953|14943|14955|14946.5|14955|14946.5|14951.5|14943|10
1617326100000|2021-04-02 01:15:00|14959|14949.5|14951.5|14943.5|14959|14951.5|14951.5|14943.5|23
1617326400000|2021-04-02 01:20:00||14944||14943.5||14944.5||14943.5|0
1617326700000|2021-04-02 01:25:00||14944||14943.5||14944.5||14943.5|0
1617327000000|2021-04-02 01:30:00|14952|14944|14955|14948.5|14955|14948.5|14951.5|14943.5|23
1617327300000|2021-04-02 01:35:00|14954.5|14950|14965|14958|14967.5|14962.5|14954.5|14950|55
1617327600000|2021-04-02 01:40:00|14966|14958.5|14961.5|14955|14971.5|14966.5|14960|14955|59
1617327900000|2021-04-02 01:45:00|14961|14954.5|14958|14952.5|14964|14958|14958|14951.5|42
1617328200000|2021-04-02 01:50:00|14957.5|14951|14958|14952|14958|14953.5|14952|14947|28
1617328500000|2021-04-02 01:55:00|14957.5|14951.5|14959|14953|14960|14954|14955.5|14950|14
1617328800000|2021-04-02 02:00:00|14958.5|14952.5|14962|14956|14962.5|14956|14958|14952.5|15
1617329100000|2021-04-02 02:05:00|14961.5|14956.5|14959|14953|14964|14958|14958|14952.5|19
1617329400000|2021-04-02 02:10:00|14958.5|14952.5|14961|14954|14961|14955|14956|14950.5|27
1617329700000|2021-04-02 02:15:00|14960.5|14955|14964.5|14958.5|14964.5|14958.5|14960.5|14954|10
1617330000000|2021-04-02 02:20:00|14963.5|14959|14963.5|14958|14964.5|14959|14962|14957|5
1617330300000|2021-04-02 02:25:00|14963|14958.5|14965|14959|14967.5|14963|14963|14958|41
1617330600000|2021-04-02 02:30:00|14965.5|14959.5|14969|14962.5|14969.5|14965|14964|14958|22
1617330900000|2021-04-02 02:35:00|14970|14963|14974.2|14967.7|14976.2|14971.2|14970|14963|41
1617331200000|2021-04-02 02:40:00|14973.7|14968.7|14976.7|14972.2|14977.2|14972.2|14973.7|14968.7|31
1617331500000|2021-04-02 02:45:00|14977.2|14971.2|14977.7|14971.7|14980.2|14975.7|14975.7|14969.7|68
1617331800000|2021-04-02 02:50:00|14977.2|14972.2|14977.2|14971.7|14978.2|14972.7|14976.2|14969.7|18
1617332100000|2021-04-02 02:55:00|14978.2|14971.2|14976.7|14970.2|14978.2|14973.2|14975.2|14969.7|11
1617332400000|2021-04-02 03:00:00|14977.2|14970.7|14973.2|14967.2|14977.2|14972.2|14972.7|14967.2|17
1617332700000|2021-04-02 03:05:00|14972.7|14967.7|14968.7|14962.7|14973.2|14967.7|14965.7|14960.2|17
1617333000000|2021-04-02 03:10:00|14969.2|14963.2|14971.2|14965.2|14972.2|14966.2|14967.7|14962.2|32
1617333300000|2021-04-02 03:15:00|14970.7|14964.7|14970.7|14963.7|14970.7|14964.7|14968.2|14962.2|35
1617333600000|2021-04-02 03:20:00|14970.2|14964.2|14968.7|14961.7|14970.7|14964.2|14966.7|14961.7|7
1617333900000|2021-04-02 03:25:00|14968.2|14960.7|14961.7|14956.2|14968.2|14961.2|14960.7|14955.7|28
1617334200000|2021-04-02 03:30:00|14961.2|14954.2|14960.2|14955.7|14967.7|14962.7|14958.7|14952.7|97
1617334500000|2021-04-02 03:35:00|14959.7|14954.7|14961.2|14955.7|14963.2|14957.7|14959.7|14954.2|33
1617334800000|2021-04-02 03:40:00|14961.7|14956.2|14962.7|14957.7|14963.7|14958.7|14961.7|14955.7|24
1617335100000|2021-04-02 03:45:00|14963.2|14958.7|14972.7|14967.7|14973.2|14968.2|14958.2|14952.7|144
1617335400000|2021-04-02 03:50:00|14973.7|14968.2|14977.7|14972.2|14980.2|14974.2|14972.7|14967.2|138
1617335700000|2021-04-02 03:55:00|14978.2|14973.2|14990.2|14985.7|14990.7|14985.7|14978.2|14972.7|305
1617336000000|2021-04-02 04:00:00|14990.7|14985.2|14986.7|14981.2|14992.2|14987.7|14984.7|14979.7|129
1617336300000|2021-04-02 04:05:00|14986.2|14981.7|14982.7|14977.2|14986.7|14981.7|14981.2|14976.7|93
1617336600000|2021-04-02 04:10:00|14982.2|14976.7|14977.7|14972.7|14982.2|14977.2|14977.7|14972.7|41
1617336900000|2021-04-02 04:15:00|14978.2|14973.2|14960.7|14955.2|14979.7|14974.7|14960.7|14955.2|62
1617337200000|2021-04-02 04:20:00|14960.2|14954.7|14960.2|14954.2|14963.2|14957.2|14956.7|14951.2|84
1617337500000|2021-04-02 04:25:00|14959.7|14953.2|14959.2|14953.2|14962.7|14956.7|14957.2|14951.2|36
1617337800000|2021-04-02 04:30:00|14959.7|14952.7|14965.7|14959.2|14966.2|14959.7|14958.7|14952.7|47
1617338100000|2021-04-02 04:35:00|14965.2|14959.7|14964.2|14958.7|14966.2|14960.7|14962.7|14957.2|22
1617338400000|2021-04-02 04:40:00|14963.7|14959.2|14964.7|14959.2|14965.2|14959.2|14959.7|14954.2|5
1617338700000|2021-04-02 04:45:00|14965.2|14959.7|14963.7|14958.7|14968.7|14963.2|14963.7|14958.7|15
1617339000000|2021-04-02 04:50:00|14962.7|14957.2|14966.7|14960.7|14967.2|14961.2|14962.7|14957.2|6
1617339300000|2021-04-02 04:55:00|14967.2|14961.2|14966.7|14960.2|14969.7|14963.7|14966.2|14959.7|22
1617339600000|2021-04-02 05:00:00|14966.2|14959.7|14959.7|14954.2|14968.2|14961.7|14959.7|14954.2|10
1617339900000|2021-04-02 05:05:00|14960.2|14954.7|14965.7|14959.7|14966.7|14961.2|14960.2|14954.7|36
1617340200000|2021-04-02 05:10:00|14965.2|14960.2|14971.2|14965.2|14972.7|14966.7|14965.2|14960.2|86
1617340500000|2021-04-02 05:15:00|14971.7|14965.7|14971.7|14965.7|14974.7|14968.7|14967.2|14961.2|21
1617340800000|2021-04-02 05:20:00|14971.2|14966.7|14969.7|14964.2|14973.2|14968.2|14966.2|14961.2|43
1617341100000|2021-04-02 05:25:00|14969.2|14964.7|14971.7|14965.7|14972.7|14966.7|14967.2|14961.2|14
1617341400000|2021-04-02 05:30:00|14972.7|14965.2|14971.2|14965.2|14975.2|14969.2|14969.2|14963.7|91
1617341700000|2021-04-02 05:35:00|14970.7|14966.2|14961.7|14956.7|14972.2|14966.2|14958.7|14953.2|69
1617342000000|2021-04-02 05:40:00|14962.2|14957.7|14959.2|14953.7|14963.2|14957.7|14957.2|14951.7|44
1617342300000|2021-04-02 05:45:00|14959.7|14953.2|14951.7|14945.7|14963.2|14956.7|14945.7|14939.7|200
1617342600000|2021-04-02 05:50:00|14952.7|14946.2|14957.2|14950.2|14957.2|14950.2|14948.2|14942.7|31
1617342900000|2021-04-02 05:55:00|14956.7|14950.7|14962.7|14955.2|14962.7|14955.7|14954.2|14948.2|120
1617343200000|2021-04-02 06:00:00|14962.2|14955.7|14966.2|14960.2|14968.2|14962.2|14962.2|14955.7|20
1617343500000|2021-04-02 06:05:00|14966.7|14960.7|14962.2|14954.7|14968.2|14962.2|14961.7|14954.2|21
1617343800000|2021-04-02 06:10:00|14962.7|14955.2|14966.2|14959.7|14966.7|14960.7|14962.2|14954.7|12
1617344100000|2021-04-02 06:15:00|14965.7|14960.2|14972.2|14965.7|14975.2|14968.7|14965.7|14960.2|30
1617344400000|2021-04-02 06:20:00|14972.7|14966.7|14965.2|14960.7|14973.2|14966.7|14965.2|14960.7|25
1617344700000|2021-04-02 06:25:00|14967.2|14961.2|14962.7|14956.7|14968.2|14962.2|14961.2|14956.2|16
1617345000000|2021-04-02 06:30:00|14962.2|14957.2|14965.2|14959.7|14969.2|14963.7|14962.2|14956.7|83
1617345300000|2021-04-02 06:35:00|14964.7|14959.2|14967.2|14961.2|14969.7|14964.7|14964.7|14959.2|84
1617345600000|2021-04-02 06:40:00|14966.7|14961.7|14965.7|14959.7|14970.7|14964.7|14964.7|14959.2|3
1617345900000|2021-04-02 06:45:00|14966.2|14960.2|14970.7|14963.7|14971.7|14965.2|14965.7|14960.2|11
1617346200000|2021-04-02 06:50:00|14971.2|14964.2|14970.2|14964.2|14971.2|14965.7|14970.2|14964.2|0
1617346500000|2021-04-02 06:55:00|14969.2|14963.7|14974.2|14968.2|14975.2|14969.2|14967.7|14961.7|37
1617346800000|2021-04-02 07:00:00|14975.7|14968.7|14983.2|14977.7|14984.2|14978.2|14974.2|14968.2|98
1617347100000|2021-04-02 07:05:00|14982.7|14976.7|14975.2|14969.7|14983.7|14977.2|14971.7|14967.2|59
1617347400000|2021-04-02 07:10:00|14974.7|14969.2|14973.7|14968.7|14981.2|14972.7|14973.7|14968.7|22
1617347700000|2021-04-02 07:15:00|14973.2|14968.2|14975.7|14967.2|14978|14969.7|14970.2|14964.7|42
1617348000000|2021-04-02 07:20:00|14975.2|14968.7|14977.2|14971.7|14979.2|14972.7|14974.2|14968.7|26
1617348300000|2021-04-02 07:25:00|14979.7|14972.2|14984.2|14978.2|14985.7|14980.2|14979.7|14972.2|90
1617348600000|2021-04-02 07:30:00|14986.7|14978.7|14996.2|14990.7|14996.2|14991.2|14985.7|14978.7|134
1617348900000|2021-04-02 07:35:00|14996.7|14989.7|14998.2|14988.2|15002.2|14996.2|14996.7|14988.2|116
1617349200000|2021-04-02 07:40:00|14997.7|14990.2|14996.2|14989.7|15001.7|14995.7|14993.7|14987.2|9
1617349500000|2021-04-02 07:45:00|14997.2|14990.2|15001.7|14995.7|15002.2|14996.2|14997.2|14990.2|53
1617349800000|2021-04-02 07:50:00|15001.2|14994.7|14999.7|14993.7|15001.7|14996.2|14999.7|14993.7|9
1617350100000|2021-04-02 07:55:00|14999.2|14990.2|14998.2|14990.2|14999.7|14994.7|14998.2|14990.2|17
1617350400000|2021-04-02 08:00:00|14997.7|14990.7|14998.2|14990.7|14998.2|14992.2|14997.7|14990.2|5
1617350700000|2021-04-02 08:05:00|14997.7|14992.2|14998.7|14992.7|15002.7|14996.7|14997.2|14992.2|41
1617351000000|2021-04-02 08:10:00|14999.2|14993.2|14996.2|14990.2|14999.2|14993.2|14989.2|14984.2|36
1617351300000|2021-04-02 08:15:00|14995.7|14990.7|14994.7|14987.2|14996.2|14990.7|14994.7|14986.7|14
1617351600000|2021-04-02 08:20:00|14995.2|14985.7|14992.7|14984.2|14995.2|14986.2|14990.2|14983.2|13
1617351900000|2021-04-02 08:25:00|14993.2|14985.7|14991.2|14981.7|14993.2|14987.2|14989.7|14981.7|47
1617352200000|2021-04-02 08:30:00|14992.2|14982.2|14992.2|14983.7|14993.2|14984.2|14991.7|14982.2|17
1617352500000|2021-04-02 08:35:00|14991.7|14986.2|14992.2|14984.7|14993.2|14986.2|14991.7|14984.7|10
1617352800000|2021-04-02 08:40:00|14992.7|14985.2|14990.2|14984.7|14993.2|14985.2|14989.2|14984.7|77
1617353100000|2021-04-02 08:45:00|14989.2|14985.2|14982.7|14975.7|14990.2|14985.2|14982.2|14975.7|81
1617353400000|2021-04-02 08:50:00|14982.2|14976.2|14982.2|14976.7|14983.2|14976.7|14981.7|14976.2|7
1617353700000|2021-04-02 08:55:00|14981.7|14975.2|14997.2|14990.2|14997.2|14990.2|14977.2|14971.2|174
1617354000000|2021-04-02 09:00:00|14996.7|14989.7|14986.2|14978.7|14996.7|14990.7|14985.7|14978.2|28
1617354300000|2021-04-02 09:05:00|14984.2|14979.2|14982.2|14974.7|14984.7|14979.2|14981.7|14974.7|42
1617354600000|2021-04-02 09:10:00|14982.7|14975.2|14981.2|14974.7|14983.2|14975.2|14981.2|14974.7|3
1617354900000|2021-04-02 09:15:00|14981.7|14975.2|14979.7|14972.2|14981.7|14975.2|14979.2|14972.2|17
1617355200000|2021-04-02 09:20:00|14980.2|14972.7|14982.7|14975.2|14982.7|14975.2|14979.2|14971.7|11
1617355500000|2021-04-02 09:25:00|14981.7|14976.2|14976.7|14969.7|14981.7|14976.2|14976.7|14969.7|9
1617355800000|2021-04-02 09:30:00|14977.2|14969.2|14972.7|14965.2|14979.2|14971.7|14971.2|14964.2|10
1617356100000|2021-04-02 09:35:00|14973.7|14965.7|14976.2|14970.7|14978.2|14970.7|14973.2|14965.7|10
1617356400000|2021-04-02 09:40:00|14976.7|14969.7|14977.7|14970.2|14977.7|14971.2|14976.7|14969.7|6
1617356700000|2021-04-02 09:45:00|14976.2|14969.2|14962.7|14952.7|14976.2|14969.2|14956.7|14949.2|184
1617357000000|2021-04-02 09:50:00|14960.7|14951.2|14959.7|14952.7|14960.7|14953.7|14953.7|14949.2|214
1617357300000|2021-04-02 09:55:00|14960.2|14954.2|14954.7|14949.2|14960.2|14955.2|14954.2|14948.2|90
1617357600000|2021-04-02 10:00:00|14955.2|14949.7|14959.7|14953.7|14959.7|14953.7|14955.2|14949.7|3
1617357900000|2021-04-02 10:05:00|14959.2|14954.2|14964|14954|14964|14955.7|14959.2|14952.2|6
1617358200000|2021-04-02 10:10:00|14960.6|14942.6|14960|14942|14960.6|14942.6|14960|14942|11413081
1617358500000|2021-04-02 10:15:00|14959.3|14941.3|14954.6|14936.6|14959.8|14941.8|14954.6|14936.6|0
1617358800000|2021-04-02 10:20:00|14954.3|14936.3|14954.9|14936.9|14954.9|14936.9|14954|14936|0
1617359100000|2021-04-02 10:25:00|14954.3|14936.3|14953.6|14935.6|14954.9|14936.9|14953|14935|0
1617359400000|2021-04-02 10:30:00|14953.9|14935.9|14953|14935|14954.3|14936.3|14953|14935|0
1617359700000|2021-04-02 10:35:00|14952.3|14934.3|14951.6|14933.6|14954.3|14936.3|14951|14933|0
1617360000000|2021-04-02 10:40:00|14965.2|14955.2|14942|14932|14965.2|14955.2|14942|14932|11
1617360300000|2021-04-02 10:45:00|14943|14933|14949.7|14940.2|14949.7|14940.2|14943|14933|2
1617360600000|2021-04-02 10:50:00|14950.2|14941.7|14955|14945|14955|14945|14950.2|14940.7|22
1617360900000|2021-04-02 10:55:00|14954.7|14944.7|14954.7|14944.7|14954.7|14944.7|14953.7|14943.7|0
1617361200000|2021-04-02 11:00:00|14954.5|14944.5|14953.7|14944.2|14954.7|14944.7|14953.7|14944.2|0
1617361800000|2021-04-02 11:10:00|14952.7|14947.2|14953.7|14944.2|14954.2|14947.2|14952.7|14944.2|2
1617362400000|2021-04-02 11:20:00||14944.7||14944.7||14944.7||14944.7|1
1617362700000|2021-04-02 11:25:00|14948.7|14941.7|14951.2|14944.7|14951.2|14944.7|14948.2|14939.7|32
1617363000000|2021-04-02 11:30:00|14952.2|14945.2|14959|14949|14959|14949|14952.2|14945.2|10
1617363300000|2021-04-02 11:35:00|14959.7|14949.7|14960.2|14950.2|14960.2|14950.2|14959.5|14949.5|9
1617363600000|2021-04-02 11:40:00|14960.7|14950.7|14968|14958|14968|14958|14960.7|14950.7|14
1617363900000|2021-04-02 11:45:00|14968.5|14958.5|14968.7|14958.7|14968.7|14958.7|14968.2|14958.2|8
1617364800000|2021-04-02 12:00:00|14968.5|14958.5|14968.5|14958.5|14968.5|14958.5|14968.5|14958.5|0
1617365100000|2021-04-02 12:05:00|14968.7|14958.7|14968.7|14958.7|14968.7|14958.7|14968.7|14958.7|6
1617365400000|2021-04-02 12:10:00|14969|14959|14969.2|14959.2|14969.2|14959.2|14969|14959|0
1617366300000|2021-04-02 12:25:00|14967.2|14957.2|14967.5|14957.5|14967.5|14957.5|14967.2|14957.2|1
1617366600000|2021-04-02 12:30:00|14967.7|14957.7|14966|14956|14972.5|14962.5|14959.7|14951.7|35
1617366900000|2021-04-02 12:35:00|14966.2|14956.2|14974|14964|14974.5|14964.5|14965.2|14955.2|23
1617367200000|2021-04-02 12:40:00|14973.7|14963.7|14964.5|14954.5|14974.2|14964.2|14963.7|14953.7|47
1617367500000|2021-04-02 12:45:00|14964.7|14954.7|14975.2|14965.2|14975.5|14965.5|14964.5|14954.5|11
1617367800000|2021-04-02 12:50:00|14975.5|14965.5|14979.2|14969.2|14979.2|14969.2|14974.7|14964.7|17
1617368100000|2021-04-02 12:55:00|14978.7|14970|14984.5|14974.5|14985.2|14978.2|14978.7|14970|17
1617368400000|2021-04-02 13:00:00|14984.7|14974.7|14983.7|14973.7|14985|14975|14983.7|14973.7|3
1617368700000|2021-04-02 13:05:00|14984.2|14974.2|14978.2|14969.7|14984.5|14974.5|14977.7|14969.7|20
1617369000000|2021-04-02 13:10:00|14978.7|14971|14982|14972|14982|14972|14978.7|14971|0
1617369300000|2021-04-02 13:15:00|14981.7|14971.7|14982.7|14972.7|14983|14973|14981.7|14971.7|50
1617369600000|2021-04-02 13:20:00|14983|14973|14981.5|14971.5|14983|14973|14981.5|14971.5|0
1617369900000|2021-04-02 13:25:00|14981.2|14971.2|14981|14971|14981.2|14971.2|14981|14971|0
1617370200000|2021-04-02 13:30:00|14981.2|14971.2|14982|14972|14982|14972|14981|14971|3
1617370500000|2021-04-02 13:35:00|14981.7|14971.7|14982|14972|14982|14972|14981.5|14971.5|1
1617370800000|2021-04-02 13:40:00|14981.7|14971.7|14978.2|14970.2|14981.7|14971.7|14978.2|14970.2|1
1617371100000|2021-04-02 13:45:00||14970.7||14970.2||14970.7||14970.2|1
1617371400000|2021-04-02 13:50:00|14977.7|14970.7|14977.7|14970.2|14978.2|14970.7|14977.7|14970.2|0
1617371700000|2021-04-02 13:55:00|14978.2||14978.2||14978.2||14977.7||0
1617372300000|2021-04-02 14:05:00|14977.7|14970.7|14978.2|14971.2|14978.2|14971.2|14977.7|14970.7|0
1617372600000|2021-04-02 14:10:00|14979.7|14970.7|14979.7|14971.2|14979.7|14972.2|14979.2|14970.7|4
1617372900000|2021-04-02 14:15:00|14979.2|14970.2|14977.7|14970.2|14979.2|14970.2|14977.7|14970.2|2
1617373200000|2021-04-02 14:20:00|14978.2||14976.7||14978.2||14976.7||0
1617373500000|2021-04-02 14:25:00|14977.2||14976.7||14977.2||14976.7||0
1617373800000|2021-04-02 14:30:00|14977.2|14970.7|14978.2|14970.2|14978.2|14970.7|14977.2|14970.2|0
1617374100000|2021-04-02 14:35:00|14978.7|14970.7|14979.7|14970.7|14979.7|14971.2|14978.7|14970.7|1
1617374400000|2021-04-02 14:40:00|14980.2|14971.2|14980.2|14970.7|14980.2|14971.2|14979.2|14970.7|0
1617374700000|2021-04-02 14:45:00|14979.7||14980.2||14980.2||14979.2||0
1617375000000|2021-04-02 14:50:00|14979.7||14978.2||14980.2||14978.2||0
1617375300000|2021-04-02 14:55:00|14976.7|14970.2|14979.2|14971.2|14979.2|14971.2|14976.7|14970.2|1
1617375600000|2021-04-02 15:00:00|14979.7|14970.7|14979.7|14971.2|14980.2|14971.2|14979.7|14970.2|0
1617375900000|2021-04-02 15:05:00|14980.2||14979.7||14980.2||14979.7||0
1617376200000|2021-04-02 15:10:00|14980.2|14974.2|14979.7|14972.2|14980.2|14974.2|14979.7|14972.2|18
1617376500000|2021-04-02 15:15:00||14971.7||14970.2||14971.7||14970.2|1
1617376800000|2021-04-02 15:20:00|14980.2|14971.2|14980.2|14971.2|14980.2|14971.2|14979.7|14971.2|1
1617377100000|2021-04-02 15:25:00|14979.7||14980.2||14980.2||14979.7||1
1617377400000|2021-04-02 15:30:00|14979.7||14979.7||14980.2||14979.7||0
1617377700000|2021-04-02 15:35:00|14980.2|14969.2|14979.5|14969.5|14980.2|14969.5|14975.2|14969.2|28
1617378000000|2021-04-02 15:40:00|14979.7|14970.2|14978.2|14969.2|14980.2|14970.2|14978.2|14969.2|1
1617378300000|2021-04-02 15:45:00|14976.2||14976.2||14976.2||14976.2||0
1617378900000|2021-04-02 15:55:00|14975.7|14964.7|14974.7|14964.7|14976.2|14964.7|14974.7|14964.7|90
1617379200000|2021-04-02 16:00:00|14973.2|14963.7|14966.7|14957.2|14973.2|14963.7|14966.7|14957.2|7
1617379500000|2021-04-02 16:05:00|14961.2|14956.2|14966.2|14956.2|14966.2|14956.2|14961.2|14956.2|3
1617379800000|2021-04-02 16:10:00|14966.5|14956.5|14957.7|14947.7|14966.5|14956.5|14956.7|14946.7|14
1617380100000|2021-04-02 16:15:00|14955.5|14945.5|14958.7|14948.7|14958.7|14948.7|14955.5|14945.5|31
1617380400000|2021-04-02 16:20:00|14959|14949|14959|14949|14959|14949|14959|14949|0
1617380700000|2021-04-02 16:25:00|14957|14947|14951.2|14941.2|14957|14947|14951.2|14941.2|22
1617381000000|2021-04-02 16:30:00|14951.5|14941.5|14951.5|14941.5|14951.5|14941.5|14951.5|14941.5|6
1617381600000|2021-04-02 16:40:00|14948.2|14941.2|14950.7|14942.2|14951.7|14942.2|14945.2|14940.2|18
1617381900000|2021-04-02 16:45:00|14951.2|14941.7|14950.7|14941.7|14951.2|14941.7|14950.2|14941.7|4
1617382200000|2021-04-02 16:50:00|14950.5|14940.5|14950.5|14940.5|14950.5|14940.5|14950.5|14940.5|0
1617382800000|2021-04-02 17:00:00|14950.7|14944.2|14956.7|14947.2|14960|14950|14950.7|14944.2|1
1617383100000|2021-04-02 17:05:00|14956.2||14956.2||14956.2||14956.2||0
1617383700000|2021-04-02 17:15:00|14955.7||14953.7||14955.7||14953.2||4
1617384000000|2021-04-02 17:20:00||14949.2||14944.2||14949.2||14944.2|2
1617384300000|2021-04-02 17:25:00|14954.2|14949.7|14961|14951|14961|14951|14954.2|14949.7|5
1617384600000|2021-04-02 17:30:00|14961.2|14951.2|14961.2|14951.2|14961.2|14951.2|14954.2|14949.7|3
1617385200000|2021-04-02 17:40:00|14960.2|14950.2|14959.5|14949.5|14960.2|14950.2|14959.5|14949.5|4
1617385500000|2021-04-02 17:45:00|14959.2|14949.2|14958.7|14948.7|14959.2|14949.2|14958.7|14948.7|0
1617387300000|2021-04-02 18:15:00|14958.2|14948.2|14958|14948|14958.2|14948.2|14958|14948|0
1617573600000|2021-04-04 22:00:00|14962.1|14944.1|14958|14940|14962.1|14944.1|14952.4|14934.4|0
1617573900000|2021-04-04 22:05:00|14957.7|14939.7|14957.9|14939.9|14959.2|14941.2|14954.8|14936.8|0
1617574200000|2021-04-04 22:10:00|14958.6|14940.6|14956|14938|14959.2|14941.2|14952.7|14934.7|0
1617574500000|2021-04-04 22:15:00|14956.6|14938.6|14961.2|14943.2|14961.2|14943.2|14956.6|14938.6|0
1617574800000|2021-04-04 22:20:00|14961.8|14943.8|14958.6|14940.6|14961.8|14943.8|14958.6|14940.6|0
1617575100000|2021-04-04 22:25:00|14958.9|14940.9|14957.3|14939.3|14960.5|14942.5|14954.7|14936.7|0
1617575400000|2021-04-04 22:30:00|14956.6|14938.6|14950.8|14932.8|14957.3|14939.3|14950.1|14932.1|0
1617575700000|2021-04-04 22:35:00|14950.1|14932.1|14954|14936|14954|14936|14950.1|14932.1|0
1617576000000|2021-04-04 22:40:00|14953.4|14935.4|14952.1|14934.1|14956.6|14938.6|14949.5|14931.5|0
1617576300000|2021-04-04 22:45:00|14952.8|14934.8|14952.8|14934.8|14954.1|14936.1|14951.5|14933.5|0
1617576600000|2021-04-04 22:50:00|14952.1|14934.1|14950.5|14932.5|14952.1|14934.1|14949.5|14931.5|0
1617576900000|2021-04-04 22:55:00|14950.2|14932.2|14954.1|14936.1|14958.6|14940.6|14950.2|14932.2|0
1617577200000|2021-04-04 23:00:00|14954.4|14936.4|14955.4|14937.4|14958|14940|14954.1|14936.1|0
1617577500000|2021-04-04 23:05:00|14954.7|14936.7|14954.7|14936.7|14956.7|14938.7|14954.1|14936.1|0
1617577800000|2021-04-04 23:10:00|14954.1|14936.1|14957.3|14939.3|14958|14940|14953.4|14935.4|0
1617578100000|2021-04-04 23:15:00|14958|14940|14961.9|14943.9|14961.9|14943.9|14955.4|14937.4|0
1617578400000|2021-04-04 23:20:00|14961.6|14943.6|14963.2|14945.2|14964.5|14946.5|14960.6|14942.6|0
1617578700000|2021-04-04 23:25:00|14962.5|14944.5|14964.5|14946.5|14967.1|14949.1|14962.5|14944.5|0
1617579000000|2021-04-04 23:30:00|14965.2|14947.2|14960.4|14942.4|14969.1|14951.1|14960.4|14942.4|0
1617579300000|2021-04-04 23:35:00|14961|14943|14965.6|14947.6|14965.6|14947.6|14959.7|14941.7|0
1617579600000|2021-04-04 23:40:00|14964.9|14946.9|14966.8|14948.8|14966.8|14948.8|14964.3|14946.3|0
1617579900000|2021-04-04 23:45:00|14966.2|14948.2|14966.8|14948.8|14968.2|14950.2|14964.9|14946.9|0
1617580200000|2021-04-04 23:50:00|14967.5|14949.5|14970.8|14952.8|14972.1|14954.1|14966.8|14948.8|0
1617580500000|2021-04-04 23:55:00|14970.1|14952.1|14969.5|14951.5|14972.1|14954.1|14968.8|14950.8|0
1617580800000|2021-04-05 00:00:00|14970.1|14952.1|14959.1|14941.1|14970.1|14952.1|14955.2|14937.2|0
1617581100000|2021-04-05 00:05:00|14958.5|14940.5|14951.1|14933.1|14959.8|14941.8|14951.1|14933.1|0
1617581400000|2021-04-05 00:10:00|14951.7|14933.7|14947|14929|14951.7|14933.7|14946.4|14928.4|0
1617581700000|2021-04-05 00:15:00|14946.7|14928.7|14947|14929|14948.3|14930.3|14945.7|14927.7|0
1617582000000|2021-04-05 00:20:00|14946.4|14928.4|14947|14929|14947.7|14929.7|14945.7|14927.7|0
1617582300000|2021-04-05 00:25:00|14946.4|14928.4|14949|14931|14949|14931|14945.1|14927.1|0
1617582600000|2021-04-05 00:30:00|14949.6|14931.6|14954.2|14936.2|14954.2|14936.2|14948.3|14930.3|0
1617582900000|2021-04-05 00:35:00|14954.9|14936.9|14952.9|14934.9|14955.5|14937.5|14952.6|14934.6|0
1617583200000|2021-04-05 00:40:00|14952.3|14934.3|14949.5|14931.5|14952.9|14934.9|14948.8|14930.8|0
1617583500000|2021-04-05 00:45:00|14948.8|14930.8|14948.2|14930.2|14949.5|14931.5|14947.5|14929.5|0
1617583800000|2021-04-05 00:50:00|14948.8|14930.8|14948.8|14930.8|14950.1|14932.1|14946.9|14928.9|0
1617584100000|2021-04-05 00:55:00|14948.2|14930.2|14947.5|14929.5|14948.8|14930.8|14946.9|14928.9|0
1617584400000|2021-04-05 01:00:00|14958|14948|14959.7|14949.7|14994.7|14985.7|14951|14941|219
1617584700000|2021-04-05 01:05:00|14960|14950|14952.2|14943.2|14960.2|14953.7|14949.2|14940.2|208
1617585000000|2021-04-05 01:10:00|14951.7|14942.2|14937.7|14929.7|14951.7|14946.2|14937.7|14929.7|168
1617585300000|2021-04-05 01:15:00|14937.2|14929.2|14914.2|14905.7|14937.2|14929.7|14912.7|14903.7|303
1617585600000|2021-04-05 01:20:00|14913.7|14905.2|14901.2|14894.7|14913.7|14905.7|14890.7|14880.7|209
1617585900000|2021-04-05 01:25:00|14900.7|14895.2|14896.2|14890.2|14900.7|14895.2|14882.2|14876.7|141
1617586200000|2021-04-05 01:30:00|14891.2|14889.7|14889.7|14882.7|14897.7|14891.2|14877.2|14871.2|195
1617586500000|2021-04-05 01:35:00|14889.2|14883.2|14882.7|14876.2|14891.2|14884.7|14874.7|14870.2|119
1617586800000|2021-04-05 01:40:00|14882.2|14873.7|14873.2|14867.7|14883.2|14876.7|14872.2|14866.7|146
1617587100000|2021-04-05 01:45:00|14873.7|14868.2|14880.2|14874.2|14883.2|14877.2|14872.2|14867.2|182
1617587400000|2021-04-05 01:50:00|14879.7|14873.7|14880.7|14874.2|14883.2|14876.7|14875.7|14870.7|86
1617587700000|2021-04-05 01:55:00|14881.2|14876.2|14883.2|14877.2|14883.2|14877.7|14877.7|14872.7|49
1617588000000|2021-04-05 02:00:00|14882.7|14877.7|14886.7|14880.7|14886.7|14880.7|14882.7|14876.7|63
1617588300000|2021-04-05 02:05:00|14886.2|14881.2|14880.7|14874.7|14886.2|14881.2|14880.2|14874.2|60
1617588600000|2021-04-05 02:10:00|14880.2|14874.2|14877.2|14871.7|14880.2|14875.2|14875.7|14870.2|22
1617588900000|2021-04-05 02:15:00|14878.7|14872.2|14875.7|14870.2|14880.7|14875.2|14874.7|14868.7|41
1617589200000|2021-04-05 02:20:00|14876.2|14870.7|14873.2|14867.7|14879.2|14872.2|14872.7|14867.7|48
1617589500000|2021-04-05 02:25:00|14872.7|14866.2|14865.7|14860.7|14872.7|14866.2|14864.7|14860.2|113
1617589800000|2021-04-05 02:30:00|14866.2|14860.2|14859.7|14854.7|14866.2|14861.7|14859.7|14854.7|62
1617590100000|2021-04-05 02:35:00|14860.2|14854.2|14867.7|14862.7|14867.7|14862.7|14855.2|14849.2|44
1617590400000|2021-04-05 02:40:00|14866.7|14863.2|14870.7|14864.7|14871.2|14866.7|14863.7|14857.2|57
1617590700000|2021-04-05 02:45:00|14870.2|14865.2|14875.7|14869.7|14877.7|14871.7|14870.2|14864.7|47
1617591000000|2021-04-05 02:50:00|14875.2|14869.2|14873.7|14868.2|14875.7|14870.2|14870.2|14865.2|30
1617591300000|2021-04-05 02:55:00|14874.7|14868.7|14875.7|14870.2|14877.7|14872.7|14874.7|14868.7|20
1617591600000|2021-04-05 03:00:00|14875.2|14869.7|14871.2|14865.7|14877.7|14873.2|14870.2|14865.7|135
1617591900000|2021-04-05 03:05:00|14870.7|14865.2|14877.2|14871.7|14877.2|14871.7|14870.2|14865.2|102
1617592200000|2021-04-05 03:10:00|14877.7|14872.2|14872.7|14867.7|14879.2|14873.2|14872.7|14865.7|77
1617592500000|2021-04-05 03:15:00|14873.2|14868.2|14868.2|14862.2|14873.7|14868.7|14865.7|14859.2|64
1617592800000|2021-04-05 03:20:00|14867.2|14861.7|14856.7|14851.7|14867.2|14861.7|14856.7|14850.7|119
1617593100000|2021-04-05 03:25:00|14857.7|14852.2|14863.2|14857.2|14864.7|14859.2|14845.2|14840.7|311
1617593400000|2021-04-05 03:30:00|14859.2|14856.7|14851.7|14845.7|14862.2|14857.2|14847.2|14841.2|261
1617593700000|2021-04-05 03:35:00|14853.7|14846.2|14856.7|14850.7|14861.2|14854.2|14851.7|14845.7|172
1617594000000|2021-04-05 03:40:00|14854.7|14850.2|14846.7|14840.7|14854.7|14850.2|14841.2|14836.2|274
1617594300000|2021-04-05 03:45:00|14847.2|14841.7|14792.4|14788.4|14847.7|14841.7|14788.4|14784.4|742701
1617594600000|2021-04-05 03:50:00|14793.1|14789.1|14799.7|14795.7|14802.2|14798.2|14771.2|14767.2|481200
1617594900000|2021-04-05 03:55:00|14799.6|14795.6|14804.6|14800.6|14814.6|14810.6|14789.8|14785.8|252300
1617595200000|2021-04-05 04:00:00|14804.3|14800.3|14784.2|14780.2|14812|14808|14778.6|14774.6|226500
1617595500000|2021-04-05 04:05:00|14784.8|14780.8|14779.4|14775.4|14800.4|14796.4|14776.9|14772.9|242325
1617595800000|2021-04-05 04:10:00|14779.1|14775.1|14801|14797|14805.5|14801.5|14778.8|14774.8|127500
1617596100000|2021-04-05 04:15:00|14801.3|14797.3|14787.3|14783.3|14802.6|14798.6|14786.7|14782.7|90375
1617596400000|2021-04-05 04:20:00|14787.2|14783.2|14768.5|14764.5|14800.2|14796.2|14761.7|14757.7|232875
1617596700000|2021-04-05 04:25:00|14766.9|14762.9|14683.8|14679.8|14766.9|14762.9|14681.3|14677.3|922575
1617597000000|2021-04-05 04:30:00|14680|14676|14621.3|14617.3|14680|14676|14582.8|14578.8|932325
1617597300000|2021-04-05 04:35:00|14621.8|14617.8|14616.7|14612.7|14632.8|14628.8|14597.5|14593.5|358800
1617597600000|2021-04-05 04:40:00|14616.5|14612.5|14577.6|14573.6|14626.4|14622.4|14563.3|14559.3|510750
1617597900000|2021-04-05 04:45:00|14578.3|14574.3|14493.9|14489.9|14578.3|14574.3|14484.2|14480.2|705675
1617598200000|2021-04-05 04:50:00|14492.3|14488.3|14553.6|14549.6|14564.3|14560.3|14488.6|14484.6|470850
1617598500000|2021-04-05 04:55:00|14555.5|14551.5|14562.8|14558.8|14575.8|14571.8|14543.2|14539.2|321450
1617598800000|2021-04-05 05:00:00|14560.6|14556.6|14529|14525|14560.6|14556.6|14523|14519|189900
1617599100000|2021-04-05 05:05:00|14528.9|14524.9|14540.2|14536.2|14559.5|14555.5|14523.5|14519.5|151275
1617599400000|2021-04-05 05:10:00|14540.5|14536.5|14537.2|14533.2|14554.1|14550.1|14522.4|14518.4|149550
1617599700000|2021-04-05 05:15:00|14537|14533|14540.1|14536.1|14542.1|14538.1|14525.6|14521.6|134025
1617600000000|2021-04-05 05:20:00|14540.4|14536.4|14550.3|14546.3|14553.9|14549.9|14533.3|14529.3|152700
1617600300000|2021-04-05 05:25:00|14550|14546|14545.2|14541.2|14550.8|14546.8|14537.9|14533.9|81075
1617600600000|2021-04-05 05:30:00|14545.3|14541.3|14514.6|14510.6|14545.3|14541.3|14502.5|14498.5|184350
1617600900000|2021-04-05 05:35:00|14513.7|14509.7|14507.5|14503.5|14527.7|14523.7|14506.5|14502.5|138675
1617601200000|2021-04-05 05:40:00|14508.5|14504.5|14482.2|14478.2|14513.9|14509.9|14467.9|14463.9|275700
1617601500000|2021-04-05 05:45:00|14480.3|14476.3|14498.7|14494.7|14509.5|14505.5|14469.5|14465.5|195600
1617601800000|2021-04-05 05:50:00|14500.1|14496.1|14510.4|14506.4|14520.5|14516.5|14496.1|14492.1|88500
1617602100000|2021-04-05 05:55:00|14510.2|14506.2|14493.1|14489.1|14515.7|14511.7|14483.6|14479.6|83400
1617602400000|2021-04-05 06:00:00|14493|14489|14496.2|14492.2|14501.5|14497.5|14457.2|14453.2|333600
1617602700000|2021-04-05 06:05:00|14494.7|14490.7|14528|14524|14530.5|14526.5|14488.9|14484.9|164250
1617603000000|2021-04-05 06:10:00|14528.1|14524.1|14533.3|14529.3|14549.3|14545.3|14517.7|14513.7|151125
1617603300000|2021-04-05 06:15:00|14536.3|14532.3|14522.1|14518.1|14544.6|14540.6|14508.6|14504.6|103575
1617603600000|2021-04-05 06:20:00|14522.4|14518.4|14527.2|14523.2|14529.6|14525.6|14512.5|14508.5|75000
1617603900000|2021-04-05 06:25:00|14525.8|14521.8|14519.8|14515.8|14531|14527|14506.1|14502.1|99450
1617604200000|2021-04-05 06:30:00|14520|14516|14525|14521|14528|14524|14513|14509|59250
1617604500000|2021-04-05 06:35:00|14524.2|14520.2|14540|14536|14540|14536|14518.4|14514.4|67125
1617604800000|2021-04-05 06:40:00|14541.1|14537.1|14538.5|14534.5|14543.1|14539.1|14528.2|14524.2|106725
1617605100000|2021-04-05 06:45:00|14539.8|14535.8|14550.4|14546.4|14556.5|14552.5|14528.2|14524.2|170475
1617605400000|2021-04-05 06:50:00|14550.5|14546.5|14550.3|14546.3|14551.6|14547.6|14535.9|14531.9|73800
1617605700000|2021-04-05 06:55:00|14550.5|14546.5|14559.6|14555.6|14565.5|14561.5|14543.8|14539.8|145500
1617606000000|2021-04-05 07:00:00|14559.5|14555.5|14577.8|14573.8|14585.1|14581.1|14556.1|14552.1|249975
1617606300000|2021-04-05 07:05:00|14578.2|14574.2|14591.6|14587.6|14601.6|14597.6|14567.6|14563.6|248325
1617606600000|2021-04-05 07:10:00|14593.9|14589.9|14594.7|14590.7|14599.8|14595.8|14581.5|14577.5|117000
1617606900000|2021-04-05 07:15:00|14593.4|14589.4|14579.1|14575.1|14597.7|14593.7|14567|14563|139725
1617607200000|2021-04-05 07:20:00|14576|14572|14578.8|14574.8|14583.7|14579.7|14560.7|14556.7|85350
1617607500000|2021-04-05 07:25:00|14580|14576|14581.5|14577.5|14585.4|14581.4|14570.3|14566.3|41475
1617607800000|2021-04-05 07:30:00|14581.8|14577.8|14547.9|14543.9|14584.2|14580.2|14538.5|14534.5|142950
1617608100000|2021-04-05 07:35:00|14547.7|14543.7|14559.5|14555.5|14566.7|14562.7|14542.5|14538.5|97725
1617608400000|2021-04-05 07:40:00|14559|14555|14576.4|14572.4|14576.4|14572.4|14552.4|14548.4|49275
1617608700000|2021-04-05 07:45:00|14579.4|14575.4|14583.8|14579.8|14586.2|14582.2|14565.6|14561.6|99075
1617609000000|2021-04-05 07:50:00|14581.7|14577.7|14625.6|14621.6|14634.5|14630.5|14575.3|14571.3|326850
1617609300000|2021-04-05 07:55:00|14624.8|14620.8|14610.8|14606.8|14628.6|14624.6|14608.1|14604.1|189300
1617609600000|2021-04-05 08:00:00|14610.1|14606.1|14615.1|14611.1|14626.3|14622.3|14598.1|14594.1|184500
1617609900000|2021-04-05 08:05:00|14615.2|14611.2|14625.3|14621.3|14626.7|14622.7|14608.5|14604.5|103875
1617610200000|2021-04-05 08:10:00|14626.4|14622.4|14647.9|14643.9|14666.3|14662.3|14625.4|14621.4|474525
1617610500000|2021-04-05 08:15:00|14649.3|14645.3|14649.8|14645.8|14661.6|14657.6|14643.6|14639.6|131250
1617610800000|2021-04-05 08:20:00|14649.7|14645.7|14658.5|14654.5|14665|14661|14635.2|14631.2|111825
1617611100000|2021-04-05 08:25:00|14658.8|14654.8|14634|14630|14662.7|14658.7|14634|14630|109875
1617611400000|2021-04-05 08:30:00|14630|14626|14646.9|14642.9|14651.4|14647.4|14611.5|14607.5|189300
1617611700000|2021-04-05 08:35:00|14647.7|14643.7|14638.8|14634.8|14658.5|14654.5|14635.3|14631.3|76800
1617612000000|2021-04-05 08:40:00|14636.3|14632.3|14660.9|14656.9|14661.1|14657.1|14626.7|14622.7|109350
1617612300000|2021-04-05 08:45:00|14663.7|14659.7|14656.3|14652.3|14681.2|14677.2|14648.3|14644.3|232875
1617612600000|2021-04-05 08:50:00|14656.6|14652.6|14659.9|14655.9|14664.9|14660.9|14645.1|14641.1|76800
1617612900000|2021-04-05 08:55:00|14659.1|14655.1|14684.6|14680.6|14684.6|14680.6|14649.3|14645.3|104100
1617613200000|2021-04-05 09:00:00|14685.1|14681.1|14688|14684|14706.8|14702.8|14680.2|14676.2|276900
1617613500000|2021-04-05 09:05:00|14687.8|14683.8|14689|14685|14695.8|14691.8|14679.6|14675.6|118575
1617613800000|2021-04-05 09:10:00|14689.2|14685.2|14680.6|14676.6|14698.9|14694.9|14669.7|14665.7|116850
1617614100000|2021-04-05 09:15:00|14680|14676|14667.9|14663.9|14680|14676|14653.8|14649.8|192900
1617614400000|2021-04-05 09:20:00|14668|14664|14676.6|14672.6|14694.9|14690.9|14667.2|14663.2|116475
1617614700000|2021-04-05 09:25:00|14677|14673|14683.7|14679.7|14691.5|14687.5|14665.8|14661.8|98400
1617615000000|2021-04-05 09:30:00|14684.5|14680.5|14661|14657|14689.2|14685.2|14654.9|14650.9|136950
1617615300000|2021-04-05 09:35:00|14662.8|14658.8|14663.7|14659.7|14672.5|14668.5|14655.2|14651.2|122400
1617615600000|2021-04-05 09:40:00|14663.6|14659.6|14662.9|14658.9|14665.7|14661.7|14647.6|14643.6|159600
1617615900000|2021-04-05 09:45:00|14661|14657|14662.7|14658.7|14663.3|14659.3|14651.8|14647.8|174000
1617616200000|2021-04-05 09:50:00|14662.6|14658.6|14670.9|14666.9|14674.8|14670.8|14661.6|14657.6|278850
1617616500000|2021-04-05 09:55:00|14671|14667|14674.1|14670.1|14678.5|14674.5|14669.6|14665.6|198375
1617616800000|2021-04-05 10:00:00|14676.1|14668|14692.5|14685.5|14696|14689.5|14668|14661.5|726
1617617100000|2021-04-05 10:05:00|14692|14685|14687|14679|14693|14687.5|14686.5|14679|126
1617617400000|2021-04-05 10:10:00|14691.9|14673.9|14692.1|14674.1|14692.2|14674.2|14691.2|14673.2|15594421
1617617700000|2021-04-05 10:15:00|14692.7|14674.7|14695.9|14677.9|14696.6|14678.6|14692.7|14674.7|0
1617618000000|2021-04-05 10:20:00|14695.3|14677.3|14695.3|14677.3|14696|14678|14693.4|14675.4|0
1617618300000|2021-04-05 10:25:00|14696|14678|14696.6|14678.6|14697.9|14679.9|14696|14678|0
1617618600000|2021-04-05 10:30:00|14696.3|14678.3|14697.9|14679.9|14698.5|14680.5|14696|14678|0
1617618900000|2021-04-05 10:35:00|14697.5|14679.5|14696.6|14678.6|14697.9|14679.9|14696|14678|0
1617619200000|2021-04-05 10:40:00|14697.2|14679.2|14697|14687.5|14698|14688|14690.3|14679.2|8
1617619500000|2021-04-05 10:45:00|14696.5|14682|14694|14684|14696.5|14684|14692|14682|11
1617619800000|2021-04-05 10:50:00|14693.5|14684.5|14692|14684.5|14693.5|14684.5|14691|14684.5|1
1617620100000|2021-04-05 10:55:00|14692.5||14693.5||14694||14692.5||17
1617620400000|2021-04-05 11:00:00|14693||14694.5||14694.5||14691||5
1617620700000|2021-04-05 11:05:00|14696|14686|14697.5|14688.5|14698|14688.5|14694.5|14686|8
1617621000000|2021-04-05 11:10:00|14697||14698.5||14698.5||14696||5
1617621300000|2021-04-05 11:15:00|14698|14689|14697|14690.5|14698.5|14691|14696|14689|25
1617621600000|2021-04-05 11:20:00|14696.5|14691|14696.5|14690.5|14697|14691|14694.5|14688|93
1617621900000|2021-04-05 11:25:00|14697|14693|14704.5|14697.5|14705|14699.5|14695|14693|60
1617622200000|2021-04-05 11:30:00|14704|14698|14703|14696.5|14709|14701|14701.5|14694.5|29
1617622500000|2021-04-05 11:35:00|14703.5|14697|14702|14695.5|14704.5|14697|14700.5|14693.5|3
1617622800000|2021-04-05 11:40:00|14702.5|14696|14698|14690.5|14703|14696|14697.5|14690.5|54
1617623100000|2021-04-05 11:45:00|14698.5|14691|14698.5|14692.5|14699|14692.5|14696.5|14690.5|4
1617623400000|2021-04-05 11:50:00|14699|14693|14699|14693|14699|14693|14698|14692|50
1617623700000|2021-04-05 11:55:00|14698|14693.5|14700.5|14693.5|14701|14694|14698|14692|12
1617624000000|2021-04-05 12:00:00|14701||14700||14701||14698||3
1617624300000|2021-04-05 12:05:00|14701|14697|14703|14696|14707|14699|14701|14695.5|20
1617624600000|2021-04-05 12:10:00|14703.5|14697.5|14701.5|14694.5|14704.5|14697.5|14701.5|14694.5|5
1617624900000|2021-04-05 12:15:00|14699|14694|14700|14693|14701.5|14694|14699|14692.5|6
1617625200000|2021-04-05 12:20:00|14699.5|14692|14701|14692.5|14701|14692.5|14696.5|14690.5|25
1617625500000|2021-04-05 12:25:00|14701.5|14694.5|14702|14695|14702|14695|14698.5|14694|12
1617625800000|2021-04-05 12:30:00|14701.5||14702||14702||14701.5||0
1617626100000|2021-04-05 12:35:00|14702.5|14696.5|14707|14699|14707|14701|14702.5|14696.5|17
1617626400000|2021-04-05 12:40:00|14707.5|14700.5|14704.5|14699|14709|14703|14703.5|14697.5|99
1617626700000|2021-04-05 12:45:00|14704|14699.5|14707|14700.5|14707|14702|14703.5|14699|15
1617627000000|2021-04-05 12:50:00|14708|14701|14707|14699.5|14709|14703|14705.5|14699|18
1617627300000|2021-04-05 12:55:00|14709|14699|14707|14700.5|14709.5|14703|14707|14699|41
1617627600000|2021-04-05 13:00:00|14706|14699.5|14705|14699|14706|14700|14704.5|14697.5|24
1617627900000|2021-04-05 13:05:00|14705.5|14698|14701|14694.5|14706|14699|14701|14693.5|18
1617628200000|2021-04-05 13:10:00|14700.5|14694|14702|14695.5|14703.5|14698|14697|14689.5|159
1617628500000|2021-04-05 13:15:00|14701.5|14695|14698.5|14692|14701.5|14696|14697|14692|26
1617628800000|2021-04-05 13:20:00|14698|14691|14695|14688.5|14698|14691.5|14695|14688|6
1617629100000|2021-04-05 13:25:00|14694.5|14689|14699|14692|14700.5|14694.5|14693.5|14689|51
1617629400000|2021-04-05 13:30:00|14699.5|14693|14677.5|14673|14706|14700.5|14677.5|14671|475
1617629700000|2021-04-05 13:35:00|14680|14671|14637|14630|14683.8|14674|14633|14626.5|628
1617630000000|2021-04-05 13:40:00|14637.5|14630.5|14630.5|14624.5|14644|14637.5|14629.5|14624|169
1617630300000|2021-04-05 13:45:00|14631|14625|14670.5|14664.5|14671|14665.5|14631|14625|404
1617630600000|2021-04-05 13:50:00|14671.5|14665|14667.5|14662.5|14679.5|14674|14667.5|14662.5|116
1617630900000|2021-04-05 13:55:00|14668.5|14663|14654.5|14645|14672.5|14667|14654|14645|92
1617631200000|2021-04-05 14:00:00|14655|14644.5|14657.5|14651.5|14661.5|14655.5|14654|14644.5|64
1617631500000|2021-04-05 14:05:00|14658.5|14650.5|14659|14652.5|14661|14653.5|14653.5|14646|151
1617631800000|2021-04-05 14:10:00|14659.5|14653|14662|14656.5|14662|14657|14655|14649|40
1617632100000|2021-04-05 14:15:00|14664|14657|14684.5|14678|14684.5|14678|14664|14657|119
1617632400000|2021-04-05 14:20:00|14685|14678.5|14695|14686|14696|14689|14685|14678.5|71
1617632700000|2021-04-05 14:25:00|14695.5|14686.5|14695|14687|14700|14691.5|14694|14686|41
1617633000000|2021-04-05 14:30:00|14691.5|14686.5|14700.5|14693|14702.5|14694.5|14691.5|14686|64
1617633300000|2021-04-05 14:35:00|14700|14693.5|14694|14688.5|14700|14694|14689|14683.5|66
1617633600000|2021-04-05 14:40:00|14694.5|14689|14688.5|14683|14699.5|14692|14688.5|14683|81
1617633900000|2021-04-05 14:45:00|14687.5|14683.5|14684.5|14678|14690|14684|14684|14678|66
1617634200000|2021-04-05 14:50:00|14685|14678.5|14681.5|14674.5|14686.5|14679.5|14680.5|14674|47
1617634500000|2021-04-05 14:55:00|14681|14675|14677.5|14668.5|14681.5|14675|14673.5|14666|121
1617634800000|2021-04-05 15:00:00|14677|14669|14674.5|14668|14677|14669|14667.5|14663|21
1617635100000|2021-04-05 15:05:00|14676|14668.5|14677.5|14669|14678.5|14672.5|14675|14667.5|28
1617635400000|2021-04-05 15:10:00|14678.5|14674|14681.5|14671.5|14687|14677|14678.5|14671.5|14
1617635700000|2021-04-05 15:15:00|14682.3|14672.3|14684|14677.5|14685|14679|14681.8|14671.8|13
1617636000000|2021-04-05 15:20:00|14685|14678|14689.5|14682.5|14690|14683|14685|14678|15
1617636300000|2021-04-05 15:25:00|14688.5|14681|14687|14679.5|14689|14682.5|14684|14679|21
1617636600000|2021-04-05 15:30:00|14686.5|14680|14689.5|14681|14690|14683|14686.5|14679.5|16
1617636900000|2021-04-05 15:35:00|14690|14680.5|14689.3|14679.3|14690|14685.5|14684.5|14679.3|25
1617637200000|2021-04-05 15:40:00|14689.5|14680.5|14685|14678.5|14689.5|14682|14683|14674|17
1617637500000|2021-04-05 15:45:00|14684|14677|14680.5|14674|14689.3|14680|14680.5|14674|155
1617637800000|2021-04-05 15:50:00|14680|14673.5|14686.5|14679|14686.5|14679|14675.5|14668.5|41
1617638100000|2021-04-05 15:55:00|14687.5|14678.5|14688.5|14683|14690|14683.5|14687.5|14678.5|19
1617638400000|2021-04-05 16:00:00|14689|14683.5|14690|14683.5|14690|14685|14689|14681.5|9
1617638700000|2021-04-05 16:05:00|14689.5|14683|14690|14683|14690|14685|14687.5|14680.5|22
1617639000000|2021-04-05 16:10:00|14689.5|14682.5|14690|14683|14690|14685.5|14685.5|14680|43
1617639300000|2021-04-05 16:15:00|14689.5|14682.5|14689.5|14681.5|14690|14684.5|14686|14678|51
1617639600000|2021-04-05 16:20:00|14690|14682|14690|14683.5|14690|14685|14687|14681.5|16
1617639900000|2021-04-05 16:25:00|14691|14684|14691|14685|14692|14685.5|14689|14684|23
1617640200000|2021-04-05 16:30:00|14690.5|14684.5|14696|14689.5|14696|14690|14690.5|14683.5|22
1617640500000|2021-04-05 16:35:00|14696.5|14689|14698|14690|14698|14691.5|14696.5|14689|6
1617640800000|2021-04-05 16:40:00|14697.5|14689.5|14695.5|14688.5|14697.5|14689.5|14695|14688|4
1617641100000|2021-04-05 16:45:00|14695|14688|14696.5|14689.5|14697.5|14690|14695|14688|12
1617641400000|2021-04-05 16:50:00|14696|14689|14696|14688|14696.5|14689.5|14696|14688|4
1617641700000|2021-04-05 16:55:00|14695.5|14686.5|14691.5|14684|14695.5|14686.5|14689|14682.5|12
1617642000000|2021-04-05 17:00:00|14692|14683|14689|14683|14692|14683.5|14687|14679.5|31
1617642300000|2021-04-05 17:05:00|14688|14682|14690.5|14683.5|14691|14684.5|14685|14678.5|9
1617642600000|2021-04-05 17:10:00|14690|14683|14686|14679|14690.5|14683.5|14684.5|14678|35
1617642900000|2021-04-05 17:15:00|14686.5|14678|14684.5|14677|14686.5|14679|14682|14674|84
1617643200000|2021-04-05 17:20:00|14684|14676.5|14683|14674.5|14684.5|14677|14681.5|14674|3
1617643500000|2021-04-05 17:25:00|14682.5|14674|14684.5|14677|14685|14677|14682.5|14674|12
1617643800000|2021-04-05 17:30:00|14684|14676.5|14685.5|14678|14687|14679.5|14684|14676.5|6
1617644100000|2021-04-05 17:35:00|14685|14678.5|14682.5|14674|14686|14678.5|14682.5|14673.5|3
1617644400000|2021-04-05 17:40:00|14680.5|14673.5|14684|14676|14684.5|14677|14680.5|14673.5|9
1617644700000|2021-04-05 17:45:00|14683.5|14675.5|14681.5|14673|14684.5|14676|14680.5|14671.5|3
1617645000000|2021-04-05 17:50:00|14681|14673.5|14691|14684|14691|14684|14681|14673.5|12
1617645300000|2021-04-05 17:55:00|14692.5|14684.5|14694|14686.5|14696|14689|14691|14684.5|18
1617645600000|2021-04-05 18:00:00|14695|14688|14695|14687|14699|14690|14691|14684.5|24
1617645900000|2021-04-05 18:05:00|14695.5|14687.5|14698|14690.5|14699|14691|14695.5|14686.5|7
1617646200000|2021-04-05 18:10:00|14697.5|14690|14696.5|14689.5|14697.5|14690|14696|14689|6
1617646500000|2021-04-05 18:15:00|14696|14689|14696.5|14689.5|14696.5|14690|14695|14688.5|16
1617646800000|2021-04-05 18:20:00|14697|14690|14696|14689|14698.5|14690|14695|14689|10
1617647100000|2021-04-05 18:25:00|14695.5|14688.5|14697|14689|14697.5|14689.5|14695|14688|7
1617647400000|2021-04-05 18:30:00|14697.5|14689.5|14700.5|14692|14700.5|14692.5|14696|14688.5|14
1617647700000|2021-04-05 18:35:00|14700|14691.5|14700.5|14692|14700.5|14692.5|14696|14691|21
1617648000000|2021-04-05 18:40:00|14700|14692.5|14695|14688.5|14700|14693|14692|14687|59
1617648300000|2021-04-05 18:45:00|14696|14689|14696|14690.5|14699|14691.5|14694|14689|63
1617648600000|2021-04-05 18:50:00|14696.5|14690|14695|14689|14697|14691|14693.5|14688.5|12
1617648900000|2021-04-05 18:55:00|14695.5|14689.5|14694|14688|14695.5|14690|14692|14687|7
1617649200000|2021-04-05 19:00:00|14693.5|14687.5|14689.5|14682|14696|14690|14688.5|14681.5|99
1617649500000|2021-04-05 19:05:00|14688.5|14682.5|14685|14678.5|14689.5|14683|14682.5|14678|8
1617649800000|2021-04-05 19:10:00|14683|14678|14686|14679|14687|14681.5|14683|14678|30
1617650100000|2021-04-05 19:15:00|14685.5|14678|14684|14678|14686|14678|14684|14678|9
1617650400000|2021-04-05 19:20:00|14683|14677.5|14678|14670.5|14683|14677.5|14676.5|14669|35
1617650700000|2021-04-05 19:25:00|14677.5|14669.5|14677.5|14670.5|14678.5|14670.5|14671|14664.5|48
1617651000000|2021-04-05 19:30:00|14677|14670|14668.5|14661.5|14678.5|14670|14668.5|14661.5|49
1617651300000|2021-04-05 19:35:00|14668|14662|14688.5|14681.5|14689|14681.5|14664|14658.5|77
1617651600000|2021-04-05 19:40:00|14687|14679|14698.5|14689|14698.5|14689.5|14685|14679|90
1617651900000|2021-04-05 19:45:00|14696|14688.5|14709|14699|14711|14704.5|14696|14688.5|59
1617652200000|2021-04-05 19:50:00|14708.8|14698.8|14709.5|14703.5|14711|14705|14698|14690|41
1617652500000|2021-04-05 19:55:00|14709|14701|14709|14699|14711|14704|14700|14694.3|241
1617652800000|2021-04-05 20:00:00|14709.3|14699.3|14712|14704.5|14714|14706.5|14708.8|14698.8|151
1617653100000|2021-04-05 20:05:00|14711.5|14703.5|14713|14708|14713|14708|14711.5|14702.5|26
1617653400000|2021-04-05 20:10:00|14712.5|14708.5|14716|14708.5|14716.5|14709|14712.5|14708.5|18
1617653700000|2021-04-05 20:15:00|14715.5|14709|14715|14707|14715.5|14709|14715|14707|0
1617654000000|2021-04-05 20:20:00|14714.5|14706.5|14713|14704.5|14714.5|14706.5|14709.5|14704|3
1617654300000|2021-04-05 20:25:00||14705||14705.5||14706||14705|0
1617654600000|2021-04-05 20:30:00|14716.8|14706|14716.8|14706.8|14716.8|14706.8|14716.8|14705.5|59
1617654900000|2021-04-05 20:35:00|||||||||1
1617655200000|2021-04-05 20:40:00|14716.5|14706.5|14716.5|14706.5|14716.8|14706.8|14716.3|14706.3|2
1617655800000|2021-04-05 20:50:00|14716.8|14706.8|14716.5|14706.5|14716.8|14706.8|14716.5|14706.5|1
1617656100000|2021-04-05 20:55:00|14716.3|14706.3|14716|14706|14716.5|14706.5|14714.5|14705.8|7
1617656400000|2021-04-05 21:00:00|14715.8|14705.8|14708|14698|14715.8|14705.8|14707.8|14697.8|0
1617656700000|2021-04-05 21:05:00|14707.8|14697.8|14707.5|14697.5|14707.8|14697.8|14707.5|14697.5|0
1617657000000|2021-04-05 21:10:00|14703.3|14693.3|14718|14700|14718|14700|14694|14684|15674520
1617657300000|2021-04-05 21:15:00|14718.1|14700.1|14717.9|14699.9|14718.1|14700.1|14717.9|14699.9|0
1617657600000|2021-04-05 21:20:00|14717.4|14699.4|14718.1|14700.1|14718.2|14700.2|14717.4|14699.4|0
1617657900000|2021-04-05 21:25:00|14718.4|14700.4|14717.5|14699.5|14719.2|14701.2|14717.4|14699.4|0
1617658200000|2021-04-05 21:30:00|14717.7|14699.7|14717.2|14699.2|14717.8|14699.8|14716.7|14698.7|0
1617658500000|2021-04-05 21:35:00|14716.8|14698.8|14716.8|14698.8|14717.2|14699.2|14716.8|14698.8|0
1617658800000|2021-04-05 21:40:00|14716.9|14698.9|14716.8|14698.8|14716.9|14698.9|14716.8|14698.8|0
1617659100000|2021-04-05 21:45:00|14716.6|14698.6|14717.3|14699.3|14717.3|14699.3|14716.6|14698.6|0
1617659400000|2021-04-05 21:50:00|14717.1|14699.1|14716.5|14698.5|14717.3|14699.3|14716.5|14698.5|0
1617659700000|2021-04-05 21:55:00|14716.2|14698.2|14718.4|14700.4|14718.6|14700.6|14716.2|14698.2|0
1617660000000|2021-04-05 22:00:00|14719.1|14701.1|14718.1|14700.1|14721.5|14703.5|14716.9|14698.9|0
1617660300000|2021-04-05 22:05:00|14718.7|14700.7|14718.1|14700.1|14719.3|14701.3|14716.8|14698.8|0
1617660600000|2021-04-05 22:10:00|14718.7|14700.7|14719.3|14701.3|14720.3|14702.3|14718.4|14700.4|0
1617660900000|2021-04-05 22:15:00|14719.6|14701.6|14716.4|14698.4|14720|14702|14716.4|14698.4|0
1617661200000|2021-04-05 22:20:00|14715.8|14697.8|14717.7|14699.7|14717.7|14699.7|14715.2|14697.2|0
1617661500000|2021-04-05 22:25:00|14717.2|14699.2|14716.6|14698.6|14717.2|14699.2|14716|14698|0
1617661800000|2021-04-05 22:30:00|14716|14698|14716.6|14698.6|14716.6|14698.6|14714.7|14696.7|0
1617662100000|2021-04-05 22:35:00|14717|14699|14718.9|14700.9|14720.2|14702.2|14717|14699|0
1617662400000|2021-04-05 22:40:00|14719.6|14701.6|14722.7|14704.7|14723.4|14705.4|14718.9|14700.9|0
1617662700000|2021-04-05 22:45:00|14723.4|14705.4|14726.5|14708.5|14729.1|14711.1|14723.4|14705.4|0
1617663000000|2021-04-05 22:50:00|14726.9|14708.9|14724.6|14706.6|14726.9|14708.9|14723.4|14705.4|0
1617663300000|2021-04-05 22:55:00|14724.9|14706.9|14726.7|14708.7|14726.7|14708.7|14724.9|14706.9|0
1617663600000|2021-04-05 23:00:00|14726.1|14708.1|14727.4|14709.4|14729.3|14711.3|14725.5|14707.5|0
1617663900000|2021-04-05 23:05:00|14726.7|14708.7|14716.8|14698.8|14727.4|14709.4|14716.8|14698.8|0
1617664200000|2021-04-05 23:10:00|14717.4|14699.4|14712|14694|14717.4|14699.4|14711.4|14693.4|0
1617664500000|2021-04-05 23:15:00|14711.4|14693.4|14712.6|14694.6|14713.9|14695.9|14711.4|14693.4|0
1617664800000|2021-04-05 23:20:00|14713.3|14695.3|14712.6|14694.6|14713.3|14695.3|14712|14694|0
1617665100000|2021-04-05 23:25:00|14713.3|14695.3|14713.3|14695.3|14713.9|14695.9|14713.3|14695.3|0
1617665400000|2021-04-05 23:30:00|14712.6|14694.6|14712.5|14694.5|14712.9|14694.9|14711.4|14693.4|0
1617665700000|2021-04-05 23:35:00|14713.1|14695.1|14712.1|14694.1|14713.1|14695.1|14711.8|14693.8|0
1617666000000|2021-04-05 23:40:00|14712.4|14694.4|14711.8|14693.8|14712.4|14694.4|14711.5|14693.5|0
1617666300000|2021-04-05 23:45:00|14711.2|14693.2|14713.1|14695.1|14713.1|14695.1|14709.9|14691.9|0
1617666600000|2021-04-05 23:50:00|14713.7|14695.7|14714|14696|14714.6|14696.6|14712.1|14694.1|0
1617666900000|2021-04-05 23:55:00|14713.3|14695.3|14712.1|14694.1|14714|14696|14710.8|14692.8|0
1617667200000|2021-04-06 00:00:00|14712.7|14694.7|14708.3|14690.3|14713.3|14695.3|14705.8|14687.8|0
1617667500000|2021-04-06 00:05:00|14709|14691|14703.8|14685.8|14709|14691|14703.8|14685.8|0
1617667800000|2021-04-06 00:10:00|14704.5|14686.5|14702.2|14684.2|14705.1|14687.1|14699.8|14681.8|0
1617668100000|2021-04-06 00:15:00|14702.5|14684.5|14703.4|14685.4|14706.3|14688.3|14699.6|14681.6|0
1617668400000|2021-04-06 00:20:00|14703|14685|14697.4|14679.4|14703.4|14685.4|14697.4|14679.4|0
1617668700000|2021-04-06 00:25:00|14698.1|14680.1|14698.7|14680.7|14700|14682|14697.4|14679.4|0
1617669000000|2021-04-06 00:30:00|14698.4|14680.4|14698.1|14680.1|14699.3|14681.3|14695.5|14677.5|0
1617669300000|2021-04-06 00:35:00|14696.8|14678.8|14699|14681|14700|14682|14696.8|14678.8|0
1617669600000|2021-04-06 00:40:00|14698.7|14680.7|14697.3|14679.3|14698.7|14680.7|14695.5|14677.5|0
1617669900000|2021-04-06 00:45:00|14696.6|14678.6|14697.9|14679.9|14698.5|14680.5|14696.6|14678.6|0
1617670200000|2021-04-06 00:50:00|14698.5|14680.5|14699.8|14681.8|14699.8|14681.8|14697.3|14679.3|0
1617670500000|2021-04-06 00:55:00|14699.2|14681.2|14699.2|14681.2|14700.4|14682.4|14698.5|14680.5|0
1617670800000|2021-04-06 01:00:00|14713|14703|14707.3|14697.3|14717|14710|14700.3|14690.3|94
1617671100000|2021-04-06 01:05:00|14707.5|14697.5|14699.5|14690|14709.5|14703.5|14699.5|14689.8|117
1617671400000|2021-04-06 01:10:00|14699|14679.8|14698|14690.5|14699.5|14693.5|14689|14679|97
1617671700000|2021-04-06 01:15:00|14699|14691|14700.5|14694|14701.5|14696|14696|14688.5|139
1617672000000|2021-04-06 01:20:00|14700|14694.5|14704.5|14698|14709|14703.5|14699.5|14692.5|171
1617672300000|2021-04-06 01:25:00|14704|14698.5|14702|14696.5|14705|14698.5|14696.5|14691.5|93
1617672600000|2021-04-06 01:30:00|14701.5|14697|14696|14689.5|14706.5|14700.5|14695.5|14689.5|130
1617672900000|2021-04-06 01:35:00|14696.5|14690|14692|14687|14697.5|14692|14691|14685|112
1617673200000|2021-04-06 01:40:00|14692.5|14687.5|14695.5|14689.5|14697.5|14692|14692.5|14687|68
1617673500000|2021-04-06 01:45:00|14696|14690.5|14695.5|14689.5|14700|14694|14692|14686.5|90
1617673800000|2021-04-06 01:50:00|14695|14688.5|14674.5|14668.5|14695.5|14690|14673|14668|100
1617674100000|2021-04-06 01:55:00|14674|14669|14676.5|14670.5|14676.5|14670.5|14669.5|14664|87
1617674400000|2021-04-06 02:00:00|14676|14671|14668|14662.5|14680|14674.5|14664.5|14659.5|173
1617674700000|2021-04-06 02:05:00|14667.5|14663|14660.5|14655|14668|14663.5|14660|14654.5|80
1617675000000|2021-04-06 02:10:00|14661|14656|14669|14663.5|14671|14665.5|14660.5|14654.5|79
1617675300000|2021-04-06 02:15:00|14668.5|14662.5|14669.5|14664|14676|14668|14665|14660|134
1617675600000|2021-04-06 02:20:00|14670|14664.5|14671|14665|14677|14671.5|14668|14662.5|89
1617675900000|2021-04-06 02:25:00|14670.5|14664.5|14673|14667.5|14673|14667.5|14667|14661|69
1617676200000|2021-04-06 02:30:00|14672.5|14668|14684|14678.5|14684|14678.5|14669.5|14664|86
1617676500000|2021-04-06 02:35:00|14685|14679|14691.5|14686.5|14693.5|14688.5|14684|14678|107
1617676800000|2021-04-06 02:40:00|14691|14685.5|14690.5|14685.5|14693|14687|14679|14673|96
1617677100000|2021-04-06 02:45:00|14691|14686|14708|14702.5|14708|14702.5|14690|14684.5|161
1617677400000|2021-04-06 02:50:00|14708.5|14703|14696|14690.5|14710|14704.5|14695|14689|104
1617677700000|2021-04-06 02:55:00|14696.5|14691|14720.5|14715|14721|14715|14696.5|14691|117
1617678000000|2021-04-06 03:00:00|14722|14715.5|14714.9|14709.4|14722|14717|14714.4|14708.9|145
1617678300000|2021-04-06 03:05:00|14715.4|14709.9|14716.9|14711.9|14724.4|14719.4|14715.4|14709.9|159
1617678600000|2021-04-06 03:10:00|14716.4|14711.4|14721.4|14716.4|14722.9|14717.4|14714.4|14708.4|78
1617678900000|2021-04-06 03:15:00|14721.9|14716.9|14722.9|14717.9|14722.9|14717.9|14710.9|14705.9|83
1617679200000|2021-04-06 03:20:00|14722.4|14716.9|14717.9|14712.9|14723.9|14718.4|14716.4|14710.4|73
1617679500000|2021-04-06 03:25:00|14718.9|14713.4|14713.4|14707.4|14721.4|14716.4|14712.9|14707.4|136
1617679800000|2021-04-06 03:30:00|14712.9|14705.9|14710.4|14705.4|14714.4|14709.9|14706.9|14701.9|299
1617680100000|2021-04-06 03:35:00|14710.9|14705.9|14723.4|14717.9|14726.9|14720.9|14707.9|14702.4|265
1617680400000|2021-04-06 03:40:00|14722.9|14718.4|14725.4|14720.4|14727.4|14721.9|14718.4|14712.9|303
1617680700000|2021-04-06 03:45:00|14724.9|14717.9|14605.1|14601.1|14724.9|14717.9|14605.1|14601.1|678398
1617681000000|2021-04-06 03:50:00|14602.8|14598.8|14633.9|14629.9|14635.8|14631.8|14587.6|14583.6|396075
1617681300000|2021-04-06 03:55:00|14634.3|14630.3|14712.2|14708.2|14713.7|14709.7|14634.3|14630.3|409200
1617681600000|2021-04-06 04:00:00|14712.4|14708.4|14735|14731|14751.6|14747.6|14712.2|14708.2|543450
1617681900000|2021-04-06 04:05:00|14735.5|14731.5|14770.1|14766.1|14778.8|14774.8|14733.4|14729.4|398475
1617682200000|2021-04-06 04:10:00|14770.7|14766.7|14751.4|14747.4|14776.5|14772.5|14746.6|14742.6|176175
1617682500000|2021-04-06 04:15:00|14750|14746|14765|14761|14767.9|14763.9|14728.7|14724.7|197550
1617682800000|2021-04-06 04:20:00|14765.2|14761.2|14750.4|14746.4|14766.4|14762.4|14749.1|14745.1|71925
1617683100000|2021-04-06 04:25:00|14748.4|14744.4|14741.1|14737.1|14759.2|14755.2|14741|14737|66150
1617683400000|2021-04-06 04:30:00|14741.2|14737.2|14735.2|14731.2|14754.2|14750.2|14722.6|14718.6|114225
1617683700000|2021-04-06 04:35:00|14736.4|14732.4|14746.9|14742.9|14748.3|14744.3|14725.3|14721.3|89100
1617684000000|2021-04-06 04:40:00|14747.1|14743.1|14744.5|14740.5|14763.2|14759.2|14742.2|14738.2|57975
1617684300000|2021-04-06 04:45:00|14745|14741|14710.4|14706.4|14745|14741|14694.4|14690.4|290625
1617684600000|2021-04-06 04:50:00|14709.7|14705.7|14714.2|14710.2|14724.7|14720.7|14691.5|14687.5|142200
1617684900000|2021-04-06 04:55:00|14716.7|14712.7|14722.9|14718.9|14726.9|14722.9|14704.9|14700.9|62625
1617685200000|2021-04-06 05:00:00|14723.6|14719.6|14727.5|14723.5|14739.2|14735.2|14715.2|14711.2|78375
1617685500000|2021-04-06 05:05:00|14728|14724|14737|14733|14743.9|14739.9|14727.7|14723.7|75375
1617685800000|2021-04-06 05:10:00|14736.9|14732.9|14759|14755|14763|14759|14736.9|14732.9|106725
1617686100000|2021-04-06 05:15:00|14759.4|14755.4|14753.3|14749.3|14760.5|14756.5|14746.5|14742.5|60375
1617686400000|2021-04-06 05:20:00|14753.8|14749.8|14754.1|14750.1|14758.4|14754.4|14746.7|14742.7|34575
1617686700000|2021-04-06 05:25:00|14754|14750|14759.4|14755.4|14768.4|14764.4|14751.2|14747.2|80400
1617687000000|2021-04-06 05:30:00|14759|14755|14766.3|14762.3|14775.4|14771.4|14758.7|14754.7|118950
1617687300000|2021-04-06 05:35:00|14765.9|14761.9|14768.7|14764.7|14769.2|14765.2|14749.9|14745.9|81375
1617687600000|2021-04-06 05:40:00|14769.4|14765.4|14788.3|14784.3|14798.9|14794.9|14769.4|14765.4|425475
1617687900000|2021-04-06 05:45:00|14788.8|14784.8|14807.1|14803.1|14813.5|14809.5|14788.4|14784.4|261900
1617688200000|2021-04-06 05:50:00|14807.6|14803.6|14811.7|14807.7|14815.3|14811.3|14802.4|14798.4|168750
1617688500000|2021-04-06 05:55:00|14811.2|14807.2|14796.2|14792.2|14819.1|14815.1|14793.7|14789.7|151575
1617688800000|2021-04-06 06:00:00|14795.5|14791.5|14788.1|14784.1|14800.6|14796.6|14787.1|14783.1|129600
1617689100000|2021-04-06 06:05:00|14788.4|14784.4|14791.5|14787.5|14797.4|14793.4|14777.3|14773.3|110175
1617689400000|2021-04-06 06:10:00|14791.6|14787.6|14772.8|14768.8|14794.5|14790.5|14769.2|14765.2|107775
1617689700000|2021-04-06 06:15:00|14772|14768|14760.4|14756.4|14779.9|14775.9|14754.8|14750.8|131250
1617690000000|2021-04-06 06:20:00|14760.1|14756.1|14757.3|14753.3|14764.3|14760.3|14745|14741|111450
1617690300000|2021-04-06 06:25:00|14758.4|14754.4|14761.7|14757.7|14776.5|14772.5|14757|14753|62850
1617690600000|2021-04-06 06:30:00|14761.9|14757.9|14760.2|14756.2|14766.5|14762.5|14745.2|14741.2|59175
1617690900000|2021-04-06 06:35:00|14758.9|14754.9|14757.5|14753.5|14765.4|14761.4|14752.4|14748.4|38775
1617691200000|2021-04-06 06:40:00|14756.6|14752.6|14763.6|14759.6|14768.8|14764.8|14751.2|14747.2|40425
1617691500000|2021-04-06 06:45:00|14763.7|14759.7|14759.4|14755.4|14781.2|14777.2|14757.8|14753.8|92625
1617691800000|2021-04-06 06:50:00|14760.1|14756.1|14752.9|14748.9|14762.3|14758.3|14747.3|14743.3|67950
1617692100000|2021-04-06 06:55:00|14750.8|14746.8|14746.9|14742.9|14750.8|14746.8|14736.6|14732.6|146175
1617692400000|2021-04-06 07:00:00|14747.1|14743.1|14721.1|14717.1|14756.5|14752.5|14720.1|14716.1|126150
1617692700000|2021-04-06 07:05:00|14720.3|14716.3|14708.1|14704.1|14722.3|14718.3|14692.3|14688.3|363525
1617693000000|2021-04-06 07:10:00|14708.2|14704.2|14660|14656|14708.5|14704.5|14660|14656|334275
1617693300000|2021-04-06 07:15:00|14660.2|14656.2|14684.7|14680.7|14694.7|14690.7|14630.8|14626.8|546375
1617693600000|2021-04-06 07:20:00|14686.1|14682.1|14691.6|14687.6|14702.7|14698.7|14664|14660|200775
1617693900000|2021-04-06 07:25:00|14690.3|14686.3|14696.3|14692.3|14709.4|14705.4|14683.3|14679.3|73350
1617694200000|2021-04-06 07:30:00|14697.7|14693.7|14690.7|14686.7|14700.8|14696.8|14674.3|14670.3|74550
1617694500000|2021-04-06 07:35:00|14691.1|14687.1|14725.9|14721.9|14735.1|14731.1|14679.9|14675.9|208800
1617694800000|2021-04-06 07:40:00|14725.3|14721.3|14737.4|14733.4|14743.4|14739.4|14724.1|14720.1|112275
1617695100000|2021-04-06 07:45:00|14737.7|14733.7|14709.6|14705.6|14742.2|14738.2|14705.5|14701.5|114075
1617695400000|2021-04-06 07:50:00|14709.7|14705.7|14704.8|14700.8|14725.4|14721.4|14695.8|14691.8|75450
1617695700000|2021-04-06 07:55:00|14701.7|14697.7|14687.6|14683.6|14707.7|14703.7|14684.3|14680.3|121200
1617696000000|2021-04-06 08:00:00|14687.8|14683.8|14699.9|14695.9|14720.2|14716.2|14674.5|14670.5|139650
1617696300000|2021-04-06 08:05:00|14702.4|14698.4|14695|14691|14714.4|14710.4|14695|14691|47775
1617696600000|2021-04-06 08:10:00|14694.9|14690.9|14677|14673|14696.8|14692.8|14664.4|14660.4|133275
1617696900000|2021-04-06 08:15:00|14676.9|14672.9|14700.3|14696.3|14701.1|14697.1|14656.4|14652.4|178725
1617697200000|2021-04-06 08:20:00|14698.7|14694.7|14676.4|14672.4|14707.6|14703.6|14673.4|14669.4|111600
1617697500000|2021-04-06 08:25:00|14675.9|14671.9|14673.8|14669.8|14688.7|14684.7|14661.5|14657.5|98325
1617697800000|2021-04-06 08:30:00|14673.6|14669.6|14685.3|14681.3|14698.6|14694.6|14673.4|14669.4|90675
1617698100000|2021-04-06 08:35:00|14684.6|14680.6|14687.4|14683.4|14695.3|14691.3|14679.2|14675.2|53325
1617698400000|2021-04-06 08:40:00|14687.3|14683.3|14688.8|14684.8|14706.5|14702.5|14681.3|14677.3|98850
1617698700000|2021-04-06 08:45:00|14688.3|14684.3|14706.8|14702.8|14712.9|14708.9|14675.4|14671.4|109050
1617699000000|2021-04-06 08:50:00|14707.1|14703.1|14697.3|14693.3|14709.8|14705.8|14694.1|14690.1|54450
1617699300000|2021-04-06 08:55:00|14697.9|14693.9|14694.2|14690.2|14709.5|14705.5|14687.4|14683.4|64725
1617699600000|2021-04-06 09:00:00|14694.7|14690.7|14684.7|14680.7|14698.6|14694.6|14678.2|14674.2|83850
1617699900000|2021-04-06 09:05:00|14683.6|14679.6|14683.4|14679.4|14691.7|14687.7|14669.2|14665.2|95025
1617700200000|2021-04-06 09:10:00|14683.6|14679.6|14682.3|14678.3|14693.7|14689.7|14675.9|14671.9|44925
1617700500000|2021-04-06 09:15:00|14682.5|14678.5|14682.9|14678.9|14702.3|14698.3|14677.4|14673.4|72150
1617700800000|2021-04-06 09:20:00|14682.8|14678.8|14700.7|14696.7|14716.7|14712.7|14680.9|14676.9|77025
1617701100000|2021-04-06 09:25:00|14700.9|14696.9|14691.6|14687.6|14701.4|14697.4|14689.2|14685.2|49275
1617701400000|2021-04-06 09:30:00|14691.5|14687.5|14706.4|14702.4|14708.2|14704.2|14687.3|14683.3|92700
1617701700000|2021-04-06 09:35:00|14706|14702|14709.9|14705.9|14722.3|14718.3|14700.6|14696.6|118650
1617702000000|2021-04-06 09:40:00|14710.3|14706.3|14713.8|14709.8|14715.4|14711.4|14704.7|14700.7|95775
1617702300000|2021-04-06 09:45:00|14715.2|14711.2|14729.5|14725.5|14730.9|14726.9|14715.2|14711.2|206175
1617702600000|2021-04-06 09:50:00|14729.9|14725.9|14735.6|14731.6|14736.3|14732.3|14725.5|14721.5|175125
1617702900000|2021-04-06 09:55:00|14735.7|14731.7|14734.3|14730.3|14737.7|14733.7|14731.5|14727.5|177600
1617703200000|2021-04-06 10:00:00|14735.9|14728.7|14730.9|14725.9|14757.4|14751.4|14730.9|14724.4|535
1617703500000|2021-04-06 10:05:00|14728.9|14726.4|14718.4|14711.4|14733.9|14727.4|14717.9|14710.4|140
1617703800000|2021-04-06 10:10:00|14725.9|14707.9|14726.2|14708.2|14726.9|14708.9|14723.4|14705.4|11201810
1617704100000|2021-04-06 10:15:00|14725.6|14707.6|14720.7|14702.7|14726.2|14708.2|14720.1|14702.1|0
1617704400000|2021-04-06 10:20:00|14720.1|14702.1|14718.8|14700.8|14720.7|14702.7|14716.3|14698.3|0
1617704700000|2021-04-06 10:25:00|14718.2|14700.2|14715.3|14697.3|14718.8|14700.8|14713.4|14695.4|0
1617705000000|2021-04-06 10:30:00|14714.7|14696.7|14717.2|14699.2|14718.5|14700.5|14714.1|14696.1|0
1617705300000|2021-04-06 10:35:00|14717.9|14699.9|14719.8|14701.8|14720.4|14702.4|14717.2|14699.2|0
1617705600000|2021-04-06 10:40:00|14719.1|14701.1|14723.9|14713.9|14725.4|14715.4|14717.9|14701.1|5
1617705900000|2021-04-06 10:45:00|14723.4|14713.4|14723.2|14713.2|14723.4|14713.4|14723.2|14713.2|0
1617706200000|2021-04-06 10:50:00|14722.9|14712.9|14722.9|14712.9|14722.9|14714.4|14722.4|14712.4|2
1617706500000|2021-04-06 10:55:00||14713.4||14713.4||14713.4||14713.4|0
1617706800000|2021-04-06 11:00:00|14725.9|14713.9|14722.9|14715.4|14725.9|14716.9|14722.4|14713.9|10
1617707100000|2021-04-06 11:05:00|14722.4|14714.9|14718.4|14712.4|14722.9|14714.9|14718.4|14712.4|9
1617707400000|2021-04-06 11:10:00|14717.9|14710.9|14722.4|14716.9|14722.4|14716.9|14715.9|14710.9|43
1617707700000|2021-04-06 11:15:00|14721.9|14714.9|14717.9|14712.4|14722.4|14714.9|14716.9|14710.9|112
1617708000000|2021-04-06 11:20:00|14718.9|14712.9|14716.9|14711.9|14718.9|14713.4|14715.9|14708.9|92
1617708300000|2021-04-06 11:25:00|14717.4|14711.4|14719.9|14713.9|14720.4|14714.4|14716.9|14711.4|10
1617708600000|2021-04-06 11:30:00|14720.4|14714.4|14720.4|14713.9|14722.9|14716.9|14719.9|14713.4|7
1617708900000|2021-04-06 11:35:00|14721.4|14713.4|14720.4|14713.9|14721.4|14714.4|14716.9|14710.4|3
1617709200000|2021-04-06 11:40:00|14719.4|14713.4|14721.9|14715.9|14721.9|14716.4|14716.4|14710.4|7
1617709500000|2021-04-06 11:45:00|14721.4|14715.4|14724.9|14717.9|14724.9|14717.9|14718.4|14712.9|7
1617709800000|2021-04-06 11:50:00|14723.9|14718.4|14718.9|14712.4|14723.9|14718.4|14716.9|14710.9|80
1617710100000|2021-04-06 11:55:00|14718.4|14712.9|14719.9|14713.9|14721.4|14714.4|14716.4|14711.4|96
1617710400000|2021-04-06 12:00:00|14719.4|14711.4|14717.9|14708.4|14720.4|14711.9|14712.9|14707.4|52
1617710700000|2021-04-06 12:05:00|14718.4|14708.9|14717.4|14709.9|14719.9|14709.9|14716.4|14708.9|2
1617711000000|2021-04-06 12:10:00|14719.9|14710.9|14716.4|14709.4|14724.4|14715.9|14715.4|14709.4|16
1617711300000|2021-04-06 12:15:00|14715.9|14709.9|14714.9|14708.4|14717.9|14709.9|14711.4|14705.4|22
1617711600000|2021-04-06 12:20:00|14714.4|14706.4|14706.9|14700.9|14714.4|14708.4|14703.9|14697.9|103
1617711900000|2021-04-06 12:25:00|14706.4|14701.4|14712.4|14705.9|14713.4|14706.9|14705.4|14700.9|21
1617712200000|2021-04-06 12:30:00|14712.9|14708.4|14730.9|14725.9|14730.9|14725.9|14711.4|14708.4|32
1617712500000|2021-04-06 12:35:00|14731.4|14726.4|14740.4|14733.4|14744.4|14738.9|14730.9|14725.4|68
1617712800000|2021-04-06 12:40:00|14736.9|14732.9|14726.9|14717.9|14740.4|14733.9|14724.9|14717.4|2
1617713100000|2021-04-06 12:45:00|14726.4|14718.9|14733.4|14723.4|14733.7|14723.7|14726.4|14718.9|4
1617713400000|2021-04-06 12:50:00|14732.9|14721.4|14717.4|14709.4|14732.9|14721.4|14717.4|14709.4|11
1617713700000|2021-04-06 12:55:00|14716.9|14708.4|14715.4|14709.4|14718.4|14710.9|14713.9|14706.4|27
1617714000000|2021-04-06 13:00:00|14716.4|14711.4|14723.4|14715.4|14723.4|14716.9|14716.4|14711.4|45
1617714300000|2021-04-06 13:05:00|14723.9|14715.9|14733.4|14724.4|14735.9|14728.9|14723.4|14715.9|28
1617714600000|2021-04-06 13:10:00|14732.9|14724.9|14732.4|14725.9|14732.9|14727.4|14730.9|14723.4|8
1617714900000|2021-04-06 13:15:00|14730.9|14723.4|14728.9|14723.4|14730.9|14723.4|14727.4|14719.9|7
1617715200000|2021-04-06 13:20:00|14727.9|14721.9|14730.9|14724.9|14731.9|14725.4|14727.9|14720.9|13
1617715500000|2021-04-06 13:25:00|14731.4|14725.4|14731.9|14726.9|14735.9|14729.4|14730.4|14723.9|42
1617715800000|2021-04-06 13:30:00|14732.9|14725.9|14705.9|14699.4|14734.4|14727.9|14699.9|14692.4|203
1617716100000|2021-04-06 13:35:00|14706.4|14699.9|14721.9|14716.4|14730.4|14723.9|14706.4|14699.4|253
1617716400000|2021-04-06 13:40:00|14721.4|14714.4|14725.9|14717.9|14726.4|14721.4|14716.4|14709.9|130
1617716700000|2021-04-06 13:45:00|14730.4|14719.9|14738.4|14732.9|14740.9|14734.4|14725.9|14718.4|39
1617717000000|2021-04-06 13:50:00|14738.9|14733.4|14740.4|14731.9|14741.4|14735.4|14732.9|14727.4|70
1617717300000|2021-04-06 13:55:00|14741.9|14732.4|14743.9|14737.9|14743.9|14737.9|14736.9|14730.9|43
1617717600000|2021-04-06 14:00:00|14743.4|14738.4|14757.9|14749.4|14759.9|14753.9|14742.9|14736.9|118
1617717900000|2021-04-06 14:05:00|14756.4|14749.9|14748.4|14740.9|14756.4|14749.9|14745.4|14737.9|45
1617718200000|2021-04-06 14:10:00|14747.9|14741.4|14747.9|14742.4|14750.4|14744.4|14740.4|14733.9|76
1617718500000|2021-04-06 14:15:00|14747.4|14741.4|14754.9|14748.9|14756.4|14749.9|14738.9|14733.4|97
1617718800000|2021-04-06 14:20:00|14753.4|14748.4|14771.4|14765.4|14773.9|14767.9|14752.9|14746.4|237
1617719100000|2021-04-06 14:25:00|14770.4|14765.9|14757.4|14750.9|14771.9|14767.4|14757.4|14750.9|280
1617719400000|2021-04-06 14:30:00|14758.9|14752.9|14747.9|14740.4|14762.4|14755.9|14745.4|14738.9|86
1617719700000|2021-04-06 14:35:00|14747.4|14739.9|14747.4|14739.4|14749.4|14741.4|14743.9|14737.4|54
1617720000000|2021-04-06 14:40:00|14745.9|14741.4|14751.4|14744.9|14754.4|14746.9|14745.9|14741.4|49
1617720300000|2021-04-06 14:45:00|14752.9|14745.4|14754.4|14748.9|14758.4|14751.9|14746.9|14740.9|84
1617720600000|2021-04-06 14:50:00|14754.9|14749.4|14757.9|14753.4|14760.9|14755.4|14753.9|14748.9|75
1617720900000|2021-04-06 14:55:00|14757.4|14752.4|14755.9|14750.4|14762.9|14756.9|14754.9|14748.9|106
1617721200000|2021-04-06 15:00:00|14755.4|14749.4|14738.9|14732.9|14755.4|14749.4|14738.9|14732.9|158
1617721500000|2021-04-06 15:05:00|14738.4|14733.4|14737.4|14732.4|14743.9|14737.4|14730.4|14725.4|191
1617721800000|2021-04-06 15:10:00|14738.4|14731.9|14753.9|14747.9|14755.9|14749.9|14737.9|14731.9|153
1617722100000|2021-04-06 15:15:00|14754.9|14748.4|14757.4|14750.9|14763.4|14756.9|14754.9|14747.9|73
1617722400000|2021-04-06 15:20:00|14756.9|14751.4|14758.4|14751.9|14764.4|14758.4|14756.4|14750.9|60
1617722700000|2021-04-06 15:25:00|14759.9|14752.4|14760.9|14755.4|14760.9|14755.9|14754.4|14747.4|82
1617723000000|2021-04-06 15:30:00|14762.4|14755.9|14754.9|14747.9|14762.4|14757.4|14749.9|14743.9|78
1617723300000|2021-04-06 15:35:00|14754.4|14747.4|14766.9|14759.9|14767.4|14760.4|14753.9|14747.4|13
1617723600000|2021-04-06 15:40:00|14767.4|14760.4|14767.9|14762.4|14769.9|14763.4|14765.9|14758.9|32
1617723900000|2021-04-06 15:45:00|14768.4|14762.9|14769.9|14764.4|14770.9|14765.9|14768.4|14761.9|19
1617724200000|2021-04-06 15:50:00|14769.4|14764.9|14768.4|14763.4|14771.9|14766.4|14767.9|14761.4|61
1617724500000|2021-04-06 15:55:00|14767.9|14763.9|14768.4|14762.4|14770.9|14764.9|14765.9|14759.4|225
1617724800000|2021-04-06 16:00:00|14768.9|14762.9|14764.4|14758.9|14769.4|14764.4|14763.4|14757.4|23
1617725100000|2021-04-06 16:05:00|14764.9|14759.4|14764.4|14758.9|14765.9|14759.4|14761.4|14756.4|35
1617725400000|2021-04-06 16:10:00|14764.9|14759.9|14776.4|14766.4|14776.7|14766.7|14762.9|14756.4|80
1617725700000|2021-04-06 16:15:00|14776.7|14766.7|14776.4|14768.4|14778.4|14771.9|14770.4|14764.4|89
1617726000000|2021-04-06 16:20:00|14775.4|14768.9|14777.9|14770.4|14777.9|14770.9|14772.9|14766.9|3
1617726300000|2021-04-06 16:25:00|14778.4|14769.9|14775.4|14769.9|14778.4|14772.4|14770.9|14764.4|126
1617726600000|2021-04-06 16:30:00|14774.9|14768.9|14773.9|14768.4|14776.4|14771.4|14771.4|14765.9|176
1617726900000|2021-04-06 16:35:00|14773.4|14766.9|14771.4|14766.4|14774.4|14768.4|14769.9|14763.9|80
1617727200000|2021-04-06 16:40:00|14771.9|14766.9|14771.9|14766.9|14773.4|14767.9|14769.9|14764.4|72
1617727500000|2021-04-06 16:45:00|14771.4|14765.9|14769.4|14763.4|14772.9|14767.9|14766.9|14761.4|52
1617727800000|2021-04-06 16:50:00|14769.9|14763.9|14771.4|14765.9|14771.9|14766.4|14767.4|14761.9|39
1617728100000|2021-04-06 16:55:00|14770.9|14763.9|14770.4|14764.9|14771.9|14766.4|14768.9|14763.9|47
1617728400000|2021-04-06 17:00:00|14769.9|14765.4|14771.4|14765.9|14771.9|14766.9|14766.9|14761.4|59
1617728700000|2021-04-06 17:05:00|14771.9|14766.4|14764.4|14759.9|14771.9|14766.9|14764.4|14759.9|158
1617729000000|2021-04-06 17:10:00|14763.9|14759.4|14765.9|14759.9|14766.4|14760.9|14760.9|14755.4|85
1617729300000|2021-04-06 17:15:00|14765.4|14759.4|14766.4|14760.4|14767.4|14761.9|14763.9|14757.9|69
1617729600000|2021-04-06 17:20:00|14766.9|14760.9|14761.9|14755.4|14766.9|14761.4|14760.9|14755.4|23
1617729900000|2021-04-06 17:25:00|14761.4|14755.9|14754.9|14748.9|14761.9|14756.4|14754.9|14748.4|99
1617730200000|2021-04-06 17:30:00|14754.4|14748.4|14756.4|14750.4|14758.4|14752.9|14751.4|14745.4|23
1617730500000|2021-04-06 17:35:00|14757.9|14750.9|14759.4|14753.4|14759.9|14754.4|14755.9|14750.9|43
1617730800000|2021-04-06 17:40:00|14758.9|14753.9|14758.9|14753.9|14760.4|14754.4|14756.9|14750.4|63
1617731100000|2021-04-06 17:45:00|14758.4|14752.9|14759.4|14753.4|14764.4|14758.4|14757.9|14752.9|117
1617731400000|2021-04-06 17:50:00|14759.9|14753.9|14761.9|14756.4|14763.4|14756.9|14756.9|14751.4|31
1617731700000|2021-04-06 17:55:00|14761.4|14756.9|14761.9|14755.9|14763.4|14757.4|14758.9|14753.9|20
1617732000000|2021-04-06 18:00:00|14762.4|14756.4|14767.4|14761.4|14769.4|14763.9|14759.9|14754.9|32
1617732300000|2021-04-06 18:05:00|14766.9|14760.9|14766.4|14761.4|14768.4|14762.4|14764.9|14759.4|72
1617732600000|2021-04-06 18:10:00|14766.9|14760.9|14768.9|14761.9|14770.4|14765.4|14765.9|14759.4|19
1617732900000|2021-04-06 18:15:00|14768.4|14762.4|14766.9|14760.9|14768.4|14762.4|14764.9|14757.9|19
1617733200000|2021-04-06 18:20:00|14766.4|14760.4|14766.4|14760.9|14766.9|14760.9|14762.9|14756.9|30
1617733500000|2021-04-06 18:25:00|14765.9|14759.9|14764.9|14758.4|14765.9|14759.9|14762.4|14755.9|22
1617733800000|2021-04-06 18:30:00|14764.4|14758.9|14759.9|14753.9|14765.4|14759.4|14759.4|14752.9|19
1617734100000|2021-04-06 18:35:00|14759.4|14751.4|14759.9|14753.4|14759.9|14753.4|14753.9|14747.4|31
1617734400000|2021-04-06 18:40:00|14759.4|14752.9|14760.9|14754.9|14764.4|14758.4|14757.9|14751.9|24
1617734700000|2021-04-06 18:45:00|14761.4|14755.4|14764.4|14758.4|14767.4|14761.9|14760.4|14755.4|21
1617735000000|2021-04-06 18:50:00|14763.9|14756.9|14761.9|14755.9|14763.9|14757.4|14757.9|14752.4|9
1617735300000|2021-04-06 18:55:00|14761.4|14755.4|14759.9|14753.9|14764.4|14757.9|14758.9|14752.9|35
1617735600000|2021-04-06 19:00:00|14759.4|14754.4|14746.9|14739.9|14760.4|14754.9|14742.4|14737.9|153
1617735900000|2021-04-06 19:05:00|14745.9|14740.4|14743.9|14737.9|14748.9|14741.9|14743.4|14737.9|28
1617736200000|2021-04-06 19:10:00|14744.4|14738.9|14749.9|14743.4|14751.9|14744.9|14743.9|14737.9|0
1617736500000|2021-04-06 19:15:00|14748.9|14742.4|14753.9|14747.4|14754.4|14747.9|14743.9|14737.9|3
1617736800000|2021-04-06 19:20:00|14753.4|14746.9|14755.9|14748.4|14757.9|14749.4|14751.4|14745.4|0
1617737100000|2021-04-06 19:25:00|14755.4|14748.9|14755.9|14748.9|14756.9|14750.4|14751.9|14745.4|4
1617737400000|2021-04-06 19:30:00|14756.4|14749.4|14753.9|14746.9|14759.4|14751.9|14750.4|14742.9|56
1617737700000|2021-04-06 19:35:00|14753.4|14747.4|14750.9|14743.9|14757.9|14750.4|14750.4|14743.4|3
1617738000000|2021-04-06 19:40:00|14751.4|14744.4|14747.4|14742.9|14756.9|14750.9|14747.4|14741.4|30
1617738300000|2021-04-06 19:45:00|14749.9|14742.4|14750.9|14744.9|14752.9|14746.9|14747.4|14741.9|22
1617738600000|2021-04-06 19:50:00|14751.9|14742.9|14748.9|14742.4|14751.9|14745.9|14746.9|14740.9|47
1617738900000|2021-04-06 19:55:00|14749.9|14742.9|14759.9|14752.9|14760.4|14754.9|14748.4|14742.4|120
1617739200000|2021-04-06 20:00:00|14757.9|14753.9|14747.9|14739.9|14760.4|14753.9|14745.9|14737.9|18
1617739500000|2021-04-06 20:05:00|14751.7|14741.7|14758.2|14748.2|14758.4|14748.4|14751.7|14741.7|4
1617739800000|2021-04-06 20:10:00|14756.9|14746.9|14754.9|14744.9|14756.9|14746.9|14754.2|14744.2|0
1617740700000|2021-04-06 20:25:00|14754.4||14754.9||14754.9||14754.4||0
1617741000000|2021-04-06 20:30:00|14754.4||14754.4||14754.9||14754.4||0
1617741300000|2021-04-06 20:35:00|14754.9||14754.9||14754.9||14754.4||0
1617741600000|2021-04-06 20:40:00|14751.4|14745.4|14751.4|14742.9|14751.4|14745.4|14751.4|14742.9|8
1617741900000|2021-04-06 20:45:00|14751.9|14743.4|14755.4|14745.4|14755.4|14745.4|14751.9|14743.4|1
1617742200000|2021-04-06 20:50:00|14755.7|14745.7|14755.7|14745.7|14755.7|14745.7|14755.7|14745.7|0
1617742500000|2021-04-06 20:55:00|14755.4|14745.4|14752.2|14742.2|14755.4|14745.4|14752.2|14742.2|2
1617742800000|2021-04-06 21:00:00|14752.4|14742.4|14752.4|14742.4|14752.4|14742.4|14752.4|14742.4|0
1617743100000|2021-04-06 21:05:00|14753.2|14743.2|14753.2|14743.2|14753.4|14743.4|14753.2|14743.2|0
1617743400000|2021-04-06 21:10:00|14745.4|14727.4|14745.4|14727.4|14745.4|14727.4|14745.4|14727.4|11260100
1617743700000|2021-04-06 21:15:00|14745.7|14727.7|14745.9|14727.9|14745.9|14727.9|14745.6|14727.6|0
1617744000000|2021-04-06 21:20:00|14746|14728|14746|14728|14746.9|14728.9|14745.7|14727.7|0
1617744300000|2021-04-06 21:25:00|14745.9|14727.9|14745.9|14727.9|14746.6|14728.6|14745.2|14727.2|0
1617744600000|2021-04-06 21:30:00|14746.8|14728.8|14748|14730|14748|14730|14746.6|14728.6|0
1617744900000|2021-04-06 21:35:00|14747.6|14729.6|14747.6|14729.6|14747.7|14729.7|14747.6|14729.6|0
1617745200000|2021-04-06 21:40:00|14747.5|14729.5|14748.2|14730.2|14748.6|14730.6|14747.5|14729.5|0
1617745800000|2021-04-06 21:50:00|14748.7|14730.7|14748.1|14730.1|14748.7|14730.7|14748.1|14730.1|0
1617746100000|2021-04-06 21:55:00|14747.8|14729.8|14748|14730|14748.3|14730.3|14747.2|14729.2|0
1617746400000|2021-04-06 22:00:00|14747.5|14729.5|14744.7|14726.7|14748.8|14730.8|14744|14726|0
1617746700000|2021-04-06 22:05:00|14745.3|14727.3|14744|14726|14745.3|14727.3|14743.4|14725.4|0
1617747000000|2021-04-06 22:10:00|14744.7|14726.7|14744.7|14726.7|14745.3|14727.3|14743.4|14725.4|0
1617747300000|2021-04-06 22:15:00|14744.3|14726.3|14745.3|14727.3|14745.9|14727.9|14744.3|14726.3|0
1617747600000|2021-04-06 22:20:00|14744.7|14726.7|14743.7|14725.7|14745.3|14727.3|14743.4|14725.4|0
1617747900000|2021-04-06 22:25:00|14743.4|14725.4|14743.4|14725.4|14744.1|14726.1|14743.4|14725.4|0
1617748200000|2021-04-06 22:30:00|14744.1|14726.1|14747.9|14729.9|14748.5|14730.5|14744.1|14726.1|0
1617748500000|2021-04-06 22:35:00|14748.5|14730.5|14751|14733|14751.7|14733.7|14747.9|14729.9|0
1617748800000|2021-04-06 22:40:00|14751.7|14733.7|14752.5|14734.5|14753.9|14735.9|14751.7|14733.7|0
1617749100000|2021-04-06 22:45:00|14752.8|14734.8|14751.8|14733.8|14753.1|14735.1|14751.8|14733.8|0
1617749400000|2021-04-06 22:50:00|14752.5|14734.5|14753.7|14735.7|14755.7|14737.7|14751.8|14733.8|0
1617749700000|2021-04-06 22:55:00|14753.4|14735.4|14751.8|14733.8|14753.7|14735.7|14751.8|14733.8|0
1617750000000|2021-04-06 23:00:00|14751.2|14733.2|14751.2|14733.2|14753.1|14735.1|14751.2|14733.2|0
1617750300000|2021-04-06 23:05:00|14751.8|14733.8|14751.2|14733.2|14751.8|14733.8|14751.2|14733.2|0
1617750600000|2021-04-06 23:10:00|14751.8|14733.8|14751.8|14733.8|14751.8|14733.8|14751.2|14733.2|0
1617750900000|2021-04-06 23:15:00|14751.5|14733.5|14750.6|14732.6|14751.5|14733.5|14749.9|14731.9|0
1617751200000|2021-04-06 23:20:00|14751.2|14733.2|14751.2|14733.2|14751.8|14733.8|14750.6|14732.6|0
1617751500000|2021-04-06 23:25:00|14751.8|14733.8|14753.1|14735.1|14753.1|14735.1|14751.8|14733.8|0
1617751800000|2021-04-06 23:30:00|14753.7|14735.7|14752.5|14734.5|14753.7|14735.7|14752.5|14734.5|0
1617752100000|2021-04-06 23:35:00|14751.8|14733.8|14753.1|14735.1|14753.7|14735.7|14751.8|14733.8|0
1617752400000|2021-04-06 23:40:00|14752.5|14734.5|14751.8|14733.8|14752.5|14734.5|14751.2|14733.2|0
1617752700000|2021-04-06 23:45:00|14752.5|14734.5|14754.4|14736.4|14755|14737|14752.1|14734.1|0
1617753000000|2021-04-06 23:50:00|14753.7|14735.7|14756.9|14738.9|14757.6|14739.6|14753.7|14735.7|0
1617753300000|2021-04-06 23:55:00|14756.3|14738.3|14758.2|14740.2|14758.8|14740.8|14756.3|14738.3|0
1617753600000|2021-04-07 00:00:00|14757.6|14739.6|14755|14737|14758.2|14740.2|14752.5|14734.5|0
1617753900000|2021-04-07 00:05:00|14754.4|14736.4|14751.8|14733.8|14755.7|14737.7|14750.6|14732.6|0
1617754200000|2021-04-07 00:10:00|14752.5|14734.5|14753.1|14735.1|14754.4|14736.4|14751.8|14733.8|0
1617754500000|2021-04-07 00:15:00|14752.5|14734.5|14752.1|14734.1|14755.3|14737.3|14751.5|14733.5|0
1617754800000|2021-04-07 00:20:00|14751.5|14733.5|14751.5|14733.5|14753.4|14735.4|14751.5|14733.5|0
1617755100000|2021-04-07 00:25:00|14751.8|14733.8|14752.1|14734.1|14752.8|14734.8|14749.6|14731.6|0
1617755400000|2021-04-07 00:30:00|14752.8|14734.8|14754|14736|14756|14738|14752.1|14734.1|0
1617755700000|2021-04-07 00:35:00|14753.4|14735.4|14755.3|14737.3|14757.9|14739.9|14752.8|14734.8|0
1617756000000|2021-04-07 00:40:00|14754.7|14736.7|14757.2|14739.2|14758.5|14740.5|14754.7|14736.7|0
1617756300000|2021-04-07 00:45:00|14756.6|14738.6|14756|14738|14757.2|14739.2|14754.7|14736.7|0
1617756600000|2021-04-07 00:50:00|14756.6|14738.6|14755.3|14737.3|14756.6|14738.6|14754|14736|0
1617756900000|2021-04-07 00:55:00|14756|14738|14755|14737|14756.6|14738.6|14754.3|14736.3|0
1617757200000|2021-04-07 01:00:00|14754.6|14736.6|14764.7|14754.7|14774.9|14766.4|14748.2|14736.6|104
1617757500000|2021-04-07 01:05:00|14764.9|14754.9|14761.9|14751.9|14766.9|14761.9|14759.9|14751.9|51
1617757800000|2021-04-07 01:10:00|14762.2|14752.2|14772.4|14766.4|14772.4|14766.4|14761.9|14752.2|52
1617758100000|2021-04-07 01:15:00|14771.4|14764.9|14770.9|14763.4|14772.9|14766.9|14765.9|14759.4|94
1617758400000|2021-04-07 01:20:00|14769.4|14762.4|14771.9|14765.9|14774.4|14767.4|14766.4|14760.4|56
1617758700000|2021-04-07 01:25:00|14772.4|14766.4|14784.4|14775.9|14784.4|14775.9|14769.9|14763.9|67
1617759000000|2021-04-07 01:30:00|14783.9|14773.4|14770.4|14762.9|14783.9|14775.9|14765.4|14760.9|140
1617759300000|2021-04-07 01:35:00|14768.9|14761.9|14775.4|14767.9|14775.4|14769.9|14763.4|14757.9|95
1617759600000|2021-04-07 01:40:00|14778.4|14766.4|14754.4|14747.4|14778.4|14771.4|14748.9|14742.9|158
1617759900000|2021-04-07 01:45:00|14754.9|14747.9|14740.9|14735.4|14754.9|14747.9|14734.9|14727.9|190
1617760200000|2021-04-07 01:50:00|14743.9|14735.9|14738.9|14731.9|14743.9|14737.4|14725.9|14720.9|114
1617760500000|2021-04-07 01:55:00|14738.4|14732.4|14734.4|14727.9|14742.9|14734.4|14730.4|14724.9|33
1617760800000|2021-04-07 02:00:00|14733.9|14727.4|14736.4|14730.4|14740.4|14733.9|14732.4|14726.9|40
1617761100000|2021-04-07 02:05:00|14736.9|14729.9|14735.4|14729.4|14744.4|14737.4|14728.4|14721.9|49
1617761400000|2021-04-07 02:10:00|14735.9|14729.9|14736.6|14731.1|14740.4|14734.6|14729.6|14723.1|78
1617761700000|2021-04-07 02:15:00|14736.1|14729.1|14739.1|14732.6|14741.6|14735.1|14730.6|14722.6|52
1617762000000|2021-04-07 02:20:00|14739.6|14733.1|14724.6|14718.1|14739.6|14734.1|14724.6|14718.1|64
1617762300000|2021-04-07 02:25:00|14724.1|14716.6|14724.1|14717.6|14725.6|14718.6|14719.1|14713.1|82
1617762600000|2021-04-07 02:30:00|14723.6|14717.1|14734.6|14729.1|14736.1|14729.1|14720.6|14715.6|46
1617762900000|2021-04-07 02:35:00|14735.1|14730.1|14731.1|14723.6|14735.1|14730.1|14725.1|14718.1|43
1617763200000|2021-04-07 02:40:00|14730.6|14724.1|14727.1|14719.6|14732.1|14727.6|14725.6|14719.6|26
1617763500000|2021-04-07 02:45:00|14726.6|14719.1|14725.6|14718.6|14731.1|14724.6|14723.6|14718.6|31
1617763800000|2021-04-07 02:50:00|14725.1|14719.1|14717.1|14711.6|14726.1|14719.1|14714.6|14709.1|97
1617764100000|2021-04-07 02:55:00|14718.1|14711.1|14706.1|14701.6|14718.1|14711.6|14704.6|14699.1|130
1617764400000|2021-04-07 03:00:00|14707.1|14701.1|14694.1|14687.1|14709.6|14703.1|14690.1|14684.1|226
1617764700000|2021-04-07 03:05:00|14693.6|14686.6|14697.1|14691.1|14697.1|14691.6|14689.1|14683.1|177
1617765000000|2021-04-07 03:10:00|14696.6|14690.6|14701.6|14696.6|14703.1|14697.6|14695.1|14689.1|131
1617765300000|2021-04-07 03:15:00|14702.1|14695.1|14701.1|14695.6|14703.1|14696.6|14698.6|14692.1|35
1617765600000|2021-04-07 03:20:00|14701.6|14696.1|14704.1|14699.6|14707.1|14700.1|14700.1|14694.6|107
1617765900000|2021-04-07 03:25:00|14704.6|14698.6|14705.6|14699.1|14712.1|14706.1|14703.1|14698.1|81
1617766200000|2021-04-07 03:30:00|14705.1|14699.6|14714.1|14708.6|14716.1|14709.6|14705.1|14698.6|171
1617766500000|2021-04-07 03:35:00|14716.6|14709.6|14722.6|14716.6|14723.6|14717.6|14714.6|14708.1|165
1617766800000|2021-04-07 03:40:00|14723.1|14717.1|14717.1|14711.6|14728.6|14721.6|14717.1|14710.6|126
1617767100000|2021-04-07 03:45:00|14719.1|14713.1|14754.5|14750.5|14756.5|14752.5|14677.7|14673.7|535572
1617767400000|2021-04-07 03:50:00|14755.8|14751.8|14757.6|14753.6|14768.6|14764.6|14742.4|14738.4|246750
1617767700000|2021-04-07 03:55:00|14759.1|14755.1|14772.1|14768.1|14778.2|14774.2|14758|14754|240600
1617768000000|2021-04-07 04:00:00|14771.7|14767.7|14766.2|14762.2|14781.4|14777.4|14761.9|14757.9|201150
1617768300000|2021-04-07 04:05:00|14766.1|14762.1|14764.8|14760.8|14772.8|14768.8|14759|14755|201000
1617768600000|2021-04-07 04:10:00|14764.9|14760.9|14796|14792|14797.2|14793.2|14762.4|14758.4|271725
1617768900000|2021-04-07 04:15:00|14794.8|14790.8|14792.9|14788.9|14804.6|14800.6|14789.6|14785.6|213900
1617769200000|2021-04-07 04:20:00|14792.7|14788.7|14800.7|14796.7|14803.4|14799.4|14779.5|14775.5|145650
1617769500000|2021-04-07 04:25:00|14801|14797|14795|14791|14803.1|14799.1|14789.1|14785.1|55125
1617769800000|2021-04-07 04:30:00|14794.7|14790.7|14820.7|14816.7|14832.6|14828.6|14781.5|14777.5|412500
1617770100000|2021-04-07 04:35:00|14820.3|14816.3|14820|14816|14829.6|14825.6|14813.3|14809.3|237075
1617770400000|2021-04-07 04:40:00|14822.6|14818.6|14816|14812|14827.6|14823.6|14801.6|14797.6|154650
1617770700000|2021-04-07 04:45:00|14816.8|14812.8|14798.1|14794.1|14821.9|14817.9|14779.1|14775.1|203550
1617771000000|2021-04-07 04:50:00|14799.1|14795.1|14806.2|14802.2|14810.4|14806.4|14789.7|14785.7|86175
1617771300000|2021-04-07 04:55:00|14805.8|14801.8|14811.6|14807.6|14819|14815|14804.5|14800.5|78150
1617771600000|2021-04-07 05:00:00|14812.4|14808.4|14801.1|14797.1|14823.6|14819.6|14793|14789|94575
1617771900000|2021-04-07 05:05:00|14800.8|14796.8|14810.9|14806.9|14818.1|14814.1|14793|14789|68175
1617772200000|2021-04-07 05:10:00|14812.6|14808.6|14800.9|14796.9|14813.6|14809.6|14796.2|14792.2|53325
1617772500000|2021-04-07 05:15:00|14800.4|14796.4|14799.5|14795.5|14806.4|14802.4|14791.5|14787.5|56250
1617772800000|2021-04-07 05:20:00|14799.4|14795.4|14816.1|14812.1|14817.4|14813.4|14796.6|14792.6|65175
1617773100000|2021-04-07 05:25:00|14818.7|14814.7|14873.5|14869.5|14874.2|14870.2|14818.7|14814.7|552000
1617773400000|2021-04-07 05:30:00|14872|14868|14881.8|14877.8|14892.9|14888.9|14872|14868|364350
1617773700000|2021-04-07 05:35:00|14882|14878|14889.4|14885.4|14896|14892|14877.8|14873.8|163350
1617774000000|2021-04-07 05:40:00|14889.5|14885.5|14899.7|14895.7|14905.5|14901.5|14880|14876|189525
1617774300000|2021-04-07 05:45:00|14900.7|14896.7|14886.9|14882.9|14913.9|14909.9|14886.7|14882.7|337500
1617774600000|2021-04-07 05:50:00|14888.4|14884.4|14890.6|14886.6|14892.6|14888.6|14879.4|14875.4|110700
1617774900000|2021-04-07 05:55:00|14892.7|14888.7|14894.5|14890.5|14896.3|14892.3|14883.2|14879.2|40275
1617775200000|2021-04-07 06:00:00|14894.2|14890.2|14899.5|14895.5|14908.8|14904.8|14893.4|14889.4|86325
1617775500000|2021-04-07 06:05:00|14899.6|14895.6|14894.8|14890.8|14900.2|14896.2|14893.1|14889.1|52200
1617775800000|2021-04-07 06:10:00|14894.1|14890.1|14895.4|14891.4|14896.7|14892.7|14886.7|14882.7|59400
1617776100000|2021-04-07 06:15:00|14895.5|14891.5|14886.3|14882.3|14896.6|14892.6|14884.7|14880.7|47550
1617776400000|2021-04-07 06:20:00|14887.3|14883.3|14873.6|14869.6|14891.1|14887.1|14867.3|14863.3|101550
1617776700000|2021-04-07 06:25:00|14873.2|14869.2|14869.1|14865.1|14883.6|14879.6|14858|14854|99525
1617777000000|2021-04-07 06:30:00|14868.8|14864.8|14875.5|14871.5|14876.7|14872.7|14860|14856|87675
1617777300000|2021-04-07 06:35:00|14875.1|14871.1|14890.4|14886.4|14897.1|14893.1|14874.8|14870.8|119550
1617777600000|2021-04-07 06:40:00|14891.6|14887.6|14904.8|14900.8|14908.6|14904.6|14887.5|14883.5|87150
1617777900000|2021-04-07 06:45:00|14905|14901|14893.3|14889.3|14905.4|14901.4|14890.5|14886.5|64800
1617778200000|2021-04-07 06:50:00|14894|14890|14886|14882|14895.4|14891.4|14885|14881|46425
1617778500000|2021-04-07 06:55:00|14886.1|14882.1|14889.2|14885.2|14891.6|14887.6|14882|14878|30000
1617778800000|2021-04-07 07:00:00|14888.8|14884.8|14884.5|14880.5|14895.9|14891.9|14884.5|14880.5|26625
1617779100000|2021-04-07 07:05:00|14883.7|14879.7|14893|14889|14894.9|14890.9|14879.7|14875.7|48000
1617779400000|2021-04-07 07:10:00|14893.1|14889.1|14891|14887|14900.5|14896.5|14889.4|14885.4|33525
1617779700000|2021-04-07 07:15:00|14890.8|14886.8|14899.8|14895.8|14899.8|14895.8|14876.1|14872.1|69000
1617780000000|2021-04-07 07:20:00|14898.5|14894.5|14908.2|14904.2|14915.6|14911.6|14898.5|14894.5|182250
1617780300000|2021-04-07 07:25:00|14907.4|14903.4|14899.1|14895.1|14908.3|14904.3|14894.9|14890.9|62325
1617780600000|2021-04-07 07:30:00|14898.9|14894.9|14907.7|14903.7|14907.7|14903.7|14895.6|14891.6|43200
1617780900000|2021-04-07 07:35:00|14907.8|14903.8|14908.1|14904.1|14911.4|14907.4|14904.1|14900.1|60900
1617781200000|2021-04-07 07:40:00|14908.4|14904.4|14909.5|14905.5|14921.7|14917.7|14908.4|14904.4|119850
1617781500000|2021-04-07 07:45:00|14909.7|14905.7|14884.6|14880.6|14910.6|14906.6|14861.2|14857.2|242550
1617781800000|2021-04-07 07:50:00|14883.7|14879.7|14864.1|14860.1|14888.2|14884.2|14864|14860|113475
1617782100000|2021-04-07 07:55:00|14864.5|14860.5|14865.7|14861.7|14879.4|14875.4|14852.7|14848.7|181650
1617782400000|2021-04-07 08:00:00|14865.9|14861.9|14863.6|14859.6|14873|14869|14853.5|14849.5|87975
1617782700000|2021-04-07 08:05:00|14863|14859|14863.4|14859.4|14882.5|14878.5|14861.6|14857.6|75750
1617783000000|2021-04-07 08:10:00|14863.9|14859.9|14820|14816|14865.2|14861.2|14812|14808|505950
1617783300000|2021-04-07 08:15:00|14819.5|14815.5|14852.9|14848.9|14858.9|14854.9|14817.8|14813.8|175275
1617783600000|2021-04-07 08:20:00|14854.1|14850.1|14857.2|14853.2|14875|14871|14852.6|14848.6|109500
1617783900000|2021-04-07 08:25:00|14858|14854|14875.4|14871.4|14878.7|14874.7|14853.6|14849.6|84075
1617784200000|2021-04-07 08:30:00|14875.6|14871.6|14882.1|14878.1|14887.3|14883.3|14867.4|14863.4|137025
1617784500000|2021-04-07 08:35:00|14881.6|14877.6|14879.1|14875.1|14888.7|14884.7|14876.7|14872.7|72225
1617784800000|2021-04-07 08:40:00|14878.8|14874.8|14883.3|14879.3|14892.6|14888.6|14875.3|14871.3|60975
1617785100000|2021-04-07 08:45:00|14883.4|14879.4|14886.3|14882.3|14886.3|14882.3|14869.6|14865.6|68550
1617785400000|2021-04-07 08:50:00|14886.9|14882.9|14886.5|14882.5|14895.5|14891.5|14885|14881|90675
1617785700000|2021-04-07 08:55:00|14885.6|14881.6|14885.2|14881.2|14890.2|14886.2|14880.9|14876.9|36375
1617786000000|2021-04-07 09:00:00|14885.3|14881.3|14904.3|14900.3|14907.8|14903.8|14882.7|14878.7|91575
1617786300000|2021-04-07 09:05:00|14904.4|14900.4|14898|14894|14905.7|14901.7|14893.5|14889.5|59025
1617786600000|2021-04-07 09:10:00|14897.9|14893.9|14876.1|14872.1|14898.8|14894.8|14875|14871|87150
1617786900000|2021-04-07 09:15:00|14876.4|14872.4|14868.1|14864.1|14876.4|14872.4|14854.8|14850.8|214575
1617787200000|2021-04-07 09:20:00|14869|14865|14865.6|14861.6|14871.6|14867.6|14858|14854|62625
1617787500000|2021-04-07 09:25:00|14865.2|14861.2|14857.7|14853.7|14875.4|14871.4|14857.7|14853.7|91350
1617787800000|2021-04-07 09:30:00|14859.4|14855.4|14868.2|14864.2|14885.9|14881.9|14856|14852|150000
1617788100000|2021-04-07 09:35:00|14868.4|14864.4|14870.8|14866.8|14875.1|14871.1|14866.7|14862.7|84000
1617788400000|2021-04-07 09:40:00|14870.2|14866.2|14860.9|14856.9|14870.2|14866.2|14859.6|14855.6|131700
1617788700000|2021-04-07 09:45:00|14860.6|14856.6|14861.7|14857.7|14867.8|14863.8|14859.1|14855.1|168225
1617789000000|2021-04-07 09:50:00|14861.5|14857.5|14845.8|14841.8|14861.9|14857.9|14844.7|14840.7|208275
1617789300000|2021-04-07 09:55:00|14844.8|14840.8|14854.7|14850.7|14855.1|14851.1|14844|14840|224625
1617789600000|2021-04-07 10:00:00|14853.4|14848.4|14849.4|14843.9|14853.9|14848.9|14843.4|14837.9|164
1617789900000|2021-04-07 10:05:00|14850.4|14844.4|14852.9|14847.9|14864.4|14857.9|14849.9|14843.9|153
1617790200000|2021-04-07 10:10:00|14863.5|14845.5|14865.4|14847.4|14866.1|14848.1|14863.5|14845.5|10466526
1617790500000|2021-04-07 10:15:00|14866.1|14848.1|14865.4|14847.4|14866.1|14848.1|14863.5|14845.5|0
1617790800000|2021-04-07 10:20:00|14865.1|14847.1|14862.9|14844.9|14865.5|14847.5|14862.9|14844.9|0
1617791100000|2021-04-07 10:25:00|14863.2|14845.2|14863.6|14845.6|14864.8|14846.8|14862.3|14844.3|0
1617791400000|2021-04-07 10:30:00|14864.2|14846.2|14864.2|14846.2|14866.1|14848.1|14860.4|14842.4|0
1617791700000|2021-04-07 10:35:00|14863.9|14845.9|14862.9|14844.9|14864.2|14846.2|14862.3|14844.3|0
1617792000000|2021-04-07 10:40:00|14862.3|14844.3|14847.4|14837.4|14862.3|14844.3|14838.7|14828.7|39
1617792300000|2021-04-07 10:45:00|14847.2|14837.2|14847.9|14838.9|14847.9|14838.9|14843.9|14834.9|3
1617792600000|2021-04-07 10:50:00|14849.4|14839.4|14846.9|14839.4|14849.9|14841.4|14842.9|14836.4|45
1617792900000|2021-04-07 10:55:00|14845.9|14839.9|14843.4|14837.9|14846.9|14839.9|14843.4|14836.9|18
1617793200000|2021-04-07 11:00:00|14842.4|14835.9|14840.9|14835.9|14844.4|14837.4|14840.9|14835.4|35
1617793500000|2021-04-07 11:05:00|14841.4|14833.4|14836.4|14828.4|14841.9|14834.9|14832.9|14826.9|64
1617793800000|2021-04-07 11:10:00|14835.9|14826.9|14834.4|14826.4|14836.4|14826.9|14825.9|14819.4|93
1617794100000|2021-04-07 11:15:00|14833.4|14825.9|14836.4|14826.4|14836.9|14826.9|14832.9|14825.9|19
1617794400000|2021-04-07 11:20:00|14835.9|14827.9|14831.9|14826.4|14836.4|14827.9|14829.9|14824.4|39
1617794700000|2021-04-07 11:25:00|14831.4|14822.9|14832.4|14827.4|14834.9|14827.9|14830.9|14822.9|125
1617795000000|2021-04-07 11:30:00|14831.9|14828.4|14836.4|14828.4|14839.9|14834.4|14831.4|14824.9|42
1617795300000|2021-04-07 11:35:00|14836.9|14832.4|14840.4|14833.4|14848.9|14839.9|14836.9|14830.9|7
1617795600000|2021-04-07 11:40:00|14839.9|14832.9|14843.9|14833.9|14845.9|14837.9|14839.9|14831.4|3
1617795900000|2021-04-07 11:45:00|14844.2|14834.2|14844.4|14834.4|14844.7|14834.7|14844.2|14834.2|1
1617796200000|2021-04-07 11:50:00|14844.2|14834.2|14837.4|14827.9|14844.2|14834.2|14834.4|14824.9|6
1617796500000|2021-04-07 11:55:00|14836.9|14827.4|14831.9|14822.4|14836.9|14827.4|14831.9|14822.4|0
1617796800000|2021-04-07 12:00:00|14832.4|14822.7|14833.4|14824.9|14835.9|14828.4|14826.4|14818.4|43
1617797100000|2021-04-07 12:05:00|14828.9|14824.4|14839.4|14832.9|14840.4|14833.4|14828.9|14824.4|20
1617797400000|2021-04-07 12:10:00|14838.9|14832.4|14835.9|14827.9|14842.9|14835.4|14835.9|14827.9|29
1617797700000|2021-04-07 12:15:00|14835.4|14828.4|14827.9|14819.9|14836.4|14828.4|14823.9|14816.4|39
1617798000000|2021-04-07 12:20:00|14827.4|14819.4|14829.4|14824.4|14829.9|14824.4|14823.9|14817.4|39
1617798300000|2021-04-07 12:25:00|14830.9|14824.9|14833.4|14827.4|14835.9|14829.9|14828.9|14823.4|34
1617798600000|2021-04-07 12:30:00|14832.9|14826.9|14835.4|14827.9|14837.9|14832.4|14831.9|14825.9|22
1617798900000|2021-04-07 12:35:00|14834.9|14827.4|14829.9|14821.9|14835.9|14829.4|14826.4|14819.9|9
1617799200000|2021-04-07 12:40:00|14830.4|14822.4|14819.4|14812.9|14831.4|14822.9|14819.4|14812.4|43
1617799500000|2021-04-07 12:45:00|14818.9|14813.9|14821.4|14813.9|14821.4|14814.9|14811.9|14806.4|153
1617799800000|2021-04-07 12:50:00|14820.9|14813.4|14824.4|14816.9|14826.9|14819.4|14819.9|14812.9|37
1617800100000|2021-04-07 12:55:00|14823.9|14816.4|14818.4|14810.4|14823.9|14816.4|14815.4|14809.9|13
1617800400000|2021-04-07 13:00:00|14818.9|14810.7|14822.7|14812.7|14822.9|14812.9|14818.4|14810.7|1
1617800700000|2021-04-07 13:05:00|14822.4|14812.4|14826.7|14816.7|14826.7|14816.7|14821.9|14811.9|2
1617801000000|2021-04-07 13:10:00|||||||||3
1617801300000|2021-04-07 13:15:00|14827.4|14817.4|14829.2|14819.2|14833.9|14824.9|14827.4|14817.4|12
1617801600000|2021-04-07 13:20:00|14828.9|14818.9|14830.4|14821.9|14832.4|14822.9|14828.7|14818.7|4
1617801900000|2021-04-07 13:25:00|14832.9|14822.4|14836.4|14826.9|14842.4|14836.4|14832.9|14822.4|41
1617802200000|2021-04-07 13:30:00|14835.9|14825.9|14807.4|14799.9|14835.9|14825.9|14807.4|14799.9|375
1617802500000|2021-04-07 13:35:00|14807.9|14799.4|14804.9|14798.9|14813.9|14806.4|14799.9|14794.4|402
1617802800000|2021-04-07 13:40:00|14804.4|14800.4|14808.9|14800.9|14812.9|14805.9|14790.4|14783.4|151
1617803100000|2021-04-07 13:45:00|14808.4|14801.4|14809.9|14803.4|14813.4|14806.9|14806.4|14798.9|102
1617803400000|2021-04-07 13:50:00|14810.4|14805.4|14807.9|14802.4|14813.4|14807.4|14802.4|14796.4|140
1617803700000|2021-04-07 13:55:00|14808.9|14803.4|14806.9|14800.4|14810.4|14804.9|14801.4|14796.4|128
1617804000000|2021-04-07 14:00:00|14806.4|14799.9|14791.9|14785.4|14806.4|14799.9|14786.9|14781.4|260
1617804300000|2021-04-07 14:05:00|14791.4|14784.9|14795.9|14785.9|14797.9|14792.9|14785.9|14781.4|124
1617804600000|2021-04-07 14:10:00|14795.4|14787.9|14797.9|14789.9|14804.9|14796.4|14790.9|14783.9|75
1617804900000|2021-04-07 14:15:00|14798.9|14790.9|14808.4|14800.4|14808.9|14801.4|14792.4|14786.4|54
1617805200000|2021-04-07 14:20:00|14807.9|14800.9|14832.4|14825.9|14832.4|14825.9|14805.9|14800.4|213
1617805500000|2021-04-07 14:25:00|14831.9|14826.9|14837.4|14831.9|14837.4|14832.4|14827.4|14821.4|115
1617805800000|2021-04-07 14:30:00|14839.9|14832.4|14834.9|14827.4|14839.9|14833.9|14832.9|14827.4|73
1617806100000|2021-04-07 14:35:00|14834.4|14827.9|14835.4|14827.9|14836.9|14830.9|14829.4|14824.4|49
1617806400000|2021-04-07 14:40:00|14834.9|14826.4|14845.4|14838.4|14845.4|14839.9|14832.9|14826.4|66
1617806700000|2021-04-07 14:45:00|14846.4|14837.9|14841.9|14834.4|14846.4|14840.9|14837.4|14830.4|55
1617807000000|2021-04-07 14:50:00|14841.4|14833.9|14845.4|14838.4|14846.4|14840.9|14838.4|14832.9|46
1617807300000|2021-04-07 14:55:00|14844.4|14837.9|14839.4|14830.4|14846.4|14840.4|14836.9|14829.4|116
1617807600000|2021-04-07 15:00:00|14838.9|14830.9|14839.4|14833.4|14842.9|14836.9|14836.9|14830.9|64
1617807900000|2021-04-07 15:05:00|14840.9|14833.9|14842.4|14836.4|14844.4|14838.4|14838.9|14832.9|116
1617808200000|2021-04-07 15:10:00|14841.9|14836.9|14843.4|14837.4|14845.4|14840.9|14841.4|14835.4|91
1617808500000|2021-04-07 15:15:00|14842.9|14837.9|14845.4|14839.9|14849.4|14843.9|14839.9|14834.9|114
1617808800000|2021-04-07 15:20:00|14844.9|14840.4|14836.4|14830.4|14846.4|14841.9|14835.4|14830.4|266
1617809100000|2021-04-07 15:25:00|14835.9|14830.9|14829.4|14823.4|14837.4|14831.4|14822.9|14817.9|213
1617809400000|2021-04-07 15:30:00|14830.4|14824.4|14823.4|14816.9|14830.4|14824.4|14814.9|14808.4|38
1617809700000|2021-04-07 15:35:00|14822.9|14817.9|14815.9|14808.4|14825.9|14819.9|14814.9|14807.9|48
1617810000000|2021-04-07 15:40:00|14816.4|14807.9|14813.4|14804.9|14816.4|14809.4|14807.9|14801.9|65
1617810300000|2021-04-07 15:45:00|14813.9|14805.4|14815.4|14806.4|14819.4|14810.4|14811.9|14804.4|9
1617810600000|2021-04-07 15:50:00|14813.4|14806.9|14818.4|14812.9|14819.4|14813.9|14813.4|14805.9|45
1617810900000|2021-04-07 15:55:00|14817.9|14813.4|14821.4|14811.9|14823.9|14814.4|14812.9|14803.9|48
1617811200000|2021-04-07 16:00:00|14821.9|14812.4|14821.4|14811.4|14826.9|14816.9|14820.2|14810.2|8
1617811500000|2021-04-07 16:05:00|14821.7|14811.7|14823.4|14815.4|14825.4|14818.4|14820.4|14811.7|32
1617811800000|2021-04-07 16:10:00|14823.9|14815.9|14805.4|14798.4|14825.4|14817.4|14805.4|14797.9|114
1617812100000|2021-04-07 16:15:00|14804.9|14797.9|14805.4|14795.4|14809.4|14803.9|14799.4|14791.4|224
1617812400000|2021-04-07 16:20:00|14805.7|14795.9|14813.9|14806.9|14814.4|14807.4|14801.9|14792.4|17
1617812700000|2021-04-07 16:25:00|14813.4|14806.4|14807.9|14801.4|14814.9|14808.9|14805.4|14798.9|88
1617813000000|2021-04-07 16:30:00|14808.4|14801.9|14810.4|14803.4|14810.4|14803.9|14802.4|14795.4|97
1617813300000|2021-04-07 16:35:00|14809.9|14799.9|14819.4|14811.4|14819.4|14811.4|14806.4|14799.9|80
1617813600000|2021-04-07 16:40:00|14819.9|14810.9|14815.4|14806.9|14819.9|14811.4|14814.9|14805.9|16
1617813900000|2021-04-07 16:45:00|14814.4|14807.4|14810.9|14804.9|14815.9|14807.9|14808.9|14802.9|29
1617814200000|2021-04-07 16:50:00|14811.4|14804.4|14800.9|14792.9|14811.4|14804.4|14797.9|14790.4|88
1617814500000|2021-04-07 16:55:00|14802.4|14793.4|14811.9|14803.9|14814.4|14806.4|14799.9|14790.9|26
1617814800000|2021-04-07 17:00:00|14811.4|14803.4|14807.4|14797.4|14813.9|14805.4|14804.9|14797.4|19
1617815100000|2021-04-07 17:05:00|14807.7|14797.7|14806.4|14797.4|14808.4|14798.4|14806.4|14797.4|5
1617815400000|2021-04-07 17:10:00|14806.9|14797.9|14812.2|14802.2|14812.4|14802.4|14806.4|14797.9|6
1617815700000|2021-04-07 17:15:00|14812.4|14802.4|14812.2|14802.2|14812.7|14802.7|14810.4|14800.9|3
1617816000000|2021-04-07 17:20:00|14811.9|14801.9|14806.4|14797.4|14812.7|14802.7|14806.4|14796.9|3
1617816300000|2021-04-07 17:25:00|14806.9|14797.9|14807.9|14797.9|14811.9|14802.9|14806.9|14796.9|0
1617816600000|2021-04-07 17:30:00|14807.4|14796.9|14819.4|14811.4|14819.4|14811.4|14806.9|14796.9|2
1617816900000|2021-04-07 17:35:00|14820.4|14811.9|14820.4|14812.9|14820.4|14813.4|14815.9|14811.4|10
1617817200000|2021-04-07 17:40:00|14822.4|14812.4|14821.9|14813.4|14822.4|14813.4|14820.9|14811.4|3
1617817500000|2021-04-07 17:45:00|14822.4|14812.9|14823.4|14816.4|14824.4|14816.4|14821.4|14812.9|11
1617817800000|2021-04-07 17:50:00|14822.9|14812.9|14814.4|14809.4|14822.9|14813.4|14814.4|14808.9|16
1617818100000|2021-04-07 17:55:00|14814.9|14808.9|14825.7|14815.7|14827.4|14818.4|14812.4|14804.7|33
1617818400000|2021-04-07 18:00:00|14825.4|14815.4|14827.9|14821.9|14828.4|14822.4|14824.2|14814.2|40
1617818700000|2021-04-07 18:05:00|14827.4|14820.4|14833.9|14826.9|14836.4|14831.4|14825.4|14816.9|29
1617819000000|2021-04-07 18:10:00|14834.9|14827.4|14836.4|14828.9|14836.4|14829.9|14830.4|14822.9|5
1617819300000|2021-04-07 18:15:00|14835.9|14829.4|14832.9|14823.4|14836.4|14829.4|14832.9|14822.9|3
1617819600000|2021-04-07 18:20:00|14832.7|14822.9|14832.9|14824.4|14834.9|14825.9|14828.4|14818.9|3
1617819900000|2021-04-07 18:25:00|14832.4|14823.9|14830.9|14822.9|14832.4|14823.9|14827.9|14818.9|4
1617820200000|2021-04-07 18:30:00|14830.4|14821.9|14830.4|14822.9|14832.9|14824.4|14829.9|14821.9|6
1617820500000|2021-04-07 18:35:00|14829.9|14823.4|14830.4|14824.4|14830.4|14824.4|14827.4|14820.4|4
1617820800000|2021-04-07 18:40:00|14831.9|14823.9|14833.9|14826.9|14834.4|14827.4|14830.9|14823.9|11
1617821100000|2021-04-07 18:45:00|14833.4|14827.4|14834.9|14828.9|14835.9|14829.4|14831.9|14824.9|36
1617821400000|2021-04-07 18:50:00|14835.4|14829.4|14831.4|14825.4|14836.4|14830.4|14829.9|14823.4|21
1617821700000|2021-04-07 18:55:00|14830.9|14824.4|14819.4|14813.4|14830.9|14824.9|14817.9|14812.9|35
1617822000000|2021-04-07 19:00:00|14819.9|14813.9|14826.4|14819.9|14826.9|14820.9|14816.9|14810.9|42
1617822300000|2021-04-07 19:05:00|14826.9|14820.4|14827.4|14820.4|14829.9|14824.4|14824.4|14818.9|61
1617822600000|2021-04-07 19:10:00|14825.9|14819.9|14824.9|14819.4|14829.9|14823.4|14822.9|14816.4|92
1617822900000|2021-04-07 19:15:00|14826.4|14819.9|14824.4|14818.4|14828.4|14821.4|14823.9|14816.4|128
1617823200000|2021-04-07 19:20:00|14825.9|14819.9|14827.9|14820.9|14835.4|14827.9|14825.4|14819.4|190
1617823500000|2021-04-07 19:25:00|14827.4|14820.4|14822.9|14816.9|14827.4|14820.9|14819.4|14813.4|35
1617823800000|2021-04-07 19:30:00|14822.4|14816.4|14810.4|14802.9|14822.9|14816.4|14804.4|14798.4|71
1617824100000|2021-04-07 19:35:00|14809.9|14802.4|14818.4|14810.4|14818.4|14810.4|14804.4|14797.4|34
1617824400000|2021-04-07 19:40:00|14817.9|14809.9|14827.4|14819.4|14827.4|14820.4|14814.9|14808.4|12
1617824700000|2021-04-07 19:45:00|14826.4|14816.9|14829.4|14821.9|14830.4|14822.4|14824.4|14816.4|9
1617825000000|2021-04-07 19:50:00|14829.9|14821.4|14829.9|14819.9|14829.9|14821.9|14819.4|14811.9|23
1617825300000|2021-04-07 19:55:00|14830.2|14820.2|14828.4|14818.4|14833.9|14824.9|14825.4|14816.4|53
1617825600000|2021-04-07 20:00:00|14827.9|14819.4|14831.4|14821.4|14831.4|14821.4|14824.4|14817.4|20
1617825900000|2021-04-07 20:05:00|14830.4||14831.4||14831.4||14830.4||2
1617827400000|2021-04-07 20:30:00|14830.9||14831.4||14831.4||14830.9||0
1617827700000|2021-04-07 20:35:00|14833.7|14823.7|14833.7|14823.7|14833.7|14823.7|14833.7|14823.7|6
1617828000000|2021-04-07 20:40:00|||||||||2
1617828300000|2021-04-07 20:45:00|14833.9|14823.9|14833.4|14823.4|14833.9|14823.9|14833.4|14823.4|1
1617828600000|2021-04-07 20:50:00|14833.2|14823.2|14832.7|14822.7|14833.2|14823.2|14832.2|14822.2|5
1617828900000|2021-04-07 20:55:00|14832.9|14822.9|14832.7|14822.7|14832.9|14822.9|14832.7|14822.7|4
1617829200000|2021-04-07 21:00:00|14832.2|14822.2|14831.7|14821.7|14832.2|14822.2|14831.7|14821.7|0
1617829500000|2021-04-07 21:05:00|14832.2|14822.2|14832.2|14822.2|14832.2|14822.2|14832.2|14822.2|0
1617829800000|2021-04-07 21:10:00|14826.9|14808.9|14826.9|14808.9|14826.9|14808.9|14826.9|14808.9|10524910
1617830100000|2021-04-07 21:15:00|14827.1|14809.1|14826.6|14808.6|14827.1|14809.1|14826.4|14808.4|0
1617830400000|2021-04-07 21:20:00|14826.3|14808.3|14826.2|14808.2|14826.6|14808.6|14826.2|14808.2|0
1617830700000|2021-04-07 21:25:00|14826.4|14808.4|14826.3|14808.3|14826.5|14808.5|14826.2|14808.2|0
1617831000000|2021-04-07 21:30:00|14826.2|14808.2|14821.3|14803.3|14826.3|14808.3|14821.3|14803.3|0
1617831300000|2021-04-07 21:35:00|14821.4|14803.4|14811.8|14793.8|14821.4|14803.4|14811.6|14793.6|0
1617831600000|2021-04-07 21:40:00|14811.7|14793.7|14812.2|14794.2|14812.6|14794.6|14811.7|14793.7|0
1617831900000|2021-04-07 21:45:00|14812.4|14794.4|14817|14799|14817.2|14799.2|14812.4|14794.4|0
1617832200000|2021-04-07 21:50:00|14816.7|14798.7|14816.9|14798.9|14816.9|14798.9|14816.7|14798.7|0
1617832500000|2021-04-07 21:55:00|14817|14799|14817.9|14799.9|14818.3|14800.3|14817|14799|0
1617832800000|2021-04-07 22:00:00|14817.6|14799.6|14816.1|14798.1|14820.6|14802.6|14815.8|14797.8|0
1617833100000|2021-04-07 22:05:00|14816.8|14798.8|14817.4|14799.4|14817.4|14799.4|14814.9|14796.9|0
1617833400000|2021-04-07 22:10:00|14818|14800|14816.1|14798.1|14818|14800|14815.5|14797.5|0
1617833700000|2021-04-07 22:15:00|14816.8|14798.8|14815.5|14797.5|14816.8|14798.8|14815.5|14797.5|0
1617834000000|2021-04-07 22:20:00|14816.1|14798.1|14816.1|14798.1|14816.8|14798.8|14815.5|14797.5|0
1617834300000|2021-04-07 22:25:00|14815.5|14797.5|14816.8|14798.8|14816.8|14798.8|14815.5|14797.5|0
1617834600000|2021-04-07 22:30:00|14817.4|14799.4|14817.9|14799.9|14818|14800|14817.4|14799.4|0
1617834900000|2021-04-07 22:35:00|14818.2|14800.2|14818.5|14800.5|14818.5|14800.5|14817.9|14799.9|0
1617835200000|2021-04-07 22:40:00|14819.1|14801.1|14819.1|14801.1|14819.1|14801.1|14818.5|14800.5|0
1617835500000|2021-04-07 22:45:00|14818.5|14800.5|14817.9|14799.9|14818.5|14800.5|14816.6|14798.6|0
1617835800000|2021-04-07 22:50:00|14817.2|14799.2|14816.6|14798.6|14817.9|14799.9|14815.9|14797.9|0
1617836100000|2021-04-07 22:55:00|14816.9|14798.9|14817|14799|14817.7|14799.7|14816.6|14798.6|0
1617836400000|2021-04-07 23:00:00|14816.4|14798.4|14817|14799|14817.7|14799.7|14815.8|14797.8|0
1617836700000|2021-04-07 23:05:00|14817.7|14799.7|14816.4|14798.4|14817.7|14799.7|14816.4|14798.4|0
1617837000000|2021-04-07 23:10:00|14816.7|14798.7|14815.1|14797.1|14817|14799|14814.5|14796.5|0
1617837300000|2021-04-07 23:15:00|14815.8|14797.8|14816.3|14798.3|14817.6|14799.6|14815.1|14797.1|0
1617837600000|2021-04-07 23:20:00|14816.9|14798.9|14816.3|14798.3|14816.9|14798.9|14816.3|14798.3|0
1617837900000|2021-04-07 23:25:00|14815.7|14797.7|14818.2|14800.2|14818.2|14800.2|14815.7|14797.7|0
1617838200000|2021-04-07 23:30:00|14818.9|14800.9|14833.1|14815.1|14833.1|14815.1|14818.9|14800.9|0
1617838500000|2021-04-07 23:35:00|14833.7|14815.7|14838.7|14820.7|14840.8|14822.8|14833.1|14815.1|0
1617838800000|2021-04-07 23:40:00|14838.3|14820.3|14838.9|14820.9|14842.5|14824.5|14838|14820|0
1617839100000|2021-04-07 23:45:00|14839.2|14821.2|14839.7|14821.7|14841.6|14823.6|14837.8|14819.8|0
1617839400000|2021-04-07 23:50:00|14839.4|14821.4|14838.7|14820.7|14839.7|14821.7|14838.4|14820.4|0
1617839700000|2021-04-07 23:55:00|14839|14821|14836.5|14818.5|14839.7|14821.7|14835.9|14817.9|0
1617840000000|2021-04-08 00:00:00|14837.1|14819.1|14832.7|14814.7|14837.1|14819.1|14830.1|14812.1|0
1617840300000|2021-04-08 00:05:00|14832.3|14814.3|14837.1|14819.1|14837.1|14819.1|14830.8|14812.8|0
1617840600000|2021-04-08 00:10:00|14836.5|14818.5|14836.5|14818.5|14837.1|14819.1|14833.3|14815.3|0
1617840900000|2021-04-08 00:15:00|14835.9|14817.9|14831.4|14813.4|14836.5|14818.5|14831.4|14813.4|0
1617841200000|2021-04-08 00:20:00|14830.8|14812.8|14833.9|14815.9|14833.9|14815.9|14830.8|14812.8|0
1617841500000|2021-04-08 00:25:00|14833.3|14815.3|14833.9|14815.9|14833.9|14815.9|14832|14814|0
1617841800000|2021-04-08 00:30:00|14833.3|14815.3|14832.3|14814.3|14833.3|14815.3|14830.1|14812.1|0
1617842100000|2021-04-08 00:35:00|14832.7|14814.7|14830.8|14812.8|14832.7|14814.7|14829.5|14811.5|0
1617842400000|2021-04-08 00:40:00|14830.1|14812.1|14829.8|14811.8|14830.5|14812.5|14829.2|14811.2|0
1617842700000|2021-04-08 00:45:00|14830.5|14812.5|14832.4|14814.4|14832.4|14814.4|14830.5|14812.5|0
1617843000000|2021-04-08 00:50:00|14832.7|14814.7|14834.9|14816.9|14837.5|14819.5|14832.7|14814.7|0
1617843300000|2021-04-08 00:55:00|14834.3|14816.3|14832.4|14814.4|14834.9|14816.9|14832.4|14814.4|0
1617843600000|2021-04-08 01:00:00|14833|14815|14845.4|14838.9|14845.4|14839.9|14831.4|14815|94
1617843900000|2021-04-08 01:05:00|14844.9|14839.9|14883.4|14876.9|14883.4|14878.9|14844.4|14835.9|369
1617844200000|2021-04-08 01:10:00|14880.9|14876.4|14873.4|14866.4|14885.9|14879.9|14865.4|14857.9|145
1617844500000|2021-04-08 01:15:00|14872.9|14866.9|14878.9|14871.9|14884.9|14879.4|14868.4|14861.9|155
1617844800000|2021-04-08 01:20:00|14879.4|14872.4|14880.9|14872.9|14881.4|14875.9|14870.9|14864.4|131
1617845100000|2021-04-08 01:25:00|14881.4|14873.4|14885.4|14879.9|14886.4|14881.4|14877.4|14870.4|98
1617845400000|2021-04-08 01:30:00|14884.9|14878.4|14906.4|14899.4|14906.9|14899.9|14879.9|14874.9|194
1617845700000|2021-04-08 01:35:00|14905.9|14899.9|14905.9|14900.4|14910.4|14904.9|14900.9|14893.9|145
1617846000000|2021-04-08 01:40:00|14906.9|14900.9|14910.9|14904.9|14912.4|14906.9|14905.9|14900.9|124
1617846300000|2021-04-08 01:45:00|14911.4|14905.9|14893.4|14885.4|14917.9|14910.4|14893.4|14885.4|199
1617846600000|2021-04-08 01:50:00|14893.9|14884.4|14890.4|14884.4|14902.4|14892.4|14888.9|14880.7|64
1617846900000|2021-04-08 01:55:00|14893.9|14884.7|14886.4|14881.4|14894.9|14885.9|14886.4|14880.4|93
1617847200000|2021-04-08 02:00:00|14885.9|14880.4|14882.9|14876.4|14890.9|14885.4|14879.4|14872.9|53
1617847500000|2021-04-08 02:05:00|14883.4|14876.9|14881.4|14874.4|14889.4|14881.9|14880.4|14874.4|36
1617847800000|2021-04-08 02:10:00|14881.9|14874.9|14885.9|14880.4|14887.4|14881.4|14878.9|14873.9|33
1617848100000|2021-04-08 02:15:00|14885.4|14879.9|14876.9|14870.9|14885.4|14879.9|14874.9|14868.9|72
1617848400000|2021-04-08 02:20:00|14878.4|14871.4|14885.4|14880.9|14889.4|14883.4|14876.9|14870.9|37
1617848700000|2021-04-08 02:25:00|14886.9|14881.4|14892.9|14887.4|14894.4|14887.9|14885.4|14878.9|57
1617849000000|2021-04-08 02:30:00|14894.4|14888.4|14893.4|14885.9|14895.9|14889.9|14887.4|14881.4|43
1617849300000|2021-04-08 02:35:00|14893.9|14886.4|14898.4|14892.9|14899.9|14893.4|14886.4|14879.9|94
1617849600000|2021-04-08 02:40:00|14900.4|14893.4|14900.4|14894.4|14905.9|14899.4|14897.9|14890.9|207
1617849900000|2021-04-08 02:45:00|14900.9|14894.9|14892.9|14887.4|14902.4|14896.4|14892.9|14886.4|80
1617850200000|2021-04-08 02:50:00|14894.4|14886.4|14906.4|14900.4|14908.9|14900.9|14889.4|14883.4|140
1617850500000|2021-04-08 02:55:00|14905.9|14900.9|14910.4|14904.9|14911.4|14906.4|14905.9|14899.9|82
1617850800000|2021-04-08 03:00:00|14910.9|14905.9|14904.4|14899.4|14911.4|14906.4|14902.9|14896.9|87
1617851100000|2021-04-08 03:05:00|14905.4|14899.9|14907.9|14901.4|14911.4|14905.9|14905.4|14899.4|77
1617851400000|2021-04-08 03:10:00|14907.4|14900.9|14914.4|14909.4|14914.4|14909.4|14905.4|14899.9|107
1617851700000|2021-04-08 03:15:00|14913.9|14907.4|14909.4|14903.4|14915.4|14909.4|14908.9|14903.4|55
1617852000000|2021-04-08 03:20:00|14911.9|14903.9|14917.1|14911.6|14918.6|14912.4|14906.9|14900.4|135
1617852300000|2021-04-08 03:25:00|14916.1|14911.1|14910.1|14904.1|14924.1|14918.1|14907.1|14901.6|235
1617852600000|2021-04-08 03:30:00|14909.1|14904.6|14896.1|14890.1|14910.6|14905.1|14893.1|14886.6|161
1617852900000|2021-04-08 03:35:00|14895.6|14889.6|14904.6|14898.1|14907.6|14901.6|14895.6|14889.6|125
1617853200000|2021-04-08 03:40:00|14903.6|14900.1|14908.1|14901.1|14909.6|14903.6|14901.1|14894.1|262
1617853500000|2021-04-08 03:45:00|14907.6|14899.6|14962.1|14958.1|14963.5|14959.5|14899.1|14892.1|514273
1617853800000|2021-04-08 03:50:00|14957.9|14953.9|14956.2|14952.2|14974|14970|14956.1|14952.1|283575
1617854100000|2021-04-08 03:55:00|14957.6|14953.6|14962.4|14958.4|14966.1|14962.1|14949.2|14945.2|152250
1617854400000|2021-04-08 04:00:00|14962.8|14958.8|14960.9|14956.9|14970.4|14966.4|14954.9|14950.9|169725
1617854700000|2021-04-08 04:05:00|14962.6|14958.6|14957.5|14953.5|14969.8|14965.8|14955.9|14951.9|128175
1617855000000|2021-04-08 04:10:00|14956.7|14952.7|14965.3|14961.3|14966.1|14962.1|14954.8|14950.8|76725
1617855300000|2021-04-08 04:15:00|14966.2|14962.2|14957.1|14953.1|14966.2|14962.2|14954.1|14950.1|100950
1617855600000|2021-04-08 04:20:00|14956.9|14952.9|14953.7|14949.7|14957.2|14953.2|14938.5|14934.5|150300
1617855900000|2021-04-08 04:25:00|14955|14951|14964.6|14960.6|14965.2|14961.2|14953.6|14949.6|83850
1617856200000|2021-04-08 04:30:00|14963.6|14959.6|14976|14972|14986.5|14982.5|14963.6|14959.6|309975
1617856500000|2021-04-08 04:35:00|14976.1|14972.1|14974.6|14970.6|14980.1|14976.1|14966.6|14962.6|125400
1617856800000|2021-04-08 04:40:00|14973.6|14969.6|14972.9|14968.9|14976.4|14972.4|14971.4|14967.4|59400
1617857100000|2021-04-08 04:45:00|14972.7|14968.7|14968.9|14964.9|14976.4|14972.4|14966.6|14962.6|55575
1617857400000|2021-04-08 04:50:00|14968.8|14964.8|14972.5|14968.5|14979.1|14975.1|14968.4|14964.4|50400
1617857700000|2021-04-08 04:55:00|14972.9|14968.9|14981.9|14977.9|14983.8|14979.8|14971.2|14967.2|85275
1617858000000|2021-04-08 05:00:00|14982|14978|14995.6|14991.6|14996|14992|14982|14978|206850
1617858300000|2021-04-08 05:05:00|14995.5|14991.5|14994|14990|15002.6|14998.6|14992.1|14988.1|144150
1617858600000|2021-04-08 05:10:00|14994.2|14990.2|14989.8|14985.8|14998.3|14994.3|14988.7|14984.7|102525
1617858900000|2021-04-08 05:15:00|14989.3|14985.3|14983.4|14979.4|14989.7|14985.7|14982.6|14978.6|76950
1617859200000|2021-04-08 05:20:00|14983.5|14979.5|14983.2|14979.2|14993.1|14989.1|14980.3|14976.3|75300
1617859500000|2021-04-08 05:25:00|14983.4|14979.4|14993.2|14989.2|14994.4|14990.4|14981.4|14977.4|48600
1617859800000|2021-04-08 05:30:00|14993.3|14989.3|14993.2|14989.2|14999.7|14995.7|14992.1|14988.1|80025
1617860100000|2021-04-08 05:35:00|14993.3|14989.3|14996|14992|14997.9|14993.9|14989.9|14985.9|74325
1617860400000|2021-04-08 05:40:00|14995.4|14991.4|14982.9|14978.9|15001.5|14997.5|14982.9|14978.9|103350
1617860700000|2021-04-08 05:45:00|14982.8|14978.8|14987|14983|14988.9|14984.9|14977.2|14973.2|138825
1617861000000|2021-04-08 05:50:00|14986.9|14982.9|14987|14983|14995.6|14991.6|14984|14980|59550
1617861300000|2021-04-08 05:55:00|14988.5|14984.5|14984.2|14980.2|14990.9|14986.9|14983.1|14979.1|25350
1617861600000|2021-04-08 06:00:00|14982.9|14978.9|14991.2|14987.2|14993.8|14989.8|14982.1|14978.1|45525
1617861900000|2021-04-08 06:05:00|14993.1|14989.1|14979.7|14975.7|14993.9|14989.9|14975.3|14971.3|74625
1617862200000|2021-04-08 06:10:00|14979.3|14975.3|14958.1|14954.1|14979.5|14975.5|14957.4|14953.4|171525
1617862500000|2021-04-08 06:15:00|14958.9|14954.9|14955.1|14951.1|14965|14961|14938.9|14934.9|191925
1617862800000|2021-04-08 06:20:00|14954.4|14950.4|14963.1|14959.1|14970.1|14966.1|14952.5|14948.5|75450
1617863100000|2021-04-08 06:25:00|14962.4|14958.4|14963.2|14959.2|14965.6|14961.6|14957.4|14953.4|51225
1617863400000|2021-04-08 06:30:00|14963.6|14959.6|14956.7|14952.7|14965.2|14961.2|14952.7|14948.7|44175
1617863700000|2021-04-08 06:35:00|14956.6|14952.6|14949.2|14945.2|14956.6|14952.6|14949|14945|64350
1617864000000|2021-04-08 06:40:00|14948.4|14944.4|14926.8|14922.8|14949|14945|14926.5|14922.5|235125
1617864300000|2021-04-08 06:45:00|14925.5|14921.5|14953.9|14949.9|14954.1|14950.1|14922.1|14918.1|157650
1617864600000|2021-04-08 06:50:00|14952.5|14948.5|14947.3|14943.3|14962.9|14958.9|14944.6|14940.6|96000
1617864900000|2021-04-08 06:55:00|14947.9|14943.9|14956.3|14952.3|14961.1|14957.1|14947.1|14943.1|51375
1617865200000|2021-04-08 07:00:00|14956.7|14952.7|14974|14970|14979.6|14975.6|14956.7|14952.7|123000
1617865500000|2021-04-08 07:05:00|14973.9|14969.9|14976.6|14972.6|14976.6|14972.6|14966.8|14962.8|43350
1617865800000|2021-04-08 07:10:00|14975.9|14971.9|14983.8|14979.8|14984.6|14980.6|14971.3|14967.3|67425
1617866100000|2021-04-08 07:15:00|14984.1|14980.1|14978.5|14974.5|14990.5|14986.5|14977.8|14973.8|64725
1617866400000|2021-04-08 07:20:00|14977.8|14973.8|14976.5|14972.5|14981.6|14977.6|14972.1|14968.1|41475
1617866700000|2021-04-08 07:25:00|14976.7|14972.7|14973.9|14969.9|14980.5|14976.5|14970.4|14966.4|26850
1617867000000|2021-04-08 07:30:00|14973.6|14969.6|14973.7|14969.7|14975.1|14971.1|14965.7|14961.7|35025
1617867300000|2021-04-08 07:35:00|14973.3|14969.3|14964.6|14960.6|14981|14977|14959.1|14955.1|59775
1617867600000|2021-04-08 07:40:00|14964.7|14960.7|14969|14965|14969|14965|14955.8|14951.8|72375
1617867900000|2021-04-08 07:45:00|14969.5|14965.5|14988|14984|14989.7|14985.7|14968.9|14964.9|143400
1617868200000|2021-04-08 07:50:00|14988.2|14984.2|14998|14994|14998.1|14994.1|14977.4|14973.4|166875
1617868500000|2021-04-08 07:55:00|14997.6|14993.6|14990.4|14986.4|15001.2|14997.2|14986.1|14982.1|88500
1617868800000|2021-04-08 08:00:00|14990.3|14986.3|14996.9|14992.9|14999.6|14995.6|14984.1|14980.1|74625
1617869100000|2021-04-08 08:05:00|14997.1|14993.1|15011.6|15007.6|15015.6|15011.6|14995|14991|247200
1617869400000|2021-04-08 08:10:00|15011.1|15007.1|15009.2|15005.2|15014.7|15010.7|15005.3|15001.3|62925
1617869700000|2021-04-08 08:15:00|15008.9|15004.9|15003.4|14999.4|15010.1|15006.1|14995.1|14991.1|64650
1617870000000|2021-04-08 08:20:00|15002.2|14998.2|14997|14993|15006|15002|14988.8|14984.8|139725
1617870300000|2021-04-08 08:25:00|14997.4|14993.4|14988.7|14984.7|15001.5|14997.5|14985.6|14981.6|63300
1617870600000|2021-04-08 08:30:00|14987.8|14983.8|14988|14984|15003.7|14999.7|14985.1|14981.1|59100
1617870900000|2021-04-08 08:35:00|14987.2|14983.2|14983.4|14979.4|14987.6|14983.6|14969.5|14965.5|166800
1617871200000|2021-04-08 08:40:00|14984.4|14980.4|14986.5|14982.5|14992.1|14988.1|14980.2|14976.2|70200
1617871500000|2021-04-08 08:45:00|14985.5|14981.5|14965.8|14961.8|14988.3|14984.3|14961.7|14957.7|99675
1617871800000|2021-04-08 08:50:00|14964.2|14960.2|14981.5|14977.5|14986.4|14982.4|14964|14960|50625
1617872100000|2021-04-08 08:55:00|14983.7|14979.7|14961.9|14957.9|14983.7|14979.7|14961.9|14957.9|56700
1617872400000|2021-04-08 09:00:00|14960.7|14956.7|14922.7|14918.7|14960.7|14956.7|14906.7|14902.7|482775
1617872700000|2021-04-08 09:05:00|14922.3|14918.3|14925.4|14921.4|14926|14922|14894.1|14890.1|459225
1617873000000|2021-04-08 09:10:00|14925.3|14921.3|14926.3|14922.3|14933.7|14929.7|14912.8|14908.8|153825
1617873300000|2021-04-08 09:15:00|14922.9|14918.9|14913.1|14909.1|14922.9|14918.9|14900.1|14896.1|126225
1617873600000|2021-04-08 09:20:00|14913.3|14909.3|14910.7|14906.7|14916.9|14912.9|14900.7|14896.7|111675
1617873900000|2021-04-08 09:25:00|14910.6|14906.6|14869.3|14865.3|14911.3|14907.3|14869.3|14865.3|271200
1617874200000|2021-04-08 09:30:00|14866.8|14862.8|14893.8|14889.8|14901.2|14897.2|14846|14842|371700
1617874500000|2021-04-08 09:35:00|14894.4|14890.4|14901.6|14897.6|14922.8|14918.8|14894.4|14890.4|223575
1617874800000|2021-04-08 09:40:00|14901.7|14897.7|14892.7|14888.7|14903.6|14899.6|14890.3|14886.3|148425
1617875100000|2021-04-08 09:45:00|14893|14889|14913.4|14909.4|14918.5|14914.5|14891.7|14887.7|163800
1617875400000|2021-04-08 09:50:00|14913.2|14909.2|14906.2|14902.2|14917.6|14913.6|14904.5|14900.5|179175
1617875700000|2021-04-08 09:55:00|14906.1|14902.1|14907.2|14903.2|14910.2|14906.2|14904.2|14900.2|217050
1617876000000|2021-04-08 10:00:00|14909.6|14900.8|14931.1|14925.1|14936.1|14930.1|14909.6|14900.8|509
1617876300000|2021-04-08 10:05:00|14932.6|14926.1|14919.1|14911.1|14933.1|14926.6|14914.6|14909.1|112
1617876600000|2021-04-08 10:10:00|14920.6|14902.6|14922.2|14904.2|14922.8|14904.8|14919|14901|9683128
1617876900000|2021-04-08 10:15:00|14922.5|14904.5|14924.1|14906.1|14925.1|14907.1|14920.2|14902.2|0
1617877200000|2021-04-08 10:20:00|14923.5|14905.5|14925.4|14907.4|14926.1|14908.1|14923.5|14905.5|0
1617877500000|2021-04-08 10:25:00|14926.1|14908.1|14930.3|14912.3|14931.8|14913.8|14924.8|14906.8|0
1617877800000|2021-04-08 10:30:00|14930.9|14912.9|14930.9|14912.9|14931.6|14913.6|14930.3|14912.3|0
1617878100000|2021-04-08 10:35:00|14930.3|14912.3|14930.3|14912.3|14930.9|14912.9|14929.7|14911.7|0
1617878400000|2021-04-08 10:40:00|14930.9|14912.9|14923.9|14913.9|14930.9|14918.6|14916.6|14911.1|21
1617878700000|2021-04-08 10:45:00|14924.4|14914.4|14907.1|14897.1|14924.4|14914.4|14903.6|14896.6|10
1617879000000|2021-04-08 10:50:00|14907.4|14897.4|14909.1|14899.1|14911.6|14901.6|14907.4|14897.4|5
1617879300000|2021-04-08 10:55:00|14908.9|14898.9|14904.1|14896.6|14908.9|14899.1|14904.1|14896.6|11
1617879600000|2021-04-08 11:00:00|14904.6|14897.1|14906.6|14899.1|14907.1|14899.1|14904.6|14897.1|3
1617879900000|2021-04-08 11:05:00|14909.1|14899.6|14909.6|14901.1|14912.1|14904.6|14908.1|14899.6|1
1617880200000|2021-04-08 11:10:00|14909.1|14901.6|14917.1|14909.6|14917.1|14910.1|14908.6|14901.1|72
1617880500000|2021-04-08 11:15:00|14915.1|14910.1|14926.6|14920.1|14926.6|14920.1|14914.6|14909.6|55
1617880800000|2021-04-08 11:20:00|14927.1|14920.6|14931.1|14925.1|14932.1|14926.1|14927.1|14920.1|63
1617881100000|2021-04-08 11:25:00|14931.6|14925.6|14928.1|14921.6|14932.6|14926.6|14928.1|14921.1|26
1617881400000|2021-04-08 11:30:00|14926.6|14921.1|14933.1|14928.6|14934.1|14928.6|14925.1|14918.6|68
1617881700000|2021-04-08 11:35:00|14934.6|14929.6|14933.6|14927.6|14936.1|14931.6|14932.6|14926.1|86
1617882000000|2021-04-08 11:40:00|14933.1|14927.1|14925.6|14919.6|14936.6|14931.6|14924.6|14918.6|72
1617882300000|2021-04-08 11:45:00|14926.1|14920.1|14931.6|14925.1|14931.6|14925.1|14926.1|14920.1|4
1617882600000|2021-04-08 11:50:00|14932.1|14926.1|14936.6|14931.1|14936.6|14931.1|14929.1|14922.6|6
1617882900000|2021-04-08 11:55:00|14937.6|14932.1|14943.6|14936.1|14944.6|14936.1|14937.1|14930.1|25
1617883200000|2021-04-08 12:00:00|14943.1|14935.6|14956.6|14950.1|14960.1|14953.6|14941.6|14935.6|113
1617883500000|2021-04-08 12:05:00|14957.6|14950.6|14950.6|14943.6|14958.6|14953.6|14949.1|14943.1|57
1617883800000|2021-04-08 12:10:00|14950.1|14944.1|14948.1|14939.6|14950.1|14944.1|14942.6|14936.1|48
1617884100000|2021-04-08 12:15:00|14948.6|14940.1|14946.6|14938.6|14951.6|14942.1|14938.1|14932.1|14
1617884400000|2021-04-08 12:20:00|14947.6|14939.1|14942.1|14936.1|14948.1|14939.6|14940.6|14935.1|1
1617884700000|2021-04-08 12:25:00|14941.6|14935.6|14939.6|14933.1|14941.6|14936.1|14937.6|14932.6|15
1617885000000|2021-04-08 12:30:00|14939.1|14934.1|14943.1|14935.1|14952.6|14946.6|14939.1|14933.6|119
1617885300000|2021-04-08 12:35:00|14943.6|14935.6|14948.1|14941.1|14948.1|14943.6|14941.1|14932.6|32
1617885600000|2021-04-08 12:40:00|14947.6|14940.6|14942.6|14935.6|14952.6|14947.6|14942.1|14934.6|45
1617885900000|2021-04-08 12:45:00|14942.1|14936.6|14939.6|14932.1|14946.1|14938.1|14936.1|14928.1|6
1617886200000|2021-04-08 12:50:00|14938.6|14931.6|14942.6|14935.6|14944.1|14936.6|14938.1|14930.6|5
1617886500000|2021-04-08 12:55:00|14943.1|14935.1|14952.6|14944.1|14952.6|14945.1|14942.1|14935.1|27
1617886800000|2021-04-08 13:00:00|14954.1|14946.1|14945.1|14936.6|14955.1|14948.1|14937.6|14932.6|281
1617887100000|2021-04-08 13:05:00|14945.6|14934.1|14938.6|14932.1|14946.6|14937.1|14937.6|14932.1|45
1617887400000|2021-04-08 13:10:00|14939.1|14932.6|14943.1|14933.1|14943.6|14933.6|14938.6|14932.6|1
1617887700000|2021-04-08 13:15:00|14943.4|14933.4|14943.1|14933.1|14945.4|14935.4|14943.1|14933.1|1
1617888000000|2021-04-08 13:20:00|14942.6|14932.6|14944.1|14936.6|14944.1|14937.6|14940.6|14932.6|7
1617888300000|2021-04-08 13:25:00|14943.6|14937.1|14950.6|14942.6|14951.1|14944.6|14943.6|14936.6|30
1617888600000|2021-04-08 13:30:00|14951.1|14943.1|14924.1|14916.6|14951.6|14943.1|14912.6|14908.1|173
1617888900000|2021-04-08 13:35:00|14923.6|14915.6|14936.1|14929.6|14936.6|14931.1|14916.1|14911.1|83
1617889200000|2021-04-08 13:40:00|14935.6|14930.1|14930.1|14923.1|14941.1|14934.6|14929.6|14922.6|124
1617889500000|2021-04-08 13:45:00|14931.1|14922.1|14912.1|14905.6|14931.1|14923.1|14910.1|14904.1|63
1617889800000|2021-04-08 13:50:00|14911.6|14905.1|14927.6|14921.1|14931.6|14925.1|14907.1|14901.6|145
1617890100000|2021-04-08 13:55:00|14928.1|14921.6|14934.6|14928.1|14936.1|14931.1|14924.6|14919.1|54
1617890400000|2021-04-08 14:00:00|14934.1|14928.6|14936.1|14930.1|14941.6|14935.1|14934.1|14928.1|85
1617890700000|2021-04-08 14:05:00|14935.6|14929.1|14928.1|14923.1|14938.1|14931.1|14928.1|14922.1|55
1617891000000|2021-04-08 14:10:00|14927.6|14922.1|14921.1|14914.6|14932.6|14926.1|14915.1|14909.1|93
1617891300000|2021-04-08 14:15:00|14921.6|14914.1|14915.6|14909.1|14928.1|14922.6|14913.6|14906.6|91
1617891600000|2021-04-08 14:20:00|14916.1|14909.6|14934.6|14928.6|14936.1|14930.1|14912.1|14905.1|60
1617891900000|2021-04-08 14:25:00|14934.1|14927.1|14928.6|14921.6|14938.1|14932.6|14925.1|14919.1|40
1617892200000|2021-04-08 14:30:00|14928.1|14921.1|14933.1|14926.1|14936.1|14928.1|14926.6|14919.1|73
1617892500000|2021-04-08 14:35:00|14932.6|14925.1|14930.6|14923.1|14933.1|14926.6|14924.6|14919.1|85
1617892800000|2021-04-08 14:40:00|14929.6|14922.6|14939.6|14933.1|14940.6|14934.1|14929.6|14922.1|34
1617893100000|2021-04-08 14:45:00|14940.1|14933.6|14936.1|14930.6|14943.1|14936.1|14934.6|14929.1|42
1617893400000|2021-04-08 14:50:00|14935.6|14930.1|14930.6|14923.1|14935.6|14931.1|14926.1|14920.6|28
1617893700000|2021-04-08 14:55:00|14931.1|14923.4|14936.6|14931.6|14940.1|14935.6|14931.1|14923.4|61
1617894000000|2021-04-08 15:00:00|14938.6|14932.1|14940.6|14933.1|14941.1|14936.1|14935.6|14929.1|23
1617894300000|2021-04-08 15:05:00|14941.1|14932.6|14941.1|14933.1|14941.6|14936.1|14936.6|14929.1|24
1617894600000|2021-04-08 15:10:00|14940.6|14933.6|14924.6|14918.6|14941.1|14934.1|14924.1|14918.6|14
1617894900000|2021-04-08 15:15:00|14924.1|14919.1|14914.1|14908.1|14926.6|14919.6|14910.6|14903.6|188
1617895200000|2021-04-08 15:20:00|14914.6|14908.6|14925.6|14919.1|14925.6|14919.6|14911.6|14905.6|28
1617895500000|2021-04-08 15:25:00|14925.1|14917.6|14919.1|14913.1|14926.1|14920.6|14915.6|14909.6|75
1617895800000|2021-04-08 15:30:00|14919.6|14913.6|14935.1|14928.6|14936.1|14931.1|14918.6|14912.1|112
1617896100000|2021-04-08 15:35:00|14934.6|14929.1|14944.6|14938.1|14944.6|14939.6|14934.6|14928.6|52
1617896400000|2021-04-08 15:40:00|14944.1|14937.6|14945.1|14939.6|14945.1|14940.1|14941.6|14936.6|39
1617896700000|2021-04-08 15:45:00|14945.6|14940.1|14946.6|14941.1|14946.6|14942.1|14943.1|14937.6|121
1617897000000|2021-04-08 15:50:00|14948.1|14941.6|14958.1|14953.1|14959.6|14953.6|14948.1|14941.6|116
1617897300000|2021-04-08 15:55:00|14958.6|14952.6|14951.1|14944.1|14959.6|14954.1|14950.6|14944.1|19
1617897600000|2021-04-08 16:00:00|14951.6|14944.6|14943.1|14936.6|14952.1|14944.6|14940.6|14934.6|26
1617897900000|2021-04-08 16:05:00|14942.6|14935.6|14949.1|14942.6|14949.1|14942.6|14941.1|14934.6|18
1617898200000|2021-04-08 16:10:00|14949.6|14943.6|14951.1|14943.6|14952.6|14946.6|14945.6|14939.1|36
1617898500000|2021-04-08 16:15:00|14951.6|14944.6|14957.6|14949.6|14957.6|14950.6|14951.1|14944.1|38
1617898800000|2021-04-08 16:20:00|14958.1|14949.1|14958.1|14950.6|14961.6|14955.1|14957.1|14949.1|70
1617899100000|2021-04-08 16:25:00|14958.6|14950.1|14957.6|14949.6|14958.6|14951.1|14953.6|14945.6|15
1617899400000|2021-04-08 16:30:00|14958.1|14950.1|14955.6|14947.6|14958.1|14951.6|14955.6|14947.6|9
1617899700000|2021-04-08 16:35:00|14955.1|14947.1|14952.6|14945.6|14958.6|14953.1|14952.6|14945.6|38
1617900000000|2021-04-08 16:40:00|14952.1|14945.1|14946.6|14939.6|14952.6|14945.6|14944.6|14939.6|12
1617900300000|2021-04-08 16:45:00|14946.1|14940.1|14945.6|14939.1|14949.6|14943.1|14944.1|14939.1|24
1617900600000|2021-04-08 16:50:00|14945.1|14939.6|14954.6|14948.6|14956.1|14949.6|14944.6|14939.1|56
1617900900000|2021-04-08 16:55:00|14955.6|14949.1|14947.1|14941.1|14956.1|14951.1|14947.1|14940.6|22
1617901200000|2021-04-08 17:00:00|14946.6|14940.6|14938.6|14933.1|14948.1|14941.1|14938.6|14933.1|42
1617901500000|2021-04-08 17:05:00|14938.1|14932.1|14940.1|14932.6|14943.1|14937.6|14936.1|14930.1|47
1617901800000|2021-04-08 17:10:00|14939.6|14931.6|14938.6|14931.6|14942.1|14936.6|14937.1|14930.6|7
1617902100000|2021-04-08 17:15:00|14939.1|14932.1|14941.6|14936.1|14943.1|14937.1|14938.6|14931.6|7
1617902400000|2021-04-08 17:20:00|14942.1|14936.6|14940.6|14935.1|14943.1|14936.6|14939.6|14934.1|7
1617902700000|2021-04-08 17:25:00|14940.1|14934.6|14939.1|14933.1|14940.6|14934.6|14936.1|14931.1|17
1617903000000|2021-04-08 17:30:00|14939.6|14933.6|14941.6|14935.1|14943.1|14937.6|14938.6|14932.6|17
1617903300000|2021-04-08 17:35:00|14941.1|14935.6|14936.6|14930.6|14941.6|14935.6|14935.6|14929.6|3
1617903600000|2021-04-08 17:40:00|14936.1|14931.1|14931.1|14925.6|14938.1|14932.1|14931.1|14925.6|30
1617903900000|2021-04-08 17:45:00|14930.6|14926.1|14933.1|14927.1|14935.6|14930.1|14930.6|14925.6|22
1617904200000|2021-04-08 17:50:00|14932.6|14927.6|14934.1|14928.1|14935.1|14929.1|14932.1|14927.1|7
1617904500000|2021-04-08 17:55:00|14934.6|14928.6|14932.6|14927.1|14935.1|14929.6|14932.6|14926.6|13
1617904800000|2021-04-08 18:00:00|14932.1|14926.6|14935.1|14929.6|14935.6|14930.6|14931.1|14925.6|9
1617905100000|2021-04-08 18:05:00|14936.1|14930.6|14934.1|14928.6|14936.1|14931.1|14932.6|14927.1|11
1617905400000|2021-04-08 18:10:00|14934.6|14929.1|14934.6|14929.1|14937.6|14931.6|14934.1|14928.1|31
1617905700000|2021-04-08 18:15:00|14934.1|14929.6|14931.6|14926.1|14934.6|14929.6|14929.1|14924.1|70
1617906000000|2021-04-08 18:20:00|14931.1|14924.6|14930.6|14925.1|14932.1|14926.6|14930.6|14924.6|12
1617906300000|2021-04-08 18:25:00|14931.1|14925.6|14939.1|14933.1|14941.6|14935.1|14930.1|14925.1|16
1617906600000|2021-04-08 18:30:00|14938.6|14932.1|14937.1|14931.1|14941.1|14935.1|14934.6|14929.1|14
1617906900000|2021-04-08 18:35:00|14937.6|14931.6|14933.6|14928.1|14939.1|14933.1|14933.1|14927.1|95
1617907200000|2021-04-08 18:40:00|14933.1|14928.6|14927.1|14922.1|14933.1|14928.6|14926.6|14922.1|78
1617907500000|2021-04-08 18:45:00|14927.6|14922.6|14925.6|14920.1|14928.6|14922.6|14924.6|14919.6|27
1617907800000|2021-04-08 18:50:00|14925.1|14920.6|14921.1|14915.6|14926.6|14921.6|14921.1|14915.1|76
1617908100000|2021-04-08 18:55:00|14920.6|14914.1|14921.6|14916.1|14924.6|14919.6|14920.1|14914.1|55
1617908400000|2021-04-08 19:00:00|14921.1|14915.6|14922.6|14917.1|14927.1|14921.1|14921.1|14915.6|47
1617908700000|2021-04-08 19:05:00|14922.1|14917.6|14922.1|14915.6|14924.6|14918.6|14921.1|14915.1|20
1617909000000|2021-04-08 19:10:00|14922.6|14916.1|14920.6|14913.1|14925.6|14918.6|14915.6|14909.1|28
1617909300000|2021-04-08 19:15:00|14922.1|14913.6|14924.1|14916.6|14926.1|14920.1|14920.6|14913.6|9
1617909600000|2021-04-08 19:20:00|14924.6|14917.1|14919.6|14912.1|14924.6|14917.6|14917.6|14909.6|16
1617909900000|2021-04-08 19:25:00|14920.1|14912.6|14922.6|14914.6|14924.1|14916.6|14920.1|14912.6|9
1617910200000|2021-04-08 19:30:00|14923.1|14915.1|14920.1|14914.1|14924.1|14916.6|14919.6|14914.1|6
1617910500000|2021-04-08 19:35:00|14919.6|14913.1|14918.6|14911.6|14919.6|14913.1|14917.1|14910.6|21
1617910800000|2021-04-08 19:40:00|14919.6|14912.1|14924.6|14917.6|14926.1|14920.1|14919.6|14912.1|29
1617911100000|2021-04-08 19:45:00|14925.6|14917.1|14931.1|14923.1|14931.1|14923.1|14924.6|14917.1|28
1617911400000|2021-04-08 19:50:00|14931.6|14922.6|14929.1|14921.6|14932.6|14923.1|14927.1|14920.1|9
1617911700000|2021-04-08 19:55:00|14927.6|14922.1|14919.1|14912.1|14927.6|14922.1|14914.6|14907.1|25
1617912000000|2021-04-08 20:00:00|14919.6|14911.6|14925.6|14919.1|14928.1|14922.6|14915.6|14908.6|19
1617912300000|2021-04-08 20:05:00|14926.1|14919.6|14927.6|14921.6|14929.6|14922.6|14926.1|14919.1|7
1617912600000|2021-04-08 20:10:00|14929.1|14922.1|14928.6|14920.6|14932.1|14925.1|14928.1|14920.6|21
1617912900000|2021-04-08 20:15:00|14929.1|14920.1|14927.6|14919.6|14929.1|14920.1|14927.6|14919.6|0
1617913200000|2021-04-08 20:20:00|14927.1|14920.1|14927.6|14919.6|14928.1|14920.6|14927.1|14919.6|2
1617913500000|2021-04-08 20:25:00|14923.1|14914.6|14923.6|14915.6|14923.6|14915.6|14923.1|14914.6|17
1617913800000|2021-04-08 20:30:00|14923.1|14915.1|14927.1|14918.6|14927.1|14918.6|14923.1|14914.6|0
1617914100000|2021-04-08 20:35:00|14927.6|14919.1|14929.6|14920.6|14929.6|14920.6|14927.1|14918.1|1
1617914400000|2021-04-08 20:40:00|14927.6|14921.1|14936.1|14927.6|14936.6|14927.6|14927.6|14920.1|24
1617914700000|2021-04-08 20:45:00|14934.4|14927.1|14931.6|14921.6|14934.4|14927.1|14928.1|14918.6|11
1617915000000|2021-04-08 20:50:00|14931.4|14921.4|14931.6|14921.6|14931.6|14921.6|14931.4|14921.4|6
1617915300000|2021-04-08 20:55:00|14931.4|14921.4|14917.9|14907.9|14931.4|14921.4|14917.9|14907.9|21
1617915600000|2021-04-08 21:00:00|14918.1|14908.1|14923.1|14914.6|14923.1|14914.6|14918.1|14908.1|0
1617916200000|2021-04-08 21:10:00|14922.9|14912.9|14920.6|14902.6|14922.9|14912.9|14918.6|14902.6|9741671
1617916500000|2021-04-08 21:15:00|14920.7|14902.7|14921.8|14903.8|14921.8|14903.8|14920.7|14902.7|0
1617917100000|2021-04-08 21:25:00|14921.9|14903.9|14921.8|14903.8|14922.4|14904.4|14921.4|14903.4|0
1617917400000|2021-04-08 21:30:00|14921.9|14903.9|14922.3|14904.3|14922.9|14904.9|14921.7|14903.7|0
1617917700000|2021-04-08 21:35:00|14922.4|14904.4|14921.2|14903.2|14922.4|14904.4|14921.2|14903.2|0
1617918000000|2021-04-08 21:40:00|14921.3|14903.3|14922.5|14904.5|14922.5|14904.5|14921.3|14903.3|0
1617918300000|2021-04-08 21:45:00|14922.4|14904.4|14921.9|14903.9|14922.4|14904.4|14921.8|14903.8|0
1617918600000|2021-04-08 21:50:00|14921.8|14903.8|14921.7|14903.7|14921.8|14903.8|14921.3|14903.3|0
1617918900000|2021-04-08 21:55:00|14921.5|14903.5|14921.6|14903.6|14921.8|14903.8|14921.2|14903.2|0
1617919200000|2021-04-08 22:00:00|14921.4|14903.4|14917.9|14899.9|14922.1|14904.1|14916.7|14898.7|0
1617919500000|2021-04-08 22:05:00|14917.3|14899.3|14916.7|14898.7|14917.3|14899.3|14916|14898|0
1617919800000|2021-04-08 22:10:00|14917.3|14899.3|14916|14898|14917.3|14899.3|14916|14898|0
1617920100000|2021-04-08 22:15:00|14915.7|14897.7|14915.4|14897.4|14916|14898|14914.8|14896.8|0
1617920400000|2021-04-08 22:20:00|14914.8|14896.8|14914.1|14896.1|14915.4|14897.4|14914.1|14896.1|0
1617920700000|2021-04-08 22:25:00|14914.4|14896.4|14919.8|14901.8|14921.7|14903.7|14914.1|14896.1|0
1617921000000|2021-04-08 22:30:00|14920.4|14902.4|14920.2|14902.2|14921.7|14903.7|14919.1|14901.1|0
1617921300000|2021-04-08 22:35:00|14919.6|14901.6|14917.7|14899.7|14920.9|14902.9|14917.7|14899.7|0
1617921600000|2021-04-08 22:40:00|14918.3|14900.3|14917|14899|14918.9|14900.9|14917|14899|0
1617921900000|2021-04-08 22:45:00|14917.7|14899.7|14917|14899|14917.7|14899.7|14917|14899|0
1617922200000|2021-04-08 22:50:00|14917.7|14899.7|14920.2|14902.2|14920.2|14902.2|14917.7|14899.7|0
1617922500000|2021-04-08 22:55:00|14920.9|14902.9|14922.1|14904.1|14922.8|14904.8|14920.9|14902.9|0
1617922800000|2021-04-08 23:00:00|14921.8|14903.8|14920.9|14902.9|14922.8|14904.8|14920.9|14902.9|0
1617923100000|2021-04-08 23:05:00|14921.5|14903.5|14920.9|14902.9|14921.5|14903.5|14920.5|14902.5|0
1617923400000|2021-04-08 23:10:00|14920.2|14902.2|14918.9|14900.9|14920.9|14902.9|14918.9|14900.9|0
1617923700000|2021-04-08 23:15:00|14919.6|14901.6|14921.5|14903.5|14922.1|14904.1|14919.6|14901.6|0
1617924000000|2021-04-08 23:20:00|14921.8|14903.8|14920.2|14902.2|14922.1|14904.1|14920.2|14902.2|0
1617924300000|2021-04-08 23:25:00|14920.9|14902.9|14924.7|14906.7|14926|14908|14920.9|14902.9|0
1617924600000|2021-04-08 23:30:00|14924.1|14906.1|14922.8|14904.8|14924.1|14906.1|14922.1|14904.1|0
1617924900000|2021-04-08 23:35:00|14923.4|14905.4|14924.7|14906.7|14925.3|14907.3|14922.8|14904.8|0
1617925200000|2021-04-08 23:40:00|14925|14907|14924.7|14906.7|14926.6|14908.6|14924.1|14906.1|0
1617925500000|2021-04-08 23:45:00|14925|14907|14925.6|14907.6|14926.9|14908.9|14924.7|14906.7|0
1617925800000|2021-04-08 23:50:00|14925|14907|14925.6|14907.6|14926.3|14908.3|14925|14907|0
1617926100000|2021-04-08 23:55:00|14926.3|14908.3|14928.8|14910.8|14928.8|14910.8|14926.3|14908.3|0
1617926400000|2021-04-09 00:00:00|14928.2|14910.2|14930|14912|14930|14912|14925|14907|0
1617926700000|2021-04-09 00:05:00|14930.7|14912.7|14926.9|14908.9|14931.1|14913.1|14926.2|14908.2|0
1617927000000|2021-04-09 00:10:00|14927.5|14909.5|14926.9|14908.9|14927.5|14909.5|14925.6|14907.6|0
1617927300000|2021-04-09 00:15:00|14927.2|14909.2|14928.8|14910.8|14930.7|14912.7|14925.6|14907.6|0
1617927600000|2021-04-09 00:20:00|14928.1|14910.1|14925.6|14907.6|14928.1|14910.1|14924.9|14906.9|0
1617927900000|2021-04-09 00:25:00|14925.9|14907.9|14925.6|14907.6|14927.5|14909.5|14924.9|14906.9|0
1617928200000|2021-04-09 00:30:00|14926.2|14908.2|14932.6|14914.6|14933.2|14915.2|14924.9|14906.9|0
1617928500000|2021-04-09 00:35:00|14932.3|14914.3|14932.6|14914.6|14933.2|14915.2|14930|14912|0
1617928800000|2021-04-09 00:40:00|14933.2|14915.2|14931.3|14913.3|14933.9|14915.9|14931.3|14913.3|0
1617929100000|2021-04-09 00:45:00|14930.7|14912.7|14928.1|14910.1|14931.3|14913.3|14927.5|14909.5|0
1617929400000|2021-04-09 00:50:00|14927.5|14909.5|14928.8|14910.8|14928.8|14910.8|14927.5|14909.5|0
1617929700000|2021-04-09 00:55:00|14929.4|14911.4|14932|14914|14932|14914|14928.8|14910.8|0
1617930000000|2021-04-09 01:00:00|14931.3|14913.3|14953.1|14943.1|14975.6|14968.1|14931.3|14913.3|132
1617930300000|2021-04-09 01:05:00|14952.9|14942.9|14945.1|14935.6|14954.6|14944.6|14939.1|14932.6|79
1617930600000|2021-04-09 01:10:00|14943.6|14935.1|14944.6|14937.6|14947.1|14941.6|14940.1|14935.1|33
1617930900000|2021-04-09 01:15:00|14943.1|14935.6|14928.1|14920.1|14944.6|14937.6|14928.1|14920.1|95
1617931200000|2021-04-09 01:20:00|14927.1|14919.6|14928.1|14920.6|14930.6|14925.6|14924.6|14919.6|63
1617931500000|2021-04-09 01:25:00|14927.9|14920.1|14928.6|14922.1|14931.6|14924.6|14921.1|14913.6|94
1617931800000|2021-04-09 01:30:00|14928.1|14919.6|14917.6|14911.6|14928.1|14919.6|14917.1|14911.6|151
1617932100000|2021-04-09 01:35:00|14915.6|14909.6|14911.6|14903.6|14915.6|14909.6|14901.1|14895.1|82
1617932400000|2021-04-09 01:40:00|14911.1|14904.1|14903.6|14895.6|14920.1|14912.6|14900.6|14894.6|86
1617932700000|2021-04-09 01:45:00|14902.1|14895.1|14905.6|14896.1|14908.1|14899.1|14895.1|14890.6|34
1617933000000|2021-04-09 01:50:00|14905.1|14895.6|14903.1|14896.1|14905.1|14896.6|14898.1|14890.6|23
1617933300000|2021-04-09 01:55:00|14902.6|14897.6|14904.6|14898.1|14905.6|14898.6|14902.1|14894.6|21
1617933600000|2021-04-09 02:00:00|14903.1|14897.1|14906.1|14899.1|14907.1|14899.6|14898.6|14892.9|45
1617933900000|2021-04-09 02:05:00|14905.6|14898.6|14906.1|14899.6|14906.1|14901.6|14900.1|14893.6|43
1617934200000|2021-04-09 02:10:00|14909.1|14899.1|14903.6|14896.6|14909.1|14901.6|14897.6|14891.6|44
1617934500000|2021-04-09 02:15:00|14903.1|14895.6|14904.6|14897.6|14906.6|14900.6|14899.6|14892.1|16
1617934800000|2021-04-09 02:20:00|14904.1|14897.1|14911.6|14902.6|14912.1|14902.6|14899.6|14893.1|31
1617935100000|2021-04-09 02:25:00|14911.1|14902.1|14909.6|14904.1|14916.1|14907.6|14904.6|14897.1|57
1617935400000|2021-04-09 02:30:00|14910.1|14903.6|14905.1|14896.6|14911.6|14904.6|14899.6|14892.6|46
1617935700000|2021-04-09 02:35:00|14904.6|14896.1|14888.9|14883.4|14905.1|14896.1|14888.6|14882.1|85
1617936000000|2021-04-09 02:40:00|14888.4|14880.4|14881.4|14873.9|14888.4|14880.4|14877.4|14871.9|90
1617936300000|2021-04-09 02:45:00|14880.9|14874.9|14870.4|14864.4|14881.9|14875.4|14866.4|14860.4|154
1617936600000|2021-04-09 02:50:00|14869.9|14863.9|14856.9|14850.4|14869.9|14863.9|14853.9|14848.9|300
1617936900000|2021-04-09 02:55:00|14856.4|14851.4|14864.9|14856.9|14867.4|14862.9|14854.9|14850.4|108
1617937200000|2021-04-09 03:00:00|14864.4|14855.9|14862.4|14854.9|14864.4|14856.9|14857.9|14850.4|85
1617937500000|2021-04-09 03:05:00|14861.9|14854.4|14860.9|14853.9|14861.9|14854.9|14848.4|14843.9|185
1617937800000|2021-04-09 03:10:00|14860.4|14854.4|14860.4|14853.9|14860.9|14855.9|14856.9|14850.4|55
1617938100000|2021-04-09 03:15:00|14859.9|14851.9|14868.9|14861.9|14870.4|14862.4|14856.9|14851.4|70
1617938400000|2021-04-09 03:20:00|14868.4|14860.9|14866.4|14859.4|14868.9|14862.4|14863.4|14856.4|22
1617938700000|2021-04-09 03:25:00|14866.9|14859.9|14873.9|14866.4|14873.9|14868.4|14865.9|14859.4|55
1617939000000|2021-04-09 03:30:00|14873.4|14866.9|14869.9|14864.4|14877.9|14870.9|14863.9|14856.9|93
1617939300000|2021-04-09 03:35:00|14872.4|14864.9|14881.4|14874.4|14887.4|14877.4|14871.9|14863.9|103
1617939600000|2021-04-09 03:40:00|14882.9|14875.9|14884.4|14877.9|14886.9|14879.9|14880.9|14874.4|51
1617939900000|2021-04-09 03:45:00|14883.4|14876.4|14853.3|14849.3|14904.9|14900.9|14830.2|14826.2|677417
1617940200000|2021-04-09 03:50:00|14850.3|14846.3|14859.5|14855.5|14863.8|14859.8|14826.2|14822.2|283425
1617940500000|2021-04-09 03:55:00|14860.6|14856.6|14867.9|14863.9|14887.6|14883.6|14846.9|14842.9|201525
1617940800000|2021-04-09 04:00:00|14868.6|14864.6|14861.7|14857.7|14877.5|14873.5|14855.8|14851.8|125625
1617941100000|2021-04-09 04:05:00|14862|14858|14881.9|14877.9|14887.2|14883.2|14862|14858|151350
1617941400000|2021-04-09 04:10:00|14882.3|14878.3|14901|14897|14910.4|14906.4|14880.9|14876.9|225675
1617941700000|2021-04-09 04:15:00|14901.7|14897.7|14871.3|14867.3|14915.6|14911.6|14870|14866|170400
1617942000000|2021-04-09 04:20:00|14871.1|14867.1|14881.5|14877.5|14883.4|14879.4|14859.7|14855.7|132150
1617942300000|2021-04-09 04:25:00|14880|14876|14887.2|14883.2|14889.4|14885.4|14869.7|14865.7|70950
1617942600000|2021-04-09 04:30:00|14887.4|14883.4|14903.8|14899.8|14909.7|14905.7|14881.7|14877.7|155100
1617942900000|2021-04-09 04:35:00|14903.4|14899.4|14915.2|14911.2|14915.2|14911.2|14894|14890|133950
1617943200000|2021-04-09 04:40:00|14920.3|14916.3|14927.6|14923.6|14939.1|14935.1|14915.2|14911.2|265350
1617943500000|2021-04-09 04:45:00|14929.3|14925.3|14921.9|14917.9|14935.8|14931.8|14911.4|14907.4|118050
1617943800000|2021-04-09 04:50:00|14921.5|14917.5|14923.9|14919.9|14924.8|14920.8|14904.8|14900.8|145650
1617944100000|2021-04-09 04:55:00|14923.8|14919.8|14909.8|14905.8|14932.5|14928.5|14909.4|14905.4|63000
1617944400000|2021-04-09 05:00:00|14909.9|14905.9|14921.5|14917.5|14921.6|14917.6|14900.3|14896.3|74925
1617944700000|2021-04-09 05:05:00|14923.7|14919.7|14915.5|14911.5|14924.8|14920.8|14911.2|14907.2|78225
1617945000000|2021-04-09 05:10:00|14915.8|14911.8|14894.5|14890.5|14916.6|14912.6|14894.5|14890.5|65400
1617945300000|2021-04-09 05:15:00|14896.1|14892.1|14896.9|14892.9|14907.2|14903.2|14882.8|14878.8|112425
1617945600000|2021-04-09 05:20:00|14896.5|14892.5|14883|14879|14901|14897|14883|14879|53925
1617945900000|2021-04-09 05:25:00|14881.8|14877.8|14891.1|14887.1|14897.3|14893.3|14878.8|14874.8|53325
1617946200000|2021-04-09 05:30:00|14891.2|14887.2|14879|14875|14905.1|14901.1|14875|14871|100425
1617946500000|2021-04-09 05:35:00|14877.7|14873.7|14869.8|14865.8|14887.6|14883.6|14867.9|14863.9|101925
1617946800000|2021-04-09 05:40:00|14870.9|14866.9|14864.4|14860.4|14874.7|14870.7|14857.3|14853.3|138225
1617947100000|2021-04-09 05:45:00|14864.2|14860.2|14859.2|14855.2|14872.4|14868.4|14857.8|14853.8|80550
1617947400000|2021-04-09 05:50:00|14859.1|14855.1|14875|14871|14884.4|14880.4|14850.7|14846.7|153750
1617947700000|2021-04-09 05:55:00|14876.3|14872.3|14867|14863|14879.8|14875.8|14865.5|14861.5|57900
1617948000000|2021-04-09 06:00:00|14864.7|14860.7|14864.3|14860.3|14874.4|14870.4|14857.5|14853.5|54300
1617948300000|2021-04-09 06:05:00|14864.7|14860.7|14877.4|14873.4|14881.9|14877.9|14858.7|14854.7|52650
1617948600000|2021-04-09 06:10:00|14878|14874|14885.7|14881.7|14888.9|14884.9|14873.2|14869.2|93750
1617948900000|2021-04-09 06:15:00|14887.3|14883.3|14879.7|14875.7|14898.5|14894.5|14878.7|14874.7|84375
1617949200000|2021-04-09 06:20:00|14879.6|14875.6|14892.4|14888.4|14896.9|14892.9|14874|14870|62925
1617949500000|2021-04-09 06:25:00|14894.3|14890.3|14894.4|14890.4|14896.8|14892.8|14885|14881|60975
1617949800000|2021-04-09 06:30:00|14894.5|14890.5|14878.9|14874.9|14895.4|14891.4|14873.2|14869.2|63675
1617950100000|2021-04-09 06:35:00|14878.3|14874.3|14872|14868|14880.9|14876.9|14867.9|14863.9|72075
1617950400000|2021-04-09 06:40:00|14870.4|14866.4|14870.6|14866.6|14874.5|14870.5|14863.4|14859.4|59100
1617950700000|2021-04-09 06:45:00|14870.4|14866.4|14880.3|14876.3|14882|14878|14870.3|14866.3|55200
1617951000000|2021-04-09 06:50:00|14879.9|14875.9|14884.4|14880.4|14888.9|14884.9|14879.9|14875.9|66900
1617951300000|2021-04-09 06:55:00|14885.9|14881.9|14891.1|14887.1|14903.4|14899.4|14884.8|14880.8|114525
1617951600000|2021-04-09 07:00:00|14891.3|14887.3|14891.6|14887.6|14896|14892|14881.7|14877.7|42300
1617951900000|2021-04-09 07:05:00|14892.2|14888.2|14896.9|14892.9|14901.2|14897.2|14891.9|14887.9|61275
1617952200000|2021-04-09 07:10:00|14897|14893|14893.8|14889.8|14899.2|14895.2|14891.2|14887.2|26775
1617952500000|2021-04-09 07:15:00|14893.7|14889.7|14879.4|14875.4|14908.8|14904.8|14875.6|14871.6|126825
1617952800000|2021-04-09 07:20:00|14879.6|14875.6|14877.9|14873.9|14883.3|14879.3|14870.7|14866.7|70500
1617953100000|2021-04-09 07:25:00|14878.1|14874.1|14886.6|14882.6|14895|14891|14873.6|14869.6|48375
1617953400000|2021-04-09 07:30:00|14885.8|14881.8|14881.8|14877.8|14885.8|14881.8|14874.6|14870.6|34350
1617953700000|2021-04-09 07:35:00|14880.7|14876.7|14885.2|14881.2|14894.8|14890.8|14865.8|14861.8|112950
1617954000000|2021-04-09 07:40:00|14885.6|14881.6|14876.7|14872.7|14886.5|14882.5|14876.1|14872.1|51375
1617954300000|2021-04-09 07:45:00|14876.3|14872.3|14880.8|14876.8|14886.6|14882.6|14870|14866|43125
1617954600000|2021-04-09 07:50:00|14880.9|14876.9|14882.3|14878.3|14888.6|14884.6|14880.9|14876.9|20400
1617954900000|2021-04-09 07:55:00|14882.1|14878.1|14886.6|14882.6|14895|14891|14878.8|14874.8|49800
1617955200000|2021-04-09 08:00:00|14885.4|14881.4|14877.7|14873.7|14890.1|14886.1|14875.3|14871.3|33750
1617955500000|2021-04-09 08:05:00|14877.6|14873.6|14862.4|14858.4|14879.9|14875.9|14856.2|14852.2|98475
1617955800000|2021-04-09 08:10:00|14862.7|14858.7|14836.9|14832.9|14862.7|14858.7|14833.8|14829.8|294900
1617956100000|2021-04-09 08:15:00|14837.6|14833.6|14814.4|14810.4|14841.7|14837.7|14799.8|14795.8|702075
1617956400000|2021-04-09 08:20:00|14813.5|14809.5|14831.1|14827.1|14832.2|14828.2|14802.7|14798.7|210450
1617956700000|2021-04-09 08:25:00|14830.7|14826.7|14823.3|14819.3|14840.8|14836.8|14819.9|14815.9|96225
1617957000000|2021-04-09 08:30:00|14823.8|14819.8|14834|14830|14836|14832|14807.4|14803.4|153975
1617957300000|2021-04-09 08:35:00|14833.8|14829.8|14839.7|14835.7|14852.6|14848.6|14826.9|14822.9|154575
1617957600000|2021-04-09 08:40:00|14838.7|14834.7|14839.9|14835.9|14846|14842|14833.5|14829.5|45375
1617957900000|2021-04-09 08:45:00|14840.3|14836.3|14865|14861|14865.7|14861.7|14838.1|14834.1|163650
1617958200000|2021-04-09 08:50:00|14863.5|14859.5|14854.5|14850.5|14868.3|14864.3|14852.2|14848.2|111900
1617958500000|2021-04-09 08:55:00|14855.4|14851.4|14871.4|14867.4|14890.5|14886.5|14854.2|14850.2|173475
1617958800000|2021-04-09 09:00:00|14872.3|14868.3|14850.2|14846.2|14873.9|14869.9|14846.4|14842.4|106275
1617959100000|2021-04-09 09:05:00|14848.8|14844.8|14849.9|14845.9|14860.6|14856.6|14844.5|14840.5|63975
1617959400000|2021-04-09 09:10:00|14850.2|14846.2|14864.7|14860.7|14871.5|14867.5|14850.2|14846.2|55575
1617959700000|2021-04-09 09:15:00|14864.4|14860.4|14858.1|14854.1|14870.6|14866.6|14851.4|14847.4|89325
1617960000000|2021-04-09 09:20:00|14858.3|14854.3|14863.7|14859.7|14865.8|14861.8|14857.6|14853.6|55575
1617960300000|2021-04-09 09:25:00|14865.7|14861.7|14867.4|14863.4|14881.2|14877.2|14865.7|14861.7|98625
1617960600000|2021-04-09 09:30:00|14867.9|14863.9|14859.5|14855.5|14871.9|14867.9|14851.1|14847.1|112125
1617960900000|2021-04-09 09:35:00|14861.5|14857.5|14856.4|14852.4|14864.4|14860.4|14845.5|14841.5|98025
1617961200000|2021-04-09 09:40:00|14856.2|14852.2|14859.7|14855.7|14863.7|14859.7|14851.1|14847.1|113550
1617961500000|2021-04-09 09:45:00|14859.6|14855.6|14866.8|14862.8|14870.3|14866.3|14857.3|14853.3|129225
1617961800000|2021-04-09 09:50:00|14867.4|14863.4|14868.4|14864.4|14870.2|14866.2|14865.3|14861.3|127425
1617962100000|2021-04-09 09:55:00|14868.7|14864.7|14865.9|14861.9|14872.2|14868.2|14865.8|14861.8|142875
1617962400000|2021-04-09 10:00:00|14866|14856.4|14845.4|14839.9|14866|14856.4|14841.9|14835.9|528
1617962700000|2021-04-09 10:05:00|14844.9|14839.4|14849.9|14842.4|14856.9|14849.9|14844.4|14838.9|97
1617963000000|2021-04-09 10:10:00|14851.5|14833.5|14846.7|14828.7|14851.5|14833.5|14846.1|14828.1|8907103
1617963300000|2021-04-09 10:15:00|14846.1|14828.1|14846.1|14828.1|14847.3|14829.3|14842.9|14824.9|0
1617963600000|2021-04-09 10:20:00|14846.4|14828.4|14843.3|14825.3|14846.4|14828.4|14842.9|14824.9|0
1617963900000|2021-04-09 10:25:00|14844|14826|14844.5|14826.5|14845.8|14827.8|14840.8|14822.8|0
1617964200000|2021-04-09 10:30:00|14844.9|14826.9|14847.7|14829.7|14848.4|14830.4|14844.5|14826.5|0
1617964500000|2021-04-09 10:35:00|14847.1|14829.1|14849.6|14831.6|14849.6|14831.6|14845.8|14827.8|0
1617964800000|2021-04-09 10:40:00|14850.9|14840.9|14847.4|14837.4|14850.9|14840.9|14846.4|14836.4|8
1617965100000|2021-04-09 10:45:00|14849.9|14837.9|14847.9|14839.9|14849.9|14840.4|14843.4|14837.4|49
1617965400000|2021-04-09 10:50:00|14844.9|14840.4|14844.4|14838.4|14849.9|14840.9|14844.4|14836.9|31
1617965700000|2021-04-09 10:55:00|14844.9|14836.9|14837.4|14831.9|14847.4|14841.4|14837.4|14831.9|44
1617966000000|2021-04-09 11:00:00|14834.9|14829.4|14840.4|14832.9|14840.9|14832.9|14834.9|14829.4|27
1617966300000|2021-04-09 11:05:00|14839.9|14831.9|14841.9|14833.9|14842.4|14833.9|14837.4|14831.9|25
1617966600000|2021-04-09 11:10:00|14842.4|14834.4|14839.4|14833.9|14843.9|14836.4|14838.4|14832.9|45
1617966900000|2021-04-09 11:15:00|14838.9|14831.9|14840.9|14833.9|14842.9|14833.9|14838.4|14831.9|27
1617967200000|2021-04-09 11:20:00|14840.4|14833.4|14845.4|14839.4|14848.9|14841.9|14840.4|14833.4|43
1617967500000|2021-04-09 11:25:00|14845.9|14839.9|14848.9|14842.9|14849.9|14843.4|14843.9|14837.9|62
1617967800000|2021-04-09 11:30:00|14848.4|14842.4|14853.4|14845.4|14855.4|14848.9|14845.4|14838.9|13
1617968100000|2021-04-09 11:35:00|14852.9|14844.9|14848.4|14839.4|14852.9|14845.4|14847.9|14839.4|2
1617968400000|2021-04-09 11:40:00|14848.9|14840.4|14847.4|14838.9|14850.9|14842.4|14846.9|14838.4|4
1617968700000|2021-04-09 11:45:00|14846.9|14838.4|14855.4|14848.9|14856.4|14848.9|14846.4|14838.4|65
1617969000000|2021-04-09 11:50:00|14857.9|14849.4|14860.4|14852.9|14860.4|14854.4|14857.9|14849.4|115
1617969300000|2021-04-09 11:55:00|14860.9|14853.4|14852.9|14843.4|14860.9|14853.4|14851.9|14843.4|5
1617969600000|2021-04-09 12:00:00|14853.4|14844.4|14845.4|14835.4|14853.9|14844.4|14842.4|14833.4|7
1617969900000|2021-04-09 12:05:00|14845.2|14835.2|14835.9|14829.9|14845.2|14835.2|14835.9|14829.9|3
1617970200000|2021-04-09 12:10:00|14835.4|14827.9|14833.4|14824.9|14835.4|14827.9|14829.4|14823.4|48
1617970500000|2021-04-09 12:15:00|14832.9|14824.4|14832.9|14824.9|14833.9|14825.4|14827.9|14821.9|11
1617970800000|2021-04-09 12:20:00|14832.4|14825.4|14819.9|14813.9|14832.9|14825.4|14819.4|14813.9|49
1617971100000|2021-04-09 12:25:00|14819.4|14814.9|14821.9|14814.4|14824.9|14815.4|14818.4|14810.4|25
1617971400000|2021-04-09 12:30:00|14821.4|14814.9|14825.9|14816.4|14829.4|14819.9|14817.4|14808.9|8
1617971700000|2021-04-09 12:35:00|14826.4|14816.7|14821.4|14814.9|14828.2|14818.2|14818.4|14811.9|5
1617972000000|2021-04-09 12:40:00|14820.9|14814.4|14814.4|14807.4|14822.4|14816.4|14814.4|14807.4|63
1617972300000|2021-04-09 12:45:00|14814.9|14807.9|14801.9|14794.9|14814.9|14807.9|14800.9|14794.4|64
1617972600000|2021-04-09 12:50:00|14801.4|14794.4|14798.9|14791.4|14804.9|14799.4|14796.9|14790.4|73
1617972900000|2021-04-09 12:55:00|14799.4|14790.9|14805.9|14798.4|14808.4|14799.9|14796.9|14789.9|11
1617973200000|2021-04-09 13:00:00|14805.4|14797.9|14801.9|14793.9|14808.4|14799.9|14800.4|14791.9|8
1617973500000|2021-04-09 13:05:00|14800.9|14793.4|14797.9|14791.9|14802.4|14793.4|14794.4|14787.9|92
1617973800000|2021-04-09 13:10:00|14797.4|14790.4|14804.9|14796.9|14806.4|14796.9|14796.4|14789.4|20
1617974100000|2021-04-09 13:15:00|14805.4|14797.4|14807.4|14799.9|14809.9|14801.4|14802.9|14795.4|8
1617974400000|2021-04-09 13:20:00|14806.9|14800.4|14833.9|14827.9|14834.4|14827.9|14806.4|14799.9|78
1617974700000|2021-04-09 13:25:00|14834.4|14828.4|14837.4|14829.9|14849.9|14842.4|14834.4|14826.9|130
1617975000000|2021-04-09 13:30:00|14837.9|14829.4|14816.9|14810.9|14837.9|14831.9|14809.9|14803.9|170
1617975300000|2021-04-09 13:35:00|14816.4|14810.4|14812.4|14806.4|14819.4|14811.9|14808.4|14801.9|224
1617975600000|2021-04-09 13:40:00|14811.4|14805.9|14815.4|14810.4|14821.9|14814.9|14807.4|14801.4|97
1617975900000|2021-04-09 13:45:00|14815.9|14811.4|14828.4|14822.4|14829.9|14824.9|14815.9|14811.4|190
1617976200000|2021-04-09 13:50:00|14828.9|14822.9|14833.9|14827.9|14836.4|14830.9|14824.9|14819.4|139
1617976500000|2021-04-09 13:55:00|14833.4|14828.4|14833.4|14826.9|14834.9|14829.4|14827.4|14820.9|133
1617976800000|2021-04-09 14:00:00|14832.9|14827.4|14834.4|14829.9|14837.4|14831.4|14830.4|14823.9|163
1617977100000|2021-04-09 14:05:00|14834.9|14830.4|14836.9|14831.9|14839.9|14834.9|14834.9|14828.9|131
1617977400000|2021-04-09 14:10:00|14836.4|14832.4|14832.9|14827.4|14837.9|14832.4|14832.9|14826.9|78
1617977700000|2021-04-09 14:15:00|14832.4|14826.9|14837.4|14828.4|14841.9|14837.4|14831.9|14825.9|55
1617978000000|2021-04-09 14:20:00|14835.4|14828.9|14846.4|14840.9|14850.4|14844.4|14834.9|14828.4|184
1617978300000|2021-04-09 14:25:00|14848.4|14841.4|14851.9|14846.9|14851.9|14846.9|14842.9|14836.9|167
1617978600000|2021-04-09 14:30:00|14851.4|14847.4|14850.9|14845.4|14851.9|14847.4|14840.9|14835.4|101
1617978900000|2021-04-09 14:35:00|14850.4|14845.9|14859.9|14853.9|14861.9|14856.4|14850.4|14845.9|127
1617979200000|2021-04-09 14:40:00|14859.4|14854.4|14859.9|14853.9|14868.9|14863.9|14857.4|14850.9|80
1617979500000|2021-04-09 14:45:00|14859.4|14849.4|14864.4|14858.4|14864.4|14858.9|14856.4|14849.4|50
1617979800000|2021-04-09 14:50:00|14863.9|14856.4|14861.4|14856.4|14866.4|14861.4|14859.4|14853.4|24
1617980100000|2021-04-09 14:55:00|14861.9|14856.9|14834.4|14828.4|14862.4|14857.4|14833.4|14827.4|83
1617980400000|2021-04-09 15:00:00|14834.9|14828.9|14833.4|14827.4|14842.9|14835.9|14830.9|14824.9|91
1617980700000|2021-04-09 15:05:00|14833.9|14827.9|14839.9|14833.9|14843.4|14837.9|14833.9|14827.4|58
1617981000000|2021-04-09 15:10:00|14839.4|14831.4|14840.9|14834.9|14843.4|14837.4|14833.4|14828.4|34
1617981300000|2021-04-09 15:15:00|14840.4|14835.4|14852.9|14846.9|14855.4|14849.9|14839.9|14833.4|76
1617981600000|2021-04-09 15:20:00|14853.4|14847.4|14839.4|14833.4|14856.4|14850.9|14835.9|14829.9|111
1617981900000|2021-04-09 15:25:00|14839.9|14833.9|14839.9|14833.4|14842.4|14835.9|14834.9|14829.4|53
1617982200000|2021-04-09 15:30:00|14839.4|14833.9|14837.9|14831.4|14842.4|14835.9|14835.9|14829.9|31
1617982500000|2021-04-09 15:35:00|14838.4|14831.9|14844.4|14837.9|14845.4|14839.4|14837.4|14831.4|24
1617982800000|2021-04-09 15:40:00|14843.9|14838.4|14844.4|14836.9|14847.9|14843.4|14843.4|14835.4|20
1617983100000|2021-04-09 15:45:00|14843.9|14836.4|14847.9|14841.9|14850.4|14843.4|14842.9|14836.4|18
1617983400000|2021-04-09 15:50:00|14848.4|14842.4|14856.4|14846.4|14856.4|14847.4|14848.4|14842.4|19
1617983700000|2021-04-09 15:55:00|14855.9|14846.9|14865.9|14857.9|14867.9|14861.9|14855.9|14846.9|30
1617984000000|2021-04-09 16:00:00|14864.9|14856.4|14865.4|14858.4|14868.4|14861.4|14863.4|14855.4|35
1617984300000|2021-04-09 16:05:00|14864.9|14857.9|14857.9|14849.4|14865.4|14858.9|14857.9|14849.4|17
1617984600000|2021-04-09 16:10:00|14857.4|14849.9|14847.7|14837.7|14857.4|14849.9|14844.9|14835.9|29
1617984900000|2021-04-09 16:15:00|14847.4|14837.4|14844.4|14837.4|14848.4|14839.9|14844.4|14836.4|6
1617985200000|2021-04-09 16:20:00|14843.9|14837.9|14841.9|14834.4|14846.9|14840.9|14838.9|14833.9|29
1617985500000|2021-04-09 16:25:00|14842.4|14834.9|14842.4|14834.4|14844.4|14837.9|14841.4|14834.4|10
1617985800000|2021-04-09 16:30:00|14841.9|14833.9|14841.9|14834.4|14842.9|14835.9|14840.4|14833.9|7
1617986100000|2021-04-09 16:35:00|14842.4|14834.9|14841.4|14833.9|14843.9|14836.9|14841.4|14833.9|2
1617986400000|2021-04-09 16:40:00|14840.9|14834.9|14842.9|14835.4|14843.4|14835.9|14840.9|14834.4|2
1617986700000|2021-04-09 16:45:00|14843.4|14835.9|14841.9|14834.4|14846.4|14837.9|14841.9|14834.4|3
1617987000000|2021-04-09 16:50:00|14842.4|14834.9|14843.4|14836.4|14846.4|14837.4|14840.9|14834.4|1
1617987300000|2021-04-09 16:55:00|14843.9|14836.9|14851.4|14843.9|14851.4|14844.4|14843.9|14836.9|1
1617987600000|2021-04-09 17:00:00|14851.9|14844.4|14850.4|14843.4|14852.9|14846.4|14848.9|14841.9|16
1617987900000|2021-04-09 17:05:00|14850.9|14843.9|14849.4|14839.4|14852.4|14844.9|14848.9|14838.9|1
1617988200000|2021-04-09 17:10:00|14846.4|14839.7|14848.9|14840.4|14850.9|14840.9|14846.4|14837.9|0
1617988500000|2021-04-09 17:15:00|14849.4|14840.9|14853.9|14845.9|14854.4|14845.9|14849.4|14840.9|4
1617988800000|2021-04-09 17:20:00|14854.4|14845.4|14850.4|14843.4|14856.4|14848.9|14850.4|14842.9|14
1617989100000|2021-04-09 17:25:00|14848.9|14842.9|14847.4|14841.9|14848.9|14842.9|14843.9|14837.4|27
1617989400000|2021-04-09 17:30:00|14847.9|14842.4|14856.4|14849.4|14856.4|14849.4|14847.9|14842.4|5
1617989700000|2021-04-09 17:35:00|14855.9|14848.4|14860.4|14853.9|14860.9|14855.4|14854.9|14847.9|52
1617990000000|2021-04-09 17:40:00|14859.9|14852.9|14867.4|14860.9|14867.9|14861.4|14859.9|14852.9|31
1617990300000|2021-04-09 17:45:00|14866.9|14861.4|14880.4|14873.9|14880.9|14874.9|14866.9|14861.4|58
1617990600000|2021-04-09 17:50:00|14879.4|14874.4|14867.9|14862.4|14880.4|14874.4|14867.9|14862.4|84
1617990900000|2021-04-09 17:55:00|14867.4|14859.9|14853.4|14846.4|14868.9|14862.4|14853.4|14846.4|39
1617991200000|2021-04-09 18:00:00|14852.9|14845.9|14850.9|14845.9|14854.4|14845.9|14842.4|14834.4|42
1617991500000|2021-04-09 18:05:00|14851.4|14846.4|14855.4|14848.4|14857.9|14849.4|14850.4|14842.9|21
1617991800000|2021-04-09 18:10:00|14854.9|14847.4|14853.9|14846.4|14855.9|14847.4|14849.4|14842.4|20
1617992100000|2021-04-09 18:15:00|14853.4|14846.9|14855.4|14849.9|14856.9|14850.4|14851.9|14843.4|45
1617992400000|2021-04-09 18:20:00|14854.9|14849.4|14846.9|14840.9|14855.9|14849.4|14845.9|14838.9|47
1617992700000|2021-04-09 18:25:00|14846.4|14839.9|14841.9|14836.4|14848.4|14841.9|14840.9|14834.9|31
1617993000000|2021-04-09 18:30:00|14842.9|14836.9|14839.9|14834.4|14842.9|14836.9|14838.9|14833.9|26
1617993300000|2021-04-09 18:35:00|14839.4|14834.9|14841.9|14835.9|14843.4|14837.9|14835.9|14829.9|58
1617993600000|2021-04-09 18:40:00|14841.4|14835.4|14845.9|14839.9|14847.4|14841.9|14839.9|14834.4|42
1617993900000|2021-04-09 18:45:00|14845.4|14840.4|14838.4|14833.4|14845.9|14840.4|14838.4|14832.9|53
1617994200000|2021-04-09 18:50:00|14838.9|14832.9|14842.4|14836.9|14842.9|14836.9|14836.4|14830.4|12
1617994500000|2021-04-09 18:55:00|14841.9|14837.4|14845.4|14838.4|14845.4|14839.9|14835.9|14830.4|16
1617994800000|2021-04-09 19:00:00|14845.9|14838.9|14848.4|14842.9|14851.9|14845.9|14844.9|14837.9|8
1617995100000|2021-04-09 19:05:00|14847.9|14842.4|14844.9|14838.9|14847.9|14842.9|14843.9|14836.9|9
1617995400000|2021-04-09 19:10:00|14846.4|14839.4|14841.9|14835.4|14848.9|14843.4|14841.4|14835.4|24
1617995700000|2021-04-09 19:15:00|14841.4|14835.9|14841.4|14832.4|14848.4|14841.9|14840.4|14832.4|11
1617996000000|2021-04-09 19:20:00|14840.9|14832.9|14850.9|14845.4|14850.9|14845.4|14838.4|14832.9|34
1617996300000|2021-04-09 19:25:00|14851.9|14846.9|14863.4|14856.9|14863.4|14856.9|14851.9|14846.9|50
1617996600000|2021-04-09 19:30:00|14863.9|14857.4|14864.9|14857.9|14866.9|14859.9|14863.4|14854.9|40
1617996900000|2021-04-09 19:35:00|14866.9|14858.4|14863.9|14856.9|14867.9|14862.9|14860.9|14854.9|46
1617997200000|2021-04-09 19:40:00|14863.4|14855.9|14862.4|14855.9|14866.4|14859.9|14860.4|14852.9|56
1617997500000|2021-04-09 19:45:00|14861.9|14855.4|14865.4|14859.4|14867.4|14860.4|14856.9|14852.4|89
1617997800000|2021-04-09 19:50:00|14867.9|14859.9|14868.4|14862.4|14871.4|14865.4|14862.4|14854.9|99
1617998100000|2021-04-09 19:55:00|14867.9|14862.9|14874.9|14869.4|14876.4|14869.4|14864.9|14857.4|256
1617998400000|2021-04-09 20:00:00|14874.4|14868.4|14868.4|14862.4|14876.4|14870.4|14868.4|14862.4|18
1617998700000|2021-04-09 20:05:00|14867.4|14862.9|14864.9|14859.4|14869.9|14863.9|14863.9|14858.9|23
1617999000000|2021-04-09 20:10:00|14864.4|14858.9|14855.9|14848.9|14864.9|14858.9|14853.4|14846.9|26
1617999300000|2021-04-09 20:15:00|14856.4|14849.4|14857.9|14849.4|14858.4|14849.4|14855.9|14849.4|0
1617999600000|2021-04-09 20:20:00|14858.4|14848.9|14856.4|14847.4|14858.4|14849.4|14855.4|14846.4|0
1617999900000|2021-04-09 20:25:00|14855.9|14846.4|14854.9|14845.4|14855.9|14846.4|14852.9|14843.9|0
1618000200000|2021-04-09 20:30:00|14854.4|14845.9|14856.9|14847.9|14857.4|14848.9|14853.9|14845.9|2
1618000500000|2021-04-09 20:35:00|14856.4|14848.4|14856.4|14847.4|14857.4|14849.4|14856.4|14847.4|0
1618000800000|2021-04-09 20:40:00|14855.9|14846.9|14851.9|14842.4|14855.9|14846.9|14851.9|14842.4|4
1618001100000|2021-04-09 20:45:00|14854.2|14842.9|14856.9|14846.9|14856.9|14846.9|14854.2|14842.9|0
1618001400000|2021-04-09 20:50:00|14856.7|14846.7|14856.7|14846.7|14856.7|14846.7|14856.7|14846.7|0
1618001700000|2021-04-09 20:55:00|14856.9|14846.9|14877.4|14867.4|14877.4|14867.4|14856.9|14846.9|26
1618002000000|2021-04-09 21:00:00|14877.2|14867.2|14879.4|14861.4|14879.4|14867.2|14877.2|14861.4|0
1618178400000|2021-04-11 22:00:00|14850.6|14832.6|14809.2|14791.2|14851.2|14833.2|14809.2|14791.2|0
1618178700000|2021-04-11 22:05:00|14809.5|14791.5|14813.6|14795.6|14814.3|14796.3|14809.5|14791.5|0
1618179000000|2021-04-11 22:10:00|14812.4|14794.4|14826.9|14808.9|14826.9|14808.9|14811.7|14793.7|0
1618179300000|2021-04-11 22:15:00|14827.6|14809.6|14825.2|14807.2|14828.8|14810.8|14825.2|14807.2|0
1618179600000|2021-04-11 22:20:00|14824.9|14806.9|14825.2|14807.2|14825.8|14807.8|14824.9|14806.9|0
1618179900000|2021-04-11 22:25:00|14825.8|14807.8|14825|14807|14830.6|14812.6|14825|14807|0
1618180200000|2021-04-11 22:30:00|14824.4|14806.4|14825.6|14807.6|14825.6|14807.6|14823.1|14805.1|0
1618180500000|2021-04-11 22:35:00|14825.3|14807.3|14828.2|14810.2|14829.1|14811.1|14825|14807|0
1618180800000|2021-04-11 22:40:00|14828.5|14810.5|14825|14807|14828.8|14810.8|14825|14807|0
1618181100000|2021-04-11 22:45:00|14825.6|14807.6|14824.1|14806.1|14826.6|14808.6|14824.1|14806.1|0
1618181400000|2021-04-11 22:50:00|14824.7|14806.7|14825.3|14807.3|14826|14808|14824.1|14806.1|0
1618181700000|2021-04-11 22:55:00|14825.6|14807.6|14821.5|14803.5|14826|14808|14815.2|14797.2|0
1618182000000|2021-04-11 23:00:00|14820.9|14802.9|14817.7|14799.7|14820.9|14802.9|14815.2|14797.2|0
1618182300000|2021-04-11 23:05:00|14818|14800|14818.4|14800.4|14818.4|14800.4|14816.5|14798.5|0
1618182600000|2021-04-11 23:10:00|14819|14801|14818.4|14800.4|14819|14801|14817.1|14799.1|0
1618182900000|2021-04-11 23:15:00|14819|14801|14819.7|14801.7|14820.6|14802.6|14814.7|14796.7|0
1618183200000|2021-04-11 23:20:00|14820.3|14802.3|14820.9|14802.9|14822.2|14804.2|14819.6|14801.6|0
1618183500000|2021-04-11 23:25:00|14820.3|14802.3|14815.8|14797.8|14820.3|14802.3|14815.8|14797.8|0
1618183800000|2021-04-11 23:30:00|14816.5|14798.5|14813.9|14795.9|14817.1|14799.1|14813.9|14795.9|0
1618184100000|2021-04-11 23:35:00|14812.7|14794.7|14811.4|14793.4|14812.7|14794.7|14808.9|14790.9|0
1618184400000|2021-04-11 23:40:00|14812|14794|14806.7|14788.7|14813.3|14795.3|14806.4|14788.4|0
1618184700000|2021-04-11 23:45:00|14806.4|14788.4|14806.7|14788.7|14808.6|14790.6|14804.2|14786.2|0
1618185000000|2021-04-11 23:50:00|14806.1|14788.1|14806.7|14788.7|14807.3|14789.3|14804.8|14786.8|0
1618185300000|2021-04-11 23:55:00|14807.3|14789.3|14804.2|14786.2|14807.3|14789.3|14804.2|14786.2|0
1618185600000|2021-04-12 00:00:00|14804.8|14786.8|14799.8|14781.8|14806.1|14788.1|14797.9|14779.9|0
1618185900000|2021-04-12 00:05:00|14799.1|14781.1|14799.3|14781.3|14802.3|14784.3|14797.2|14779.2|0
1618186200000|2021-04-12 00:10:00|14799.9|14781.9|14794.2|14776.2|14800.6|14782.6|14792.3|14774.3|0
1618186500000|2021-04-12 00:15:00|14793.9|14775.9|14797.9|14779.9|14798.6|14780.6|14793.6|14775.6|0
1618186800000|2021-04-12 00:20:00|14797.5|14779.5|14797.5|14779.5|14797.5|14779.5|14795|14777|0
1618187100000|2021-04-12 00:25:00|14797.2|14779.2|14799.8|14781.8|14801.3|14783.3|14796.9|14778.9|0
1618187400000|2021-04-12 00:30:00|14799.4|14781.4|14803.9|14785.9|14803.9|14785.9|14799.4|14781.4|0
1618187700000|2021-04-12 00:35:00|14803.2|14785.2|14805.8|14787.8|14805.8|14787.8|14802|14784|0
1618188000000|2021-04-12 00:40:00|14805.1|14787.1|14810.4|14792.4|14811.1|14793.1|14805.1|14787.1|0
1618188300000|2021-04-12 00:45:00|14810.1|14792.1|14807.3|14789.3|14811.1|14793.1|14807.3|14789.3|0
1618188600000|2021-04-12 00:50:00|14807.9|14789.9|14807.3|14789.3|14809.2|14791.2|14806.6|14788.6|0
1618188900000|2021-04-12 00:55:00|14807.6|14789.6|14814.2|14796.2|14814.2|14796.2|14806.6|14788.6|0
1618189200000|2021-04-12 01:00:00|14814.8|14796.8|14810.4|14804.4|14848.9|14841.4|14810.4|14796.8|398
1618189500000|2021-04-12 01:05:00|14809.9|14803.9|14779.4|14773.4|14809.9|14803.9|14778.9|14772.4|280
1618189800000|2021-04-12 01:10:00|14778.9|14774.4|14789.4|14782.9|14793.9|14786.9|14778.9|14773.4|316
1618190100000|2021-04-12 01:15:00|14793.4|14783.4|14792.9|14787.4|14797.9|14791.9|14784.9|14777.9|237
1618190400000|2021-04-12 01:20:00|14793.9|14786.9|14776.9|14770.9|14799.9|14792.9|14776.9|14770.4|230
1618190700000|2021-04-12 01:25:00|14777.4|14771.9|14772.9|14766.9|14778.9|14773.4|14771.9|14766.9|141
1618191000000|2021-04-12 01:30:00|14772.4|14767.4|14732.9|14725.9|14775.4|14769.4|14730.9|14724.9|353
1618191300000|2021-04-12 01:35:00|14733.4|14726.9|14750.9|14743.4|14755.9|14748.4|14731.4|14725.4|146
1618191600000|2021-04-12 01:40:00|14750.4|14742.9|14743.4|14733.4|14750.9|14742.9|14732.9|14724.9|113
1618191900000|2021-04-12 01:45:00|14742.7|14732.7|14750.9|14743.4|14762.4|14753.4|14742.7|14732.7|324
1618192200000|2021-04-12 01:50:00|14750.4|14742.9|14715.9|14708.9|14750.9|14742.9|14715.9|14708.9|214
1618192500000|2021-04-12 01:55:00|14715.4|14707.9|14708.9|14701.4|14717.9|14710.9|14704.9|14698.9|249
1618192800000|2021-04-12 02:00:00|14708.4|14700.9|14676.4|14669.9|14708.4|14700.9|14673.9|14668.9|355
1618193100000|2021-04-12 02:05:00|14675.9|14668.9|14650.2|14640.2|14675.9|14668.9|14624.9|14619.4|542
1618193400000|2021-04-12 02:10:00|14649.9|14639.9|14614.9|14607.9|14649.9|14640.4|14607.4|14600.4|336
1618193700000|2021-04-12 02:15:00|14614.4|14607.4|14630.9|14623.4|14636.4|14627.9|14606.4|14599.4|409
1618194000000|2021-04-12 02:20:00|14630.4|14622.9|14619.4|14613.9|14630.4|14622.9|14615.4|14608.9|278
1618194300000|2021-04-12 02:25:00|14618.9|14612.4|14625.9|14619.4|14634.9|14628.9|14612.9|14606.4|211
1618194600000|2021-04-12 02:30:00|14625.4|14618.9|14607.4|14600.9|14631.4|14622.9|14607.4|14600.9|137
1618194900000|2021-04-12 02:35:00|14606.9|14601.4|14601.7|14591.7|14625.2|14615.2|14557.4|14547.9|418
1618195200000|2021-04-12 02:40:00|14601.4|14591.4|14586.4|14576.4|14611.2|14601.2|14582.9|14576.4|106
1618195500000|2021-04-12 02:45:00|14586.2|14580.9|14601.9|14595.4|14610.4|14600.4|14580.9|14575.2|131
1618195800000|2021-04-12 02:50:00|14602.9|14596.4|14610.9|14603.9|14612.9|14603.9|14600.4|14591.9|84
1618196100000|2021-04-12 02:55:00|14612.9|14604.4|14604.4|14597.4|14615.9|14607.9|14604.4|14595.9|106
1618196400000|2021-04-12 03:00:00|14603.9|14599.9|14603.4|14594.9|14609.4|14600.9|14598.4|14591.4|76
1618196700000|2021-04-12 03:05:00|14602.9|14594.4|14606.4|14598.9|14606.4|14600.9|14597.9|14591.4|117
1618197000000|2021-04-12 03:10:00|14605.9|14600.9|14604.4|14597.4|14618.4|14610.4|14599.4|14592.4|98
1618197300000|2021-04-12 03:15:00|14604.9|14597.9|14600.4|14593.4|14606.9|14600.9|14598.4|14591.9|89
1618197600000|2021-04-12 03:20:00|14599.9|14592.4|14615.4|14609.4|14615.4|14610.9|14598.4|14592.4|118
1618197900000|2021-04-12 03:25:00|14614.9|14607.4|14625.4|14617.9|14629.9|14622.9|14610.9|14603.9|133
1618198200000|2021-04-12 03:30:00|14624.9|14615.9|14636.4|14626.9|14637.4|14630.4|14620.9|14613.2|181
1618198500000|2021-04-12 03:35:00|14632.9|14626.4|14617.9|14611.9|14634.9|14626.9|14617.4|14610.9|196
1618198800000|2021-04-12 03:40:00|14615.9|14611.4|14610.4|14602.4|14621.9|14615.4|14602.9|14596.4|318
1618199100000|2021-04-12 03:45:00|14615.9|14606.4|14544.4|14540.4|14632.4|14628|14542.4|14538.4|1230153
1618199400000|2021-04-12 03:50:00|14545|14541|14483.2|14479.2|14545|14541|14483.2|14479.2|848475
1618199700000|2021-04-12 03:55:00|14481.9|14477.9|14465.7|14461.7|14516|14512|14464.2|14460.2|538200
1618200000000|2021-04-12 04:00:00|14467.1|14463.1|14414.2|14410.2|14467.1|14463.1|14407.2|14403.2|847650
1618200300000|2021-04-12 04:05:00|14415.5|14411.5|14462|14458|14486|14482|14397.4|14393.4|574200
1618200600000|2021-04-12 04:10:00|14464.2|14460.2|14485.8|14481.8|14494.6|14490.6|14452.4|14448.4|387600
1618200900000|2021-04-12 04:15:00|14485.3|14481.3|14475.7|14471.7|14501.4|14497.4|14459.8|14455.8|383175
1618201200000|2021-04-12 04:20:00|14477.3|14473.3|14475.7|14471.7|14496.7|14492.7|14470.8|14466.8|207675
1618201500000|2021-04-12 04:25:00|14476.4|14472.4|14494.4|14490.4|14505.3|14501.3|14474.3|14470.3|300375
1618201800000|2021-04-12 04:30:00|14494.6|14490.6|14462.7|14458.7|14497|14493|14458.3|14454.3|208875
1618202100000|2021-04-12 04:35:00|14462.4|14458.4|14476.9|14472.9|14484.3|14480.3|14458.7|14454.7|173175
1618202400000|2021-04-12 04:40:00|14471|14467|14444.7|14440.7|14471.3|14467.3|14444.7|14440.7|144600
1618202700000|2021-04-12 04:45:00|14443.4|14439.4|14429.1|14425.1|14443.4|14439.4|14414.5|14410.5|340800
1618203000000|2021-04-12 04:50:00|14428.7|14424.7|14426.6|14422.6|14440.6|14436.6|14419|14415|125625
1618203300000|2021-04-12 04:55:00|14427.1|14423.1|14428.7|14424.7|14434.2|14430.2|14418.1|14414.1|122175
1618203600000|2021-04-12 05:00:00|14427.9|14423.9|14428.6|14424.6|14436.9|14432.9|14412.1|14408.1|119100
1618203900000|2021-04-12 05:05:00|14427|14423|14393.1|14389.1|14427.3|14423.3|14389.1|14385.1|416625
1618204200000|2021-04-12 05:10:00|14393.4|14389.4|14403.1|14399.1|14409.1|14405.1|14374.9|14370.9|218775
1618204500000|2021-04-12 05:15:00|14404.7|14400.7|14441.1|14437.1|14442.5|14438.5|14403.6|14399.6|187875
1618204800000|2021-04-12 05:20:00|14440.7|14436.7|14443.9|14439.9|14449.4|14445.4|14433.4|14429.4|123750
1618205100000|2021-04-12 05:25:00|14444.1|14440.1|14456.2|14452.2|14456.2|14452.2|14431.7|14427.7|100275
1618205400000|2021-04-12 05:30:00|14456.1|14452.1|14442.1|14438.1|14457.2|14453.2|14439.8|14435.8|92325
1618205700000|2021-04-12 05:35:00|14441.8|14437.8|14428.1|14424.1|14441.9|14437.9|14426.7|14422.7|74850
1618206000000|2021-04-12 05:40:00|14428.3|14424.3|14418.4|14414.4|14435.4|14431.4|14412|14408|85950
1618206300000|2021-04-12 05:45:00|14417.6|14413.6|14417.4|14413.4|14421.8|14417.8|14408.4|14404.4|56325
1618206600000|2021-04-12 05:50:00|14416.4|14412.4|14415.4|14411.4|14421.9|14417.9|14409.2|14405.2|65625
1618206900000|2021-04-12 05:55:00|14415.5|14411.5|14390.2|14386.2|14418.2|14414.2|14389.8|14385.8|162600
1618207200000|2021-04-12 06:00:00|14389.1|14385.1|14379.2|14375.2|14401.9|14397.9|14379.2|14375.2|132600
1618207500000|2021-04-12 06:05:00|14378.2|14374.2|14393|14389|14398.9|14394.9|14366.5|14362.5|334275
1618207800000|2021-04-12 06:10:00|14393.2|14389.2|14374.3|14370.3|14394.1|14390.1|14357.2|14353.2|210675
1618208100000|2021-04-12 06:15:00|14373.5|14369.5|14379.9|14375.9|14388.3|14384.3|14364.6|14360.6|127800
1618208400000|2021-04-12 06:20:00|14380.9|14376.9|14355.7|14351.7|14382.7|14378.7|14348.2|14344.2|207300
1618208700000|2021-04-12 06:25:00|14354.5|14350.5|14349.6|14345.6|14356.6|14352.6|14341.1|14337.1|214725
1618209000000|2021-04-12 06:30:00|14348.1|14344.1|14326.6|14322.6|14348.1|14344.1|14324.5|14320.5|220500
1618209300000|2021-04-12 06:35:00|14326.4|14322.4|14294.5|14290.5|14332.3|14328.3|14294.5|14290.5|308400
1618209600000|2021-04-12 06:40:00|14293.8|14289.8|14320.6|14316.6|14329.2|14325.2|14293.1|14289.1|249525
1618209900000|2021-04-12 06:45:00|14321.4|14317.4|14321.5|14317.5|14348.9|14344.9|14320.1|14316.1|173925
1618210200000|2021-04-12 06:50:00|14321|14317|14337.3|14333.3|14343.7|14339.7|14307.5|14303.5|104250
1618210500000|2021-04-12 06:55:00|14336.8|14332.8|14346|14342|14353.4|14349.4|14329.9|14325.9|116925
1618210800000|2021-04-12 07:00:00|14346.9|14342.9|14319.8|14315.8|14350|14346|14316.3|14312.3|107850
1618211100000|2021-04-12 07:05:00|14319.4|14315.4|14343.7|14339.7|14347.3|14343.3|14310.3|14306.3|81975
1618211400000|2021-04-12 07:10:00|14344.4|14340.4|14354.9|14350.9|14358.7|14354.7|14337|14333|148350
1618211700000|2021-04-12 07:15:00|14355.5|14351.5|14341.5|14337.5|14362.9|14358.9|14333.6|14329.6|92250
1618212000000|2021-04-12 07:20:00|14341.8|14337.8|14324.4|14320.4|14347.9|14343.9|14319.7|14315.7|104400
1618212300000|2021-04-12 07:25:00|14325.1|14321.1|14320.5|14316.5|14328.3|14324.3|14316|14312|63000
1618212600000|2021-04-12 07:30:00|14321.5|14317.5|14332.3|14328.3|14344.9|14340.9|14315.4|14311.4|67800
1618212900000|2021-04-12 07:35:00|14330.6|14326.6|14315.7|14311.7|14336.6|14332.6|14314.7|14310.7|58875
1618213200000|2021-04-12 07:40:00|14316|14312|14322.2|14318.2|14335.8|14331.8|14310.3|14306.3|91200
1618213500000|2021-04-12 07:45:00|14321.9|14317.9|14327.2|14323.2|14328.7|14324.7|14306.6|14302.6|93150
1618213800000|2021-04-12 07:50:00|14327.4|14323.4|14310.9|14306.9|14338.7|14334.7|14310.7|14306.7|107325
1618214100000|2021-04-12 07:55:00|14312.7|14308.7|14332.1|14328.1|14333.3|14329.3|14289.8|14285.8|285375
1618214400000|2021-04-12 08:00:00|14331.8|14327.8|14333.1|14329.1|14348|14344|14323.3|14319.3|168975
1618214700000|2021-04-12 08:05:00|14333.5|14329.5|14326.7|14322.7|14340.2|14336.2|14314.4|14310.4|96150
1618215000000|2021-04-12 08:10:00|14326.2|14322.2|14313.8|14309.8|14340.1|14336.1|14308.9|14304.9|120900
1618215300000|2021-04-12 08:15:00|14313.9|14309.9|14308.9|14304.9|14322.4|14318.4|14304.9|14300.9|52575
1618215600000|2021-04-12 08:20:00|14309.3|14305.3|14313.9|14309.9|14316.9|14312.9|14302.4|14298.4|63750
1618215900000|2021-04-12 08:25:00|14314.1|14310.1|14316.2|14312.2|14322.1|14318.1|14306.3|14302.3|56025
1618216200000|2021-04-12 08:30:00|14316.5|14312.5|14340.2|14336.2|14342.2|14338.2|14310.7|14306.7|112500
1618216500000|2021-04-12 08:35:00|14340.9|14336.9|14333.9|14329.9|14345.3|14341.3|14327.2|14323.2|99075
1618216800000|2021-04-12 08:40:00|14333.8|14329.8|14317.8|14313.8|14337.7|14333.7|14314.6|14310.6|67350
1618217100000|2021-04-12 08:45:00|14317.9|14313.9|14328.8|14324.8|14344|14340|14317.6|14313.6|99075
1618217400000|2021-04-12 08:50:00|14328.4|14324.4|14334.7|14330.7|14336|14332|14324.3|14320.3|49650
1618217700000|2021-04-12 08:55:00|14335.4|14331.4|14335.3|14331.3|14338.8|14334.8|14322|14318|55800
1618218000000|2021-04-12 09:00:00|14335.6|14331.6|14293.5|14289.5|14341.7|14337.7|14282.1|14278.1|280200
1618218300000|2021-04-12 09:05:00|14290.4|14286.4|14289|14285|14303.5|14299.5|14276|14272|204600
1618218600000|2021-04-12 09:10:00|14290.3|14286.3|14288.9|14284.9|14298.4|14294.4|14279.4|14275.4|143100
1618218900000|2021-04-12 09:15:00|14290.2|14286.2|14265.7|14261.7|14305.5|14301.5|14265.2|14261.2|209625
1618219200000|2021-04-12 09:20:00|14265.5|14261.5|14281.4|14277.4|14300.1|14296.1|14265.4|14261.4|151575
1618219500000|2021-04-12 09:25:00|14281.7|14277.7|14264.8|14260.8|14285|14281|14255.3|14251.3|258225
1618219800000|2021-04-12 09:30:00|14265.1|14261.1|14292|14288|14296|14292|14265.1|14261.1|226050
1618220100000|2021-04-12 09:35:00|14293.8|14289.8|14286.9|14282.9|14305.3|14301.3|14281.4|14277.4|154050
1618220400000|2021-04-12 09:40:00|14286.7|14282.7|14306.8|14302.8|14312.7|14308.7|14284.1|14280.1|217950
1618220700000|2021-04-12 09:45:00|14305.8|14301.8|14335.7|14331.7|14337.4|14333.4|14305.8|14301.8|361875
1618221000000|2021-04-12 09:50:00|14336.3|14332.3|14334.6|14330.6|14337|14333|14317.4|14313.4|294900
1618221300000|2021-04-12 09:55:00|14334.7|14330.7|14338.9|14334.9|14342.9|14338.9|14334.6|14330.6|308850
1618221600000|2021-04-12 10:00:00|14339.9|14333.9|14341.9|14336.4|14346.4|14341.4|14321.9|14316.4|523
1618221900000|2021-04-12 10:05:00|14341.4|14335.9|14336.9|14330.4|14341.4|14337.4|14328.9|14321.4|220
1618222200000|2021-04-12 10:10:00|14333.5|14315.5|14335.9|14317.9|14337.1|14319.1|14332.9|14314.9|15603844
1618222500000|2021-04-12 10:15:00|14336.5|14318.5|14330.1|14312.1|14336.5|14318.5|14330.1|14312.1|0
1618222800000|2021-04-12 10:20:00|14328.9|14310.9|14330.1|14312.1|14331.3|14313.3|14328.3|14310.3|0
1618223100000|2021-04-12 10:25:00|14330.7|14312.7|14324.5|14306.5|14331.6|14313.6|14323.9|14305.9|0
1618223400000|2021-04-12 10:30:00|14325.1|14307.1|14325.1|14307.1|14326.3|14308.3|14324.5|14306.5|0
1618223700000|2021-04-12 10:35:00|14325.7|14307.7|14326.3|14308.3|14326.9|14308.9|14324.5|14306.5|0
1618224000000|2021-04-12 10:40:00|14340.2|14330.2|14336.7|14326.7|14344.9|14336.4|14336.2|14326.2|12
1618224300000|2021-04-12 10:45:00|14336.9|14326.9|14338.4|14331.4|14338.9|14332.4|14332.9|14323.9|20
1618224600000|2021-04-12 10:50:00|14337.9|14330.9|14336.4|14329.4|14342.9|14337.4|14335.4|14328.9|52
1618224900000|2021-04-12 10:55:00|14335.9|14327.9|14333.4|14327.9|14336.4|14329.9|14331.9|14327.4|49
1618225200000|2021-04-12 11:00:00|14335.4|14328.4|14348.4|14342.9|14348.9|14344.4|14334.4|14327.9|55
1618225500000|2021-04-12 11:05:00|14349.4|14343.4|14351.9|14344.4|14354.9|14350.4|14349.4|14342.9|62
1618225800000|2021-04-12 11:10:00|14351.4|14344.9|14357.4|14351.4|14360.9|14356.4|14351.4|14344.4|85
1618226100000|2021-04-12 11:15:00|14358.4|14351.9|14360.4|14353.9|14361.4|14356.4|14357.4|14350.9|26
1618226400000|2021-04-12 11:20:00|14359.9|14354.4|14365.4|14359.4|14367.4|14362.4|14359.9|14354.4|80
1618226700000|2021-04-12 11:25:00|14365.9|14359.9|14361.9|14357.4|14365.9|14360.4|14359.9|14353.9|54
1618227000000|2021-04-12 11:30:00|14361.4|14356.9|14360.9|14355.4|14367.4|14361.9|14360.9|14354.9|243
1618227300000|2021-04-12 11:35:00|14361.4|14354.9|14350.9|14345.4|14361.9|14355.9|14350.9|14344.9|44
1618227600000|2021-04-12 11:40:00|14351.9|14345.9|14354.9|14348.9|14358.4|14352.4|14350.9|14345.4|19
1618227900000|2021-04-12 11:45:00|14355.4|14349.4|14348.9|14343.9|14355.4|14349.9|14348.9|14343.9|21
1618228200000|2021-04-12 11:50:00|14350.4|14344.4|14357.9|14352.4|14358.4|14352.9|14350.4|14344.4|24
1618228500000|2021-04-12 11:55:00|14357.4|14352.9|14354.9|14349.4|14357.4|14352.9|14352.4|14347.4|17
1618228800000|2021-04-12 12:00:00|14355.4|14349.9|14346.4|14340.9|14355.4|14350.4|14345.9|14340.9|19
1618229100000|2021-04-12 12:05:00|14346.9|14341.4|14338.9|14333.4|14347.9|14341.9|14335.9|14329.9|184
1618229400000|2021-04-12 12:10:00|14338.4|14332.9|14334.4|14328.9|14341.9|14335.9|14334.4|14328.9|36
1618229700000|2021-04-12 12:15:00|14335.4|14329.4|14329.9|14323.9|14338.4|14332.4|14329.4|14323.4|47
1618230000000|2021-04-12 12:20:00|14329.4|14323.4|14331.9|14325.9|14333.9|14327.9|14326.4|14321.4|101
1618230300000|2021-04-12 12:25:00|14331.4|14326.9|14329.9|14322.9|14338.4|14331.4|14327.4|14321.4|60
1618230600000|2021-04-12 12:30:00|14330.4|14321.9|14327.9|14322.9|14332.4|14324.9|14327.4|14321.9|33
1618230900000|2021-04-12 12:35:00|14329.9|14321.9|14329.4|14323.9|14332.9|14326.4|14325.9|14320.9|57
1618231200000|2021-04-12 12:40:00|14330.4|14324.4|14338.9|14332.9|14341.4|14334.9|14330.4|14324.4|13
1618231500000|2021-04-12 12:45:00|14339.4|14332.4|14333.9|14326.9|14342.4|14335.9|14331.9|14325.4|38
1618231800000|2021-04-12 12:50:00|14334.4|14327.4|14329.4|14323.4|14334.4|14328.4|14328.9|14322.4|13
1618232100000|2021-04-12 12:55:00|14328.9|14323.9|14327.9|14322.4|14331.9|14325.9|14326.4|14320.9|42
1618232400000|2021-04-12 13:00:00|14328.4|14322.9|14333.9|14327.9|14339.9|14332.9|14328.4|14321.9|34
1618232700000|2021-04-12 13:05:00|14333.4|14328.4|14333.4|14326.9|14335.4|14328.9|14329.4|14323.4|15
1618233000000|2021-04-12 13:10:00|14333.9|14327.4|14332.4|14325.9|14336.4|14330.9|14329.9|14323.9|31
1618233300000|2021-04-12 13:15:00|14332.9|14325.4|14334.4|14327.9|14336.9|14330.4|14331.4|14325.4|9
1618233600000|2021-04-12 13:20:00|14334.9|14327.4|14338.4|14330.4|14338.9|14334.4|14333.4|14327.4|42
1618233900000|2021-04-12 13:25:00|14337.9|14330.9|14328.4|14322.9|14337.9|14333.4|14328.4|14322.9|40
1618234200000|2021-04-12 13:30:00|14327.9|14323.4|14283.9|14277.4|14328.4|14323.4|14276.4|14269.9|397
1618234500000|2021-04-12 13:35:00|14283.4|14278.9|14318.4|14311.4|14322.4|14315.9|14276.9|14268.9|267
1618234800000|2021-04-12 13:40:00|14318.9|14312.9|14329.4|14323.4|14332.9|14325.9|14315.9|14309.4|170
1618235100000|2021-04-12 13:45:00|14328.9|14324.4|14331.9|14326.4|14344.9|14338.9|14328.9|14324.4|226
1618235400000|2021-04-12 13:50:00|14329.9|14324.9|14324.4|14318.9|14330.4|14324.9|14317.4|14311.4|178
1618235700000|2021-04-12 13:55:00|14323.9|14317.9|14322.4|14315.9|14326.9|14320.4|14318.4|14312.4|80
1618236000000|2021-04-12 14:00:00|14321.9|14316.4|14320.4|14314.4|14327.4|14321.4|14320.4|14314.4|77
1618236300000|2021-04-12 14:05:00|14321.9|14315.9|14296.9|14291.9|14323.9|14317.4|14295.9|14290.9|150
1618236600000|2021-04-12 14:10:00|14298.4|14292.4|14302.4|14296.9|14304.9|14298.9|14292.9|14287.4|211
1618236900000|2021-04-12 14:15:00|14302.9|14296.4|14326.4|14320.9|14327.4|14321.9|14301.4|14295.4|254
1618237200000|2021-04-12 14:20:00|14327.4|14321.4|14334.9|14329.4|14336.9|14331.9|14326.4|14321.4|161
1618237500000|2021-04-12 14:25:00|14335.9|14328.9|14321.9|14314.4|14337.4|14331.9|14315.4|14309.4|71
1618237800000|2021-04-12 14:30:00|14322.4|14314.9|14323.9|14318.9|14324.4|14318.9|14316.4|14309.4|22
1618238100000|2021-04-12 14:35:00|14324.4|14318.4|14318.4|14311.4|14324.9|14319.4|14317.4|14309.9|16
1618238400000|2021-04-12 14:40:00|14317.9|14312.4|14309.9|14303.4|14322.9|14316.4|14306.9|14300.9|66
1618238700000|2021-04-12 14:45:00|14309.4|14302.9|14320.9|14313.9|14322.9|14316.4|14306.4|14299.4|61
1618239000000|2021-04-12 14:50:00|14321.4|14314.4|14318.4|14311.4|14322.9|14316.4|14316.9|14311.4|36
1618239300000|2021-04-12 14:55:00|14317.9|14311.9|14318.4|14311.4|14322.4|14315.9|14316.9|14310.9|60
1618239600000|2021-04-12 15:00:00|14317.9|14310.9|14319.4|14313.9|14324.9|14318.9|14317.4|14310.4|32
1618239900000|2021-04-12 15:05:00|14320.9|14314.4|14311.9|14305.9|14321.4|14315.9|14309.4|14304.4|74
1618240200000|2021-04-12 15:10:00|14311.4|14305.4|14309.9|14303.9|14311.9|14305.9|14303.9|14298.4|198
1618240500000|2021-04-12 15:15:00|14309.4|14303.4|14310.9|14305.9|14312.9|14307.4|14304.9|14299.4|80
1618240800000|2021-04-12 15:20:00|14312.4|14306.4|14311.4|14305.4|14314.4|14308.9|14308.4|14301.9|67
1618241100000|2021-04-12 15:25:00|14310.9|14304.4|14312.9|14307.4|14312.9|14307.4|14304.9|14298.9|74
1618241400000|2021-04-12 15:30:00|14314.4|14307.9|14312.9|14305.4|14316.9|14310.9|14310.9|14304.4|63
1618241700000|2021-04-12 15:35:00|14312.4|14304.9|14320.4|14313.9|14321.9|14316.4|14305.9|14298.9|174
1618242000000|2021-04-12 15:40:00|14319.9|14315.4|14319.4|14314.4|14320.9|14315.4|14314.4|14308.9|101
1618242300000|2021-04-12 15:45:00|14318.9|14313.4|14317.9|14311.9|14319.9|14314.9|14316.4|14311.4|28
1618242600000|2021-04-12 15:50:00|14317.4|14311.4|14320.9|14315.9|14322.4|14317.4|14313.4|14307.4|70
1618242900000|2021-04-12 15:55:00|14320.4|14315.4|14316.9|14312.4|14322.4|14316.9|14315.9|14310.4|71
1618243200000|2021-04-12 16:00:00|14317.4|14312.9|14318.9|14313.4|14320.9|14315.4|14316.9|14310.9|62
1618243500000|2021-04-12 16:05:00|14318.4|14312.4|14311.4|14306.4|14319.4|14313.4|14309.9|14304.9|77
1618243800000|2021-04-12 16:10:00|14310.9|14304.9|14315.4|14309.4|14317.9|14310.9|14306.9|14301.9|120
1618244100000|2021-04-12 16:15:00|14316.9|14308.9|14304.9|14299.9|14317.9|14311.4|14302.4|14295.4|78
1618244400000|2021-04-12 16:20:00|14306.9|14300.4|14308.4|14301.9|14308.4|14302.4|14303.4|14297.9|26
1618244700000|2021-04-12 16:25:00|14307.9|14301.4|14306.4|14300.4|14310.4|14303.9|14304.9|14299.4|76
1618245000000|2021-04-12 16:30:00|14305.9|14300.9|14315.9|14309.9|14316.9|14311.4|14305.9|14300.4|46
1618245300000|2021-04-12 16:35:00|14315.4|14310.4|14314.4|14308.4|14315.4|14310.4|14310.4|14305.4|20
1618245600000|2021-04-12 16:40:00|14314.9|14307.9|14322.4|14315.4|14322.4|14316.4|14311.9|14306.4|54
1618245900000|2021-04-12 16:45:00|14321.9|14315.9|14318.9|14313.9|14322.4|14317.9|14318.9|14313.4|34
1618246200000|2021-04-12 16:50:00|14320.4|14314.4|14315.9|14309.9|14320.4|14314.9|14311.9|14305.4|43
1618246500000|2021-04-12 16:55:00|14315.4|14309.4|14308.4|14302.9|14317.9|14312.9|14306.4|14300.9|56
1618246800000|2021-04-12 17:00:00|14307.9|14302.4|14309.9|14304.4|14312.9|14305.9|14307.4|14302.4|8
1618247100000|2021-04-12 17:05:00|14310.9|14304.9|14311.4|14304.4|14312.9|14307.9|14308.9|14303.9|17
1618247400000|2021-04-12 17:10:00|14310.9|14304.9|14305.9|14299.9|14311.4|14304.9|14302.9|14296.4|11
1618247700000|2021-04-12 17:15:00|14306.4|14299.4|14295.9|14290.4|14307.4|14300.9|14295.4|14289.9|49
1618248000000|2021-04-12 17:20:00|14296.4|14290.9|14294.4|14288.4|14298.4|14292.4|14292.4|14287.4|28
1618248300000|2021-04-12 17:25:00|14293.9|14288.9|14295.4|14290.4|14297.9|14291.9|14293.4|14288.4|10
1618248600000|2021-04-12 17:30:00|14295.9|14290.9|14293.4|14287.4|14297.4|14291.4|14291.4|14285.4|15
1618248900000|2021-04-12 17:35:00|14292.9|14287.9|14290.4|14285.4|14296.4|14290.4|14289.9|14284.4|37
1618249200000|2021-04-12 17:40:00|14290.9|14284.9|14288.4|14282.9|14290.9|14285.4|14284.4|14279.9|60
1618249500000|2021-04-12 17:45:00|14287.9|14280.9|14292.9|14286.9|14294.9|14288.9|14287.4|14280.9|146
1618249800000|2021-04-12 17:50:00|14293.4|14287.4|14287.4|14281.4|14293.4|14287.4|14284.4|14279.4|21
1618250100000|2021-04-12 17:55:00|14286.9|14280.9|14284.4|14278.4|14289.9|14283.9|14282.9|14276.9|38
1618250400000|2021-04-12 18:00:00|14283.9|14278.9|14285.4|14278.9|14290.4|14284.4|14283.4|14276.4|47
1618250700000|2021-04-12 18:05:00|14285.9|14278.4|14283.9|14276.9|14289.9|14283.9|14280.9|14275.4|24
1618251000000|2021-04-12 18:10:00|14283.4|14277.9|14288.9|14281.9|14288.9|14281.9|14281.4|14275.4|32
1618251300000|2021-04-12 18:15:00|14288.4|14282.4|14285.9|14279.9|14289.4|14282.9|14281.9|14275.9|33
1618251600000|2021-04-12 18:20:00|14286.4|14280.4|14284.4|14277.9|14286.9|14280.4|14280.4|14275.9|29
1618251900000|2021-04-12 18:25:00|14283.9|14277.4|14287.4|14281.4|14287.9|14281.9|14280.4|14274.9|16
1618252200000|2021-04-12 18:30:00|14289.4|14280.9|14283.9|14277.9|14289.4|14284.4|14283.4|14276.9|34
1618252500000|2021-04-12 18:35:00|14283.4|14278.4|14284.9|14278.4|14287.4|14281.9|14283.4|14277.9|4
1618252800000|2021-04-12 18:40:00|14284.4|14278.9|14282.9|14277.9|14284.9|14279.4|14276.9|14271.9|42
1618253100000|2021-04-12 18:45:00|14282.4|14276.9|14287.9|14282.4|14288.9|14283.4|14282.4|14275.9|77
1618253400000|2021-04-12 18:50:00|14287.4|14281.9|14290.4|14284.9|14291.9|14285.9|14285.4|14279.9|71
1618253700000|2021-04-12 18:55:00|14289.9|14284.4|14292.4|14286.4|14294.9|14289.9|14288.9|14284.4|98
1618254000000|2021-04-12 19:00:00|14292.9|14286.9|14290.4|14284.4|14294.4|14289.4|14287.4|14280.9|60
1618254300000|2021-04-12 19:05:00|14290.9|14283.9|14290.4|14284.4|14293.9|14287.9|14288.4|14282.9|30
1618254600000|2021-04-12 19:10:00|14290.9|14284.9|14290.4|14284.4|14292.4|14285.9|14288.4|14282.4|51
1618254900000|2021-04-12 19:15:00|14289.9|14283.9|14290.4|14282.4|14290.4|14284.9|14283.4|14278.4|36
1618255200000|2021-04-12 19:20:00|14290.9|14283.4|14296.4|14290.4|14296.9|14290.9|14290.9|14282.9|10
1618255500000|2021-04-12 19:25:00|14295.9|14289.4|14295.9|14289.9|14298.4|14292.9|14293.4|14288.9|40
1618255800000|2021-04-12 19:30:00|14295.4|14289.4|14292.9|14286.9|14295.4|14289.4|14290.9|14284.9|16
1618256100000|2021-04-12 19:35:00|14293.4|14286.4|14296.4|14289.9|14298.4|14292.4|14291.4|14285.4|34
1618256400000|2021-04-12 19:40:00|14295.9|14289.4|14299.9|14293.9|14301.9|14295.9|14294.4|14288.4|41
1618256700000|2021-04-12 19:45:00|14301.9|14294.4|14296.9|14291.4|14304.4|14299.9|14296.9|14291.4|75
1618257000000|2021-04-12 19:50:00|14298.4|14291.9|14301.4|14296.4|14302.9|14296.9|14296.4|14290.9|89
1618257300000|2021-04-12 19:55:00|14300.9|14295.4|14305.4|14297.9|14306.4|14299.9|14296.4|14290.4|151
1618257600000|2021-04-12 20:00:00|14306.9|14298.4|14304.9|14298.4|14310.9|14305.4|14304.9|14298.4|46
1618257900000|2021-04-12 20:05:00|14304.4|14298.9|14309.9|14303.9|14310.9|14304.4|14304.4|14298.4|36
1618258200000|2021-04-12 20:10:00|14309.4|14303.4|14303.9|14298.4|14309.4|14303.4|14303.4|14297.4|22
1618258500000|2021-04-12 20:15:00||14297.9||14297.9||14298.4||14297.9|0
1618258800000|2021-04-12 20:20:00|14305.4|14298.4|14300.9|14294.9|14305.4|14299.4|14300.9|14294.9|2
1618259100000|2021-04-12 20:25:00|14300.4|14293.9|14301.9|14293.9|14301.9|14294.4|14299.9|14293.4|0
1618259400000|2021-04-12 20:30:00|14301.4|14293.4|14298.9|14292.4|14301.9|14293.9|14297.4|14290.9|4
1618259700000|2021-04-12 20:35:00|14298.4|14291.9|14298.4|14292.4|14301.9|14296.4|14297.9|14291.9|10
1618260000000|2021-04-12 20:40:00|14297.9|14292.9|14302.4|14294.9|14303.4|14296.4|14297.4|14290.9|12
1618260300000|2021-04-12 20:45:00|14302.9|14291.7|14305.4|14298.4|14310.9|14301.9|14299.2|14289.2|20
1618260600000|2021-04-12 20:50:00|14305.9|14302.4|14306.9|14299.9|14310.4|14303.4|14305.4|14299.9|8
1618260900000|2021-04-12 20:55:00|14306.4|14301.9|14291.7|14281.7|14308.4|14302.4|14291.7|14281.7|29
1618261200000|2021-04-12 21:00:00|14291.9|14281.9|14291.9|14281.9|14291.9|14281.9|14291.9|14281.9|0
1618261500000|2021-04-12 21:05:00|14292.7|14282.7|14289.2|14279.2|14292.9|14282.9|14280.4|14271.9|4
1618261800000|2021-04-12 21:10:00|14288.9|14278.9|14281.9|14263.9|14297.7|14287.7|14279.9|14263.9|15697996
1618262100000|2021-04-12 21:15:00|14282|14264|14281.6|14263.6|14282|14264|14281.6|14263.6|0
1618262400000|2021-04-12 21:20:00|14281.8|14263.8|14282.4|14264.4|14282.9|14264.9|14281.6|14263.6|0
1618262700000|2021-04-12 21:25:00|14282.2|14264.2|14282.2|14264.2|14282.2|14264.2|14282.1|14264.1|0
1618263000000|2021-04-12 21:30:00|14282.5|14264.5|14282.4|14264.4|14282.7|14264.7|14282.4|14264.4|0
1618263300000|2021-04-12 21:35:00|14282|14264|14282.4|14264.4|14282.6|14264.6|14281.8|14263.8|0
1618263600000|2021-04-12 21:40:00|14282.7|14264.7|14282.6|14264.6|14282.7|14264.7|14282|14264|0
1618263900000|2021-04-12 21:45:00|14283.3|14265.3|14282.9|14264.9|14283.3|14265.3|14282.9|14264.9|0
1618264200000|2021-04-12 21:50:00|14282.6|14264.6|14282.8|14264.8|14283.2|14265.2|14282.6|14264.6|0
1618264500000|2021-04-12 21:55:00|14282.4|14264.4|14282.9|14264.9|14283.2|14265.2|14282.4|14264.4|0
1618264800000|2021-04-12 22:00:00|14283.4|14265.4|14285|14267|14285.6|14267.6|14281.9|14263.9|0
1618265100000|2021-04-12 22:05:00|14284.4|14266.4|14281.5|14263.5|14284.4|14266.4|14280.3|14262.3|0
1618265400000|2021-04-12 22:10:00|14280.9|14262.9|14279.7|14261.7|14280.9|14262.9|14279.1|14261.1|0
1618265700000|2021-04-12 22:15:00|14280|14262|14282.4|14264.4|14282.4|14264.4|14279.7|14261.7|0
1618266000000|2021-04-12 22:20:00|14283|14265|14281.2|14263.2|14283|14265|14280.9|14262.9|0
1618266300000|2021-04-12 22:25:00|14280.6|14262.6|14283.5|14265.5|14283.5|14265.5|14280.6|14262.6|0
1618266600000|2021-04-12 22:30:00|14282.9|14264.9|14283.5|14265.5|14283.5|14265.5|14282.9|14264.9|0
1618266900000|2021-04-12 22:35:00|14283.9|14265.9|14283.9|14265.9|14283.9|14265.9|14283.3|14265.3|0
1618267200000|2021-04-12 22:40:00|14284.2|14266.2|14284.6|14266.6|14285.8|14267.8|14283.9|14265.9|0
1618267500000|2021-04-12 22:45:00|14285.1|14267.1|14285.7|14267.7|14286.3|14268.3|14284.5|14266.5|0
1618267800000|2021-04-12 22:50:00|14286.3|14268.3|14285.1|14267.1|14286.3|14268.3|14285.1|14267.1|0
1618268100000|2021-04-12 22:55:00|14284.8|14266.8|14285.1|14267.1|14285.1|14267.1|14284.5|14266.5|0
1618268400000|2021-04-12 23:00:00|14284.5|14266.5|14282.7|14264.7|14284.5|14266.5|14282|14264|0
1618268700000|2021-04-12 23:05:00|14283.3|14265.3|14280.4|14262.4|14284.5|14266.5|14279.8|14261.8|0
1618269000000|2021-04-12 23:10:00|14280.1|14262.1|14279.8|14261.8|14280.4|14262.4|14279.5|14261.5|0
1618269300000|2021-04-12 23:15:00|14280.1|14262.1|14281|14263|14281|14263|14279.8|14261.8|0
1618269600000|2021-04-12 23:20:00|14280.7|14262.7|14281|14263|14281|14263|14280.4|14262.4|0
1618269900000|2021-04-12 23:25:00|14280.4|14262.4|14281.6|14263.6|14281.6|14263.6|14279.8|14261.8|0
1618270200000|2021-04-12 23:30:00|14282.2|14264.2|14284.6|14266.6|14286.4|14268.4|14281.6|14263.6|0
1618270500000|2021-04-12 23:35:00|14285.2|14267.2|14284.6|14266.6|14285.8|14267.8|14284.6|14266.6|0
1618270800000|2021-04-12 23:40:00|14285.2|14267.2|14286.8|14268.8|14286.8|14268.8|14285.2|14267.2|0
1618271100000|2021-04-12 23:45:00|14287.4|14269.4|14289.2|14271.2|14289.8|14271.8|14287.4|14269.4|0
1618271400000|2021-04-12 23:50:00|14288.6|14270.6|14286.2|14268.2|14288.6|14270.6|14286.2|14268.2|0
1618271700000|2021-04-12 23:55:00|14286.8|14268.8|14285|14267|14286.8|14268.8|14284.4|14266.4|0
1618272000000|2021-04-13 00:00:00|14284.4|14266.4|14288.4|14270.4|14292.7|14274.7|14281.3|14263.3|0
1618272300000|2021-04-13 00:05:00|14287.8|14269.8|14290.9|14272.9|14290.9|14272.9|14287.2|14269.2|0
1618272600000|2021-04-13 00:10:00|14291.5|14273.5|14294|14276|14294.6|14276.6|14290.9|14272.9|0
1618272900000|2021-04-13 00:15:00|14293.7|14275.7|14291|14273|14294.6|14276.6|14291|14273|0
1618273200000|2021-04-13 00:20:00|14291.3|14273.3|14289.2|14271.2|14292.8|14274.8|14289.2|14271.2|0
1618273500000|2021-04-13 00:25:00|14287.9|14269.9|14291|14273|14292.8|14274.8|14287.9|14269.9|0
1618273800000|2021-04-13 00:30:00|14291.6|14273.6|14291|14273|14292.8|14274.8|14291|14273|0
1618274100000|2021-04-13 00:35:00|14291.6|14273.6|14290.4|14272.4|14291.6|14273.6|14289.8|14271.8|0
1618274400000|2021-04-13 00:40:00|14290.7|14272.7|14290.4|14272.4|14292.2|14274.2|14290.4|14272.4|0
1618274700000|2021-04-13 00:45:00|14291|14273|14288.5|14270.5|14291|14273|14287.9|14269.9|0
1618275000000|2021-04-13 00:50:00|14288.2|14270.2|14287.9|14269.9|14289.2|14271.2|14287.3|14269.3|0
1618275300000|2021-04-13 00:55:00|14288.5|14270.5|14290.4|14272.4|14290.4|14272.4|14287.9|14269.9|0
1618275600000|2021-04-13 01:00:00|14289.8|14271.8|14344.4|14338.4|14351.4|14346.9|14289.8|14271.8|221
1618275900000|2021-04-13 01:05:00|14345.4|14338.9|14336.9|14329.9|14347.9|14342.9|14336.9|14329.4|136
1618276200000|2021-04-13 01:10:00|14336.4|14330.4|14336.4|14329.9|14341.9|14334.9|14334.4|14327.4|181
1618276500000|2021-04-13 01:15:00|14335.9|14328.9|14327.9|14321.9|14339.9|14332.9|14324.9|14319.4|187
1618276800000|2021-04-13 01:20:00|14328.9|14322.4|14322.9|14317.4|14336.9|14330.4|14322.4|14316.4|138
1618277100000|2021-04-13 01:25:00|14323.9|14317.9|14329.4|14322.9|14331.9|14325.4|14323.4|14316.9|146
1618277400000|2021-04-13 01:30:00|14328.4|14323.4|14323.9|14317.9|14340.9|14335.9|14322.4|14315.4|436
1618277700000|2021-04-13 01:35:00|14322.9|14316.9|14334.9|14328.9|14336.9|14330.9|14322.9|14316.9|190
1618278000000|2021-04-13 01:40:00|14335.9|14329.4|14341.9|14336.9|14346.4|14340.4|14335.9|14328.9|216
1618278300000|2021-04-13 01:45:00|14344.9|14337.9|14345.9|14339.9|14350.9|14344.4|14340.4|14335.4|141
1618278600000|2021-04-13 01:50:00|14346.4|14340.4|14354.4|14348.9|14358.9|14352.4|14346.4|14340.4|279
1618278900000|2021-04-13 01:55:00|14356.4|14348.4|14358.4|14352.9|14360.9|14354.9|14354.4|14348.4|141
1618279200000|2021-04-13 02:00:00|14357.4|14352.4|14351.9|14345.9|14362.9|14357.4|14345.4|14340.9|233
1618279500000|2021-04-13 02:05:00|14351.4|14345.4|14340.9|14335.4|14353.9|14347.4|14340.4|14335.4|140
1618279800000|2021-04-13 02:10:00|14341.4|14336.9|14340.9|14335.9|14347.4|14340.9|14334.9|14328.4|156
1618280100000|2021-04-13 02:15:00|14341.9|14333.9|14347.9|14341.9|14349.9|14344.4|14339.9|14333.9|92
1618280400000|2021-04-13 02:20:00|14348.4|14342.4|14356.4|14350.9|14356.9|14351.9|14347.9|14342.4|58
1618280700000|2021-04-13 02:25:00|14356.9|14351.4|14371.9|14365.9|14372.4|14367.9|14356.9|14351.4|207
1618281000000|2021-04-13 02:30:00|14372.9|14366.4|14382.4|14375.9|14388.4|14382.4|14372.9|14365.9|134
1618281300000|2021-04-13 02:35:00|14383.9|14376.4|14370.4|14363.9|14386.4|14379.9|14370.4|14363.9|119
1618281600000|2021-04-13 02:40:00|14370.9|14363.4|14359.9|14351.9|14371.9|14363.4|14357.9|14351.4|55
1618281900000|2021-04-13 02:45:00|14360.4|14352.9|14372.4|14365.9|14373.7|14365.9|14360.4|14352.9|26
1618282200000|2021-04-13 02:50:00|14371.9|14366.4|14374.4|14366.9|14379.4|14371.9|14371.9|14366.4|43
1618282500000|2021-04-13 02:55:00|14375.4|14367.4|14379.9|14373.9|14380.4|14373.9|14375.4|14367.4|44
1618282800000|2021-04-13 03:00:00|14379.4|14374.9|14382.4|14376.4|14383.9|14379.4|14375.9|14370.4|72
1618283100000|2021-04-13 03:05:00|14383.4|14376.9|14375.9|14369.9|14385.9|14378.9|14375.4|14368.9|42
1618283400000|2021-04-13 03:10:00|14377.9|14370.4|14381.4|14376.4|14384.4|14378.9|14376.9|14370.4|78
1618283700000|2021-04-13 03:15:00|14382.4|14376.9|14374.4|14368.9|14383.9|14378.4|14373.9|14367.4|87
1618284000000|2021-04-13 03:20:00|14375.9|14369.4|14368.4|14362.9|14377.4|14372.4|14364.4|14357.9|98
1618284300000|2021-04-13 03:25:00|14369.9|14363.4|14366.4|14360.9|14370.4|14364.4|14363.9|14358.4|40
1618284600000|2021-04-13 03:30:00|14366.9|14361.4|14366.9|14361.4|14369.9|14363.9|14358.4|14353.4|138
1618284900000|2021-04-13 03:35:00|14367.4|14360.4|14367.9|14360.9|14373.4|14367.4|14364.4|14357.9|114
1618285200000|2021-04-13 03:40:00|14367.4|14363.4|14358.9|14353.4|14368.4|14363.4|14358.9|14353.4|198
1618285500000|2021-04-13 03:45:00|14357.9|14351.4|14334.1|14330.1|14397.4|14393.4|14325.2|14321.2|568380
1618285800000|2021-04-13 03:50:00|14326.6|14322.6|14380.8|14376.8|14385.8|14381.8|14286.5|14282.5|560775
1618286100000|2021-04-13 03:55:00|14377.7|14373.7|14383.4|14379.4|14390.6|14386.6|14360.9|14356.9|221025
1618286400000|2021-04-13 04:00:00|14382.8|14378.8|14393.4|14389.4|14394.7|14390.7|14364.9|14360.9|237675
1618286700000|2021-04-13 04:05:00|14393.6|14389.6|14390.1|14386.1|14403.9|14399.9|14385.3|14381.3|200250
1618287000000|2021-04-13 04:10:00|14390.2|14386.2|14387.3|14383.3|14395.8|14391.8|14376.6|14372.6|144375
1618287300000|2021-04-13 04:15:00|14387.8|14383.8|14413.5|14409.5|14413.9|14409.9|14385.1|14381.1|153825
1618287600000|2021-04-13 04:20:00|14413.9|14409.9|14427|14423|14435.7|14431.7|14407.8|14403.8|249150
1618287900000|2021-04-13 04:25:00|14426.6|14422.6|14425.7|14421.7|14432.3|14428.3|14414.9|14410.9|134850
1618288200000|2021-04-13 04:30:00|14426.7|14422.7|14436.2|14432.2|14442.6|14438.6|14424|14420|189225
1618288500000|2021-04-13 04:35:00|14436.7|14432.7|14436.7|14432.7|14438.2|14434.2|14428|14424|70350
1618288800000|2021-04-13 04:40:00|14436.1|14432.1|14447.2|14443.2|14451.4|14447.4|14436.1|14432.1|149325
1618289100000|2021-04-13 04:45:00|14447.5|14443.5|14426.7|14422.7|14452.3|14448.3|14426.7|14422.7|121500
1618289400000|2021-04-13 04:50:00|14427.4|14423.4|14425.9|14421.9|14430|14426|14411.6|14407.6|158925
1618289700000|2021-04-13 04:55:00|14426.9|14422.9|14408.5|14404.5|14428.4|14424.4|14404.2|14400.2|104325
1618290000000|2021-04-13 05:00:00|14408.6|14404.6|14388.7|14384.7|14408.6|14404.6|14380.8|14376.8|198900
1618290300000|2021-04-13 05:05:00|14387.2|14383.2|14400.7|14396.7|14404.9|14400.9|14386.6|14382.6|77700
1618290600000|2021-04-13 05:10:00|14401.7|14397.7|14389.9|14385.9|14412.5|14408.5|14389.6|14385.6|117450
1618290900000|2021-04-13 05:15:00|14387.8|14383.8|14389.2|14385.2|14393|14389|14377.1|14373.1|142125
1618291200000|2021-04-13 05:20:00|14388.4|14384.4|14372.8|14368.8|14390.1|14386.1|14368.4|14364.4|129150
1618291500000|2021-04-13 05:25:00|14372.3|14368.3|14370.4|14366.4|14378.8|14374.8|14357.7|14353.7|163950
1618291800000|2021-04-13 05:30:00|14370.5|14366.5|14377.9|14373.9|14387.1|14383.1|14369.7|14365.7|91950
1618292100000|2021-04-13 05:35:00|14377.6|14373.6|14377.1|14373.1|14382.7|14378.7|14374.4|14370.4|85350
1618292400000|2021-04-13 05:40:00|14378.5|14374.5|14365.6|14361.6|14385.4|14381.4|14363.6|14359.6|112350
1618292700000|2021-04-13 05:45:00|14365.5|14361.5|14347.7|14343.7|14368|14364|14333.2|14329.2|287550
1618293000000|2021-04-13 05:50:00|14346.7|14342.7|14357.9|14353.9|14366.1|14362.1|14342.1|14338.1|71325
1618293300000|2021-04-13 05:55:00|14357.4|14353.4|14352.9|14348.9|14363.2|14359.2|14350.3|14346.3|63450
1618293600000|2021-04-13 06:00:00|14352.5|14348.5|14350.6|14346.6|14352.7|14348.7|14335|14331|146400
1618293900000|2021-04-13 06:05:00|14349.8|14345.8|14320.3|14316.3|14354.3|14350.3|14319.5|14315.5|167175
1618294200000|2021-04-13 06:10:00|14320.7|14316.7|14328.5|14324.5|14330.9|14326.9|14305|14301|257400
1618294500000|2021-04-13 06:15:00|14328.4|14324.4|14331.2|14327.2|14342.9|14338.9|14319|14315|115725
1618294800000|2021-04-13 06:20:00|14330.9|14326.9|14333.3|14329.3|14339.3|14335.3|14328.4|14324.4|55650
1618295100000|2021-04-13 06:25:00|14333.6|14329.6|14337.1|14333.1|14346.1|14342.1|14333|14329|68925
1618295400000|2021-04-13 06:30:00|14337.7|14333.7|14338|14334|14343.8|14339.8|14332.3|14328.3|43575
1618295700000|2021-04-13 06:35:00|14338.6|14334.6|14326.9|14322.9|14339.1|14335.1|14321.1|14317.1|76350
1618296000000|2021-04-13 06:40:00|14326.6|14322.6|14332.2|14328.2|14333.4|14329.4|14311.2|14307.2|81375
1618296300000|2021-04-13 06:45:00|14331.8|14327.8|14332.5|14328.5|14340.2|14336.2|14323.6|14319.6|56550
1618296600000|2021-04-13 06:50:00|14332.7|14328.7|14334.4|14330.4|14336.7|14332.7|14325.6|14321.6|40350
1618296900000|2021-04-13 06:55:00|14334.6|14330.6|14340.5|14336.5|14349.2|14345.2|14328.5|14324.5|60225
1618297200000|2021-04-13 07:00:00|14341.8|14337.8|14366.7|14362.7|14376.3|14372.3|14341.8|14337.8|158775
1618297500000|2021-04-13 07:05:00|14367.4|14363.4|14362.9|14358.9|14373.2|14369.2|14358.7|14354.7|78000
1618297800000|2021-04-13 07:10:00|14362.5|14358.5|14385.1|14381.1|14389.2|14385.2|14361.2|14357.2|119625
1618298100000|2021-04-13 07:15:00|14382|14378|14403.5|14399.5|14408.2|14404.2|14377.9|14373.9|209175
1618298400000|2021-04-13 07:20:00|14403|14399|14389.7|14385.7|14413.3|14409.3|14389.3|14385.3|172200
1618298700000|2021-04-13 07:25:00|14389.2|14385.2|14392.9|14388.9|14394.7|14390.7|14376.9|14372.9|81225
1618299000000|2021-04-13 07:30:00|14393.2|14389.2|14368.7|14364.7|14393.4|14389.4|14368.1|14364.1|71700
1618299300000|2021-04-13 07:35:00|14368.3|14364.3|14362.1|14358.1|14375.6|14371.6|14347.3|14343.3|121125
1618299600000|2021-04-13 07:40:00|14362.7|14358.7|14343.9|14339.9|14362.7|14358.7|14333.4|14329.4|141600
1618299900000|2021-04-13 07:45:00|14342|14338|14344.6|14340.6|14356.1|14352.1|14333.8|14329.8|87675
1618300200000|2021-04-13 07:50:00|14345.2|14341.2|14346.3|14342.3|14352.6|14348.6|14343|14339|39375
1618300500000|2021-04-13 07:55:00|14345.9|14341.9|14335.2|14331.2|14355.4|14351.4|14334.9|14330.9|45975
1618300800000|2021-04-13 08:00:00|14334.7|14330.7|14354.7|14350.7|14355.7|14351.7|14327.2|14323.2|90300
1618301100000|2021-04-13 08:05:00|14353.5|14349.5|14381.9|14377.9|14402.2|14398.2|14353.1|14349.1|216000
1618301400000|2021-04-13 08:10:00|14380.8|14376.8|14375.7|14371.7|14394.2|14390.2|14371.7|14367.7|81750
1618301700000|2021-04-13 08:15:00|14375.3|14371.3|14407|14403|14410.6|14406.6|14373.5|14369.5|134925
1618302000000|2021-04-13 08:20:00|14405.6|14401.6|14404.2|14400.2|14412.8|14408.8|14394.9|14390.9|124350
1618302300000|2021-04-13 08:25:00|14403.9|14399.9|14441.7|14437.7|14442.8|14438.8|14403.9|14399.9|329175
1618302600000|2021-04-13 08:30:00|14443.4|14439.4|14431.6|14427.6|14454.2|14450.2|14428.7|14424.7|233100
1618302900000|2021-04-13 08:35:00|14433.7|14429.7|14466.3|14462.3|14472.4|14468.4|14425.6|14421.6|279450
1618303200000|2021-04-13 08:40:00|14467.1|14463.1|14488.8|14484.8|14501|14497|14466.9|14462.9|432750
1618303500000|2021-04-13 08:45:00|14491.5|14487.5|14482.4|14478.4|14506.7|14502.7|14470.3|14466.3|294150
1618303800000|2021-04-13 08:50:00|14481.3|14477.3|14481.2|14477.2|14496|14492|14472.9|14468.9|159075
1618304100000|2021-04-13 08:55:00|14480.9|14476.9|14487.4|14483.4|14487.4|14483.4|14472.2|14468.2|61425
1618304400000|2021-04-13 09:00:00|14488.4|14484.4|14490.2|14486.2|14504.3|14500.3|14483.7|14479.7|143700
1618304700000|2021-04-13 09:05:00|14490.3|14486.3|14515.9|14511.9|14524.3|14520.3|14490.2|14486.2|307725
1618305000000|2021-04-13 09:10:00|14517.8|14513.8|14520.9|14516.9|14529.2|14525.2|14511.9|14507.9|252300
1618305300000|2021-04-13 09:15:00|14521.4|14517.4|14515.4|14511.4|14528.9|14524.9|14512.8|14508.8|185175
1618305600000|2021-04-13 09:20:00|14515.1|14511.1|14499|14495|14515.4|14511.4|14488.6|14484.6|240600
1618305900000|2021-04-13 09:25:00|14499.9|14495.9|14500.3|14496.3|14512.1|14508.1|14494|14490|127725
1618306200000|2021-04-13 09:30:00|14500.4|14496.4|14487.4|14483.4|14511.4|14507.4|14484.7|14480.7|187875
1618306500000|2021-04-13 09:35:00|14487.7|14483.7|14522.4|14518.4|14522.4|14518.4|14485.9|14481.9|314850
1618306800000|2021-04-13 09:40:00|14521.8|14517.8|14518.2|14514.2|14527.6|14523.6|14510.1|14506.1|223125
1618307100000|2021-04-13 09:45:00|14517.2|14513.2|14518.5|14514.5|14528.1|14524.1|14515.7|14511.7|231375
1618307400000|2021-04-13 09:50:00|14518.1|14514.1|14536.5|14532.5|14538.8|14534.8|14516|14512|372600
1618307700000|2021-04-13 09:55:00|14536.7|14532.7|14535|14531|14541.7|14537.7|14532.3|14528.3|386475
1618308000000|2021-04-13 10:00:00|14535.4|14530.5|14535.4|14528.9|14548.9|14541.4|14523.9|14516.9|808
1618308300000|2021-04-13 10:05:00|14534.9|14529.9|14526.9|14520.9|14537.4|14530.4|14522.9|14515.9|296
1618308600000|2021-04-13 10:10:00|14524.9|14506.9|14521.7|14503.7|14525.3|14507.3|14521.1|14503.1|12638742
1618308900000|2021-04-13 10:15:00|14521.1|14503.1|14515.8|14497.8|14521.7|14503.7|14515.2|14497.2|0
1618309200000|2021-04-13 10:20:00|14515.2|14497.2|14515.3|14497.3|14516.5|14498.5|14514.3|14496.3|0
1618309500000|2021-04-13 10:25:00|14515.6|14497.6|14514.6|14496.6|14515.9|14497.9|14514.3|14496.3|0
1618309800000|2021-04-13 10:30:00|14515.2|14497.2|14514.6|14496.6|14515.8|14497.8|14514|14496|0
1618310100000|2021-04-13 10:35:00|14515.2|14497.2|14519|14501|14520.2|14502.2|14514|14496|0
1618310400000|2021-04-13 10:40:00|14528.4|14519.9|14523.9|14517.4|14530.2|14521.9|14522.4|14512.9|54
1618310700000|2021-04-13 10:45:00|14524.4|14517.9|14523.4|14515.4|14526.4|14520.4|14522.4|14514.9|7
1618311000000|2021-04-13 10:50:00|14522.9|14513.4|14522.4|14517.9|14524.4|14518.4|14521.4|14513.4|10
1618311300000|2021-04-13 10:55:00|14522.9|14517.4|14513.4|14503.9|14523.4|14517.9|14509.9|14500.9|69
1618311600000|2021-04-13 11:00:00|14512.9|14504.4|14478.9|14471.9|14512.9|14504.4|14474.9|14468.9|276
1618311900000|2021-04-13 11:05:00|14478.4|14472.4|14493.4|14487.4|14500.4|14493.4|14478.4|14472.4|120
1618312200000|2021-04-13 11:10:00|14494.4|14487.9|14497.4|14490.4|14500.9|14494.4|14492.4|14486.9|35
1618312500000|2021-04-13 11:15:00|14496.9|14489.9|14492.4|14486.4|14498.4|14492.9|14488.9|14482.4|17
1618312800000|2021-04-13 11:20:00|14494.9|14486.9|14495.4|14487.9|14499.9|14492.4|14491.9|14486.4|10
1618313100000|2021-04-13 11:25:00|14495.9|14488.4|14493.4|14487.9|14495.9|14488.9|14487.4|14480.9|62
1618313400000|2021-04-13 11:30:00|14493.9|14485.9|14497.9|14493.4|14497.9|14493.4|14489.9|14483.9|100
1618313700000|2021-04-13 11:35:00|14498.4|14492.9|14508.9|14503.9|14509.4|14504.9|14497.9|14492.9|168
1618314000000|2021-04-13 11:40:00|14509.4|14504.4|14507.4|14502.4|14509.4|14504.4|14505.9|14500.4|37
1618314300000|2021-04-13 11:45:00|14508.4|14502.9|14502.9|14496.9|14508.9|14503.9|14499.9|14493.9|9
1618314600000|2021-04-13 11:50:00|14503.4|14496.4|14496.9|14490.4|14503.4|14497.4|14496.4|14489.9|12
1618314900000|2021-04-13 11:55:00|14496.4|14490.9|14491.4|14485.4|14496.9|14490.9|14490.9|14483.9|42
1618315200000|2021-04-13 12:00:00|14490.9|14486.9|14493.9|14486.9|14495.9|14488.9|14490.4|14485.4|16
1618315500000|2021-04-13 12:05:00|14494.4|14487.4|14494.4|14487.4|14495.9|14488.9|14492.4|14485.4|26
1618315800000|2021-04-13 12:10:00|14493.9|14486.9|14497.9|14491.9|14498.9|14492.4|14490.9|14485.4|50
1618316100000|2021-04-13 12:15:00|14498.4|14491.4|14495.4|14489.4|14498.4|14491.4|14492.4|14486.9|39
1618316400000|2021-04-13 12:20:00|14494.9|14488.9|14483.9|14478.4|14496.4|14490.4|14483.9|14478.4|91
1618316700000|2021-04-13 12:25:00|14486.4|14479.4|14481.4|14473.9|14487.9|14479.9|14480.9|14472.9|85
1618317000000|2021-04-13 12:30:00|14480.9|14466.7|14501.4|14496.9|14509.4|14502.4|14469.9|14463.9|148
1618317300000|2021-04-13 12:35:00|14503.4|14496.4|14500.4|14494.4|14505.9|14499.9|14496.9|14490.9|217
1618317600000|2021-04-13 12:40:00|14499.4|14493.9|14496.4|14487.9|14500.9|14494.4|14490.9|14485.4|69
1618317900000|2021-04-13 12:45:00|14495.9|14488.4|14495.9|14488.4|14499.4|14492.9|14494.4|14487.4|30
1618318200000|2021-04-13 12:50:00|14495.4|14488.9|14495.4|14487.9|14498.9|14492.9|14493.9|14486.9|39
1618318500000|2021-04-13 12:55:00|14494.9|14487.4|14504.4|14497.9|14504.4|14498.9|14493.9|14486.9|56
1618318800000|2021-04-13 13:00:00|14503.9|14497.4|14503.4|14497.4|14505.4|14499.9|14499.9|14491.4|118
1618319100000|2021-04-13 13:05:00|14502.9|14497.9|14497.4|14491.4|14503.4|14498.9|14494.4|14489.9|82
1618319400000|2021-04-13 13:10:00|14497.9|14491.9|14491.4|14484.9|14502.4|14495.4|14491.4|14484.9|73
1618319700000|2021-04-13 13:15:00|14491.9|14485.4|14489.4|14482.4|14495.9|14488.4|14483.9|14477.9|151
1618320000000|2021-04-13 13:20:00|14490.4|14482.9|14483.9|14477.9|14494.9|14488.4|14483.4|14476.9|77
1618320300000|2021-04-13 13:25:00|14483.4|14477.4|14490.4|14484.9|14492.9|14486.9|14479.4|14473.4|120
1618320600000|2021-04-13 13:30:00|14490.9|14485.4|14470.9|14463.9|14497.9|14491.9|14467.4|14461.9|390
1618320900000|2021-04-13 13:35:00|14471.4|14464.4|14463.9|14457.9|14476.4|14470.9|14463.4|14457.4|277
1618321200000|2021-04-13 13:40:00|14463.4|14458.4|14448.9|14442.9|14468.4|14462.4|14442.9|14435.9|372
1618321500000|2021-04-13 13:45:00|14450.9|14443.4|14478.4|14471.9|14478.4|14471.9|14444.4|14437.4|371
1618321800000|2021-04-13 13:50:00|14476.9|14472.4|14483.4|14476.9|14488.4|14482.9|14476.4|14469.4|224
1618322100000|2021-04-13 13:55:00|14482.9|14477.4|14479.4|14472.9|14485.4|14479.9|14478.4|14471.4|113
1618322400000|2021-04-13 14:00:00|14478.9|14471.9|14480.4|14475.4|14484.9|14479.4|14478.9|14471.9|119
1618322700000|2021-04-13 14:05:00|14479.9|14473.4|14483.4|14478.4|14485.4|14479.4|14477.9|14471.4|103
1618323000000|2021-04-13 14:10:00|14484.4|14478.9|14484.9|14478.9|14487.4|14481.9|14482.9|14474.9|174
1618323300000|2021-04-13 14:15:00|14484.4|14478.4|14466.9|14460.9|14485.4|14479.9|14465.9|14459.9|57
1618323600000|2021-04-13 14:20:00|14467.4|14460.4|14465.9|14460.4|14468.4|14463.4|14463.9|14457.4|88
1618323900000|2021-04-13 14:25:00|14466.4|14460.9|14483.4|14477.9|14484.4|14478.4|14466.4|14460.4|69
1618324200000|2021-04-13 14:30:00|14483.9|14478.4|14481.9|14475.4|14488.9|14483.4|14481.9|14475.4|110
1618324500000|2021-04-13 14:35:00|14482.4|14475.9|14442.4|14436.9|14486.9|14481.4|14441.4|14436.4|350
1618324800000|2021-04-13 14:40:00|14443.9|14437.4|14455.4|14449.9|14457.9|14451.9|14443.4|14437.4|296
1618325100000|2021-04-13 14:45:00|14454.9|14448.9|14459.4|14453.9|14460.9|14454.9|14453.9|14448.9|97
1618325400000|2021-04-13 14:50:00|14458.9|14454.4|14451.4|14446.4|14460.9|14455.9|14445.9|14440.9|115
1618325700000|2021-04-13 14:55:00|14452.4|14446.9|14458.9|14453.9|14459.4|14453.9|14449.9|14444.4|123
1618326000000|2021-04-13 15:00:00|14459.4|14454.4|14461.9|14456.4|14464.4|14459.4|14456.9|14451.9|134
1618326300000|2021-04-13 15:05:00|14463.4|14456.9|14465.9|14460.9|14469.4|14463.9|14455.9|14450.4|233
1618326600000|2021-04-13 15:10:00|14466.4|14461.4|14467.9|14461.9|14469.4|14464.9|14463.4|14457.4|143
1618326900000|2021-04-13 15:15:00|14468.4|14463.4|14461.9|14455.9|14472.4|14466.4|14460.4|14453.4|142
1618327200000|2021-04-13 15:20:00|14462.4|14456.4|14480.9|14473.9|14480.9|14475.4|14448.9|14442.9|361
1618327500000|2021-04-13 15:25:00|14481.9|14474.9|14495.9|14490.4|14496.4|14490.9|14479.9|14473.9|422
1618327800000|2021-04-13 15:30:00|14497.4|14490.9|14501.4|14496.9|14506.4|14500.9|14497.4|14489.9|243
1618328100000|2021-04-13 15:35:00|14500.9|14496.4|14509.4|14503.9|14509.4|14503.9|14495.4|14488.9|175
1618328400000|2021-04-13 15:40:00|14508.9|14503.4|14512.4|14506.4|14513.9|14508.4|14507.4|14501.9|119
1618328700000|2021-04-13 15:45:00|14510.9|14507.4|14512.9|14507.9|14517.9|14511.9|14510.9|14505.9|165
1618329000000|2021-04-13 15:50:00|14513.9|14508.4|14512.4|14506.9|14514.4|14509.4|14508.4|14502.9|78
1618329300000|2021-04-13 15:55:00|14511.9|14505.9|14522.4|14516.4|14523.4|14518.4|14508.4|14502.9|230
1618329600000|2021-04-13 16:00:00|14521.9|14515.9|14528.4|14523.4|14528.9|14523.9|14521.9|14515.9|132
1618329900000|2021-04-13 16:05:00|14528.9|14522.9|14523.9|14517.9|14528.9|14522.9|14523.9|14517.4|98
1618330200000|2021-04-13 16:10:00|14523.4|14517.4|14515.9|14510.4|14524.4|14519.4|14513.9|14508.4|96
1618330500000|2021-04-13 16:15:00|14516.4|14510.9|14515.4|14509.9|14519.4|14513.9|14513.4|14507.4|58
1618330800000|2021-04-13 16:20:00|14515.9|14509.4|14512.9|14507.4|14515.9|14509.9|14508.4|14502.4|50
1618331100000|2021-04-13 16:25:00|14512.4|14506.9|14517.9|14507.9|14518.9|14513.9|14512.4|14506.9|46
1618331400000|2021-04-13 16:30:00|14517.4|14508.4|14516.4|14510.4|14517.9|14512.4|14512.9|14506.9|29
1618331700000|2021-04-13 16:35:00|14515.9|14509.4|14514.9|14507.9|14517.9|14511.9|14512.9|14507.4|23
1618332000000|2021-04-13 16:40:00|14514.4|14507.4|14513.9|14506.9|14514.4|14507.9|14507.9|14502.4|32
1618332300000|2021-04-13 16:45:00|14513.4|14507.4|14509.4|14503.9|14514.4|14507.9|14507.9|14502.4|21
1618332600000|2021-04-13 16:50:00|14510.4|14504.4|14512.9|14506.4|14513.4|14506.9|14509.4|14503.4|17
1618332900000|2021-04-13 16:55:00|14512.4|14505.9|14509.9|14501.9|14512.9|14506.4|14506.9|14501.4|8
1618333200000|2021-04-13 17:00:00|14509.4|14502.4|14515.4|14509.9|14515.4|14509.9|14508.9|14500.9|18
1618333500000|2021-04-13 17:05:00|14515.9|14510.4|14529.4|14523.4|14529.4|14523.4|14515.9|14510.4|57
1618333800000|2021-04-13 17:10:00|14529.9|14523.9|14525.4|14520.4|14531.9|14525.4|14522.9|14516.9|23
1618334100000|2021-04-13 17:15:00|14525.9|14519.9|14531.9|14525.9|14531.9|14526.4|14524.4|14518.9|37
1618334400000|2021-04-13 17:20:00|14532.9|14526.4|14533.9|14528.9|14533.9|14528.9|14529.4|14524.4|94
1618334700000|2021-04-13 17:25:00|14534.4|14529.4|14536.4|14530.9|14538.4|14533.4|14534.4|14528.9|27
1618335000000|2021-04-13 17:30:00|14536.9|14531.4|14537.4|14532.4|14538.9|14534.4|14536.9|14530.9|106
1618335300000|2021-04-13 17:35:00|14537.9|14532.9|14535.9|14530.9|14537.9|14532.9|14535.4|14529.9|14
1618335600000|2021-04-13 17:40:00|14535.4|14530.4|14533.4|14528.4|14537.4|14532.9|14533.4|14528.4|8
1618335900000|2021-04-13 17:45:00|14533.9|14528.9|14531.4|14525.9|14535.4|14529.9|14530.9|14525.4|7
1618336200000|2021-04-13 17:50:00|14531.9|14525.4|14522.4|14516.4|14533.9|14527.4|14520.9|14515.4|87
1618336500000|2021-04-13 17:55:00|14522.9|14515.9|14511.9|14506.4|14523.4|14515.9|14511.9|14505.9|34
1618336800000|2021-04-13 18:00:00|14511.4|14505.9|14498.4|14491.9|14511.4|14505.9|14497.4|14491.4|140
1618337100000|2021-04-13 18:05:00|14497.9|14490.4|14476.4|14470.4|14497.9|14491.9|14473.9|14466.9|124
1618337400000|2021-04-13 18:10:00|14475.9|14469.9|14472.9|14467.4|14480.4|14475.4|14467.4|14460.9|132
1618337700000|2021-04-13 18:15:00|14473.4|14465.9|14468.9|14463.4|14475.9|14467.4|14465.4|14460.4|139
1618338000000|2021-04-13 18:20:00|14470.9|14463.9|14472.4|14466.9|14474.4|14468.4|14470.9|14463.4|68
1618338300000|2021-04-13 18:25:00|14472.9|14467.9|14476.9|14468.4|14477.4|14471.4|14471.9|14465.9|70
1618338600000|2021-04-13 18:30:00|14479.4|14472.4|14488.9|14480.4|14488.9|14480.9|14476.9|14470.4|92
1618338900000|2021-04-13 18:35:00|14489.4|14480.9|14480.4|14471.9|14494.4|14488.4|14479.9|14471.9|83
1618339200000|2021-04-13 18:40:00|14480.9|14473.9|14472.4|14465.9|14483.9|14476.9|14472.4|14465.9|49
1618339500000|2021-04-13 18:45:00|14472.9|14466.4|14484.4|14476.9|14484.4|14476.9|14472.9|14465.9|31
1618339800000|2021-04-13 18:50:00|14483.9|14476.4|14490.4|14482.9|14491.9|14485.4|14482.4|14476.4|30
1618340100000|2021-04-13 18:55:00|14490.9|14483.9|14495.4|14487.9|14497.9|14490.4|14490.9|14483.9|26
1618340400000|2021-04-13 19:00:00|14497.9|14488.4|14498.9|14492.4|14501.9|14495.4|14492.4|14486.4|17
1618340700000|2021-04-13 19:05:00|14498.4|14492.9|14503.9|14497.4|14503.9|14497.9|14495.9|14490.4|20
1618341000000|2021-04-13 19:10:00|14504.4|14497.9|14503.9|14496.4|14509.4|14502.9|14500.4|14494.9|30
1618341300000|2021-04-13 19:15:00|14504.4|14496.9|14500.9|14493.4|14504.4|14498.4|14498.4|14490.9|15
1618341600000|2021-04-13 19:20:00|14500.4|14492.9|14491.9|14484.9|14503.9|14495.9|14491.9|14483.9|20
1618341900000|2021-04-13 19:25:00|14490.4|14486.4|14489.4|14481.4|14491.9|14486.4|14486.4|14479.4|73
1618342200000|2021-04-13 19:30:00|14489.9|14481.9|14501.4|14494.9|14503.4|14495.4|14489.9|14481.4|77
1618342500000|2021-04-13 19:35:00|14503.4|14495.4|14498.9|14492.9|14507.9|14500.9|14498.9|14492.4|15
1618342800000|2021-04-13 19:40:00|14499.4|14493.4|14503.4|14495.9|14504.4|14495.9|14495.9|14490.4|26
1618343100000|2021-04-13 19:45:00|14500.4|14495.4|14504.4|14497.4|14509.4|14502.4|14500.4|14495.4|31
1618343400000|2021-04-13 19:50:00|14503.9|14497.9|14488.9|14481.4|14504.4|14497.9|14488.9|14480.9|57
1618343700000|2021-04-13 19:55:00|14489.4|14481.7|14473.9|14466.9|14494.4|14486.9|14473.4|14466.9|119
1618344000000|2021-04-13 20:00:00|14472.9|14465.9|14480.4|14471.9|14484.4|14475.4|14472.9|14465.9|15
1618344300000|2021-04-13 20:05:00|14481.4|14472.9|14484.4|14477.4|14484.4|14477.4|14478.9|14470.4|10
1618344600000|2021-04-13 20:10:00|14485.9|14477.9|14487.4|14480.4|14488.4|14480.4|14485.9|14477.4|3
1618345200000|2021-04-13 20:20:00||14480.9||14480.9||14480.9||14480.9|0
1618345500000|2021-04-13 20:25:00|14486.4|14480.4|14486.4|14478.4|14486.4|14480.4|14486.4|14478.4|1
1618345800000|2021-04-13 20:30:00|14487.4|14477.9|14487.4|14478.9|14487.4|14478.9|14487.4|14477.4|0
1618346100000|2021-04-13 20:35:00|14489.4|14480.4|14491.9|14481.9|14491.9|14481.9|14489.4|14479.9|4
1618346400000|2021-04-13 20:40:00|14492.2|14482.2|14499.4|14489.4|14499.4|14489.4|14492.2|14482.2|6
1618346700000|2021-04-13 20:45:00|14499.2|14489.2|14498.4|14488.4|14499.2|14489.2|14498.4|14488.4|1
1618347000000|2021-04-13 20:50:00|14498.7|14488.7|14498.7|14488.7|14498.7|14488.7|14498.7|14488.7|0
1618347300000|2021-04-13 20:55:00|14498.4|14488.4|14477.2|14467.2|14498.7|14488.7|14477.2|14467.2|33
1618347600000|2021-04-13 21:00:00|14477.4|14467.4|14477.4|14467.4|14477.4|14467.4|14477.4|14467.4|0
1618347900000|2021-04-13 21:05:00|14477.9|14467.9|14478.2|14468.2|14478.2|14468.2|14477.7|14467.7|0
1618348200000|2021-04-13 21:10:00|14477.9|14467.9|14471.2|14453.2|14477.9|14467.9|14471.2|14453.2|12712728
1618348500000|2021-04-13 21:15:00|14471.1|14453.1|14470.3|14452.3|14471.1|14453.1|14469.8|14451.8|0
1618348800000|2021-04-13 21:20:00|14470.4|14452.4|14470.6|14452.6|14470.7|14452.7|14469.8|14451.8|0
1618349100000|2021-04-13 21:25:00|14470.9|14452.9|14470.6|14452.6|14470.9|14452.9|14470.2|14452.2|0
1618349400000|2021-04-13 21:30:00|14470.2|14452.2|14469.9|14451.9|14470.2|14452.2|14469.5|14451.5|0
1618349700000|2021-04-13 21:35:00|14470.3|14452.3|14471.2|14453.2|14471.2|14453.2|14469.8|14451.8|0
1618350000000|2021-04-13 21:40:00|14470.8|14452.8|14470.9|14452.9|14470.9|14452.9|14470.2|14452.2|0
1618350300000|2021-04-13 21:45:00|14470.8|14452.8|14471|14453|14471|14453|14470.6|14452.6|0
1618350600000|2021-04-13 21:50:00|14470.9|14452.9|14471|14453|14471.1|14453.1|14470.9|14452.9|0
1618350900000|2021-04-13 21:55:00|14470.9|14452.9|14471.1|14453.1|14471.9|14453.9|14470.9|14452.9|0
1618351200000|2021-04-13 22:00:00|14471.7|14453.7|14471.1|14453.1|14472.9|14454.9|14470.5|14452.5|0
1618351500000|2021-04-13 22:05:00|14470.8|14452.8|14469|14451|14471.1|14453.1|14468.4|14450.4|0
1618351800000|2021-04-13 22:10:00|14468.4|14450.4|14467.7|14449.7|14469.6|14451.6|14467.7|14449.7|0
1618352100000|2021-04-13 22:15:00|14468.4|14450.4|14469|14451|14469.6|14451.6|14467.7|14449.7|0
1618352400000|2021-04-13 22:20:00|14469.6|14451.6|14467.7|14449.7|14469.6|14451.6|14467.7|14449.7|0
1618352700000|2021-04-13 22:25:00|14467.1|14449.1|14468.4|14450.4|14468.4|14450.4|14466.5|14448.5|0
1618353000000|2021-04-13 22:30:00|14469|14451|14467|14449|14469.6|14451.6|14465.8|14447.8|0
1618353300000|2021-04-13 22:35:00|14467.3|14449.3|14465.8|14447.8|14467.7|14449.7|14465.8|14447.8|0
1618353600000|2021-04-13 22:40:00|14466.4|14448.4|14465.2|14447.2|14466.4|14448.4|14465.2|14447.2|0
1618353900000|2021-04-13 22:45:00|14465.5|14447.5|14465.8|14447.8|14466.1|14448.1|14465.2|14447.2|0
1618354200000|2021-04-13 22:50:00|14466.1|14448.1|14465.8|14447.8|14466.1|14448.1|14465.2|14447.2|0
1618354500000|2021-04-13 22:55:00|14466.1|14448.1|14466.4|14448.4|14466.4|14448.4|14465.8|14447.8|0
1618354800000|2021-04-13 23:00:00|14466.7|14448.7|14470.4|14452.4|14470.4|14452.4|14465.8|14447.8|0
1618355100000|2021-04-13 23:05:00|14469.7|14451.7|14468.5|14450.5|14469.7|14451.7|14467.9|14449.9|0
1618355400000|2021-04-13 23:10:00|14468.2|14450.2|14466.7|14448.7|14468.5|14450.5|14466.7|14448.7|0
1618355700000|2021-04-13 23:15:00|14467.3|14449.3|14473.7|14455.7|14473.7|14455.7|14466.7|14448.7|0
1618356000000|2021-04-13 23:20:00|14473.1|14455.1|14473.1|14455.1|14474.3|14456.3|14473.1|14455.1|0
1618356300000|2021-04-13 23:25:00|14473.4|14455.4|14474|14456|14474|14456|14472.1|14454.1|0
1618356600000|2021-04-13 23:30:00|14473.4|14455.4|14474.6|14456.6|14475.8|14457.8|14473.4|14455.4|0
1618356900000|2021-04-13 23:35:00|14475.2|14457.2|14475.2|14457.2|14475.8|14457.8|14474.9|14456.9|0
1618357200000|2021-04-13 23:40:00|14474.6|14456.6|14474.3|14456.3|14475.2|14457.2|14474|14456|0
1618357500000|2021-04-13 23:45:00|14474|14456|14472.1|14454.1|14474|14456|14471.5|14453.5|0
1618357800000|2021-04-13 23:50:00|14472.4|14454.4|14473.4|14455.4|14474|14456|14471.5|14453.5|0
1618358100000|2021-04-13 23:55:00|14473.1|14455.1|14472.1|14454.1|14473.4|14455.4|14472.1|14454.1|0
1618358400000|2021-04-14 00:00:00|14472.8|14454.8|14471.5|14453.5|14474|14456|14470.9|14452.9|0
1618358700000|2021-04-14 00:05:00|14471.8|14453.8|14472.1|14454.1|14472.8|14454.8|14471.5|14453.5|0
1618359000000|2021-04-14 00:10:00|14471.5|14453.5|14471.5|14453.5|14472.8|14454.8|14470.9|14452.9|0
1618359300000|2021-04-14 00:15:00|14470.9|14452.9|14471.2|14453.2|14472.5|14454.5|14470.9|14452.9|0
1618359600000|2021-04-14 00:20:00|14470.6|14452.6|14471.8|14453.8|14471.8|14453.8|14470.6|14452.6|0
1618359900000|2021-04-14 00:25:00|14471.2|14453.2|14473.7|14455.7|14473.7|14455.7|14471.2|14453.2|0
1618360200000|2021-04-14 00:30:00|14473.4|14455.4|14472.5|14454.5|14473.7|14455.7|14471.8|14453.8|0
1618360500000|2021-04-14 00:35:00|14471.8|14453.8|14473.1|14455.1|14473.1|14455.1|14470.6|14452.6|0
1618360800000|2021-04-14 00:40:00|14473.4|14455.4|14474.9|14456.9|14476.8|14458.8|14473.1|14455.1|0
1618361100000|2021-04-14 00:45:00|14475.2|14457.2|14476|14458|14476.8|14458.8|14474.9|14456.9|0
1618361400000|2021-04-14 00:50:00|14476.6|14458.6|14471.7|14453.7|14476.6|14458.6|14471.7|14453.7|0
1618361700000|2021-04-14 00:55:00|14471.1|14453.1|14473.3|14455.3|14473.3|14455.3|14469.9|14451.9|0
1618362000000|2021-04-14 01:00:00|14489.9|14479.9|14487.6|14481.1|14490.1|14483.1|14472.1|14465.6|90
1618362300000|2021-04-14 01:05:00|14487.1|14478.1|14484.1|14475.6|14490.6|14483.6|14481.6|14475.6|40
1618362600000|2021-04-14 01:10:00|14483.6|14477.1|14483.1|14477.1|14484.1|14478.1|14477.6|14469.6|112
1618362900000|2021-04-14 01:15:00|14482.6|14474.1|14510.1|14502.6|14518.6|14511.1|14481.6|14474.1|113
1618363200000|2021-04-14 01:20:00|14511.6|14503.1|14502.1|14496.1|14513.6|14506.6|14494.6|14488.6|146
1618363500000|2021-04-14 01:25:00|14501.6|14493.6|14501.1|14494.1|14508.1|14501.1|14499.1|14493.1|98
1618363800000|2021-04-14 01:30:00|14500.6|14493.6|14488.1|14480.1|14501.6|14495.6|14484.6|14479.6|128
1618364100000|2021-04-14 01:35:00|14488.6|14480.6|14502.1|14496.1|14502.6|14496.6|14487.6|14480.1|87
1618364400000|2021-04-14 01:40:00|14505.1|14496.6|14524.6|14518.1|14528.6|14523.1|14504.6|14496.1|154
1618364700000|2021-04-14 01:45:00|14525.1|14518.6|14555.1|14548.6|14555.6|14548.6|14524.6|14517.6|189
1618365000000|2021-04-14 01:50:00|14555.6|14549.1|14561.6|14555.1|14565.6|14559.1|14551.1|14544.6|285
1618365300000|2021-04-14 01:55:00|14561.1|14555.6|14562.6|14555.6|14565.6|14559.1|14552.6|14547.6|89
1618365600000|2021-04-14 02:00:00|14563.1|14556.1|14565.6|14558.6|14570.1|14563.1|14556.1|14548.6|169
1618365900000|2021-04-14 02:05:00|14567.1|14559.1|14566.1|14559.6|14574.6|14568.1|14563.6|14557.6|217
1618366200000|2021-04-14 02:10:00|14565.6|14559.1|14556.1|14550.6|14567.1|14561.6|14555.1|14548.1|120
1618366500000|2021-04-14 02:15:00|14555.6|14549.1|14552.6|14546.1|14562.6|14557.6|14546.1|14539.6|152
1618366800000|2021-04-14 02:20:00|14555.6|14545.6|14542.6|14535.6|14555.6|14550.1|14539.6|14534.1|80
1618367100000|2021-04-14 02:25:00|14544.1|14536.1|14544.1|14538.1|14552.6|14546.6|14543.1|14535.6|82
1618367400000|2021-04-14 02:30:00|14545.6|14538.6|14558.6|14553.1|14561.6|14555.6|14545.6|14538.6|144
1618367700000|2021-04-14 02:35:00|14559.1|14553.6|14565.6|14560.1|14568.6|14562.6|14559.1|14553.1|85
1618368000000|2021-04-14 02:40:00|14564.1|14557.6|14549.1|14542.6|14567.6|14562.6|14546.6|14540.1|153
1618368300000|2021-04-14 02:45:00|14548.6|14538.6|14540.6|14533.6|14549.6|14544.1|14540.6|14533.6|61
1618368600000|2021-04-14 02:50:00|14542.1|14534.1|14533.6|14528.1|14543.1|14537.6|14533.6|14527.6|105
1618368900000|2021-04-14 02:55:00|14533.1|14528.6|14542.1|14535.1|14546.6|14541.6|14530.6|14523.6|110
1618369200000|2021-04-14 03:00:00|14541.6|14536.6|14530.6|14524.1|14541.6|14536.6|14525.6|14518.1|53
1618369500000|2021-04-14 03:05:00|14530.1|14523.6|14554.1|14546.1|14558.1|14549.6|14528.1|14523.1|233
1618369800000|2021-04-14 03:10:00|14554.6|14546.6|14544.6|14538.1|14560.1|14554.1|14541.1|14534.6|99
1618370100000|2021-04-14 03:15:00|14546.1|14538.6|14551.6|14545.6|14551.6|14545.6|14534.1|14529.6|91
1618370400000|2021-04-14 03:20:00|14550.6|14546.1|14557.1|14551.6|14557.6|14552.1|14550.6|14545.1|88
1618370700000|2021-04-14 03:25:00|14556.6|14551.1|14561.6|14556.1|14561.6|14556.1|14553.6|14547.6|97
1618371000000|2021-04-14 03:30:00|14560.6|14552.6|14575.6|14568.1|14575.6|14570.6|14555.6|14549.6|79
1618371300000|2021-04-14 03:35:00|14575.1|14568.6|14572.6|14566.1|14585.6|14578.6|14569.1|14562.1|308
1618371600000|2021-04-14 03:40:00|14570.6|14566.6|14579.1|14573.6|14586.1|14579.6|14570.6|14566.6|267
1618371900000|2021-04-14 03:45:00|14578.6|14573.1|14571.1|14566.1|14583.1|14577.1|14569.6|14563.6|445
1618372200000|2021-04-14 03:50:00|14570.6|14564.6|14582.1|14576.1|14585.1|14579.1|14567.6|14562.6|526
1618372500000|2021-04-14 03:55:00|14581.6|14574.1|14581.1|14575.6|14593.6|14587.6|14574.6|14568.1|571
1618372800000|2021-04-14 04:00:00|14580.1|14573.1|14600.1|14595.6|14604.6|14599.1|14578.6|14573.1|484
1618373100000|2021-04-14 04:05:00|14601.1|14597.1|14608.6|14601.6|14611.6|14605.6|14601.1|14597.1|358
1618373400000|2021-04-14 04:10:00|14605.6|14601.1|14613.6|14607.1|14621.1|14615.1|14605.6|14600.1|431
1618373700000|2021-04-14 04:15:00|14613.1|14607.6|14627.1|14621.1|14630.6|14625.6|14613.1|14607.6|609
1618374000000|2021-04-14 04:20:00|14628.6|14621.6|14632.1|14625.6|14638.6|14633.1|14624.6|14618.1|661
1618374300000|2021-04-14 04:25:00|14631.6|14626.1|14638.1|14632.6|14643.1|14637.1|14630.1|14625.1|625
1618374600000|2021-04-14 04:30:00|14638.6|14633.1|14654.6|14649.1|14655.6|14649.1|14638.1|14631.6|652
1618374900000|2021-04-14 04:35:00|14654.1|14649.6|14668.1|14663.1|14669.1|14663.6|14652.6|14648.1|674
1618375200000|2021-04-14 04:40:00|14668.6|14664.6|14673.6|14666.6|14681.1|14675.6|14668.6|14664.6|792
1618375500000|2021-04-14 04:45:00|14674.1|14667.1|14692.1|14684.1|14699.1|14693.1|14674.1|14667.1|991
1618375800000|2021-04-14 04:50:00|14693.1|14684.6|14713.1|14706.1|14714.6|14708.6|14692.6|14684.6|932
1618376100000|2021-04-14 04:55:00|14711.1|14706.6|14700.1|14692.6|14719.6|14714.1|14698.6|14691.6|807
1618376400000|2021-04-14 05:00:00|14699.6|14693.6|14699.1|14693.1|14707.6|14700.1|14689.6|14684.6|836
1618376700000|2021-04-14 05:05:00|14700.6|14693.6|14724.1|14719.1|14724.1|14719.1|14700.6|14693.1|919
1618377000000|2021-04-14 05:10:00|14724.6|14719.6|14728.6|14723.1|14734.6|14728.6|14723.1|14718.6|920
1618377300000|2021-04-14 05:15:00|14729.1|14723.6|14731.1|14726.1|14734.1|14728.6|14725.1|14719.6|440
1618377600000|2021-04-14 05:20:00|14730.6|14726.6|14744.6|14739.1|14748.6|14742.6|14730.6|14726.1|592
1618377900000|2021-04-14 05:25:00|14746.1|14739.6|14741.6|14735.6|14752.1|14747.1|14726.6|14720.6|602
1618378200000|2021-04-14 05:30:00|14742.6|14737.6|14730.1|14723.6|14750.6|14745.1|14729.1|14722.6|610
1618378500000|2021-04-14 05:35:00|14730.6|14724.1|14744.6|14738.6|14751.6|14746.1|14730.6|14723.6|274
1618378800000|2021-04-14 05:40:00|14745.6|14739.1|14742.6|14736.6|14750.1|14743.1|14740.1|14734.6|326
1618379100000|2021-04-14 05:45:00|14741.6|14737.6|14743.1|14737.1|14745.1|14739.1|14736.6|14731.6|342
1618379400000|2021-04-14 05:50:00|14742.1|14736.6|14748.1|14742.6|14748.1|14742.6|14735.1|14730.1|361
1618379700000|2021-04-14 05:55:00|14750.1|14743.1|14753.1|14747.1|14754.6|14749.6|14747.1|14742.6|230
1618380000000|2021-04-14 06:00:00|14754.1|14747.6|14754.6|14749.1|14755.6|14750.1|14753.1|14746.1|186
1618380300000|2021-04-14 06:05:00|14755.6|14749.6|14759.1|14752.6|14759.6|14755.1|14752.6|14747.1|365
1618380600000|2021-04-14 06:10:00|14759.6|14753.1|14756.6|14751.1|14759.6|14754.6|14748.6|14742.6|278
1618380900000|2021-04-14 06:15:00|14757.1|14751.6|14759.1|14753.1|14760.6|14755.6|14752.6|14747.1|358
1618381200000|2021-04-14 06:20:00|14757.6|14751.6|14734.6|14729.6|14757.6|14751.6|14734.1|14729.1|290
1618381500000|2021-04-14 06:25:00|14736.6|14730.1|14739.6|14735.1|14742.6|14736.6|14736.6|14730.1|241
1618381800000|2021-04-14 06:30:00|14740.6|14734.1|14748.6|14743.1|14749.1|14743.6|14737.6|14732.1|148
1618382100000|2021-04-14 06:35:00|14748.1|14744.1|14756.1|14750.1|14757.6|14752.1|14748.1|14744.1|193
1618382400000|2021-04-14 06:40:00|14753.6|14749.1|14758.6|14753.6|14760.1|14754.6|14750.1|14744.6|231
1618382700000|2021-04-14 06:45:00|14758.1|14754.1|14755.1|14750.1|14761.6|14757.1|14754.1|14748.6|148
1618383000000|2021-04-14 06:50:00|14757.1|14750.6|14760.1|14755.1|14760.6|14756.1|14757.1|14750.6|108
1618383300000|2021-04-14 06:55:00|14759.6|14754.1|14764.6|14759.6|14764.6|14759.6|14758.6|14752.6|178
1618383600000|2021-04-14 07:00:00|14765.6|14757.1|14759.1|14754.6|14766.6|14761.6|14759.1|14752.6|204
1618383900000|2021-04-14 07:05:00|14758.6|14753.1|14759.6|14754.1|14765.1|14758.6|14747.6|14740.6|225
1618384200000|2021-04-14 07:10:00|14760.1|14755.1|14768.6|14763.1|14768.6|14763.6|14753.6|14747.6|272
1618384500000|2021-04-14 07:15:00|14769.6|14763.6|14765.1|14759.1|14774.1|14768.6|14758.1|14748.1|299
1618384800000|2021-04-14 07:20:00|14764.6|14759.6|14769.1|14763.6|14771.6|14766.6|14760.1|14754.6|295
1618385100000|2021-04-14 07:25:00|14770.1|14764.1|14766.1|14759.1|14771.1|14765.6|14762.6|14757.1|87
1618385400000|2021-04-14 07:30:00|14765.6|14759.6|14766.6|14760.6|14770.6|14764.6|14764.1|14759.1|179
1618385700000|2021-04-14 07:35:00|14765.1|14761.1|14747.6|14742.6|14769.1|14764.1|14746.1|14741.1|498
1618386000000|2021-04-14 07:40:00|14747.1|14743.1|14744.6|14739.1|14750.6|14745.1|14738.6|14733.6|293
1618386300000|2021-04-14 07:45:00|14744.1|14737.6|14745.6|14739.6|14755.6|14751.1|14743.6|14737.6|238
1618386600000|2021-04-14 07:50:00|14745.1|14737.6|14733.1|14727.1|14745.1|14738.6|14725.1|14719.6|293
1618386900000|2021-04-14 07:55:00|14732.6|14727.6|14740.1|14734.1|14747.6|14741.1|14732.1|14727.1|249
1618387200000|2021-04-14 08:00:00|14740.6|14734.6|14747.1|14742.6|14757.1|14750.6|14739.6|14734.6|156
1618387500000|2021-04-14 08:05:00|14748.6|14743.1|14757.1|14752.1|14760.6|14755.1|14746.1|14741.1|211
1618387800000|2021-04-14 08:10:00|14756.6|14751.1|14759.1|14753.1|14765.6|14760.6|14755.6|14750.6|249
1618388100000|2021-04-14 08:15:00|14758.6|14753.6|14764.6|14759.6|14765.6|14759.6|14756.1|14751.1|234
1618388400000|2021-04-14 08:20:00|14765.1|14760.1|14759.1|14753.1|14768.6|14763.1|14752.1|14747.6|218
1618388700000|2021-04-14 08:25:00|14759.6|14752.1|14753.6|14747.6|14764.1|14757.1|14753.1|14747.6|212
1618389000000|2021-04-14 08:30:00|14753.1|14746.1|14758.6|14752.1|14760.1|14752.1|14751.1|14746.1|232
1618389300000|2021-04-14 08:35:00|14757.6|14751.6|14761.1|14755.6|14765.1|14759.1|14751.1|14744.1|139
1618389600000|2021-04-14 08:40:00|14764.1|14756.1|14767.6|14761.1|14774.1|14768.1|14761.1|14756.1|351
1618389900000|2021-04-14 08:45:00|14766.1|14760.1|14766.1|14759.6|14771.1|14765.6|14763.1|14757.6|170
1618390200000|2021-04-14 08:50:00|14763.6|14760.1|14764.6|14758.6|14767.6|14762.1|14759.6|14752.1|188
1618390500000|2021-04-14 08:55:00|14765.6|14759.1|14771.6|14766.6|14773.6|14767.6|14765.1|14758.6|202
1618390800000|2021-04-14 09:00:00|14770.6|14764.1|14774.6|14768.6|14774.6|14768.6|14767.1|14760.1|161
1618391100000|2021-04-14 09:05:00|14774.1|14765.1|14766.1|14760.6|14774.1|14766.6|14759.6|14752.6|217
1618391400000|2021-04-14 09:10:00|14765.6|14759.6|14766.1|14760.6|14769.1|14763.1|14763.1|14756.6|94
1618391700000|2021-04-14 09:15:00|14766.6|14761.1|14765.1|14759.1|14769.1|14763.6|14764.1|14758.1|109
1618392000000|2021-04-14 09:20:00|14763.6|14759.6|14770.1|14765.1|14772.6|14766.1|14763.6|14759.1|150
1618392300000|2021-04-14 09:25:00|14769.6|14762.1|14761.6|14756.1|14772.6|14765.6|14759.6|14754.6|165
1618392600000|2021-04-14 09:30:00|14761.1|14756.6|14767.1|14761.1|14769.6|14764.1|14758.6|14752.6|207
1618392900000|2021-04-14 09:35:00|14765.1|14759.6|14767.1|14762.6|14773.6|14768.1|14760.6|14755.1|411
1618393200000|2021-04-14 09:40:00|14768.1|14763.1|14774.6|14769.6|14775.6|14770.6|14768.1|14763.1|312
1618393500000|2021-04-14 09:45:00|14774.1|14768.6|14771.1|14765.6|14778.6|14773.1|14764.6|14758.6|548
1618393800000|2021-04-14 09:50:00|14770.1|14764.1|14767.6|14762.6|14770.1|14765.1|14751.6|14746.1|540
1618394100000|2021-04-14 09:55:00|14767.1|14761.1|14776.1|14768.1|14776.6|14771.1|14764.1|14758.6|757
1618394400000|2021-04-14 10:00:00|14777.6|14767.6|14762.1|14755.6|14777.6|14767.6|14762.1|14755.6|92
1618394700000|2021-04-14 10:05:00|14760.6|14755.1|14758.1|14748.1|14760.6|14755.1|14751.6|14747.1|151
1618395000000|2021-04-14 10:10:00|14754|14736|14752.5|14734.5|14754|14736|14751.4|14733.4|12680057
1618395300000|2021-04-14 10:15:00|14751.9|14733.9|14753.4|14735.4|14754.7|14736.7|14751.9|14733.9|0
1618395600000|2021-04-14 10:20:00|14754|14736|14758.6|14740.6|14758.6|14740.6|14753.4|14735.4|0
1618395900000|2021-04-14 10:25:00|14758.3|14740.3|14757.1|14739.1|14758.6|14740.6|14755.4|14737.4|0
1618396200000|2021-04-14 10:30:00|14757.7|14739.7|14757.1|14739.1|14758.3|14740.3|14756.5|14738.5|0
1618396500000|2021-04-14 10:35:00|14757.7|14739.7|14759|14741|14759|14741|14757.1|14739.1|0
1618396800000|2021-04-14 10:40:00|14759.1|14749.1|14759.9|14749.9|14763.4|14753.4|14750.6|14740.6|106
1618397100000|2021-04-14 10:45:00|14759.6|14749.6|14743.1|14735.6|14759.6|14749.6|14743.1|14735.6|262
1618397400000|2021-04-14 10:50:00|14743.6|14734.6|14740.6|14732.6|14745.6|14736.1|14736.1|14729.6|105
1618397700000|2021-04-14 10:55:00|14737.6|14733.6|14731.6|14725.6|14740.6|14733.6|14727.1|14722.6|201
1618398000000|2021-04-14 11:00:00|14730.6|14724.1|14735.6|14729.1|14742.1|14736.1|14730.6|14724.1|104
1618398300000|2021-04-14 11:05:00|14735.1|14729.6|14730.1|14725.1|14741.1|14734.1|14730.1|14724.1|75
1618398600000|2021-04-14 11:10:00|14732.6|14725.6|14731.6|14727.1|14734.6|14727.1|14728.1|14723.6|99
1618398900000|2021-04-14 11:15:00|14733.6|14727.6|14736.1|14728.1|14736.6|14731.6|14731.1|14725.6|66
1618399200000|2021-04-14 11:20:00|14735.6|14728.6|14734.1|14728.6|14738.6|14731.1|14734.1|14727.6|67
1618399500000|2021-04-14 11:25:00|14733.6|14727.6|14735.6|14729.6|14738.6|14731.6|14733.6|14727.6|161
1618399800000|2021-04-14 11:30:00|14735.1|14731.6|14731.1|14725.6|14737.6|14731.6|14727.1|14722.1|253
1618400100000|2021-04-14 11:35:00|14730.6|14726.1|14723.6|14718.6|14731.1|14726.6|14723.6|14717.6|137
1618400400000|2021-04-14 11:40:00|14722.6|14719.1|14720.6|14714.1|14725.6|14719.1|14716.6|14711.6|237
1618400700000|2021-04-14 11:45:00|14721.1|14713.6|14720.6|14714.6|14722.1|14715.6|14716.6|14712.1|218
1618401000000|2021-04-14 11:50:00|14721.6|14715.1|14720.6|14714.6|14721.6|14716.6|14717.6|14712.6|52
1618401300000|2021-04-14 11:55:00|14720.1|14713.6|14714.6|14708.6|14720.1|14713.6|14713.1|14708.6|97
1618401600000|2021-04-14 12:00:00|14715.1|14709.1|14711.6|14706.1|14715.1|14709.1|14708.6|14703.1|71
1618401900000|2021-04-14 12:05:00|14711.1|14704.1|14709.6|14703.1|14714.6|14707.6|14708.6|14703.1|71
1618402200000|2021-04-14 12:10:00|14710.1|14703.6|14707.1|14699.6|14711.1|14703.6|14704.6|14699.1|80
1618402500000|2021-04-14 12:15:00|14707.6|14699.1|14706.6|14700.1|14709.6|14703.1|14701.6|14695.6|171
1618402800000|2021-04-14 12:20:00|14707.1|14700.6|14711.6|14704.6|14711.6|14704.6|14704.1|14697.1|38
1618403100000|2021-04-14 12:25:00|14711.1|14704.1|14709.6|14702.6|14711.6|14705.1|14706.1|14698.6|136
1618403400000|2021-04-14 12:30:00|14710.6|14703.1|14716.6|14708.6|14716.6|14709.1|14707.1|14699.6|45
1618403700000|2021-04-14 12:35:00|14720.1|14709.1|14712.6|14705.1|14720.1|14712.6|14712.6|14705.1|52
1618404000000|2021-04-14 12:40:00|14715.6|14705.6|14714.6|14705.1|14716.1|14707.1|14713.6|14705.1|29
1618404300000|2021-04-14 12:45:00|14712.6|14705.6|14706.6|14700.1|14716.1|14708.6|14702.6|14697.6|123
1618404600000|2021-04-14 12:50:00|14706.1|14698.1|14705.1|14698.6|14709.1|14704.1|14704.6|14697.6|94
1618404900000|2021-04-14 12:55:00|14704.1|14698.1|14700.6|14694.1|14709.6|14703.1|14692.6|14687.6|154
1618405200000|2021-04-14 13:00:00|14700.1|14691.6|14701.1|14695.1|14702.1|14695.1|14695.6|14689.1|27
1618405500000|2021-04-14 13:05:00|14700.6|14694.6|14708.6|14703.1|14711.1|14706.1|14697.6|14691.6|106
1618405800000|2021-04-14 13:10:00|14708.1|14700.6|14702.6|14695.6|14708.6|14700.6|14697.6|14693.1|20
1618406100000|2021-04-14 13:15:00|14703.1|14696.6|14696.1|14689.6|14707.6|14700.6|14692.1|14686.6|159
1618406400000|2021-04-14 13:20:00|14695.6|14689.1|14691.6|14686.6|14701.1|14694.6|14691.6|14686.6|146
1618406700000|2021-04-14 13:25:00|14693.1|14687.1|14690.1|14684.6|14697.1|14691.1|14684.6|14679.6|330
1618407000000|2021-04-14 13:30:00|14689.6|14684.1|14684.6|14675.6|14695.1|14689.6|14679.1|14672.6|389
1618407300000|2021-04-14 13:35:00|14684.1|14676.1|14697.1|14689.6|14705.1|14698.6|14681.6|14676.1|92
1618407600000|2021-04-14 13:40:00|14697.6|14688.6|14697.1|14689.6|14699.6|14692.6|14690.1|14683.1|117
1618407900000|2021-04-14 13:45:00|14696.6|14688.1|14688.6|14682.1|14699.6|14693.1|14687.6|14680.6|104
1618408200000|2021-04-14 13:50:00|14687.6|14680.6|14683.6|14678.1|14690.6|14684.1|14681.1|14675.1|163
1618408500000|2021-04-14 13:55:00|14683.1|14677.6|14682.1|14676.1|14686.1|14679.6|14679.1|14673.6|368
1618408800000|2021-04-14 14:00:00|14681.6|14676.6|14676.6|14672.1|14684.1|14679.1|14675.1|14670.1|302
1618409100000|2021-04-14 14:05:00|14678.1|14673.1|14691.6|14685.1|14693.6|14687.6|14676.6|14673.1|159
1618409400000|2021-04-14 14:10:00|14693.6|14685.6|14697.6|14691.1|14699.1|14693.1|14689.6|14684.1|196
1618409700000|2021-04-14 14:15:00|14697.1|14689.6|14689.1|14682.6|14697.1|14691.6|14685.1|14680.1|129
1618410000000|2021-04-14 14:20:00|14688.6|14683.1|14684.1|14678.1|14690.1|14683.6|14677.1|14671.6|134
1618410300000|2021-04-14 14:25:00|14683.6|14677.6|14691.1|14685.1|14693.6|14687.1|14682.6|14675.6|174
1618410600000|2021-04-14 14:30:00|14693.6|14685.6|14719.6|14715.1|14730.1|14723.1|14692.6|14685.6|316
1618410900000|2021-04-14 14:35:00|14719.1|14714.6|14703.6|14698.6|14724.6|14720.1|14699.6|14694.4|290
1618411200000|2021-04-14 14:40:00|14703.1|14696.1|14698.1|14691.6|14703.1|14696.1|14695.1|14687.6|128
1618411500000|2021-04-14 14:45:00|14697.6|14691.1|14700.6|14695.1|14700.6|14695.1|14693.1|14686.6|57
1618411800000|2021-04-14 14:50:00|14700.1|14695.6|14694.1|14688.6|14700.6|14695.6|14693.1|14688.1|76
1618412100000|2021-04-14 14:55:00|14695.1|14689.6|14692.1|14684.6|14699.6|14693.1|14690.1|14684.6|150
1618412400000|2021-04-14 15:00:00|14692.6|14685.1|14691.6|14684.1|14700.6|14695.6|14688.6|14683.6|169
1618412700000|2021-04-14 15:05:00|14691.1|14686.1|14687.1|14681.6|14695.1|14689.6|14686.1|14680.6|72
1618413000000|2021-04-14 15:10:00|14687.6|14682.1|14693.6|14687.1|14695.1|14689.1|14687.6|14681.6|231
1618413300000|2021-04-14 15:15:00|14694.1|14687.6|14688.1|14681.6|14696.1|14690.1|14685.1|14680.1|125
1618413600000|2021-04-14 15:20:00|14687.6|14682.1|14686.6|14681.6|14690.6|14685.1|14685.6|14679.6|87
1618413900000|2021-04-14 15:25:00|14686.1|14681.1|14696.6|14689.6|14696.6|14690.6|14684.6|14679.6|72
1618414200000|2021-04-14 15:30:00|14698.1|14691.1|14707.6|14699.6|14710.6|14703.6|14694.1|14689.6|100
1618414500000|2021-04-14 15:35:00|14707.1|14699.1|14715.6|14709.6|14720.6|14714.6|14707.1|14699.1|519
1618414800000|2021-04-14 15:40:00|14716.1|14710.1|14706.1|14700.6|14716.6|14710.1|14703.1|14697.6|68
1618415100000|2021-04-14 15:45:00|14706.6|14701.1|14701.6|14695.6|14706.6|14701.1|14700.6|14694.6|40
1618415400000|2021-04-14 15:50:00|14702.6|14696.1|14699.1|14691.6|14703.1|14696.6|14697.6|14690.6|90
1618415700000|2021-04-14 15:55:00|14699.6|14692.1|14698.1|14689.6|14699.6|14692.1|14694.6|14689.6|44
1618416000000|2021-04-14 16:00:00|14697.6|14691.6|14703.6|14697.1|14705.6|14698.1|14697.6|14691.6|25
1618416300000|2021-04-14 16:05:00|14703.1|14694.1|14696.1|14687.6|14703.1|14694.1|14695.1|14687.6|83
1618416600000|2021-04-14 16:10:00|14695.6|14686.6|14678.1|14669.1|14695.6|14686.6|14677.1|14668.6|166
1618416900000|2021-04-14 16:15:00|14677.6|14669.6|14685.6|14675.6|14685.6|14676.6|14673.1|14668.6|61
1618417200000|2021-04-14 16:20:00|14685.4|14675.4|14686.6|14679.6|14688.6|14682.1|14684.1|14675.4|19
1618417500000|2021-04-14 16:25:00|14688.6|14680.1|14698.1|14692.1|14698.6|14693.1|14688.6|14680.1|67
1618417800000|2021-04-14 16:30:00|14697.6|14691.1|14692.6|14685.6|14698.1|14691.1|14689.1|14682.6|95
1618418100000|2021-04-14 16:35:00|14692.1|14685.1|14694.6|14688.1|14695.6|14688.6|14688.6|14684.1|60
1618418400000|2021-04-14 16:40:00|14695.6|14688.6|14695.1|14689.1|14696.1|14690.6|14693.6|14688.1|24
1618418700000|2021-04-14 16:45:00|14695.6|14689.6|14698.6|14693.6|14698.6|14693.6|14695.1|14689.6|47
1618419000000|2021-04-14 16:50:00|14700.1|14694.1|14701.1|14695.6|14701.1|14696.1|14697.6|14692.1|40
1618419300000|2021-04-14 16:55:00|14701.6|14696.1|14710.6|14704.1|14715.1|14708.6|14701.6|14696.1|169
1618419600000|2021-04-14 17:00:00|14711.6|14703.6|14695.6|14688.6|14711.6|14704.6|14695.1|14688.6|69
1618419900000|2021-04-14 17:05:00|14695.1|14688.1|14695.1|14689.6|14699.1|14692.1|14694.6|14688.1|11
1618420200000|2021-04-14 17:10:00|14694.6|14688.6|14696.6|14691.1|14697.1|14692.1|14692.1|14686.1|29
1618420500000|2021-04-14 17:15:00|14696.1|14689.6|14694.6|14688.1|14698.6|14692.1|14692.6|14687.6|35
1618420800000|2021-04-14 17:20:00|14695.1|14688.6|14694.1|14687.6|14697.6|14691.6|14691.6|14686.1|22
1618421100000|2021-04-14 17:25:00|14694.6|14688.1|14690.1|14684.1|14694.6|14688.6|14689.6|14683.6|25
1618421400000|2021-04-14 17:30:00|14689.1|14683.6|14684.1|14678.6|14689.6|14683.6|14682.6|14677.6|71
1618421700000|2021-04-14 17:35:00|14683.6|14677.6|14678.6|14673.6|14684.6|14678.6|14678.1|14672.6|42
1618422000000|2021-04-14 17:40:00|14678.1|14673.1|14675.6|14670.6|14679.1|14673.1|14675.1|14670.6|33
1618422300000|2021-04-14 17:45:00|14677.1|14671.6|14677.1|14671.1|14680.6|14673.6|14675.6|14670.1|28
1618422600000|2021-04-14 17:50:00|14678.1|14671.6|14675.6|14670.6|14678.6|14672.6|14674.1|14669.1|36
1618422900000|2021-04-14 17:55:00|14677.6|14671.1|14665.1|14658.1|14678.1|14672.1|14661.6|14654.6|264
1618423200000|2021-04-14 18:00:00|14664.6|14657.6|14663.6|14655.1|14668.6|14660.1|14657.1|14651.6|72
1618423500000|2021-04-14 18:05:00|14663.1|14654.6|14647.6|14640.1|14664.9|14654.9|14645.1|14639.6|170
1618423800000|2021-04-14 18:10:00|14647.1|14640.6|14664.6|14659.1|14664.6|14659.6|14645.6|14640.6|77
1618424100000|2021-04-14 18:15:00|14665.1|14659.6|14663.1|14655.1|14670.1|14662.6|14658.1|14652.1|47
1618424400000|2021-04-14 18:20:00|14662.6|14655.6|14674.1|14666.6|14675.1|14667.6|14660.6|14654.1|27
1618424700000|2021-04-14 18:25:00|14674.6|14667.1|14680.1|14671.1|14681.6|14673.6|14673.6|14666.1|47
1618425000000|2021-04-14 18:30:00|14680.6|14671.6|14672.6|14667.6|14684.6|14677.1|14672.6|14665.1|53
1618425300000|2021-04-14 18:35:00|14676.1|14668.1|14673.1|14665.6|14678.1|14671.1|14667.1|14658.6|28
1618425600000|2021-04-14 18:40:00|14673.6|14667.1|14671.6|14664.6|14678.1|14671.1|14671.6|14664.1|6
1618425900000|2021-04-14 18:45:00|14671.1|14662.6|14661.1|14653.1|14673.6|14666.6|14660.6|14653.1|46
1618426200000|2021-04-14 18:50:00|14658.1|14653.6|14652.1|14645.1|14661.1|14654.1|14649.6|14643.1|60
1618426500000|2021-04-14 18:55:00|14651.6|14644.6|14648.1|14642.1|14656.1|14647.6|14645.1|14640.1|30
1618426800000|2021-04-14 19:00:00|14647.6|14641.1|14651.1|14643.1|14654.1|14647.1|14639.6|14633.6|219
1618427100000|2021-04-14 19:05:00|14650.6|14642.1|14643.1|14637.6|14651.1|14644.6|14641.1|14635.1|50
1618427400000|2021-04-14 19:10:00|14644.6|14638.1|14649.1|14641.1|14649.6|14642.1|14639.6|14633.6|80
1618427700000|2021-04-14 19:15:00|14648.6|14640.6|14644.1|14636.6|14650.1|14644.1|14642.1|14635.6|30
1618428000000|2021-04-14 19:20:00|14643.1|14637.1|14643.1|14633.1|14645.1|14637.1|14637.6|14632.6|54
1618428300000|2021-04-14 19:25:00|14643.4|14633.4|14642.6|14637.1|14644.6|14637.1|14638.6|14633.1|25
1618428600000|2021-04-14 19:30:00|14642.1|14635.6|14637.1|14632.6|14645.1|14637.6|14636.6|14630.6|97
1618428900000|2021-04-14 19:35:00|14638.1|14633.1|14626.6|14620.6|14642.1|14634.6|14626.6|14620.6|253
1618429200000|2021-04-14 19:40:00|14627.6|14621.1|14622.1|14615.6|14629.6|14621.6|14621.1|14615.6|69
1618429500000|2021-04-14 19:45:00|14624.1|14614.6|14623.6|14617.6|14625.6|14618.1|14619.1|14614.6|40
1618429800000|2021-04-14 19:50:00|14625.1|14617.9|14622.6|14614.6|14629.6|14620.6|14621.1|14614.6|110
1618430100000|2021-04-14 19:55:00|14621.1|14615.1|14634.1|14628.1|14635.1|14628.6|14617.6|14613.1|135
1618430400000|2021-04-14 20:00:00|14635.6|14626.1|14641.6|14633.1|14643.1|14635.1|14633.6|14624.6|73
1618430700000|2021-04-14 20:05:00|14642.6|14633.6|14645.4|14635.4|14645.6|14636.6|14642.6|14633.6|4
1618431000000|2021-04-14 20:10:00|14645.6|14635.6|14645.6|14635.6|14645.6|14636.1|14645.4|14635.4|0
1618431300000|2021-04-14 20:15:00|14645.4|14635.4|14645.6|14636.1|14645.6|14636.1|14645.4|14635.4|1
1618431600000|2021-04-14 20:20:00|14645.4|14635.4|14645.6|14635.6|14645.6|14635.6|14645.4|14635.4|7
1618431900000|2021-04-14 20:25:00|14645.1|14635.1|14638.6|14631.1|14645.1|14635.1|14638.6|14629.6|2
1618432200000|2021-04-14 20:30:00|14642.1|14631.6|14644.6|14637.1|14644.6|14637.1|14642.1|14631.1|4
1618432500000|2021-04-14 20:35:00|14642.1|14637.6|14644.1|14637.1|14644.1|14638.1|14642.1|14634.6|6
1618432800000|2021-04-14 20:40:00||14636.6||14636.1||14637.6||14635.6|3
1618433100000|2021-04-14 20:45:00|14646.6|14636.6|14648.9|14638.9|14648.9|14638.9|14646.6|14636.6|3
1618433400000|2021-04-14 20:50:00|14644.6|14638.6|14644.6|14636.1|14644.6|14638.6|14644.6|14636.1|2
1618433700000|2021-04-14 20:55:00|14646.6|14636.6|14649.9|14639.9|14649.9|14639.9|14646.6|14636.6|24
1618434000000|2021-04-14 21:00:00|14649.6|14639.6|14649.6|14639.6|14649.6|14639.6|14649.6|14639.6|2
1618434600000|2021-04-14 21:10:00|14654.8|14636.8|14654.5|14636.5|14654.8|14636.8|14654.5|14636.5|12711294
1618434900000|2021-04-14 21:15:00|14654.8|14636.8|14648.9|14630.9|14654.8|14636.8|14648.9|14630.9|0
1618435200000|2021-04-14 21:20:00|14649.1|14631.1|14648.7|14630.7|14649.1|14631.1|14648.7|14630.7|0
1618435500000|2021-04-14 21:25:00|14649.7|14631.7|14649.9|14631.9|14650.2|14632.2|14649.6|14631.6|0
1618435800000|2021-04-14 21:30:00|14649.7|14631.7|14649.3|14631.3|14649.7|14631.7|14649.3|14631.3|0
1618436100000|2021-04-14 21:35:00|14648.5|14630.5|14648.5|14630.5|14648.5|14630.5|14648.4|14630.4|0
1618436400000|2021-04-14 21:40:00|14648|14630|14648.7|14630.7|14648.7|14630.7|14648|14630|0
1618436700000|2021-04-14 21:45:00|14648.8|14630.8|14649.7|14631.7|14649.7|14631.7|14648.8|14630.8|0
1618437000000|2021-04-14 21:50:00|14649.4|14631.4|14650|14632|14650|14632|14648.8|14630.8|0
1618437300000|2021-04-14 21:55:00|14649.9|14631.9|14651.3|14633.3|14651.9|14633.9|14649.9|14631.9|0
1618437600000|2021-04-14 22:00:00|14651.2|14633.2|14652.8|14634.8|14654|14636|14647.8|14629.8|0
1618437900000|2021-04-14 22:05:00|14653.4|14635.4|14654.6|14636.6|14656.5|14638.5|14652.8|14634.8|0
1618438200000|2021-04-14 22:10:00|14655.3|14637.3|14656.5|14638.5|14657.1|14639.1|14655.3|14637.3|0
1618438500000|2021-04-14 22:15:00|14657.1|14639.1|14656.5|14638.5|14657.1|14639.1|14655.9|14637.9|0
1618438800000|2021-04-14 22:20:00|14656.8|14638.8|14656.5|14638.5|14657.1|14639.1|14655.3|14637.3|0
1618439100000|2021-04-14 22:25:00|14656.8|14638.8|14658.3|14640.3|14658.3|14640.3|14656.5|14638.5|0
1618439400000|2021-04-14 22:30:00|14659|14641|14659.4|14641.4|14659.4|14641.4|14658.3|14640.3|0
1618439700000|2021-04-14 22:35:00|14658.8|14640.8|14659.1|14641.1|14659.7|14641.7|14658.8|14640.8|0
1618440000000|2021-04-14 22:40:00|14659.4|14641.4|14657.5|14639.5|14659.7|14641.7|14655.7|14637.7|0
1618440300000|2021-04-14 22:45:00|14656.9|14638.9|14656.3|14638.3|14657.5|14639.5|14656.3|14638.3|0
1618440600000|2021-04-14 22:50:00|14655.7|14637.7|14654.1|14636.1|14656.3|14638.3|14651.9|14633.9|0
1618440900000|2021-04-14 22:55:00|14653.5|14635.5|14655.4|14637.4|14655.4|14637.4|14653.5|14635.5|0
1618441200000|2021-04-14 23:00:00|14656|14638|14657.4|14639.4|14657.4|14639.4|14654.1|14636.1|0
1618441500000|2021-04-14 23:05:00|14656.8|14638.8|14656.8|14638.8|14658|14640|14656.8|14638.8|0
1618441800000|2021-04-14 23:10:00|14657.1|14639.1|14656.8|14638.8|14657.4|14639.4|14656.2|14638.2|0
1618442100000|2021-04-14 23:15:00|14656.5|14638.5|14656.2|14638.2|14656.8|14638.8|14656.2|14638.2|0
1618442400000|2021-04-14 23:20:00|14655.6|14637.6|14654.9|14636.9|14656.2|14638.2|14654.9|14636.9|0
1618442700000|2021-04-14 23:25:00|14654.3|14636.3|14656.2|14638.2|14656.8|14638.8|14654.3|14636.3|0
1618443000000|2021-04-14 23:30:00|14655.9|14637.9|14654.4|14636.4|14656.2|14638.2|14654.3|14636.3|0
1618443300000|2021-04-14 23:35:00|14655|14637|14651.9|14633.9|14655|14637|14651.3|14633.3|0
1618443600000|2021-04-14 23:40:00|14652.5|14634.5|14653.1|14635.1|14653.8|14635.8|14651.9|14633.9|0
1618443900000|2021-04-14 23:45:00|14652.5|14634.5|14650.7|14632.7|14653.1|14635.1|14650|14632|0
1618444200000|2021-04-14 23:50:00|14651.3|14633.3|14652.1|14634.1|14653.1|14635.1|14650|14632|0
1618444500000|2021-04-14 23:55:00|14651.8|14633.8|14653|14635|14653|14635|14651.2|14633.2|0
1618444800000|2021-04-15 00:00:00|14653.6|14635.6|14654|14636|14659.2|14641.2|14652.4|14634.4|0
1618445100000|2021-04-15 00:05:00|14653.7|14635.7|14657.5|14639.5|14657.5|14639.5|14653.1|14635.1|0
1618445400000|2021-04-15 00:10:00|14658.1|14640.1|14656.2|14638.2|14658.1|14640.1|14655|14637|0
1618445700000|2021-04-15 00:15:00|14656.9|14638.9|14653.1|14635.1|14658.7|14640.7|14653.1|14635.1|0
1618446000000|2021-04-15 00:20:00|14653.7|14635.7|14651.3|14633.3|14653.7|14635.7|14650.6|14632.6|0
1618446300000|2021-04-15 00:25:00|14651.9|14633.9|14650.6|14632.6|14652.5|14634.5|14650|14632|0
1618446600000|2021-04-15 00:30:00|14650.9|14632.9|14651|14633|14652.5|14634.5|14650|14632|0
1618446900000|2021-04-15 00:35:00|14651.6|14633.6|14654.1|14636.1|14654.7|14636.7|14650.3|14632.3|0
1618447200000|2021-04-15 00:40:00|14653.7|14635.7|14653.4|14635.4|14654.7|14636.7|14651.6|14633.6|0
1618447500000|2021-04-15 00:45:00|14654.1|14636.1|14656.6|14638.6|14656.6|14638.6|14651.6|14633.6|0
1618447800000|2021-04-15 00:50:00|14657.2|14639.2|14656.6|14638.6|14661.5|14643.5|14654.7|14636.7|0
1618448100000|2021-04-15 00:55:00|14655.9|14637.9|14656.6|14638.6|14656.6|14638.6|14654.7|14636.7|0
1618448400000|2021-04-15 01:00:00|14668.1|14660.6|14674.6|14669.1|14676.6|14669.1|14652.6|14645.6|190
1618448700000|2021-04-15 01:05:00|14674.1|14669.6|14650.6|14643.6|14679.6|14671.6|14641.6|14636.6|182
1618449000000|2021-04-15 01:10:00|14650.1|14642.1|14667.6|14661.1|14671.6|14664.1|14645.1|14638.6|105
1618449300000|2021-04-15 01:15:00|14668.1|14659.1|14668.6|14661.1|14675.1|14667.6|14660.6|14654.1|123
1618449600000|2021-04-15 01:20:00|14668.1|14661.6|14653.1|14647.1|14668.1|14662.1|14653.1|14647.1|61
1618449900000|2021-04-15 01:25:00|14652.6|14646.6|14644.1|14636.6|14655.1|14648.1|14641.6|14635.1|71
1618450200000|2021-04-15 01:30:00|14643.6|14635.1|14650.1|14642.1|14652.1|14645.1|14635.1|14628.6|204
1618450500000|2021-04-15 01:35:00|14649.6|14641.6|14632.6|14626.1|14658.1|14649.6|14632.1|14626.1|104
1618450800000|2021-04-15 01:40:00|14633.1|14623.1|14623.6|14616.1|14633.1|14625.6|14619.6|14614.1|150
1618451100000|2021-04-15 01:45:00|14623.1|14615.1|14636.6|14629.1|14645.4|14635.4|14618.6|14612.6|151
1618451400000|2021-04-15 01:50:00|14637.1|14628.6|14634.6|14627.1|14637.1|14629.6|14628.1|14622.6|87
1618451700000|2021-04-15 01:55:00|14634.1|14626.6|14635.1|14625.1|14641.6|14633.6|14629.1|14624.1|67
1618452000000|2021-04-15 02:00:00|14634.6|14624.6|14632.1|14625.1|14635.9|14625.9|14624.1|14617.6|114
1618452300000|2021-04-15 02:05:00|14631.6|14624.1|14639.1|14632.6|14640.1|14632.6|14625.1|14618.6|143
1618452600000|2021-04-15 02:10:00|14638.6|14631.1|14655.1|14648.6|14659.6|14652.1|14635.1|14629.6|134
1618452900000|2021-04-15 02:15:00|14654.6|14647.6|14641.6|14634.6|14654.6|14647.6|14635.6|14629.6|80
1618453200000|2021-04-15 02:20:00|14641.1|14635.6|14644.1|14638.1|14649.6|14642.6|14640.1|14635.6|61
1618453500000|2021-04-15 02:25:00|14643.6|14635.1|14642.1|14635.1|14646.6|14640.1|14639.6|14632.6|78
1618453800000|2021-04-15 02:30:00|14641.6|14634.6|14642.6|14635.1|14644.1|14636.6|14634.6|14629.1|57
1618454100000|2021-04-15 02:35:00|14643.1|14635.6|14635.1|14630.1|14643.1|14636.1|14634.6|14629.6|76
1618454400000|2021-04-15 02:40:00|14634.6|14629.6|14645.1|14638.1|14646.6|14640.6|14630.6|14623.6|281
1618454700000|2021-04-15 02:45:00|14644.6|14638.6|14646.6|14640.6|14647.6|14643.1|14644.6|14637.6|170
1618455000000|2021-04-15 02:50:00|14646.1|14639.6|14645.6|14639.6|14648.1|14643.1|14643.6|14638.6|69
1618455300000|2021-04-15 02:55:00|14645.1|14638.6|14640.6|14635.1|14651.1|14645.1|14636.6|14631.6|178
1618455600000|2021-04-15 03:00:00|14641.1|14634.1|14640.1|14634.1|14646.1|14638.6|14638.1|14632.1|66
1618455900000|2021-04-15 03:05:00|14641.6|14635.6|14645.1|14639.6|14646.1|14640.1|14636.6|14632.1|97
1618456200000|2021-04-15 03:10:00|14645.6|14638.1|14634.1|14629.1|14646.6|14639.6|14634.1|14629.1|165
1618456500000|2021-04-15 03:15:00|14633.6|14627.6|14633.1|14627.6|14634.6|14629.6|14626.1|14620.1|148
1618456800000|2021-04-15 03:20:00|14632.6|14628.1|14637.1|14632.6|14638.6|14634.1|14631.6|14625.1|146
1618457100000|2021-04-15 03:25:00|14636.6|14631.6|14635.1|14628.6|14639.1|14634.6|14633.6|14628.1|280
1618457400000|2021-04-15 03:30:00|14633.6|14629.1|14607.6|14602.6|14633.6|14629.1|14607.6|14602.6|471
1618457700000|2021-04-15 03:35:00|14607.1|14603.1|14607.6|14600.6|14618.6|14611.1|14602.6|14598.1|549
1618458000000|2021-04-15 03:40:00|14605.6|14603.1|14588.6|14581.1|14605.6|14603.1|14586.6|14580.6|508
1618458300000|2021-04-15 03:45:00|14581.1|14576.1|14575.7|14571.7|14596.4|14592.4|14525.2|14521.2|1246126
1618458600000|2021-04-15 03:50:00|14574.9|14570.9|14586.7|14582.7|14592.9|14588.9|14574.9|14570.9|427800
1618458900000|2021-04-15 03:55:00|14585.3|14581.3|14585.6|14581.6|14592.5|14588.5|14575.6|14571.6|273825
1618459200000|2021-04-15 04:00:00|14586|14582|14548.9|14544.9|14591.5|14587.5|14548.5|14544.5|330750
1618459500000|2021-04-15 04:05:00|14548.5|14544.5|14490.3|14486.3|14548.5|14544.5|14484|14480|701325
1618459800000|2021-04-15 04:10:00|14490.8|14486.8|14496.3|14492.3|14506.4|14502.4|14473.8|14469.8|452100
1618460100000|2021-04-15 04:15:00|14495.9|14491.9|14483.2|14479.2|14503|14499|14471.1|14467.1|274500
1618460400000|2021-04-15 04:20:00|14481.6|14477.6|14452.4|14448.4|14481.6|14477.6|14450.6|14446.6|292800
1618460700000|2021-04-15 04:25:00|14451.6|14447.6|14485|14481|14489.3|14485.3|14450.6|14446.6|251175
1618461000000|2021-04-15 04:30:00|14486.2|14482.2|14501.4|14497.4|14521|14517|14485.3|14481.3|291150
1618461300000|2021-04-15 04:35:00|14500.4|14496.4|14472.2|14468.2|14508.3|14504.3|14469.1|14465.1|212700
1618461600000|2021-04-15 04:40:00|14470.8|14466.8|14468.7|14464.7|14478.6|14474.6|14462.8|14458.8|138750
1618461900000|2021-04-15 04:45:00|14465.8|14461.8|14436.7|14432.7|14474.7|14470.7|14436.7|14432.7|265425
1618462200000|2021-04-15 04:50:00|14436.4|14432.4|14427.1|14423.1|14440.1|14436.1|14420.9|14416.9|250875
1618462500000|2021-04-15 04:55:00|14426.8|14422.8|14413.6|14409.6|14438.1|14434.1|14412.7|14408.7|159675
1618462800000|2021-04-15 05:00:00|14413.2|14409.2|14400.3|14396.3|14418.3|14414.3|14396.8|14392.8|281700
1618463100000|2021-04-15 05:05:00|14400.8|14396.8|14418.5|14414.5|14423.6|14419.6|14400.7|14396.7|176850
1618463400000|2021-04-15 05:10:00|14418.8|14414.8|14424.9|14420.9|14430.8|14426.8|14406.4|14402.4|110175
1618463700000|2021-04-15 05:15:00|14425.6|14421.6|14430.2|14426.2|14442.3|14438.3|14422.8|14418.8|149850
1618464000000|2021-04-15 05:20:00|14429.7|14425.7|14424.3|14420.3|14431.2|14427.2|14419.7|14415.7|108225
1618464300000|2021-04-15 05:25:00|14424.1|14420.1|14419.5|14415.5|14427.6|14423.6|14417.8|14413.8|48825
1618464600000|2021-04-15 05:30:00|14420|14416|14402.3|14398.3|14420.6|14416.6|14391.1|14387.1|177375
1618464900000|2021-04-15 05:35:00|14402.4|14398.4|14381.9|14377.9|14407.1|14403.1|14380.5|14376.5|227625
1618465200000|2021-04-15 05:40:00|14382|14378|14375.9|14371.9|14390.1|14386.1|14366|14362|179775
1618465500000|2021-04-15 05:45:00|14375.5|14371.5|14385.9|14381.9|14388.8|14384.8|14370.7|14366.7|98100
1618465800000|2021-04-15 05:50:00|14386.2|14382.2|14378.3|14374.3|14398.6|14394.6|14373|14369|91275
1618466100000|2021-04-15 05:55:00|14377.2|14373.2|14379.1|14375.1|14384.6|14380.6|14369|14365|63450
1618466400000|2021-04-15 06:00:00|14379.9|14375.9|14385.6|14381.6|14396.4|14392.4|14358.2|14354.2|152175
1618466700000|2021-04-15 06:05:00|14385.5|14381.5|14394.1|14390.1|14395.8|14391.8|14368.5|14364.5|94500
1618467000000|2021-04-15 06:10:00|14394.3|14390.3|14414|14410|14419.2|14415.2|14390.3|14386.3|151650
1618467300000|2021-04-15 06:15:00|14413.2|14409.2|14429.1|14425.1|14445.2|14441.2|14406.1|14402.1|177675
1618467600000|2021-04-15 06:20:00|14428.9|14424.9|14441.8|14437.8|14468.2|14464.2|14428.7|14424.7|221475
1618467900000|2021-04-15 06:25:00|14442.5|14438.5|14420.1|14416.1|14450.7|14446.7|14419.3|14415.3|111000
1618468200000|2021-04-15 06:30:00|14418.7|14414.7|14423.6|14419.6|14428.3|14424.3|14409.8|14405.8|99525
1618468500000|2021-04-15 06:35:00|14422.5|14418.5|14446.9|14442.9|14446.9|14442.9|14420|14416|88350
1618468800000|2021-04-15 06:40:00|14448.7|14444.7|14438.1|14434.1|14455.7|14451.7|14434.9|14430.9|114525
1618469100000|2021-04-15 06:45:00|14438.2|14434.2|14427.4|14423.4|14458.9|14454.9|14422.8|14418.8|87300
1618469400000|2021-04-15 06:50:00|14426.6|14422.6|14429.3|14425.3|14435.4|14431.4|14418.6|14414.6|84600
1618469700000|2021-04-15 06:55:00|14428.7|14424.7|14430.9|14426.9|14444.2|14440.2|14423.9|14419.9|46125
1618470000000|2021-04-15 07:00:00|14430.4|14426.4|14440.2|14436.2|14440.6|14436.6|14416.8|14412.8|87450
1618470300000|2021-04-15 07:05:00|14440.1|14436.1|14440.4|14436.4|14448.4|14444.4|14433.1|14429.1|60600
1618470600000|2021-04-15 07:10:00|14440.6|14436.6|14445.3|14441.3|14446.9|14442.9|14434.9|14430.9|30675
1618470900000|2021-04-15 07:15:00|14445.2|14441.2|14442.6|14438.6|14459.1|14455.1|14439.5|14435.5|105525
1618471200000|2021-04-15 07:20:00|14442.9|14438.9|14435.7|14431.7|14448.9|14444.9|14428.8|14424.8|70875
1618471500000|2021-04-15 07:25:00|14437.3|14433.3|14445|14441|14454.1|14450.1|14437.3|14433.3|47700
1618471800000|2021-04-15 07:30:00|14444.4|14440.4|14442.1|14438.1|14467|14463|14438.7|14434.7|162900
1618472100000|2021-04-15 07:35:00|14442.5|14438.5|14429.7|14425.7|14445.3|14441.3|14425.5|14421.5|102675
1618472400000|2021-04-15 07:40:00|14428.3|14424.3|14431.4|14427.4|14439.2|14435.2|14425.2|14421.2|83550
1618472700000|2021-04-15 07:45:00|14432.6|14428.6|14440.5|14436.5|14451.6|14447.6|14430.9|14426.9|65250
1618473000000|2021-04-15 07:50:00|14440.7|14436.7|14422.5|14418.5|14457.3|14453.3|14417.9|14413.9|101175
1618473300000|2021-04-15 07:55:00|14419.9|14415.9|14438.2|14434.2|14446.7|14442.7|14419.9|14415.9|57600
1618473600000|2021-04-15 08:00:00|14438.5|14434.5|14446.2|14442.2|14453.8|14449.8|14432.3|14428.3|67875
1618473900000|2021-04-15 08:05:00|14445.7|14441.7|14475.4|14471.4|14475.4|14471.4|14443.3|14439.3|136950
1618474200000|2021-04-15 08:10:00|14475.2|14471.2|14479.8|14475.8|14492.7|14488.7|14475|14471|233550
1618474500000|2021-04-15 08:15:00|14480.9|14476.9|14477.9|14473.9|14500.5|14496.5|14467.8|14463.8|202650
1618474800000|2021-04-15 08:20:00|14478.2|14474.2|14495.7|14491.7|14496.4|14492.4|14474.7|14470.7|93000
1618475100000|2021-04-15 08:25:00|14494.6|14490.6|14478|14474|14505.1|14501.1|14475.5|14471.5|134175
1618475400000|2021-04-15 08:30:00|14478.1|14474.1|14507.7|14503.7|14508.7|14504.7|14478.1|14474.1|127575
1618475700000|2021-04-15 08:35:00|14509.3|14505.3|14527.2|14523.2|14533.8|14529.8|14509.3|14505.3|303525
1618476000000|2021-04-15 08:40:00|14528.8|14524.8|14523.8|14519.8|14537.7|14533.7|14510.7|14506.7|149325
1618476300000|2021-04-15 08:45:00|14523.7|14519.7|14538.5|14534.5|14538.5|14534.5|14519.9|14515.9|125925
1618476600000|2021-04-15 08:50:00|14538.3|14534.3|14496.8|14492.8|14543.8|14539.8|14496.8|14492.8|167925
1618476900000|2021-04-15 08:55:00|14497.2|14493.2|14510.6|14506.6|14513.9|14509.9|14488.1|14484.1|127350
1618477200000|2021-04-15 09:00:00|14510.1|14506.1|14525.7|14521.7|14529.1|14525.1|14507.7|14503.7|121725
1618477500000|2021-04-15 09:05:00|14524.9|14520.9|14492.5|14488.5|14525|14521|14482.1|14478.1|155475
1618477800000|2021-04-15 09:10:00|14492.3|14488.3|14503.4|14499.4|14512.5|14508.5|14492.3|14488.3|109050
1618478100000|2021-04-15 09:15:00|14503.6|14499.6|14504.4|14500.4|14523.3|14519.3|14503.6|14499.6|68400
1618478400000|2021-04-15 09:20:00|14504.6|14500.6|14520.4|14516.4|14521.1|14517.1|14502.1|14498.1|54000
1618478700000|2021-04-15 09:25:00|14520.6|14516.6|14543.5|14539.5|14549.6|14545.6|14518|14514|204675
1618479000000|2021-04-15 09:30:00|14543.9|14539.9|14559.8|14555.8|14563.1|14559.1|14543.9|14539.9|222150
1618479300000|2021-04-15 09:35:00|14559.3|14555.3|14576.3|14572.3|14577.3|14573.3|14549.3|14545.3|223275
1618479600000|2021-04-15 09:40:00|14576.7|14572.7|14577.5|14573.5|14579.3|14575.3|14568.6|14564.6|206475
1618479900000|2021-04-15 09:45:00|14578.4|14574.4|14576.6|14572.6|14584.5|14580.5|14575.9|14571.9|312075
1618480200000|2021-04-15 09:50:00|14576.4|14572.4|14578|14574|14580.2|14576.2|14573.6|14569.6|278100
1618480500000|2021-04-15 09:55:00|14578.7|14574.7|14580|14576|14581.7|14577.7|14577.9|14573.9|329625
1618480800000|2021-04-15 10:00:00|14580.9|14575.1|14591.6|14585.1|14605.1|14599.1|14580.9|14574.6|1032
1618481100000|2021-04-15 10:05:00|14591.1|14585.6|14604.6|14597.1|14605.1|14600.1|14589.1|14583.6|142
1618481400000|2021-04-15 10:10:00|14593.6|14575.6|14595.2|14577.2|14596.7|14578.7|14593.6|14575.6|13769590
1618481700000|2021-04-15 10:15:00|14595.5|14577.5|14594.8|14576.8|14597.2|14579.2|14594.2|14576.2|0
1618482000000|2021-04-15 10:20:00|14594.2|14576.2|14595.8|14577.8|14596.4|14578.4|14594.2|14576.2|0
1618482300000|2021-04-15 10:25:00|14596.4|14578.4|14595.5|14577.5|14597|14579|14594.6|14576.6|0
1618482600000|2021-04-15 10:30:00|14594.9|14576.9|14594.3|14576.3|14595.5|14577.5|14594.3|14576.3|0
1618482900000|2021-04-15 10:35:00|14594.6|14576.6|14596.3|14578.3|14596.9|14578.9|14592.9|14574.9|0
1618483200000|2021-04-15 10:40:00|14603.1|14593.1|14603.1|14595.6|14605.6|14601.1|14598.6|14590.1|53
1618483500000|2021-04-15 10:45:00|14602.6|14595.1|14605.1|14598.6|14605.6|14599.6|14598.1|14592.6|53
1618483800000|2021-04-15 10:50:00|14603.1|14598.1|14608.6|14600.6|14609.6|14604.6|14603.1|14596.6|64
1618484100000|2021-04-15 10:55:00|14609.6|14601.1|14604.1|14599.6|14610.6|14605.6|14604.1|14599.6|152
1618484400000|2021-04-15 11:00:00|14603.6|14597.6|14598.6|14592.1|14603.6|14597.6|14593.6|14586.1|146
1618484700000|2021-04-15 11:05:00|14598.1|14591.1|14590.6|14582.6|14599.1|14592.1|14588.1|14582.6|111
1618485000000|2021-04-15 11:10:00|14590.1|14583.1|14588.6|14580.6|14592.1|14586.1|14587.6|14579.1|6
1618485300000|2021-04-15 11:15:00|14589.1|14580.1|14601.6|14596.6|14602.6|14596.6|14582.6|14577.6|88
1618485600000|2021-04-15 11:20:00|14601.1|14594.6|14602.6|14596.6|14606.1|14599.6|14601.1|14594.6|137
1618485900000|2021-04-15 11:25:00|14602.1|14596.1|14601.1|14595.6|14603.6|14598.6|14600.6|14594.6|36
1618486200000|2021-04-15 11:30:00|14600.6|14594.1|14596.1|14590.6|14600.6|14595.6|14596.1|14590.1|24
1618486500000|2021-04-15 11:35:00|14595.6|14590.1|14599.6|14593.1|14601.1|14594.1|14595.6|14589.6|8
1618486800000|2021-04-15 11:40:00|14600.1|14594.1|14605.6|14599.1|14605.6|14599.1|14599.1|14592.6|38
1618487100000|2021-04-15 11:45:00|14606.1|14599.6|14608.6|14602.1|14608.6|14602.6|14604.1|14597.1|19
1618487400000|2021-04-15 11:50:00|14608.1|14601.6|14609.1|14602.6|14609.1|14602.6|14603.1|14597.6|12
1618487700000|2021-04-15 11:55:00|14610.1|14603.1|14608.6|14601.1|14611.1|14605.1|14605.6|14599.6|49
1618488000000|2021-04-15 12:00:00|14608.1|14600.6|14605.6|14599.1|14609.6|14604.1|14605.6|14599.1|7
1618488300000|2021-04-15 12:05:00|14606.1|14599.6|14608.6|14603.1|14610.1|14604.6|14604.6|14599.1|73
1618488600000|2021-04-15 12:10:00|14608.1|14601.6|14610.6|14605.6|14611.1|14606.1|14607.6|14601.1|28
1618488900000|2021-04-15 12:15:00|14611.1|14605.1|14619.6|14614.6|14620.6|14615.1|14611.1|14605.1|82
1618489200000|2021-04-15 12:20:00|14620.6|14615.6|14623.1|14617.6|14625.1|14619.6|14620.1|14614.6|294
1618489500000|2021-04-15 12:25:00|14622.6|14618.6|14626.1|14620.6|14626.6|14622.1|14620.1|14613.6|77
1618489800000|2021-04-15 12:30:00|14626.6|14620.1|14639.6|14633.6|14656.1|14648.6|14626.1|14620.1|218
1618490100000|2021-04-15 12:35:00|14638.6|14632.1|14634.6|14628.6|14640.6|14632.6|14632.6|14626.6|79
1618490400000|2021-04-15 12:40:00|14634.1|14628.1|14635.6|14628.1|14637.1|14629.6|14630.1|14625.6|45
1618490700000|2021-04-15 12:45:00|14636.1|14627.6|14636.6|14628.6|14640.6|14633.6|14633.1|14626.6|30
1618491000000|2021-04-15 12:50:00|14636.1|14627.6|14635.6|14626.6|14636.6|14629.1|14632.6|14625.6|11
1618491300000|2021-04-15 12:55:00|14635.1|14626.1|14629.6|14622.6|14635.1|14626.1|14629.6|14622.6|2
1618491600000|2021-04-15 13:00:00|14632.1|14623.6|14620.1|14613.6|14632.6|14624.1|14618.1|14612.6|46
1618491900000|2021-04-15 13:05:00|14619.6|14613.1|14609.1|14603.1|14619.6|14613.1|14606.6|14600.1|80
1618492200000|2021-04-15 13:10:00|14609.6|14604.1|14617.6|14610.6|14618.6|14611.1|14609.6|14604.1|62
1618492500000|2021-04-15 13:15:00|14618.1|14611.1|14619.1|14612.6|14625.6|14619.6|14617.6|14610.6|82
1618492800000|2021-04-15 13:20:00|14619.6|14613.1|14617.1|14610.6|14623.6|14617.6|14613.6|14607.6|91
1618493100000|2021-04-15 13:25:00|14616.6|14610.1|14622.6|14615.1|14623.1|14616.6|14616.1|14609.6|10
1618493400000|2021-04-15 13:30:00|14623.1|14614.6|14624.6|14619.1|14625.6|14619.1|14608.6|14602.6|270
1618493700000|2021-04-15 13:35:00|14625.1|14618.6|14627.6|14620.6|14634.6|14628.6|14616.6|14610.6|235
1618494000000|2021-04-15 13:40:00|14627.1|14621.1|14612.6|14606.6|14634.6|14629.1|14612.6|14606.1|231
1618494300000|2021-04-15 13:45:00|14612.1|14606.1|14604.6|14599.6|14614.6|14609.1|14598.1|14591.6|203
1618494600000|2021-04-15 13:50:00|14608.6|14600.1|14610.6|14605.1|14612.6|14606.1|14603.6|14598.6|174
1618494900000|2021-04-15 13:55:00|14609.1|14605.6|14606.1|14600.6|14612.1|14606.1|14604.1|14599.1|123
1618495200000|2021-04-15 14:00:00|14605.6|14600.1|14603.6|14597.6|14607.6|14602.1|14598.1|14593.1|222
1618495500000|2021-04-15 14:05:00|14605.1|14598.1|14598.1|14592.6|14606.1|14599.1|14596.6|14591.6|137
1618495800000|2021-04-15 14:10:00|14599.6|14593.1|14597.6|14592.6|14602.1|14595.6|14595.1|14589.1|151
1618496100000|2021-04-15 14:15:00|14598.1|14592.1|14579.6|14572.1|14600.1|14594.1|14575.1|14570.6|256
1618496400000|2021-04-15 14:20:00|14580.1|14572.6|14579.6|14573.1|14584.1|14579.1|14578.6|14572.1|170
1618496700000|2021-04-15 14:25:00|14580.1|14573.6|14580.1|14573.6|14582.6|14576.1|14571.6|14566.1|227
1618497000000|2021-04-15 14:30:00|14581.6|14574.1|14585.1|14578.1|14588.6|14583.6|14581.6|14574.1|109
1618497300000|2021-04-15 14:35:00|14584.6|14578.6|14586.1|14579.6|14587.1|14580.6|14580.6|14573.6|84
1618497600000|2021-04-15 14:40:00|14585.6|14580.1|14591.6|14585.6|14593.6|14587.1|14584.6|14578.6|45
1618497900000|2021-04-15 14:45:00|14593.6|14586.1|14589.6|14584.6|14595.6|14590.1|14589.1|14583.1|44
1618498200000|2021-04-15 14:50:00|14591.6|14585.1|14588.6|14583.1|14593.1|14586.6|14584.6|14578.1|33
1618498500000|2021-04-15 14:55:00|14589.6|14583.6|14604.6|14597.6|14604.6|14599.1|14589.1|14583.1|58
1618498800000|2021-04-15 15:00:00|14606.1|14598.6|14617.6|14612.6|14618.1|14612.6|14604.1|14597.6|99
1618499100000|2021-04-15 15:05:00|14619.6|14611.6|14621.1|14616.1|14621.6|14617.1|14619.1|14611.6|90
1618499400000|2021-04-15 15:10:00|14620.1|14616.6|14618.6|14613.1|14620.1|14616.6|14617.6|14611.6|100
1618499700000|2021-04-15 15:15:00|14617.1|14613.6|14617.1|14611.1|14621.6|14615.1|14615.6|14609.6|142
1618500000000|2021-04-15 15:20:00|14617.6|14611.6|14620.1|14614.6|14621.6|14617.1|14616.6|14610.1|122
1618500300000|2021-04-15 15:25:00|14620.6|14614.1|14618.1|14612.6|14621.1|14616.1|14613.6|14607.6|178
1618500600000|2021-04-15 15:30:00|14618.6|14613.1|14621.1|14615.6|14625.1|14619.1|14617.1|14611.1|191
1618500900000|2021-04-15 15:35:00|14622.1|14616.1|14625.1|14618.6|14628.1|14622.1|14620.6|14614.6|163
1618501200000|2021-04-15 15:40:00|14624.6|14619.1|14621.1|14615.1|14624.6|14619.1|14617.6|14611.6|69
1618501500000|2021-04-15 15:45:00|14621.6|14614.6|14621.6|14613.6|14625.6|14618.6|14619.1|14612.6|20
1618501800000|2021-04-15 15:50:00|14622.1|14614.1|14630.6|14625.6|14633.6|14626.1|14622.1|14614.1|86
1618502100000|2021-04-15 15:55:00|14630.1|14626.1|14625.1|14618.1|14631.6|14626.6|14622.1|14616.1|91
1618502400000|2021-04-15 16:00:00|14625.6|14618.6|14627.1|14620.1|14628.1|14621.1|14624.6|14617.6|22
1618502700000|2021-04-15 16:05:00|14627.6|14621.1|14643.1|14636.1|14644.6|14637.1|14627.6|14621.1|188
1618503000000|2021-04-15 16:10:00|14643.6|14635.1|14650.6|14640.6|14650.6|14642.1|14641.1|14632.1|128
1618503300000|2021-04-15 16:15:00|14651.6|14641.1|14653.6|14647.6|14655.6|14650.1|14651.1|14640.6|112
1618503600000|2021-04-15 16:20:00|14653.1|14646.1|14654.1|14646.6|14654.6|14648.6|14650.1|14644.1|75
1618503900000|2021-04-15 16:25:00|14654.6|14646.1|14653.6|14648.1|14656.1|14649.6|14650.6|14645.1|155
1618504200000|2021-04-15 16:30:00|14654.6|14647.6|14661.1|14655.1|14661.6|14655.1|14650.6|14644.1|138
1618504500000|2021-04-15 16:35:00|14661.6|14655.6|14660.6|14655.1|14665.1|14660.1|14659.6|14654.1|119
1618504800000|2021-04-15 16:40:00|14660.1|14653.6|14659.1|14653.6|14660.6|14654.6|14656.6|14650.6|47
1618505100000|2021-04-15 16:45:00|14659.6|14652.6|14651.1|14645.6|14659.6|14653.1|14650.1|14643.6|46
1618505400000|2021-04-15 16:50:00|14651.6|14645.1|14652.6|14645.6|14655.4|14647.1|14650.1|14644.6|62
1618505700000|2021-04-15 16:55:00|14652.1|14646.1|14646.6|14641.1|14656.9|14648.1|14642.1|14636.6|163
1618506000000|2021-04-15 17:00:00|14647.6|14640.6|14637.1|14629.6|14648.6|14641.1|14635.6|14629.6|86
1618506300000|2021-04-15 17:05:00|14636.6|14630.6|14623.1|14617.6|14636.6|14630.6|14623.1|14617.6|175
1618506600000|2021-04-15 17:10:00|14622.6|14619.6|14621.6|14614.6|14626.6|14619.6|14618.1|14612.6|24
1618506900000|2021-04-15 17:15:00|14622.1|14615.1|14630.6|14622.1|14630.6|14622.1|14621.6|14613.6|19
1618507200000|2021-04-15 17:20:00|14630.1|14618.1|14630.1|14621.6|14630.6|14623.1|14625.1|14616.6|32
1618507500000|2021-04-15 17:25:00|14629.6|14621.1|14629.1|14622.1|14630.6|14624.1|14619.6|14612.6|30
1618507800000|2021-04-15 17:30:00|14629.6|14622.6|14635.1|14629.1|14639.6|14633.1|14629.6|14622.6|54
1618508100000|2021-04-15 17:35:00|14634.6|14628.6|14639.1|14632.1|14639.6|14633.6|14632.6|14626.6|21
1618508400000|2021-04-15 17:40:00|14641.1|14633.1|14637.6|14630.6|14641.6|14636.6|14636.1|14628.1|56
1618508700000|2021-04-15 17:45:00|14637.1|14629.6|14628.6|14623.1|14637.6|14629.6|14628.6|14623.1|25
1618509000000|2021-04-15 17:50:00|14629.6|14624.6|14632.6|14625.6|14632.6|14625.6|14626.1|14620.1|33
1618509300000|2021-04-15 17:55:00|14633.1|14625.1|14642.1|14635.1|14644.6|14639.6|14633.1|14625.1|80
1618509600000|2021-04-15 18:00:00|14643.1|14637.6|14652.6|14645.6|14652.6|14645.6|14643.1|14635.6|40
1618509900000|2021-04-15 18:05:00|14652.1|14646.1|14640.1|14633.1|14653.6|14647.1|14638.1|14631.1|57
1618510200000|2021-04-15 18:10:00|14639.6|14633.6|14629.6|14623.1|14639.6|14633.6|14629.1|14622.6|10
1618510500000|2021-04-15 18:15:00|14630.1|14623.6|14635.1|14628.1|14635.1|14628.1|14628.6|14622.6|29
1618510800000|2021-04-15 18:20:00|14634.6|14628.6|14639.6|14632.1|14640.6|14632.6|14633.1|14626.1|8
1618511100000|2021-04-15 18:25:00|14641.1|14632.6|14651.6|14644.6|14651.6|14645.6|14639.1|14632.1|73
1618511400000|2021-04-15 18:30:00|14651.1|14645.1|14651.6|14644.1|14653.6|14647.1|14649.6|14641.6|51
1618511700000|2021-04-15 18:35:00|14651.1|14643.6|14656.1|14650.1|14656.6|14650.1|14651.1|14642.6|111
1618512000000|2021-04-15 18:40:00|14655.6|14649.1|14654.6|14648.1|14659.1|14652.6|14654.1|14646.6|55
1618512300000|2021-04-15 18:45:00|14655.1|14648.6|14646.6|14640.1|14655.6|14649.6|14644.1|14637.6|73
1618512600000|2021-04-15 18:50:00|14646.1|14639.6|14645.6|14638.6|14646.6|14641.6|14642.6|14635.6|37
1618512900000|2021-04-15 18:55:00|14646.1|14639.1|14653.6|14646.6|14653.6|14646.6|14645.6|14638.6|38
1618513200000|2021-04-15 19:00:00|14653.1|14646.1|14650.1|14644.1|14653.1|14646.6|14646.1|14640.6|40
1618513500000|2021-04-15 19:05:00|14651.1|14644.6|14655.1|14649.1|14656.1|14650.6|14651.1|14644.6|111
1618513800000|2021-04-15 19:10:00|14655.6|14649.6|14650.1|14643.6|14655.6|14649.6|14648.6|14640.6|29
1618514100000|2021-04-15 19:15:00|14650.6|14645.6|14649.6|14641.6|14651.1|14645.6|14648.1|14640.6|8
1618514400000|2021-04-15 19:20:00|14650.1|14641.1|14652.1|14644.6|14652.1|14646.1|14648.6|14641.1|35
1618514700000|2021-04-15 19:25:00|14650.6|14645.1|14644.6|14637.6|14650.6|14645.1|14644.6|14637.6|7
1618515000000|2021-04-15 19:30:00|14644.1|14636.1|14651.1|14643.6|14653.6|14646.1|14641.1|14633.6|68
1618515300000|2021-04-15 19:35:00|14652.6|14644.1|14652.1|14645.6|14655.1|14648.6|14650.1|14642.6|63
1618515600000|2021-04-15 19:40:00|14651.6|14645.1|14651.1|14646.1|14651.6|14646.1|14647.1|14642.1|34
1618515900000|2021-04-15 19:45:00|14650.6|14645.6|14654.1|14648.1|14661.6|14656.6|14648.6|14643.6|117
1618516200000|2021-04-15 19:50:00|14653.6|14647.6|14646.1|14640.6|14656.6|14649.6|14646.1|14640.6|38
1618516500000|2021-04-15 19:55:00|14645.6|14640.1|14651.6|14643.1|14651.6|14643.1|14636.1|14629.6|134
1618516800000|2021-04-15 20:00:00|14650.6|14642.6|14647.6|14639.6|14650.6|14642.6|14647.6|14638.9|7
1618517100000|2021-04-15 20:05:00|14646.1|14638.1|14644.1|14635.6|14646.1|14639.6|14644.1|14635.6|8
1618517400000|2021-04-15 20:10:00|14643.1|14636.1|14638.1|14631.1|14643.1|14636.1|14638.1|14631.1|10
1618517700000|2021-04-15 20:15:00|14637.1|14630.1|14636.6|14627.6|14637.1|14630.1|14636.6|14627.6|2
1618518000000|2021-04-15 20:20:00|14637.1|14628.1|14636.1|14627.6|14638.1|14629.1|14634.1|14626.6|6
1618518300000|2021-04-15 20:25:00|14633.1|14628.1|14641.4|14631.4|14641.6|14631.6|14633.1|14628.1|4
1618518600000|2021-04-15 20:30:00|14638.1|14631.1|14630.1|14624.6|14638.1|14631.1|14630.1|14624.6|8
1618518900000|2021-04-15 20:35:00|14629.6|14625.1|14629.6|14624.1|14637.6|14630.1|14629.1|14623.1|6
1618519200000|2021-04-15 20:40:00|14630.1|14624.6|14633.1|14624.6|14636.1|14626.1|14628.1|14622.6|10
1618519500000|2021-04-15 20:45:00|14635.1|14625.1|14631.1|14625.1|14635.1|14626.1|14625.6|14620.6|14
1618519800000|2021-04-15 20:50:00|14630.6|14624.6|14626.6|14622.1|14631.1|14624.6|14626.6|14620.6|10
1618520100000|2021-04-15 20:55:00|14628.6|14625.1|14649.9|14639.9|14649.9|14639.9|14628.6|14625.1|23
1618520400000|2021-04-15 21:00:00|14650.1|14640.1|14650.6|14640.6|14650.9|14640.9|14650.1|14640.1|0
1618520700000|2021-04-15 21:05:00|14650.1|14640.1|14637.6|14627.6|14650.1|14640.1|14637.6|14627.6|11
1618521000000|2021-04-15 21:10:00|14641.1|14631.1|14639.6|14621.6|14641.1|14631.1|14639.6|14621.6|13853582
1618521300000|2021-04-15 21:15:00|14639.3|14621.3|14639|14621|14639.3|14621.3|14639|14621|0
1618521600000|2021-04-15 21:20:00|14640.8|14622.8|14640.5|14622.5|14641.2|14623.2|14640.4|14622.4|0
1618521900000|2021-04-15 21:25:00|14640.4|14622.4|14640.4|14622.4|14640.5|14622.5|14640.3|14622.3|0
1618522200000|2021-04-15 21:30:00|14640.2|14622.2|14640.3|14622.3|14640.4|14622.4|14640|14622|0
1618522500000|2021-04-15 21:35:00|14640.2|14622.2|14640.9|14622.9|14640.9|14622.9|14640.1|14622.1|0
1618522800000|2021-04-15 21:40:00|14640.8|14622.8|14640.5|14622.5|14640.8|14622.8|14640.5|14622.5|0
1618523100000|2021-04-15 21:45:00|14640.6|14622.6|14645.2|14627.2|14645.3|14627.3|14640.6|14622.6|0
1618523400000|2021-04-15 21:50:00|14645.9|14627.9|14646|14628|14646|14628|14645.9|14627.9|0
1618523700000|2021-04-15 21:55:00|14645.9|14627.9|14640.5|14622.5|14646|14628|14640.5|14622.5|0
1618524000000|2021-04-15 22:00:00|14639.2|14621.2|14636.5|14618.5|14639.2|14621.2|14634|14616|0
1618524300000|2021-04-15 22:05:00|14637.1|14619.1|14637.7|14619.7|14638.3|14620.3|14635.9|14617.9|0
1618524600000|2021-04-15 22:10:00|14637.1|14619.1|14640.2|14622.2|14641.4|14623.4|14637.1|14619.1|0
1618524900000|2021-04-15 22:15:00|14640.5|14622.5|14640.8|14622.8|14641.4|14623.4|14640.2|14622.2|0
1618525200000|2021-04-15 22:20:00|14641.4|14623.4|14639.6|14621.6|14641.4|14623.4|14639|14621|0
1618525500000|2021-04-15 22:25:00|14639|14621|14640.2|14622.2|14640.2|14622.2|14639|14621|0
1618525800000|2021-04-15 22:30:00|14639.6|14621.6|14639|14621|14640.2|14622.2|14638.3|14620.3|0
1618526100000|2021-04-15 22:35:00|14638.3|14620.3|14638.3|14620.3|14639|14621|14637.7|14619.7|0
1618526400000|2021-04-15 22:40:00|14638.6|14620.6|14638.3|14620.3|14639|14621|14638.3|14620.3|0
1618526700000|2021-04-15 22:45:00|14639|14621|14644.4|14626.4|14644.4|14626.4|14639|14621|0
1618527000000|2021-04-15 22:50:00|14645|14627|14645|14627|14645|14627|14644.4|14626.4|0
1618527300000|2021-04-15 22:55:00|14644.4|14626.4|14643.8|14625.8|14644.4|14626.4|14643.8|14625.8|0
1618527600000|2021-04-15 23:00:00|14644.4|14626.4|14644.4|14626.4|14645|14627|14644.4|14626.4|0
1618527900000|2021-04-15 23:05:00|14643.8|14625.8|14644.4|14626.4|14644.7|14626.7|14643.8|14625.8|0
1618528200000|2021-04-15 23:10:00|14645|14627|14645|14627|14645|14627|14644.4|14626.4|0
1618528500000|2021-04-15 23:15:00|14645.3|14627.3|14645.6|14627.6|14646.3|14628.3|14645|14627|0
1618528800000|2021-04-15 23:20:00|14646.3|14628.3|14646.3|14628.3|14646.9|14628.9|14645.9|14627.9|0
1618529100000|2021-04-15 23:25:00|14645.6|14627.6|14646.3|14628.3|14646.3|14628.3|14645.3|14627.3|0
1618529400000|2021-04-15 23:30:00|14645.9|14627.9|14646.9|14628.9|14646.9|14628.9|14645.6|14627.6|0
1618529700000|2021-04-15 23:35:00|14647.5|14629.5|14646.9|14628.9|14648.1|14630.1|14646.9|14628.9|0
1618530000000|2021-04-15 23:40:00|14646.6|14628.6|14646.9|14628.9|14647.5|14629.5|14646.6|14628.6|0
1618530300000|2021-04-15 23:45:00|14646.6|14628.6|14648.7|14630.7|14648.7|14630.7|14646.3|14628.3|0
1618530600000|2021-04-15 23:50:00|14648.1|14630.1|14647|14629|14649.3|14631.3|14647|14629|0
1618530900000|2021-04-15 23:55:00|14647.3|14629.3|14646.4|14628.4|14647.7|14629.7|14645.8|14627.8|0
1618531200000|2021-04-16 00:00:00|14645.8|14627.8|14643.1|14625.1|14646.4|14628.4|14640.9|14622.9|0
1618531500000|2021-04-16 00:05:00|14642.5|14624.5|14640|14622|14643.1|14625.1|14640|14622|0
1618531800000|2021-04-16 00:10:00|14640.7|14622.7|14637|14619|14640.7|14622.7|14637|14619|0
1618532100000|2021-04-16 00:15:00|14637.6|14619.6|14638.8|14620.8|14639.4|14621.4|14635.7|14617.7|0
1618532400000|2021-04-16 00:20:00|14639.4|14621.4|14635.7|14617.7|14639.4|14621.4|14635.1|14617.1|0
1618532700000|2021-04-16 00:25:00|14635.1|14617.1|14632.7|14614.7|14636|14618|14630.8|14612.8|0
1618533000000|2021-04-16 00:30:00|14633|14615|14634.7|14616.7|14637.6|14619.6|14632.7|14614.7|0
1618533300000|2021-04-16 00:35:00|14635.3|14617.3|14634.7|14616.7|14637.1|14619.1|14634.1|14616.1|0
1618533600000|2021-04-16 00:40:00|14635.3|14617.3|14635.3|14617.3|14635.9|14617.9|14632.8|14614.8|0
1618533900000|2021-04-16 00:45:00|14635.6|14617.6|14636.6|14618.6|14639.7|14621.7|14631|14613|0
1618534200000|2021-04-16 00:50:00|14636.9|14618.9|14637.9|14619.9|14638.5|14620.5|14636|14618|0
1618534500000|2021-04-16 00:55:00|14637.2|14619.2|14637.9|14619.9|14637.9|14619.9|14635.4|14617.4|0
1618534800000|2021-04-16 01:00:00|14637.2|14619.2|14591.4|14581.4|14637.2|14622.6|14591.1|14581.1|336
1618535100000|2021-04-16 01:05:00|14594.4|14584.4|14596.6|14587.6|14598.1|14593.6|14592.6|14584.4|101
1618535400000|2021-04-16 01:10:00|14593.1|14588.1|14606.1|14598.6|14607.1|14599.6|14593.1|14588.1|41
1618535700000|2021-04-16 01:15:00|14606.6|14599.1|14614.1|14605.1|14621.6|14613.6|14606.1|14599.1|107
1618536000000|2021-04-16 01:20:00|14613.6|14604.1|14614.6|14607.6|14621.1|14613.6|14612.9|14602.9|57
1618536300000|2021-04-16 01:25:00|14614.1|14606.6|14593.1|14585.6|14614.6|14607.6|14592.6|14585.6|334
1618536600000|2021-04-16 01:30:00|14592.6|14583.6|14586.1|14579.1|14595.1|14590.6|14585.6|14579.1|143
1618536900000|2021-04-16 01:35:00|14588.6|14580.6|14598.1|14590.6|14603.1|14597.6|14583.1|14577.1|179
1618537200000|2021-04-16 01:40:00|14597.6|14591.1|14571.1|14565.1|14603.6|14596.6|14566.1|14559.6|304
1618537500000|2021-04-16 01:45:00|14571.6|14563.1|14590.1|14581.6|14591.6|14584.1|14565.6|14560.1|151
1618537800000|2021-04-16 01:50:00|14589.6|14581.1|14591.6|14584.6|14594.6|14588.1|14578.6|14570.1|34
1618538100000|2021-04-16 01:55:00|14592.6|14585.6|14596.6|14588.6|14604.1|14596.1|14591.1|14581.1|34
1618538400000|2021-04-16 02:00:00|14597.1|14589.1|14586.6|14579.6|14600.9|14590.9|14580.6|14575.1|40
1618538700000|2021-04-16 02:05:00|14587.1|14580.1|14581.6|14575.1|14590.1|14582.6|14577.6|14571.1|65
1618539000000|2021-04-16 02:10:00|14581.1|14572.6|14590.1|14581.6|14590.6|14583.1|14579.6|14572.6|46
1618539300000|2021-04-16 02:15:00|14590.6|14582.1|14603.6|14597.6|14603.6|14598.1|14586.1|14581.1|95
1618539600000|2021-04-16 02:20:00|14603.1|14597.1|14618.6|14613.1|14619.6|14613.6|14599.6|14593.6|85
1618539900000|2021-04-16 02:25:00|14618.1|14612.1|14613.6|14606.6|14619.1|14612.6|14608.1|14599.1|54
1618540200000|2021-04-16 02:30:00|14614.1|14607.1|14616.1|14608.1|14616.1|14610.1|14597.6|14588.1|53
1618540500000|2021-04-16 02:35:00|14615.6|14608.6|14618.6|14610.1|14621.6|14615.1|14604.6|14597.6|68
1618540800000|2021-04-16 02:40:00|14618.1|14610.6|14605.1|14595.1|14620.6|14612.6|14597.1|14588.1|55
1618541100000|2021-04-16 02:45:00|14605.4|14595.4|14613.1|14605.1|14615.6|14605.6|14603.9|14593.9|12
1618541400000|2021-04-16 02:50:00|14610.1|14603.1|14595.1|14587.6|14613.1|14603.6|14595.1|14587.6|124
1618541700000|2021-04-16 02:55:00|14594.6|14585.6|14594.6|14584.6|14600.6|14593.6|14591.1|14583.1|49
1618542000000|2021-04-16 03:00:00|14596.6|14585.1|14596.6|14591.1|14596.6|14591.1|14594.1|14585.1|50
1618542300000|2021-04-16 03:05:00|14596.1|14590.6|14597.1|14590.1|14597.6|14593.1|14593.6|14587.6|50
1618542600000|2021-04-16 03:10:00|14596.6|14588.6|14595.6|14589.1|14597.1|14591.1|14588.1|14583.1|69
1618542900000|2021-04-16 03:15:00|14595.1|14589.6|14601.6|14595.6|14601.6|14596.6|14593.6|14586.6|74
1618543200000|2021-04-16 03:20:00|14602.6|14596.1|14621.1|14613.6|14621.1|14616.1|14602.6|14595.1|184
1618543500000|2021-04-16 03:25:00|14625.1|14614.1|14618.1|14612.6|14628.6|14623.1|14614.1|14607.6|141
1618543800000|2021-04-16 03:30:00|14620.1|14613.1|14614.1|14607.6|14625.6|14619.6|14609.1|14602.1|223
1618544100000|2021-04-16 03:35:00|14612.1|14607.1|14608.1|14601.1|14614.1|14607.6|14605.6|14598.6|165
1618544400000|2021-04-16 03:40:00|14608.6|14601.6|14598.6|14590.6|14609.6|14603.6|14597.6|14589.6|137
1618544700000|2021-04-16 03:45:00|14596.6|14589.6|14614.2|14610.2|14630.4|14626.4|14591.6|14583.6|525492
1618545000000|2021-04-16 03:50:00|14617.1|14613.1|14595.3|14591.3|14640.9|14636.9|14565.8|14561.8|377250
1618545300000|2021-04-16 03:55:00|14595.9|14591.9|14614.1|14610.1|14621.1|14617.1|14595.7|14591.7|112200
1618545600000|2021-04-16 04:00:00|14615.6|14611.6|14640.4|14636.4|14649.1|14645.1|14615.6|14611.6|261375
1618545900000|2021-04-16 04:05:00|14640.7|14636.7|14630.5|14626.5|14647.7|14643.7|14625.2|14621.2|113550
1618546200000|2021-04-16 04:10:00|14629.8|14625.8|14633.9|14629.9|14648.9|14644.9|14619|14615|178575
1618546500000|2021-04-16 04:15:00|14634.1|14630.1|14650.3|14646.3|14659.9|14655.9|14634|14630|172050
1618546800000|2021-04-16 04:20:00|14651.8|14647.8|14660.1|14656.1|14665.9|14661.9|14647.7|14643.7|151125
1618547100000|2021-04-16 04:25:00|14661|14657|14657.3|14653.3|14664|14660|14653.4|14649.4|108900
1618547400000|2021-04-16 04:30:00|14656.1|14652.1|14636.1|14632.1|14669.3|14665.3|14635.6|14631.6|209100
1618547700000|2021-04-16 04:35:00|14636.2|14632.2|14653.1|14649.1|14657.8|14653.8|14626.6|14622.6|175200
1618548000000|2021-04-16 04:40:00|14652.4|14648.4|14649.7|14645.7|14658.1|14654.1|14646.6|14642.6|56025
1618548300000|2021-04-16 04:45:00|14650|14646|14658.5|14654.5|14662.6|14658.6|14649.6|14645.6|71250
1618548600000|2021-04-16 04:50:00|14658.7|14654.7|14669.4|14665.4|14673.3|14669.3|14652.2|14648.2|167925
1618548900000|2021-04-16 04:55:00|14671|14667|14667.4|14663.4|14673|14669|14655.7|14651.7|139950
1618549200000|2021-04-16 05:00:00|14667|14663|14678.5|14674.5|14683.5|14679.5|14667|14663|202500
1618549500000|2021-04-16 05:05:00|14678.4|14674.4|14684.1|14680.1|14689.6|14685.6|14677.1|14673.1|127725
1618549800000|2021-04-16 05:10:00|14683.6|14679.6|14669|14665|14688.2|14684.2|14666.8|14662.8|101775
1618550100000|2021-04-16 05:15:00|14668.8|14664.8|14673|14669|14675.3|14671.3|14657|14653|103425
1618550400000|2021-04-16 05:20:00|14675.2|14671.2|14665.1|14661.1|14680.7|14676.7|14664.1|14660.1|63000
1618550700000|2021-04-16 05:25:00|14665|14661|14659.7|14655.7|14676.1|14672.1|14652.1|14648.1|94800
1618551000000|2021-04-16 05:30:00|14660.1|14656.1|14650.2|14646.2|14670.9|14666.9|14645.8|14641.8|80025
1618551300000|2021-04-16 05:35:00|14650.4|14646.4|14677.4|14673.4|14679.4|14675.4|14647.1|14643.1|102600
1618551600000|2021-04-16 05:40:00|14680.8|14676.8|14675.9|14671.9|14684.5|14680.5|14671.7|14667.7|106725
1618551900000|2021-04-16 05:45:00|14676.5|14672.5|14680.1|14676.1|14684.8|14680.8|14667.4|14663.4|78000
1618552200000|2021-04-16 05:50:00|14680.3|14676.3|14688.3|14684.3|14699.6|14695.6|14680.3|14676.3|201300
1618552500000|2021-04-16 05:55:00|14688.4|14684.4|14690.4|14686.4|14693.2|14689.2|14684.6|14680.6|74400
1618552800000|2021-04-16 06:00:00|14689.2|14685.2|14678.2|14674.2|14692.1|14688.1|14676.8|14672.8|98475
1618553100000|2021-04-16 06:05:00|14680|14676|14679.4|14675.4|14685.6|14681.6|14675|14671|67350
1618553400000|2021-04-16 06:10:00|14679.7|14675.7|14668.6|14664.6|14682.8|14678.8|14668|14664|79125
1618553700000|2021-04-16 06:15:00|14667.6|14663.6|14649.1|14645.1|14667.6|14663.6|14643.6|14639.6|142500
1618554000000|2021-04-16 06:20:00|14650.1|14646.1|14665.6|14661.6|14673.8|14669.8|14645.8|14641.8|89925
1618554300000|2021-04-16 06:25:00|14665.5|14661.5|14658.7|14654.7|14673.5|14669.5|14658|14654|45825
1618554600000|2021-04-16 06:30:00|14659|14655|14633.9|14629.9|14661|14657|14633.8|14629.8|148425
1618554900000|2021-04-16 06:35:00|14631.7|14627.7|14643.9|14639.9|14650.6|14646.6|14627.5|14623.5|173025
1618555200000|2021-04-16 06:40:00|14644.1|14640.1|14657.1|14653.1|14658.2|14654.2|14638.6|14634.6|66225
1618555500000|2021-04-16 06:45:00|14657.8|14653.8|14644.1|14640.1|14657.8|14653.8|14635|14631|48975
1618555800000|2021-04-16 06:50:00|14645.2|14641.2|14644.1|14640.1|14650.9|14646.9|14639.5|14635.5|34950
1618556100000|2021-04-16 06:55:00|14642.2|14638.2|14646.9|14642.9|14646.9|14642.9|14634.5|14630.5|36300
1618556400000|2021-04-16 07:00:00|14647.6|14643.6|14664.8|14660.8|14665.4|14661.4|14643.5|14639.5|80775
1618556700000|2021-04-16 07:05:00|14664.5|14660.5|14664.8|14660.8|14673.6|14669.6|14658.3|14654.3|67800
1618557000000|2021-04-16 07:10:00|14664|14660|14665.9|14661.9|14669.4|14665.4|14662.1|14658.1|37425
1618557300000|2021-04-16 07:15:00|14665.4|14661.4|14681.5|14677.5|14683.6|14679.6|14665.4|14661.4|76575
1618557600000|2021-04-16 07:20:00|14681.6|14677.6|14676.2|14672.2|14684.5|14680.5|14674.7|14670.7|75225
1618557900000|2021-04-16 07:25:00|14676.8|14672.8|14666.1|14662.1|14683.5|14679.5|14663.7|14659.7|95850
1618558200000|2021-04-16 07:30:00|14666.2|14662.2|14672.1|14668.1|14680.8|14676.8|14666.2|14662.2|67350
1618558500000|2021-04-16 07:35:00|14672.2|14668.2|14656.6|14652.6|14676.8|14672.8|14656.5|14652.5|131100
1618558800000|2021-04-16 07:40:00|14657.5|14653.5|14661.9|14657.9|14666.9|14662.9|14651.1|14647.1|54525
1618559100000|2021-04-16 07:45:00|14662.2|14658.2|14654.1|14650.1|14669|14665|14650.9|14646.9|91875
1618559400000|2021-04-16 07:50:00|14654.2|14650.2|14664.2|14660.2|14666.2|14662.2|14641.1|14637.1|108225
1618559700000|2021-04-16 07:55:00|14663.6|14659.6|14654|14650|14668.6|14664.6|14650.4|14646.4|70800
1618560000000|2021-04-16 08:00:00|14654.3|14650.3|14653.5|14649.5|14657.6|14653.6|14639.2|14635.2|120675
1618560300000|2021-04-16 08:05:00|14653.2|14649.2|14668.3|14664.3|14670.4|14666.4|14653.2|14649.2|46125
1618560600000|2021-04-16 08:10:00|14667.9|14663.9|14667.6|14663.6|14677.6|14673.6|14663.3|14659.3|107475
1618560900000|2021-04-16 08:15:00|14666.1|14662.1|14670.6|14666.6|14673.2|14669.2|14661.6|14657.6|61425
1618561200000|2021-04-16 08:20:00|14670.9|14666.9|14672.7|14668.7|14676.1|14672.1|14662.3|14658.3|41400
1618561500000|2021-04-16 08:25:00|14672.4|14668.4|14665.3|14661.3|14676|14672|14662.9|14658.9|56250
1618561800000|2021-04-16 08:30:00|14664.8|14660.8|14655|14651|14667.9|14663.9|14641.7|14637.7|120675
1618562100000|2021-04-16 08:35:00|14654.2|14650.2|14653.9|14649.9|14662|14658|14645.1|14641.1|96600
1618562400000|2021-04-16 08:40:00|14654.5|14650.5|14664.5|14660.5|14669.9|14665.9|14653.4|14649.4|93300
1618562700000|2021-04-16 08:45:00|14664.4|14660.4|14665.1|14661.1|14667.9|14663.9|14659.4|14655.4|39825
1618563000000|2021-04-16 08:50:00|14664.9|14660.9|14701.4|14697.4|14706.4|14702.4|14659.9|14655.9|310725
1618563300000|2021-04-16 08:55:00|14701.1|14697.1|14703.1|14699.1|14713.7|14709.7|14695.7|14691.7|208800
1618563600000|2021-04-16 09:00:00|14703|14699|14692.1|14688.1|14707.2|14703.2|14687.4|14683.4|126675
1618563900000|2021-04-16 09:05:00|14693.8|14689.8|14700.1|14696.1|14704.6|14700.6|14690|14686|103875
1618564200000|2021-04-16 09:10:00|14699.9|14695.9|14696.2|14692.2|14708.1|14704.1|14692.6|14688.6|68475
1618564500000|2021-04-16 09:15:00|14697.2|14693.2|14694.9|14690.9|14703.3|14699.3|14692.8|14688.8|77850
1618564800000|2021-04-16 09:20:00|14695|14691|14676.6|14672.6|14695|14691|14661.1|14657.1|167250
1618565100000|2021-04-16 09:25:00|14677.1|14673.1|14663.2|14659.2|14678.1|14674.1|14660.5|14656.5|106650
1618565400000|2021-04-16 09:30:00|14662.2|14658.2|14646.1|14642.1|14662.2|14658.2|14620.5|14616.5|358125
1618565700000|2021-04-16 09:35:00|14646.3|14642.3|14635.5|14631.5|14651.7|14647.7|14630.4|14626.4|246300
1618566000000|2021-04-16 09:40:00|14634.9|14630.9|14624.5|14620.5|14640.3|14636.3|14624.5|14620.5|269400
1618566300000|2021-04-16 09:45:00|14624.2|14620.2|14623.5|14619.5|14630.1|14626.1|14618.5|14614.5|240900
1618566600000|2021-04-16 09:50:00|14624.1|14620.1|14613.8|14609.8|14630.3|14626.3|14612.1|14608.1|250725
1618566900000|2021-04-16 09:55:00|14613.9|14609.9|14603.3|14599.3|14616.2|14612.2|14599.7|14595.7|340275
1618567200000|2021-04-16 10:00:00|14605.9|14596.6|14608.6|14601.6|14625.6|14619.6|14605.1|14596.6|283
1618567500000|2021-04-16 10:05:00|14608.1|14602.1|14620.6|14611.6|14624.6|14618.6|14608.1|14602.1|172
1618567800000|2021-04-16 10:10:00|14618.6|14600.6|14628.6|14610.6|14629.2|14611.2|14616.8|14598.8|9757035
1618568100000|2021-04-16 10:15:00|14628|14610|14634.7|14616.7|14635.3|14617.3|14628|14610|0
1618568400000|2021-04-16 10:20:00|14634.1|14616.1|14634.2|14616.2|14636.7|14618.7|14633.6|14615.6|0
1618568700000|2021-04-16 10:25:00|14634.8|14616.8|14636.7|14618.7|14637.3|14619.3|14634.8|14616.8|0
1618569000000|2021-04-16 10:30:00|14637|14619|14636|14618|14637.3|14619.3|14635.4|14617.4|0
1618569300000|2021-04-16 10:35:00|14636.7|14618.7|14637.9|14619.9|14638.2|14620.2|14636|14618|0
1618569600000|2021-04-16 10:40:00|14637.3|14619.3|14624.4|14614.4|14637.3|14619.9|14621.9|14611.9|8
1618569900000|2021-04-16 10:45:00|14624.6|14614.6|14627.1|14619.6|14627.1|14619.6|14624.6|14614.6|21
1618570200000|2021-04-16 10:50:00|14626.6|14620.1|14626.6|14619.6|14626.6|14620.1|14626.6|14619.1|8
1618570500000|2021-04-16 10:55:00|14626.1|14614.6|14623.1|14616.1|14628.1|14623.6|14621.6|14614.1|16
1618570800000|2021-04-16 11:00:00|14622.6|14616.6|14625.1|14618.1|14625.1|14619.1|14622.1|14616.6|4
1618571100000|2021-04-16 11:05:00|14624.6|14618.6|14625.6|14619.1|14626.1|14619.6|14622.6|14616.1|2
1618571400000|2021-04-16 11:10:00|14627.1|14619.6|14628.1|14622.1|14628.6|14623.1|14626.6|14619.6|28
1618571700000|2021-04-16 11:15:00|14627.6|14622.6|14630.6|14625.6|14631.6|14626.1|14627.1|14621.6|53
1618572000000|2021-04-16 11:20:00|14630.1|14626.1|14630.1|14624.6|14631.1|14626.1|14629.1|14623.6|94
1618572300000|2021-04-16 11:25:00|14631.1|14625.1|14632.6|14627.1|14632.6|14627.1|14629.1|14623.1|65
1618572600000|2021-04-16 11:30:00|14633.1|14627.6|14633.6|14628.1|14634.1|14629.1|14630.1|14624.1|66
1618572900000|2021-04-16 11:35:00|14635.1|14629.6|14641.6|14636.6|14642.6|14636.6|14635.1|14629.6|108
1618573200000|2021-04-16 11:40:00|14641.1|14635.6|14642.6|14637.1|14642.6|14638.1|14639.6|14634.1|40
1618573500000|2021-04-16 11:45:00|14642.1|14636.6|14647.1|14641.6|14648.6|14642.6|14641.1|14635.1|129
1618573800000|2021-04-16 11:50:00|14647.6|14642.6|14643.6|14638.1|14650.6|14645.1|14643.6|14637.6|51
1618574100000|2021-04-16 11:55:00|14643.1|14635.6|14646.1|14640.6|14646.6|14640.6|14638.1|14632.1|15
1618574400000|2021-04-16 12:00:00|14644.1|14640.1|14644.1|14638.6|14646.6|14640.1|14641.6|14635.6|20
1618574700000|2021-04-16 12:05:00|14644.6|14639.1|14644.6|14638.6|14645.1|14639.1|14641.1|14635.1|23
1618575000000|2021-04-16 12:10:00|14645.1|14639.1|14648.6|14642.6|14650.1|14644.1|14643.1|14637.6|28
1618575300000|2021-04-16 12:15:00|14648.1|14641.1|14645.1|14638.1|14648.1|14642.6|14644.1|14637.6|34
1618575600000|2021-04-16 12:20:00|14644.6|14638.6|14644.6|14637.6|14645.1|14639.1|14644.1|14634.6|8
1618575900000|2021-04-16 12:25:00|14645.1|14637.1|14645.1|14637.1|14645.1|14639.1|14645.1|14636.1|4
1618576200000|2021-04-16 12:30:00|14644.6|14636.6|14644.6|14636.6|14644.6|14638.1|14643.6|14634.6|7
1618576500000|2021-04-16 12:35:00|14645.1|14637.1|14645.1|14637.6|14645.1|14638.6|14644.6|14636.6|4
1618576800000|2021-04-16 12:40:00|14644.6|14637.1|14644.6|14636.6|14644.6|14637.6|14644.6|14636.6|8
1618577100000|2021-04-16 12:45:00|14645.1|14637.1|14645.6|14636.6|14645.6|14638.6|14644.6|14636.6|6
1618577400000|2021-04-16 12:50:00|14643.6|14637.1|14643.1|14635.6|14643.6|14637.1|14643.1|14634.1|6
1618577700000|2021-04-16 12:55:00|14641.6|14634.1|14639.1|14632.6|14641.6|14636.1|14638.6|14631.1|13
1618578000000|2021-04-16 13:00:00|14638.6|14632.1|14631.6|14624.1|14638.6|14632.1|14630.6|14623.6|24
1618578300000|2021-04-16 13:05:00|14632.1|14624.6|14622.1|14615.6|14632.6|14624.6|14621.6|14615.6|63
1618578600000|2021-04-16 13:10:00|14621.6|14614.6|14615.6|14608.1|14623.6|14616.6|14615.6|14608.1|59
1618578900000|2021-04-16 13:15:00|14615.1|14607.6|14612.1|14606.1|14616.6|14609.1|14610.6|14604.6|80
1618579200000|2021-04-16 13:20:00|14611.6|14603.1|14620.1|14614.1|14621.6|14616.1|14610.6|14603.1|63
1618579500000|2021-04-16 13:25:00|14620.6|14612.6|14627.6|14621.1|14629.1|14623.1|14618.6|14612.6|36
1618579800000|2021-04-16 13:30:00|14629.1|14622.1|14605.6|14599.1|14631.6|14626.1|14604.6|14597.6|297
1618580100000|2021-04-16 13:35:00|14606.1|14599.6|14599.6|14593.6|14609.6|14602.6|14599.1|14593.6|55
1618580400000|2021-04-16 13:40:00|14601.6|14594.1|14590.6|14583.1|14601.6|14594.6|14585.6|14579.1|215
1618580700000|2021-04-16 13:45:00|14590.1|14583.6|14594.6|14587.1|14595.6|14588.1|14583.1|14578.6|67
1618581000000|2021-04-16 13:50:00|14594.1|14586.6|14586.1|14579.6|14596.1|14588.6|14584.1|14577.6|51
1618581300000|2021-04-16 13:55:00|14584.1|14579.1|14593.1|14585.1|14595.1|14588.1|14581.6|14575.1|133
1618581600000|2021-04-16 14:00:00|14592.6|14584.6|14611.6|14606.1|14611.6|14606.6|14590.6|14582.1|172
1618581900000|2021-04-16 14:05:00|14613.1|14607.1|14629.1|14621.6|14631.6|14624.6|14610.6|14604.6|96
1618582200000|2021-04-16 14:10:00|14630.1|14622.1|14632.1|14626.1|14635.1|14629.6|14627.1|14620.6|120
1618582500000|2021-04-16 14:15:00|14632.6|14625.6|14655.6|14649.6|14655.6|14650.1|14629.6|14623.1|155
1618582800000|2021-04-16 14:20:00|14655.1|14648.1|14644.1|14637.1|14664.6|14657.6|14643.1|14636.1|296
1618583100000|2021-04-16 14:25:00|14643.6|14638.1|14638.6|14631.6|14645.6|14639.6|14637.6|14631.1|73
1618583400000|2021-04-16 14:30:00|14639.1|14632.1|14641.6|14635.1|14647.1|14640.1|14635.6|14629.1|109
1618583700000|2021-04-16 14:35:00|14641.1|14634.6|14643.6|14637.6|14644.1|14637.6|14635.1|14629.1|66
1618584000000|2021-04-16 14:40:00|14644.1|14638.6|14642.1|14636.6|14647.6|14641.1|14640.6|14634.6|51
1618584300000|2021-04-16 14:45:00|14641.6|14635.1|14646.1|14640.1|14651.6|14645.1|14638.6|14633.1|94
1618584600000|2021-04-16 14:50:00|14646.6|14639.1|14643.6|14636.6|14646.6|14639.1|14635.1|14628.1|59
1618584900000|2021-04-16 14:55:00|14643.1|14637.1|14632.1|14625.6|14643.6|14637.1|14632.1|14625.6|57
1618585200000|2021-04-16 15:00:00|14632.6|14624.6|14630.6|14622.6|14634.6|14624.6|14627.1|14621.6|27
1618585500000|2021-04-16 15:05:00|14631.1|14622.9|14631.1|14623.1|14637.6|14628.1|14627.1|14622.6|21
1618585800000|2021-04-16 15:10:00|14630.6|14621.6|14622.1|14615.6|14630.6|14623.1|14621.1|14615.6|63
1618586100000|2021-04-16 15:15:00|14622.6|14616.1|14642.1|14636.1|14643.1|14636.1|14621.1|14616.1|44
1618586400000|2021-04-16 15:20:00|14641.6|14636.6|14634.6|14629.6|14644.6|14638.6|14634.6|14629.1|54
1618586700000|2021-04-16 15:25:00|14634.1|14628.1|14630.1|14621.6|14641.6|14636.1|14626.1|14619.6|46
1618587000000|2021-04-16 15:30:00|14630.6|14622.6|14631.6|14622.6|14632.9|14625.1|14628.6|14622.6|42
1618587300000|2021-04-16 15:35:00|14631.1|14623.1|14633.6|14626.6|14636.1|14629.6|14627.6|14621.6|99
1618587600000|2021-04-16 15:40:00|14633.1|14627.1|14630.6|14623.6|14636.1|14629.6|14628.6|14622.6|100
1618587900000|2021-04-16 15:45:00|14631.1|14624.1|14634.1|14627.6|14636.1|14630.1|14629.1|14622.6|36
1618588200000|2021-04-16 15:50:00|14633.6|14628.1|14635.6|14626.6|14639.6|14633.1|14633.6|14626.6|63
1618588500000|2021-04-16 15:55:00|14636.1|14628.1|14639.1|14631.6|14639.6|14632.1|14633.1|14625.6|105
1618588800000|2021-04-16 16:00:00|14639.6|14632.1|14639.6|14632.6|14641.6|14636.1|14638.1|14630.6|28
1618589100000|2021-04-16 16:05:00|14639.1|14633.1|14638.1|14630.6|14640.1|14633.1|14635.6|14628.6|31
1618589400000|2021-04-16 16:10:00|14636.6|14630.1|14626.1|14619.6|14636.6|14630.1|14626.1|14619.1|108
1618589700000|2021-04-16 16:15:00|14626.6|14619.1|14631.6|14624.6|14631.6|14625.1|14624.6|14616.6|49
1618590000000|2021-04-16 16:20:00|14631.1|14625.1|14632.6|14626.6|14633.6|14627.1|14630.1|14624.6|6
1618590300000|2021-04-16 16:25:00|14632.1|14623.6|14628.1|14623.1|14632.6|14624.1|14627.6|14620.6|26
1618590600000|2021-04-16 16:30:00|14627.6|14621.1|14630.6|14623.6|14631.6|14624.6|14625.6|14618.6|18
1618590900000|2021-04-16 16:35:00|14630.1|14623.1|14626.1|14619.6|14630.6|14623.6|14625.6|14619.1|9
1618591200000|2021-04-16 16:40:00|14625.6|14619.1|14626.6|14617.6|14627.6|14620.6|14623.6|14617.6|7
1618591500000|2021-04-16 16:45:00|14626.1|14618.1|14623.6|14615.6|14627.1|14618.1|14622.1|14615.6|11
1618591800000|2021-04-16 16:50:00|14623.1|14614.6|14618.1|14608.6|14623.1|14615.6|14615.1|14608.6|16
1618592100000|2021-04-16 16:55:00|14618.6|14609.1|14625.6|14617.6|14627.6|14621.6|14618.1|14609.1|34
1618592400000|2021-04-16 17:00:00|14625.1|14615.6|14624.1|14615.6|14626.1|14617.1|14622.6|14615.6|1
1618592700000|2021-04-16 17:05:00|14623.6|14616.1|14624.6|14617.6|14626.1|14617.6|14622.6|14615.6|0
1618593000000|2021-04-16 17:10:00|14625.1|14617.1|14619.6|14610.1|14626.1|14617.1|14618.6|14610.1|9
1618593300000|2021-04-16 17:15:00|14619.1|14609.6|14625.6|14616.6|14627.1|14617.1|14618.6|14609.6|0
1618593600000|2021-04-16 17:20:00|14622.6|14617.1|14618.6|14610.1|14625.6|14617.1|14618.6|14609.6|12
1618593900000|2021-04-16 17:25:00|14620.6|14610.6|14628.1|14622.1|14629.6|14622.1|14620.6|14610.6|5
1618594200000|2021-04-16 17:30:00|14627.6|14621.6|14629.1|14623.6|14630.6|14623.6|14625.1|14619.6|36
1618594500000|2021-04-16 17:35:00|14629.6|14624.1|14631.6|14625.1|14631.6|14625.1|14620.6|14613.6|54
1618594800000|2021-04-16 17:40:00|14632.6|14625.6|14639.1|14633.1|14639.1|14633.6|14631.1|14625.6|57
1618595100000|2021-04-16 17:45:00|14639.6|14633.6|14639.1|14632.6|14641.6|14636.1|14637.1|14630.1|23
1618595400000|2021-04-16 17:50:00|14638.6|14633.1|14637.1|14631.1|14640.1|14634.6|14636.6|14630.1|61
1618595700000|2021-04-16 17:55:00|14637.6|14631.6|14636.1|14629.6|14638.6|14632.6|14636.1|14629.1|0
1618596000000|2021-04-16 18:00:00|14636.6|14628.6|14643.1|14637.6|14643.6|14638.1|14634.1|14626.6|26
1618596300000|2021-04-16 18:05:00|14643.6|14638.1|14640.1|14633.6|14644.6|14638.6|14638.6|14632.1|33
1618596600000|2021-04-16 18:10:00|14639.6|14634.1|14631.1|14625.1|14643.6|14638.6|14631.1|14625.1|37
1618596900000|2021-04-16 18:15:00|14631.6|14626.1|14636.1|14630.1|14637.6|14630.6|14627.1|14621.1|30
1618597200000|2021-04-16 18:20:00|14636.6|14630.6|14638.6|14632.1|14639.1|14632.6|14630.1|14624.1|4
1618597500000|2021-04-16 18:25:00|14638.1|14632.6|14635.6|14628.1|14638.1|14633.1|14634.1|14627.1|9
1618597800000|2021-04-16 18:30:00|14636.1|14628.6|14637.1|14631.1|14637.6|14631.1|14631.1|14624.6|9
1618598100000|2021-04-16 18:35:00|14636.6|14629.1|14631.1|14624.6|14637.1|14630.6|14631.1|14624.6|8
1618598400000|2021-04-16 18:40:00|14630.6|14625.1|14636.6|14631.1|14637.6|14632.1|14630.6|14624.1|3
1618598700000|2021-04-16 18:45:00|14636.1|14631.6|14648.1|14642.6|14648.6|14642.6|14636.1|14630.6|42
1618599000000|2021-04-16 18:50:00|14647.6|14643.1|14651.1|14645.1|14651.6|14645.1|14643.6|14637.6|37
1618599300000|2021-04-16 18:55:00|14651.6|14645.6|14650.6|14644.6|14653.1|14647.6|14649.6|14643.1|25
1618599600000|2021-04-16 19:00:00|14650.1|14644.1|14645.1|14639.1|14650.6|14645.1|14645.1|14639.1|18
1618599900000|2021-04-16 19:05:00|14645.6|14639.6|14643.6|14637.6|14647.1|14640.6|14642.1|14635.6|10
1618600200000|2021-04-16 19:10:00|14643.1|14636.1|14640.6|14633.1|14643.1|14636.1|14639.1|14631.1|19
1618600500000|2021-04-16 19:15:00|14641.1|14633.6|14640.1|14632.6|14643.1|14635.1|14639.1|14631.1|11
1618600800000|2021-04-16 19:20:00|14639.6|14633.1|14639.1|14632.6|14640.1|14633.1|14634.6|14627.6|15
1618601100000|2021-04-16 19:25:00|14637.6|14632.1|14626.1|14618.6|14637.6|14632.6|14625.6|14617.6|35
1618601400000|2021-04-16 19:30:00|14625.6|14619.1|14625.6|14618.1|14628.1|14620.6|14624.1|14617.6|14
1618601700000|2021-04-16 19:35:00|14625.1|14618.6|14632.6|14624.6|14639.1|14630.1|14625.1|14618.6|11
1618602000000|2021-04-16 19:40:00|14633.6|14625.1|14631.6|14622.1|14635.6|14626.6|14630.9|14620.9|11
1618602300000|2021-04-16 19:45:00|14631.1|14622.6|14636.6|14628.6|14637.1|14628.6|14630.6|14622.1|12
1618602600000|2021-04-16 19:50:00|14638.6|14629.1|14627.6|14621.1|14641.6|14634.6|14627.6|14620.1|26
1618602900000|2021-04-16 19:55:00|14628.1|14621.6|14645.6|14638.6|14649.4|14639.4|14620.1|14614.6|243
1618603200000|2021-04-16 20:00:00|14647.1|14639.1|14644.1|14635.6|14647.1|14640.1|14640.6|14631.6|14
1618603500000|2021-04-16 20:05:00|14643.6|14636.1|14650.1|14640.6|14650.1|14640.6|14643.1|14636.1|2
1618603800000|2021-04-16 20:10:00|14651.6|14641.1|14647.9|14637.9|14651.6|14644.6|14641.1|14633.1|21
1618604100000|2021-04-16 20:15:00|14648.1|14638.1|14649.4|14639.4|14649.6|14640.6|14648.1|14638.1|0
1618604400000|2021-04-16 20:20:00|14649.6|14641.6|14642.1|14633.1|14649.6|14641.6|14638.6|14633.1|26
1618604700000|2021-04-16 20:25:00|14636.6|14627.6|14634.1|14624.1|14639.1|14629.1|14634.1|14624.1|20
1618605000000|2021-04-16 20:30:00|14633.6|14623.1|14632.1|14623.1|14634.1|14623.1|14632.1|14623.1|1
1618605300000|2021-04-16 20:35:00|14632.6|14621.1|14628.4|14618.4|14632.6|14621.1|14628.1|14618.1|4
1618605600000|2021-04-16 20:40:00|14628.6|14618.6|14628.9|14618.9|14629.1|14619.1|14628.6|14618.6|9
1618605900000|2021-04-16 20:45:00|14629.1|14619.1|14633.1|14623.1|14633.1|14623.1|14629.1|14619.1|0
1618606200000|2021-04-16 20:50:00|14632.9|14622.9|14631.6|14621.6|14633.1|14623.1|14631.1|14621.1|3
1618606500000|2021-04-16 20:55:00|14631.4|14621.4|14643.4|14633.4|14643.6|14633.6|14618.9|14608.9|36
1618783200000|2021-04-18 22:00:00|14628.4|14610.4|14632.1|14614.1|14632.7|14614.7|14626.9|14608.9|0
1618783500000|2021-04-18 22:05:00|14631.5|14613.5|14629.9|14611.9|14632.1|14614.1|14628.4|14610.4|0
1618783800000|2021-04-18 22:10:00|14629.3|14611.3|14628.6|14610.6|14629.3|14611.3|14628|14610|0
1618784100000|2021-04-18 22:15:00|14626.8|14608.8|14621.9|14603.9|14626.8|14608.8|14621.2|14603.2|0
1618784400000|2021-04-18 22:20:00|14622.2|14604.2|14623.2|14605.2|14623.7|14605.7|14621.9|14603.9|0
1618784700000|2021-04-18 22:25:00|14623.5|14605.5|14623.8|14605.8|14624.4|14606.4|14623.2|14605.2|0
1618785000000|2021-04-18 22:30:00|14624.4|14606.4|14631.2|14613.2|14632.4|14614.4|14623.8|14605.8|0
1618785300000|2021-04-18 22:35:00|14631.8|14613.8|14643.5|14625.5|14643.5|14625.5|14631.2|14613.2|0
1618785600000|2021-04-18 22:40:00|14642.9|14624.9|14636.5|14618.5|14642.9|14624.9|14635.8|14617.8|0
1618785900000|2021-04-18 22:45:00|14635.8|14617.8|14635.8|14617.8|14636|14618|14635.1|14617.1|0
1618786200000|2021-04-18 22:50:00|14635.4|14617.4|14637|14619|14637|14619|14635.4|14617.4|0
1618786500000|2021-04-18 22:55:00|14637.3|14619.3|14636.9|14618.9|14638.2|14620.2|14636.9|14618.9|0
1618786800000|2021-04-18 23:00:00|14636.3|14618.3|14635.7|14617.7|14636.9|14618.9|14635.1|14617.1|0
1618787100000|2021-04-18 23:05:00|14636.3|14618.3|14637.5|14619.5|14638.1|14620.1|14636.3|14618.3|0
1618787400000|2021-04-18 23:10:00|14636.9|14618.9|14636.9|14618.9|14637.5|14619.5|14636.2|14618.2|0
1618787700000|2021-04-18 23:15:00|14637.5|14619.5|14635.7|14617.7|14637.5|14619.5|14635.1|14617.1|0
1618788000000|2021-04-18 23:20:00|14636.3|14618.3|14630|14612|14636.9|14618.9|14630|14612|0
1618788300000|2021-04-18 23:25:00|14629.3|14611.3|14627.8|14609.8|14630|14612|14627.8|14609.8|0
1618788600000|2021-04-18 23:30:00|14626.6|14608.6|14627.7|14609.7|14627.7|14609.7|14625.9|14607.9|0
1618788900000|2021-04-18 23:35:00|14627.1|14609.1|14625.1|14607.1|14627.7|14609.7|14625.1|14607.1|0
1618789200000|2021-04-18 23:40:00|14624.8|14606.8|14615.5|14597.5|14624.8|14606.8|14615.5|14597.5|0
1618789500000|2021-04-18 23:45:00|14615.8|14597.8|14611|14593|14616.8|14598.8|14611|14593|0
1618789800000|2021-04-18 23:50:00|14611.3|14593.3|14606.7|14588.7|14611.6|14593.6|14606.7|14588.7|0
1618790100000|2021-04-18 23:55:00|14604.3|14586.3|14599.6|14581.6|14605.4|14587.4|14599.6|14581.6|0
1618790400000|2021-04-19 00:00:00|14600.2|14582.2|14595.8|14577.8|14601.4|14583.4|14591.9|14573.9|0
1618790700000|2021-04-19 00:05:00|14595.5|14577.5|14589.6|14571.6|14595.5|14577.5|14589.6|14571.6|0
1618791000000|2021-04-19 00:10:00|14590.2|14572.2|14593.5|14575.5|14594.7|14576.7|14590.2|14572.2|0
1618791300000|2021-04-19 00:15:00|14593.2|14575.2|14594.7|14576.7|14595.3|14577.3|14592.3|14574.3|0
1618791600000|2021-04-19 00:20:00|14594.1|14576.1|14593.2|14575.2|14594.7|14576.7|14592.9|14574.9|0
1618791900000|2021-04-19 00:25:00|14593.8|14575.8|14595|14577|14595.7|14577.7|14593.8|14575.8|0
1618792200000|2021-04-19 00:30:00|14594.7|14576.7|14597.5|14579.5|14599.3|14581.3|14592.6|14574.6|0
1618792500000|2021-04-19 00:35:00|14597.2|14579.2|14598.7|14580.7|14599.3|14581.3|14595.7|14577.7|0
1618792800000|2021-04-19 00:40:00|14599.3|14581.3|14596.9|14578.9|14599.3|14581.3|14596.9|14578.9|0
1618793100000|2021-04-19 00:45:00|14597.5|14579.5|14600.6|14582.6|14601.2|14583.2|14596.9|14578.9|0
1618793400000|2021-04-19 00:50:00|14601.2|14583.2|14601.8|14583.8|14602.4|14584.4|14600|14582|0
1618793700000|2021-04-19 00:55:00|14602.1|14584.1|14600|14582|14602.1|14584.1|14599.3|14581.3|0
1618794000000|2021-04-19 01:00:00|14600.6|14582.6|14498.6|14488.6|14600.6|14582.6|14498.6|14488.6|375
1618794300000|2021-04-19 01:05:00|14498.4|14488.4|14451.6|14442.6|14506.1|14499.6|14451.6|14442.6|219
1618794600000|2021-04-19 01:10:00|14450.6|14440.6|14497.9|14487.9|14497.9|14487.9|14422.1|14412.6|534
1618794900000|2021-04-19 01:15:00|14498.1|14488.1|14504.1|14494.1|14515.6|14505.6|14484.1|14479.1|100
1618795200000|2021-04-19 01:20:00|14501.9|14491.9|14464.1|14454.1|14502.1|14492.1|14460.1|14450.1|118
1618795500000|2021-04-19 01:25:00|14466.4|14456.4|14470.6|14462.1|14476.4|14466.4|14459.6|14453.1|96
1618795800000|2021-04-19 01:30:00|14470.1|14459.1|14421.1|14414.6|14470.1|14459.1|14415.1|14410.1|625
1618796100000|2021-04-19 01:35:00|14420.1|14413.1|14429.6|14422.1|14435.1|14427.6|14416.1|14409.1|224
1618796400000|2021-04-19 01:40:00|14430.1|14422.6|14430.6|14425.1|14440.6|14432.6|14422.6|14416.1|328
1618796700000|2021-04-19 01:45:00|14431.1|14425.6|14435.6|14427.6|14446.4|14436.4|14421.1|14413.6|165
1618797000000|2021-04-19 01:50:00|14437.6|14428.1|14447.6|14439.1|14451.1|14445.1|14429.6|14424.6|370
1618797300000|2021-04-19 01:55:00|14448.6|14439.6|14454.6|14448.6|14461.1|14454.6|14446.1|14438.6|226
1618797600000|2021-04-19 02:00:00|14456.6|14449.1|14455.6|14449.1|14458.6|14453.1|14444.6|14436.1|242
1618797900000|2021-04-19 02:05:00|14458.6|14449.6|14449.1|14443.1|14460.6|14454.6|14446.1|14438.6|189
1618798200000|2021-04-19 02:10:00|14450.1|14443.6|14451.1|14445.1|14451.6|14446.1|14446.6|14440.1|86
1618798500000|2021-04-19 02:15:00|14450.6|14445.6|14445.6|14438.6|14455.6|14447.6|14442.6|14437.6|168
1618798800000|2021-04-19 02:20:00|14445.1|14439.1|14450.6|14445.1|14450.6|14445.1|14434.6|14430.1|173
1618799100000|2021-04-19 02:25:00|14450.1|14446.1|14451.6|14444.6|14456.1|14450.1|14447.1|14441.1|179
1618799400000|2021-04-19 02:30:00|14451.1|14445.1|14439.1|14433.6|14458.6|14453.1|14437.1|14430.6|151
1618799700000|2021-04-19 02:35:00|14438.6|14434.6|14442.1|14436.1|14444.6|14438.1|14435.1|14430.6|137
1618800000000|2021-04-19 02:40:00|14441.1|14433.6|14441.6|14436.6|14447.6|14442.1|14438.1|14432.1|103
1618800300000|2021-04-19 02:45:00|14442.6|14437.6|14451.6|14445.1|14456.6|14450.1|14441.1|14435.6|224
1618800600000|2021-04-19 02:50:00|14452.6|14445.6|14455.1|14449.1|14458.1|14452.1|14448.6|14443.6|119
1618800900000|2021-04-19 02:55:00|14457.1|14449.6|14450.1|14444.1|14459.1|14452.6|14441.6|14436.1|274
1618801200000|2021-04-19 03:00:00|14449.6|14441.1|14443.6|14437.6|14450.1|14443.1|14442.1|14436.6|134
1618801500000|2021-04-19 03:05:00|14442.6|14435.6|14439.1|14433.1|14444.1|14437.6|14438.1|14433.1|132
1618801800000|2021-04-19 03:10:00|14438.6|14432.1|14440.1|14434.1|14443.1|14437.1|14435.6|14430.6|221
1618802100000|2021-04-19 03:15:00|14441.6|14434.6|14441.1|14435.6|14442.1|14437.6|14438.6|14432.6|149
1618802400000|2021-04-19 03:20:00|14442.6|14437.1|14433.6|14427.6|14446.6|14441.6|14433.1|14427.6|286
1618802700000|2021-04-19 03:25:00|14433.1|14425.6|14423.3|14417.3|14433.1|14425.6|14414.1|14409.6|297
1618803000000|2021-04-19 03:30:00|14421.3|14411.8|14400.8|14394.3|14421.3|14411.8|14392.3|14385.8|600
1618803300000|2021-04-19 03:35:00|14400.3|14392.3|14369.8|14363.3|14405.8|14398.3|14366.3|14357.1|593
1618803600000|2021-04-19 03:40:00|14369.3|14361.8|14360.8|14353.3|14383.8|14376.3|14355.8|14349.3|505
1618803900000|2021-04-19 03:45:00|14366.8|14356.8|14273.8|14269.8|14366.8|14356.8|14257|14253|1811276
1618804200000|2021-04-19 03:50:00|14272.4|14268.4|14277.1|14273.1|14277.5|14273.5|14228.9|14224.9|732450
1618804500000|2021-04-19 03:55:00|14276.7|14272.7|14270.9|14266.9|14291.8|14287.8|14257|14253|430425
1618804800000|2021-04-19 04:00:00|14270.5|14266.5|14249.4|14245.4|14270.5|14266.5|14240.9|14236.9|398625
1618805100000|2021-04-19 04:05:00|14248.5|14244.5|14235.5|14231.5|14255.7|14251.7|14233.4|14229.4|347775
1618805400000|2021-04-19 04:10:00|14237.4|14233.4|14221.6|14217.6|14240.2|14236.2|14208.9|14204.9|494175
1618805700000|2021-04-19 04:15:00|14218.9|14214.9|14226.1|14222.1|14233|14229|14207|14203|358350
1618806000000|2021-04-19 04:20:00|14226.5|14222.5|14228.6|14224.6|14244.8|14240.8|14224.4|14220.4|199575
1618806300000|2021-04-19 04:25:00|14227.7|14223.7|14255.3|14251.3|14256.7|14252.7|14225.9|14221.9|213000
1618806600000|2021-04-19 04:30:00|14256.1|14252.1|14259.6|14255.6|14259.6|14255.6|14229.9|14225.9|220575
1618806900000|2021-04-19 04:35:00|14259.5|14255.5|14273.6|14269.6|14280.2|14276.2|14246.7|14242.7|234825
1618807200000|2021-04-19 04:40:00|14274.2|14270.2|14300.1|14296.1|14306.5|14302.5|14267.4|14263.4|425625
1618807500000|2021-04-19 04:45:00|14299.6|14295.6|14259.3|14255.3|14301.3|14297.3|14257.7|14253.7|341925
1618807800000|2021-04-19 04:50:00|14258.8|14254.8|14269.6|14265.6|14277.3|14273.3|14248.9|14244.9|123600
1618808100000|2021-04-19 04:55:00|14269|14265|14276.2|14272.2|14290.4|14286.4|14269|14265|108975
1618808400000|2021-04-19 05:00:00|14275.6|14271.6|14307.1|14303.1|14316.6|14312.6|14270.4|14266.4|245925
1618808700000|2021-04-19 05:05:00|14306.3|14302.3|14328.9|14324.9|14334.6|14330.6|14296|14292|249600
1618809000000|2021-04-19 05:10:00|14329|14325|14302.5|14298.5|14330.1|14326.1|14296.6|14292.6|157275
1618809300000|2021-04-19 05:15:00|14302.4|14298.4|14306.6|14302.6|14315.3|14311.3|14292.8|14288.8|120225
1618809600000|2021-04-19 05:20:00|14306.5|14302.5|14321.1|14317.1|14324.7|14320.7|14301.6|14297.6|112875
1618809900000|2021-04-19 05:25:00|14322.1|14318.1|14323.7|14319.7|14331.3|14327.3|14309.3|14305.3|129750
1618810200000|2021-04-19 05:30:00|14322.3|14318.3|14310.8|14306.8|14326.2|14322.2|14306|14302|78900
1618810500000|2021-04-19 05:35:00|14311.5|14307.5|14321.7|14317.7|14324|14320|14303.9|14299.9|52350
1618810800000|2021-04-19 05:40:00|14321.5|14317.5|14312|14308|14325.4|14321.4|14311.3|14307.3|33975
1618811100000|2021-04-19 05:45:00|14311.7|14307.7|14285.6|14281.6|14311.7|14307.7|14281.9|14277.9|163950
1618811400000|2021-04-19 05:50:00|14286|14282|14284|14280|14295.5|14291.5|14280.2|14276.2|86850
1618811700000|2021-04-19 05:55:00|14284.9|14280.9|14287.1|14283.1|14290.9|14286.9|14276|14272|90600
1618812000000|2021-04-19 06:00:00|14282.9|14278.9|14264.1|14260.1|14285.3|14281.3|14263.2|14259.2|153975
1618812300000|2021-04-19 06:05:00|14265.1|14261.1|14267.6|14263.6|14271.8|14267.8|14255.1|14251.1|120825
1618812600000|2021-04-19 06:10:00|14267.1|14263.1|14282.8|14278.8|14283.1|14279.1|14264.7|14260.7|62250
1618812900000|2021-04-19 06:15:00|14282.3|14278.3|14281.5|14277.5|14290.2|14286.2|14273.8|14269.8|67500
1618813200000|2021-04-19 06:20:00|14282.1|14278.1|14288.6|14284.6|14289.9|14285.9|14276.5|14272.5|47925
1618813500000|2021-04-19 06:25:00|14287.8|14283.8|14277.7|14273.7|14289.1|14285.1|14276|14272|34800
1618813800000|2021-04-19 06:30:00|14277.8|14273.8|14280.5|14276.5|14282.6|14278.6|14265.4|14261.4|68325
1618814100000|2021-04-19 06:35:00|14280|14276|14293.8|14289.8|14295.7|14291.7|14280|14276|91800
1618814400000|2021-04-19 06:40:00|14294.4|14290.4|14275.9|14271.9|14294.6|14290.6|14275.8|14271.8|54825
1618814700000|2021-04-19 06:45:00|14276.6|14272.6|14283.5|14279.5|14285.9|14281.9|14274.7|14270.7|32325
1618815000000|2021-04-19 06:50:00|14283.4|14279.4|14281.6|14277.6|14287|14283|14273.5|14269.5|31800
1618815300000|2021-04-19 06:55:00|14282.1|14278.1|14288.4|14284.4|14288.4|14284.4|14269.5|14265.5|44775
1618815600000|2021-04-19 07:00:00|14288.6|14284.6|14279.2|14275.2|14291.7|14287.7|14279.1|14275.1|39000
1618815900000|2021-04-19 07:05:00|14278.8|14274.8|14276.3|14272.3|14284.2|14280.2|14276.1|14272.1|41925
1618816200000|2021-04-19 07:10:00|14276.2|14272.2|14279.5|14275.5|14283.4|14279.4|14266.1|14262.1|55200
1618816500000|2021-04-19 07:15:00|14279.3|14275.3|14277.3|14273.3|14284.3|14280.3|14277|14273|41700
1618816800000|2021-04-19 07:20:00|14278|14274|14280.9|14276.9|14284.9|14280.9|14273.4|14269.4|29925
1618817100000|2021-04-19 07:25:00|14281.6|14277.6|14305.1|14301.1|14317.8|14313.8|14280.8|14276.8|169725
1618817400000|2021-04-19 07:30:00|14305.7|14301.7|14309.6|14305.6|14317.4|14313.4|14302.1|14298.1|90300
1618817700000|2021-04-19 07:35:00|14307.4|14303.4|14311|14307|14313.4|14309.4|14300.1|14296.1|69900
1618818000000|2021-04-19 07:40:00|14310.9|14306.9|14313|14309|14316.5|14312.5|14297.6|14293.6|56700
1618818300000|2021-04-19 07:45:00|14313.3|14309.3|14322.6|14318.6|14326.6|14322.6|14305|14301|91200
1618818600000|2021-04-19 07:50:00|14322.1|14318.1|14339.9|14335.9|14341.9|14337.9|14316.2|14312.2|202275
1618818900000|2021-04-19 07:55:00|14341.6|14337.6|14331.3|14327.3|14350.1|14346.1|14328.2|14324.2|218850
1618819200000|2021-04-19 08:00:00|14330.7|14326.7|14343.3|14339.3|14357.8|14353.8|14330.3|14326.3|223200
1618819500000|2021-04-19 08:05:00|14343.5|14339.5|14329.9|14325.9|14344.7|14340.7|14329.6|14325.6|111150
1618819800000|2021-04-19 08:10:00|14326.1|14322.1|14326.9|14322.9|14328.4|14324.4|14310.5|14306.5|136875
1618820100000|2021-04-19 08:15:00|14326.8|14322.8|14337.2|14333.2|14342.3|14338.3|14326.8|14322.8|132300
1618820400000|2021-04-19 08:20:00|14335.8|14331.8|14337.7|14333.7|14342.8|14338.8|14328.9|14324.9|47700
1618820700000|2021-04-19 08:25:00|14337.6|14333.6|14365.6|14361.6|14378.1|14374.1|14321.5|14317.5|254550
1618821000000|2021-04-19 08:30:00|14366.6|14362.6|14370.2|14366.2|14396.1|14392.1|14363.8|14359.8|424350
1618821300000|2021-04-19 08:35:00|14369|14365|14370.6|14366.6|14375.3|14371.3|14354.3|14350.3|193575
1618821600000|2021-04-19 08:40:00|14370.4|14366.4|14364.4|14360.4|14383.8|14379.8|14361.5|14357.5|147450
1618821900000|2021-04-19 08:45:00|14364.5|14360.5|14340.3|14336.3|14370.9|14366.9|14339.3|14335.3|162150
1618822200000|2021-04-19 08:50:00|14340|14336|14352.3|14348.3|14359.4|14355.4|14335.5|14331.5|137325
1618822500000|2021-04-19 08:55:00|14352.7|14348.7|14351.1|14347.1|14363.2|14359.2|14343.1|14339.1|95400
1618822800000|2021-04-19 09:00:00|14351|14347|14348.1|14344.1|14365.4|14361.4|14343.8|14339.8|114525
1618823100000|2021-04-19 09:05:00|14348.7|14344.7|14349.5|14345.5|14353.6|14349.6|14336.8|14332.8|136875
1618823400000|2021-04-19 09:10:00|14349.4|14345.4|14322.9|14318.9|14356.8|14352.8|14316.1|14312.1|238875
1618823700000|2021-04-19 09:15:00|14321.5|14317.5|14320.8|14316.8|14325.1|14321.1|14301.6|14297.6|235650
1618824000000|2021-04-19 09:20:00|14319.8|14315.8|14328.7|14324.7|14338.2|14334.2|14319.2|14315.2|139575
1618824300000|2021-04-19 09:25:00|14328.8|14324.8|14331.3|14327.3|14338.7|14334.7|14319.6|14315.6|127500
1618824600000|2021-04-19 09:30:00|14333.2|14329.2|14362.2|14358.2|14371.9|14367.9|14333.2|14329.2|339975
1618824900000|2021-04-19 09:35:00|14363.8|14359.8|14362.7|14358.7|14366.2|14362.2|14349.8|14345.8|181425
1618825200000|2021-04-19 09:40:00|14363.5|14359.5|14362.3|14358.3|14371.2|14367.2|14354.1|14350.1|238425
1618825500000|2021-04-19 09:45:00|14361.9|14357.9|14367|14363|14367|14363|14353.4|14349.4|251175
1618825800000|2021-04-19 09:50:00|14367.7|14363.7|14365.2|14361.2|14370.6|14366.6|14358.6|14354.6|305850
1618826100000|2021-04-19 09:55:00|14365.4|14361.4|14371.3|14367.3|14373|14369|14365.4|14361.4|272325
1618826400000|2021-04-19 10:00:00|14372.3|14366.3|14379.8|14375.3|14382.3|14377.8|14372.3|14366.3|313
1618826700000|2021-04-19 10:05:00|14378.8|14374.8|14378.3|14373.8|14383.8|14378.8|14373.8|14368.8|334
1618827000000|2021-04-19 10:10:00|14380.6|14362.6|14379.6|14361.6|14383|14365|14379|14361|14454470
1618827300000|2021-04-19 10:15:00|14380.1|14362.1|14381.4|14363.4|14381.9|14363.9|14379.5|14361.5|0
1618827600000|2021-04-19 10:20:00|14382|14364|14380.6|14362.6|14383.1|14365.1|14379.9|14361.9|0
1618827900000|2021-04-19 10:25:00|14379.9|14361.9|14382|14364|14382|14364|14377.5|14359.5|0
1618828200000|2021-04-19 10:30:00|14381.4|14363.4|14381.4|14363.4|14382|14364|14380.2|14362.2|0
1618828500000|2021-04-19 10:35:00|14380.8|14362.8|14378.3|14360.3|14381.4|14363.4|14376.5|14358.5|0
1618828800000|2021-04-19 10:40:00|14378|14360|14360.3|14350.8|14384.3|14374.3|14360.1|14350.1|38
1618829100000|2021-04-19 10:45:00|14359.8|14349.8|14373.8|14364.3|14374.6|14364.6|14359.8|14349.8|45
1618829400000|2021-04-19 10:50:00|14370.3|14363.8|14376.1|14366.1|14377.3|14371.3|14368.8|14361.3|22
1618829700000|2021-04-19 10:55:00|14376.3|14366.3|14383.3|14375.3|14384.3|14377.3|14370.8|14364.8|36
1618830000000|2021-04-19 11:00:00|14384.3|14374.8|14382.3|14374.8|14384.3|14376.3|14379.3|14370.1|46
1618830300000|2021-04-19 11:05:00|14380.3|14374.3|14378.8|14373.8|14382.8|14375.8|14378.8|14370.8|39
1618830600000|2021-04-19 11:10:00|14380.3|14374.3|14380.3|14373.3|14380.3|14375.8|14377.3|14370.3|23
1618830900000|2021-04-19 11:15:00|14379.8|14373.8|14383.8|14377.8|14383.8|14377.8|14378.8|14371.8|200
1618831200000|2021-04-19 11:20:00|14384.8|14378.3|14378.3|14371.3|14392.3|14387.3|14377.8|14370.8|130
1618831500000|2021-04-19 11:25:00|14377.8|14371.8|14368.3|14362.3|14380.3|14374.3|14366.3|14359.3|32
1618831800000|2021-04-19 11:30:00|14367.8|14360.8|14371.8|14364.8|14375.3|14369.3|14367.3|14360.3|47
1618832100000|2021-04-19 11:35:00|14372.3|14364.3|14371.3|14364.3|14373.3|14367.3|14371.3|14364.3|2
1618832400000|2021-04-19 11:40:00|14371.8|14364.8|14371.3|14365.3|14373.3|14366.3|14369.3|14363.3|2
1618832700000|2021-04-19 11:45:00|14370.8|14364.8|14370.8|14363.8|14372.8|14365.3|14367.8|14360.3|9
1618833000000|2021-04-19 11:50:00|14370.3|14363.3|14370.8|14364.3|14373.3|14365.8|14369.3|14363.3|6
1618833300000|2021-04-19 11:55:00|14371.3|14364.8|14370.3|14364.3|14374.3|14366.8|14369.3|14364.3|17
1618833600000|2021-04-19 12:00:00|14370.8|14363.8|14367.8|14361.8|14371.3|14366.3|14365.3|14357.8|16
1618833900000|2021-04-19 12:05:00|14367.3|14362.3|14368.8|14361.8|14370.3|14363.8|14364.8|14358.3|24
1618834200000|2021-04-19 12:10:00|14368.3|14361.3|14365.8|14359.8|14368.8|14361.8|14365.8|14359.3|10
1618834500000|2021-04-19 12:15:00|14364.8|14360.3|14367.3|14360.3|14367.8|14360.8|14362.3|14356.8|14
1618834800000|2021-04-19 12:20:00|14367.8|14359.8|14365.3|14359.8|14368.3|14360.3|14363.3|14357.3|35
1618835100000|2021-04-19 12:25:00|14364.8|14357.8|14367.3|14360.3|14369.3|14361.8|14364.3|14357.3|5
1618835400000|2021-04-19 12:30:00|14366.8|14359.8|14364.8|14358.8|14366.8|14359.8|14363.3|14356.8|3
1618835700000|2021-04-19 12:35:00|14363.3|14358.3|14362.8|14356.8|14368.3|14361.3|14362.3|14356.8|3
1618836000000|2021-04-19 12:40:00|14362.3|14357.3|14367.3|14359.3|14368.3|14360.3|14362.3|14356.3|4
1618836300000|2021-04-19 12:45:00|14366.8|14359.8|14370.3|14363.3|14376.8|14367.8|14364.8|14359.3|15
1618836600000|2021-04-19 12:50:00|14369.8|14362.8|14368.3|14360.8|14371.3|14364.8|14364.3|14359.8|15
1618836900000|2021-04-19 12:55:00|14367.8|14361.3|14371.3|14364.3|14371.3|14364.3|14365.8|14359.3|13
1618837200000|2021-04-19 13:00:00|14370.8|14362.3|14365.8|14359.3|14372.3|14366.8|14363.3|14357.8|26
1618837500000|2021-04-19 13:05:00|14365.3|14358.8|14364.3|14359.3|14368.8|14363.8|14364.3|14358.8|30
1618837800000|2021-04-19 13:10:00|14363.8|14358.8|14360.8|14355.3|14365.8|14360.3|14360.3|14355.3|104
1618838100000|2021-04-19 13:15:00|14360.3|14354.3|14351.8|14346.3|14360.3|14355.3|14351.3|14345.8|105
1618838400000|2021-04-19 13:20:00|14351.3|14344.8|14355.8|14349.3|14355.8|14349.3|14347.8|14343.3|76
1618838700000|2021-04-19 13:25:00|14353.3|14348.8|14351.3|14346.3|14354.8|14348.8|14351.3|14345.3|193
1618839000000|2021-04-19 13:30:00|14352.3|14346.8|14375.8|14366.8|14388.3|14381.3|14352.3|14346.8|298
1618839300000|2021-04-19 13:35:00|14377.8|14367.3|14372.3|14365.3|14380.8|14372.8|14370.8|14365.3|114
1618839600000|2021-04-19 13:40:00|14371.8|14365.8|14371.3|14363.8|14376.3|14370.8|14367.3|14360.3|135
1618839900000|2021-04-19 13:45:00|14370.3|14364.3|14377.3|14368.8|14377.3|14368.8|14362.8|14356.3|186
1618840200000|2021-04-19 13:50:00|14376.8|14368.3|14353.8|14347.8|14376.8|14368.8|14353.8|14347.3|306
1618840500000|2021-04-19 13:55:00|14353.3|14346.8|14368.8|14363.3|14370.8|14363.8|14349.3|14344.8|154
1618840800000|2021-04-19 14:00:00|14368.3|14362.3|14361.3|14354.3|14375.3|14368.8|14353.8|14346.3|129
1618841100000|2021-04-19 14:05:00|14360.8|14353.8|14332.3|14325.3|14360.8|14353.8|14319.8|14311.8|308
1618841400000|2021-04-19 14:10:00|14331.8|14324.3|14331.3|14325.8|14331.8|14326.3|14323.3|14316.8|229
1618841700000|2021-04-19 14:15:00|14330.8|14325.3|14324.8|14319.8|14330.8|14325.3|14320.3|14314.3|132
1618842000000|2021-04-19 14:20:00|14325.3|14318.8|14341.8|14334.3|14343.3|14337.3|14322.8|14317.3|256
1618842300000|2021-04-19 14:25:00|14341.3|14333.8|14333.3|14325.8|14341.8|14335.3|14329.8|14323.8|46
1618842600000|2021-04-19 14:30:00|14332.8|14325.3|14345.8|14339.3|14345.8|14339.3|14330.3|14323.3|84
1618842900000|2021-04-19 14:35:00|14346.3|14339.8|14347.8|14340.8|14349.3|14344.3|14341.8|14334.3|116
1618843200000|2021-04-19 14:40:00|14348.8|14341.3|14330.8|14325.8|14348.8|14341.3|14330.8|14323.3|273
1618843500000|2021-04-19 14:45:00|14331.3|14323.3|14310.8|14304.8|14331.3|14326.8|14302.3|14296.3|457
1618843800000|2021-04-19 14:50:00|14311.8|14304.3|14319.8|14313.8|14321.8|14314.3|14307.3|14300.8|319
1618844100000|2021-04-19 14:55:00|14320.3|14314.3|14327.8|14321.3|14328.3|14322.3|14319.8|14313.3|36
1618844400000|2021-04-19 15:00:00|14327.3|14323.8|14328.3|14319.8|14331.8|14325.8|14325.8|14319.3|43
1618844700000|2021-04-19 15:05:00|14327.8|14319.3|14331.8|14326.3|14335.8|14329.3|14320.8|14315.3|40
1618845000000|2021-04-19 15:10:00|14331.3|14325.3|14328.8|14321.3|14331.3|14325.3|14317.8|14310.3|117
1618845300000|2021-04-19 15:15:00|14329.8|14321.8|14328.8|14321.3|14330.8|14323.8|14321.3|14315.8|61
1618845600000|2021-04-19 15:20:00|14329.3|14321.8|14320.3|14313.3|14330.8|14324.8|14318.3|14310.8|40
1618845900000|2021-04-19 15:25:00|14319.8|14312.8|14322.8|14314.8|14328.3|14321.3|14315.3|14309.3|30
1618846200000|2021-04-19 15:30:00|14323.3|14315.3|14312.8|14304.8|14325.8|14318.3|14312.8|14304.3|122
1618846500000|2021-04-19 15:35:00|14312.3|14304.3|14318.3|14310.8|14318.3|14311.3|14306.8|14299.8|107
1618846800000|2021-04-19 15:40:00|14319.3|14311.3|14313.3|14307.8|14325.8|14319.3|14313.3|14307.8|105
1618847100000|2021-04-19 15:45:00|14312.8|14306.8|14320.8|14314.3|14321.3|14315.8|14307.8|14301.8|39
1618847400000|2021-04-19 15:50:00|14320.3|14314.8|14334.3|14328.8|14337.3|14331.3|14320.3|14312.8|123
1618847700000|2021-04-19 15:55:00|14333.8|14327.3|14327.3|14320.3|14334.3|14327.8|14325.3|14319.3|65
1618848000000|2021-04-19 16:00:00|14326.8|14319.8|14316.3|14308.8|14329.3|14321.8|14312.3|14304.8|32
1618848300000|2021-04-19 16:05:00|14315.8|14308.3|14327.8|14320.8|14330.3|14322.3|14310.3|14304.3|65
1618848600000|2021-04-19 16:10:00|14327.3|14321.3|14335.3|14327.8|14337.3|14328.3|14325.8|14317.8|79
1618848900000|2021-04-19 16:15:00|14333.8|14328.3|14331.8|14324.8|14337.8|14331.8|14331.8|14322.8|63
1618849200000|2021-04-19 16:20:00|14333.8|14325.3|14325.8|14319.8|14333.8|14327.8|14325.8|14319.3|79
1618849500000|2021-04-19 16:25:00|14326.3|14319.3|14316.8|14309.8|14327.3|14319.8|14310.8|14305.3|59
1618849800000|2021-04-19 16:30:00|14316.3|14310.3|14308.8|14302.3|14316.8|14310.8|14306.3|14300.3|39
1618850100000|2021-04-19 16:35:00|14308.3|14301.8|14305.8|14300.3|14313.8|14306.3|14305.8|14299.8|97
1618850400000|2021-04-19 16:40:00|14306.3|14300.8|14306.3|14300.8|14307.8|14301.3|14297.8|14291.3|126
1618850700000|2021-04-19 16:45:00|14305.8|14298.8|14306.3|14301.3|14309.8|14302.8|14299.3|14292.8|110
1618851000000|2021-04-19 16:50:00|14306.8|14300.3|14307.8|14302.3|14310.3|14304.8|14302.8|14296.8|52
1618851300000|2021-04-19 16:55:00|14308.8|14302.8|14307.8|14299.3|14310.3|14304.8|14301.3|14295.8|38
1618851600000|2021-04-19 17:00:00|14307.3|14298.8|14314.3|14306.8|14316.3|14307.8|14303.3|14296.8|21
1618851900000|2021-04-19 17:05:00|14314.8|14307.3|14309.8|14302.8|14317.8|14312.3|14309.8|14302.8|39
1618852200000|2021-04-19 17:10:00|14309.3|14301.8|14313.8|14306.8|14314.3|14306.8|14308.3|14300.8|8
1618852500000|2021-04-19 17:15:00|14314.3|14307.3|14311.8|14304.3|14317.8|14311.8|14309.8|14300.8|32
1618852800000|2021-04-19 17:20:00|14312.3|14304.8|14317.3|14310.3|14319.3|14314.8|14312.3|14304.8|30
1618853100000|2021-04-19 17:25:00|14316.8|14310.8|14318.3|14312.3|14320.8|14313.8|14315.3|14307.3|32
1618853400000|2021-04-19 17:30:00|14319.3|14312.8|14321.3|14314.8|14323.3|14316.8|14315.3|14306.8|31
1618853700000|2021-04-19 17:35:00|14320.8|14313.8|14326.3|14319.8|14328.8|14324.3|14320.8|14313.8|31
1618854000000|2021-04-19 17:40:00|14325.8|14319.3|14323.3|14315.3|14326.8|14319.3|14322.3|14314.8|35
1618854300000|2021-04-19 17:45:00|14322.8|14315.8|14320.8|14312.8|14323.8|14316.8|14319.8|14311.8|23
1618854600000|2021-04-19 17:50:00|14320.3|14312.3|14324.8|14316.8|14325.3|14317.3|14317.3|14309.3|26
1618854900000|2021-04-19 17:55:00|14324.3|14316.3|14323.8|14318.3|14325.8|14318.8|14319.8|14312.3|34
1618855200000|2021-04-19 18:00:00|14323.3|14316.3|14320.8|14313.3|14323.8|14316.3|14317.8|14311.3|33
1618855500000|2021-04-19 18:05:00|14319.8|14313.8|14314.3|14307.8|14323.3|14316.3|14313.3|14307.8|31
1618855800000|2021-04-19 18:10:00|14314.8|14308.3|14313.3|14307.8|14319.8|14312.8|14311.8|14304.8|21
1618856100000|2021-04-19 18:15:00|14313.8|14308.3|14323.3|14317.8|14326.3|14319.3|14312.8|14308.3|84
1618856400000|2021-04-19 18:20:00|14323.8|14317.3|14325.3|14318.3|14328.8|14323.3|14322.3|14315.8|119
1618856700000|2021-04-19 18:25:00|14324.3|14318.8|14329.8|14323.8|14331.8|14326.8|14323.8|14317.3|89
1618857000000|2021-04-19 18:30:00|14330.3|14322.8|14324.3|14318.3|14330.8|14324.3|14322.8|14315.8|175
1618857300000|2021-04-19 18:35:00|14323.8|14318.8|14316.3|14307.8|14325.3|14318.8|14314.3|14304.8|130
1618857600000|2021-04-19 18:40:00|14315.8|14306.3|14318.8|14312.3|14321.3|14314.8|14305.8|14298.8|93
1618857900000|2021-04-19 18:45:00|14318.3|14310.8|14326.3|14321.8|14329.3|14322.8|14316.3|14310.8|83
1618858200000|2021-04-19 18:50:00|14327.8|14320.8|14326.8|14320.3|14329.3|14322.8|14324.3|14318.3|105
1618858500000|2021-04-19 18:55:00|14326.3|14320.8|14327.8|14322.3|14329.3|14322.8|14323.8|14315.8|75
1618858800000|2021-04-19 19:00:00|14327.3|14323.3|14324.8|14318.8|14331.8|14324.8|14321.8|14315.8|95
1618859100000|2021-04-19 19:05:00|14325.3|14319.3|14324.8|14316.8|14327.8|14321.8|14319.3|14312.3|74
1618859400000|2021-04-19 19:10:00|14325.3|14317.3|14322.8|14317.3|14330.6|14325.3|14322.8|14315.8|79
1618859700000|2021-04-19 19:15:00|14324.8|14317.8|14322.8|14314.3|14326.3|14318.8|14317.8|14309.8|45
1618860000000|2021-04-19 19:20:00|14323.3|14313.3|14323.3|14313.3|14323.8|14316.3|14317.8|14312.3|78
1618860300000|2021-04-19 19:25:00|14323.1|14313.1|14323.3|14315.8|14326.8|14318.3|14319.8|14312.8|43
1618860600000|2021-04-19 19:30:00|14322.8|14314.3|14324.3|14316.8|14324.8|14318.3|14319.8|14312.3|43
1618860900000|2021-04-19 19:35:00|14323.3|14317.3|14321.3|14315.3|14329.8|14322.3|14317.3|14311.8|55
1618861200000|2021-04-19 19:40:00|14320.8|14314.8|14334.3|14328.8|14337.3|14331.8|14320.8|14313.3|82
1618861500000|2021-04-19 19:45:00|14334.8|14329.3|14339.3|14331.3|14339.3|14331.8|14331.3|14324.3|83
1618861800000|2021-04-19 19:50:00|14338.3|14331.8|14341.3|14335.8|14341.3|14336.3|14333.3|14328.1|183
1618862100000|2021-04-19 19:55:00|14341.8|14336.3|14350.8|14344.8|14350.8|14344.8|14337.8|14331.3|282
1618862400000|2021-04-19 20:00:00|14348.8|14343.3|14344.8|14337.3|14352.3|14346.3|14344.8|14337.3|47
1618862700000|2021-04-19 20:05:00|14345.3|14337.8|14342.3|14335.3|14345.8|14338.3|14341.3|14335.3|2
1618863000000|2021-04-19 20:10:00|14341.3|14335.8|14345.8|14338.3|14345.8|14338.3|14341.3|14334.8|18
1618863300000|2021-04-19 20:15:00|14346.3|14338.8|14347.8|14339.3|14348.3|14340.3|14346.3|14338.8|0
1618863600000|2021-04-19 20:20:00|14347.3|14338.8|14345.8|14337.8|14347.3|14338.8|14345.8|14337.3|0
1618863900000|2021-04-19 20:25:00|14345.3|14337.3|14343.8|14335.3|14345.3|14337.3|14343.8|14335.3|0
1618864200000|2021-04-19 20:30:00|14343.3|14335.8|14343.3|14335.3|14343.8|14336.3|14342.3|14334.8|0
1618864500000|2021-04-19 20:35:00|14343.8|14335.8|14345.3|14336.8|14345.3|14337.3|14343.3|14334.8|0
1618864800000|2021-04-19 20:40:00|14345.8|14337.3|14346.3|14337.8|14347.3|14337.8|14345.3|14337.3|9
1618865100000|2021-04-19 20:45:00|14346.8|14338.3|14347.8|14338.8|14347.8|14338.8|14346.8|14338.3|1
1618865400000|2021-04-19 20:50:00||14338.3||14337.8||14338.3||14337.8|0
1618865700000|2021-04-19 20:55:00|14348.3|14338.3|14355.3|14345.3|14355.6|14345.6|14348.3|14338.3|29
1618866000000|2021-04-19 21:00:00|14355.1|14345.1|14352.8|14342.8|14355.1|14345.1|14352.8|14342.8|0
1618866300000|2021-04-19 21:05:00|14352.6|14342.6|14352.6|14342.6|14352.6|14342.6|14352.6|14342.6|0
1618866600000|2021-04-19 21:10:00|14350.6|14340.6|14340.8|14322.8|14350.6|14340.6|14340.8|14322.8|14534750
1618866900000|2021-04-19 21:15:00|14340.6|14322.6|14340.4|14322.4|14340.7|14322.7|14339.8|14321.8|0
1618867200000|2021-04-19 21:20:00|14340.3|14322.3|14340.8|14322.8|14340.9|14322.9|14340|14322|0
1618867500000|2021-04-19 21:25:00|14340.9|14322.9|14340.3|14322.3|14340.9|14322.9|14340|14322|0
1618867800000|2021-04-19 21:30:00|14340.4|14322.4|14340.1|14322.1|14340.7|14322.7|14340.1|14322.1|0
1618868100000|2021-04-19 21:35:00|14340|14322|14339.9|14321.9|14340|14322|14339.9|14321.9|0
1618868400000|2021-04-19 21:40:00|14340|14322|14340|14322|14340|14322|14340|14322|0
1618868700000|2021-04-19 21:45:00|14339.9|14321.9|14340.2|14322.2|14340.3|14322.3|14339.9|14321.9|0
1618869000000|2021-04-19 21:50:00|14340.3|14322.3|14340|14322|14340.3|14322.3|14340|14322|0
1618869300000|2021-04-19 21:55:00|14340.1|14322.1|14339.6|14321.6|14340.9|14322.9|14339.6|14321.6|0
1618869600000|2021-04-19 22:00:00|14341.3|14323.3|14341|14323|14342.8|14324.8|14339.5|14321.5|0
1618869900000|2021-04-19 22:05:00|14340.4|14322.4|14338.5|14320.5|14340.4|14322.4|14338.5|14320.5|0
1618870200000|2021-04-19 22:10:00|14338.8|14320.8|14340.3|14322.3|14340.9|14322.9|14338.5|14320.5|0
1618870500000|2021-04-19 22:15:00|14340.9|14322.9|14341.5|14323.5|14342.1|14324.1|14340.9|14322.9|0
1618870800000|2021-04-19 22:20:00|14341.8|14323.8|14342.7|14324.7|14342.7|14324.7|14341.5|14323.5|0
1618871100000|2021-04-19 22:25:00|14343.3|14325.3|14343.9|14325.9|14343.9|14325.9|14342.7|14324.7|0
1618871400000|2021-04-19 22:30:00|14344.5|14326.5|14346.9|14328.9|14346.9|14328.9|14344.5|14326.5|0
1618871700000|2021-04-19 22:35:00|14346.3|14328.3|14345.1|14327.1|14346.3|14328.3|14345.1|14327.1|0
1618872000000|2021-04-19 22:40:00|14345.7|14327.7|14346.9|14328.9|14346.9|14328.9|14345.7|14327.7|0
1618872300000|2021-04-19 22:45:00|14347.6|14329.6|14346.9|14328.9|14347.6|14329.6|14346.3|14328.3|0
1618872600000|2021-04-19 22:50:00|14346.3|14328.3|14345.7|14327.7|14346.3|14328.3|14345.7|14327.7|0
1618872900000|2021-04-19 22:55:00|14345.1|14327.1|14344.8|14326.8|14345.7|14327.7|14344.2|14326.2|0
1618873200000|2021-04-19 23:00:00|14345.4|14327.4|14344.8|14326.8|14345.4|14327.4|14344.8|14326.8|0
1618873500000|2021-04-19 23:05:00|14345.4|14327.4|14344.2|14326.2|14345.4|14327.4|14344.2|14326.2|0
1618873800000|2021-04-19 23:10:00|14344.5|14326.5|14343.3|14325.3|14344.8|14326.8|14343.3|14325.3|0
1618874100000|2021-04-19 23:15:00|14343.9|14325.9|14345.7|14327.7|14346.3|14328.3|14341.5|14323.5|0
1618874400000|2021-04-19 23:20:00|14346.3|14328.3|14345.2|14327.2|14346.3|14328.3|14345.2|14327.2|0
1618874700000|2021-04-19 23:25:00|14345.8|14327.8|14344.4|14326.4|14345.8|14327.8|14343.8|14325.8|0
1618875000000|2021-04-19 23:30:00|14343.8|14325.8|14340.8|14322.8|14344.4|14326.4|14340.2|14322.2|0
1618875300000|2021-04-19 23:35:00|14340.2|14322.2|14344.4|14326.4|14344.4|14326.4|14340.2|14322.2|0
1618875600000|2021-04-19 23:40:00|14345|14327|14347.4|14329.4|14347.4|14329.4|14345|14327|0
1618875900000|2021-04-19 23:45:00|14346.8|14328.8|14352.9|14334.9|14352.9|14334.9|14346.8|14328.8|0
1618876200000|2021-04-19 23:50:00|14352.3|14334.3|14351.1|14333.1|14352.9|14334.9|14349.8|14331.8|0
1618876500000|2021-04-19 23:55:00|14351.3|14333.3|14351.7|14333.7|14352.3|14334.3|14350.7|14332.7|0
1618876800000|2021-04-20 00:00:00|14352.3|14334.3|14353.5|14335.5|14354.7|14336.7|14350.5|14332.5|0
1618877100000|2021-04-20 00:05:00|14353.8|14335.8|14354.4|14336.4|14355.3|14337.3|14352.9|14334.9|0
1618877400000|2021-04-20 00:10:00|14354.7|14336.7|14354.1|14336.1|14355.9|14337.9|14352.3|14334.3|0
1618877700000|2021-04-20 00:15:00|14354.4|14336.4|14352.3|14334.3|14354.7|14336.7|14351.1|14333.1|0
1618878000000|2021-04-20 00:20:00|14351.7|14333.7|14351.4|14333.4|14352.3|14334.3|14348.9|14330.9|0
1618878300000|2021-04-20 00:25:00|14352|14334|14351.4|14333.4|14352|14334|14350.8|14332.8|0
1618878600000|2021-04-20 00:30:00|14350.8|14332.8|14354.4|14336.4|14355.6|14337.6|14350.8|14332.8|0
1618878900000|2021-04-20 00:35:00|14355|14337|14352|14334|14355|14337|14351.4|14333.4|0
1618879200000|2021-04-20 00:40:00|14351.4|14333.4|14350.1|14332.1|14352|14334|14350.1|14332.1|0
1618879500000|2021-04-20 00:45:00|14349.5|14331.5|14350.1|14332.1|14350.7|14332.7|14349.5|14331.5|0
1618879800000|2021-04-20 00:50:00|14350.7|14332.7|14347|14329|14350.7|14332.7|14347|14329|0
1618880100000|2021-04-20 00:55:00|14347.3|14329.3|14347|14329|14348.3|14330.3|14345.2|14327.2|0
1618880400000|2021-04-20 01:00:00|14347.6|14329.6|14331.1|14321.1|14347.6|14332.1|14304.1|14294.1|219
1618880700000|2021-04-20 01:05:00|14331.3|14321.3|14345.8|14338.3|14351.6|14344.3|14331.3|14321.3|96
1618881000000|2021-04-20 01:10:00|14342.8|14338.8|14371.3|14363.8|14371.3|14364.3|14342.8|14338.8|186
1618881300000|2021-04-20 01:15:00|14373.3|14364.3|14369.8|14361.3|14395.8|14388.3|14368.8|14360.3|349
1618881600000|2021-04-20 01:20:00|14369.3|14361.8|14362.8|14356.3|14373.6|14366.3|14360.3|14353.8|204
1618881900000|2021-04-20 01:25:00|14365.3|14356.8|14365.3|14358.3|14367.3|14360.8|14356.3|14350.3|179
1618882200000|2021-04-20 01:30:00|14368.8|14358.8|14379.8|14371.3|14381.3|14375.3|14365.3|14358.8|272
1618882500000|2021-04-20 01:35:00|14375.3|14370.3|14374.3|14365.3|14380.3|14372.8|14373.8|14364.3|114
1618882800000|2021-04-20 01:40:00|14373.8|14365.8|14372.3|14364.8|14373.8|14366.8|14367.8|14357.8|81
1618883100000|2021-04-20 01:45:00|14371.8|14365.3|14390.3|14384.3|14394.8|14388.3|14371.8|14362.8|122
1618883400000|2021-04-20 01:50:00|14392.3|14384.8|14422.8|14415.3|14423.3|14417.8|14392.3|14384.8|207
1618883700000|2021-04-20 01:55:00|14424.8|14415.8|14423.8|14416.8|14436.3|14429.3|14420.8|14413.8|200
1618884000000|2021-04-20 02:00:00|14423.3|14411.3|14415.8|14409.8|14426.3|14418.3|14415.3|14409.3|139
1618884300000|2021-04-20 02:05:00|14415.3|14410.3|14404.3|14398.3|14419.3|14412.3|14396.8|14390.3|146
1618884600000|2021-04-20 02:10:00|14406.3|14398.8|14430.3|14423.3|14432.3|14426.8|14399.8|14393.3|140
1618884900000|2021-04-20 02:15:00|14429.8|14423.8|14435.8|14428.8|14441.8|14435.3|14427.3|14419.8|225
1618885200000|2021-04-20 02:20:00|14435.3|14429.3|14453.3|14447.8|14454.3|14447.8|14434.3|14429.3|216
1618885500000|2021-04-20 02:25:00|14454.3|14448.3|14452.8|14445.8|14458.3|14452.8|14450.3|14445.3|126
1618885800000|2021-04-20 02:30:00|14452.3|14446.3|14433.3|14426.3|14452.3|14446.3|14430.3|14424.3|195
1618886100000|2021-04-20 02:35:00|14432.3|14425.8|14428.8|14422.3|14439.3|14432.8|14427.3|14422.3|88
1618886400000|2021-04-20 02:40:00|14428.3|14422.8|14432.8|14425.8|14433.8|14427.8|14427.3|14421.3|70
1618886700000|2021-04-20 02:45:00|14434.3|14426.3|14440.8|14433.8|14442.3|14436.3|14431.8|14424.8|68
1618887000000|2021-04-20 02:50:00|14441.8|14434.3|14448.3|14441.3|14453.3|14446.8|14436.8|14429.8|315
1618887300000|2021-04-20 02:55:00|14446.8|14441.8|14456.8|14449.3|14458.3|14452.8|14440.3|14433.8|87
1618887600000|2021-04-20 03:00:00|14456.3|14449.8|14467.3|14460.3|14472.3|14466.3|14455.3|14449.8|178
1618887900000|2021-04-20 03:05:00|14468.8|14460.8|14477.3|14471.3|14477.3|14471.3|14468.8|14460.8|182
1618888200000|2021-04-20 03:10:00|14477.8|14471.8|14477.8|14470.3|14487.3|14481.3|14474.3|14467.3|374
1618888500000|2021-04-20 03:15:00|14477.3|14470.8|14479.8|14473.3|14480.3|14475.3|14474.3|14469.8|74
1618888800000|2021-04-20 03:20:00|14480.3|14473.8|14476.8|14468.3|14481.3|14476.8|14473.3|14467.3|115
1618889100000|2021-04-20 03:25:00|14478.6|14468.8|14480.3|14470.3|14480.3|14470.3|14476.8|14468.3|56
1618889400000|2021-04-20 03:30:00|14479.8|14470.8|14487.3|14477.3|14487.3|14481.3|14464.3|14458.3|441
1618889700000|2021-04-20 03:35:00|14487.8|14477.8|14490.8|14484.3|14503.1|14493.3|14483.3|14476.3|417
1618890000000|2021-04-20 03:40:00|14491.8|14486.3|14493.3|14486.8|14506.3|14501.8|14491.8|14486.3|567
1618890300000|2021-04-20 03:45:00|14489.3|14479.3|14491.4|14487.4|14516.8|14510.3|14471.9|14467.9|814915
1618890600000|2021-04-20 03:50:00|14490.1|14486.1|14519.6|14515.6|14521.4|14517.4|14490.1|14486.1|450600
1618890900000|2021-04-20 03:55:00|14520.2|14516.2|14510.4|14506.4|14523.5|14519.5|14506.7|14502.7|338550
1618891200000|2021-04-20 04:00:00|14511.1|14507.1|14492.7|14488.7|14513.6|14509.6|14489.6|14485.6|223500
1618891500000|2021-04-20 04:05:00|14492.8|14488.8|14477.2|14473.2|14498.2|14494.2|14465.4|14461.4|293175
1618891800000|2021-04-20 04:10:00|14480.6|14476.6|14492.5|14488.5|14494.4|14490.4|14472.6|14468.6|162750
1618892100000|2021-04-20 04:15:00|14491.8|14487.8|14477|14473|14498.1|14494.1|14476.4|14472.4|146700
1618892400000|2021-04-20 04:20:00|14479.4|14475.4|14477.1|14473.1|14485|14481|14470.4|14466.4|94050
1618892700000|2021-04-20 04:25:00|14476.9|14472.9|14466.8|14462.8|14480.8|14476.8|14462.8|14458.8|115500
1618893000000|2021-04-20 04:30:00|14466.1|14462.1|14467.6|14463.6|14472.7|14468.7|14458.8|14454.8|101850
1618893300000|2021-04-20 04:35:00|14467.4|14463.4|14459.6|14455.6|14467.4|14463.4|14451.7|14447.7|112950
1618893600000|2021-04-20 04:40:00|14459.4|14455.4|14456.6|14452.6|14469.9|14465.9|14450.7|14446.7|96300
1618893900000|2021-04-20 04:45:00|14455.8|14451.8|14466.4|14462.4|14466.4|14462.4|14446|14442|104700
1618894200000|2021-04-20 04:50:00|14466|14462|14467.1|14463.1|14470.3|14466.3|14459.2|14455.2|57375
1618894500000|2021-04-20 04:55:00|14467.2|14463.2|14472|14468|14473|14469|14461.5|14457.5|60900
1618894800000|2021-04-20 05:00:00|14471.6|14467.6|14468.3|14464.3|14472.1|14468.1|14464.4|14460.4|60450
1618895100000|2021-04-20 05:05:00|14468.6|14464.6|14475.3|14471.3|14478.5|14474.5|14465.8|14461.8|76650
1618895400000|2021-04-20 05:10:00|14474.6|14470.6|14469.6|14465.6|14477.7|14473.7|14468.1|14464.1|54975
1618895700000|2021-04-20 05:15:00|14469.8|14465.8|14451|14447|14472|14468|14448.6|14444.6|94950
1618896000000|2021-04-20 05:20:00|14451.6|14447.6|14454.7|14450.7|14455.4|14451.4|14441.9|14437.9|166500
1618896300000|2021-04-20 05:25:00|14453.8|14449.8|14458.6|14454.6|14460.7|14456.7|14450.5|14446.5|61875
1618896600000|2021-04-20 05:30:00|14458.5|14454.5|14450.7|14446.7|14460.6|14456.6|14450.3|14446.3|42675
1618896900000|2021-04-20 05:35:00|14449.7|14445.7|14434.8|14430.8|14451.2|14447.2|14431.8|14427.8|179175
1618897200000|2021-04-20 05:40:00|14434.5|14430.5|14443.3|14439.3|14445.2|14441.2|14432.2|14428.2|94725
1618897500000|2021-04-20 05:45:00|14443.5|14439.5|14429.7|14425.7|14444.6|14440.6|14424.5|14420.5|151800
1618897800000|2021-04-20 05:50:00|14430|14426|14410.3|14406.3|14430.8|14426.8|14408.6|14404.6|190200
1618898100000|2021-04-20 05:55:00|14410.2|14406.2|14406.5|14402.5|14414.4|14410.4|14403|14399|188025
1618898400000|2021-04-20 06:00:00|14406.8|14402.8|14413.7|14409.7|14422.8|14418.8|14400.7|14396.7|162375
1618898700000|2021-04-20 06:05:00|14413.9|14409.9|14415.2|14411.2|14419.2|14415.2|14404.4|14400.4|98100
1618899000000|2021-04-20 06:10:00|14415.5|14411.5|14427.4|14423.4|14430.1|14426.1|14414.7|14410.7|72825
1618899300000|2021-04-20 06:15:00|14426.7|14422.7|14410.8|14406.8|14432.6|14428.6|14410.8|14406.8|69975
1618899600000|2021-04-20 06:20:00|14410.7|14406.7|14415.3|14411.3|14415.5|14411.5|14406.8|14402.8|57300
1618899900000|2021-04-20 06:25:00|14415.1|14411.1|14415|14411|14416.7|14412.7|14407.5|14403.5|45600
1618900200000|2021-04-20 06:30:00|14416.1|14412.1|14418.6|14414.6|14421.2|14417.2|14412|14408|40650
1618900500000|2021-04-20 06:35:00|14418.2|14414.2|14407|14403|14420.6|14416.6|14404.6|14400.6|52950
1618900800000|2021-04-20 06:40:00|14406.9|14402.9|14410.1|14406.1|14411.5|14407.5|14406.7|14402.7|31650
1618901100000|2021-04-20 06:45:00|14409.7|14405.7|14391.2|14387.2|14418.2|14414.2|14375.7|14371.7|266175
1618901400000|2021-04-20 06:50:00|14391.3|14387.3|14359.6|14355.6|14391.3|14387.3|14359.6|14355.6|240300
1618901700000|2021-04-20 06:55:00|14358.2|14354.2|14381.3|14377.3|14386.7|14382.7|14356.8|14352.8|146925
1618902000000|2021-04-20 07:00:00|14382.6|14378.6|14378.6|14374.6|14393|14389|14376.3|14372.3|83025
1618902300000|2021-04-20 07:05:00|14378.4|14374.4|14374.8|14370.8|14380.2|14376.2|14366.5|14362.5|59925
1618902600000|2021-04-20 07:10:00|14375.1|14371.1|14363.1|14359.1|14381.9|14377.9|14357.5|14353.5|79875
1618902900000|2021-04-20 07:15:00|14362.2|14358.2|14373.7|14369.7|14374.1|14370.1|14343.1|14339.1|176475
1618903200000|2021-04-20 07:20:00|14373.5|14369.5|14388.7|14384.7|14393|14389|14373.5|14369.5|136725
1618903500000|2021-04-20 07:25:00|14389.7|14385.7|14374.4|14370.4|14401|14397|14372.3|14368.3|126375
1618903800000|2021-04-20 07:30:00|14374.2|14370.2|14379.6|14375.6|14379.6|14375.6|14358.4|14354.4|82725
1618904100000|2021-04-20 07:35:00|14379.9|14375.9|14382.7|14378.7|14385.8|14381.8|14372.8|14368.8|71250
1618904400000|2021-04-20 07:40:00|14379.8|14375.8|14387.8|14383.8|14391.7|14387.7|14374.2|14370.2|103575
1618904700000|2021-04-20 07:45:00|14388|14384|14390|14386|14399.7|14395.7|14381.6|14377.6|79725
1618905000000|2021-04-20 07:50:00|14390.1|14386.1|14401.3|14397.3|14403.1|14399.1|14384.2|14380.2|97950
1618905300000|2021-04-20 07:55:00|14401.6|14397.6|14384.9|14380.9|14401.6|14397.6|14378.5|14374.5|126675
1618905600000|2021-04-20 08:00:00|14384.2|14380.2|14381.1|14377.1|14388.4|14384.4|14367.4|14363.4|133350
1618905900000|2021-04-20 08:05:00|14382.1|14378.1|14376.2|14372.2|14392.8|14388.8|14368.8|14364.8|116475
1618906200000|2021-04-20 08:10:00|14375.3|14371.3|14388|14384|14388.7|14384.7|14370.3|14366.3|48525
1618906500000|2021-04-20 08:15:00|14387.7|14383.7|14382.3|14378.3|14392.5|14388.5|14382.1|14378.1|34950
1618906800000|2021-04-20 08:20:00|14382|14378|14373.2|14369.2|14395.8|14391.8|14372.3|14368.3|55050
1618907100000|2021-04-20 08:25:00|14373|14369|14376.1|14372.1|14384.2|14380.2|14364.2|14360.2|56250
1618907400000|2021-04-20 08:30:00|14375.5|14371.5|14385.6|14381.6|14387.7|14383.7|14367.9|14363.9|68925
1618907700000|2021-04-20 08:35:00|14385.7|14381.7|14378.5|14374.5|14392.2|14388.2|14371.8|14367.8|73050
1618908000000|2021-04-20 08:40:00|14378.3|14374.3|14371.6|14367.6|14381|14377|14369|14365|36525
1618908300000|2021-04-20 08:45:00|14371.5|14367.5|14380.1|14376.1|14382.6|14378.6|14365.3|14361.3|46425
1618908600000|2021-04-20 08:50:00|14379.7|14375.7|14335.7|14331.7|14379.7|14375.7|14322.8|14318.8|328125
1618908900000|2021-04-20 08:55:00|14334.9|14330.9|14310.4|14306.4|14334.9|14330.9|14301.5|14297.5|315525
1618909200000|2021-04-20 09:00:00|14309.8|14305.8|14291.4|14287.4|14319.1|14315.1|14288.7|14284.7|270675
1618909500000|2021-04-20 09:05:00|14290.4|14286.4|14283.4|14279.4|14305.5|14301.5|14278.8|14274.8|358425
1618909800000|2021-04-20 09:10:00|14284.2|14280.2|14294.3|14290.3|14294.5|14290.5|14275.9|14271.9|193950
1618910100000|2021-04-20 09:15:00|14293.7|14289.7|14259.1|14255.1|14293.7|14289.7|14254.2|14250.2|265500
1618910400000|2021-04-20 09:20:00|14260.9|14256.9|14241.5|14237.5|14270.7|14266.7|14240.1|14236.1|355200
1618910700000|2021-04-20 09:25:00|14241.3|14237.3|14231.2|14227.2|14243|14239|14218.8|14214.8|394050
1618911000000|2021-04-20 09:30:00|14229.4|14225.4|14291|14287|14291|14287|14229.4|14225.4|487050
1618911300000|2021-04-20 09:35:00|14290.1|14286.1|14303.8|14299.8|14307.9|14303.9|14272.8|14268.8|372225
1618911600000|2021-04-20 09:40:00|14304.4|14300.4|14312|14308|14312.1|14308.1|14292.9|14288.9|312900
1618911900000|2021-04-20 09:45:00|14311.8|14307.8|14296.9|14292.9|14313.7|14309.7|14295.5|14291.5|235350
1618912200000|2021-04-20 09:50:00|14297.5|14293.5|14293.3|14289.3|14300.7|14296.7|14289.4|14285.4|206475
1618912500000|2021-04-20 09:55:00|14293|14289|14280.8|14276.8|14293|14289|14274.7|14270.7|297225
1618912800000|2021-04-20 10:00:00|14283.2|14274.4|14302.2|14295.2|14302.2|14296.2|14273.2|14268.2|677
1618913100000|2021-04-20 10:05:00|14301.2|14294.7|14303.2|14296.2|14308.7|14302.7|14293.2|14287.2|351
1618913400000|2021-04-20 10:10:00|14304.1|14286.1|14301.6|14283.6|14304.1|14286.1|14295.5|14277.5|12056291
1618913700000|2021-04-20 10:15:00|14301.9|14283.9|14298.6|14280.6|14302.8|14284.8|14295.5|14277.5|0
1618914000000|2021-04-20 10:20:00|14299.2|14281.2|14299|14281|14300.8|14282.8|14296.7|14278.7|0
1618914300000|2021-04-20 10:25:00|14299.6|14281.6|14303|14285|14306.4|14288.4|14299|14281|0
1618914600000|2021-04-20 10:30:00|14304.2|14286.2|14303.6|14285.6|14309.6|14291.6|14303|14285|0
1618914900000|2021-04-20 10:35:00|14303|14285|14303.8|14285.8|14307.2|14289.2|14302.4|14284.4|0
1618915200000|2021-04-20 10:40:00|14303.2|14285.2|14303.2|14297.2|14317.5|14308.2|14302.2|14285.2|441
1618915500000|2021-04-20 10:45:00|14304.2|14296.2|14294.7|14287.7|14304.2|14297.2|14294.7|14287.2|248
1618915800000|2021-04-20 10:50:00|14297.2|14288.2|14288.2|14282.7|14297.7|14289.2|14287.2|14277.2|88
1618916100000|2021-04-20 10:55:00|14290.2|14283.2|14291.2|14285.2|14297.7|14289.2|14290.2|14283.2|105
1618916400000|2021-04-20 11:00:00|14292.7|14285.7|14287.2|14282.2|14292.7|14287.2|14284.2|14278.7|140
1618916700000|2021-04-20 11:05:00|14286.7|14280.7|14289.7|14284.7|14290.7|14284.7|14282.7|14277.7|62
1618917000000|2021-04-20 11:10:00|14289.2|14283.7|14288.2|14281.7|14291.2|14285.2|14286.2|14280.7|40
1618917300000|2021-04-20 11:15:00|14287.7|14282.2|14283.7|14277.7|14291.2|14284.2|14277.2|14272.2|93
1618917600000|2021-04-20 11:20:00|14283.2|14278.2|14279.7|14274.7|14286.7|14280.7|14277.2|14272.2|109
1618917900000|2021-04-20 11:25:00|14279.2|14275.2|14280.2|14274.2|14281.7|14276.2|14276.2|14270.7|54
1618918200000|2021-04-20 11:30:00|14279.7|14273.7|14287.7|14281.2|14289.7|14283.2|14278.7|14272.7|49
1618918500000|2021-04-20 11:35:00|14286.2|14280.2|14285.2|14278.7|14291.2|14285.7|14283.7|14278.2|40
1618918800000|2021-04-20 11:40:00|14287.2|14279.2|14290.2|14283.7|14292.7|14285.7|14285.7|14279.2|20
1618919100000|2021-04-20 11:45:00|14289.7|14284.2|14286.7|14281.2|14290.7|14284.7|14285.7|14279.2|24
1618919400000|2021-04-20 11:50:00|14287.2|14281.7|14287.7|14281.7|14288.7|14283.2|14285.2|14279.2|21
1618919700000|2021-04-20 11:55:00|14286.2|14281.2|14281.2|14275.7|14287.7|14282.7|14281.2|14275.7|37
1618920000000|2021-04-20 12:00:00|14283.7|14276.2|14287.2|14281.2|14288.2|14281.7|14280.2|14274.2|23
1618920300000|2021-04-20 12:05:00|14286.7|14280.7|14285.2|14278.2|14286.7|14281.2|14281.7|14275.7|6
1618920600000|2021-04-20 12:10:00|14284.7|14277.7|14285.7|14279.2|14286.7|14280.2|14280.2|14274.2|12
1618920900000|2021-04-20 12:15:00|14287.2|14279.7|14286.2|14279.7|14288.7|14281.7|14283.7|14277.2|23
1618921200000|2021-04-20 12:20:00|14286.7|14280.2|14280.2|14274.2|14290.2|14284.2|14280.2|14274.2|27
1618921500000|2021-04-20 12:25:00|14279.7|14274.7|14285.2|14277.7|14285.7|14279.2|14278.7|14273.2|126
1618921800000|2021-04-20 12:30:00|14282.2|14278.2|14291.7|14281.7|14292.7|14288.2|14282.2|14275.2|65
1618922100000|2021-04-20 12:35:00|14292|14282|14290.7|14280.7|14292.7|14284.2|14284.2|14279.2|10
1618922400000|2021-04-20 12:40:00|14291|14281|14285.2|14278.7|14291|14281|14283.2|14277.2|12
1618922700000|2021-04-20 12:45:00|14288.2|14280|14286.2|14278.2|14290.2|14283.7|14281.7|14273.2|38
1618923000000|2021-04-20 12:50:00|14287.7|14278.7|14265.7|14259.7|14287.7|14280.2|14264.7|14257.7|257
1618923300000|2021-04-20 12:55:00|14265.2|14258.2|14266.2|14260.7|14275.2|14267.7|14264.7|14258.2|43
1618923600000|2021-04-20 13:00:00|14263.7|14259.2|14267.7|14257.7|14268.7|14261.7|14261.7|14253.2|79
1618923900000|2021-04-20 13:05:00|14268|14258|14286.2|14276.7|14297.7|14288.2|14267.7|14257.7|148
1618924200000|2021-04-20 13:10:00|14285.7|14277.2|14289.2|14283.2|14290.2|14283.7|14285.7|14276.7|70
1618924500000|2021-04-20 13:15:00|14288.7|14282.7|14289.2|14282.7|14291.2|14285.2|14288.2|14282.2|37
1618924800000|2021-04-20 13:20:00|14289.7|14282.2|14284.7|14278.2|14291.2|14284.2|14284.7|14278.2|33
1618925100000|2021-04-20 13:25:00|14285.2|14278.7|14283.2|14276.2|14286.7|14281.2|14282.2|14276.2|45
1618925400000|2021-04-20 13:30:00|14283.7|14276.7|14291.2|14286.2|14295.2|14289.7|14279.7|14273.7|539
1618925700000|2021-04-20 13:35:00|14292.2|14285.7|14282.7|14277.2|14298.2|14291.7|14282.2|14277.2|103
1618926000000|2021-04-20 13:40:00|14282.2|14277.7|14271.2|14264.2|14289.2|14282.7|14266.7|14258.7|330
1618926300000|2021-04-20 13:45:00|14270.7|14264.7|14264.2|14258.2|14278.7|14271.2|14260.7|14254.2|261
1618926600000|2021-04-20 13:50:00|14263.7|14257.2|14252.2|14245.7|14266.2|14260.2|14246.2|14240.7|393
1618926900000|2021-04-20 13:55:00|14253.2|14245.2|14230.7|14225.2|14256.7|14249.7|14218.7|14213.7|369
1618927200000|2021-04-20 14:00:00|14230.2|14223.2|14201.7|14195.2|14238.2|14232.7|14195.7|14189.7|527
1618927500000|2021-04-20 14:05:00|14201.2|14195.7|14216.2|14210.2|14217.2|14210.2|14197.7|14192.7|389
1618927800000|2021-04-20 14:10:00|14215.7|14208.7|14211.7|14205.2|14225.7|14219.2|14207.2|14202.2|313
1618928100000|2021-04-20 14:15:00|14211.2|14204.7|14219.2|14212.7|14228.7|14221.7|14200.7|14195.2|268
1618928400000|2021-04-20 14:20:00|14218.7|14212.2|14210.7|14205.2|14223.2|14217.2|14210.2|14202.7|129
1618928700000|2021-04-20 14:25:00|14211.7|14204.7|14219.2|14212.2|14223.2|14217.2|14202.2|14196.2|256
1618929000000|2021-04-20 14:30:00|14219.7|14212.7|14198.7|14191.7|14223.2|14215.7|14198.7|14191.7|198
1618929300000|2021-04-20 14:35:00|14201.2|14190.7|14203.7|14197.2|14208.2|14202.7|14199.7|14190.7|188
1618929600000|2021-04-20 14:40:00|14203.2|14195.7|14175.2|14169.2|14203.2|14196.2|14174.2|14167.7|335
1618929900000|2021-04-20 14:45:00|14174.7|14168.7|14167.2|14159.7|14175.7|14170.2|14158.7|14151.7|312
1618930200000|2021-04-20 14:50:00|14166.2|14159.2|14145.2|14138.7|14169.2|14162.2|14145.2|14138.2|310
1618930500000|2021-04-20 14:55:00|14148.2|14139.2|14153.7|14146.2|14164.7|14160.2|14144.7|14138.2|282
1618930800000|2021-04-20 15:00:00|14153.2|14145.2|14153.7|14147.7|14159.2|14152.2|14124.7|14119.2|478
1618931100000|2021-04-20 15:05:00|14153.2|14148.2|14159.2|14152.2|14160.7|14153.2|14147.2|14141.7|301
1618931400000|2021-04-20 15:10:00|14159.7|14152.7|14170.2|14164.2|14173.2|14167.2|14151.2|14146.2|286
1618931700000|2021-04-20 15:15:00|14168.7|14161.2|14155.7|14149.7|14172.7|14165.2|14153.7|14148.7|438
1618932000000|2021-04-20 15:20:00|14155.2|14150.2|14151.2|14141.2|14163.7|14157.2|14147.7|14140.7|123
1618932300000|2021-04-20 15:25:00|14151.5|14141.5|14150.7|14143.7|14160.7|14153.2|14145.7|14138.2|300
1618932600000|2021-04-20 15:30:00|14151.2|14144.2|14146.2|14139.7|14164.7|14156.7|14145.2|14138.7|471
1618932900000|2021-04-20 15:35:00|14145.7|14139.2|14139.2|14133.7|14150.2|14144.2|14130.7|14123.2|344
1618933200000|2021-04-20 15:40:00|14140.7|14134.2|14151.2|14145.7|14153.7|14149.2|14138.7|14132.2|252
1618933500000|2021-04-20 15:45:00|14153.2|14146.2|14158.7|14152.7|14162.2|14155.7|14149.7|14142.7|267
1618933800000|2021-04-20 15:50:00|14158.2|14153.2|14173.7|14168.2|14173.7|14168.2|14156.7|14149.2|312
1618934100000|2021-04-20 15:55:00|14173.2|14168.7|14166.7|14159.7|14174.7|14168.7|14160.2|14153.2|178
1618934400000|2021-04-20 16:00:00|14167.7|14159.2|14181.2|14176.2|14181.2|14176.2|14166.2|14159.2|211
1618934700000|2021-04-20 16:05:00|14182.2|14176.7|14200.2|14192.7|14200.7|14192.7|14181.2|14176.2|267
1618935000000|2021-04-20 16:10:00|14200.7|14192.2|14195.7|14188.7|14206.2|14199.2|14193.7|14187.2|202
1618935300000|2021-04-20 16:15:00|14196.2|14189.2|14192.2|14185.2|14201.2|14193.2|14191.2|14185.2|44
1618935600000|2021-04-20 16:20:00|14193.2|14185.7|14199.2|14193.2|14200.7|14194.2|14192.7|14185.7|77
1618935900000|2021-04-20 16:25:00|14199.7|14195.7|14198.2|14189.7|14203.7|14196.2|14194.7|14187.2|44
1618936200000|2021-04-20 16:30:00|14197.7|14190.2|14199.2|14192.2|14202.7|14195.2|14194.7|14187.7|45
1618936500000|2021-04-20 16:35:00|14198.7|14191.7|14191.7|14185.2|14201.2|14195.2|14189.7|14185.2|79
1618936800000|2021-04-20 16:40:00|14192.2|14184.2|14177.2|14170.2|14192.7|14184.7|14174.7|14167.7|167
1618937100000|2021-04-20 16:45:00|14177.7|14170.7|14184.2|14178.7|14184.7|14179.2|14175.2|14169.2|27
1618937400000|2021-04-20 16:50:00|14183.7|14177.7|14174.2|14167.2|14194.2|14187.2|14173.7|14167.2|60
1618937700000|2021-04-20 16:55:00|14173.7|14168.7|14184.7|14178.7|14184.7|14178.7|14173.2|14168.7|64
1618938000000|2021-04-20 17:00:00|14184.2|14176.2|14187.2|14178.2|14192.2|14184.2|14171.7|14163.7|50
1618938300000|2021-04-20 17:05:00|14186.2|14177.7|14185.2|14177.2|14190.2|14183.2|14180.7|14172.7|24
1618938600000|2021-04-20 17:10:00|14184.2|14177.7|14188.2|14180.7|14189.2|14183.2|14180.2|14172.7|47
1618938900000|2021-04-20 17:15:00|14188.7|14181.2|14194.2|14188.2|14194.7|14188.7|14186.2|14178.7|41
1618939200000|2021-04-20 17:20:00|14193.7|14187.7|14177.7|14170.7|14193.7|14187.7|14175.7|14170.7|65
1618939500000|2021-04-20 17:25:00|14177.2|14171.2|14178.7|14171.2|14181.2|14173.2|14174.7|14168.2|53
1618939800000|2021-04-20 17:30:00|14178.2|14171.7|14180.2|14173.2|14184.2|14177.7|14174.7|14168.2|35
1618940100000|2021-04-20 17:35:00|14180.7|14173.7|14187.2|14180.7|14187.2|14180.7|14180.2|14173.7|5
1618940400000|2021-04-20 17:40:00|14186.7|14178.2|14188.7|14181.7|14191.2|14185.2|14181.7|14176.7|54
1618940700000|2021-04-20 17:45:00|14188.2|14181.2|14189.2|14182.2|14196.2|14188.7|14186.7|14180.2|29
1618941000000|2021-04-20 17:50:00|14189.7|14182.7|14193.2|14187.2|14196.2|14189.7|14189.2|14181.7|39
1618941300000|2021-04-20 17:55:00|14193.7|14187.7|14197.7|14191.2|14201.2|14195.7|14192.7|14186.7|58
1618941600000|2021-04-20 18:00:00|14197.2|14190.7|14203.2|14197.7|14203.7|14198.2|14196.7|14189.7|27
1618941900000|2021-04-20 18:05:00|14204.7|14198.2|14207.2|14201.2|14207.2|14201.7|14200.2|14193.7|55
1618942200000|2021-04-20 18:10:00|14207.7|14201.7|14212.7|14206.7|14212.7|14206.7|14205.2|14198.7|123
1618942500000|2021-04-20 18:15:00|14211.2|14206.2|14214.7|14209.7|14215.2|14209.7|14211.2|14202.7|111
1618942800000|2021-04-20 18:20:00|14214.2|14209.2|14216.2|14210.2|14221.2|14214.2|14214.2|14208.7|139
1618943100000|2021-04-20 18:25:00|14215.7|14208.7|14207.7|14201.2|14215.7|14208.7|14204.2|14196.7|36
1618943400000|2021-04-20 18:30:00|14205.7|14200.7|14195.2|14187.7|14205.7|14200.7|14194.7|14186.7|79
1618943700000|2021-04-20 18:35:00|14194.2|14187.2|14195.7|14189.7|14198.2|14191.2|14190.7|14185.7|25
1618944000000|2021-04-20 18:40:00|14196.2|14190.2|14200.2|14193.7|14200.2|14193.7|14188.7|14183.7|60
1618944300000|2021-04-20 18:45:00|14199.7|14192.2|14200.2|14193.7|14202.7|14197.2|14194.7|14187.2|37
1618944600000|2021-04-20 18:50:00|14199.7|14193.2|14198.2|14191.7|14202.7|14196.2|14196.7|14191.2|56
1618944900000|2021-04-20 18:55:00|14197.7|14190.2|14192.7|14185.7|14197.7|14190.2|14186.2|14179.7|54
1618945200000|2021-04-20 19:00:00|14193.2|14187.7|14201.2|14195.2|14202.7|14197.7|14186.7|14179.7|51
1618945500000|2021-04-20 19:05:00|14200.7|14195.7|14207.2|14200.2|14209.7|14202.7|14200.2|14193.7|61
1618945800000|2021-04-20 19:10:00|14207.7|14199.7|14219.7|14214.2|14219.7|14214.2|14207.2|14199.2|63
1618946100000|2021-04-20 19:15:00|14221.2|14214.7|14218.2|14211.7|14223.2|14217.2|14215.7|14208.2|51
1618946400000|2021-04-20 19:20:00|14217.7|14212.2|14218.7|14211.2|14219.7|14212.2|14215.2|14207.7|20
1618946700000|2021-04-20 19:25:00|14219.2|14210.7|14215.7|14208.7|14219.2|14212.7|14213.7|14206.7|32
1618947000000|2021-04-20 19:30:00|14216.2|14209.2|14214.7|14208.7|14217.2|14210.7|14203.2|14197.7|61
1618947300000|2021-04-20 19:35:00|14216.7|14209.2|14220.2|14213.2|14220.7|14213.7|14211.7|14204.2|18
1618947600000|2021-04-20 19:40:00|14219.7|14213.7|14218.2|14210.2|14222.2|14215.2|14211.7|14204.2|79
1618947900000|2021-04-20 19:45:00|14218.7|14210.7|14219.7|14211.2|14220.2|14211.7|14213.7|14207.2|15
1618948200000|2021-04-20 19:50:00|14220.2|14211.7|14221.2|14215.2|14223.2|14218.2|14218.7|14209.2|56
1618948500000|2021-04-20 19:55:00|14221.7|14212.7|14185.2|14175.2|14222.2|14213.7|14181.2|14174.7|161
1618948800000|2021-04-20 20:00:00|14185.5|14175.5|14186.7|14177.7|14187.2|14177.7|14181.2|14172.7|11
1618949100000|2021-04-20 20:05:00|14187.2|14178.2|14191.2|14181.7|14191.7|14181.7|14186.7|14178.2|2
1618949400000|2021-04-20 20:10:00|14191.7|14182.7|14181|14171|14192.7|14182.7|14179.2|14170.7|54
1618949700000|2021-04-20 20:15:00|14180.7|14170.7|14180.7|14170.7|14180.7|14170.7|14180.2|14170.7|0
1618950000000|2021-04-20 20:20:00|14180.2||14179.7||14180.2||14179.7||0
1618950300000|2021-04-20 20:25:00|14179.2|14172.2|14180.2|14172.2|14180.7|14172.2|14179.2|14172.2|6
1618950600000|2021-04-20 20:30:00|14180.7|14170.7|14180.2|14170.7|14180.7|14171.2|14177.7|14168.7|4
1618950900000|2021-04-20 20:35:00|14179.7|14171.2|14181.7|14172.2|14182.2|14172.2|14179.7|14171.2|2
1618951200000|2021-04-20 20:40:00|14182.2|14172.7|14182.7|14173.7|14183.2|14173.7|14181.7|14172.7|6
1618951500000|2021-04-20 20:45:00|14183.2|14174|14183|14173|14184|14174|14181.7|14171.7|7
1618951800000|2021-04-20 20:50:00|14183.2|14173.2|14187.7|14177.7|14187.7|14177.7|14183.2|14173.2|8
1618952100000|2021-04-20 20:55:00|14188.7|14178.7|14188.7|14178.7|14189|14179|14188.7|14178.7|14
1618952400000|2021-04-20 21:00:00|14189|14179|14186.7|14176.7|14189|14179|14186.7|14176.7|0
1618952700000|2021-04-20 21:05:00|14186.5|14176.5|14186.5|14176.5|14186.5|14176.5|14186.5|14176.5|0
1618953000000|2021-04-20 21:10:00|14185.2|14175.2|14195.9|14177.9|14195.9|14177.9|14184|14174|12112401
1618953300000|2021-04-20 21:15:00|14196|14178|14195.8|14177.8|14196.4|14178.4|14195.8|14177.8|0
1618953600000|2021-04-20 21:20:00|14195.9|14177.9|14196|14178|14196.2|14178.2|14195.8|14177.8|0
1618953900000|2021-04-20 21:25:00|14196.3|14178.3|14196.5|14178.5|14196.8|14178.8|14196.3|14178.3|0
1618954200000|2021-04-20 21:30:00|14196.4|14178.4|14196.1|14178.1|14196.4|14178.4|14196.1|14178.1|0
1618954500000|2021-04-20 21:35:00|14196.2|14178.2|14196.4|14178.4|14196.4|14178.4|14196.1|14178.1|0
1618954800000|2021-04-20 21:40:00|14196.2|14178.2|14196.4|14178.4|14196.5|14178.5|14196.1|14178.1|0
1618955100000|2021-04-20 21:45:00|14196.2|14178.2|14196.3|14178.3|14196.4|14178.4|14196.1|14178.1|0
1618955400000|2021-04-20 21:50:00|14196.2|14178.2|14196.2|14178.2|14196.2|14178.2|14196.2|14178.2|0
1618955700000|2021-04-20 21:55:00|14196.3|14178.3|14194.8|14176.8|14196.3|14178.3|14194.3|14176.3|0
1618956000000|2021-04-20 22:00:00|14193.9|14175.9|14196|14178|14197.5|14179.5|14193|14175|0
1618956300000|2021-04-20 22:05:00|14195.4|14177.4|14196.6|14178.6|14197.9|14179.9|14195.4|14177.4|0
1618956600000|2021-04-20 22:10:00|14197.2|14179.2|14197.2|14179.2|14197.9|14179.9|14196.6|14178.6|0
1618956900000|2021-04-20 22:15:00|14197.9|14179.9|14197.9|14179.9|14197.9|14179.9|14197.2|14179.2|0
1618957200000|2021-04-20 22:20:00|14198.5|14180.5|14196.6|14178.6|14199.1|14181.1|14196.6|14178.6|0
1618957500000|2021-04-20 22:25:00|14196|14178|14198.5|14180.5|14199.1|14181.1|14196|14178|0
1618957800000|2021-04-20 22:30:00|14199.1|14181.1|14197.9|14179.9|14199.7|14181.7|14196|14178|0
1618958100000|2021-04-20 22:35:00|14197.2|14179.2|14198.5|14180.5|14199.1|14181.1|14197.2|14179.2|0
1618958400000|2021-04-20 22:40:00|14199.1|14181.1|14200.3|14182.3|14200.3|14182.3|14198.5|14180.5|0
1618958700000|2021-04-20 22:45:00|14199.7|14181.7|14200.9|14182.9|14201.5|14183.5|14199.7|14181.7|0
1618959000000|2021-04-20 22:50:00|14201.2|14183.2|14201.5|14183.5|14201.5|14183.5|14200.9|14182.9|0
1618959300000|2021-04-20 22:55:00|14202.1|14184.1|14202.5|14184.5|14203.1|14185.1|14199.7|14181.7|0
1618959600000|2021-04-20 23:00:00|14203.1|14185.1|14201.3|14183.3|14203.1|14185.1|14199.5|14181.5|0
1618959900000|2021-04-20 23:05:00|14201.9|14183.9|14198.9|14180.9|14202.5|14184.5|14198.3|14180.3|0
1618960200000|2021-04-20 23:10:00|14199.5|14181.5|14200.1|14182.1|14200.7|14182.7|14197.7|14179.7|0
1618960500000|2021-04-20 23:15:00|14199.5|14181.5|14200.1|14182.1|14200.4|14182.4|14197.7|14179.7|0
1618960800000|2021-04-20 23:20:00|14198.3|14180.3|14198.3|14180.3|14198.9|14180.9|14197.1|14179.1|0
1618961100000|2021-04-20 23:25:00|14198|14180|14198.9|14180.9|14199.5|14181.5|14197.1|14179.1|0
1618961400000|2021-04-20 23:30:00|14198.3|14180.3|14193.5|14175.5|14198.9|14180.9|14192.9|14174.9|0
1618961700000|2021-04-20 23:35:00|14194.1|14176.1|14194.6|14176.6|14195.3|14177.3|14193|14175|0
1618962000000|2021-04-20 23:40:00|14194|14176|14204.5|14186.5|14205.1|14187.1|14194|14176|0
1618962300000|2021-04-20 23:45:00|14203.9|14185.9|14206.4|14188.4|14207.6|14189.6|14203.9|14185.9|0
1618962600000|2021-04-20 23:50:00|14207|14189|14201.5|14183.5|14207|14189|14200.3|14182.3|0
1618962900000|2021-04-20 23:55:00|14202.1|14184.1|14201.5|14183.5|14202.1|14184.1|14200.3|14182.3|0
1618963200000|2021-04-21 00:00:00|14202.1|14184.1|14199.7|14181.7|14203.9|14185.9|14196.7|14178.7|0
1618963500000|2021-04-21 00:05:00|14199.4|14181.4|14199.7|14181.7|14201.5|14183.5|14194.9|14176.9|0
1618963800000|2021-04-21 00:10:00|14199.1|14181.1|14204|14186|14204|14186|14199.1|14181.1|0
1618964100000|2021-04-21 00:15:00|14203.4|14185.4|14202.8|14184.8|14208.2|14190.2|14202.2|14184.2|0
1618964400000|2021-04-21 00:20:00|14203.4|14185.4|14204.7|14186.7|14205.8|14187.8|14202.8|14184.8|0
1618964700000|2021-04-21 00:25:00|14205.3|14187.3|14204.7|14186.7|14206.5|14188.5|14204.1|14186.1|0
1618965000000|2021-04-21 00:30:00|14205.3|14187.3|14211.6|14193.6|14212.8|14194.8|14204.7|14186.7|0
1618965300000|2021-04-21 00:35:00|14211|14193|14211.6|14193.6|14214|14196|14211|14193|0
1618965600000|2021-04-21 00:40:00|14212.2|14194.2|14213.5|14195.5|14214.7|14196.7|14211|14193|0
1618965900000|2021-04-21 00:45:00|14212.9|14194.9|14211|14193|14214.1|14196.1|14210.4|14192.4|0
1618966200000|2021-04-21 00:50:00|14211.6|14193.6|14211.6|14193.6|14213.5|14195.5|14209.8|14191.8|0
1618966500000|2021-04-21 00:55:00|14212.3|14194.3|14210.4|14192.4|14212.9|14194.9|14209.2|14191.2|0
1618966800000|2021-04-21 01:00:00|14203.4|14193.4|14195.6|14186.1|14217.6|14209.1|14185.1|14179.1|132
1618967100000|2021-04-21 01:05:00|14194.1|14185.6|14169.4|14159.4|14198.6|14193.1|14165.4|14155.4|148
1618967400000|2021-04-21 01:10:00|14169.6|14159.6|14159.6|14152.6|14170.1|14160.1|14143.6|14134.1|192
1618967700000|2021-04-21 01:15:00|14158.6|14148.6|14146.6|14137.1|14159.6|14151.1|14146.1|14136.6|102
1618968000000|2021-04-21 01:20:00|14146.1|14136.6|14139.9|14129.9|14148.6|14139.6|14113.6|14106.6|145
1618968300000|2021-04-21 01:25:00|14140.1|14130.1|14137.1|14129.6|14140.6|14131.1|14132.6|14125.6|204
1618968600000|2021-04-21 01:30:00|14136.6|14128.1|14141.6|14133.1|14148.6|14141.1|14120.1|14112.6|184
1618968900000|2021-04-21 01:35:00|14141.1|14133.6|14146.6|14138.6|14156.6|14148.6|14138.1|14130.9|89
1618969200000|2021-04-21 01:40:00|14146.1|14139.1|14132.1|14125.1|14146.6|14140.6|14119.1|14113.6|155
1618969500000|2021-04-21 01:45:00|14131.6|14122.6|14150.1|14143.1|14150.1|14143.6|14119.6|14113.1|155
1618969800000|2021-04-21 01:50:00|14149.6|14143.6|14134.6|14127.6|14151.6|14145.1|14131.1|14123.1|138
1618970100000|2021-04-21 01:55:00|14133.1|14126.6|14120.6|14114.6|14134.6|14126.6|14120.6|14114.6|131
1618970400000|2021-04-21 02:00:00|14120.1|14113.6|14094.1|14084.6|14121.6|14115.6|14092.1|14083.6|419
1618970700000|2021-04-21 02:05:00|14093.6|14086.1|14099.1|14091.1|14100.6|14092.6|14079.6|14074.6|210
1618971000000|2021-04-21 02:10:00|14098.6|14091.6|14103.1|14096.6|14106.1|14097.6|14090.6|14081.6|121
1618971300000|2021-04-21 02:15:00|14105.6|14097.1|14099.6|14092.1|14107.6|14100.6|14099.1|14091.4|129
1618971600000|2021-04-21 02:20:00|14099.1|14092.6|14105.6|14096.6|14107.6|14100.1|14098.6|14091.1|93
1618971900000|2021-04-21 02:25:00|14105.4|14095.4|14125.1|14116.6|14125.1|14117.1|14103.6|14094.6|67
1618972200000|2021-04-21 02:30:00|14124.6|14115.6|14135.6|14129.6|14137.1|14130.1|14124.1|14114.6|105
1618972500000|2021-04-21 02:35:00|14137.6|14128.6|14139.6|14131.6|14150.6|14144.1|14136.1|14127.6|82
1618972800000|2021-04-21 02:40:00|14139.1|14129.1|14120.1|14113.6|14139.1|14132.1|14120.1|14113.6|207
1618973100000|2021-04-21 02:45:00|14119.6|14111.1|14121.6|14115.1|14129.1|14123.6|14117.1|14109.1|76
1618973400000|2021-04-21 02:50:00|14122.1|14115.6|14128.6|14120.6|14131.1|14125.6|14122.1|14115.1|130
1618973700000|2021-04-21 02:55:00|14128.1|14121.1|14121.6|14114.6|14128.6|14122.6|14121.1|14114.6|33
1618974000000|2021-04-21 03:00:00|14121.1|14116.1|14127.6|14118.6|14128.6|14123.6|14120.1|14116.1|113
1618974300000|2021-04-21 03:05:00|14127.1|14116.6|14130.6|14121.1|14131.1|14123.6|14122.1|14116.1|89
1618974600000|2021-04-21 03:10:00|14131.1|14121.6|14135.1|14127.6|14141.6|14132.6|14131.1|14121.6|66
1618974900000|2021-04-21 03:15:00|14135.6|14128.1|14123.1|14117.6|14135.6|14130.6|14121.1|14114.6|91
1618975200000|2021-04-21 03:20:00|14125.1|14118.1|14120.6|14115.1|14130.6|14125.1|14119.1|14114.6|58
1618975500000|2021-04-21 03:25:00|14120.1|14114.6|14121.6|14114.6|14122.6|14116.1|14118.1|14111.6|81
1618975800000|2021-04-21 03:30:00|14122.1|14115.1|14107.1|14101.1|14122.1|14115.1|14105.6|14098.6|101
1618976100000|2021-04-21 03:35:00|14107.6|14101.6|14098.1|14091.6|14109.6|14103.6|14096.6|14088.6|132
1618976400000|2021-04-21 03:40:00|14098.6|14094.1|14083.6|14077.6|14101.6|14094.6|14083.1|14077.6|311
1618976700000|2021-04-21 03:45:00|14084.1|14079.1|14061.6|14055.6|14090.1|14083.1|14061.6|14055.6|569
1618977000000|2021-04-21 03:50:00|14062.1|14056.1|14066.1|14060.6|14074.6|14068.1|14055.6|14049.1|373
1618977300000|2021-04-21 03:55:00|14068.1|14061.1|14111.6|14107.1|14117.6|14109.6|14068.1|14061.1|377
1618977600000|2021-04-21 04:00:00|14115.1|14108.1|14093.1|14088.1|14116.6|14110.6|14088.6|14083.6|373
1618977900000|2021-04-21 04:05:00|14092.6|14087.1|14106.6|14099.1|14115.1|14109.1|14091.6|14087.1|190
1618978200000|2021-04-21 04:10:00|14106.1|14099.6|14093.1|14087.6|14109.6|14101.6|14093.1|14086.1|252
1618978500000|2021-04-21 04:15:00|14095.6|14089.6|14072.1|14067.1|14097.1|14090.1|14071.1|14066.1|175
1618978800000|2021-04-21 04:20:00|14073.1|14066.6|14063.1|14055.6|14073.1|14066.6|14058.1|14052.6|431
1618979100000|2021-04-21 04:25:00|14062.6|14054.6|14049.6|14043.6|14064.1|14057.1|14049.6|14043.6|231
1618979400000|2021-04-21 04:30:00|14049.1|14045.1|14044.6|14039.6|14051.6|14046.1|14044.6|14039.6|348
1618979700000|2021-04-21 04:35:00|14045.1|14040.1|14063.1|14057.1|14069.1|14062.6|14045.1|14039.6|322
1618980000000|2021-04-21 04:40:00|14062.6|14056.1|14054.1|14048.6|14065.6|14058.6|14054.1|14048.6|222
1618980300000|2021-04-21 04:45:00|14050.1|14047.6|14047.1|14041.6|14050.1|14048.6|14040.6|14034.1|381
1618980600000|2021-04-21 04:50:00|14047.6|14040.1|14063.6|14057.6|14066.1|14060.1|14043.1|14036.1|181
1618980900000|2021-04-21 04:55:00|14064.1|14059.6|14060.6|14054.6|14071.1|14064.6|14059.6|14053.1|115
1618981200000|2021-04-21 05:00:00|14066.1|14055.1|14041.1|14035.1|14067.6|14061.1|14040.6|14034.6|232
1618981500000|2021-04-21 05:05:00|14040.1|14034.6|14033.1|14025.6|14040.6|14034.6|14027.6|14020.6|283
1618981800000|2021-04-21 05:10:00|14032.6|14026.1|14018.1|14013.1|14034.1|14027.1|14017.6|14012.6|794
1618982100000|2021-04-21 05:15:00|14017.6|14012.6|14019.1|14011.6|14022.6|14017.6|14010.1|14005.1|257
1618982400000|2021-04-21 05:20:00|14018.6|14011.1|14021.6|14016.6|14023.1|14017.1|14010.1|14002.6|185
1618982700000|2021-04-21 05:25:00|14022.1|14016.1|14024.6|14018.6|14034.1|14028.1|14020.6|14015.6|281
1618983000000|2021-04-21 05:30:00|14024.1|14019.1|14029.1|14022.1|14032.1|14026.1|14020.1|14013.6|242
1618983300000|2021-04-21 05:35:00|14029.6|14022.6|14035.1|14028.6|14039.6|14031.6|14025.1|14019.1|95
1618983600000|2021-04-21 05:40:00|14036.1|14029.1|14039.1|14032.1|14040.6|14034.1|14029.6|14022.1|50
1618983900000|2021-04-21 05:45:00|14038.6|14031.1|14048.1|14042.6|14054.6|14048.1|14033.1|14027.6|178
1618984200000|2021-04-21 05:50:00|14048.6|14043.1|14054.6|14047.6|14057.6|14051.1|14046.6|14039.1|125
1618984500000|2021-04-21 05:55:00|14056.6|14048.1|14055.1|14048.6|14063.6|14057.1|14054.1|14048.1|56
1618984800000|2021-04-21 06:00:00|14054.6|14047.6|14067.6|14061.6|14067.6|14062.1|14046.1|14040.6|351
1618985100000|2021-04-21 06:05:00|14066.6|14060.1|14065.1|14058.1|14071.1|14064.6|14058.6|14051.1|186
1618985400000|2021-04-21 06:10:00|14064.6|14057.6|14074.6|14067.1|14080.1|14073.6|14058.6|14051.1|166
1618985700000|2021-04-21 06:15:00|14074.1|14068.6|14084.1|14077.1|14084.6|14077.1|14060.6|14053.6|135
1618986000000|2021-04-21 06:20:00|14083.6|14077.6|14070.6|14064.1|14084.6|14077.6|14068.1|14063.6|156
1618986300000|2021-04-21 06:25:00|14070.1|14062.6|14066.1|14061.6|14070.1|14064.6|14060.1|14055.1|132
1618986600000|2021-04-21 06:30:00|14068.6|14062.1|14076.6|14070.1|14082.1|14075.1|14065.1|14058.6|125
1618986900000|2021-04-21 06:35:00|14076.1|14068.6|14080.1|14073.6|14080.6|14075.1|14070.1|14065.1|160
1618987200000|2021-04-21 06:40:00|14079.6|14074.1|14085.6|14079.6|14086.6|14080.6|14079.6|14073.6|136
1618987500000|2021-04-21 06:45:00|14086.6|14080.1|14088.6|14082.6|14090.6|14085.6|14084.6|14078.6|74
1618987800000|2021-04-21 06:50:00|14088.1|14080.1|14086.6|14080.6|14090.6|14084.6|14083.1|14078.6|66
1618988100000|2021-04-21 06:55:00|14085.1|14081.1|14082.6|14076.1|14093.6|14088.1|14075.6|14069.1|120
1618988400000|2021-04-21 07:00:00|14082.1|14076.6|14083.1|14078.1|14096.1|14090.6|14081.1|14075.1|162
1618988700000|2021-04-21 07:05:00|14086.6|14078.6|14096.6|14090.6|14109.6|14103.6|14084.1|14078.1|239
1618989000000|2021-04-21 07:10:00|14096.1|14089.6|14085.6|14079.6|14102.1|14095.1|14085.6|14079.6|164
1618989300000|2021-04-21 07:15:00|14085.1|14080.1|14080.1|14074.1|14096.1|14090.6|14080.1|14073.6|112
1618989600000|2021-04-21 07:20:00|14079.6|14073.6|14085.1|14079.1|14092.6|14085.6|14079.1|14072.6|112
1618989900000|2021-04-21 07:25:00|14084.6|14077.6|14061.1|14055.1|14085.6|14079.6|14054.1|14047.6|347
1618990200000|2021-04-21 07:30:00|14064.1|14055.6|14059.1|14053.6|14068.6|14063.1|14055.1|14048.1|258
1618990500000|2021-04-21 07:35:00|14063.1|14054.1|14064.1|14058.6|14066.6|14060.1|14056.6|14050.1|222
1618990800000|2021-04-21 07:40:00|14064.6|14059.1|14067.6|14062.1|14068.6|14063.6|14057.6|14050.6|144
1618991100000|2021-04-21 07:45:00|14068.1|14062.6|14068.1|14061.1|14069.1|14062.6|14058.1|14052.1|110
1618991400000|2021-04-21 07:50:00|14067.6|14060.6|14072.1|14066.1|14074.1|14068.6|14063.6|14058.6|176
1618991700000|2021-04-21 07:55:00|14072.6|14066.6|14085.6|14080.1|14086.1|14080.6|14072.6|14066.1|186
1618992000000|2021-04-21 08:00:00|14085.1|14079.1|14067.1|14061.1|14085.6|14079.1|14067.1|14060.1|149
1618992300000|2021-04-21 08:05:00|14066.6|14061.6|14065.6|14060.1|14067.1|14062.1|14056.6|14050.1|147
1618992600000|2021-04-21 08:10:00|14064.6|14059.6|14058.1|14051.6|14065.6|14060.1|14052.1|14046.6|267
1618992900000|2021-04-21 08:15:00|14057.6|14052.1|14050.1|14043.6|14061.6|14057.1|14048.6|14042.1|291
1618993200000|2021-04-21 08:20:00|14049.6|14041.6|14042.6|14037.6|14057.1|14051.1|14042.6|14037.6|138
1618993500000|2021-04-21 08:25:00|14043.1|14038.1|14038.6|14033.1|14049.1|14042.6|14036.6|14031.6|251
1618993800000|2021-04-21 08:30:00|14039.1|14034.6|14039.6|14034.6|14042.6|14036.1|14034.1|14028.6|187
1618994100000|2021-04-21 08:35:00|14040.1|14035.1|14037.6|14031.1|14041.6|14036.1|14033.1|14028.1|259
1618994400000|2021-04-21 08:40:00|14037.1|14032.1|14027.1|14021.1|14039.1|14033.6|14025.6|14020.1|189
1618994700000|2021-04-21 08:45:00|14026.6|14021.6|14024.1|14019.1|14036.6|14030.1|14024.1|14019.1|157
1618995000000|2021-04-21 08:50:00|14024.6|14020.6|14029.1|14022.6|14029.1|14023.6|14022.6|14017.6|212
1618995300000|2021-04-21 08:55:00|14029.6|14023.1|14044.6|14038.1|14045.6|14039.6|14027.1|14021.6|217
1618995600000|2021-04-21 09:00:00|14044.1|14038.6|14043.1|14038.1|14049.1|14043.6|14041.6|14035.6|107
1618995900000|2021-04-21 09:05:00|14042.6|14037.6|14050.6|14044.6|14054.1|14047.6|14037.6|14030.6|109
1618996200000|2021-04-21 09:10:00|14050.1|14043.6|14047.1|14040.6|14053.1|14046.1|14042.1|14037.1|80
1618996500000|2021-04-21 09:15:00|14046.6|14041.1|14045.6|14039.6|14054.1|14048.6|14044.1|14037.6|94
1618996800000|2021-04-21 09:20:00|14047.1|14040.1|14048.6|14043.1|14054.6|14048.6|14047.1|14040.1|94
1618997100000|2021-04-21 09:25:00|14047.6|14042.6|14032.1|14026.6|14048.6|14042.6|14030.6|14025.6|171
1618997400000|2021-04-21 09:30:00|14031.6|14025.6|14030.6|14024.6|14039.1|14034.1|14025.6|14020.6|209
1618997700000|2021-04-21 09:35:00|14030.1|14025.1|14019.1|14013.6|14032.6|14027.1|14015.6|14010.6|241
1618998000000|2021-04-21 09:40:00|14020.6|14014.6|14024.6|14019.1|14027.6|14022.1|14018.1|14012.1|228
1618998300000|2021-04-21 09:45:00|14023.1|14017.1|14027.6|14022.1|14029.1|14023.6|14019.6|14013.6|208
1618998600000|2021-04-21 09:50:00|14029.1|14023.6|14035.1|14029.6|14047.6|14041.6|14029.1|14023.6|288
1618998900000|2021-04-21 09:55:00|14036.1|14030.6|14060.6|14052.1|14062.6|14057.6|14030.6|14024.6|735
1618999200000|2021-04-21 10:00:00|14061.6|14053.1|14053.6|14047.6|14061.6|14053.1|14051.6|14042.6|188
1618999500000|2021-04-21 10:05:00|14053.1|14046.1|14063.6|14056.1|14069.1|14062.1|14050.1|14043.6|285
1618999800000|2021-04-21 10:10:00|14064.2|14045.6|14064.2|14046.2|14064.8|14046.8|14061.8|14043.8|12091049
1619000100000|2021-04-21 10:15:00|14063.6|14045.6|14058.2|14040.2|14067.8|14049.8|14057.6|14039.6|0
1619000400000|2021-04-21 10:20:00|14058.8|14040.8|14057.5|14039.5|14059.3|14041.3|14056.9|14038.9|0
1619000700000|2021-04-21 10:25:00|14058.1|14040.1|14059.5|14041.5|14061.1|14043.1|14056.9|14038.9|0
1619001000000|2021-04-21 10:30:00|14060.1|14042.1|14061.3|14043.3|14064.2|14046.2|14060.1|14042.1|0
1619001300000|2021-04-21 10:35:00|14061.9|14043.9|14064.2|14046.2|14064.8|14046.8|14060.7|14042.7|0
1619001600000|2021-04-21 10:40:00|14064.8|14046.8|14068.6|14061.6|14072.1|14066.6|14064.8|14046.8|48
1619001900000|2021-04-21 10:45:00|14070.1|14062.1|14080.1|14073.1|14080.1|14073.6|14070.1|14062.1|74
1619002200000|2021-04-21 10:50:00|14081.1|14073.6|14086.6|14078.6|14090.1|14084.1|14081.1|14073.6|64
1619002500000|2021-04-21 10:55:00|14086.1|14079.1|14091.6|14086.1|14091.6|14086.6|14084.6|14077.1|77
1619002800000|2021-04-21 11:00:00|14092.6|14086.6|14093.6|14086.1|14095.1|14089.1|14092.6|14085.1|25
1619003100000|2021-04-21 11:05:00|14093.4|14086.6|14084.1|14076.6|14093.6|14087.1|14082.1|14075.1|72
1619003400000|2021-04-21 11:10:00|14085.1|14077.1|14083.1|14076.1|14085.1|14079.1|14082.1|14075.1|23
1619003700000|2021-04-21 11:15:00|14084.1|14075.6|14084.1|14077.6|14084.1|14078.6|14077.6|14072.6|36
1619004000000|2021-04-21 11:20:00|14083.6|14078.1|14083.6|14078.1|14085.6|14080.1|14080.6|14074.6|33
1619004300000|2021-04-21 11:25:00|14084.6|14078.6|14084.1|14076.6|14085.6|14080.1|14083.6|14076.1|26
1619004600000|2021-04-21 11:30:00|14085.1|14076.1|14086.6|14078.1|14086.6|14080.1|14085.1|14076.1|14
1619004900000|2021-04-21 11:35:00|14085.6|14077.6|14084.1|14075.6|14085.6|14078.1|14082.6|14074.6|16
1619005200000|2021-04-21 11:40:00|14085.1|14076.1|14086.6|14078.1|14086.6|14079.6|14084.1|14076.1|13
1619005500000|2021-04-21 11:45:00|14087.1|14077.6|14089.6|14079.6|14090.1|14083.1|14085.6|14077.6|84
1619005800000|2021-04-21 11:50:00|14089.4|14079.4|14083.6|14077.1|14090.1|14080.1|14081.6|14074.6|26
1619006100000|2021-04-21 11:55:00|14084.1|14077.6|14086.1|14079.1|14086.1|14079.6|14082.6|14077.1|18
1619006400000|2021-04-21 12:00:00|14085.6|14078.6|14081.1|14075.6|14085.6|14078.6|14078.6|14071.1|23
1619006700000|2021-04-21 12:05:00|14081.6|14076.1|14079.6|14073.6|14083.6|14077.6|14079.1|14071.6|20
1619007000000|2021-04-21 12:10:00|14080.6|14073.1|14080.1|14072.6|14083.1|14076.1|14075.6|14069.1|18
1619007300000|2021-04-21 12:15:00|14079.6|14073.1|14074.1|14067.1|14082.6|14076.1|14071.6|14064.6|26
1619007600000|2021-04-21 12:20:00|14075.1|14067.6|14070.1|14064.6|14076.6|14069.6|14067.1|14061.1|36
1619007900000|2021-04-21 12:25:00|14069.1|14063.6|14066.6|14059.6|14070.1|14063.6|14065.1|14058.6|48
1619008200000|2021-04-21 12:30:00|14067.6|14060.1|14059.1|14052.1|14068.1|14062.1|14055.6|14049.1|18
1619008500000|2021-04-21 12:35:00|14058.1|14051.6|14054.6|14047.6|14065.1|14058.1|14052.1|14046.1|56
1619008800000|2021-04-21 12:40:00|14054.1|14048.1|14059.6|14053.1|14060.1|14053.6|14051.1|14046.1|25
1619009100000|2021-04-21 12:45:00|14059.1|14053.6|14063.1|14056.6|14067.6|14061.6|14059.1|14052.1|19
1619009400000|2021-04-21 12:50:00|14062.6|14056.1|14052.1|14046.1|14063.1|14056.1|14052.1|14046.1|11
1619009700000|2021-04-21 12:55:00|14054.1|14046.6|14059.1|14052.1|14060.1|14053.1|14052.6|14046.1|18
1619010000000|2021-04-21 13:00:00|14058.6|14051.6|14062.1|14056.6|14062.6|14056.6|14058.1|14050.6|15
1619010300000|2021-04-21 13:05:00|14060.6|14053.6|14060.6|14053.6|14062.6|14056.1|14057.6|14051.1|21
1619010600000|2021-04-21 13:10:00|14060.1|14053.1|14059.6|14053.6|14060.1|14054.1|14054.1|14048.6|39
1619010900000|2021-04-21 13:15:00|14058.1|14053.1|14059.1|14052.6|14061.6|14056.6|14056.6|14051.1|67
1619011200000|2021-04-21 13:20:00|14059.6|14053.1|14052.6|14048.1|14062.6|14056.1|14052.1|14046.1|20
1619011500000|2021-04-21 13:25:00|14052.1|14047.6|14056.1|14049.1|14060.1|14053.1|14052.1|14046.1|29
1619011800000|2021-04-21 13:30:00|14054.1|14046.6|14072.1|14065.1|14072.1|14065.1|14042.1|14036.1|262
1619012100000|2021-04-21 13:35:00|14075.1|14066.1|14064.6|14059.1|14085.1|14078.6|14061.6|14054.6|434
1619012400000|2021-04-21 13:40:00|14064.1|14055.6|14090.1|14085.6|14090.6|14085.6|14056.6|14051.1|486
1619012700000|2021-04-21 13:45:00|14089.6|14085.1|14119.1|14113.6|14119.1|14114.6|14087.1|14080.6|344
1619013000000|2021-04-21 13:50:00|14121.6|14114.1|14120.6|14115.1|14126.6|14121.1|14117.6|14111.6|553
1619013300000|2021-04-21 13:55:00|14122.1|14115.6|14129.1|14122.6|14129.1|14122.6|14111.1|14105.6|468
1619013600000|2021-04-21 14:00:00|14128.6|14121.6|14123.6|14117.1|14129.6|14124.1|14121.6|14116.6|152
1619013900000|2021-04-21 14:05:00|14124.1|14117.6|14107.6|14101.6|14124.1|14118.1|14104.1|14097.6|153
1619014200000|2021-04-21 14:10:00|14107.1|14102.1|14115.6|14109.1|14117.6|14112.6|14106.1|14100.1|118
1619014500000|2021-04-21 14:15:00|14114.6|14108.6|14117.6|14113.1|14117.6|14113.1|14104.1|14098.1|132
1619014800000|2021-04-21 14:20:00|14116.1|14112.6|14140.6|14133.6|14140.6|14133.6|14109.6|14103.1|213
1619015100000|2021-04-21 14:25:00|14141.1|14134.1|14138.6|14131.6|14147.6|14141.6|14137.6|14131.6|469
1619015400000|2021-04-21 14:30:00|14138.1|14131.1|14123.1|14115.6|14138.1|14131.1|14119.6|14112.1|112
1619015700000|2021-04-21 14:35:00|14123.6|14116.1|14125.6|14119.6|14137.6|14131.1|14122.1|14115.1|89
1619016000000|2021-04-21 14:40:00|14128.1|14120.1|14140.6|14135.1|14140.6|14136.1|14126.6|14120.1|66
1619016300000|2021-04-21 14:45:00|14141.6|14136.1|14140.6|14132.6|14153.6|14148.1|14139.6|14132.6|170
1619016600000|2021-04-21 14:50:00|14139.6|14133.1|14140.1|14133.1|14144.6|14139.1|14130.1|14123.6|96
1619016900000|2021-04-21 14:55:00|14139.6|14133.6|14143.6|14137.1|14146.1|14140.6|14138.1|14132.6|99
1619017200000|2021-04-21 15:00:00|14144.1|14137.6|14155.1|14148.1|14158.1|14153.1|14143.1|14134.6|142
1619017500000|2021-04-21 15:05:00|14155.6|14147.6|14140.1|14134.6|14155.6|14149.6|14139.6|14134.1|121
1619017800000|2021-04-21 15:10:00|14139.6|14135.1|14141.1|14136.1|14142.6|14136.6|14132.1|14126.6|152
1619018100000|2021-04-21 15:15:00|14140.6|14135.6|14149.1|14142.6|14149.6|14143.1|14140.6|14135.6|158
1619018400000|2021-04-21 15:20:00|14149.6|14142.1|14133.1|14126.1|14153.6|14148.1|14131.1|14125.6|134
1619018700000|2021-04-21 15:25:00|14133.6|14126.6|14138.1|14131.1|14138.6|14133.6|14131.6|14126.1|65
1619019000000|2021-04-21 15:30:00|14137.1|14130.6|14129.6|14123.6|14141.6|14135.1|14129.6|14123.6|78
1619019300000|2021-04-21 15:35:00|14132.1|14124.1|14134.6|14128.6|14135.1|14128.6|14126.6|14121.6|40
1619019600000|2021-04-21 15:40:00|14135.1|14129.1|14135.6|14129.1|14135.6|14130.6|14131.6|14126.1|101
1619019900000|2021-04-21 15:45:00|14136.1|14130.6|14137.1|14130.6|14140.1|14134.6|14136.1|14130.6|24
1619020200000|2021-04-21 15:50:00|14136.6|14130.1|14137.6|14131.1|14139.6|14133.1|14134.6|14128.6|49
1619020500000|2021-04-21 15:55:00|14136.6|14131.6|14140.1|14134.1|14144.1|14137.6|14136.1|14129.6|40
1619020800000|2021-04-21 16:00:00|14144.1|14135.6|14143.1|14137.1|14144.6|14138.6|14137.6|14131.6|72
1619021100000|2021-04-21 16:05:00|14143.6|14137.6|14149.1|14142.6|14151.6|14144.1|14141.6|14136.1|36
1619021400000|2021-04-21 16:10:00|14150.1|14142.1|14149.1|14142.1|14150.1|14143.6|14146.1|14138.6|38
1619021700000|2021-04-21 16:15:00|14148.6|14141.1|14148.6|14143.1|14150.1|14144.6|14143.6|14136.6|119
1619022000000|2021-04-21 16:20:00|14148.1|14142.1|14148.1|14142.1|14152.1|14147.1|14147.6|14141.1|51
1619022300000|2021-04-21 16:25:00|14150.1|14142.6|14137.6|14131.1|14150.1|14144.1|14137.1|14131.1|39
1619022600000|2021-04-21 16:30:00|14139.6|14131.6|14138.1|14132.6|14143.6|14137.6|14138.1|14131.1|51
1619022900000|2021-04-21 16:35:00|14139.6|14132.1|14140.1|14132.6|14144.1|14138.1|14136.6|14130.1|70
1619023200000|2021-04-21 16:40:00|14139.6|14133.6|14133.1|14126.6|14145.1|14138.6|14130.1|14125.1|106
1619023500000|2021-04-21 16:45:00|14132.6|14126.1|14133.6|14126.6|14137.1|14129.6|14129.6|14124.1|59
1619023800000|2021-04-21 16:50:00|14134.6|14127.1|14135.6|14129.1|14138.6|14131.6|14133.1|14126.6|49
1619024100000|2021-04-21 16:55:00|14136.1|14129.6|14134.1|14127.1|14137.1|14130.6|14128.1|14123.1|71
1619024400000|2021-04-21 17:00:00|14133.6|14127.6|14120.6|14115.1|14135.1|14129.6|14120.6|14114.6|164
1619024700000|2021-04-21 17:05:00|14122.1|14115.6|14134.6|14129.1|14134.6|14129.1|14121.6|14115.6|82
1619025000000|2021-04-21 17:10:00|14135.1|14128.1|14134.6|14128.6|14140.1|14134.1|14133.1|14126.6|71
1619025300000|2021-04-21 17:15:00|14134.1|14127.6|14141.6|14135.1|14141.6|14136.1|14131.1|14126.1|63
1619025600000|2021-04-21 17:20:00|14141.1|14135.6|14140.1|14133.1|14141.6|14135.6|14137.6|14132.1|26
1619025900000|2021-04-21 17:25:00|14139.6|14133.6|14135.1|14129.1|14140.1|14133.6|14133.6|14127.6|36
1619026200000|2021-04-21 17:30:00|14136.6|14128.6|14135.1|14128.6|14138.1|14131.1|14135.1|14128.6|13
1619026500000|2021-04-21 17:35:00|14132.6|14128.1|14138.6|14131.6|14138.6|14131.6|14132.6|14126.1|32
1619026800000|2021-04-21 17:40:00|14138.1|14131.1|14130.6|14124.6|14138.6|14131.6|14130.6|14124.6|90
1619027100000|2021-04-21 17:45:00|14130.1|14125.1|14133.6|14127.6|14133.6|14128.1|14130.1|14125.1|39
1619027400000|2021-04-21 17:50:00|14133.1|14128.1|14132.6|14127.6|14135.1|14129.6|14131.1|14125.1|50
1619027700000|2021-04-21 17:55:00|14134.1|14128.1|14141.6|14136.1|14144.6|14138.6|14134.1|14128.1|73
1619028000000|2021-04-21 18:00:00|14142.6|14136.6|14143.1|14137.1|14147.1|14141.1|14141.6|14136.1|69
1619028300000|2021-04-21 18:05:00|14144.1|14136.6|14145.1|14139.6|14145.6|14139.6|14141.1|14136.1|21
1619028600000|2021-04-21 18:10:00|14144.6|14138.1|14145.1|14139.1|14148.1|14141.6|14141.1|14136.1|31
1619028900000|2021-04-21 18:15:00|14144.6|14139.6|14143.6|14138.1|14150.1|14143.6|14143.6|14137.6|49
1619029200000|2021-04-21 18:20:00|14145.1|14139.1|14143.1|14134.6|14148.1|14141.1|14139.1|14133.6|43
1619029500000|2021-04-21 18:25:00|14145.1|14135.1|14137.1|14131.1|14145.1|14139.1|14136.6|14131.1|77
1619029800000|2021-04-21 18:30:00|14136.6|14131.6|14138.6|14131.6|14142.6|14136.6|14136.6|14131.1|28
1619030100000|2021-04-21 18:35:00|14138.1|14131.1|14133.6|14127.6|14140.1|14134.1|14133.6|14126.1|40
1619030400000|2021-04-21 18:40:00|14133.1|14127.1|14134.6|14128.6|14137.6|14132.1|14132.1|14126.1|25
1619030700000|2021-04-21 18:45:00|14135.6|14129.1|14133.6|14128.1|14139.1|14132.1|14131.6|14126.6|91
1619031000000|2021-04-21 18:50:00|14134.6|14128.6|14140.1|14134.1|14140.1|14134.1|14132.6|14126.1|23
1619031300000|2021-04-21 18:55:00|14139.6|14133.6|14145.6|14140.1|14147.1|14140.6|14136.1|14129.1|48
1619031600000|2021-04-21 19:00:00|14144.6|14138.6|14145.1|14139.6|14149.1|14143.6|14141.6|14135.6|53
1619031900000|2021-04-21 19:05:00|14144.6|14139.1|14149.6|14143.1|14149.6|14144.1|14142.1|14136.6|34
1619032200000|2021-04-21 19:10:00|14149.1|14142.6|14152.6|14147.1|14153.6|14147.6|14148.6|14141.6|37
1619032500000|2021-04-21 19:15:00|14153.1|14146.6|14149.6|14143.6|14153.1|14147.1|14148.6|14142.1|28
1619032800000|2021-04-21 19:20:00|14149.1|14144.1|14152.1|14146.6|14152.6|14147.1|14148.1|14142.1|30
1619033100000|2021-04-21 19:25:00|14153.6|14147.1|14155.6|14149.6|14156.1|14150.6|14152.1|14146.1|42
1619033400000|2021-04-21 19:30:00|14156.1|14150.1|14164.6|14158.6|14164.6|14159.1|14154.6|14148.6|52
1619033700000|2021-04-21 19:35:00|14163.6|14157.1|14162.6|14157.1|14165.1|14159.6|14160.6|14153.6|80
1619034000000|2021-04-21 19:40:00|14162.1|14155.6|14175.6|14168.1|14175.6|14169.6|14162.1|14155.6|183
1619034300000|2021-04-21 19:45:00|14176.6|14168.6|14184.6|14179.1|14185.6|14179.1|14176.6|14166.6|265
1619034600000|2021-04-21 19:50:00|14185.6|14179.6|14189.6|14184.1|14190.6|14185.6|14184.6|14178.6|245
1619034900000|2021-04-21 19:55:00|14190.1|14184.6|14190.1|14183.6|14191.1|14186.1|14183.6|14178.6|258
1619035200000|2021-04-21 20:00:00|14189.6|14183.1|14182.6|14175.6|14190.1|14183.1|14182.6|14175.1|46
1619035500000|2021-04-21 20:05:00|14182.1|14175.1|14176.6|14171.1|14184.1|14176.6|14176.6|14171.1|51
1619035800000|2021-04-21 20:10:00|14176.1|14170.6|14174.6|14168.6|14176.1|14170.6|14172.6|14168.1|34
1619036100000|2021-04-21 20:15:00|14174.1|14169.1|14174.1|14168.1|14175.6|14169.1|14173.6|14168.1|29
1619036400000|2021-04-21 20:20:00|14173.6|14167.1|14173.1|14167.1|14173.6|14167.1|14172.6|14167.1|7
1619036700000|2021-04-21 20:25:00|14173.6|14167.6|14173.6|14167.1|14174.6|14167.6|14173.6|14166.6|0
1619037000000|2021-04-21 20:30:00|14173.1||14172.1||14173.6||14172.1||0
1619037300000|2021-04-21 20:35:00|14172.6||14173.6||14173.6||14172.6||1
1619037600000|2021-04-21 20:40:00|14173.1|14166.6|14174.1|14167.1|14174.6|14167.1|14172.1|14166.6|18
1619037900000|2021-04-21 20:45:00|14174.6|14168.1|14176.6|14166.6|14176.6|14168.6|14174.6|14166.6|6
1619038200000|2021-04-21 20:50:00|14176.4|14166.4|14177.1|14167.1|14177.1|14167.1|14176.1|14166.1|14
1619038500000|2021-04-21 20:55:00|14176.9|14166.9|14179.1|14174.6|14179.1|14174.6|14176.9|14166.9|62
1619038800000|2021-04-21 21:00:00|14178.6|14174.1|14178.6|14168.6|14178.6|14174.1|14178.6|14168.6|2
1619039100000|2021-04-21 21:05:00|14178.4|14168.4|14162.1|14152.1|14178.4|14168.4|14162.1|14152.1|2
1619039400000|2021-04-21 21:10:00|14164.6|14154.6|14181|14163|14181|14163|14164.6|14154.6|12117347
1619039700000|2021-04-21 21:15:00|14181.3|14163.3|14181.9|14163.9|14181.9|14163.9|14181|14163|0
1619040000000|2021-04-21 21:20:00|14181.4|14163.4|14180.7|14162.7|14182.1|14164.1|14180.7|14162.7|0
1619040300000|2021-04-21 21:25:00|14181.4|14163.4|14179.3|14161.3|14181.4|14163.4|14178.8|14160.8|0
1619040600000|2021-04-21 21:30:00|14179.2|14161.2|14179.2|14161.2|14179.2|14161.2|14179.2|14161.2|0
1619040900000|2021-04-21 21:35:00|14180.2|14162.2|14179.3|14161.3|14180.2|14162.2|14178.9|14160.9|0
1619041200000|2021-04-21 21:40:00|14179.1|14161.1|14179.4|14161.4|14179.4|14161.4|14179.1|14161.1|0
1619041500000|2021-04-21 21:45:00|14179.2|14161.2|14179.2|14161.2|14179.2|14161.2|14179.2|14161.2|0
1619041800000|2021-04-21 21:50:00|14179.3|14161.3|14179.3|14161.3|14179.4|14161.4|14179.3|14161.3|0
1619042100000|2021-04-21 21:55:00|14179.6|14161.6|14179.7|14161.7|14180.6|14162.6|14179.1|14161.1|0
1619042400000|2021-04-21 22:00:00|14181.5|14163.5|14183|14165|14183.6|14165.6|14179.8|14161.8|0
1619042700000|2021-04-21 22:05:00|14182.4|14164.4|14181.3|14163.3|14183|14165|14180.1|14162.1|0
1619043000000|2021-04-21 22:10:00|14181.9|14163.9|14181.3|14163.3|14182.4|14164.4|14181.3|14163.3|0
1619043300000|2021-04-21 22:15:00|14180.7|14162.7|14180.7|14162.7|14181.9|14163.9|14180.7|14162.7|0
1619043600000|2021-04-21 22:20:00|14181.3|14163.3|14180.1|14162.1|14181.3|14163.3|14179.5|14161.5|0
1619043900000|2021-04-21 22:25:00|14180.7|14162.7|14179.5|14161.5|14181.3|14163.3|14179.5|14161.5|0
1619044200000|2021-04-21 22:30:00|14178.9|14160.9|14179.5|14161.5|14179.5|14161.5|14178.3|14160.3|0
1619044500000|2021-04-21 22:35:00|14178.9|14160.9|14177.1|14159.1|14179.5|14161.5|14176.5|14158.5|0
1619044800000|2021-04-21 22:40:00|14176.8|14158.8|14175.3|14157.3|14176.8|14158.8|14174.7|14156.7|0
1619045100000|2021-04-21 22:45:00|14175.9|14157.9|14174.7|14156.7|14176.5|14158.5|14174.7|14156.7|0
1619045400000|2021-04-21 22:50:00|14175.3|14157.3|14174.8|14156.8|14175.9|14157.9|14173.7|14155.7|0
1619045700000|2021-04-21 22:55:00|14174.2|14156.2|14176|14158|14176.6|14158.6|14174.2|14156.2|0
1619046000000|2021-04-21 23:00:00|14176.6|14158.6|14175.2|14157.2|14176.6|14158.6|14175.2|14157.2|0
1619046300000|2021-04-21 23:05:00|14175.5|14157.5|14176.4|14158.4|14177|14159|14174.6|14156.6|0
1619046600000|2021-04-21 23:10:00|14177|14159|14178.8|14160.8|14179.4|14161.4|14177|14159|0
1619046900000|2021-04-21 23:15:00|14178.2|14160.2|14178.8|14160.8|14180.6|14162.6|14178.2|14160.2|0
1619047200000|2021-04-21 23:20:00|14178.2|14160.2|14177.6|14159.6|14179.4|14161.4|14177.6|14159.6|0
1619047500000|2021-04-21 23:25:00|14177|14159|14175.4|14157.4|14177.6|14159.6|14174.6|14156.6|0
1619047800000|2021-04-21 23:30:00|14176|14158|14176|14158|14176|14158|14174.2|14156.2|0
1619048100000|2021-04-21 23:35:00|14175.4|14157.4|14174.8|14156.8|14175.4|14157.4|14174.2|14156.2|0
1619048400000|2021-04-21 23:40:00|14173.6|14155.6|14172.5|14154.5|14174.2|14156.2|14171.3|14153.3|0
1619048700000|2021-04-21 23:45:00|14173.1|14155.1|14172.5|14154.5|14173.7|14155.7|14172.5|14154.5|0
1619049000000|2021-04-21 23:50:00|14173.1|14155.1|14174|14156|14175.5|14157.5|14173.1|14155.1|0
1619049300000|2021-04-21 23:55:00|14174.3|14156.3|14173.4|14155.4|14174.6|14156.6|14172.8|14154.8|0
1619049600000|2021-04-22 00:00:00|14172.8|14154.8|14172.2|14154.2|14174.6|14156.6|14171.6|14153.6|0
1619049900000|2021-04-22 00:05:00|14171.6|14153.6|14172.2|14154.2|14174.6|14156.6|14169.8|14151.8|0
1619050200000|2021-04-22 00:10:00|14171.9|14153.9|14172.2|14154.2|14173.4|14155.4|14171|14153|0
1619050500000|2021-04-22 00:15:00|14172.8|14154.8|14172.2|14154.2|14173.4|14155.4|14171.6|14153.6|0
1619050800000|2021-04-22 00:20:00|14171.6|14153.6|14174.3|14156.3|14174.6|14156.6|14171.6|14153.6|0
1619051100000|2021-04-22 00:25:00|14173.7|14155.7|14172.5|14154.5|14174.3|14156.3|14172.5|14154.5|0
1619051400000|2021-04-22 00:30:00|14173.1|14155.1|14171.9|14153.9|14174.3|14156.3|14171.9|14153.9|0
1619051700000|2021-04-22 00:35:00|14172.2|14154.2|14171.8|14153.8|14174.3|14156.3|14171.2|14153.2|0
1619052000000|2021-04-22 00:40:00|14172.1|14154.1|14167.7|14149.7|14172.4|14154.4|14167.1|14149.1|0
1619052300000|2021-04-22 00:45:00|14167.1|14149.1|14171.8|14153.8|14173|14155|14167.1|14149.1|0
1619052600000|2021-04-22 00:50:00|14172.4|14154.4|14169.5|14151.5|14172.4|14154.4|14168.9|14150.9|0
1619052900000|2021-04-22 00:55:00|14168.9|14150.9|14168.9|14150.9|14169.5|14151.5|14168.3|14150.3|0
1619053200000|2021-04-22 01:00:00|14169.5|14151.5|14181.6|14171.6|14190.1|14185.6|14151.9|14141.9|217
1619053500000|2021-04-22 01:05:00|14179.1|14172.1|14221.6|14215.6|14221.6|14216.1|14177.6|14172.1|479
1619053800000|2021-04-22 01:10:00|14220.1|14216.1|14195.1|14188.6|14220.1|14216.1|14192.1|14183.1|232
1619054100000|2021-04-22 01:15:00|14201.6|14192.1|14158.6|14152.6|14201.6|14194.6|14157.6|14150.1|269
1619054400000|2021-04-22 01:20:00|14157.6|14148.6|14173.1|14166.1|14182.1|14173.6|14155.6|14148.6|218
1619054700000|2021-04-22 01:25:00|14173.6|14166.6|14186.1|14179.6|14188.6|14182.6|14168.6|14162.6|109
1619055000000|2021-04-22 01:30:00|14190.1|14180.1|14187.1|14180.1|14221.1|14213.1|14183.6|14176.6|300
1619055300000|2021-04-22 01:35:00|14186.6|14178.6|14167.6|14160.1|14192.1|14185.6|14167.6|14159.6|130
1619055600000|2021-04-22 01:40:00|14169.1|14160.6|14174.1|14168.1|14180.6|14171.1|14155.1|14147.6|106
1619055900000|2021-04-22 01:45:00|14174.6|14162.6|14180.6|14174.6|14185.6|14180.6|14164.1|14157.6|102
1619056200000|2021-04-22 01:50:00|14180.1|14173.6|14147.6|14141.1|14184.1|14176.1|14147.6|14140.6|157
1619056500000|2021-04-22 01:55:00|14147.1|14139.6|14130.6|14120.6|14147.6|14141.6|14115.1|14109.1|262
1619056800000|2021-04-22 02:00:00|14130.1|14121.1|14128.1|14121.1|14134.1|14126.1|14121.6|14115.6|93
1619057100000|2021-04-22 02:05:00|14127.6|14120.1|14147.6|14141.6|14148.1|14141.6|14126.1|14118.6|116
1619057400000|2021-04-22 02:10:00|14146.6|14141.1|14169.1|14163.1|14169.1|14164.1|14145.1|14138.1|101
1619057700000|2021-04-22 02:15:00|14168.6|14161.6|14174.6|14165.6|14178.6|14171.1|14166.1|14160.1|72
1619058000000|2021-04-22 02:20:00|14174.1|14166.1|14180.6|14174.6|14189.1|14182.6|14173.1|14166.1|122
1619058300000|2021-04-22 02:25:00|14180.1|14173.1|14179.6|14173.1|14189.1|14181.6|14178.6|14173.1|85
1619058600000|2021-04-22 02:30:00|14179.1|14174.1|14189.1|14182.6|14189.6|14183.6|14176.6|14170.1|187
1619058900000|2021-04-22 02:35:00|14189.6|14183.1|14189.1|14183.1|14193.6|14185.6|14177.1|14170.6|127
1619059200000|2021-04-22 02:40:00|14192.6|14183.6|14186.6|14179.6|14198.1|14192.1|14182.1|14177.6|94
1619059500000|2021-04-22 02:45:00|14186.1|14179.1|14171.1|14164.1|14189.6|14184.6|14169.1|14163.6|161
1619059800000|2021-04-22 02:50:00|14170.6|14164.6|14187.1|14180.1|14187.6|14180.1|14170.6|14164.1|51
1619060100000|2021-04-22 02:55:00|14186.6|14180.6|14188.6|14181.1|14189.1|14183.6|14181.1|14175.6|65
1619060400000|2021-04-22 03:00:00|14189.1|14181.6|14199.1|14192.6|14200.1|14194.1|14185.6|14178.1|84
1619060700000|2021-04-22 03:05:00|14198.6|14193.1|14197.1|14191.6|14199.6|14193.1|14190.6|14185.1|103
1619061000000|2021-04-22 03:10:00|14196.6|14191.1|14193.1|14187.1|14200.6|14194.6|14192.1|14185.6|75
1619061300000|2021-04-22 03:15:00|14195.1|14187.6|14196.6|14189.1|14201.6|14195.1|14191.6|14185.6|76
1619061600000|2021-04-22 03:20:00|14196.1|14189.6|14190.6|14184.1|14196.6|14190.1|14186.1|14180.1|75
1619061900000|2021-04-22 03:25:00|14190.1|14182.1|14191.6|14186.1|14192.1|14187.1|14186.6|14181.1|41
1619062200000|2021-04-22 03:30:00|14192.1|14187.1|14195.1|14189.1|14196.6|14191.6|14189.6|14183.6|274
1619062500000|2021-04-22 03:35:00|14194.6|14189.6|14191.6|14185.1|14215.6|14208.1|14189.1|14183.6|296
1619062800000|2021-04-22 03:40:00|14189.6|14185.6|14189.1|14182.1|14197.1|14191.1|14177.6|14170.6|303
1619063100000|2021-04-22 03:45:00|14187.6|14181.1|14162.1|14158.1|14188.6|14182.6|14146.9|14142.9|681858
1619063400000|2021-04-22 03:50:00|14162.2|14158.2|14201.9|14197.9|14224.1|14220.1|14159.1|14155.1|474450
1619063700000|2021-04-22 03:55:00|14201|14197|14215.3|14211.3|14215.8|14211.8|14185.2|14181.2|216975
1619064000000|2021-04-22 04:00:00|14215.2|14211.2|14205.9|14201.9|14217.8|14213.8|14196.9|14192.9|170100
1619064300000|2021-04-22 04:05:00|14207.1|14203.1|14214|14210|14218.7|14214.7|14203.6|14199.6|158550
1619064600000|2021-04-22 04:10:00|14214.6|14210.6|14241.1|14237.1|14252.9|14248.9|14209.7|14205.7|343725
1619064900000|2021-04-22 04:15:00|14241|14237|14246.4|14242.4|14248.3|14244.3|14230.1|14226.1|225750
1619065200000|2021-04-22 04:20:00|14247.5|14243.5|14254.1|14250.1|14256.8|14252.8|14236.2|14232.2|159150
1619065500000|2021-04-22 04:25:00|14253.6|14249.6|14254.7|14250.7|14268.4|14264.4|14247.8|14243.8|130650
1619065800000|2021-04-22 04:30:00|14253.9|14249.9|14233|14229|14254.2|14250.2|14232.3|14228.3|145950
1619066100000|2021-04-22 04:35:00|14232.7|14228.7|14237.4|14233.4|14244.7|14240.7|14220.7|14216.7|121350
1619066400000|2021-04-22 04:40:00|14237.3|14233.3|14242.2|14238.2|14255.4|14251.4|14236.2|14232.2|124200
1619066700000|2021-04-22 04:45:00|14241.5|14237.5|14241.8|14237.8|14247.1|14243.1|14231.6|14227.6|57225
1619067000000|2021-04-22 04:50:00|14242.1|14238.1|14244.6|14240.6|14248|14244|14236.7|14232.7|58950
1619067300000|2021-04-22 04:55:00|14245.4|14241.4|14261.2|14257.2|14268.2|14264.2|14242.5|14238.5|131700
1619067600000|2021-04-22 05:00:00|14261.8|14257.8|14283.6|14279.6|14286.3|14282.3|14261.8|14257.8|242025
1619067900000|2021-04-22 05:05:00|14283.1|14279.1|14280.7|14276.7|14283.1|14279.1|14268.4|14264.4|111000
1619068200000|2021-04-22 05:10:00|14280.2|14276.2|14269.2|14265.2|14287.6|14283.6|14259.1|14255.1|114225
1619068500000|2021-04-22 05:15:00|14268.7|14264.7|14264.4|14260.4|14272.5|14268.5|14258.9|14254.9|68400
1619068800000|2021-04-22 05:20:00|14264.7|14260.7|14272.2|14268.2|14272.2|14268.2|14260.3|14256.3|65475
1619069100000|2021-04-22 05:25:00|14272.3|14268.3|14253.9|14249.9|14272.3|14268.3|14253.8|14249.8|71475
1619069400000|2021-04-22 05:30:00|14254|14250|14237.7|14233.7|14254.1|14250.1|14237.6|14233.6|148050
1619069700000|2021-04-22 05:35:00|14237.8|14233.8|14233.3|14229.3|14237.8|14233.8|14225.7|14221.7|123675
1619070000000|2021-04-22 05:40:00|14233.9|14229.9|14247|14243|14250.1|14246.1|14228.9|14224.9|74325
1619070300000|2021-04-22 05:45:00|14247.1|14243.1|14255.7|14251.7|14255.8|14251.8|14243.6|14239.6|44100
1619070600000|2021-04-22 05:50:00|14255.6|14251.6|14250.6|14246.6|14259.6|14255.6|14245.2|14241.2|128400
1619070900000|2021-04-22 05:55:00|14250.8|14246.8|14272.4|14268.4|14272.4|14268.4|14250.8|14246.8|201525
1619071200000|2021-04-22 06:00:00|14272.5|14268.5|14284.8|14280.8|14289|14285|14272.5|14268.5|256125
1619071500000|2021-04-22 06:05:00|14284.4|14280.4|14282.2|14278.2|14287.4|14283.4|14270.6|14266.6|85050
1619071800000|2021-04-22 06:10:00|14282.3|14278.3|14306.3|14302.3|14306.3|14302.3|14273.9|14269.9|248475
1619072100000|2021-04-22 06:15:00|14307.9|14303.9|14321.4|14317.4|14326|14322|14301.7|14297.7|235800
1619072400000|2021-04-22 06:20:00|14321.5|14317.5|14324.3|14320.3|14334.1|14330.1|14313.3|14309.3|160875
1619072700000|2021-04-22 06:25:00|14326.4|14322.4|14315.8|14311.8|14327|14323|14309.4|14305.4|97725
1619073000000|2021-04-22 06:30:00|14315.2|14311.2|14293.8|14289.8|14315.6|14311.6|14293|14289|124350
1619073300000|2021-04-22 06:35:00|14292.8|14288.8|14302.3|14298.3|14305|14301|14285.4|14281.4|97425
1619073600000|2021-04-22 06:40:00|14302|14298|14321|14317|14323.1|14319.1|14300.9|14296.9|94425
1619073900000|2021-04-22 06:45:00|14321.1|14317.1|14325.4|14321.4|14330.5|14326.5|14311.5|14307.5|100425
1619074200000|2021-04-22 06:50:00|14324.8|14320.8|14328.8|14324.8|14330.5|14326.5|14312.5|14308.5|82500
1619074500000|2021-04-22 06:55:00|14328.2|14324.2|14307.8|14303.8|14329.7|14325.7|14302.9|14298.9|99225
1619074800000|2021-04-22 07:00:00|14306.4|14302.4|14310.2|14306.2|14313.4|14309.4|14287.1|14283.1|133275
1619075100000|2021-04-22 07:05:00|14310.5|14306.5|14299.5|14295.5|14316.3|14312.3|14295.8|14291.8|64875
1619075400000|2021-04-22 07:10:00|14298.8|14294.8|14300.9|14296.9|14308.5|14304.5|14298.1|14294.1|46200
1619075700000|2021-04-22 07:15:00|14300.3|14296.3|14320.1|14316.1|14322.8|14318.8|14300.3|14296.3|201750
1619076000000|2021-04-22 07:20:00|14320.7|14316.7|14342.7|14338.7|14346.9|14342.9|14320.7|14316.7|280725
1619076300000|2021-04-22 07:25:00|14343.2|14339.2|14337.7|14333.7|14343.5|14339.5|14332.3|14328.3|161625
1619076600000|2021-04-22 07:30:00|14337|14333|14361.1|14357.1|14365|14361|14337|14333|239925
1619076900000|2021-04-22 07:35:00|14361.5|14357.5|14349.9|14345.9|14371.3|14367.3|14342.5|14338.5|185775
1619077200000|2021-04-22 07:40:00|14349.8|14345.8|14342.1|14338.1|14361.8|14357.8|14341|14337|71400
1619077500000|2021-04-22 07:45:00|14342|14338|14360.1|14356.1|14366.8|14362.8|14341.5|14337.5|121725
1619077800000|2021-04-22 07:50:00|14359.6|14355.6|14367.5|14363.5|14369.5|14365.5|14351.9|14347.9|86250
1619078100000|2021-04-22 07:55:00|14366.3|14362.3|14331.9|14327.9|14367.4|14363.4|14331.5|14327.5|104850
1619078400000|2021-04-22 08:00:00|14333.7|14329.7|14335.8|14331.8|14346.1|14342.1|14311.6|14307.6|271350
1619078700000|2021-04-22 08:05:00|14336|14332|14359|14355|14359|14355|14329.8|14325.8|143850
1619079000000|2021-04-22 08:10:00|14360|14356|14360|14356|14362.8|14358.8|14350.7|14346.7|92175
1619079300000|2021-04-22 08:15:00|14360.3|14356.3|14382.2|14378.2|14385.6|14381.6|14359.4|14355.4|293400
1619079600000|2021-04-22 08:20:00|14382|14378|14381.2|14377.2|14392.3|14388.3|14371.7|14367.7|152475
1619079900000|2021-04-22 08:25:00|14381.5|14377.5|14369.8|14365.8|14384.5|14380.5|14359.5|14355.5|102225
1619080200000|2021-04-22 08:30:00|14370.3|14366.3|14382.9|14378.9|14401.3|14397.3|14370.3|14366.3|275850
1619080500000|2021-04-22 08:35:00|14382.2|14378.2|14388.8|14384.8|14390.2|14386.2|14378.1|14374.1|98250
1619080800000|2021-04-22 08:40:00|14388.9|14384.9|14399.5|14395.5|14404.4|14400.4|14382.6|14378.6|135750
1619081100000|2021-04-22 08:45:00|14400|14396|14382.2|14378.2|14406.4|14402.4|14380|14376|142050
1619081400000|2021-04-22 08:50:00|14381.3|14377.3|14368.9|14364.9|14386.9|14382.9|14364.3|14360.3|138900
1619081700000|2021-04-22 08:55:00|14368.8|14364.8|14368.3|14364.3|14370.6|14366.6|14346.2|14342.2|134625
1619082000000|2021-04-22 09:00:00|14367.7|14363.7|14398.2|14394.2|14401.5|14397.5|14360|14356|134100
1619082300000|2021-04-22 09:05:00|14398.5|14394.5|14406.5|14402.5|14408.9|14404.9|14389.9|14385.9|121125
1619082600000|2021-04-22 09:10:00|14406.3|14402.3|14399.9|14395.9|14415.9|14411.9|14396.5|14392.5|117750
1619082900000|2021-04-22 09:15:00|14397.9|14393.9|14414|14410|14424.5|14420.5|14396.9|14392.9|214650
1619083200000|2021-04-22 09:20:00|14414.7|14410.7|14408.4|14404.4|14417.3|14413.3|14399.5|14395.5|179325
1619083500000|2021-04-22 09:25:00|14408.2|14404.2|14395.2|14391.2|14414.8|14410.8|14391.4|14387.4|159300
1619083800000|2021-04-22 09:30:00|14395.7|14391.7|14398.4|14394.4|14420.7|14416.7|14392|14388|153975
1619084100000|2021-04-22 09:35:00|14397.9|14393.9|14397.9|14393.9|14401.8|14397.8|14386.3|14382.3|117750
1619084400000|2021-04-22 09:40:00|14397.5|14393.5|14391.9|14387.9|14402.9|14398.9|14391.9|14387.9|180450
1619084700000|2021-04-22 09:45:00|14392.6|14388.6|14394.1|14390.1|14395|14391|14389.4|14385.4|159450
1619085000000|2021-04-22 09:50:00|14393.8|14389.8|14388.8|14384.8|14401.1|14397.1|14388.8|14384.8|220575
1619085300000|2021-04-22 09:55:00|14388.9|14384.9|14397.8|14393.8|14401.8|14397.8|14382.4|14378.4|366375
1619085600000|2021-04-22 10:00:00|14398.6|14393.1|14409|14403|14416|14410.5|14398.6|14393.1|324
1619085900000|2021-04-22 10:05:00|14409.5|14403.5|14406|14401|14421|14415.5|14406|14401|386
1619086200000|2021-04-22 10:10:00|14410.8|14392.8|14410.8|14392.8|14412.6|14394.6|14409.5|14391.5|12003392
1619086500000|2021-04-22 10:15:00|14411|14393|14407.6|14389.6|14411.4|14393.4|14407.6|14389.6|0
1619086800000|2021-04-22 10:20:00|14407|14389|14411.1|14393.1|14411.1|14393.1|14405.8|14387.8|0
1619087100000|2021-04-22 10:25:00|14411.7|14393.7|14412.8|14394.8|14413.5|14395.5|14411.1|14393.1|0
1619087400000|2021-04-22 10:30:00|14413.4|14395.4|14412.8|14394.8|14414|14396|14411|14393|0
1619087700000|2021-04-22 10:35:00|14412.2|14394.2|14414.6|14396.6|14415.2|14397.2|14412.2|14394.2|0
1619088000000|2021-04-22 10:40:00|14398.5|14393|14411.5|14404|14413|14405.5|14398|14391.3|50
1619088300000|2021-04-22 10:45:00|14412|14403.5|14413|14405.5|14413|14405.5|14407.5|14399.5|35
1619088600000|2021-04-22 10:50:00|14414|14407.8|14415|14406|14418|14409.5|14411|14403|30
1619088900000|2021-04-22 10:55:00|14414.5|14405|14414.5|14405|14415|14405.5|14408|14402.5|37
1619089200000|2021-04-22 11:00:00|14413|14404|14411.5|14404|14416|14407.5|14410|14403|12
1619089500000|2021-04-22 11:05:00|14408.5|14403.5|14412|14404.5|14415|14406|14408.5|14403.5|9
1619089800000|2021-04-22 11:10:00|14410.5|14405|14419|14412.5|14419|14414.5|14410.5|14404.5|73
1619090100000|2021-04-22 11:15:00|14418.5|14413|14416|14410|14419|14413|14414.5|14410|22
1619090400000|2021-04-22 11:20:00|14415.5|14409.5|14401.5|14393|14415.5|14410|14397|14390.5|38
1619090700000|2021-04-22 11:25:00|14401|14392.5|14395|14389.5|14401|14394|14393|14387|38
1619091000000|2021-04-22 11:30:00|14393|14387.5|14390.5|14384|14393|14387.5|14385|14380|97
1619091300000|2021-04-22 11:35:00|14390|14383.5|14391.5|14383.5|14395|14388.5|14389.5|14383.5|28
1619091600000|2021-04-22 11:40:00|14391|14386|14409|14399.5|14411.3|14403.5|14389.5|14386|65
1619091900000|2021-04-22 11:45:00|14408.5|14399|14400|14390|14408.5|14399|14399.5|14389.5|11
1619092200000|2021-04-22 11:50:00|14399.8|14389.8|14401.5|14394|14401.8|14394|14397.5|14389.5|5
1619092500000|2021-04-22 11:55:00|14401|14390|14392|14385|14401.5|14390|14387.5|14381|36
1619092800000|2021-04-22 12:00:00|14393.5|14386|14390.5|14383|14394|14387.5|14387.5|14381|17
1619093100000|2021-04-22 12:05:00|14390|14383.5|14407.5|14398.5|14407.5|14398.5|14389.5|14383|13
1619093400000|2021-04-22 12:10:00|14407|14399|14402|14394.5|14407.5|14399.5|14401|14393.5|4
1619093700000|2021-04-22 12:15:00|14401.5|14394|14407.5|14401|14408|14401|14401|14393|1
1619094000000|2021-04-22 12:20:00|14408.5|14401.5|14408.5|14402.5|14411.5|14405|14407|14400|2
1619094300000|2021-04-22 12:25:00|14409|14403|14406.5|14398.5|14411.5|14406|14406.5|14397.5|17
1619094600000|2021-04-22 12:30:00|14407|14398|14427|14422|14427|14422|14402|14395|56
1619094900000|2021-04-22 12:35:00|14426.5|14421.5|14436.5|14430|14437|14431.5|14426|14419|171
1619095200000|2021-04-22 12:40:00|14436|14429.5|14438|14430.5|14443|14437.5|14431|14424.5|54
1619095500000|2021-04-22 12:45:00|14438.5|14431|14434.5|14428.5|14440.5|14434|14433.5|14427|41
1619095800000|2021-04-22 12:50:00|14434|14428|14441|14434.5|14441|14434.5|14434|14427|21
1619096100000|2021-04-22 12:55:00|14440.5|14434|14437.5|14431.5|14442|14437.5|14435.5|14429.5|46
1619096400000|2021-04-22 13:00:00|14437|14430.5|14432|14426|14439|14432.5|14428|14422|99
1619096700000|2021-04-22 13:05:00|14431|14425.5|14432|14426.5|14432|14427|14428|14422|25
1619097000000|2021-04-22 13:10:00|14433|14426|14433|14424.5|14436.5|14426.5|14428|14423|7
1619097300000|2021-04-22 13:15:00|14432.5|14425|14432.5|14424.5|14435.3|14425.3|14431|14424.5|2
1619097600000|2021-04-22 13:20:00|14433|14425|14438|14431.5|14439|14433|14432.5|14423.5|106
1619097900000|2021-04-22 13:25:00|14437.5|14431|14436|14430.5|14440|14434.5|14433.5|14428|46
1619098200000|2021-04-22 13:30:00|14435.5|14430|14392.5|14387|14436|14430|14390.5|14384|487
1619098500000|2021-04-22 13:35:00|14392|14385|14394.5|14388.5|14396|14389.5|14385|14380|282
1619098800000|2021-04-22 13:40:00|14395.5|14389|14393.5|14386.5|14398.5|14392.5|14385.5|14380|130
1619099100000|2021-04-22 13:45:00|14394|14385.5|14376.5|14370.5|14394|14386.5|14372|14365|247
1619099400000|2021-04-22 13:50:00|14376|14370|14374|14367|14384|14377|14370|14364|200
1619099700000|2021-04-22 13:55:00|14373.5|14367.5|14380|14373|14386|14379|14369.5|14364|121
1619100000000|2021-04-22 14:00:00|14379|14372|14373|14366.5|14380|14373.5|14365|14359|208
1619100300000|2021-04-22 14:05:00|14374|14367.5|14381|14375|14381|14375.5|14374|14367.5|87
1619100600000|2021-04-22 14:10:00|14380.5|14374|14378.5|14373|14387|14381|14376|14369.5|100
1619100900000|2021-04-22 14:15:00|14379.5|14373.5|14376|14367.5|14381|14375|14358|14352|120
1619101200000|2021-04-22 14:20:00|14376.5|14368.5|14365.5|14359|14378.5|14372.5|14360.5|14355|62
1619101500000|2021-04-22 14:25:00|14365|14359.5|14368|14362|14378|14372|14365|14359.5|118
1619101800000|2021-04-22 14:30:00|14367.5|14363|14376.5|14371.5|14382.5|14374|14367|14363|811
1619102100000|2021-04-22 14:35:00|14376|14373|14363.5|14357.5|14379|14373|14363.5|14357|184
1619102400000|2021-04-22 14:40:00|14362.5|14357|14350|14344|14366|14360|14350|14344|150
1619102700000|2021-04-22 14:45:00|14349.5|14343.5|14344.5|14339|14352|14344.5|14343|14336.5|214
1619103000000|2021-04-22 14:50:00|14344|14339.5|14349.5|14343|14360|14353|14340.5|14335|129
1619103300000|2021-04-22 14:55:00|14349|14341.5|14345|14338.5|14353|14346|14341|14335|80
1619103600000|2021-04-22 15:00:00|14345.5|14339|14336.5|14330.5|14349.5|14343|14335.5|14329.5|62
1619103900000|2021-04-22 15:05:00|14336|14333|14352|14346|14353|14348|14335.5|14331|57
1619104200000|2021-04-22 15:10:00|14352.5|14346.5|14352|14346.5|14357|14350|14338|14332|113
1619104500000|2021-04-22 15:15:00|14351.5|14344|14336|14329.5|14351.5|14344.5|14335.5|14329.5|82
1619104800000|2021-04-22 15:20:00|14335.5|14330|14334|14329|14347.5|14342.5|14334|14329|59
1619105100000|2021-04-22 15:25:00|14333.5|14326.5|14322|14316.5|14335.5|14329|14320|14314.5|170
1619105400000|2021-04-22 15:30:00|14321.5|14315|14337|14331|14340.5|14336|14317.5|14311|91
1619105700000|2021-04-22 15:35:00|14338|14331.5|14334.5|14328|14338|14333|14333|14327|88
1619106000000|2021-04-22 15:40:00|14335|14328.5|14332.5|14326.5|14337.5|14332|14327.5|14320|93
1619106300000|2021-04-22 15:45:00|14332|14326|14333|14327|14338|14331.5|14326|14319.5|47
1619106600000|2021-04-22 15:50:00|14336|14327.5|14350.5|14343.5|14350.5|14345|14334|14327|147
1619106900000|2021-04-22 15:55:00|14350|14344|14338|14331.5|14358|14352|14338|14330.5|102
1619107200000|2021-04-22 16:00:00|14339|14332|14323.5|14316.5|14340|14333.5|14321|14316|95
1619107500000|2021-04-22 16:05:00|14323|14316|14324|14317.5|14330.5|14324.5|14320.5|14314.5|156
1619107800000|2021-04-22 16:10:00|14324.5|14318|14325.5|14320|14326|14320|14321|14316|66
1619108100000|2021-04-22 16:15:00|14324.5|14320.5|14336|14329.5|14339.5|14333|14324.5|14318.5|87
1619108400000|2021-04-22 16:20:00|14336.5|14329|14347.5|14341|14350.5|14344.5|14333.5|14326|43
1619108700000|2021-04-22 16:25:00|14349|14341.5|14340|14330.5|14350.5|14344.5|14337|14329.5|43
1619109000000|2021-04-22 16:30:00|14339.5|14331|14349|14341|14350.5|14344.5|14339.5|14330.5|39
1619109300000|2021-04-22 16:35:00|14348.5|14340.5|14340|14332|14349|14341.5|14340|14332|34
1619109600000|2021-04-22 16:40:00|14339.5|14332.5|14336|14330.5|14341|14334|14334|14327|22
1619109900000|2021-04-22 16:45:00|14336.5|14331|14333|14327|14336.5|14331.5|14326|14320|97
1619110200000|2021-04-22 16:50:00|14333.5|14327.5|14335.5|14330|14340.5|14334|14333|14327|39
1619110500000|2021-04-22 16:55:00|14335|14329.5|14337|14330.5|14340|14333|14331.5|14326|73
1619110800000|2021-04-22 17:00:00|14336.5|14330|14336.5|14331.5|14341|14335|14333|14326.5|55
1619111100000|2021-04-22 17:05:00|14338|14332|14311|14303|14339.5|14333.5|14301|14294.5|256
1619111400000|2021-04-22 17:10:00|14312|14303.5|14303|14296.5|14312|14304|14291|14284|175
1619111700000|2021-04-22 17:15:00|14301.5|14296|14281|14273|14305.5|14298|14279|14271|108
1619112000000|2021-04-22 17:20:00|14280|14274|14308|14301|14308|14301|14279.5|14272|114
1619112300000|2021-04-22 17:25:00|14307.5|14300.5|14320|14310|14323|14316.5|14298.5|14289|38
1619112600000|2021-04-22 17:30:00|14318.8|14308.8|14319.3|14309.3|14320.5|14314.5|14305|14299|32
1619112900000|2021-04-22 17:35:00|14320|14311.5|14312.5|14302.5|14320.5|14314.5|14305.5|14299|30
1619113200000|2021-04-22 17:40:00|14312.3|14302.3|14294.5|14287|14314|14307|14293.5|14286.5|52
1619113500000|2021-04-22 17:45:00|14295|14287.5|14291.5|14283.5|14310.5|14304|14286.5|14279|92
1619113800000|2021-04-22 17:50:00|14291|14283|14276.5|14270.5|14293|14286.5|14276.5|14270|157
1619114100000|2021-04-22 17:55:00|14276|14270|14268.5|14260.5|14281|14274|14264.5|14257.5|185
1619114400000|2021-04-22 18:00:00|14268|14260|14251|14244|14269|14260.5|14247.5|14241|148
1619114700000|2021-04-22 18:05:00|14250.5|14244.5|14255.5|14248.5|14259.5|14251|14249.5|14243|168
1619115000000|2021-04-22 18:10:00|14255|14248|14265.5|14260|14266.5|14260|14245.5|14239.5|86
1619115300000|2021-04-22 18:15:00|14265|14259|14259|14254|14267|14259.5|14254.5|14249|116
1619115600000|2021-04-22 18:20:00|14258.5|14253.5|14248.5|14242|14259|14254|14240.5|14235|112
1619115900000|2021-04-22 18:25:00|14247.5|14240.5|14260|14254|14260.5|14254|14241|14235.5|73
1619116200000|2021-04-22 18:30:00|14260.5|14254.5|14259.5|14253.5|14260.5|14255|14255|14249|69
1619116500000|2021-04-22 18:35:00|14260.5|14254|14264|14259|14267|14260|14259|14253|92
1619116800000|2021-04-22 18:40:00|14263.5|14257|14269.5|14264|14270.5|14264.5|14263|14257|63
1619117100000|2021-04-22 18:45:00|14270|14264.5|14256.5|14250|14270|14265|14255|14249|96
1619117400000|2021-04-22 18:50:00|14256|14250.5|14261|14254|14263|14257|14252|14245.5|56
1619117700000|2021-04-22 18:55:00|14260.5|14251.5|14261.5|14252|14263|14252.5|14257|14251.5|20
1619118000000|2021-04-22 19:00:00|14262|14252.3|14260.5|14253|14270.5|14261.5|14259.5|14252|24
1619118300000|2021-04-22 19:05:00|14261|14253.5|14249.5|14244|14261|14254.5|14242|14236.5|161
1619118600000|2021-04-22 19:10:00|14251|14243|14246|14239|14258|14251|14243|14236.5|101
1619118900000|2021-04-22 19:15:00|14246.5|14239.5|14241|14235.5|14250|14242.5|14237|14230.5|87
1619119200000|2021-04-22 19:20:00|14240.5|14232.5|14239.5|14232.5|14247|14240.5|14236|14230.5|71
1619119500000|2021-04-22 19:25:00|14239|14232|14243.8|14233.8|14243.8|14233.8|14237|14232|22
1619119800000|2021-04-22 19:30:00|14243.5|14233.5|14247|14239.5|14256|14249|14241.5|14233.5|88
1619120100000|2021-04-22 19:35:00|14245|14239|14253.5|14247.5|14267.5|14260.5|14245|14239|73
1619120400000|2021-04-22 19:40:00|14256|14248|14252.5|14245|14263|14258|14250|14241.5|34
1619120700000|2021-04-22 19:45:00|14252|14245.5|14251|14244|14265.5|14258|14249.5|14243|40
1619121000000|2021-04-22 19:50:00|14253|14244.5|14254|14246.5|14258.5|14250|14249|14240.3|39
1619121300000|2021-04-22 19:55:00|14255|14247|14262.5|14254.5|14267|14259|14252.5|14246.5|138
1619121600000|2021-04-22 20:00:00|14262|14254|14261.5|14253.5|14264.5|14258|14261|14252.5|13
1619121900000|2021-04-22 20:05:00|14261|14254|14263.5|14258|14264|14258|14259|14251.5|8
1619122200000|2021-04-22 20:10:00|14263|14258.5|14264.5|14258|14264.5|14258.5|14261|14254|14
1619122500000|2021-04-22 20:15:00|14264|14258.5|14267|14259.5|14267|14259.5|14264|14257|12
1619122800000|2021-04-22 20:20:00|14267.5|14260|14266.5|14259|14267.5|14262.5|14266|14259|2
1619123100000|2021-04-22 20:25:00|14266||14265||14266||14265||15
1619123400000|2021-04-22 20:30:00|14265.5|14259.5|14267.5|14261.5|14268|14261.5|14264.5|14259|3
1619123700000|2021-04-22 20:35:00|14268|14261|14268.5|14261|14270|14263.5|14265.5|14260|5
1619124000000|2021-04-22 20:40:00|14269|14262|14271.5|14263.5|14271.5|14265|14267.5|14260.5|16
1619124300000|2021-04-22 20:45:00|14271|14261|14269|14259.5|14271|14261|14268.5|14259.5|1
1619124900000|2021-04-22 20:55:00|14269.5|14260.8|14271.8|14261.8|14273.5|14263.5|14269|14259|24
1619125200000|2021-04-22 21:00:00|14271.5|14261.5|14273|14263|14273|14263|14271.5|14261.5|0
1619125500000|2021-04-22 21:05:00|14273.3|14263.3|14273.3|14263.3|14273.3|14263.3|14273.3|14263.3|3
1619125800000|2021-04-22 21:10:00|14273.8|14263.8|14265.5|14247.5|14273.8|14263.8|14265.5|14247.5|12085138
1619126100000|2021-04-22 21:15:00|14265.7|14247.7|14265.6|14247.6|14265.9|14247.9|14265.5|14247.5|0
1619126400000|2021-04-22 21:20:00|14265.9|14247.9|14265.3|14247.3|14266.3|14248.3|14265.3|14247.3|0
1619126700000|2021-04-22 21:25:00|14265.7|14247.7|14265|14247|14265.7|14247.7|14265|14247|0
1619127000000|2021-04-22 21:30:00|14265.3|14247.3|14265.3|14247.3|14265.3|14247.3|14265.3|14247.3|0
1619127300000|2021-04-22 21:35:00|14265|14247|14265.1|14247.1|14265.4|14247.4|14263|14245|0
1619127600000|2021-04-22 21:40:00|14265|14247|14267.2|14249.2|14267.2|14249.2|14264.2|14246.2|0
1619127900000|2021-04-22 21:45:00|14267.5|14249.5|14265.3|14247.3|14267.5|14249.5|14264.8|14246.8|0
1619128200000|2021-04-22 21:50:00|14265.2|14247.2|14264.8|14246.8|14265.3|14247.3|14264.6|14246.6|0
1619128500000|2021-04-22 21:55:00|14265.3|14247.3|14265.1|14247.1|14265.4|14247.4|14264.7|14246.7|0
1619128800000|2021-04-22 22:00:00|14264.4|14246.4|14267.1|14249.1|14267.1|14249.1|14264.1|14246.1|0
1619129100000|2021-04-22 22:05:00|14266.8|14248.8|14266.5|14248.5|14267.7|14249.7|14266.5|14248.5|0
1619129400000|2021-04-22 22:10:00|14267.1|14249.1|14265.9|14247.9|14267.7|14249.7|14263.5|14245.5|0
1619129700000|2021-04-22 22:15:00|14266.5|14248.5|14268.9|14250.9|14268.9|14250.9|14265.9|14247.9|0
1619130000000|2021-04-22 22:20:00|14268.3|14250.3|14265.9|14247.9|14268.9|14250.9|14265.9|14247.9|0
1619130300000|2021-04-22 22:25:00|14265.3|14247.3|14261.1|14243.1|14265.3|14247.3|14260.5|14242.5|0
1619130600000|2021-04-22 22:30:00|14261.7|14243.7|14262.3|14244.3|14262.9|14244.9|14260.5|14242.5|0
1619130900000|2021-04-22 22:35:00|14262.6|14244.6|14265.9|14247.9|14266.5|14248.5|14262.3|14244.3|0
1619131200000|2021-04-22 22:40:00|14265.3|14247.3|14265.3|14247.3|14265.3|14247.3|14264.1|14246.1|0
1619131500000|2021-04-22 22:45:00|14265.9|14247.9|14257.1|14239.1|14267.1|14249.1|14256.5|14238.5|0
1619131800000|2021-04-22 22:50:00|14257.7|14239.7|14258.4|14240.4|14259|14241|14256.5|14238.5|0
1619132100000|2021-04-22 22:55:00|14259|14241|14257.8|14239.8|14259.6|14241.6|14257.8|14239.8|0
1619132400000|2021-04-22 23:00:00|14258.4|14240.4|14259|14241|14259.6|14241.6|14257.8|14239.8|0
1619132700000|2021-04-22 23:05:00|14258.4|14240.4|14258.1|14240.1|14259.6|14241.6|14257.8|14239.8|0
1619133000000|2021-04-22 23:10:00|14257.4|14239.4|14255|14237|14258.7|14240.7|14253.8|14235.8|0
1619133300000|2021-04-22 23:15:00|14253.8|14235.8|14252.8|14234.8|14254.4|14236.4|14252.1|14234.1|0
1619133600000|2021-04-22 23:20:00|14252.1|14234.1|14252.8|14234.8|14252.8|14234.8|14251.8|14233.8|0
1619133900000|2021-04-22 23:25:00|14252.1|14234.1|14254|14236|14254|14236|14250.9|14232.9|0
1619134200000|2021-04-22 23:30:00|14253.4|14235.4|14251.1|14233.1|14254|14236|14249.9|14231.9|0
1619134500000|2021-04-22 23:35:00|14250.5|14232.5|14248.4|14230.4|14251.7|14233.7|14246.6|14228.6|0
1619134800000|2021-04-22 23:40:00|14248.1|14230.1|14246.5|14228.5|14248.4|14230.4|14246.5|14228.5|0
1619135100000|2021-04-22 23:45:00|14245.3|14227.3|14239.8|14221.8|14245.3|14227.3|14238.6|14220.6|0
1619135400000|2021-04-22 23:50:00|14239.2|14221.2|14244.1|14226.1|14245.3|14227.3|14239.2|14221.2|0
1619135700000|2021-04-22 23:55:00|14243.5|14225.5|14242.2|14224.2|14244.1|14226.1|14242.2|14224.2|0
1619136000000|2021-04-23 00:00:00|14242.8|14224.8|14243.3|14225.3|14245.2|14227.2|14237.1|14219.1|0
1619136300000|2021-04-23 00:05:00|14242.7|14224.7|14246.4|14228.4|14248.5|14230.5|14242.1|14224.1|0
1619136600000|2021-04-23 00:10:00|14246.1|14228.1|14255.4|14237.4|14255.4|14237.4|14245.2|14227.2|0
1619136900000|2021-04-23 00:15:00|14255.7|14237.7|14257.4|14239.4|14259|14241|14255.4|14237.4|0
1619137200000|2021-04-23 00:20:00|14256.8|14238.8|14260.7|14242.7|14260.7|14242.7|14256.8|14238.8|0
1619137500000|2021-04-23 00:25:00|14260.1|14242.1|14260.1|14242.1|14260.7|14242.7|14259.4|14241.4|0
1619137800000|2021-04-23 00:30:00|14259.4|14241.4|14258.2|14240.2|14260.1|14242.1|14257.6|14239.6|0
1619138100000|2021-04-23 00:35:00|14257.9|14239.9|14257|14239|14258.8|14240.8|14255.8|14237.8|0
1619138400000|2021-04-23 00:40:00|14256.4|14238.4|14253.4|14235.4|14257|14239|14253.4|14235.4|0
1619138700000|2021-04-23 00:45:00|14254|14236|14255.5|14237.5|14256.9|14238.9|14253.8|14235.8|0
1619139000000|2021-04-23 00:50:00|14254.9|14236.9|14257.3|14239.3|14257.9|14239.9|14254.9|14236.9|0
1619139300000|2021-04-23 00:55:00|14257.9|14239.9|14259.7|14241.7|14259.7|14241.7|14256.7|14238.7|0
1619139600000|2021-04-23 01:00:00|14259.1|14241.1|14258|14251.5|14286|14279|14258|14241.1|152
1619139900000|2021-04-23 01:05:00|14259|14254|14291|14283.5|14291|14284|14255.8|14245.8|297
1619140200000|2021-04-23 01:10:00|14292|14285|14308|14301|14319|14312.5|14292|14285|239
1619140500000|2021-04-23 01:15:00|14309|14301.5|14312.5|14303|14323|14316|14298|14288|171
1619140800000|2021-04-23 01:20:00|14311.8|14301.8|14321.3|14311.3|14323|14314.5|14299|14291.5|132
1619141100000|2021-04-23 01:25:00|14321|14311|14321.8|14311.8|14326|14318.5|14314|14309|308
1619141400000|2021-04-23 01:30:00|14322|14312|14312.5|14306.5|14323|14315|14297|14291|163
1619141700000|2021-04-23 01:35:00|14313.5|14307|14314|14306|14321.5|14314.5|14307.5|14299|114
1619142000000|2021-04-23 01:40:00|14321.5|14306.5|14329|14322.5|14331.5|14326.5|14321.5|14306.5|115
1619142300000|2021-04-23 01:45:00|14330|14323|14339|14331.5|14347.5|14340|14328.5|14321.5|125
1619142600000|2021-04-23 01:50:00|14339.5|14332|14337|14330.5|14344.5|14336.5|14335.5|14329|123
1619142900000|2021-04-23 01:55:00|14337.5|14331.5|14346|14339|14351|14345|14337.5|14331.5|123
1619143200000|2021-04-23 02:00:00|14346.5|14339.5|14356|14350|14360.5|14354.5|14343.5|14339|164
1619143500000|2021-04-23 02:05:00|14356.5|14349.5|14348|14340.5|14366.5|14361|14346|14339|148
1619143800000|2021-04-23 02:10:00|14346.5|14341|14327|14319.5|14353|14347|14326.5|14319.5|188
1619144100000|2021-04-23 02:15:00|14326.5|14320|14346.5|14340|14351|14342.5|14318|14312.5|132
1619144400000|2021-04-23 02:20:00|14347|14342.5|14357|14349.5|14367.5|14360.5|14347|14342.5|137
1619144700000|2021-04-23 02:25:00|14356.5|14349|14348|14341.5|14363|14355|14347|14341.5|78
1619145000000|2021-04-23 02:30:00|14347.5|14340.5|14323|14316|14347.5|14341.5|14319.5|14313.5|154
1619145300000|2021-04-23 02:35:00|14322.5|14316.5|14308|14300.5|14325|14317.5|14302|14296|204
1619145600000|2021-04-23 02:40:00|14307.5|14301|14305|14298.5|14324|14318|14303.5|14297|265
1619145900000|2021-04-23 02:45:00|14304.5|14302.5|14319|14312|14321|14315|14304.5|14301|91
1619146200000|2021-04-23 02:50:00|14322|14312.5|14304|14298|14322|14315|14300.5|14295.5|94
1619146500000|2021-04-23 02:55:00|14303.5|14301|14324.3|14314.3|14324.3|14315|14301|14294|82
1619146800000|2021-04-23 03:00:00|14324|14314|14324.5|14316.5|14324.5|14317|14321|14314|22
1619147100000|2021-04-23 03:05:00|14325.5|14317|14329|14322|14330.5|14324|14325|14317|88
1619147400000|2021-04-23 03:10:00|14328.5|14321.5|14330.5|14323.5|14333|14326.5|14324|14316|76
1619147700000|2021-04-23 03:15:00|14331|14324|14328|14321|14335|14329|14323.5|14316.5|48
1619148000000|2021-04-23 03:20:00|14327.5|14319.5|14314.5|14309.5|14328|14321|14314.5|14309.5|128
1619148300000|2021-04-23 03:25:00|14314|14309|14313|14304|14314.5|14310|14309|14301.5|214
1619148600000|2021-04-23 03:30:00|14310|14305|14297|14290.5|14320.5|14316|14296|14290.5|229
1619148900000|2021-04-23 03:35:00|14296.5|14291|14318|14310.5|14322.5|14314|14296|14290|241
1619149200000|2021-04-23 03:40:00|14315|14310|14340.5|14333.5|14343|14336.5|14315|14308|901
1619149500000|2021-04-23 03:45:00|14339.5|14334|14370.8|14366.8|14370.8|14366.8|14322.7|14318.7|360758
1619149800000|2021-04-23 03:50:00|14371.3|14367.3|14357.2|14353.2|14388.5|14384.5|14357.2|14353.2|267300
1619150100000|2021-04-23 03:55:00|14357.1|14353.1|14328.7|14324.7|14357.1|14353.1|14328.7|14324.7|223350
1619150400000|2021-04-23 04:00:00|14328.9|14324.9|14321.5|14317.5|14341.9|14337.9|14315.8|14311.8|272400
1619150700000|2021-04-23 04:05:00|14322|14318|14321|14317|14336.8|14332.8|14318.1|14314.1|221475
1619151000000|2021-04-23 04:10:00|14321.5|14317.5|14336.7|14332.7|14337.7|14333.7|14317.3|14313.3|183375
1619151300000|2021-04-23 04:15:00|14336.4|14332.4|14345.5|14341.5|14351.4|14347.4|14329|14325|126750
1619151600000|2021-04-23 04:20:00|14343.4|14339.4|14329.3|14325.3|14343.9|14339.9|14326.2|14322.2|103575
1619151900000|2021-04-23 04:25:00|14330.9|14326.9|14363.5|14359.5|14363.5|14359.5|14325.6|14321.6|114225
1619152200000|2021-04-23 04:30:00|14360.6|14356.6|14364.8|14360.8|14376.7|14372.7|14350.7|14346.7|196500
1619152500000|2021-04-23 04:35:00|14364.6|14360.6|14362.5|14358.5|14372.9|14368.9|14359.9|14355.9|80175
1619152800000|2021-04-23 04:40:00|14363|14359|14382|14378|14385.4|14381.4|14363|14359|158925
1619153100000|2021-04-23 04:45:00|14382.1|14378.1|14384.5|14380.5|14402.6|14398.6|14381.7|14377.7|265800
1619153400000|2021-04-23 04:50:00|14383.7|14379.7|14383.2|14379.2|14398.5|14394.5|14374.7|14370.7|129075
1619153700000|2021-04-23 04:55:00|14385|14381|14410.7|14406.7|14412.9|14408.9|14385|14381|183225
1619154000000|2021-04-23 05:00:00|14411.7|14407.7|14404.3|14400.3|14414.4|14410.4|14401.8|14397.8|123900
1619154300000|2021-04-23 05:05:00|14404.2|14400.2|14398.8|14394.8|14405.1|14401.1|14385.3|14381.3|120225
1619154600000|2021-04-23 05:10:00|14399.4|14395.4|14396.3|14392.3|14402.9|14398.9|14389.6|14385.6|57300
1619154900000|2021-04-23 05:15:00|14396.5|14392.5|14395.7|14391.7|14400.1|14396.1|14384.1|14380.1|84300
1619155200000|2021-04-23 05:20:00|14395.5|14391.5|14406|14402|14414.1|14410.1|14393.9|14389.9|128625
1619155500000|2021-04-23 05:25:00|14405.2|14401.2|14397.1|14393.1|14405.2|14401.2|14392.7|14388.7|74400
1619155800000|2021-04-23 05:30:00|14397.2|14393.2|14420.1|14416.1|14420.2|14416.2|14397.2|14393.2|159900
1619156100000|2021-04-23 05:35:00|14421|14417|14430.7|14426.7|14435.9|14431.9|14418.6|14414.6|201750
1619156400000|2021-04-23 05:40:00|14432.1|14428.1|14448.8|14444.8|14450.2|14446.2|14432.1|14428.1|201900
1619156700000|2021-04-23 05:45:00|14448.4|14444.4|14452.1|14448.1|14462.9|14458.9|14443.5|14439.5|230250
1619157000000|2021-04-23 05:50:00|14452.3|14448.3|14440.5|14436.5|14457.6|14453.6|14438.7|14434.7|85875
1619157300000|2021-04-23 05:55:00|14441.9|14437.9|14441|14437|14451.4|14447.4|14440.1|14436.1|70500
1619157600000|2021-04-23 06:00:00|14441.6|14437.6|14446.8|14442.8|14454.6|14450.6|14434|14430|109500
1619157900000|2021-04-23 06:05:00|14446.6|14442.6|14441.1|14437.1|14450.1|14446.1|14438.1|14434.1|75225
1619158200000|2021-04-23 06:10:00|14440.3|14436.3|14433.4|14429.4|14441.1|14437.1|14419.6|14415.6|113775
1619158500000|2021-04-23 06:15:00|14433.9|14429.9|14424.9|14420.9|14439.6|14435.6|14422.8|14418.8|66000
1619158800000|2021-04-23 06:20:00|14425.1|14421.1|14422|14418|14437.7|14433.7|14420.7|14416.7|57075
1619159100000|2021-04-23 06:25:00|14421.6|14417.6|14414.6|14410.6|14421.6|14417.6|14408.8|14404.8|99525
1619159400000|2021-04-23 06:30:00|14416.3|14412.3|14430|14426|14433.3|14429.3|14413.9|14409.9|62925
1619159700000|2021-04-23 06:35:00|14430.3|14426.3|14423.7|14419.7|14435.1|14431.1|14422.6|14418.6|44175
1619160000000|2021-04-23 06:40:00|14423.9|14419.9|14426.1|14422.1|14428.2|14424.2|14419.6|14415.6|67275
1619160300000|2021-04-23 06:45:00|14425.1|14421.1|14398.1|14394.1|14425.2|14421.2|14386.1|14382.1|215250
1619160600000|2021-04-23 06:50:00|14398.5|14394.5|14367.8|14363.8|14398.5|14394.5|14363.1|14359.1|237900
1619160900000|2021-04-23 06:55:00|14368.6|14364.6|14382.6|14378.6|14392.5|14388.5|14367.2|14363.2|98025
1619161200000|2021-04-23 07:00:00|14384.4|14380.4|14381.7|14377.7|14401.1|14397.1|14380|14376|74775
1619161500000|2021-04-23 07:05:00|14381.8|14377.8|14378.2|14374.2|14385.1|14381.1|14372.6|14368.6|83100
1619161800000|2021-04-23 07:10:00|14378.1|14374.1|14414.8|14410.8|14416.4|14412.4|14378.1|14374.1|126375
1619162100000|2021-04-23 07:15:00|14413.4|14409.4|14399.1|14395.1|14425.5|14421.5|14399.1|14395.1|129000
1619162400000|2021-04-23 07:20:00|14397.9|14393.9|14381.8|14377.8|14404|14400|14381.8|14377.8|60450
1619162700000|2021-04-23 07:25:00|14381.5|14377.5|14381|14377|14394.9|14390.9|14377.6|14373.6|61575
1619163000000|2021-04-23 07:30:00|14380.9|14376.9|14399.6|14395.6|14401.6|14397.6|14379.9|14375.9|50175
1619163300000|2021-04-23 07:35:00|14400.1|14396.1|14397.9|14393.9|14408.6|14404.6|14386.8|14382.8|52050
1619163600000|2021-04-23 07:40:00|14398.1|14394.1|14389.1|14385.1|14403|14399|14386.9|14382.9|32925
1619163900000|2021-04-23 07:45:00|14389|14385|14401|14397|14401|14397|14385.3|14381.3|53925
1619164200000|2021-04-23 07:50:00|14400.7|14396.7|14399.7|14395.7|14407.8|14403.8|14391.6|14387.6|46950
1619164500000|2021-04-23 07:55:00|14397.3|14393.3|14422.6|14418.6|14428.5|14424.5|14391.3|14387.3|105075
1619164800000|2021-04-23 08:00:00|14422.5|14418.5|14406.6|14402.6|14422.5|14418.5|14406.6|14402.6|49500
1619165100000|2021-04-23 08:05:00|14408|14404|14345.9|14341.9|14411.6|14407.6|14338.4|14334.4|420525
1619165400000|2021-04-23 08:10:00|14346.7|14342.7|14358.2|14354.2|14368.1|14364.1|14339.2|14335.2|184800
1619165700000|2021-04-23 08:15:00|14358.7|14354.7|14369.6|14365.6|14381.1|14377.1|14341.9|14337.9|210000
1619166000000|2021-04-23 08:20:00|14369.5|14365.5|14365.3|14361.3|14374.6|14370.6|14355.1|14351.1|96450
1619166300000|2021-04-23 08:25:00|14365.6|14361.6|14368.8|14364.8|14373.1|14369.1|14356.3|14352.3|50700
1619166600000|2021-04-23 08:30:00|14368.7|14364.7|14373.3|14369.3|14380.3|14376.3|14365.1|14361.1|60000
1619166900000|2021-04-23 08:35:00|14372.4|14368.4|14357.9|14353.9|14373.7|14369.7|14357.6|14353.6|79875
1619167200000|2021-04-23 08:40:00|14358.6|14354.6|14340.8|14336.8|14360.9|14356.9|14339.9|14335.9|125850
1619167500000|2021-04-23 08:45:00|14342|14338|14351.3|14347.3|14375.4|14371.4|14338.4|14334.4|184200
1619167800000|2021-04-23 08:50:00|14351.1|14347.1|14321.2|14317.2|14353.8|14349.8|14312.1|14308.1|523725
1619168100000|2021-04-23 08:55:00|14324.2|14320.2|14302.8|14298.8|14329.3|14325.3|14300|14296|314025
1619168400000|2021-04-23 09:00:00|14303.9|14299.9|14311|14307|14319.6|14315.6|14289.2|14285.2|307200
1619168700000|2021-04-23 09:05:00|14311.2|14307.2|14300.2|14296.2|14312.3|14308.3|14291.1|14287.1|151575
1619169000000|2021-04-23 09:10:00|14300.1|14296.1|14273.2|14269.2|14300.1|14296.1|14266.6|14262.6|283425
1619169300000|2021-04-23 09:15:00|14272.6|14268.6|14298.7|14294.7|14305.8|14301.8|14263|14259|249150
1619169600000|2021-04-23 09:20:00|14298.6|14294.6|14304.4|14300.4|14304.4|14300.4|14283.2|14279.2|75300
1619169900000|2021-04-23 09:25:00|14303.4|14299.4|14293.6|14289.6|14317.4|14313.4|14292.3|14288.3|195825
1619170200000|2021-04-23 09:30:00|14294.1|14290.1|14326.3|14322.3|14329.2|14325.2|14294.1|14290.1|168825
1619170500000|2021-04-23 09:35:00|14327.7|14323.7|14342.8|14338.8|14352.4|14348.4|14327.7|14323.7|258300
1619170800000|2021-04-23 09:40:00|14342.6|14338.6|14333.5|14329.5|14349.2|14345.2|14333|14329|230175
1619171100000|2021-04-23 09:45:00|14333.2|14329.2|14340.1|14336.1|14340.1|14336.1|14331.2|14327.2|109500
1619171400000|2021-04-23 09:50:00|14340|14336|14338.2|14334.2|14340|14336|14331.8|14327.8|194325
1619171700000|2021-04-23 09:55:00|14338.1|14334.1|14327.6|14323.6|14338.6|14334.6|14327.2|14323.2|298875
1619172000000|2021-04-23 10:00:00|14328.5|14322.7|14341.1|14336.1|14343.1|14336.6|14328.5|14322.7|154
1619172300000|2021-04-23 10:05:00|14340.6|14335.6|14339.6|14332.6|14347.6|14341.1|14337.1|14331.6|138
1619172600000|2021-04-23 10:10:00|14340.1|14322.1|14337.9|14319.9|14341.3|14323.3|14337.3|14319.3|11311576
1619172900000|2021-04-23 10:15:00|14337.3|14319.3|14333.4|14315.4|14337.9|14319.9|14332.7|14314.7|0
1619173200000|2021-04-23 10:20:00|14333|14315|14334.3|14316.3|14334.6|14316.6|14333|14315|0
1619173500000|2021-04-23 10:25:00|14334|14316|14337.9|14319.9|14337.9|14319.9|14332.5|14314.5|0
1619173800000|2021-04-23 10:30:00|14338.5|14320.5|14335.5|14317.5|14338.5|14320.5|14335.5|14317.5|0
1619174100000|2021-04-23 10:35:00|14336.1|14318.1|14334.9|14316.9|14336.1|14318.1|14333.7|14315.7|0
1619174400000|2021-04-23 10:40:00|14333.1|14323.1|14339.4|14329.4|14339.6|14329.6|14333.1|14323.1|13
1619174700000|2021-04-23 10:45:00|14339.6|14329.6|14339.1|14330.6|14341.1|14331.1|14339.1|14329.4|2
1619175000000|2021-04-23 10:50:00|14339.6|14331.1|14338.1|14331.6|14339.6|14331.6|14338.1|14331.1|5
1619175300000|2021-04-23 10:55:00|14337.6|14331.1|14338.4|14328.4|14338.4|14331.6|14330.6|14324.1|16
1619175600000|2021-04-23 11:00:00|14338.1|14328.1|14340.1|14331.1|14340.6|14331.1|14332.1|14326.6|24
1619175900000|2021-04-23 11:05:00|14340.6|14330.1|14334.6|14328.6|14340.6|14330.6|14334.6|14328.1|3
1619176200000|2021-04-23 11:10:00|14334.1|14328.1|14343.6|14334.1|14344.1|14334.1|14331.6|14323.6|37
1619176500000|2021-04-23 11:15:00|14344.1|14334.4|14343.1|14333.6|14344.4|14334.4|14340.1|14332.1|6
1619176800000|2021-04-23 11:20:00|14342.6|14334.1|14341.6|14332.6|14342.6|14334.1|14338.6|14330.6|18
1619177100000|2021-04-23 11:25:00|14342.1|14332.9|14342.6|14335.1|14343.6|14336.6|14337.1|14332.1|25
1619177400000|2021-04-23 11:30:00|14343.1|14335.6|14343.6|14336.1|14344.6|14338.6|14342.6|14335.6|22
1619177700000|2021-04-23 11:35:00|14344.1|14336.6|14345.1|14338.6|14345.6|14339.1|14341.6|14335.1|22
1619178000000|2021-04-23 11:40:00|14345.6|14337.6|14341.1|14332.6|14345.6|14339.6|14341.1|14332.1|12
1619178300000|2021-04-23 11:45:00|14338.6|14333.1|14341.1|14334.1|14341.1|14336.6|14338.6|14332.6|12
1619178600000|2021-04-23 11:50:00|14342.6|14334.6|14344.6|14338.1|14344.6|14338.6|14342.6|14333.1|13
1619178900000|2021-04-23 11:55:00|14345.6|14338.6|14344.6|14339.1|14345.6|14341.1|14343.1|14336.1|51
1619179200000|2021-04-23 12:00:00|14345.1|14341.1|14349.1|14342.6|14355.1|14349.6|14345.1|14340.6|16
1619179500000|2021-04-23 12:05:00|14347.6|14341.1|14345.6|14339.1|14350.6|14343.1|14342.6|14335.6|28
1619179800000|2021-04-23 12:10:00|14345.1|14336.6|14338.6|14332.6|14345.6|14340.6|14338.6|14332.6|25
1619180100000|2021-04-23 12:15:00|14338.1|14333.1|14329.6|14324.6|14341.6|14335.1|14329.6|14324.6|110
1619180400000|2021-04-23 12:20:00|14330.1|14325.1|14332.1|14325.1|14335.6|14328.6|14324.1|14319.1|42
1619180700000|2021-04-23 12:25:00|14331.6|14327.1|14333.1|14328.1|14335.6|14330.1|14328.1|14321.6|30
1619181000000|2021-04-23 12:30:00|14333.6|14328.6|14323.1|14317.1|14335.6|14329.1|14322.6|14316.1|30
1619181300000|2021-04-23 12:35:00|14322.6|14316.6|14327.6|14320.1|14328.1|14322.1|14313.6|14305.6|31
1619181600000|2021-04-23 12:40:00|14328.1|14320.6|14322.1|14314.1|14331.6|14324.6|14321.6|14314.1|22
1619181900000|2021-04-23 12:45:00|14321.6|14313.6|14321.1|14314.1|14324.1|14317.1|14316.6|14310.6|11
1619182200000|2021-04-23 12:50:00|14320.6|14312.1|14319.6|14312.6|14321.1|14313.6|14313.6|14307.1|49
1619182500000|2021-04-23 12:55:00|14319.1|14313.1|14320.1|14313.6|14322.6|14315.6|14315.6|14309.6|72
1619182800000|2021-04-23 13:00:00|14320.6|14315.1|14324.1|14316.6|14325.1|14319.1|14320.1|14313.6|25
1619183100000|2021-04-23 13:05:00|14324.6|14317.1|14316.1|14309.1|14325.1|14318.1|14314.1|14306.6|37
1619183400000|2021-04-23 13:10:00|14315.6|14307.1|14318.1|14312.1|14324.1|14316.6|14309.6|14302.6|61
1619183700000|2021-04-23 13:15:00|14317.6|14309.6|14314.1|14307.1|14319.6|14312.1|14313.1|14305.1|62
1619184000000|2021-04-23 13:20:00|14314.6|14307.6|14315.6|14309.6|14316.6|14309.6|14310.1|14303.1|63
1619184300000|2021-04-23 13:25:00|14316.6|14311.1|14314.1|14306.1|14319.6|14311.6|14313.1|14303.1|20
1619184600000|2021-04-23 13:30:00|14314.6|14307.6|14322.6|14315.1|14324.6|14316.6|14305.6|14296.6|91
1619184900000|2021-04-23 13:35:00|14322.1|14312.1|14318.1|14310.1|14324.6|14320.1|14313.6|14307.6|89
1619185200000|2021-04-23 13:40:00|14319.6|14310.6|14320.1|14313.6|14328.6|14322.6|14316.6|14310.6|68
1619185500000|2021-04-23 13:45:00|14320.6|14313.1|14315.1|14309.6|14321.1|14314.6|14304.6|14297.6|116
1619185800000|2021-04-23 13:50:00|14317.1|14310.1|14308.6|14303.1|14320.6|14314.1|14306.1|14299.1|204
1619186100000|2021-04-23 13:55:00|14309.1|14304.6|14307.1|14301.1|14315.6|14309.6|14303.1|14297.1|151
1619186400000|2021-04-23 14:00:00|14306.6|14300.6|14309.6|14302.6|14311.6|14305.1|14298.1|14292.1|192
1619186700000|2021-04-23 14:05:00|14309.1|14301.6|14316.6|14309.6|14318.6|14312.6|14307.6|14300.1|92
1619187000000|2021-04-23 14:10:00|14316.1|14309.1|14312.1|14306.6|14319.6|14314.1|14308.1|14303.6|83
1619187300000|2021-04-23 14:15:00|14311.6|14307.1|14301.6|14296.1|14313.1|14307.1|14299.1|14292.6|99
1619187600000|2021-04-23 14:20:00|14301.1|14295.6|14308.6|14302.6|14309.6|14302.6|14295.1|14290.6|175
1619187900000|2021-04-23 14:25:00|14309.1|14303.1|14315.1|14310.1|14319.6|14313.6|14307.1|14301.6|149
1619188200000|2021-04-23 14:30:00|14316.6|14309.6|14338.1|14332.1|14343.1|14338.1|14313.1|14307.1|165
1619188500000|2021-04-23 14:35:00|14338.6|14331.6|14344.6|14337.6|14345.1|14339.6|14331.6|14324.1|149
1619188800000|2021-04-23 14:40:00|14345.1|14338.1|14327.1|14320.6|14349.1|14341.1|14325.6|14316.6|95
1619189100000|2021-04-23 14:45:00|14323.6|14318.1|14332.1|14325.6|14344.1|14336.6|14317.6|14311.6|70
1619189400000|2021-04-23 14:50:00|14331.6|14322.6|14334.1|14327.1|14337.1|14331.1|14328.1|14321.6|142
1619189700000|2021-04-23 14:55:00|14333.6|14327.6|14336.6|14330.1|14338.6|14330.6|14328.6|14322.1|119
1619190000000|2021-04-23 15:00:00|14337.6|14331.1|14335.1|14325.1|14340.6|14334.1|14329.1|14323.6|65
1619190300000|2021-04-23 15:05:00|14335.6|14326.1|14334.6|14327.1|14343.1|14336.1|14334.1|14326.1|24
1619190600000|2021-04-23 15:10:00|14335.1|14327.6|14342.6|14335.6|14343.1|14335.6|14334.6|14327.1|21
1619190900000|2021-04-23 15:15:00|14343.1|14336.6|14352.1|14345.1|14355.1|14349.6|14342.6|14336.6|72
1619191200000|2021-04-23 15:20:00|14353.1|14345.6|14359.1|14353.1|14365.1|14360.1|14351.6|14345.1|226
1619191500000|2021-04-23 15:25:00|14358.6|14353.6|14354.6|14348.1|14363.6|14357.1|14354.6|14348.1|76
1619191800000|2021-04-23 15:30:00|14354.1|14350.1|14358.6|14351.6|14358.6|14351.6|14354.1|14347.6|120
1619192100000|2021-04-23 15:35:00|14359.1|14352.1|14351.6|14345.1|14359.6|14353.1|14351.6|14345.1|25
1619192400000|2021-04-23 15:40:00|14352.1|14345.6|14350.6|14343.6|14354.1|14347.1|14348.1|14342.1|45
1619192700000|2021-04-23 15:45:00|14350.1|14343.1|14358.1|14351.1|14361.6|14354.1|14350.1|14343.1|50
1619193000000|2021-04-23 15:50:00|14357.6|14350.1|14355.1|14347.6|14357.6|14351.1|14353.1|14345.6|9
1619193300000|2021-04-23 15:55:00|14355.6|14348.1|14351.6|14344.6|14356.1|14349.1|14350.6|14344.1|10
1619193600000|2021-04-23 16:00:00|14350.6|14344.1|14345.1|14338.6|14353.1|14348.1|14342.1|14336.1|46
1619193900000|2021-04-23 16:05:00|14345.6|14339.1|14344.1|14338.1|14349.6|14343.1|14341.6|14336.1|87
1619194200000|2021-04-23 16:10:00|14344.6|14338.6|14328.6|14323.6|14345.1|14339.1|14328.6|14323.6|102
1619194500000|2021-04-23 16:15:00|14329.1|14324.1|14324.6|14318.1|14331.1|14325.1|14322.6|14316.6|119
1619194800000|2021-04-23 16:20:00|14324.1|14317.6|14334.1|14328.1|14334.1|14328.1|14323.6|14317.6|43
1619195100000|2021-04-23 16:25:00|14333.6|14329.1|14337.1|14330.6|14337.1|14330.6|14329.1|14322.1|22
1619195400000|2021-04-23 16:30:00|14335.6|14329.6|14340.1|14333.1|14343.1|14337.1|14332.6|14327.1|98
1619195700000|2021-04-23 16:35:00|14337.6|14332.6|14335.6|14328.6|14338.1|14332.6|14331.6|14324.6|16
1619196000000|2021-04-23 16:40:00|14336.1|14329.1|14349.6|14342.1|14350.6|14344.6|14336.1|14328.6|18
1619196300000|2021-04-23 16:45:00|14348.6|14342.6|14349.6|14342.6|14353.1|14346.1|14348.6|14341.1|35
1619196600000|2021-04-23 16:50:00|14350.1|14343.1|14352.1|14346.1|14355.1|14348.1|14349.6|14342.6|19
1619196900000|2021-04-23 16:55:00|14352.6|14346.6|14353.1|14346.6|14355.6|14349.1|14351.1|14345.1|11
1619197200000|2021-04-23 17:00:00|14353.6|14347.1|14342.1|14335.1|14353.6|14347.6|14341.1|14334.6|33
1619197500000|2021-04-23 17:05:00|14343.1|14335.6|14338.1|14330.1|14345.6|14338.1|14338.1|14330.1|26
1619197800000|2021-04-23 17:10:00|14338.6|14331.6|14317.6|14308.6|14341.6|14334.1|14314.1|14306.6|264
1619198100000|2021-04-23 17:15:00|14317.1|14309.1|14324.1|14316.6|14324.1|14316.6|14315.6|14306.6|202
1619198400000|2021-04-23 17:20:00|14323.6|14316.1|14329.6|14323.1|14332.6|14326.1|14323.6|14316.1|26
1619198700000|2021-04-23 17:25:00|14330.6|14323.6|14335.6|14329.1|14335.6|14329.1|14325.6|14318.6|57
1619199000000|2021-04-23 17:30:00|14337.6|14329.6|14330.1|14323.6|14337.6|14330.6|14328.1|14322.1|39
1619199300000|2021-04-23 17:35:00|14331.6|14323.1|14329.6|14322.6|14331.6|14324.6|14325.6|14317.1|44
1619199600000|2021-04-23 17:40:00|14330.1|14323.1|14324.1|14316.6|14334.1|14327.1|14322.1|14316.1|44
1619199900000|2021-04-23 17:45:00|14322.1|14317.1|14324.6|14318.6|14330.6|14324.1|14319.6|14312.6|27
1619200200000|2021-04-23 17:50:00|14326.1|14319.1|14322.6|14317.1|14327.1|14319.6|14319.1|14312.1|20
1619200500000|2021-04-23 17:55:00|14321.1|14317.6|14323.1|14318.1|14326.1|14320.1|14321.1|14314.6|24
1619200800000|2021-04-23 18:00:00|14322.6|14317.1|14324.1|14317.6|14327.6|14321.6|14321.6|14315.6|31
1619201100000|2021-04-23 18:05:00|14323.6|14317.1|14325.1|14318.6|14330.6|14325.1|14322.6|14316.1|28
1619201400000|2021-04-23 18:10:00|14325.6|14319.1|14326.6|14320.6|14331.1|14325.1|14325.1|14318.6|40
1619201700000|2021-04-23 18:15:00|14328.1|14321.6|14324.6|14318.6|14329.6|14323.1|14323.6|14317.1|27
1619202000000|2021-04-23 18:20:00|14325.1|14319.1|14330.1|14322.6|14330.1|14324.6|14325.1|14319.1|23
1619202300000|2021-04-23 18:25:00|14329.6|14323.1|14335.1|14327.6|14335.6|14329.6|14326.1|14319.6|28
1619202600000|2021-04-23 18:30:00|14335.6|14328.6|14333.6|14328.1|14335.6|14330.6|14332.6|14325.6|31
1619202900000|2021-04-23 18:35:00|14335.1|14327.6|14326.1|14317.6|14335.1|14328.6|14326.1|14317.1|22
1619203200000|2021-04-23 18:40:00|14326.6|14318.1|14328.1|14322.6|14334.1|14327.6|14326.6|14318.1|34
1619203500000|2021-04-23 18:45:00|14329.6|14323.1|14330.1|14323.6|14332.1|14325.1|14323.6|14316.6|17
1619203800000|2021-04-23 18:50:00|14330.6|14324.1|14337.6|14332.1|14337.6|14332.1|14330.6|14323.6|48
1619204100000|2021-04-23 18:55:00|14339.6|14332.6|14324.6|14318.6|14340.6|14335.1|14323.6|14316.6|187
1619204400000|2021-04-23 19:00:00|14325.1|14319.1|14324.6|14318.6|14330.1|14322.1|14323.6|14316.6|39
1619204700000|2021-04-23 19:05:00|14325.1|14319.1|14327.6|14321.6|14333.1|14326.6|14325.1|14318.6|47
1619205000000|2021-04-23 19:10:00|14327.1|14321.1|14332.6|14326.6|14333.1|14326.6|14327.1|14321.1|33
1619205300000|2021-04-23 19:15:00|14331.6|14324.1|14333.6|14326.6|14338.1|14331.1|14330.6|14324.1|21
1619205600000|2021-04-23 19:20:00|14334.1|14327.1|14337.6|14331.1|14339.1|14332.6|14332.1|14325.1|42
1619205900000|2021-04-23 19:25:00|14337.1|14330.6|14336.6|14331.6|14338.6|14332.6|14336.1|14330.1|8
1619206200000|2021-04-23 19:30:00|14337.6|14332.1|14339.1|14332.6|14343.6|14337.6|14337.1|14329.6|59
1619206500000|2021-04-23 19:35:00|14340.6|14333.1|14340.1|14333.1|14342.6|14335.6|14337.1|14329.6|83
1619206800000|2021-04-23 19:40:00|14341.1|14333.6|14335.1|14329.6|14341.1|14334.6|14335.1|14328.6|51
1619207100000|2021-04-23 19:45:00|14333.1|14329.1|14334.1|14324.1|14335.1|14329.6|14328.6|14322.1|40
1619207400000|2021-04-23 19:50:00|14333.6|14323.6|14336.6|14326.6|14338.6|14330.6|14327.1|14321.6|53
1619207700000|2021-04-23 19:55:00|14336.4|14326.4|14314.1|14307.1|14336.9|14326.9|14311.1|14306.6|133
1619208000000|2021-04-23 20:00:00|14317.1|14308.1|14321.6|14313.6|14321.6|14315.6|14317.1|14307.6|66
1619208300000|2021-04-23 20:05:00|14320.6|14314.1|14325.6|14317.6|14325.6|14319.6|14320.6|14313.1|33
1619208600000|2021-04-23 20:10:00|14323.6|14318.1|14321.6|14313.6|14325.6|14318.6|14320.6|14312.6|4
1619208900000|2021-04-23 20:15:00|14322.6|14314.1|14321.6|14314.1|14325.6|14317.6|14320.6|14313.1|0
1619209200000|2021-04-23 20:20:00|14323.1|14314.6|14322.6|14315.1|14325.6|14317.6|14321.1|14314.1|5
1619209500000|2021-04-23 20:25:00|14322.1|14314.6|14325.1|14316.6|14325.6|14317.6|14322.1|14314.6|0
1619209800000|2021-04-23 20:30:00|14324.6|14316.1|14323.6|14315.6|14325.1|14317.1|14321.1|14313.1|5
1619210100000|2021-04-23 20:35:00|14324.1|14315.1|14319.1|14311.1|14324.1|14315.1|14319.1|14311.1|0
1619210400000|2021-04-23 20:40:00|14318.6|14310.6|14318.6|14310.1|14320.1|14311.6|14318.1|14310.1|9
1619210700000|2021-04-23 20:45:00|14318.1|14309.6|14317.4|14307.4|14318.1|14309.6|14317.4|14307.4|1
1619211000000|2021-04-23 20:50:00|14317.1|14307.1|14315.1|14306.6|14317.4|14307.4|14315.1|14306.6|1
1619211300000|2021-04-23 20:55:00|14315.6|14304.6|14316.1|14306.6|14316.1|14306.6|14314.6|14304.6|36
1619211600000|2021-04-23 21:00:00|14312.6|14294.6|14312.6|14294.6|14312.6|14294.6|14312.6|14294.6|0
1619388000000|2021-04-25 22:00:00|14322.8|14304.8|14320.8|14302.8|14322.8|14304.8|14318.7|14300.7|0
1619388300000|2021-04-25 22:05:00|14320.5|14302.5|14309.3|14291.3|14320.8|14302.8|14309.3|14291.3|0
1619388600000|2021-04-25 22:10:00|14308.7|14290.7|14304.6|14286.6|14309.6|14291.6|14303.4|14285.4|0
1619388900000|2021-04-25 22:15:00|14304.9|14286.9|14306.9|14288.9|14307.5|14289.5|14304.9|14286.9|0
1619389200000|2021-04-25 22:20:00|14307.5|14289.5|14308.7|14290.7|14309.3|14291.3|14307.5|14289.5|0
1619389500000|2021-04-25 22:25:00|14304.6|14286.6|14302.4|14284.4|14305.2|14287.2|14302.4|14284.4|0
1619389800000|2021-04-25 22:30:00|14303|14285|14304.8|14286.8|14306.6|14288.6|14302.4|14284.4|0
1619390100000|2021-04-25 22:35:00|14304.2|14286.2|14304.3|14286.3|14304.8|14286.8|14303.7|14285.7|0
1619390400000|2021-04-25 22:40:00|14303.9|14285.9|14301.9|14283.9|14304.3|14286.3|14301.9|14283.9|0
1619390700000|2021-04-25 22:45:00|14302.5|14284.5|14303.1|14285.1|14304.3|14286.3|14301.9|14283.9|0
1619391000000|2021-04-25 22:50:00|14303.3|14285.3|14301.9|14283.9|14303.3|14285.3|14301.9|14283.9|0
1619391300000|2021-04-25 22:55:00|14301.3|14283.3|14298.8|14280.8|14301.3|14283.3|14298.8|14280.8|0
1619391600000|2021-04-25 23:00:00|14299.4|14281.4|14300|14282|14300|14282|14296.4|14278.4|0
1619391900000|2021-04-25 23:05:00|14300.7|14282.7|14300|14282|14301.9|14283.9|14300|14282|0
1619392200000|2021-04-25 23:10:00|14299.4|14281.4|14265.9|14247.9|14299.4|14281.4|14265.4|14247.4|0
1619392500000|2021-04-25 23:15:00|14260.9|14242.9|14256.9|14238.9|14260.9|14242.9|14255.7|14237.7|0
1619392800000|2021-04-25 23:20:00|14257.5|14239.5|14254.8|14236.8|14257.5|14239.5|14254.8|14236.8|0
1619393100000|2021-04-25 23:25:00|14254.5|14236.5|14244.6|14226.6|14254.5|14236.5|14242.8|14224.8|0
1619393400000|2021-04-25 23:30:00|14245.2|14227.2|14238|14220|14245.8|14227.8|14237.4|14219.4|0
1619393700000|2021-04-25 23:35:00|14237.3|14219.3|14231.9|14213.9|14237.9|14219.9|14229.8|14211.8|0
1619394000000|2021-04-25 23:40:00|14229.9|14211.9|14232|14214|14232.6|14214.6|14229.3|14211.3|0
1619394300000|2021-04-25 23:45:00|14231.4|14213.4|14225.4|14207.4|14232|14214|14225.4|14207.4|0
1619394600000|2021-04-25 23:50:00|14226|14208|14228|14210|14228|14210|14225.4|14207.4|0
1619394900000|2021-04-25 23:55:00|14228.6|14210.6|14229.1|14211.1|14233.3|14215.3|14227.9|14209.9|0
1619395200000|2021-04-26 00:00:00|14229.7|14211.7|14230.7|14212.7|14232.2|14214.2|14224.3|14206.3|0
1619395500000|2021-04-26 00:05:00|14231.3|14213.3|14232.5|14214.5|14232.5|14214.5|14229.5|14211.5|0
1619395800000|2021-04-26 00:10:00|14233.1|14215.1|14233.3|14215.3|14233.9|14215.9|14231.4|14213.4|0
1619396100000|2021-04-26 00:15:00|14233.9|14215.9|14234.8|14216.8|14237.2|14219.2|14232.7|14214.7|0
1619396400000|2021-04-26 00:20:00|14235.4|14217.4|14236.6|14218.6|14237.2|14219.2|14234.8|14216.8|0
1619396700000|2021-04-26 00:25:00|14237.2|14219.2|14240.4|14222.4|14242.8|14224.8|14237.2|14219.2|0
1619397000000|2021-04-26 00:30:00|14241|14223|14242.9|14224.9|14242.9|14224.9|14239.8|14221.8|0
1619397300000|2021-04-26 00:35:00|14242.3|14224.3|14241.7|14223.7|14242.9|14224.9|14240.5|14222.5|0
1619397600000|2021-04-26 00:40:00|14242.3|14224.3|14234.5|14216.5|14242.3|14224.3|14233.9|14215.9|0
1619397900000|2021-04-26 00:45:00|14233.9|14215.9|14234.5|14216.5|14234.5|14216.5|14233.3|14215.3|0
1619398200000|2021-04-26 00:50:00|14234.8|14216.8|14253.3|14235.3|14253.3|14235.3|14234.5|14216.5|0
1619398500000|2021-04-26 00:55:00|14256.3|14238.3|14294.5|14276.5|14295.1|14277.1|14256.3|14238.3|0
1619398800000|2021-04-26 01:00:00|14310.1|14300.1|14321.1|14313.6|14321.1|14313.6|14290.6|14283.6|506
1619399100000|2021-04-26 01:05:00|14320.6|14317.6|14338.6|14332.1|14344.6|14339.1|14320.6|14316.1|357
1619399400000|2021-04-26 01:10:00|14339.1|14335.6|14329.6|14323.6|14355.1|14350.6|14329.1|14321.6|348
1619399700000|2021-04-26 01:15:00|14330.1|14324.1|14358.1|14353.1|14360.1|14355.6|14327.6|14321.6|422
1619400000000|2021-04-26 01:20:00|14357.1|14353.6|14358.6|14352.1|14367.6|14361.6|14349.1|14343.1|335
1619400300000|2021-04-26 01:25:00|14358.1|14350.6|14375.1|14368.1|14375.6|14370.1|14357.1|14350.1|253
1619400600000|2021-04-26 01:30:00|14380.1|14368.6|14375.6|14368.6|14383.6|14378.1|14361.6|14353.6|448
1619400900000|2021-04-26 01:35:00|14375.1|14369.1|14376.6|14370.6|14387.1|14381.1|14366.1|14359.6|780
1619401200000|2021-04-26 01:40:00|14376.1|14370.1|14380.1|14373.1|14380.1|14374.1|14371.6|14364.1|146
1619401500000|2021-04-26 01:45:00|14379.6|14373.6|14401.6|14394.6|14402.6|14396.6|14378.1|14369.1|153
1619401800000|2021-04-26 01:50:00|14401.1|14395.1|14411|14404.5|14411|14406.5|14396.6|14388.6|208
1619402100000|2021-04-26 01:55:00|14412|14405|14406|14400|14416.5|14410|14402.5|14397|201
1619402400000|2021-04-26 02:00:00|14407.5|14400.5|14408.5|14402.5|14414.5|14409|14396.5|14389|355
1619402700000|2021-04-26 02:05:00|14409|14403|14434.5|14428|14441|14432.5|14402.5|14397.5|446
1619403000000|2021-04-26 02:10:00|14436.5|14428.5|14436.5|14429.5|14436.5|14430.5|14421.5|14413.5|221
1619403300000|2021-04-26 02:15:00|14435.5|14430|14450|14443.5|14451.5|14443.5|14430|14422|295
1619403600000|2021-04-26 02:20:00|14449.5|14441.5|14461|14454|14462.5|14456.5|14447|14441.5|302
1619403900000|2021-04-26 02:25:00|14461.5|14454.5|14456.5|14450.5|14463.5|14459|14445|14438|263
1619404200000|2021-04-26 02:30:00|14456|14450|14446|14438.5|14460.5|14454|14440.5|14433.5|150
1619404500000|2021-04-26 02:35:00|14451.5|14439|14449.5|14443.5|14452|14446|14443.5|14437.5|142
1619404800000|2021-04-26 02:40:00|14450|14442|14462|14455|14462|14455|14442.5|14435.5|193
1619405100000|2021-04-26 02:45:00|14461.5|14455.5|14462.5|14456|14462.5|14456|14454|14447.5|52
1619405400000|2021-04-26 02:50:00|14463|14456.5|14478|14472|14478|14472.5|14459.5|14454.5|381
1619405700000|2021-04-26 02:55:00|14479.5|14472.5|14491.5|14484.5|14494|14489.5|14477|14469.5|362
1619406000000|2021-04-26 03:00:00|14493.5|14484|14481|14475|14493.5|14487.5|14480|14473.5|264
1619406300000|2021-04-26 03:05:00|14480|14475.5|14475.5|14468.5|14484.5|14478|14471.5|14466|313
1619406600000|2021-04-26 03:10:00|14477.5|14469|14463.5|14457|14477.5|14470|14457|14449|216
1619406900000|2021-04-26 03:15:00|14462.5|14457.5|14450|14444.5|14466.5|14459|14450|14444.5|221
1619407200000|2021-04-26 03:20:00|14449.5|14444|14451.5|14444.5|14456.5|14449.5|14433.5|14428|166
1619407500000|2021-04-26 03:25:00|14451|14442.5|14453.5|14448|14456|14451|14448|14440.5|268
1619407800000|2021-04-26 03:30:00|14454|14447.5|14443|14433.5|14454|14447.5|14426|14419|524
1619408100000|2021-04-26 03:35:00|14443.5|14436|14453.5|14447|14457.5|14449.5|14437.5|14429|312
1619408400000|2021-04-26 03:40:00|14454|14447.5|14456|14450|14457|14450.5|14449.5|14442.5|312
1619408700000|2021-04-26 03:45:00|14450|14444|14455.1|14451.1|14460.1|14456.1|14422.8|14418.8|561978
1619409000000|2021-04-26 03:50:00|14455.7|14451.7|14481.3|14477.3|14485.7|14481.7|14455.7|14451.7|445350
1619409300000|2021-04-26 03:55:00|14482.2|14478.2|14478.9|14474.9|14494.9|14490.9|14476.5|14472.5|250875
1619409600000|2021-04-26 04:00:00|14478.3|14474.3|14519.3|14515.3|14529|14525|14478.3|14474.3|543375
1619409900000|2021-04-26 04:05:00|14518.8|14514.8|14519.8|14515.8|14529.8|14525.8|14513|14509|185850
1619410200000|2021-04-26 04:10:00|14519.5|14515.5|14511.8|14507.8|14519.5|14515.5|14506.1|14502.1|138375
1619410500000|2021-04-26 04:15:00|14510.6|14506.6|14517.7|14513.7|14521.6|14517.6|14499.8|14495.8|140325
1619410800000|2021-04-26 04:20:00|14515.8|14511.8|14530.6|14526.6|14535|14531|14514.1|14510.1|205950
1619411100000|2021-04-26 04:25:00|14530.7|14526.7|14536.3|14532.3|14542|14538|14525.8|14521.8|163575
1619411400000|2021-04-26 04:30:00|14536.1|14532.1|14541.8|14537.8|14549.1|14545.1|14534.7|14530.7|179475
1619411700000|2021-04-26 04:35:00|14541.4|14537.4|14538.6|14534.6|14545.5|14541.5|14533.6|14529.6|102300
1619412000000|2021-04-26 04:40:00|14538.4|14534.4|14522|14518|14544.2|14540.2|14519.5|14515.5|109350
1619412300000|2021-04-26 04:45:00|14521.9|14517.9|14518.5|14514.5|14528.9|14524.9|14515.1|14511.1|129450
1619412600000|2021-04-26 04:50:00|14518.3|14514.3|14521.5|14517.5|14524.7|14520.7|14514.5|14510.5|86100
1619412900000|2021-04-26 04:55:00|14521.3|14517.3|14526.4|14522.4|14529.9|14525.9|14517.3|14513.3|87075
1619413200000|2021-04-26 05:00:00|14526|14522|14513.5|14509.5|14530.5|14526.5|14512.8|14508.8|75375
1619413500000|2021-04-26 05:05:00|14514|14510|14516.7|14512.7|14517.8|14513.8|14503.2|14499.2|123900
1619413800000|2021-04-26 05:10:00|14516.4|14512.4|14513.3|14509.3|14519|14515|14510|14506|53175
1619414100000|2021-04-26 05:15:00|14513.2|14509.2|14507.8|14503.8|14518|14514|14498|14494|116550
1619414400000|2021-04-26 05:20:00|14507.7|14503.7|14506.2|14502.2|14511.5|14507.5|14500.6|14496.6|62475
1619414700000|2021-04-26 05:25:00|14506.5|14502.5|14508.3|14504.3|14508.9|14504.9|14494.4|14490.4|83775
1619415000000|2021-04-26 05:30:00|14508.2|14504.2|14533.2|14529.2|14535.5|14531.5|14507.2|14503.2|117150
1619415300000|2021-04-26 05:35:00|14533.3|14529.3|14526.8|14522.8|14538.5|14534.5|14523.9|14519.9|101250
1619415600000|2021-04-26 05:40:00|14526.9|14522.9|14530.2|14526.2|14532|14528|14521.9|14517.9|67200
1619415900000|2021-04-26 05:45:00|14529.7|14525.7|14525|14521|14533|14529|14523|14519|77850
1619416200000|2021-04-26 05:50:00|14525.2|14521.2|14511.8|14507.8|14528.5|14524.5|14509.7|14505.7|57000
1619416500000|2021-04-26 05:55:00|14511.5|14507.5|14510.3|14506.3|14519.9|14515.9|14508.8|14504.8|37875
1619416800000|2021-04-26 06:00:00|14510.4|14506.4|14515.3|14511.3|14521.2|14517.2|14508.6|14504.6|35700
1619417100000|2021-04-26 06:05:00|14515.8|14511.8|14518.3|14514.3|14521.2|14517.2|14498|14494|85575
1619417400000|2021-04-26 06:10:00|14518.2|14514.2|14514.6|14510.6|14522|14518|14514.6|14510.6|36375
1619417700000|2021-04-26 06:15:00|14513.9|14509.9|14514.6|14510.6|14521.3|14517.3|14509.7|14505.7|51375
1619418000000|2021-04-26 06:20:00|14514.8|14510.8|14507.7|14503.7|14516|14512|14501.2|14497.2|39225
1619418300000|2021-04-26 06:25:00|14508.5|14504.5|14507.9|14503.9|14518.2|14514.2|14504.7|14500.7|35250
1619418600000|2021-04-26 06:30:00|14508.4|14504.4|14513.5|14509.5|14514.6|14510.6|14503.8|14499.8|69300
1619418900000|2021-04-26 06:35:00|14513|14509|14508.8|14504.8|14518|14514|14505.5|14501.5|54000
1619419200000|2021-04-26 06:40:00|14507.1|14503.1|14509.1|14505.1|14515.5|14511.5|14505.4|14501.4|37575
1619419500000|2021-04-26 06:45:00|14509|14505|14501.7|14497.7|14524.5|14520.5|14499.1|14495.1|195225
1619419800000|2021-04-26 06:50:00|14501.4|14497.4|14490.3|14486.3|14506.7|14502.7|14485|14481|237225
1619420100000|2021-04-26 06:55:00|14492.1|14488.1|14488.6|14484.6|14495.8|14491.8|14478.4|14474.4|173175
1619420400000|2021-04-26 07:00:00|14489|14485|14480.8|14476.8|14489|14485|14476|14472|133350
1619420700000|2021-04-26 07:05:00|14480.5|14476.5|14493.2|14489.2|14495.9|14491.9|14480.4|14476.4|73725
1619421000000|2021-04-26 07:10:00|14493.5|14489.5|14497|14493|14501.2|14497.2|14489.7|14485.7|60750
1619421300000|2021-04-26 07:15:00|14498.1|14494.1|14499.9|14495.9|14510.5|14506.5|14497.4|14493.4|110100
1619421600000|2021-04-26 07:20:00|14500.5|14496.5|14497.8|14493.8|14506|14502|14485.3|14481.3|132000
1619421900000|2021-04-26 07:25:00|14497.6|14493.6|14507.7|14503.7|14508.3|14504.3|14496.9|14492.9|93600
1619422200000|2021-04-26 07:30:00|14506.3|14502.3|14510.8|14506.8|14511.3|14507.3|14505|14501|60675
1619422500000|2021-04-26 07:35:00|14510.6|14506.6|14499.2|14495.2|14520|14516|14498.9|14494.9|96675
1619422800000|2021-04-26 07:40:00|14499.1|14495.1|14497.8|14493.8|14500.9|14496.9|14489.4|14485.4|71775
1619423100000|2021-04-26 07:45:00|14498|14494|14483.8|14479.8|14501.7|14497.7|14477.4|14473.4|156150
1619423400000|2021-04-26 07:50:00|14483.4|14479.4|14487.2|14483.2|14494.1|14490.1|14482|14478|45075
1619423700000|2021-04-26 07:55:00|14488.1|14484.1|14492.5|14488.5|14495|14491|14486.1|14482.1|69975
1619424000000|2021-04-26 08:00:00|14494|14490|14470.9|14466.9|14496.3|14492.3|14460.1|14456.1|211500
1619424300000|2021-04-26 08:05:00|14471.9|14467.9|14481.3|14477.3|14486.9|14482.9|14463.9|14459.9|122625
1619424600000|2021-04-26 08:10:00|14481.2|14477.2|14472.3|14468.3|14484.3|14480.3|14468.5|14464.5|60900
1619424900000|2021-04-26 08:15:00|14471.7|14467.7|14476.1|14472.1|14479.2|14475.2|14464.9|14460.9|90375
1619425200000|2021-04-26 08:20:00|14476.4|14472.4|14507.7|14503.7|14522.3|14518.3|14461.1|14457.1|265125
1619425500000|2021-04-26 08:25:00|14507.5|14503.5|14500.2|14496.2|14507.6|14503.6|14495.8|14491.8|90000
1619425800000|2021-04-26 08:30:00|14502|14498|14504.9|14500.9|14518.3|14514.3|14498.7|14494.7|136875
1619426100000|2021-04-26 08:35:00|14505.1|14501.1|14481|14477|14505.3|14501.3|14478.7|14474.7|82425
1619426400000|2021-04-26 08:40:00|14481.1|14477.1|14480.8|14476.8|14486.3|14482.3|14475.8|14471.8|55800
1619426700000|2021-04-26 08:45:00|14480.9|14476.9|14477|14473|14484.1|14480.1|14474.1|14470.1|52725
1619427000000|2021-04-26 08:50:00|14477.3|14473.3|14469|14465|14477.5|14473.5|14467.8|14463.8|49875
1619427300000|2021-04-26 08:55:00|14468.7|14464.7|14456.1|14452.1|14468.7|14464.7|14442.6|14438.6|363075
1619427600000|2021-04-26 09:00:00|14455.6|14451.6|14449.3|14445.3|14474.1|14470.1|14448.8|14444.8|102225
1619427900000|2021-04-26 09:05:00|14448.8|14444.8|14458.8|14454.8|14461.7|14457.7|14447.3|14443.3|125550
1619428200000|2021-04-26 09:10:00|14457.5|14453.5|14466.2|14462.2|14473.7|14469.7|14455.5|14451.5|79425
1619428500000|2021-04-26 09:15:00|14467.2|14463.2|14478.7|14474.7|14491.7|14487.7|14467.1|14463.1|114825
1619428800000|2021-04-26 09:20:00|14478.6|14474.6|14473.6|14469.6|14484.8|14480.8|14473.6|14469.6|45525
1619429100000|2021-04-26 09:25:00|14473.4|14469.4|14460.9|14456.9|14473.4|14469.4|14456.7|14452.7|72000
1619429400000|2021-04-26 09:30:00|14461.1|14457.1|14471.8|14467.8|14484.4|14480.4|14461.1|14457.1|78975
1619429700000|2021-04-26 09:35:00|14471.9|14467.9|14483.8|14479.8|14484.9|14480.9|14471.4|14467.4|67500
1619430000000|2021-04-26 09:40:00|14485.2|14481.2|14479.6|14475.6|14485.5|14481.5|14473.3|14469.3|108675
1619430300000|2021-04-26 09:45:00|14479.8|14475.8|14484.3|14480.3|14487.4|14483.4|14478.3|14474.3|120825
1619430600000|2021-04-26 09:50:00|14484.2|14480.2|14484.1|14480.1|14485.4|14481.4|14481.2|14477.2|204600
1619430900000|2021-04-26 09:55:00|14484.2|14480.2|14484.1|14480.1|14492.9|14488.9|14484.1|14480.1|286650
1619431200000|2021-04-26 10:00:00|14484.7|14479.5|14496|14490.5|14497.5|14492|14479.5|14474|535
1619431500000|2021-04-26 10:05:00|14496.5|14490|14499|14491.5|14505|14498|14489|14482.5|299
1619431800000|2021-04-26 10:10:00|14500|14482|14500.6|14482.6|14503|14485|14498.2|14480.2|9365857
1619432100000|2021-04-26 10:15:00|14500.9|14482.9|14497.6|14479.6|14501.2|14483.2|14497.6|14479.6|0
1619432400000|2021-04-26 10:20:00|14497.2|14479.2|14499.5|14481.5|14499.5|14481.5|14495.4|14477.4|0
1619432700000|2021-04-26 10:25:00|14499.2|14481.2|14502|14484|14502|14484|14498.3|14480.3|0
1619433000000|2021-04-26 10:30:00|14501.7|14483.7|14500.4|14482.4|14502|14484|14500.4|14482.4|0
1619433300000|2021-04-26 10:35:00|14501.1|14483.1|14497.4|14479.4|14501.1|14483.1|14497.1|14479.1|0
1619433600000|2021-04-26 10:40:00|14495|14485|14485.8|14475.8|14498.8|14489.5|14485.8|14475.8|31
1619433900000|2021-04-26 10:45:00|14486.3|14476.3|14475.5|14465.5|14487.3|14477.3|14475.5|14465.5|75
1619434200000|2021-04-26 10:50:00|14470|14466|14465|14460|14474.5|14466|14460|14455.5|103
1619434500000|2021-04-26 10:55:00|14467.5|14458.5|14462|14456|14468.5|14462.5|14462|14455.5|164
1619434800000|2021-04-26 11:00:00|14461.5|14456.5|14462|14455.5|14468|14461.5|14461|14455.5|125
1619435100000|2021-04-26 11:05:00|14462.5|14456|14465|14459.5|14467|14460.5|14457.5|14451|50
1619435400000|2021-04-26 11:10:00|14464.5|14459|14464.5|14459|14467.5|14460.5|14463.5|14457.5|96
1619435700000|2021-04-26 11:15:00|14465|14459.5|14462|14457|14467.5|14462|14462|14455.5|370
1619436000000|2021-04-26 11:20:00|14462.5|14457.5|14464|14458.5|14465|14459|14460|14454|51
1619436300000|2021-04-26 11:25:00|14464.5|14457|14463.5|14456.5|14464.5|14458|14460|14454|170
1619436600000|2021-04-26 11:30:00|14463|14456|14463.5|14458|14467|14460.5|14460|14454|58
1619436900000|2021-04-26 11:35:00|14464|14459.5|14465|14458.5|14467.5|14461.5|14463.5|14457|59
1619437200000|2021-04-26 11:40:00|14464.5|14459|14465|14459|14467.5|14462|14462|14456.5|12
1619437500000|2021-04-26 11:45:00|14464.5|14459.5|14465|14459.5|14467.5|14460.5|14463.5|14457|29
1619437800000|2021-04-26 11:50:00|14464|14460|14464.5|14458.5|14466.5|14460.5|14461.5|14456.5|36
1619438100000|2021-04-26 11:55:00|14464|14456.5|14465|14458.5|14466|14460|14462|14456|33
1619438400000|2021-04-26 12:00:00|14464.5|14457.5|14461.5|14456|14466|14460.5|14461.5|14455.5|55
1619438700000|2021-04-26 12:05:00|14464.5|14456.5|14458|14451.5|14466.5|14460.5|14458|14451.5|173
1619439000000|2021-04-26 12:10:00|14457.5|14452|14452.5|14444.5|14458.5|14452|14451.5|14444.5|9
1619439300000|2021-04-26 12:15:00|14452|14445|14452.5|14446.5|14457.5|14449.5|14451.5|14444.5|146
1619439600000|2021-04-26 12:20:00|14453|14444.5|14452.5|14444.5|14454|14448.5|14449|14443.5|35
1619439900000|2021-04-26 12:25:00|14452|14443.5|14453|14444.5|14454|14448.5|14448|14443.5|36
1619440200000|2021-04-26 12:30:00|14452.5|14444|14441.5|14432|14452.5|14444.5|14438.5|14431.5|79
1619440500000|2021-04-26 12:35:00|14441|14431.5|14450|14443.5|14450.5|14443.5|14434|14428.5|42
1619440800000|2021-04-26 12:40:00|14449.5|14444|14449|14443|14452.5|14445|14448.5|14442|28
1619441100000|2021-04-26 12:45:00|14448.5|14442.5|14447|14441.5|14452.5|14445.5|14447|14441.5|16
1619441400000|2021-04-26 12:50:00|14447.5|14442|14454|14446|14455|14447|14447.5|14442|12
1619441700000|2021-04-26 12:55:00|14453.5|14445|14444.5|14438|14453.5|14446|14440.5|14434.5|23
1619442000000|2021-04-26 13:00:00|14445|14437.5|14437.5|14431|14449|14441|14437|14430.5|28
1619442300000|2021-04-26 13:05:00|14439.5|14431.5|14447|14440.5|14450|14444|14437.5|14431.5|24
1619442600000|2021-04-26 13:10:00|14446.5|14440|14446|14440.5|14448.5|14442.5|14444.5|14439|20
1619442900000|2021-04-26 13:15:00|14446.5|14442|14453.5|14446.5|14456|14450|14445.5|14440.5|63
1619443200000|2021-04-26 13:20:00|14454|14446|14459.5|14451.5|14462|14455|14453|14446|49
1619443500000|2021-04-26 13:25:00|14460|14452.5|14463.5|14456.5|14465.5|14458|14457.5|14449|21
1619443800000|2021-04-26 13:30:00|14462.5|14456|14463|14456|14466.5|14462|14448|14443.5|133
1619444100000|2021-04-26 13:35:00|14462|14455.5|14466|14459.5|14472.5|14464.5|14460|14453.5|121
1619444400000|2021-04-26 13:40:00|14466.5|14456|14467|14461|14468|14462|14460.5|14454|63
1619444700000|2021-04-26 13:45:00|14466.5|14460.5|14457.5|14452|14468|14463|14457.5|14451.5|244
1619445000000|2021-04-26 13:50:00|14460|14452.5|14449.5|14444|14461|14454|14443.5|14436.5|222
1619445300000|2021-04-26 13:55:00|14450|14444.5|14459.5|14453|14467.5|14461.5|14450|14443.5|280
1619445600000|2021-04-26 14:00:00|14460|14454.5|14469.5|14464|14471|14466.5|14457.5|14451.5|134
1619445900000|2021-04-26 14:05:00|14470|14464.5|14472.5|14466.5|14475.5|14470.5|14469|14462|41
1619446200000|2021-04-26 14:10:00|14472|14467|14474.5|14467|14475|14468|14468.5|14462|20
1619446500000|2021-04-26 14:15:00|14474|14467.5|14470.5|14465|14480.5|14473.5|14464.5|14457.5|117
1619446800000|2021-04-26 14:20:00|14472|14465.5|14481|14474.5|14483.5|14478.5|14470.5|14465.5|151
1619447100000|2021-04-26 14:25:00|14480.5|14474|14475|14469.5|14481.5|14475.5|14474|14468|59
1619447400000|2021-04-26 14:30:00|14475.5|14470|14478|14472.5|14480.5|14476|14474|14468|47
1619447700000|2021-04-26 14:35:00|14478.5|14473|14484.5|14479|14487|14481|14478.5|14471.5|252
1619448000000|2021-04-26 14:40:00|14484|14478|14485|14479.5|14486.5|14481.5|14480.5|14475.5|79
1619448300000|2021-04-26 14:45:00|14485.5|14480|14484.5|14478.5|14489|14484.5|14483|14477.5|60
1619448600000|2021-04-26 14:50:00|14485|14479|14474.5|14469|14485.5|14479|14472|14467|165
1619448900000|2021-04-26 14:55:00|14474|14468|14466.5|14461|14477|14468.5|14466|14461|80
1619449200000|2021-04-26 15:00:00|14467|14460|14477|14472|14477.5|14472.5|14461.5|14455|55
1619449500000|2021-04-26 15:05:00|14477.5|14472.5|14473.5|14468|14480.5|14473|14471.5|14466.5|131
1619449800000|2021-04-26 15:10:00|14473|14467|14468|14463|14474|14468.5|14465|14459.5|85
1619450100000|2021-04-26 15:15:00|14468.5|14463.5|14469.5|14463|14473.5|14468|14466.5|14461|62
1619450400000|2021-04-26 15:20:00|14470|14463.5|14460.5|14455|14470|14464|14460|14454.5|40
1619450700000|2021-04-26 15:25:00|14460|14454.5|14464|14457.5|14464|14457.5|14455|14449|128
1619451000000|2021-04-26 15:30:00|14464.5|14459|14466.5|14461|14472|14467|14462|14457|128
1619451300000|2021-04-26 15:35:00|14465|14460.5|14461.5|14455.5|14470|14463|14461.5|14455.5|27
1619451600000|2021-04-26 15:40:00|14461|14455|14458.5|14451.5|14463|14456.5|14453|14447.5|79
1619451900000|2021-04-26 15:45:00|14459|14451|14456|14449|14466|14459|14453.5|14449|49
1619452200000|2021-04-26 15:50:00|14455.5|14449.5|14467|14460|14467.5|14461|14454.5|14448|28
1619452500000|2021-04-26 15:55:00|14467.5|14460.5|14470.5|14463|14470.5|14463|14466|14458.5|9
1619452800000|2021-04-26 16:00:00|14470|14463.5|14467.5|14460|14473.5|14467.5|14466|14459|14
1619453100000|2021-04-26 16:05:00|14467|14459|14463.5|14457|14468|14461.5|14462.5|14455.5|10
1619453400000|2021-04-26 16:10:00|14464|14457.5|14464|14457|14468|14462.5|14459|14453.5|43
1619453700000|2021-04-26 16:15:00|14463.5|14456.5|14458|14451|14463.5|14457|14457.5|14450.5|7
1619454000000|2021-04-26 16:20:00|14457.5|14451.5|14463.5|14456.5|14464|14457|14456.5|14449.5|8
1619454300000|2021-04-26 16:25:00|14463|14456|14466|14458|14467|14458.5|14458.5|14451|1
1619454600000|2021-04-26 16:30:00|14466.5|14458.5|14472.5|14466.5|14473|14466.5|14466.5|14458.5|28
1619454900000|2021-04-26 16:35:00|14474.5|14467|14474.5|14468.5|14475.5|14469.5|14471.5|14465|10
1619455200000|2021-04-26 16:40:00|14475|14469|14477.5|14471|14477.5|14472|14475|14468.5|8
1619455500000|2021-04-26 16:45:00|14477|14471.5|14477.5|14471.5|14478.5|14473|14475.5|14469.5|241
1619455800000|2021-04-26 16:50:00|14477|14471|14484|14477.5|14484.5|14478|14475|14470|65
1619456100000|2021-04-26 16:55:00|14483.5|14477|14482|14476|14484.5|14478|14478.5|14472.5|84
1619456400000|2021-04-26 17:00:00|14482.5|14476.5|14485|14478.5|14486|14481|14482|14476|77
1619456700000|2021-04-26 17:05:00|14484.5|14477.5|14484.5|14479.5|14487|14481|14482|14475|29
1619457000000|2021-04-26 17:10:00|14485|14478|14501.5|14494|14501.5|14494|14483|14476.5|109
1619457300000|2021-04-26 17:15:00|14499.5|14494.5|14497|14489|14501|14495.5|14493.5|14487|31
1619457600000|2021-04-26 17:20:00|14495.5|14489.5|14490|14484.5|14495.5|14489.5|14490|14484|20
1619457900000|2021-04-26 17:25:00|14491|14485|14499|14493.5|14499|14493.5|14491|14485|58
1619458200000|2021-04-26 17:30:00|14505.5|14494|14503|14497.5|14505.5|14499|14501|14494|69
1619458500000|2021-04-26 17:35:00|14504.5|14497|14509.5|14501.5|14510|14502|14503.5|14496|34
1619458800000|2021-04-26 17:40:00|14509|14499|14510|14503|14510.5|14505.5|14505.5|14498.5|54
1619459100000|2021-04-26 17:45:00|14509.5|14502.5|14507|14501|14512|14505.5|14507|14500.5|22
1619459400000|2021-04-26 17:50:00|14505.5|14500.5|14506.5|14500.5|14508|14502|14504.5|14498|61
1619459700000|2021-04-26 17:55:00|14506|14498.5|14509|14503.5|14509|14503.5|14504.5|14498|54
1619460000000|2021-04-26 18:00:00|14510|14504|14510.5|14505|14513.5|14507.5|14510|14503.5|56
1619460300000|2021-04-26 18:05:00|14510|14505.5|14513|14507|14514.5|14508.5|14510|14504|16
1619460600000|2021-04-26 18:10:00|14512.5|14506|14509.5|14503|14513.5|14508.5|14508|14502.5|18
1619460900000|2021-04-26 18:15:00|14509|14502.5|14511|14505|14512.5|14506|14508.5|14502.5|13
1619461200000|2021-04-26 18:20:00|14511.5|14504|14512.5|14506|14513.5|14507.5|14508|14501.5|156
1619461500000|2021-04-26 18:25:00|14512|14505.5|14513.5|14507|14513.5|14508|14510|14503|4
1619461800000|2021-04-26 18:30:00|14513|14507.5|14514.5|14508|14516.5|14510.5|14513|14506.5|9
1619462100000|2021-04-26 18:35:00|14514|14508.5|14511.5|14505.5|14514|14508.5|14511|14504.5|6
1619462400000|2021-04-26 18:40:00|14513.5|14506|14513.5|14508|14513.5|14508|14511.5|14505.5|8
1619462700000|2021-04-26 18:45:00|14513|14507.5|14515.5|14510|14517|14511.5|14512.5|14507|30
1619463000000|2021-04-26 18:50:00|14516|14510.5|14517|14510.5|14517.5|14511.5|14514.5|14508|11
1619463300000|2021-04-26 18:55:00|14516.5|14511|14523.5|14517.5|14524.5|14519|14516.5|14510.5|82
1619463600000|2021-04-26 19:00:00|14523|14517|14516.5|14511|14523|14517|14515|14509|32
1619463900000|2021-04-26 19:05:00|14516|14510.5|14517|14512|14519|14513|14514.5|14509.5|46
1619464200000|2021-04-26 19:10:00|14519|14513|14517|14511.5|14520.5|14515.5|14517|14511|28
1619464500000|2021-04-26 19:15:00|14516.5|14511|14516.5|14511|14518|14512|14514.5|14508|13
1619464800000|2021-04-26 19:20:00|14516|14511.5|14516.5|14510.5|14518.5|14513|14514|14508|20
1619465100000|2021-04-26 19:25:00|14516|14509|14498.5|14491|14516.5|14510|14493.5|14486.5|61
1619465400000|2021-04-26 19:30:00|14497.5|14490.5|14505|14495.5|14505|14495.5|14484.5|14479|39
1619465700000|2021-04-26 19:35:00|14505.5|14497.5|14508|14500|14510|14502|14504.5|14497|79
1619466000000|2021-04-26 19:40:00|14508.5|14500.5|14508.5|14498.5|14510.5|14501.5|14506|14497|4
1619466300000|2021-04-26 19:45:00|14508.3|14499|14505|14497|14510.5|14506|14501.5|14496|57
1619466600000|2021-04-26 19:50:00|14504.5|14494.5|14510.5|14506|14513|14506.5|14504|14494.5|106
1619466900000|2021-04-26 19:55:00|14513|14506.5|14510.5|14504|14513|14506.5|14505|14500|285
1619467200000|2021-04-26 20:00:00|14510|14503.5|14514|14507.5|14516.5|14510|14509|14503.5|75
1619467500000|2021-04-26 20:05:00|14513.5|14508.5|14513.5|14506.5|14516|14510|14509.5|14504|17
1619467800000|2021-04-26 20:10:00|14514.5|14507|14511.5|14506|14514.5|14508.5|14511.5|14506|1
1619468100000|2021-04-26 20:15:00|14512|14505.5|14510|14504.5|14512|14505.5|14510|14504.5|47
1619468400000|2021-04-26 20:20:00|14509.5|14504|14508|14502.5|14509.5|14504|14508|14502.5|10
1619468700000|2021-04-26 20:25:00|14507.5|14502|14505|14499.5|14507.5|14502|14505|14499.5|13
1619469000000|2021-04-26 20:30:00|14504.5|14500|14509.5|14502.5|14510|14504|14504.5|14499.5|28
1619469300000|2021-04-26 20:35:00|14509|14503|14510.5|14503.5|14510.5|14503.5|14509|14502.5|0
1619469600000|2021-04-26 20:40:00||14503||14504||14504.5||14503|0
1619469900000|2021-04-26 20:45:00|14510|14503.5|14510.5|14503|14510.5|14503.5|14509|14503|2
1619470200000|2021-04-26 20:50:00|14510|14502.5|14510.5|14503|14510.5|14503|14510|14502.5|0
1619470500000|2021-04-26 20:55:00|14512.5|14502.5|14512|14507|14526|14516|14512|14502.5|121
1619470800000|2021-04-26 21:00:00|14511.5|14507.5|14521.3|14511.3|14524|14514|14511|14506.5|14
1619471400000|2021-04-26 21:10:00|14521|14511|14513|14495|14521|14511|14513|14495|9451920
1619471700000|2021-04-26 21:15:00|14512.9|14494.9|14512.7|14494.7|14513.6|14495.6|14512.7|14494.7|0
1619472000000|2021-04-26 21:20:00|14512.4|14494.4|14512.7|14494.7|14512.7|14494.7|14512.4|14494.4|0
1619472300000|2021-04-26 21:25:00|14512.6|14494.6|14512.6|14494.6|14513.1|14495.1|14512.6|14494.6|0
1619472600000|2021-04-26 21:30:00|14512.8|14494.8|14512.4|14494.4|14512.8|14494.8|14511.6|14493.6|0
1619472900000|2021-04-26 21:35:00|14512.3|14494.3|14511.9|14493.9|14512.5|14494.5|14511.7|14493.7|0
1619473200000|2021-04-26 21:40:00|14507.4|14489.4|14507.1|14489.1|14507.4|14489.4|14507.1|14489.1|0
1619473500000|2021-04-26 21:45:00|14506.9|14488.9|14506.7|14488.7|14507.2|14489.2|14506.7|14488.7|0
1619473800000|2021-04-26 21:50:00|14506.6|14488.6|14506.7|14488.7|14506.7|14488.7|14506.6|14488.6|0
1619474100000|2021-04-26 21:55:00|14507.5|14489.5|14507.2|14489.2|14507.8|14489.8|14507.1|14489.1|0
1619474400000|2021-04-26 22:00:00|14508.3|14490.3|14505.6|14487.6|14508.3|14490.3|14505|14487|0
1619474700000|2021-04-26 22:05:00|14505|14487|14506.8|14488.8|14506.8|14488.8|14503.1|14485.1|0
1619475000000|2021-04-26 22:10:00|14507.4|14489.4|14507.4|14489.4|14508|14490|14506.8|14488.8|0
1619475300000|2021-04-26 22:15:00|14508|14490|14509.2|14491.2|14509.2|14491.2|14507.4|14489.4|0
1619475600000|2021-04-26 22:20:00|14509.5|14491.5|14508.6|14490.6|14509.8|14491.8|14506.8|14488.8|0
1619475900000|2021-04-26 22:25:00|14508|14490|14508.6|14490.6|14508.6|14490.6|14508|14490|0
1619476200000|2021-04-26 22:30:00|14508.9|14490.9|14506.2|14488.2|14509.2|14491.2|14506.2|14488.2|0
1619476500000|2021-04-26 22:35:00|14506.8|14488.8|14512.1|14494.1|14513.3|14495.3|14506.8|14488.8|0
1619476800000|2021-04-26 22:40:00|14511.5|14493.5|14510.1|14492.1|14511.5|14493.5|14508.9|14490.9|0
1619477100000|2021-04-26 22:45:00|14510.7|14492.7|14514.3|14496.3|14515.2|14497.2|14510.7|14492.7|0
1619477400000|2021-04-26 22:50:00|14513.7|14495.7|14513.1|14495.1|14514.3|14496.3|14512.5|14494.5|0
1619477700000|2021-04-26 22:55:00|14512.5|14494.5|14513.1|14495.1|14513.1|14495.1|14512.5|14494.5|0
1619478000000|2021-04-26 23:00:00|14513.7|14495.7|14513.7|14495.7|14514.9|14496.9|14513.1|14495.1|0
1619478300000|2021-04-26 23:05:00|14514.3|14496.3|14514.9|14496.9|14515.5|14497.5|14513.7|14495.7|0
1619478600000|2021-04-26 23:10:00|14515.2|14497.2|14514.3|14496.3|14516.2|14498.2|14514.3|14496.3|0
1619478900000|2021-04-26 23:15:00|14513.7|14495.7|14511.3|14493.3|14514.3|14496.3|14511.3|14493.3|0
1619479200000|2021-04-26 23:20:00|14511.9|14493.9|14511.9|14493.9|14513.1|14495.1|14510.7|14492.7|0
1619479500000|2021-04-26 23:25:00|14512.5|14494.5|14512.5|14494.5|14513.7|14495.7|14511.3|14493.3|0
1619479800000|2021-04-26 23:30:00|14513.1|14495.1|14516.8|14498.8|14517.4|14499.4|14512.5|14494.5|0
1619480100000|2021-04-26 23:35:00|14516.2|14498.2|14519.2|14501.2|14521|14503|14515.5|14497.5|0
1619480400000|2021-04-26 23:40:00|14519.8|14501.8|14521.6|14503.6|14521.6|14503.6|14519.8|14501.8|0
1619480700000|2021-04-26 23:45:00|14521|14503|14522.8|14504.8|14523.4|14505.4|14520.4|14502.4|0
1619481000000|2021-04-26 23:50:00|14522.2|14504.2|14519.8|14501.8|14522.5|14504.5|14519.8|14501.8|0
1619481300000|2021-04-26 23:55:00|14519.2|14501.2|14519.2|14501.2|14519.8|14501.8|14518|14500|0
1619481600000|2021-04-27 00:00:00|14518.6|14500.6|14510.7|14492.7|14518.6|14500.6|14510.1|14492.1|0
1619481900000|2021-04-27 00:05:00|14511.3|14493.3|14508.9|14490.9|14511.3|14493.3|14507.7|14489.7|0
1619482200000|2021-04-27 00:10:00|14509.5|14491.5|14507.2|14489.2|14509.6|14491.6|14506.6|14488.6|0
1619482500000|2021-04-27 00:15:00|14506.5|14488.5|14504.7|14486.7|14507.4|14489.4|14503.8|14485.8|0
1619482800000|2021-04-27 00:20:00|14504.4|14486.4|14500.4|14482.4|14505.9|14487.9|14500.4|14482.4|0
1619483100000|2021-04-27 00:25:00|14499.7|14481.7|14502.5|14484.5|14502.5|14484.5|14499.7|14481.7|0
1619483400000|2021-04-27 00:30:00|14501.9|14483.9|14495.6|14477.6|14501.9|14483.9|14495.6|14477.6|0
1619483700000|2021-04-27 00:35:00|14494.4|14476.4|14498.6|14480.6|14499.2|14481.2|14494.4|14476.4|0
1619484000000|2021-04-27 00:40:00|14499.2|14481.2|14496.7|14478.7|14499.8|14481.8|14496.7|14478.7|0
1619484300000|2021-04-27 00:45:00|14496.1|14478.1|14497.9|14479.9|14498.5|14480.5|14496.1|14478.1|0
1619484600000|2021-04-27 00:50:00|14498.5|14480.5|14498.9|14480.9|14500.1|14482.1|14498.5|14480.5|0
1619484900000|2021-04-27 00:55:00|14498.3|14480.3|14504.1|14486.1|14505.4|14487.4|14498.3|14480.3|0
1619485200000|2021-04-27 01:00:00|14524|14514|14503|14496|14524|14514|14502.5|14496|156
1619485500000|2021-04-27 01:05:00|14502.5|14495.5|14499|14491.5|14502.5|14496.5|14486|14480|87
1619485800000|2021-04-27 01:10:00|14497|14490.5|14489.5|14483|14497|14490.5|14489|14483|73
1619486100000|2021-04-27 01:15:00|14491.5|14483.5|14489.5|14483.5|14498.5|14491|14483|14475.5|249
1619486400000|2021-04-27 01:20:00|14489|14483|14495|14489.5|14501.5|14494.5|14481.5|14476|161
1619486700000|2021-04-27 01:25:00|14494.5|14490|14512|14506|14512.5|14507|14494.5|14489.5|225
1619487000000|2021-04-27 01:30:00|14516|14506.5|14532.5|14526.5|14537.5|14532|14503.5|14495|335
1619487300000|2021-04-27 01:35:00|14532|14525.5|14509|14501.5|14532|14526|14504.5|14498|159
1619487600000|2021-04-27 01:40:00|14507|14501|14485.5|14478|14512.5|14505.5|14483.5|14475.5|416
1619487900000|2021-04-27 01:45:00|14485|14476|14478|14471.5|14485|14476|14472.5|14464.5|273
1619488200000|2021-04-27 01:50:00|14476|14470.5|14498|14491|14498.5|14491|14473.5|14465|246
1619488500000|2021-04-27 01:55:00|14499.5|14489.5|14495.3|14488.8|14503.8|14494.8|14489.3|14482.8|385
1619488800000|2021-04-27 02:00:00|14496.3|14489.8|14500.3|14492.8|14502.3|14493.3|14491.3|14483.3|340
1619489100000|2021-04-27 02:05:00|14500.8|14491.8|14479.3|14473.3|14501.3|14492.8|14479.3|14473.3|87
1619489400000|2021-04-27 02:10:00|14478.8|14472.3|14493.8|14486.8|14493.8|14489.3|14478.8|14472.3|99
1619489700000|2021-04-27 02:15:00|14493.3|14486.3|14485.3|14480.3|14503.8|14493.8|14483.3|14477.3|87
1619490000000|2021-04-27 02:20:00|14484.8|14478.3|14477.8|14471.8|14488.3|14482.3|14477.8|14471.8|169
1619490300000|2021-04-27 02:25:00|14477.3|14471.3|14458.8|14451.3|14479.8|14471.8|14455.8|14450.3|200
1619490600000|2021-04-27 02:30:00|14458.3|14450.3|14452.8|14447.3|14460.8|14454.8|14449.8|14444.3|244
1619490900000|2021-04-27 02:35:00|14452.3|14448.3|14454.3|14448.3|14459.3|14452.3|14452.3|14448.3|56
1619491200000|2021-04-27 02:40:00|14453.8|14447.3|14452.3|14445.8|14457.3|14449.3|14447.8|14443.3|111
1619491500000|2021-04-27 02:45:00|14451.8|14444.8|14438.8|14431.3|14453.3|14446.3|14434.3|14428.8|349
1619491800000|2021-04-27 02:50:00|14438.3|14432.3|14443.8|14437.3|14455.3|14449.8|14435.8|14429.3|422
1619492100000|2021-04-27 02:55:00|14442.8|14436.3|14458.3|14451.3|14458.8|14451.8|14440.8|14434.8|145
1619492400000|2021-04-27 03:00:00|14456.8|14452.3|14451.8|14444.8|14463.3|14455.3|14446.8|14441.3|284
1619492700000|2021-04-27 03:05:00|14451.3|14443.8|14459.3|14449.8|14461.3|14454.8|14448.3|14441.3|46
1619493000000|2021-04-27 03:10:00|14458.8|14447.8|14458.8|14451.8|14462.8|14454.8|14453.8|14446.3|33
1619493300000|2021-04-27 03:15:00|14459.3|14452.3|14463.8|14458.3|14467.8|14461.3|14458.3|14451.3|410
1619493600000|2021-04-27 03:20:00|14463.3|14458.8|14457.3|14451.3|14466.3|14460.3|14457.3|14451.3|123
1619493900000|2021-04-27 03:25:00|14456.8|14445.8|14475.3|14466.8|14475.3|14469.8|14450.3|14444.3|738
1619494200000|2021-04-27 03:30:00|14474.8|14467.3|14475.8|14469.3|14497.3|14490.3|14472.8|14464.8|902
1619494500000|2021-04-27 03:35:00|14476.8|14469.8|14486.8|14480.3|14489.3|14484.8|14475.3|14468.3|289
1619494800000|2021-04-27 03:40:00|14490.8|14484.8|14484.8|14477.8|14497.3|14489.8|14480.3|14472.8|628
1619495100000|2021-04-27 03:45:00|14489.3|14480.8|14529.8|14525.8|14541.5|14537.5|14476.4|14472.4|427992
1619495400000|2021-04-27 03:50:00|14528.5|14524.5|14531.2|14527.2|14534.1|14530.1|14510.3|14506.3|202200
1619495700000|2021-04-27 03:55:00|14531.8|14527.8|14516.7|14512.7|14531.8|14527.8|14516.5|14512.5|130950
1619496000000|2021-04-27 04:00:00|14515.8|14511.8|14519|14515|14533.8|14529.8|14509.8|14505.8|166875
1619496300000|2021-04-27 04:05:00|14518.9|14514.9|14540.9|14536.9|14543.2|14539.2|14517.8|14513.8|185400
1619496600000|2021-04-27 04:10:00|14540.2|14536.2|14548.2|14544.2|14548.4|14544.4|14531.6|14527.6|114750
1619496900000|2021-04-27 04:15:00|14548.3|14544.3|14545.2|14541.2|14552.6|14548.6|14540|14536|210225
1619497200000|2021-04-27 04:20:00|14544.7|14540.7|14559.7|14555.7|14562.3|14558.3|14543.1|14539.1|175125
1619497500000|2021-04-27 04:25:00|14560|14556|14568.9|14564.9|14577.1|14573.1|14559.9|14555.9|283500
1619497800000|2021-04-27 04:30:00|14569.1|14565.1|14575.1|14571.1|14580.7|14576.7|14569.1|14565.1|132525
1619498100000|2021-04-27 04:35:00|14576.6|14572.6|14565.8|14561.8|14576.6|14572.6|14561.4|14557.4|88650
1619498400000|2021-04-27 04:40:00|14565.4|14561.4|14568.5|14564.5|14571.4|14567.4|14557.5|14553.5|88200
1619498700000|2021-04-27 04:45:00|14569.1|14565.1|14558.2|14554.2|14571.1|14567.1|14557.9|14553.9|47850
1619499000000|2021-04-27 04:50:00|14558.1|14554.1|14552.4|14548.4|14560.7|14556.7|14547.1|14543.1|100800
1619499300000|2021-04-27 04:55:00|14553.1|14549.1|14562.9|14558.9|14562.9|14558.9|14548.5|14544.5|67425
1619499600000|2021-04-27 05:00:00|14563.1|14559.1|14559.6|14555.6|14568.6|14564.6|14553|14549|54675
1619499900000|2021-04-27 05:05:00|14559.7|14555.7|14561.6|14557.6|14562.7|14558.7|14555.4|14551.4|71250
1619500200000|2021-04-27 05:10:00|14561.8|14557.8|14567.2|14563.2|14568.2|14564.2|14559.1|14555.1|56250
1619500500000|2021-04-27 05:15:00|14567.3|14563.3|14563.8|14559.8|14568|14564|14557.7|14553.7|60075
1619500800000|2021-04-27 05:20:00|14564|14560|14569|14565|14569.6|14565.6|14559.5|14555.5|59400
1619501100000|2021-04-27 05:25:00|14568.6|14564.6|14573.3|14569.3|14573.6|14569.6|14565.9|14561.9|46125
1619501400000|2021-04-27 05:30:00|14573.1|14569.1|14573.4|14569.4|14574.8|14570.8|14565.7|14561.7|51375
1619501700000|2021-04-27 05:35:00|14573.6|14569.6|14584.5|14580.5|14586.6|14582.6|14566.9|14562.9|160575
1619502000000|2021-04-27 05:40:00|14585.1|14581.1|14584.2|14580.2|14590.3|14586.3|14579.1|14575.1|141750
1619502300000|2021-04-27 05:45:00|14584.7|14580.7|14576.8|14572.8|14585.8|14581.8|14573.6|14569.6|62700
1619502600000|2021-04-27 05:50:00|14576.9|14572.9|14571.7|14567.7|14582.9|14578.9|14571.6|14567.6|49350
1619502900000|2021-04-27 05:55:00|14571.8|14567.8|14577.1|14573.1|14577.1|14573.1|14567.8|14563.8|61575
1619503200000|2021-04-27 06:00:00|14576.8|14572.8|14580.6|14576.6|14580.6|14576.6|14571.3|14567.3|41250
1619503500000|2021-04-27 06:05:00|14579.8|14575.8|14580.3|14576.3|14580.3|14576.3|14573.9|14569.9|42300
1619503800000|2021-04-27 06:10:00|14580.2|14576.2|14585.3|14581.3|14588.6|14584.6|14580.2|14576.2|46275
1619504100000|2021-04-27 06:15:00|14585.8|14581.8|14587.7|14583.7|14588.3|14584.3|14580.2|14576.2|30825
1619504400000|2021-04-27 06:20:00|14587.9|14583.9|14592.5|14588.5|14595.2|14591.2|14587.2|14583.2|84075
1619504700000|2021-04-27 06:25:00|14593.1|14589.1|14606|14602|14606.8|14602.8|14593.1|14589.1|143625
1619505000000|2021-04-27 06:30:00|14604.4|14600.4|14607.1|14603.1|14616.7|14612.7|14604.4|14600.4|184425
1619505300000|2021-04-27 06:35:00|14607|14603|14612.8|14608.8|14614.1|14610.1|14600.5|14596.5|160275
1619505600000|2021-04-27 06:40:00|14613.4|14609.4|14619|14615|14620|14616|14606.8|14602.8|117225
1619505900000|2021-04-27 06:45:00|14619.8|14615.8|14616.8|14612.8|14623.5|14619.5|14613.4|14609.4|161625
1619506200000|2021-04-27 06:50:00|14616.1|14612.1|14608.7|14604.7|14616.4|14612.4|14605.1|14601.1|86400
1619506500000|2021-04-27 06:55:00|14609|14605|14605.7|14601.7|14612.7|14608.7|14601.7|14597.7|64575
1619506800000|2021-04-27 07:00:00|14605.8|14601.8|14602.6|14598.6|14609.2|14605.2|14597.3|14593.3|74850
1619507100000|2021-04-27 07:05:00|14602.5|14598.5|14613.6|14609.6|14616|14612|14598.9|14594.9|73200
1619507400000|2021-04-27 07:10:00|14613.5|14609.5|14606.2|14602.2|14615.1|14611.1|14605.8|14601.8|40875
1619507700000|2021-04-27 07:15:00|14606.3|14602.3|14608.5|14604.5|14612.3|14608.3|14605.4|14601.4|25800
1619508000000|2021-04-27 07:20:00|14608.3|14604.3|14607.3|14603.3|14613.3|14609.3|14606.8|14602.8|35025
1619508300000|2021-04-27 07:25:00|14607.4|14603.4|14592.1|14588.1|14607.5|14603.5|14588.6|14584.6|119925
1619508600000|2021-04-27 07:30:00|14592.2|14588.2|14598.2|14594.2|14599.1|14595.1|14589.8|14585.8|85050
1619508900000|2021-04-27 07:35:00|14598.6|14594.6|14596.2|14592.2|14610.6|14606.6|14595.9|14591.9|136275
1619509200000|2021-04-27 07:40:00|14595.5|14591.5|14595.8|14591.8|14600.2|14596.2|14589.5|14585.5|46800
1619509500000|2021-04-27 07:45:00|14595.3|14591.3|14599.6|14595.6|14602.3|14598.3|14590.9|14586.9|75900
1619509800000|2021-04-27 07:50:00|14599.8|14595.8|14595.8|14591.8|14605.2|14601.2|14595.8|14591.8|66150
1619510100000|2021-04-27 07:55:00|14596.7|14592.7|14587.9|14583.9|14598.7|14594.7|14582.1|14578.1|103500
1619510400000|2021-04-27 08:00:00|14587.5|14583.5|14592.6|14588.6|14594.9|14590.9|14583.2|14579.2|45450
1619510700000|2021-04-27 08:05:00|14592|14588|14587.6|14583.6|14597.3|14593.3|14586.2|14582.2|45300
1619511000000|2021-04-27 08:10:00|14587.9|14583.9|14588.4|14584.4|14593.3|14589.3|14583.2|14579.2|53550
1619511300000|2021-04-27 08:15:00|14588.7|14584.7|14616.7|14612.7|14630.8|14626.8|14588.7|14584.7|268800
1619511600000|2021-04-27 08:20:00|14617.2|14613.2|14617.3|14613.3|14620.8|14616.8|14612|14608|55575
1619511900000|2021-04-27 08:25:00|14616.3|14612.3|14623.3|14619.3|14625.9|14621.9|14613|14609|95550
1619512200000|2021-04-27 08:30:00|14624.8|14620.8|14627.1|14623.1|14636.3|14632.3|14620.4|14616.4|234150
1619512500000|2021-04-27 08:35:00|14627.2|14623.2|14630.4|14626.4|14631.5|14627.5|14622.6|14618.6|113025
1619512800000|2021-04-27 08:40:00|14630.1|14626.1|14624.8|14620.8|14635.1|14631.1|14624|14620|66075
1619513100000|2021-04-27 08:45:00|14624.9|14620.9|14625.8|14621.8|14627.1|14623.1|14617.8|14613.8|95925
1619513400000|2021-04-27 08:50:00|14627.4|14623.4|14625.7|14621.7|14636.6|14632.6|14624.2|14620.2|69975
1619513700000|2021-04-27 08:55:00|14625.9|14621.9|14639.2|14635.2|14639.2|14635.2|14624.8|14620.8|36375
1619514000000|2021-04-27 09:00:00|14638.3|14634.3|14645.2|14641.2|14646.1|14642.1|14633|14629|117075
1619514300000|2021-04-27 09:05:00|14645|14641|14648.3|14644.3|14654|14650|14644.5|14640.5|120525
1619514600000|2021-04-27 09:10:00|14648.6|14644.6|14645.3|14641.3|14657.8|14653.8|14645.3|14641.3|84375
1619514900000|2021-04-27 09:15:00|14645.4|14641.4|14639.3|14635.3|14651.5|14647.5|14639.3|14635.3|93975
1619515200000|2021-04-27 09:20:00|14639.2|14635.2|14633.9|14629.9|14645.7|14641.7|14633.3|14629.3|106800
1619515500000|2021-04-27 09:25:00|14634.4|14630.4|14635|14631|14642|14638|14631.7|14627.7|92025
1619515800000|2021-04-27 09:30:00|14634.1|14630.1|14637.9|14633.9|14640.1|14636.1|14631.1|14627.1|101700
1619516100000|2021-04-27 09:35:00|14637.7|14633.7|14644.7|14640.7|14647.8|14643.8|14637.1|14633.1|89250
1619516400000|2021-04-27 09:40:00|14644.4|14640.4|14646.1|14642.1|14646.7|14642.7|14639.6|14635.6|222600
1619516700000|2021-04-27 09:45:00|14645.6|14641.6|14648.6|14644.6|14653|14649|14642.9|14638.9|197700
1619517000000|2021-04-27 09:50:00|14648.1|14644.1|14647|14643|14652.6|14648.6|14645.5|14641.5|277425
1619517300000|2021-04-27 09:55:00|14646.7|14642.7|14646.4|14642.4|14647.9|14643.9|14640.5|14636.5|306075
1619517600000|2021-04-27 10:00:00|14647.3|14641.4|14646.8|14641.8|14660.3|14654.3|14645.3|14639.8|406
1619517900000|2021-04-27 10:05:00|14648.3|14640.8|14650.8|14643.8|14652.8|14645.8|14642.3|14637.3|304
1619518200000|2021-04-27 10:10:00|14653.2|14635.2|14656.8|14638.8|14657.5|14639.5|14652.6|14634.6|8253070
1619518500000|2021-04-27 10:15:00|14656.2|14638.2|14667.7|14649.7|14671.4|14653.4|14655.9|14637.9|0
1619518800000|2021-04-27 10:20:00|14666.3|14648.3|14666.9|14648.9|14667.5|14649.5|14665.6|14647.6|0
1619519100000|2021-04-27 10:25:00|14667.2|14649.2|14665.4|14647.4|14668.1|14650.1|14665|14647|0
1619519400000|2021-04-27 10:30:00|14666.1|14648.1|14665.1|14647.1|14667.3|14649.3|14664.8|14646.8|0
1619519700000|2021-04-27 10:35:00|14665.4|14647.4|14664.8|14646.8|14665.4|14647.4|14663|14645|0
1619520000000|2021-04-27 10:40:00|14659.3|14649.3|14645.1|14635.1|14659.3|14652.8|14645.1|14635.1|143
1619520300000|2021-04-27 10:45:00|14642.8|14632.8|14640.3|14632.3|14647.8|14637.8|14638.8|14631.8|523
1619520600000|2021-04-27 10:50:00|14639.8|14632.8|14648.8|14641.3|14648.8|14642.8|14636.8|14631.3|51
1619520900000|2021-04-27 10:55:00|14646.3|14641.8|14654.8|14648.3|14655.3|14650.3|14646.3|14639.3|32
1619521200000|2021-04-27 11:00:00|14655.3|14650.3|14662.3|14654.8|14662.3|14657.3|14655.3|14649.8|19
1619521500000|2021-04-27 11:05:00|14662.8|14654.3|14662.8|14656.8|14662.8|14656.8|14662.8|14654.3|11
1619521800000|2021-04-27 11:10:00|14662.3|14657.3|14664.3|14657.3|14668.3|14662.3|14662.3|14654.3|49
1619522100000|2021-04-27 11:15:00|14662.8|14656.8|14674.8|14668.8|14674.8|14668.8|14662.3|14656.3|31
1619522400000|2021-04-27 11:20:00|14677.3|14669.3|14668.3|14661.3|14678.3|14673.3|14667.8|14661.3|19
1619522700000|2021-04-27 11:25:00|14666.8|14661.8|14666.8|14660.8|14667.8|14662.8|14663.8|14657.8|37
1619523000000|2021-04-27 11:30:00|14666.3|14660.3|14670.8|14664.3|14674.8|14668.8|14664.8|14657.8|31
1619523300000|2021-04-27 11:35:00|14670.3|14661.8|14663.3|14655.8|14670.3|14661.8|14663.3|14655.8|4
1619523600000|2021-04-27 11:40:00|14662.8|14654.8|14657.3|14650.3|14662.8|14655.3|14655.8|14647.8|8
1619523900000|2021-04-27 11:45:00|14656.8|14650.8|14663.3|14654.8|14663.3|14655.8|14655.8|14650.3|2
1619524200000|2021-04-27 11:50:00|14665.3|14655.3|14669.3|14659.3|14671.3|14662.3|14665.3|14653.8|18
1619524500000|2021-04-27 11:55:00|14669.8|14660.8|14673.8|14664.3|14673.8|14667.3|14668.3|14660.8|15
1619524800000|2021-04-27 12:00:00|14674.3|14664.8|14668.3|14661.8|14674.3|14668.8|14666.8|14660.3|33
1619525100000|2021-04-27 12:05:00|14671.3|14662.8|14675.3|14669.3|14675.3|14669.3|14670.8|14662.8|12
1619525400000|2021-04-27 12:10:00|14674.8|14668.8|14679.3|14673.8|14679.8|14674.8|14673.8|14666.8|18
1619525700000|2021-04-27 12:15:00|14678.8|14673.3|14688.3|14680.8|14688.3|14682.3|14678.8|14672.8|72
1619526000000|2021-04-27 12:20:00|14689.3|14681.3|14696.8|14690.3|14701.3|14695.3|14688.8|14681.3|267
1619526300000|2021-04-27 12:25:00|14696.3|14689.3|14686.8|14680.3|14696.3|14689.8|14684.3|14678.3|67
1619526600000|2021-04-27 12:30:00|14687.3|14680.8|14681.3|14676.3|14688.8|14680.8|14681.3|14675.8|26
1619526900000|2021-04-27 12:35:00|14682.8|14677.3|14688.3|14681.3|14689.3|14683.8|14682.8|14675.8|47
1619527200000|2021-04-27 12:40:00|14689.3|14681.8|14681.3|14674.3|14689.8|14683.3|14681.3|14674.3|7
1619527500000|2021-04-27 12:45:00|14681.8|14674.8|14678.8|14671.8|14683.8|14675.8|14677.8|14671.3|36
1619527800000|2021-04-27 12:50:00|14678.3|14671.3|14674.8|14668.3|14682.3|14673.8|14674.3|14668.3|79
1619528100000|2021-04-27 12:55:00|14674.3|14668.8|14670.3|14664.3|14675.3|14668.8|14669.3|14664.3|19
1619528400000|2021-04-27 13:00:00|14669.8|14663.8|14657.8|14651.3|14670.8|14663.8|14652.8|14647.3|80
1619528700000|2021-04-27 13:05:00|14658.3|14653.3|14664.3|14658.3|14664.3|14658.3|14656.3|14649.8|20
1619529000000|2021-04-27 13:10:00|14663.8|14657.8|14656.8|14649.8|14664.3|14658.3|14656.8|14649.3|10
1619529300000|2021-04-27 13:15:00|14656.3|14649.3|14656.8|14649.3|14659.8|14652.8|14654.8|14649.3|58
1619529600000|2021-04-27 13:20:00|14656.3|14649.8|14659.8|14653.8|14662.3|14655.8|14652.3|14646.3|26
1619529900000|2021-04-27 13:25:00|14659.3|14652.3|14652.3|14646.3|14660.3|14652.8|14649.3|14642.3|51
1619530200000|2021-04-27 13:30:00|14652.8|14646.8|14667.8|14661.8|14670.3|14663.3|14652.3|14646.8|275
1619530500000|2021-04-27 13:35:00|14667.3|14661.3|14665.8|14659.3|14671.3|14665.3|14658.8|14653.3|191
1619530800000|2021-04-27 13:40:00|14667.8|14659.8|14656.8|14651.3|14669.3|14662.3|14654.8|14649.8|112
1619531100000|2021-04-27 13:45:00|14657.3|14652.3|14663.3|14657.3|14664.3|14658.3|14653.8|14647.3|77
1619531400000|2021-04-27 13:50:00|14663.8|14656.3|14674.8|14668.8|14674.8|14669.3|14656.3|14650.8|156
1619531700000|2021-04-27 13:55:00|14674.3|14668.3|14667.3|14659.8|14678.3|14672.3|14662.8|14656.3|54
1619532000000|2021-04-27 14:00:00|14666.3|14659.3|14657.3|14649.8|14666.3|14660.3|14652.8|14647.3|147
1619532300000|2021-04-27 14:05:00|14656.8|14649.3|14661.8|14657.3|14664.3|14658.8|14655.3|14648.8|145
1619532600000|2021-04-27 14:10:00|14662.8|14658.3|14661.3|14654.8|14669.8|14662.8|14653.3|14648.3|96
1619532900000|2021-04-27 14:15:00|14660.8|14653.3|14658.8|14651.3|14663.3|14657.3|14651.3|14645.3|72
1619533200000|2021-04-27 14:20:00|14658.3|14649.8|14663.3|14657.3|14664.3|14657.8|14656.3|14648.8|44
1619533500000|2021-04-27 14:25:00|14662.8|14656.8|14663.3|14655.8|14664.3|14658.3|14656.8|14650.8|32
1619533800000|2021-04-27 14:30:00|14662.8|14655.3|14661.3|14654.8|14665.3|14659.8|14659.3|14652.8|41
1619534100000|2021-04-27 14:35:00|14661.8|14655.8|14652.8|14645.3|14662.3|14656.3|14650.3|14644.8|46
1619534400000|2021-04-27 14:40:00|14652.3|14645.8|14654.8|14648.8|14655.3|14649.8|14649.8|14644.3|54
1619534700000|2021-04-27 14:45:00|14654.3|14648.3|14660.3|14653.8|14664.3|14657.8|14650.3|14644.3|86
1619535000000|2021-04-27 14:50:00|14660.8|14653.3|14663.8|14658.8|14664.3|14658.8|14657.3|14650.8|41
1619535300000|2021-04-27 14:55:00|14663.3|14658.3|14672.8|14666.8|14672.8|14667.3|14661.3|14654.3|93
1619535600000|2021-04-27 15:00:00|14672.3|14665.8|14669.3|14662.3|14676.8|14670.8|14665.3|14659.3|41
1619535900000|2021-04-27 15:05:00|14669.8|14662.8|14666.3|14660.3|14672.3|14667.3|14665.3|14659.3|25
1619536200000|2021-04-27 15:10:00|14665.3|14659.3|14666.8|14661.3|14668.3|14662.8|14665.3|14659.3|21
1619536500000|2021-04-27 15:15:00|14666.3|14661.8|14662.8|14656.8|14667.8|14663.3|14660.3|14653.8|48
1619536800000|2021-04-27 15:20:00|14662.3|14657.3|14666.8|14660.8|14668.3|14662.8|14657.8|14653.3|61
1619537100000|2021-04-27 15:25:00|14666.3|14660.3|14659.8|14653.8|14666.3|14660.3|14658.3|14653.3|32
1619537400000|2021-04-27 15:30:00|14660.3|14654.8|14659.3|14652.3|14661.3|14655.8|14655.3|14647.8|52
1619537700000|2021-04-27 15:35:00|14659.8|14652.8|14659.3|14653.3|14659.8|14654.3|14651.8|14645.8|36
1619538000000|2021-04-27 15:40:00|14659.8|14653.8|14661.3|14654.8|14662.3|14656.3|14658.3|14652.8|24
1619538300000|2021-04-27 15:45:00|14661.8|14655.3|14663.3|14657.3|14664.3|14658.8|14658.8|14653.3|13
1619538600000|2021-04-27 15:50:00|14662.8|14657.8|14669.8|14663.8|14670.8|14665.8|14662.8|14657.3|17
1619538900000|2021-04-27 15:55:00|14670.3|14664.3|14674.8|14667.3|14679.3|14672.8|14670.3|14663.8|36
1619539200000|2021-04-27 16:00:00|14675.3|14667.8|14673.3|14666.8|14675.8|14669.8|14672.8|14666.3|5
1619539500000|2021-04-27 16:05:00|14672.8|14667.3|14667.8|14661.8|14674.3|14667.8|14665.8|14660.3|95
1619539800000|2021-04-27 16:10:00|14667.3|14662.3|14668.3|14661.8|14672.3|14666.3|14667.3|14661.8|36
1619540100000|2021-04-27 16:15:00|14667.8|14662.3|14666.3|14661.3|14668.3|14662.3|14664.8|14659.3|11
1619540400000|2021-04-27 16:20:00|14666.8|14660.3|14665.8|14660.8|14670.8|14664.8|14664.3|14658.8|73
1619540700000|2021-04-27 16:25:00|14667.3|14661.3|14667.3|14660.8|14671.3|14665.3|14665.8|14659.3|29
1619541000000|2021-04-27 16:30:00|14666.8|14661.3|14662.3|14656.3|14667.3|14661.3|14661.8|14655.8|44
1619541300000|2021-04-27 16:35:00|14661.8|14655.8|14660.8|14655.3|14662.8|14656.3|14655.8|14649.8|31
1619541600000|2021-04-27 16:40:00|14661.3|14655.8|14660.8|14654.3|14663.3|14657.8|14656.8|14651.3|20
1619541900000|2021-04-27 16:45:00|14660.3|14653.8|14654.8|14648.8|14660.3|14654.3|14654.3|14647.8|4
1619542200000|2021-04-27 16:50:00|14654.3|14648.3|14654.3|14648.3|14654.8|14649.3|14648.3|14643.3|36
1619542500000|2021-04-27 16:55:00|14654.8|14648.8|14650.3|14644.3|14655.8|14649.8|14648.3|14643.3|40
1619542800000|2021-04-27 17:00:00|14651.3|14643.8|14660.8|14655.3|14660.8|14655.3|14648.8|14643.3|24
1619543100000|2021-04-27 17:05:00|14662.8|14655.8|14663.3|14656.8|14664.3|14658.8|14656.3|14651.3|14
1619543400000|2021-04-27 17:10:00|14662.8|14655.8|14663.3|14657.3|14664.3|14658.8|14659.8|14653.8|12
1619543700000|2021-04-27 17:15:00|14662.8|14657.8|14665.3|14657.3|14667.3|14662.3|14662.3|14654.8|19
1619544000000|2021-04-27 17:20:00|14664.8|14657.8|14660.3|14654.8|14664.8|14658.3|14660.3|14653.3|11
1619544300000|2021-04-27 17:25:00|14659.8|14654.3|14657.3|14651.3|14661.8|14655.8|14656.3|14651.3|9
1619544600000|2021-04-27 17:30:00|14656.8|14651.8|14656.8|14649.8|14663.8|14657.3|14654.3|14648.3|51
1619544900000|2021-04-27 17:35:00|14658.3|14650.3|14659.8|14653.3|14660.3|14654.3|14656.3|14650.3|41
1619545200000|2021-04-27 17:40:00|14658.8|14653.8|14658.3|14653.3|14660.3|14654.8|14657.3|14651.3|23
1619545500000|2021-04-27 17:45:00|14657.8|14651.3|14653.8|14647.3|14659.3|14653.8|14652.3|14646.8|20
1619545800000|2021-04-27 17:50:00|14654.3|14646.8|14655.3|14649.3|14656.3|14649.8|14653.3|14646.8|12
1619546100000|2021-04-27 17:55:00|14655.8|14648.8|14651.3|14645.3|14655.8|14649.3|14649.3|14643.8|50
1619546400000|2021-04-27 18:00:00|14651.8|14645.8|14644.3|14638.3|14651.8|14646.3|14642.3|14636.8|41
1619546700000|2021-04-27 18:05:00|14643.8|14638.8|14645.3|14638.3|14649.3|14640.8|14643.8|14637.8|3
1619547000000|2021-04-27 18:10:00|14644.8|14637.8|14643.8|14637.3|14644.8|14639.8|14642.8|14636.8|9
1619547300000|2021-04-27 18:15:00|14643.3|14636.8|14639.8|14633.8|14643.8|14637.3|14636.8|14631.8|41
1619547600000|2021-04-27 18:20:00|14639.3|14634.3|14639.8|14634.3|14642.8|14636.8|14637.8|14631.8|55
1619547900000|2021-04-27 18:25:00|14640.8|14634.8|14644.3|14637.8|14644.8|14638.3|14640.3|14634.3|43
1619548200000|2021-04-27 18:30:00|14643.8|14638.3|14652.3|14645.8|14652.3|14647.3|14643.3|14637.3|86
1619548500000|2021-04-27 18:35:00|14651.8|14646.3|14656.8|14649.8|14657.8|14653.3|14651.3|14645.8|44
1619548800000|2021-04-27 18:40:00|14656.3|14650.3|14653.3|14646.8|14656.3|14650.3|14652.8|14646.3|13
1619549100000|2021-04-27 18:45:00|14652.8|14646.3|14647.8|14641.3|14652.8|14647.3|14646.8|14641.3|23
1619549400000|2021-04-27 18:50:00|14647.3|14641.8|14646.3|14639.8|14649.3|14642.8|14644.3|14639.3|26
1619549700000|2021-04-27 18:55:00|14645.8|14640.3|14642.3|14636.3|14647.8|14641.8|14642.3|14636.3|4
1619550000000|2021-04-27 19:00:00|14641.8|14635.3|14642.8|14637.3|14645.8|14640.3|14638.8|14632.8|26
1619550300000|2021-04-27 19:05:00|14643.3|14636.8|14637.8|14632.3|14644.3|14637.8|14636.8|14631.8|77
1619550600000|2021-04-27 19:10:00|14638.3|14631.8|14646.3|14641.3|14646.8|14641.3|14638.3|14631.8|19
1619550900000|2021-04-27 19:15:00|14645.8|14640.8|14646.8|14640.8|14647.3|14641.3|14641.8|14636.3|30
1619551200000|2021-04-27 19:20:00|14646.3|14640.3|14645.3|14639.8|14646.8|14641.3|14642.8|14637.8|13
1619551500000|2021-04-27 19:25:00|14644.8|14639.3|14645.3|14638.3|14645.3|14639.3|14640.3|14635.8|14
1619551800000|2021-04-27 19:30:00|14644.8|14637.8|14645.8|14638.3|14645.8|14639.3|14641.8|14634.8|0
1619552100000|2021-04-27 19:35:00|14645.3|14638.8|14645.3|14638.8|14646.8|14639.8|14644.3|14637.8|2
1619552400000|2021-04-27 19:40:00|14644.8|14639.3|14648.3|14642.8|14648.8|14642.8|14642.8|14637.3|7
1619552700000|2021-04-27 19:45:00|14648.8|14641.8|14648.8|14642.3|14648.8|14643.8|14646.3|14640.8|33
1619553000000|2021-04-27 19:50:00|14648.3|14642.8|14646.8|14641.3|14648.8|14643.3|14645.3|14639.3|7
1619553300000|2021-04-27 19:55:00|14647.3|14643.3|14662.3|14655.3|14662.3|14656.3|14646.8|14642.3|205
1619553600000|2021-04-27 20:00:00|14661.8|14655.8|14655.3|14649.8|14662.3|14656.3|14655.3|14649.3|49
1619553900000|2021-04-27 20:05:00|14654.8|14649.3|14669.3|14662.3|14669.8|14663.8|14654.3|14648.3|63
1619554200000|2021-04-27 20:10:00|14669.8|14662.8|14672.3|14665.8|14674.8|14668.8|14669.3|14662.8|21
1619554500000|2021-04-27 20:15:00|14671.8|14666.3|14662.8|14656.3|14671.8|14666.3|14659.8|14653.3|42
1619554800000|2021-04-27 20:20:00|14662.3|14653.3|14657.8|14651.8|14662.8|14653.3|14657.8|14651.8|15
1619555100000|2021-04-27 20:25:00|14658.3|14652.3|14657.3|14650.3|14658.8|14652.3|14654.8|14648.3|6
1619555400000|2021-04-27 20:30:00|14656.8|14649.8|14656.8|14649.8|14657.8|14650.8|14654.3|14649.3|9
1619555700000|2021-04-27 20:35:00|14657.3|14650.3|14652.8|14645.8|14657.8|14650.3|14651.3|14644.8|57
1619556000000|2021-04-27 20:40:00|14652.3|14644.8|14653.3|14646.3|14653.3|14646.8|14649.3|14644.3|30
1619556300000|2021-04-27 20:45:00|14652.3|14646.8|14653.8|14646.8|14654.3|14647.3|14651.3|14644.8|31
1619556600000|2021-04-27 20:50:00|14652.3|14647.3|14642.8|14636.8|14654.3|14647.8|14642.3|14632.3|184
1619556900000|2021-04-27 20:55:00|14643.3|14637.1|14647.6|14637.6|14648.3|14638.8|14643.3|14637.1|65
1619557200000|2021-04-27 21:00:00|14647.3|14637.3|14644.8|14634.8|14647.3|14637.3|14644.8|14634.8|0
1619557800000|2021-04-27 21:10:00|14645.8|14635.8|14649.8|14631.8|14649.8|14636.3|14645.8|14631.8|8336654
1619558100000|2021-04-27 21:15:00|14649.5|14631.5|14649.5|14631.5|14650.5|14632.5|14649.5|14631.5|0
1619558400000|2021-04-27 21:20:00|14650.1|14632.1|14646.5|14628.5|14650.1|14632.1|14646.4|14628.4|0
1619558700000|2021-04-27 21:25:00|14645.7|14627.7|14647.7|14629.7|14647.7|14629.7|14645.7|14627.7|0
1619559000000|2021-04-27 21:30:00|14647.5|14629.5|14647.7|14629.7|14647.7|14629.7|14647.5|14629.5|0
1619559300000|2021-04-27 21:35:00|14647.6|14629.6|14647.1|14629.1|14647.6|14629.6|14647|14629|0
1619559600000|2021-04-27 21:40:00|14647|14629|14646.2|14628.2|14647|14629|14646.2|14628.2|0
1619559900000|2021-04-27 21:45:00|14646.4|14628.4|14646.2|14628.2|14646.9|14628.9|14646.2|14628.2|0
1619560200000|2021-04-27 21:50:00|14647|14629|14646.9|14628.9|14647|14629|14646.5|14628.5|0
1619560500000|2021-04-27 21:55:00|14646.4|14628.4|14647.1|14629.1|14647.6|14629.6|14646.2|14628.2|0
1619560800000|2021-04-27 22:00:00|14649.7|14631.7|14650.7|14632.7|14652.8|14634.8|14648.8|14630.8|0
1619561100000|2021-04-27 22:05:00|14651|14633|14650.7|14632.7|14651.9|14633.9|14650.1|14632.1|0
1619561400000|2021-04-27 22:10:00|14651|14633|14651.9|14633.9|14651.9|14633.9|14649.4|14631.4|0
1619561700000|2021-04-27 22:15:00|14652.5|14634.5|14653.1|14635.1|14654.3|14636.3|14651.9|14633.9|0
1619562000000|2021-04-27 22:20:00|14652.5|14634.5|14653.1|14635.1|14653.7|14635.7|14652.5|14634.5|0
1619562300000|2021-04-27 22:25:00|14653.7|14635.7|14652.5|14634.5|14653.7|14635.7|14652.5|14634.5|0
1619562600000|2021-04-27 22:30:00|14652.8|14634.8|14650.7|14632.7|14652.8|14634.8|14650.7|14632.7|0
1619562900000|2021-04-27 22:35:00|14650.1|14632.1|14650.7|14632.7|14651.3|14633.3|14650.1|14632.1|0
1619563200000|2021-04-27 22:40:00|14651.3|14633.3|14651.3|14633.3|14651.9|14633.9|14650.7|14632.7|0
1619563500000|2021-04-27 22:45:00|14651.9|14633.9|14651.9|14633.9|14652.5|14634.5|14651.3|14633.3|0
1619563800000|2021-04-27 22:50:00|14651.3|14633.3|14653.8|14635.8|14653.8|14635.8|14651.3|14633.3|0
1619564100000|2021-04-27 22:55:00|14653.2|14635.2|14656.5|14638.5|14656.5|14638.5|14653.2|14635.2|0
1619564400000|2021-04-27 23:00:00|14657.1|14639.1|14659.6|14641.6|14659.6|14641.6|14656.5|14638.5|0
1619564700000|2021-04-27 23:05:00|14660.2|14642.2|14660.8|14642.8|14661.4|14643.4|14660.2|14642.2|0
1619565000000|2021-04-27 23:10:00|14660.5|14642.5|14659.6|14641.6|14660.8|14642.8|14659.6|14641.6|0
1619565300000|2021-04-27 23:15:00|14660.2|14642.2|14659.6|14641.6|14660.2|14642.2|14659|14641|0
1619565600000|2021-04-27 23:20:00|14660.2|14642.2|14659.6|14641.6|14660.2|14642.2|14659.6|14641.6|0
1619565900000|2021-04-27 23:25:00|14660.4|14642.4|14663.2|14645.2|14663.2|14645.2|14660.4|14642.4|0
1619566200000|2021-04-27 23:30:00|14662.9|14644.9|14661.9|14643.9|14662.9|14644.9|14661.9|14643.9|0
1619566500000|2021-04-27 23:35:00|14662.6|14644.6|14662.6|14644.6|14663.2|14645.2|14662.6|14644.6|0
1619566800000|2021-04-27 23:40:00|14661.9|14643.9|14658.9|14640.9|14661.9|14643.9|14658.9|14640.9|0
1619567100000|2021-04-27 23:45:00|14658.3|14640.3|14657.7|14639.7|14660.1|14642.1|14657.7|14639.7|0
1619567400000|2021-04-27 23:50:00|14657|14639|14656.3|14638.3|14659.5|14641.5|14656.3|14638.3|0
1619567700000|2021-04-27 23:55:00|14657|14639|14656.3|14638.3|14657.6|14639.6|14656.3|14638.3|0
1619568000000|2021-04-28 00:00:00|14657|14639|14659.4|14641.4|14659.4|14641.4|14653.9|14635.9|0
1619568300000|2021-04-28 00:05:00|14659.1|14641.1|14660|14642|14660.6|14642.6|14658.8|14640.8|0
1619568600000|2021-04-28 00:10:00|14660.6|14642.6|14660|14642|14660.6|14642.6|14659.4|14641.4|0
1619568900000|2021-04-28 00:15:00|14660.6|14642.6|14659.4|14641.4|14660.6|14642.6|14657.6|14639.6|0
1619569200000|2021-04-28 00:20:00|14660|14642|14659.4|14641.4|14660|14642|14658.2|14640.2|0
1619569500000|2021-04-28 00:25:00|14658.8|14640.8|14656.3|14638.3|14658.8|14640.8|14655.7|14637.7|0
1619569800000|2021-04-28 00:30:00|14655.7|14637.7|14653.9|14635.9|14655.7|14637.7|14652.7|14634.7|0
1619570100000|2021-04-28 00:35:00|14654.5|14636.5|14655.7|14637.7|14657|14639|14653.9|14635.9|0
1619570400000|2021-04-28 00:40:00|14656.3|14638.3|14657|14639|14657.6|14639.6|14655.7|14637.7|0
1619570700000|2021-04-28 00:45:00|14656.3|14638.3|14657|14639|14657|14639|14654.5|14636.5|0
1619571000000|2021-04-28 00:50:00|14656.6|14638.6|14656.3|14638.3|14657|14639|14655.4|14637.4|0
1619571300000|2021-04-28 00:55:00|14657|14639|14656.3|14638.3|14657|14639|14655.7|14637.7|0
1619571600000|2021-04-28 01:00:00|14655.7|14637.7|14624.9|14617.4|14657.7|14647.7|14624.9|14617.4|91
1619571900000|2021-04-28 01:05:00|14624.4|14617.9|14626.9|14619.9|14634.9|14627.4|14617.4|14612.9|187
1619572200000|2021-04-28 01:10:00|14628.4|14620.4|14635.9|14629.9|14642.9|14635.9|14628.4|14620.4|145
1619572500000|2021-04-28 01:15:00|14635.4|14629.4|14639.9|14634.9|14640.9|14634.9|14630.4|14624.9|124
1619572800000|2021-04-28 01:20:00|14640.9|14635.4|14651.4|14645.9|14656.4|14648.4|14638.9|14632.9|172
1619573100000|2021-04-28 01:25:00|14652.9|14646.4|14652.9|14646.9|14656.4|14650.9|14645.9|14639.9|111
1619573400000|2021-04-28 01:30:00|14652.4|14645.4|14658.9|14652.9|14666.4|14660.4|14647.4|14641.4|200
1619573700000|2021-04-28 01:35:00|14658.4|14652.4|14654.4|14647.9|14661.9|14655.4|14652.4|14645.9|84
1619574000000|2021-04-28 01:40:00|14656.4|14648.4|14667.9|14662.9|14668.4|14663.4|14653.9|14647.9|184
1619574300000|2021-04-28 01:45:00|14666.9|14662.4|14689.4|14682.9|14698.4|14691.9|14666.9|14662.4|148
1619574600000|2021-04-28 01:50:00|14688.9|14681.9|14693.4|14687.4|14698.4|14691.9|14683.4|14677.9|217
1619574900000|2021-04-28 01:55:00|14691.4|14686.9|14691.4|14684.9|14693.4|14687.9|14676.9|14671.4|113
1619575200000|2021-04-28 02:00:00|14690.9|14684.4|14678.4|14672.9|14690.9|14684.4|14676.9|14671.9|182
1619575500000|2021-04-28 02:05:00|14677.9|14671.9|14678.9|14672.4|14682.9|14676.4|14670.9|14666.4|96
1619575800000|2021-04-28 02:10:00|14678.4|14671.4|14681.9|14675.9|14682.4|14676.9|14674.4|14668.4|85
1619576100000|2021-04-28 02:15:00|14682.4|14676.4|14684.9|14679.4|14685.9|14679.9|14677.4|14671.4|34
1619576400000|2021-04-28 02:20:00|14684.4|14678.4|14686.9|14681.9|14687.9|14682.9|14682.9|14678.4|87
1619576700000|2021-04-28 02:25:00|14686.4|14681.4|14692.9|14687.4|14693.4|14688.4|14686.4|14681.4|60
1619577000000|2021-04-28 02:30:00|14694.9|14687.9|14683.4|14677.4|14696.9|14690.9|14680.4|14675.4|234
1619577300000|2021-04-28 02:35:00|14683.9|14676.9|14703.9|14697.9|14707.9|14701.9|14678.9|14672.9|345
1619577600000|2021-04-28 02:40:00|14703.4|14698.4|14699.4|14694.4|14704.9|14699.4|14697.4|14692.9|383
1619577900000|2021-04-28 02:45:00|14699.9|14693.9|14711.9|14707.4|14713.9|14708.9|14699.9|14693.9|194
1619578200000|2021-04-28 02:50:00|14712.9|14708.4|14713.9|14708.4|14717.9|14711.9|14711.4|14705.4|139
1619578500000|2021-04-28 02:55:00|14712.4|14707.9|14695.4|14688.9|14712.4|14707.9|14693.4|14687.4|298
1619578800000|2021-04-28 03:00:00|14694.9|14686.4|14690.9|14685.4|14696.4|14690.4|14682.9|14675.9|129
1619579100000|2021-04-28 03:05:00|14693.4|14685.9|14684.4|14678.4|14702.4|14696.4|14681.4|14675.9|368
1619579400000|2021-04-28 03:10:00|14682.9|14677.9|14693.9|14687.4|14695.9|14689.4|14682.4|14676.4|138
1619579700000|2021-04-28 03:15:00|14693.4|14686.9|14691.4|14685.4|14698.4|14692.4|14689.4|14683.9|42
1619580000000|2021-04-28 03:20:00|14690.9|14684.9|14685.4|14679.4|14690.9|14684.9|14680.9|14675.9|75
1619580300000|2021-04-28 03:25:00|14683.9|14677.4|14674.9|14668.9|14685.9|14679.9|14668.4|14660.9|180
1619580600000|2021-04-28 03:30:00|14675.9|14670.9|14694.9|14688.9|14697.9|14692.4|14671.4|14666.9|216
1619580900000|2021-04-28 03:35:00|14694.4|14688.4|14688.9|14682.9|14696.4|14690.9|14686.9|14681.4|215
1619581200000|2021-04-28 03:40:00|14688.4|14681.4|14691.4|14686.4|14701.9|14695.9|14685.4|14679.9|263
1619581500000|2021-04-28 03:45:00|14693.9|14688.9|14731.2|14727.2|14732.9|14728.9|14689.9|14685.9|390864
1619581800000|2021-04-28 03:50:00|14730.7|14726.7|14744.9|14740.9|14746.9|14742.9|14726.1|14722.1|259425
1619582100000|2021-04-28 03:55:00|14745.5|14741.5|14751.1|14747.1|14751.1|14747.1|14736.7|14732.7|128550
1619582400000|2021-04-28 04:00:00|14751|14747|14745.3|14741.3|14753.5|14749.5|14740.1|14736.1|196575
1619582700000|2021-04-28 04:05:00|14744.5|14740.5|14732.4|14728.4|14744.5|14740.5|14732|14728|137700
1619583000000|2021-04-28 04:10:00|14731.7|14727.7|14741.2|14737.2|14744.4|14740.4|14729.9|14725.9|125400
1619583300000|2021-04-28 04:15:00|14739.7|14735.7|14755.7|14751.7|14759.5|14755.5|14739.5|14735.5|149400
1619583600000|2021-04-28 04:20:00|14755.3|14751.3|14755.3|14751.3|14758.9|14754.9|14754.1|14750.1|68700
1619583900000|2021-04-28 04:25:00|14755.2|14751.2|14744.6|14740.6|14755.2|14751.2|14742.1|14738.1|112050
1619584200000|2021-04-28 04:30:00|14744|14740|14748.1|14744.1|14749.4|14745.4|14743.5|14739.5|47100
1619584500000|2021-04-28 04:35:00|14748.3|14744.3|14755|14751|14756.4|14752.4|14748.3|14744.3|61425
1619584800000|2021-04-28 04:40:00|14754.7|14750.7|14750.8|14746.8|14758|14754|14750.8|14746.8|41400
1619585100000|2021-04-28 04:45:00|14751.5|14747.5|14748.2|14744.2|14756.9|14752.9|14748.2|14744.2|41550
1619585400000|2021-04-28 04:50:00|14748.1|14744.1|14743.3|14739.3|14751.7|14747.7|14740.5|14736.5|41175
1619585700000|2021-04-28 04:55:00|14743.5|14739.5|14738.7|14734.7|14746.3|14742.3|14734.7|14730.7|37275
1619586000000|2021-04-28 05:00:00|14738.5|14734.5|14749.9|14745.9|14753.4|14749.4|14734.5|14730.5|33675
1619586300000|2021-04-28 05:05:00|14751.4|14747.4|14753.7|14749.7|14755.6|14751.6|14748.4|14744.4|39225
1619586600000|2021-04-28 05:10:00|14754.4|14750.4|14771|14767|14771|14767|14753.2|14749.2|119775
1619586900000|2021-04-28 05:15:00|14770.4|14766.4|14771.9|14767.9|14775.5|14771.5|14769.9|14765.9|49500
1619587200000|2021-04-28 05:20:00|14771.6|14767.6|14773.5|14769.5|14773.5|14769.5|14766|14762|33825
1619587500000|2021-04-28 05:25:00|14773.4|14769.4|14770.5|14766.5|14774.6|14770.6|14770.3|14766.3|47250
1619587800000|2021-04-28 05:30:00|14770.7|14766.7|14771.9|14767.9|14774.3|14770.3|14767.2|14763.2|56850
1619588100000|2021-04-28 05:35:00|14772.3|14768.3|14779.4|14775.4|14781.3|14777.3|14770.9|14766.9|53850
1619588400000|2021-04-28 05:40:00|14779.5|14775.5|14772.4|14768.4|14780.5|14776.5|14771.5|14767.5|60975
1619588700000|2021-04-28 05:45:00|14772.6|14768.6|14775.4|14771.4|14775.9|14771.9|14767.5|14763.5|62775
1619589000000|2021-04-28 05:50:00|14775.6|14771.6|14774.6|14770.6|14780.3|14776.3|14774.1|14770.1|33975
1619589300000|2021-04-28 05:55:00|14774.1|14770.1|14770.4|14766.4|14778.4|14774.4|14770.4|14766.4|44700
1619589600000|2021-04-28 06:00:00|14770.7|14766.7|14775|14771|14775.6|14771.6|14766.9|14762.9|37875
1619589900000|2021-04-28 06:05:00|14776|14772|14769.8|14765.8|14776|14772|14768|14764|30225
1619590200000|2021-04-28 06:10:00|14769.3|14765.3|14773.6|14769.6|14775.3|14771.3|14767.4|14763.4|25500
1619590500000|2021-04-28 06:15:00|14773.9|14769.9|14781.7|14777.7|14784.8|14780.8|14773.1|14769.1|47325
1619590800000|2021-04-28 06:20:00|14781.4|14777.4|14782.1|14778.1|14782.5|14778.5|14779.4|14775.4|51300
1619591100000|2021-04-28 06:25:00|14782.7|14778.7|14783.6|14779.6|14785.8|14781.8|14782.2|14778.2|32625
1619591400000|2021-04-28 06:30:00|14783.7|14779.7|14778.6|14774.6|14785.1|14781.1|14776.9|14772.9|33750
1619591700000|2021-04-28 06:35:00|14777.7|14773.7|14791.6|14787.6|14791.6|14787.6|14777.7|14773.7|45525
1619592000000|2021-04-28 06:40:00|14791.7|14787.7|14794|14790|14795.5|14791.5|14791.1|14787.1|60600
1619592300000|2021-04-28 06:45:00|14794.3|14790.3|14797.8|14793.8|14798.5|14794.5|14787.6|14783.6|28875
1619592600000|2021-04-28 06:50:00|14797.7|14793.7|14820.4|14816.4|14820.4|14816.4|14797.7|14793.7|96975
1619592900000|2021-04-28 06:55:00|14823.2|14819.2|14825|14821|14826.7|14822.7|14814.7|14810.7|84900
1619593200000|2021-04-28 07:00:00|14825.5|14821.5|14819.8|14815.8|14829.6|14825.6|14819.6|14815.6|42300
1619593500000|2021-04-28 07:05:00|14819.6|14815.6|14822.5|14818.5|14827.3|14823.3|14817.4|14813.4|46725
1619593800000|2021-04-28 07:10:00|14822.6|14818.6|14837|14833|14840.5|14836.5|14822.6|14818.6|84075
1619594100000|2021-04-28 07:15:00|14836.5|14832.5|14840.5|14836.5|14842.1|14838.1|14832.7|14828.7|59475
1619594400000|2021-04-28 07:20:00|14840.4|14836.4|14845.5|14841.5|14845.5|14841.5|14836.2|14832.2|91650
1619594700000|2021-04-28 07:25:00|14845.1|14841.1|14845.3|14841.3|14848.2|14844.2|14841.5|14837.5|48975
1619595000000|2021-04-28 07:30:00|14845.4|14841.4|14840.2|14836.2|14845.8|14841.8|14834.5|14830.5|39000
1619595300000|2021-04-28 07:35:00|14840.4|14836.4|14849.5|14845.5|14851.4|14847.4|14839.9|14835.9|90600
1619595600000|2021-04-28 07:40:00|14849|14845|14867.5|14863.5|14869.3|14865.3|14845.5|14841.5|83700
1619595900000|2021-04-28 07:45:00|14868.7|14864.7|14868.2|14864.2|14873.3|14869.3|14863.6|14859.6|93150
1619596200000|2021-04-28 07:50:00|14868.4|14864.4|14864.4|14860.4|14871.4|14867.4|14864.4|14860.4|57225
1619596500000|2021-04-28 07:55:00|14864.3|14860.3|14855.9|14851.9|14864.4|14860.4|14843.5|14839.5|92625
1619596800000|2021-04-28 08:00:00|14857.1|14853.1|14860.7|14856.7|14863|14859|14849.7|14845.7|63150
1619597100000|2021-04-28 08:05:00|14861.1|14857.1|14853.8|14849.8|14862.1|14858.1|14849.5|14845.5|42450
1619597400000|2021-04-28 08:10:00|14853.2|14849.2|14851.5|14847.5|14856.1|14852.1|14849.3|14845.3|43500
1619597700000|2021-04-28 08:15:00|14851.4|14847.4|14840.9|14836.9|14851.4|14847.4|14840.3|14836.3|53925
1619598000000|2021-04-28 08:20:00|14840.3|14836.3|14861|14857|14863.6|14859.6|14839|14835|136275
1619598300000|2021-04-28 08:25:00|14860.4|14856.4|14875.4|14871.4|14876.9|14872.9|14857.2|14853.2|107775
1619598600000|2021-04-28 08:30:00|14875.8|14871.8|14865.6|14861.6|14876.3|14872.3|14860.2|14856.2|51000
1619598900000|2021-04-28 08:35:00|14865.1|14861.1|14867.6|14863.6|14872.6|14868.6|14865.1|14861.1|59325
1619599200000|2021-04-28 08:40:00|14867|14863|14874.9|14870.9|14878.6|14874.6|14866.9|14862.9|52650
1619599500000|2021-04-28 08:45:00|14875|14871|14887.1|14883.1|14888.2|14884.2|14870|14866|86550
1619599800000|2021-04-28 08:50:00|14886.5|14882.5|14886.2|14882.2|14892.9|14888.9|14883.7|14879.7|59550
1619600100000|2021-04-28 08:55:00|14886.5|14882.5|14883|14879|14889.9|14885.9|14879.8|14875.8|60975
1619600400000|2021-04-28 09:00:00|14883.2|14879.2|14877.6|14873.6|14883.4|14879.4|14869.8|14865.8|42225
1619600700000|2021-04-28 09:05:00|14877.5|14873.5|14877.1|14873.1|14887.4|14883.4|14876.6|14872.6|40275
1619601000000|2021-04-28 09:10:00|14876.9|14872.9|14875.8|14871.8|14881.5|14877.5|14870.1|14866.1|41100
1619601300000|2021-04-28 09:15:00|14875.9|14871.9|14868.7|14864.7|14876.3|14872.3|14864|14860|93675
1619601600000|2021-04-28 09:20:00|14869.8|14865.8|14874.9|14870.9|14877.8|14873.8|14869.7|14865.7|43650
1619601900000|2021-04-28 09:25:00|14874.8|14870.8|14872.7|14868.7|14882.7|14878.7|14872.4|14868.4|99525
1619602200000|2021-04-28 09:30:00|14872.5|14868.5|14877.6|14873.6|14878.5|14874.5|14867.6|14863.6|83250
1619602500000|2021-04-28 09:35:00|14878.3|14874.3|14874.7|14870.7|14879.1|14875.1|14872.8|14868.8|58875
1619602800000|2021-04-28 09:40:00|14874.3|14870.3|14861.3|14857.3|14874.3|14870.3|14859.6|14855.6|137400
1619603100000|2021-04-28 09:45:00|14861.1|14857.1|14859.1|14855.1|14862.6|14858.6|14853|14849|113475
1619603400000|2021-04-28 09:50:00|14858.7|14854.7|14856.7|14852.7|14859.8|14855.8|14854.5|14850.5|105300
1619603700000|2021-04-28 09:55:00|14857.4|14853.4|14853.4|14849.4|14859.2|14855.2|14852.6|14848.6|156450
1619604000000|2021-04-28 10:00:00|14860.6|14855.1|14852.1|14847.1|14860.6|14855.6|14850.6|14844.6|136
1619604300000|2021-04-28 10:05:00|14855.1|14849.1|14854.6|14848.6|14857.6|14851.6|14852.6|14847.1|354
1619604600000|2021-04-28 10:10:00|14855.1|14837.1|14847.5|14829.5|14855.1|14837.1|14847.5|14829.5|4758545
1619604900000|2021-04-28 10:15:00|14846.9|14828.9|14849.5|14831.5|14849.9|14831.9|14844.4|14826.4|0
1619605200000|2021-04-28 10:20:00|14848.9|14830.9|14849.9|14831.9|14850.5|14832.5|14847.4|14829.4|0
1619605500000|2021-04-28 10:25:00|14850.2|14832.2|14846.3|14828.3|14851.4|14833.4|14845.7|14827.7|0
1619605800000|2021-04-28 10:30:00|14845.7|14827.7|14845.1|14827.1|14846.3|14828.3|14844.4|14826.4|0
1619606100000|2021-04-28 10:35:00|14844.4|14826.4|14847.6|14829.6|14848.2|14830.2|14844.4|14826.4|0
1619606400000|2021-04-28 10:40:00|14859.6|14849.6|14859.6|14849.6|14859.6|14849.6|14859.6|14849.6|207
1619606700000|2021-04-28 10:45:00|14855.6|14848.1|14855.6|14850.1|14858.6|14851.1|14854.6|14846.1|208
1619607000000|2021-04-28 10:50:00|14856.1|14852.1|14855.6|14848.1|14859.6|14852.6|14854.6|14846.6|73
1619607300000|2021-04-28 10:55:00|14855.1|14848.6|14857.6|14851.6|14858.1|14852.6|14855.1|14847.1|28
1619607600000|2021-04-28 11:00:00|14858.1|14852.1|14859.6|14852.1|14861.1|14854.6|14857.6|14851.6|15
1619607900000|2021-04-28 11:05:00|14859.1|14852.6|14863.6|14858.1|14863.6|14858.1|14859.1|14852.6|11
1619608200000|2021-04-28 11:10:00|14864.1|14858.6|14863.1|14858.1|14867.1|14860.6|14861.6|14856.1|56
1619608500000|2021-04-28 11:15:00|14864.6|14858.6|14868.1|14861.6|14868.1|14862.1|14863.6|14858.1|20
1619608800000|2021-04-28 11:20:00|14867.1|14860.6|14867.1|14862.1|14868.1|14862.6|14864.6|14859.1|98
1619609100000|2021-04-28 11:25:00|14869.1|14862.6|14878.1|14873.6|14882.6|14876.1|14868.1|14862.1|102
1619609400000|2021-04-28 11:30:00|14877.6|14873.1|14881.1|14876.1|14883.6|14878.1|14872.1|14865.6|70
1619609700000|2021-04-28 11:35:00|14880.6|14874.6|14868.1|14862.6|14883.6|14878.1|14868.1|14862.6|85
1619610000000|2021-04-28 11:40:00|14868.6|14862.1|14861.6|14855.6|14870.1|14864.6|14861.1|14855.6|45
1619610300000|2021-04-28 11:45:00|14861.1|14854.6|14874.1|14867.6|14874.1|14868.1|14855.1|14849.1|141
1619610600000|2021-04-28 11:50:00|14873.6|14868.1|14873.1|14867.6|14878.6|14872.1|14873.1|14867.6|55
1619610900000|2021-04-28 11:55:00|14872.1|14868.1|14881.1|14875.6|14881.1|14875.6|14872.1|14867.6|46
1619611200000|2021-04-28 12:00:00|14880.6|14876.1|14880.6|14874.6|14881.1|14876.1|14876.6|14871.1|28
1619611500000|2021-04-28 12:05:00|14881.1|14875.1|14885.1|14879.6|14888.6|14881.6|14880.6|14874.6|92
1619611800000|2021-04-28 12:10:00|14885.6|14880.1|14889.1|14884.1|14889.1|14884.1|14884.6|14879.6|45
1619612100000|2021-04-28 12:15:00|14888.6|14885.6|14890.1|14885.1|14891.1|14885.6|14887.1|14881.6|64
1619612400000|2021-04-28 12:20:00|14890.6|14885.6|14889.6|14884.1|14891.1|14886.6|14888.6|14883.1|34
1619612700000|2021-04-28 12:25:00|14890.6|14884.6|14878.1|14872.1|14890.6|14884.6|14878.1|14872.1|87
1619613000000|2021-04-28 12:30:00|14877.1|14871.6|14881.1|14874.1|14881.6|14877.1|14872.6|14867.1|32
1619613300000|2021-04-28 12:35:00|14879.6|14874.6|14873.6|14866.1|14881.1|14874.6|14871.1|14865.6|32
1619613600000|2021-04-28 12:40:00|14873.1|14865.6|14877.1|14868.6|14880.6|14873.1|14872.6|14865.6|11
1619613900000|2021-04-28 12:45:00|14876.6|14868.1|14872.6|14862.6|14876.6|14868.1|14872.6|14862.6|5
1619614200000|2021-04-28 12:50:00|14871.6|14862.1|14866.6|14858.6|14872.1|14862.1|14865.1|14856.6|10
1619614500000|2021-04-28 12:55:00|14866.1|14859.1|14870.1|14862.1|14872.1|14863.6|14866.1|14859.1|9
1619614800000|2021-04-28 13:00:00|14871.1|14863.1|14879.6|14872.1|14880.1|14874.1|14870.6|14862.6|40
1619615100000|2021-04-28 13:05:00|14880.1|14872.6|14883.6|14878.1|14885.6|14878.1|14877.6|14872.6|34
1619615400000|2021-04-28 13:10:00|14883.1|14877.6|14886.6|14881.1|14887.6|14882.6|14883.1|14877.1|38
1619615700000|2021-04-28 13:15:00|14886.1|14880.6|14884.6|14878.6|14886.1|14880.6|14882.6|14875.6|40
1619616000000|2021-04-28 13:20:00|14885.1|14878.1|14884.1|14876.6|14886.6|14881.1|14879.1|14872.6|89
1619616300000|2021-04-28 13:25:00|14883.1|14876.1|14887.6|14880.1|14887.6|14881.6|14882.1|14875.1|100
1619616600000|2021-04-28 13:30:00|14887.1|14877.6|14891.6|14886.6|14891.6|14886.6|14881.1|14873.1|103
1619616900000|2021-04-28 13:35:00|14890.6|14884.1|14888.6|14882.6|14892.1|14886.6|14884.6|14878.1|36
1619617200000|2021-04-28 13:40:00|14888.1|14880.1|14894.6|14887.6|14896.1|14889.6|14884.6|14877.6|55
1619617500000|2021-04-28 13:45:00|14895.6|14888.1|14907.1|14900.1|14909.1|14904.1|14895.1|14887.1|159
1619617800000|2021-04-28 13:50:00|14907.6|14901.1|14906.6|14900.1|14908.1|14901.1|14903.1|14895.6|60
1619618100000|2021-04-28 13:55:00|14906.1|14900.6|14912.6|14906.1|14912.6|14907.1|14904.6|14900.1|38
1619618400000|2021-04-28 14:00:00|14912.1|14907.1|14911.6|14905.1|14913.6|14908.1|14906.6|14900.6|37
1619618700000|2021-04-28 14:05:00|14911.1|14905.6|14911.6|14906.1|14914.6|14908.1|14910.6|14903.6|30
1619619000000|2021-04-28 14:10:00|14913.1|14907.6|14909.1|14903.6|14914.6|14907.6|14907.6|14900.1|40
1619619300000|2021-04-28 14:15:00|14908.6|14904.1|14914.6|14908.1|14914.6|14908.6|14908.6|14903.6|38
1619619600000|2021-04-28 14:20:00|14916.1|14909.1|14925.1|14918.1|14932.6|14925.6|14916.1|14909.1|214
1619619900000|2021-04-28 14:25:00|14924.6|14918.6|14924.1|14918.1|14929.1|14923.1|14922.6|14915.1|97
1619620200000|2021-04-28 14:30:00|14924.6|14918.6|14914.6|14907.1|14928.1|14920.1|14914.1|14905.6|77
1619620500000|2021-04-28 14:35:00|14914.1|14905.6|14903.1|14897.6|14915.1|14906.6|14902.6|14897.6|109
1619620800000|2021-04-28 14:40:00|14902.6|14898.1|14905.6|14899.1|14905.6|14899.1|14897.6|14892.6|81
1619621100000|2021-04-28 14:45:00|14905.1|14899.6|14901.6|14895.6|14906.6|14901.6|14897.6|14892.6|92
1619621400000|2021-04-28 14:50:00|14901.1|14894.6|14896.6|14890.6|14906.6|14901.1|14896.6|14889.6|51
1619621700000|2021-04-28 14:55:00|14895.1|14889.6|14896.6|14890.1|14900.6|14893.1|14894.1|14887.6|60
1619622000000|2021-04-28 15:00:00|14896.1|14889.6|14891.1|14886.1|14899.6|14893.1|14890.6|14885.1|158
1619622300000|2021-04-28 15:05:00|14890.6|14883.6|14891.1|14884.1|14891.6|14886.1|14886.6|14881.6|71
1619622600000|2021-04-28 15:10:00|14890.6|14884.6|14886.1|14878.6|14891.6|14885.6|14884.1|14878.1|52
1619622900000|2021-04-28 15:15:00|14884.1|14878.1|14892.6|14887.1|14894.6|14888.6|14881.6|14876.1|99
1619623200000|2021-04-28 15:20:00|14892.1|14887.6|14891.6|14884.6|14896.1|14888.1|14889.1|14883.1|104
1619623500000|2021-04-28 15:25:00|14891.1|14883.6|14891.1|14884.1|14892.6|14887.1|14887.1|14882.6|24
1619623800000|2021-04-28 15:30:00|14890.6|14884.6|14886.1|14880.1|14890.6|14884.6|14881.1|14874.6|34
1619624100000|2021-04-28 15:35:00|14886.6|14880.6|14886.1|14881.1|14886.6|14882.1|14884.6|14878.6|53
1619624400000|2021-04-28 15:40:00|14885.6|14880.1|14876.6|14871.6|14885.6|14880.6|14876.6|14871.6|303
1619624700000|2021-04-28 15:45:00|14878.1|14872.1|14861.6|14857.1|14878.1|14872.6|14861.6|14857.1|85
1619625000000|2021-04-28 15:50:00|14861.1|14855.1|14851.6|14846.1|14861.6|14855.6|14851.1|14846.1|214
1619625300000|2021-04-28 15:55:00|14851.1|14846.6|14849.1|14843.6|14858.1|14849.1|14849.1|14843.6|519
1619625600000|2021-04-28 16:00:00|14847.6|14842.6|14852.1|14844.1|14854.1|14845.6|14844.6|14839.1|29
1619625900000|2021-04-28 16:05:00|14852.6|14844.6|14857.1|14847.6|14857.6|14847.6|14852.6|14844.1|3
1619626200000|2021-04-28 16:10:00|14856.6|14847.9|14871.1|14864.1|14871.6|14864.1|14856.1|14847.6|32
1619626500000|2021-04-28 16:15:00|14871.6|14864.6|14877.6|14870.1|14879.6|14871.6|14871.1|14864.6|5
1619626800000|2021-04-28 16:20:00|14877.1|14869.1|14869.6|14863.1|14878.1|14870.1|14869.1|14862.6|5
1619627100000|2021-04-28 16:25:00|14869.1|14862.6|14878.1|14870.1|14879.6|14872.1|14868.6|14862.6|13
1619627400000|2021-04-28 16:30:00|14878.6|14870.6|14876.6|14868.1|14881.1|14873.6|14876.6|14867.6|3
1619627700000|2021-04-28 16:35:00|14877.1|14868.6|14883.1|14875.1|14883.6|14875.1|14876.6|14867.4|6
1619628000000|2021-04-28 16:40:00|14883.6|14875.6|14879.1|14872.1|14887.1|14880.6|14878.6|14872.1|35
1619628300000|2021-04-28 16:45:00|14878.6|14872.6|14884.6|14875.6|14884.6|14877.1|14878.1|14872.1|18
1619628600000|2021-04-28 16:50:00|14884.1|14876.1|14881.1|14872.6|14885.1|14876.6|14880.1|14872.1|13
1619628900000|2021-04-28 16:55:00|14880.6|14872.1|14881.1|14872.1|14881.1|14872.6|14877.1|14870.1|7
1619629200000|2021-04-28 17:00:00|14882.1|14872.6|14882.6|14874.6|14883.6|14876.1|14879.1|14872.6|6
1619629500000|2021-04-28 17:05:00|14883.1|14874.1|14878.1|14870.6|14884.1|14875.1|14878.1|14870.1|13
1619629800000|2021-04-28 17:10:00|14878.6|14871.1|14877.6|14868.6|14879.1|14871.6|14875.6|14867.1|21
1619630100000|2021-04-28 17:15:00|14878.1|14869.1|14877.1|14868.1|14879.6|14872.1|14876.1|14867.6|1
1619630400000|2021-04-28 17:20:00|14877.6|14868.6|14870.1|14861.6|14878.1|14869.6|14867.1|14861.6|41
1619630700000|2021-04-28 17:25:00|14869.6|14861.1|14874.1|14864.1|14874.1|14864.1|14868.1|14860.1|1
1619631000000|2021-04-28 17:30:00|14873.9|14863.9|14872.6|14862.6|14876.1|14870.1|14871.6|14861.6|70
1619631300000|2021-04-28 17:35:00|14872.4|14862.4|14873.1|14863.1|14873.9|14864.1|14865.6|14858.1|35
1619631600000|2021-04-28 17:40:00|14872.9|14862.9|14869.4|14859.4|14872.9|14862.9|14869.4|14859.4|8
1619631900000|2021-04-28 17:45:00|14868.9|14858.9|14866.9|14856.9|14868.9|14858.9|14859.1|14853.1|37
1619632200000|2021-04-28 17:50:00|14866.6|14856.6|14862.6|14854.6|14867.6|14857.6|14862.6|14853.6|39
1619632500000|2021-04-28 17:55:00|14863.1|14857.6|14857.4|14847.4|14866.1|14858.6|14845.6|14839.1|119
1619632800000|2021-04-28 18:00:00|14855.6|14845.6|14862.4|14852.4|14875.1|14865.1|14836.6|14830.1|85
1619633100000|2021-04-28 18:05:00|14862.6|14852.6|14862.4|14852.4|14865.1|14859.6|14861.4|14851.4|8
1619633400000|2021-04-28 18:10:00|14862.1|14852.1|14853.1|14844.6|14862.4|14852.4|14847.1|14839.1|11
1619633700000|2021-04-28 18:15:00|14855.9|14845.1|14867.6|14857.6|14868.9|14858.9|14854.6|14845.1|26
1619634000000|2021-04-28 18:20:00|14867.4|14857.4|14869.6|14859.6|14870.4|14860.4|14862.1|14852.1|9
1619634300000|2021-04-28 18:25:00|14869.1|14860.6|14867.1|14858.1|14871.6|14862.1|14865.6|14857.6|6
1619634600000|2021-04-28 18:30:00|14868.1|14857.6|14859.6|14853.6|14868.1|14858.6|14852.1|14845.6|16
1619634900000|2021-04-28 18:35:00|14861.6|14854.1|14896.6|14886.6|14900.6|14891.6|14861.1|14853.1|90
1619635200000|2021-04-28 18:40:00|14897.4|14887.4|14915.4|14905.4|14917.1|14908.6|14896.9|14886.9|148
1619635500000|2021-04-28 18:45:00|14916.6|14906.6|14912.6|14904.1|14916.6|14907.6|14902.9|14892.9|84
1619635800000|2021-04-28 18:50:00|14913.1|14904.6|14928.1|14922.1|14928.6|14922.1|14912.6|14903.6|239
1619636100000|2021-04-28 18:55:00|14928.6|14920.1|14941.1|14932.6|14942.6|14936.1|14916.1|14908.1|305
1619636400000|2021-04-28 19:00:00|14943.1|14933.1|14934.6|14928.1|14958.6|14954.1|14934.1|14924.1|480
1619636700000|2021-04-28 19:05:00|14935.6|14928.6|14928.1|14920.6|14937.6|14930.6|14917.1|14910.6|80
1619637000000|2021-04-28 19:10:00|14927.6|14920.1|14906.6|14897.6|14928.1|14920.1|14895.6|14889.6|173
1619637300000|2021-04-28 19:15:00|14906.1|14898.1|14892.6|14884.6|14908.1|14898.1|14890.1|14884.6|70
1619637600000|2021-04-28 19:20:00|14892.1|14884.1|14893.1|14886.6|14894.1|14888.1|14889.1|14884.1|75
1619637900000|2021-04-28 19:25:00|14892.6|14886.1|14894.6|14887.1|14903.9|14896.6|14892.1|14885.6|110
1619638200000|2021-04-28 19:30:00|14894.1|14886.1|14886.6|14881.1|14894.1|14886.1|14885.1|14880.1|77
1619638500000|2021-04-28 19:35:00|14888.6|14881.6|14893.6|14888.6|14908.1|14898.1|14886.6|14881.6|79
1619638800000|2021-04-28 19:40:00|14894.6|14889.1|14903.6|14893.6|14908.6|14898.6|14891.1|14884.6|132
1619639100000|2021-04-28 19:45:00|14908.1|14898.1|14895.6|14885.6|14908.1|14898.1|14892.6|14885.6|63
1619639400000|2021-04-28 19:50:00|14895.1|14885.1|14888.9|14878.9|14895.9|14885.9|14884.6|14877.1|100
1619639700000|2021-04-28 19:55:00|14888.4|14878.4|14898.1|14888.1|14899.4|14892.6|14887.6|14877.6|190
1619640000000|2021-04-28 20:00:00|14894.6|14887.1|14889.1|14881.1|14898.6|14888.6|14887.1|14881.1|39
1619640300000|2021-04-28 20:05:00|14888.6|14881.6|14884.6|14876.6|14889.1|14884.6|14880.1|14875.6|53
1619640600000|2021-04-28 20:10:00|14885.1|14876.1|14885.9|14875.9|14886.1|14876.6|14885.1|14875.1|7
1619641200000|2021-04-28 20:20:00|14886.1|14876.1|14886.1|14876.1|14886.1|14876.1|14886.1|14876.1|0
1619641500000|2021-04-28 20:25:00|14884.9|14874.9|14885.9|14875.9|14885.9|14875.9|14884.9|14874.9|1
1619641800000|2021-04-28 20:30:00|14882.6|14874.6|14889.1|14879.6|14889.1|14884.6|14882.6|14874.6|34
1619642100000|2021-04-28 20:35:00|14892.1|14880.1|14895.1|14887.6|14895.1|14887.6|14892.1|14879.6|58
1619642400000|2021-04-28 20:40:00|14892.6|14887.1|14909.6|14899.6|14910.1|14900.1|14892.1|14887.1|17
1619642700000|2021-04-28 20:45:00|14904.9|14894.9|14894.1|14887.6|14904.9|14894.9|14893.6|14886.6|3
1619643000000|2021-04-28 20:50:00|14892.6|14887.1|14889.6|14885.1|14892.6|14887.1|14889.6|14885.1|13
1619643300000|2021-04-28 20:55:00|||||||||15
1619643600000|2021-04-28 21:00:00|14890.1|14890.4|14889.6|14885.1|14900.4|14890.4|14889.6|14885.1|10
1619643900000|2021-04-28 21:05:00|||||||||1
1619644200000|2021-04-28 21:10:00|14891.1|14873.1|14891.1|14873.1|14891.1|14873.1|14891.1|14873.1|4803763
1619644500000|2021-04-28 21:15:00|14891.2|14873.2|14888.8|14870.8|14891.2|14873.2|14887.8|14869.8|0
1619644800000|2021-04-28 21:20:00|14888.7|14870.7|14890.5|14872.5|14891|14873|14888.1|14870.1|0
1619645100000|2021-04-28 21:25:00|14889.9|14871.9|14889|14871|14891.3|14873.3|14888.4|14870.4|0
1619645400000|2021-04-28 21:30:00|14889.2|14871.2|14888.9|14870.9|14890.4|14872.4|14888.6|14870.6|0
1619645700000|2021-04-28 21:35:00|14889.5|14871.5|14888.6|14870.6|14889.9|14871.9|14888.5|14870.5|0
1619646000000|2021-04-28 21:40:00|14888.9|14870.9|14889.2|14871.2|14889.9|14871.9|14888.3|14870.3|0
1619646300000|2021-04-28 21:45:00|14889|14871|14889.7|14871.7|14889.7|14871.7|14888.5|14870.5|0
1619646600000|2021-04-28 21:50:00|14889.5|14871.5|14889.6|14871.6|14891|14873|14889.5|14871.5|0
1619646900000|2021-04-28 21:55:00|14889.9|14871.9|14891.2|14873.2|14891.2|14873.2|14889.9|14871.9|0
1619647200000|2021-04-28 22:00:00|14892.9|14874.9|14892|14874|14893.6|14875.6|14889.5|14871.5|0
1619647500000|2021-04-28 22:05:00|14892.6|14874.6|14891.4|14873.4|14892.6|14874.6|14890.8|14872.8|0
1619647800000|2021-04-28 22:10:00|14892.6|14874.6|14895.8|14877.8|14895.8|14877.8|14892.6|14874.6|0
1619648100000|2021-04-28 22:15:00|14896.4|14878.4|14897|14879|14897.6|14879.6|14895.8|14877.8|0
1619648400000|2021-04-28 22:20:00|14897.6|14879.6|14895.8|14877.8|14897.6|14879.6|14895.8|14877.8|0
1619648700000|2021-04-28 22:25:00|14896.4|14878.4|14896.4|14878.4|14896.4|14878.4|14895.8|14877.8|0
1619649000000|2021-04-28 22:30:00|14897|14879|14895.8|14877.8|14897|14879|14895.8|14877.8|0
1619649300000|2021-04-28 22:35:00|14895.1|14877.1|14895.1|14877.1|14895.8|14877.8|14895.1|14877.1|0
1619649600000|2021-04-28 22:40:00|14894.8|14876.8|14894.5|14876.5|14895.1|14877.1|14892.6|14874.6|0
1619649900000|2021-04-28 22:45:00|14893.9|14875.9|14893.9|14875.9|14895.1|14877.1|14893.9|14875.9|0
1619650200000|2021-04-28 22:50:00|14894.5|14876.5|14894.7|14876.7|14894.7|14876.7|14894.1|14876.1|0
1619650500000|2021-04-28 22:55:00|14895.3|14877.3|14896.6|14878.6|14896.6|14878.6|14895.3|14877.3|0
1619650800000|2021-04-28 23:00:00|14896.2|14878.2|14897.1|14879.1|14899|14881|14896.2|14878.2|0
1619651100000|2021-04-28 23:05:00|14896.5|14878.5|14895.8|14877.8|14896.5|14878.5|14895.8|14877.8|0
1619651400000|2021-04-28 23:10:00|14895.2|14877.2|14895.2|14877.2|14895.8|14877.8|14894.6|14876.6|0
1619651700000|2021-04-28 23:15:00|14895.5|14877.5|14895.2|14877.2|14895.8|14877.8|14895.2|14877.2|0
1619652300000|2021-04-28 23:25:00|14895.8|14877.8|14895.8|14877.8|14895.8|14877.8|14895.2|14877.2|0
1619652600000|2021-04-28 23:30:00|14896.5|14878.5|14896.5|14878.5|14896.5|14878.5|14895.2|14877.2|0
1619652900000|2021-04-28 23:35:00|14897.1|14879.1|14897.7|14879.7|14897.7|14879.7|14897.1|14879.1|0
1619653200000|2021-04-28 23:40:00|14897.4|14879.4|14898.3|14880.3|14898.3|14880.3|14897.1|14879.1|0
1619653500000|2021-04-28 23:45:00|14897.7|14879.7|14897.7|14879.7|14899|14881|14897.7|14879.7|0
1619653800000|2021-04-28 23:50:00|14898|14880|14900.9|14882.9|14900.9|14882.9|14898|14880|0
1619654100000|2021-04-28 23:55:00|14901.5|14883.5|14908|14890|14908.6|14890.6|14901.5|14883.5|0
1619654400000|2021-04-29 00:00:00|14907.4|14889.4|14908.6|14890.6|14908.6|14890.6|14906.1|14888.1|0
1619654700000|2021-04-29 00:05:00|14909.2|14891.2|14911.7|14893.7|14912.6|14894.6|14909.2|14891.2|0
1619655000000|2021-04-29 00:10:00|14912|14894|14912.7|14894.7|14916.4|14898.4|14912|14894|0
1619655300000|2021-04-29 00:15:00|14913.3|14895.3|14911.4|14893.4|14913.3|14895.3|14911.4|14893.4|0
1619655600000|2021-04-29 00:20:00|14911.7|14893.7|14914.5|14896.5|14914.5|14896.5|14911.4|14893.4|0
1619655900000|2021-04-29 00:25:00|14913.9|14895.9|14913.6|14895.6|14914.2|14896.2|14912|14894|0
1619656200000|2021-04-29 00:30:00|14914.2|14896.2|14914.2|14896.2|14916.7|14898.7|14914.2|14896.2|0
1619656500000|2021-04-29 00:35:00|14914.8|14896.8|14915.5|14897.5|14915.5|14897.5|14914.2|14896.2|0
1619656800000|2021-04-29 00:40:00|14914.8|14896.8|14913.6|14895.6|14914.8|14896.8|14913|14895|0
1619657100000|2021-04-29 00:45:00|14914.2|14896.2|14914.8|14896.8|14914.8|14896.8|14913.6|14895.6|0
1619657400000|2021-04-29 00:50:00|14915.5|14897.5|14920.4|14902.4|14921.1|14903.1|14915.5|14897.5|0
1619657700000|2021-04-29 00:55:00|14920.7|14902.7|14920.4|14902.4|14923.6|14905.6|14919.2|14901.2|0
1619658000000|2021-04-29 01:00:00|14921.1|14903.1|14892.1|14884.6|14922.3|14904.3|14874.6|14866.6|279
1619658300000|2021-04-29 01:05:00|14893.1|14887.1|14922.6|14913.1|14922.6|14913.1|14893.1|14887.1|152
1619658600000|2021-04-29 01:10:00|14925.6|14915.6|14937.1|14931.1|14942.4|14932.4|14914.6|14907.1|228
1619658900000|2021-04-29 01:15:00|14938.6|14932.6|14951.6|14945.1|14957.6|14949.6|14938.1|14932.6|315
1619659200000|2021-04-29 01:20:00|14952.1|14947.1|14954.1|14948.1|14957.1|14949.6|14946.1|14940.1|201
1619659500000|2021-04-29 01:25:00|14955.1|14948.6|14962.1|14956.1|14965.1|14958.6|14953.1|14948.6|259
1619659800000|2021-04-29 01:30:00|14961.6|14954.6|14959.6|14954.1|14966.6|14960.1|14957.1|14951.6|361
1619660100000|2021-04-29 01:35:00|14961.1|14955.1|14985.1|14979.1|14987.1|14980.1|14961.1|14955.1|329
1619660400000|2021-04-29 01:40:00|14985.6|14979.6|14987.1|14981.1|14996.6|14990.1|14980.6|14975.1|415
1619660700000|2021-04-29 01:45:00|14989.1|14981.6|14992.1|14986.1|15000.6|14993.6|14981.6|14976.1|379
1619661000000|2021-04-29 01:50:00|14993.1|14986.6|14992.1|14987.1|14999.1|14994.1|14989.1|14983.6|181
1619661300000|2021-04-29 01:55:00|14993.1|14987.6|14992.6|14986.1|15005.6|15000.1|14988.6|14982.1|366
1619661600000|2021-04-29 02:00:00|14993.6|14986.6|14996.1|14990.6|14997.6|14992.6|14985.6|14979.6|240
1619661900000|2021-04-29 02:05:00|14995.6|14991.1|15000.1|14995.1|15006.6|15001.1|14995.6|14991.1|451
1619662200000|2021-04-29 02:10:00|15000.6|14995.6|14996.1|14991.1|15005.6|15000.6|14995.6|14989.6|518
1619662500000|2021-04-29 02:15:00|14997.1|14992.1|15000.1|14994.6|15002.6|14995.6|14991.1|14985.6|217
1619662800000|2021-04-29 02:20:00|15001.1|14996.6|14999.1|14994.1|15005.6|14998.6|14994.6|14989.1|289
1619663100000|2021-04-29 02:25:00|14998.6|14993.1|14994.6|14989.1|14999.6|14994.6|14993.6|14988.1|275
1619663400000|2021-04-29 02:30:00|14994.1|14988.6|14999.6|14993.6|15004.1|14998.6|14994.1|14988.6|140
1619663700000|2021-04-29 02:35:00|15001.6|14994.1|15001.1|14995.1|15004.1|14998.6|14997.6|14992.1|715
1619664000000|2021-04-29 02:40:00|15000.6|14994.1|14987.6|14981.6|15001.1|14995.1|14983.1|14977.6|316
1619664300000|2021-04-29 02:45:00|14990.6|14982.1|14987.6|14981.1|14990.6|14984.1|14979.6|14975.1|116
1619664600000|2021-04-29 02:50:00|14986.1|14981.6|14982.6|14976.6|14987.6|14981.6|14979.6|14975.1|278
1619664900000|2021-04-29 02:55:00|14982.1|14977.1|14981.6|14975.6|14986.6|14980.1|14979.6|14975.1|84
1619665200000|2021-04-29 03:00:00|14981.1|14975.1|14974.6|14966.1|14981.6|14975.1|14970.6|14965.1|104
1619665500000|2021-04-29 03:05:00|14974.1|14968.6|14970.6|14964.6|14974.1|14968.6|14962.1|14957.6|309
1619665800000|2021-04-29 03:10:00|14970.1|14963.6|14954.6|14946.6|14970.1|14964.1|14952.6|14946.6|434
1619666100000|2021-04-29 03:15:00|14955.1|14948.1|14989.1|14980.6|14989.1|14980.6|14955.1|14948.1|191
1619666400000|2021-04-29 03:20:00|14990.1|14981.1|14991.8|14984.8|14992.8|14985.3|14981.1|14975.6|148
1619666700000|2021-04-29 03:25:00|14992.3|14983.8|14983.8|14977.3|14992.3|14983.8|14981.8|14975.3|49
1619667000000|2021-04-29 03:30:00|14981.8|14977.8|14976.8|14970.8|14983.8|14977.8|14968.8|14964.3|157
1619667300000|2021-04-29 03:35:00|14976.3|14971.3|14982.8|14975.8|14987.3|14980.8|14973.8|14967.8|240
1619667600000|2021-04-29 03:40:00|14984.3|14976.3|14982.3|14975.3|14987.3|14980.3|14978.8|14973.3|290
1619667900000|2021-04-29 03:45:00|14980.3|14974.8|15026.2|15022.2|15027.1|15023.1|14971.2|14967.2|436704
1619668200000|2021-04-29 03:50:00|15026.9|15022.9|15028.6|15024.6|15035.9|15031.9|15021.6|15017.6|167175
1619668500000|2021-04-29 03:55:00|15029.3|15025.3|15009.4|15005.4|15029.9|15025.9|15004.8|15000.8|126600
1619668800000|2021-04-29 04:00:00|15009.3|15005.3|15018.4|15014.4|15022.1|15018.1|15009.3|15005.3|80175
1619669100000|2021-04-29 04:05:00|15018|15014|15020.9|15016.9|15026.3|15022.3|15018|15014|101700
1619669400000|2021-04-29 04:10:00|15020.8|15016.8|15006.6|15002.6|15023.1|15019.1|15006.6|15002.6|113775
1619669700000|2021-04-29 04:15:00|15006.2|15002.2|14956.6|14952.6|15011.8|15007.8|14948|14944|218250
1619670000000|2021-04-29 04:20:00|14957.8|14953.8|14947.2|14943.2|14966.3|14962.3|14943.6|14939.6|165750
1619670300000|2021-04-29 04:25:00|14947.5|14943.5|14927.2|14923.2|14947.5|14943.5|14910.3|14906.3|248250
1619670600000|2021-04-29 04:30:00|14928|14924|14940.1|14936.1|14941.2|14937.2|14904|14900|202200
1619670900000|2021-04-29 04:35:00|14943|14939|14912.5|14908.5|14950.3|14946.3|14911.8|14907.8|173100
1619671200000|2021-04-29 04:40:00|14912.6|14908.6|14922.2|14918.2|14931.2|14927.2|14908.6|14904.6|124200
1619671500000|2021-04-29 04:45:00|14921.4|14917.4|14917.6|14913.6|14924|14920|14908.4|14904.4|103275
1619671800000|2021-04-29 04:50:00|14917.5|14913.5|14925.6|14921.6|14936.4|14932.4|14916.5|14912.5|97200
1619672100000|2021-04-29 04:55:00|14925.1|14921.1|14915.4|14911.4|14929.9|14925.9|14914|14910|62775
1619672400000|2021-04-29 05:00:00|14914.8|14910.8|14916.8|14912.8|14923.8|14919.8|14908.9|14904.9|96375
1619672700000|2021-04-29 05:05:00|14916.9|14912.9|14875.8|14871.8|14920.3|14916.3|14875.6|14871.6|155550
1619673000000|2021-04-29 05:10:00|14875.9|14871.9|14871.2|14867.2|14885.4|14881.4|14863|14859|152475
1619673300000|2021-04-29 05:15:00|14870.5|14866.5|14848.5|14844.5|14875.7|14871.7|14844.3|14840.3|190725
1619673600000|2021-04-29 05:20:00|14849|14845|14829.4|14825.4|14849|14845|14820.6|14816.6|169875
1619673900000|2021-04-29 05:25:00|14830.7|14826.7|14839.9|14835.9|14858.2|14854.2|14830.2|14826.2|140550
1619674200000|2021-04-29 05:30:00|14839.5|14835.5|14826.1|14822.1|14852.1|14848.1|14824.3|14820.3|118650
1619674500000|2021-04-29 05:35:00|14825.9|14821.9|14828.4|14824.4|14835.6|14831.6|14822.9|14818.9|78300
1619674800000|2021-04-29 05:40:00|14829.4|14825.4|14842.1|14838.1|14846.4|14842.4|14829.4|14825.4|75900
1619675100000|2021-04-29 05:45:00|14841.4|14837.4|14879|14875|14880.7|14876.7|14837.8|14833.8|153750
1619675400000|2021-04-29 05:50:00|14879.1|14875.1|14899|14895|14904.6|14900.6|14870.9|14866.9|139950
1619675700000|2021-04-29 05:55:00|14898.7|14894.7|14893|14889|14927|14923|14890.4|14886.4|134025
1619676000000|2021-04-29 06:00:00|14892.8|14888.8|14885.2|14881.2|14892.8|14888.8|14865.4|14861.4|111225
1619676300000|2021-04-29 06:05:00|14885.4|14881.4|14875.3|14871.3|14901|14897|14873.1|14869.1|82500
1619676600000|2021-04-29 06:10:00|14873.7|14869.7|14891|14887|14891|14887|14868.7|14864.7|90600
1619676900000|2021-04-29 06:15:00|14890.4|14886.4|14895.5|14891.5|14901.1|14897.1|14885|14881|77475
1619677200000|2021-04-29 06:20:00|14895|14891|14906.2|14902.2|14913.4|14909.4|14894.6|14890.6|103200
1619677500000|2021-04-29 06:25:00|14906.3|14902.3|14880.9|14876.9|14911.8|14907.8|14873.2|14869.2|81525
1619677800000|2021-04-29 06:30:00|14878.5|14874.5|14889.2|14885.2|14892.7|14888.7|14872.8|14868.8|69825
1619678100000|2021-04-29 06:35:00|14889.7|14885.7|14899.2|14895.2|14902.9|14898.9|14889.7|14885.7|50775
1619678400000|2021-04-29 06:40:00|14899.3|14895.3|14903.9|14899.9|14905.7|14901.7|14887.3|14883.3|45675
1619678700000|2021-04-29 06:45:00|14905.3|14901.3|14894.6|14890.6|14910.1|14906.1|14891.8|14887.8|52050
1619679000000|2021-04-29 06:50:00|14894.8|14890.8|14894.1|14890.1|14900.8|14896.8|14885.1|14881.1|45225
1619679300000|2021-04-29 06:55:00|14894.6|14890.6|14906.2|14902.2|14906.2|14902.2|14889.7|14885.7|67725
1619679600000|2021-04-29 07:00:00|14906.6|14902.6|14909.7|14905.7|14915.4|14911.4|14894.7|14890.7|81150
1619679900000|2021-04-29 07:05:00|14910.3|14906.3|14895.9|14891.9|14910.3|14906.3|14895.8|14891.8|43350
1619680200000|2021-04-29 07:10:00|14894.9|14890.9|14901.3|14897.3|14905.7|14901.7|14894.6|14890.6|80925
1619680500000|2021-04-29 07:15:00|14901.2|14897.2|14905.3|14901.3|14910.8|14906.8|14894.9|14890.9|52950
1619680800000|2021-04-29 07:20:00|14907.5|14903.5|14934.9|14930.9|14936.6|14932.6|14906.6|14902.6|165150
1619681100000|2021-04-29 07:25:00|14934.5|14930.5|14932.3|14928.3|14935.3|14931.3|14924.1|14920.1|73050
1619681400000|2021-04-29 07:30:00|14932.2|14928.2|14942.9|14938.9|14945|14941|14931.6|14927.6|89850
1619681700000|2021-04-29 07:35:00|14942.8|14938.8|14946.8|14942.8|14951.8|14947.8|14942.8|14938.8|145950
1619682000000|2021-04-29 07:40:00|14946.6|14942.6|14910.7|14906.7|14946.6|14942.6|14899.7|14895.7|149925
1619682300000|2021-04-29 07:45:00|14910.2|14906.2|14926.8|14922.8|14929.4|14925.4|14909.2|14905.2|80625
1619682600000|2021-04-29 07:50:00|14926.6|14922.6|14930.4|14926.4|14944.1|14940.1|14924.1|14920.1|115500
1619682900000|2021-04-29 07:55:00|14930.9|14926.9|14933.5|14929.5|14937.1|14933.1|14928|14924|91050
1619683200000|2021-04-29 08:00:00|14933.4|14929.4|14937.4|14933.4|14945.1|14941.1|14927.7|14923.7|66525
1619683500000|2021-04-29 08:05:00|14938|14934|14934.5|14930.5|14940.1|14936.1|14931.4|14927.4|48525
1619683800000|2021-04-29 08:10:00|14934.8|14930.8|14939.5|14935.5|14957.6|14953.6|14934.2|14930.2|95100
1619684100000|2021-04-29 08:15:00|14937|14933|14923.7|14919.7|14939.3|14935.3|14915.2|14911.2|105225
1619684400000|2021-04-29 08:20:00|14923.8|14919.8|14922.9|14918.9|14930.5|14926.5|14919.5|14915.5|75075
1619684700000|2021-04-29 08:25:00|14922.8|14918.8|14887|14883|14923|14919|14883.5|14879.5|235650
1619685000000|2021-04-29 08:30:00|14885.9|14881.9|14875.3|14871.3|14898|14894|14871.4|14867.4|157500
1619685300000|2021-04-29 08:35:00|14875.5|14871.5|14880.9|14876.9|14883.4|14879.4|14867.6|14863.6|128925
1619685600000|2021-04-29 08:40:00|14879.5|14875.5|14896.1|14892.1|14908.4|14904.4|14875.5|14871.5|113250
1619685900000|2021-04-29 08:45:00|14895.3|14891.3|14901.3|14897.3|14903.1|14899.1|14878.5|14874.5|76950
1619686200000|2021-04-29 08:50:00|14902|14898|14902.2|14898.2|14906.2|14902.2|14888.2|14884.2|66525
1619686500000|2021-04-29 08:55:00|14901.4|14897.4|14901.8|14897.8|14909.9|14905.9|14896.8|14892.8|90975
1619686800000|2021-04-29 09:00:00|14901.6|14897.6|14899.1|14895.1|14904.1|14900.1|14890.3|14886.3|65475
1619687100000|2021-04-29 09:05:00|14899.6|14895.6|14910.3|14906.3|14916.7|14912.7|14898.3|14894.3|97200
1619687400000|2021-04-29 09:10:00|14910.8|14906.8|14904.4|14900.4|14913.2|14909.2|14898.6|14894.6|78975
1619687700000|2021-04-29 09:15:00|14901.5|14897.5|14911.3|14907.3|14911.8|14907.8|14894.3|14890.3|93900
1619688000000|2021-04-29 09:20:00|14912.2|14908.2|14910.8|14906.8|14912.5|14908.5|14905.8|14901.8|65100
1619688300000|2021-04-29 09:25:00|14911.1|14907.1|14901.7|14897.7|14911.7|14907.7|14881.7|14877.7|144525
1619688600000|2021-04-29 09:30:00|14900.4|14896.4|14904.3|14900.3|14911.9|14907.9|14891|14887|134625
1619688900000|2021-04-29 09:35:00|14904.4|14900.4|14887.9|14883.9|14904.4|14900.4|14887.6|14883.6|150225
1619689200000|2021-04-29 09:40:00|14888.2|14884.2|14881.2|14877.2|14891.4|14887.4|14880|14876|206925
1619689500000|2021-04-29 09:45:00|14881.4|14877.4|14880.6|14876.6|14883.4|14879.4|14876.1|14872.1|226725
1619689800000|2021-04-29 09:50:00|14880.3|14876.3|14874.7|14870.7|14881.4|14877.4|14872.7|14868.7|181050
1619690100000|2021-04-29 09:55:00|14874.8|14870.8|14876.8|14872.8|14880.7|14876.7|14874.8|14870.8|226125
1619690400000|2021-04-29 10:00:00|14879.8|14869.8|14889.8|14883.8|14890.3|14885.3|14879.8|14869.8|324
1619690700000|2021-04-29 10:05:00|14889.3|14884.3|14888.3|14882.3|14890.3|14885.8|14886.3|14880.3|187
1619691000000|2021-04-29 10:10:00|14888.1|14870.1|14889.3|14871.3|14889.3|14871.3|14888.1|14870.1|8950854
1619691300000|2021-04-29 10:15:00|14888.7|14870.7|14894.6|14876.6|14894.6|14876.6|14888.7|14870.7|0
1619691600000|2021-04-29 10:20:00|14893.9|14875.9|14892.1|14874.1|14893.9|14875.9|14890.8|14872.8|0
1619691900000|2021-04-29 10:25:00|14892.7|14874.7|14894.6|14876.6|14895.2|14877.2|14892.1|14874.1|0
1619692200000|2021-04-29 10:30:00|14893.9|14875.9|14893.9|14875.9|14895.2|14877.2|14893.3|14875.3|0
1619692500000|2021-04-29 10:35:00|14893.3|14875.3|14895.2|14877.2|14897|14879|14892.7|14874.7|0
1619692800000|2021-04-29 10:40:00|14910.1|14900.1|14900.6|14890.6|14910.6|14900.6|14898.8|14889.6|2
1619693100000|2021-04-29 10:45:00|14900.8|14890.8|14901.6|14891.6|14901.8|14891.8|14899.1|14889.1|5
1619693400000|2021-04-29 10:50:00|14901.3|14891.3|14896.3|14888.8|14904.3|14894.8|14896.3|14888.8|6
1619693700000|2021-04-29 10:55:00|14895.8|14890.8|14896.8|14888.8|14898.8|14892.8|14894.8|14888.8|34
1619694000000|2021-04-29 11:00:00|14897.3|14889.3|14899.8|14891.8|14899.8|14891.8|14896.8|14888.8|10
1619694300000|2021-04-29 11:05:00|14899.3|14891.3|14905.8|14898.8|14906.3|14900.8|14899.3|14891.3|83
1619694600000|2021-04-29 11:10:00|14905.3|14898.3|14904.8|14898.3|14906.3|14899.8|14903.8|14898.3|24
1619694900000|2021-04-29 11:15:00|14904.3|14895.8|14902.8|14895.3|14904.8|14896.3|14900.8|14895.3|14
1619695200000|2021-04-29 11:20:00|14904.8|14895.8|14904.8|14895.8|14905.3|14898.3|14904.8|14895.3|15
1619695500000|2021-04-29 11:25:00|14905.3|14896.3|14904.8|14896.3|14905.3|14896.8|14904.8|14895.3|1
1619695800000|2021-04-29 11:30:00|14905.3|14896.8|14903.3|14896.3|14905.3|14897.8|14903.3|14896.3|2
1619696100000|2021-04-29 11:35:00|14904.3|14896.8|14902.3|14894.3|14904.3|14898.8|14900.8|14893.8|7
1619696400000|2021-04-29 11:40:00|14901.8|14893.8|14900.3|14893.3|14902.3|14895.3|14900.3|14893.3|0
1619696700000|2021-04-29 11:45:00|14899.8|14892.3|14902.3|14894.3|14902.3|14894.3|14896.8|14891.3|9
1619697000000|2021-04-29 11:50:00|14901.8|14893.8|14900.3|14893.3|14902.3|14895.3|14900.3|14893.3|0
1619697300000|2021-04-29 11:55:00|14900.8|14892.8|14897.8|14891.3|14901.8|14893.8|14897.8|14891.3|1
1619697600000|2021-04-29 12:00:00|14897.3|14890.8|14899.3|14892.8|14901.8|14895.3|14896.8|14889.8|11
1619697900000|2021-04-29 12:05:00|14898.3|14892.3|14899.8|14893.8|14901.3|14894.8|14897.8|14891.3|13
1619698200000|2021-04-29 12:10:00|14900.3|14893.3|14898.3|14892.3|14902.3|14895.8|14898.3|14892.3|6
1619698500000|2021-04-29 12:15:00|14897.8|14892.8|14896.3|14889.8|14898.3|14892.8|14896.3|14889.8|3
1619698800000|2021-04-29 12:20:00|14896.8|14889.3|14890.8|14884.3|14900.3|14892.3|14889.8|14884.3|29
1619699100000|2021-04-29 12:25:00|14891.8|14884.8|14893.3|14885.3|14894.8|14888.3|14889.3|14884.3|15
1619699400000|2021-04-29 12:30:00|14893.8|14884.8|14901.3|14892.8|14901.8|14895.3|14892.8|14884.8|16
1619699700000|2021-04-29 12:35:00|14900.8|14893.3|14898.8|14890.3|14900.8|14893.3|14892.8|14884.8|1
1619700000000|2021-04-29 12:40:00|14898.3|14890.8|14902.3|14896.3|14902.3|14896.8|14894.3|14887.8|29
1619700300000|2021-04-29 12:45:00|14901.8|14895.3|14904.8|14897.8|14904.8|14897.8|14901.8|14893.3|6
1619700600000|2021-04-29 12:50:00|14904.3|14898.3|14908.8|14903.8|14911.3|14905.3|14902.3|14896.8|65
1619700900000|2021-04-29 12:55:00|14907.8|14903.3|14908.8|14903.3|14912.3|14906.3|14906.3|14900.3|38
1619701200000|2021-04-29 13:00:00|14909.3|14903.8|14907.8|14900.8|14910.3|14905.3|14900.3|14894.3|39
1619701500000|2021-04-29 13:05:00|14908.3|14901.3|14898.3|14889.8|14908.8|14901.3|14888.3|14883.3|13
1619701800000|2021-04-29 13:10:00|14899.8|14890.3|14900.8|14892.8|14900.8|14892.8|14891.3|14883.8|9
1619702100000|2021-04-29 13:15:00|14901.3|14893.3|14901.8|14894.3|14901.8|14894.3|14901.3|14893.3|0
1619702400000|2021-04-29 13:20:00|14901.3|14893.8|14904.8|14898.8|14905.3|14898.8|14897.3|14889.8|25
1619702700000|2021-04-29 13:25:00|14904.3|14897.8|14906.3|14901.3|14910.3|14904.3|14901.8|14895.8|79
1619703000000|2021-04-29 13:30:00|14908.8|14901.8|14859.8|14853.8|14911.3|14903.8|14859.3|14853.8|321
1619703300000|2021-04-29 13:35:00|14859.3|14854.3|14872.8|14866.3|14882.8|14874.8|14859.3|14853.8|173
1619703600000|2021-04-29 13:40:00|14872.3|14863.8|14856.8|14850.8|14872.3|14865.3|14856.3|14850.8|98
1619703900000|2021-04-29 13:45:00|14857.8|14851.3|14851.3|14845.3|14861.3|14854.8|14850.3|14844.3|225
1619704200000|2021-04-29 13:50:00|14850.3|14844.8|14813.8|14806.3|14852.8|14847.8|14813.8|14805.1|219
1619704500000|2021-04-29 13:55:00|14812.3|14805.8|14821.3|14814.8|14830.3|14822.8|14805.8|14800.8|381
1619704800000|2021-04-29 14:00:00|14820.8|14817.8|14816.3|14808.3|14825.8|14817.8|14808.8|14801.8|326
1619705100000|2021-04-29 14:05:00|14815.3|14807.8|14818.3|14813.3|14830.3|14824.3|14814.3|14807.3|154
1619705400000|2021-04-29 14:10:00|14817.8|14812.8|14809.8|14803.8|14824.8|14817.8|14807.3|14800.8|132
1619705700000|2021-04-29 14:15:00|14809.3|14800.8|14812.8|14805.3|14819.3|14810.3|14791.8|14781.8|260
1619706000000|2021-04-29 14:20:00|14812.3|14805.8|14817.8|14811.3|14820.8|14813.8|14803.3|14795.8|175
1619706300000|2021-04-29 14:25:00|14817.3|14809.8|14822.3|14815.8|14826.8|14820.8|14810.3|14802.8|142
1619706600000|2021-04-29 14:30:00|14821.8|14816.3|14803.3|14796.8|14821.8|14817.3|14801.8|14795.3|163
1619706900000|2021-04-29 14:35:00|14802.3|14795.8|14787.8|14781.8|14803.3|14798.3|14785.8|14779.3|190
1619707200000|2021-04-29 14:40:00|14787.3|14783.3|14799.8|14794.3|14801.8|14795.8|14786.8|14781.8|262
1619707500000|2021-04-29 14:45:00|14798.3|14792.3|14786.8|14781.8|14798.3|14792.3|14786.8|14780.8|118
1619707800000|2021-04-29 14:50:00|14786.3|14782.3|14792.8|14787.3|14796.8|14790.3|14784.8|14779.8|230
1619708100000|2021-04-29 14:55:00|14793.3|14786.3|14810.8|14804.8|14810.8|14804.8|14786.8|14780.8|292
1619708400000|2021-04-29 15:00:00|14810.3|14804.3|14801.8|14794.8|14811.8|14805.8|14800.3|14794.3|132
1619708700000|2021-04-29 15:05:00|14801.3|14795.3|14818.8|14812.3|14821.8|14815.3|14801.3|14794.8|151
1619709000000|2021-04-29 15:10:00|14818.3|14812.8|14818.3|14810.3|14818.8|14813.8|14812.8|14805.8|45
1619709300000|2021-04-29 15:15:00|14816.8|14809.8|14800.8|14794.8|14816.8|14810.8|14800.3|14792.8|57
1619709600000|2021-04-29 15:20:00|14801.3|14795.3|14804.8|14799.3|14805.8|14799.8|14800.8|14793.8|90
1619709900000|2021-04-29 15:25:00|14804.3|14796.8|14794.8|14789.8|14805.8|14800.3|14794.8|14788.3|107
1619710200000|2021-04-29 15:30:00|14795.8|14791.3|14788.3|14783.3|14798.3|14791.8|14784.3|14779.3|98
1619710500000|2021-04-29 15:35:00|14790.3|14783.8|14784.3|14779.3|14790.8|14785.8|14784.3|14779.3|122
1619710800000|2021-04-29 15:40:00|14783.3|14779.8|14775.8|14769.8|14792.3|14787.3|14775.3|14769.3|256
1619711100000|2021-04-29 15:45:00|14775.3|14770.3|14786.3|14779.8|14794.3|14788.3|14774.8|14769.3|151
1619711400000|2021-04-29 15:50:00|14785.8|14779.3|14794.8|14789.3|14799.8|14793.3|14782.8|14776.8|60
1619711700000|2021-04-29 15:55:00|14794.3|14786.8|14776.3|14769.8|14794.3|14786.8|14774.8|14769.3|70
1619712000000|2021-04-29 16:00:00|14775.8|14769.3|14774.8|14767.8|14777.8|14771.3|14769.8|14763.3|55
1619712300000|2021-04-29 16:05:00|14774.3|14767.3|14763.3|14757.8|14775.8|14768.3|14760.8|14753.8|119
1619712600000|2021-04-29 16:10:00|14763.8|14758.3|14765.8|14759.3|14768.3|14761.3|14759.3|14753.3|51
1619712900000|2021-04-29 16:15:00|14765.3|14756.8|14773.8|14767.8|14774.3|14768.3|14760.8|14753.3|48
1619713200000|2021-04-29 16:20:00|14773.3|14768.3|14765.8|14758.3|14777.3|14770.3|14764.8|14758.3|156
1619713500000|2021-04-29 16:25:00|14766.3|14759.3|14771.3|14764.8|14771.3|14765.3|14759.8|14753.3|121
1619713800000|2021-04-29 16:30:00|14770.8|14761.3|14782.8|14774.3|14784.3|14776.3|14764.8|14759.3|61
1619714100000|2021-04-29 16:35:00|14783.8|14774.8|14788.8|14780.3|14789.8|14782.8|14782.3|14774.3|50
1619714400000|2021-04-29 16:40:00|14789.3|14779.8|14789.3|14783.8|14789.3|14783.8|14786.8|14778.8|13
1619714700000|2021-04-29 16:45:00|14790.8|14784.3|14792.8|14786.3|14794.8|14787.8|14790.8|14783.8|37
1619715000000|2021-04-29 16:50:00|14793.3|14785.8|14799.3|14790.8|14799.8|14791.3|14787.3|14780.8|32
1619715300000|2021-04-29 16:55:00|14798.8|14790.3|14782.3|14774.8|14798.8|14791.3|14780.8|14771.8|33
1619715600000|2021-04-29 17:00:00|14780.8|14774.3|14774.3|14766.3|14786.3|14778.3|14774.3|14765.8|31
1619715900000|2021-04-29 17:05:00|14774.8|14765.8|14785.3|14778.8|14787.3|14781.3|14774.8|14765.8|19
1619716200000|2021-04-29 17:10:00|14786.8|14779.3|14791.8|14784.3|14794.8|14788.3|14786.8|14778.8|35
1619716500000|2021-04-29 17:15:00|14791.3|14784.8|14799.3|14791.8|14799.8|14791.8|14790.8|14783.3|16
1619716800000|2021-04-29 17:20:00|14799.8|14792.3|14804.8|14799.3|14804.8|14799.3|14799.8|14792.3|31
1619717100000|2021-04-29 17:25:00|14804.3|14798.8|14803.3|14795.3|14804.3|14798.8|14799.8|14790.8|16
1619717400000|2021-04-29 17:30:00|14802.8|14795.8|14798.8|14791.3|14802.8|14797.8|14798.8|14791.3|4
1619717700000|2021-04-29 17:35:00|14802.3|14791.8|14796.8|14790.3|14802.3|14797.3|14796.8|14788.8|11
1619718000000|2021-04-29 17:40:00|14796.3|14788.3|14808.3|14798.3|14808.3|14799.8|14795.3|14788.3|19
1619718300000|2021-04-29 17:45:00|14807.8|14798.8|14801.3|14792.3|14807.8|14798.8|14798.8|14791.3|6
1619718600000|2021-04-29 17:50:00|14800.8|14791.8|14801.8|14793.3|14801.8|14795.3|14797.3|14791.8|8
1619718900000|2021-04-29 17:55:00|14802.3|14793.8|14797.3|14790.8|14804.3|14797.8|14797.3|14790.8|2
1619719200000|2021-04-29 18:00:00|14798.3|14791.3|14798.3|14790.8|14800.3|14795.3|14796.3|14790.8|21
1619719500000|2021-04-29 18:05:00|14799.3|14791.3|14799.3|14792.8|14804.3|14797.8|14799.3|14790.8|1
1619719800000|2021-04-29 18:10:00|14798.3|14792.3|14801.3|14795.8|14801.8|14796.3|14796.8|14790.8|5
1619720100000|2021-04-29 18:15:00|14804.3|14796.3|14807.8|14800.8|14807.8|14801.8|14798.8|14790.8|17
1619720400000|2021-04-29 18:20:00|14808.3|14801.3|14809.8|14802.8|14813.3|14807.3|14807.8|14800.8|38
1619720700000|2021-04-29 18:25:00|14809.3|14803.3|14812.8|14805.3|14812.8|14805.3|14808.3|14800.8|6
1619721000000|2021-04-29 18:30:00|14814.8|14806.3|14824.8|14817.8|14824.8|14817.8|14813.8|14805.3|31
1619721300000|2021-04-29 18:35:00|14824.3|14818.3|14831.8|14825.3|14831.8|14825.8|14824.3|14817.8|36
1619721600000|2021-04-29 18:40:00|14833.3|14825.8|14837.3|14831.3|14837.3|14831.3|14827.3|14821.3|45
1619721900000|2021-04-29 18:45:00|14839.3|14830.8|14837.8|14831.3|14844.3|14836.8|14834.8|14828.3|59
1619722200000|2021-04-29 18:50:00|14837.3|14831.8|14827.3|14820.8|14837.3|14831.8|14827.3|14820.8|114
1619722500000|2021-04-29 18:55:00|14826.8|14821.3|14831.8|14825.8|14833.3|14827.3|14826.8|14820.8|44
1619722800000|2021-04-29 19:00:00|14831.3|14826.3|14835.3|14827.3|14836.3|14830.3|14831.3|14824.8|28
1619723100000|2021-04-29 19:05:00|14836.8|14827.8|14831.8|14825.8|14836.8|14831.8|14826.8|14821.8|45
1619723400000|2021-04-29 19:10:00|14833.3|14826.3|14835.8|14829.8|14836.3|14830.8|14831.8|14825.8|16
1619723700000|2021-04-29 19:15:00|14836.3|14830.3|14829.8|14823.8|14836.3|14830.3|14823.3|14818.8|42
1619724000000|2021-04-29 19:20:00|14830.3|14822.8|14828.3|14823.8|14831.8|14825.3|14823.3|14816.3|18
1619724300000|2021-04-29 19:25:00|14830.3|14824.3|14822.8|14816.3|14830.8|14825.3|14821.8|14816.3|27
1619724600000|2021-04-29 19:30:00|14824.8|14816.8|14831.3|14824.8|14832.3|14825.8|14820.8|14814.3|27
1619724900000|2021-04-29 19:35:00|14830.8|14823.3|14829.8|14823.3|14833.3|14827.3|14827.8|14821.8|25
1619725200000|2021-04-29 19:40:00|14829.3|14823.8|14833.3|14827.3|14834.8|14829.8|14826.8|14821.8|40
1619725500000|2021-04-29 19:45:00|14833.8|14827.8|14835.8|14830.3|14839.3|14833.3|14832.8|14826.3|31
1619725800000|2021-04-29 19:50:00|14836.8|14828.3|14837.3|14830.3|14840.3|14835.3|14832.8|14826.3|44
1619726100000|2021-04-29 19:55:00|14836.8|14830.8|14848.3|14841.3|14849.3|14841.8|14832.8|14826.3|197
1619726400000|2021-04-29 20:00:00|14848.8|14841.8|14834.3|14827.3|14849.8|14843.3|14833.8|14826.8|24
1619726700000|2021-04-29 20:05:00|14835.3|14828.3|14834.8|14828.3|14837.3|14830.3|14832.8|14827.8|25
1619727000000|2021-04-29 20:10:00|14834.3|14828.8|14827.8|14821.3|14835.3|14828.8|14826.3|14818.8|21
1619727300000|2021-04-29 20:15:00|14827.3|14820.8|14826.8|14820.8|14827.8|14820.8|14826.8|14820.8|0
1619727600000|2021-04-29 20:20:00|14827.3|14819.8|14825.8|14819.3|14827.3|14819.8|14825.8|14819.3|0
1619727900000|2021-04-29 20:25:00|14826.3|14821.8|14827.8|14820.8|14827.8|14821.8|14826.3|14820.8|4
1619728200000|2021-04-29 20:30:00|14826.3|14820.3|14828.8|14821.3|14828.8|14821.8|14826.3|14818.8|0
1619728500000|2021-04-29 20:35:00|14829.3|14821.8|14828.8|14820.8|14830.3|14823.3|14828.8|14820.8|0
1619728800000|2021-04-29 20:40:00|14829.3|14821.3|14831.3|14822.8|14831.3|14822.8|14828.8|14820.8|5
1619729100000|2021-04-29 20:45:00|14831.8|14824.1|14834.3|14825.3|14834.8|14825.8|14831.8|14824.1|0
1619729400000|2021-04-29 20:50:00|14834.8||14834.8||14834.8||14834.3||0
1619729700000|2021-04-29 20:55:00|14834.3|14824.3|14834.8|14824.8|14834.8|14825.3|14834.3|14824.3|4
1619730000000|2021-04-29 21:00:00|14834.6|14824.6|14831.8|14821.8|14834.6|14824.6|14831.8|14821.8|0
1619730600000|2021-04-29 21:10:00|14830.8|14812.8|14830.8|14812.8|14830.8|14812.8|14830.8|14812.8|9014224
1619730900000|2021-04-29 21:15:00|14830.6|14812.6|14832.1|14814.1|14832.5|14814.5|14830.6|14812.6|0
1619731200000|2021-04-29 21:20:00|14831.4|14813.4|14832.5|14814.5|14832.5|14814.5|14831.4|14813.4|0
1619731500000|2021-04-29 21:25:00|14832.3|14814.3|14833.1|14815.1|14833.1|14815.1|14832.1|14814.1|0
1619731800000|2021-04-29 21:30:00|14833.3|14815.3|14834.2|14816.2|14834.2|14816.2|14833.1|14815.1|0
1619732100000|2021-04-29 21:35:00|14834.4|14816.4|14833.4|14815.4|14834.4|14816.4|14833.4|14815.4|0
1619732400000|2021-04-29 21:40:00|14833.3|14815.3|14833.4|14815.4|14833.4|14815.4|14833.3|14815.3|0
1619732700000|2021-04-29 21:45:00|14833.3|14815.3|14832.5|14814.5|14833.4|14815.4|14832.5|14814.5|0
1619733000000|2021-04-29 21:50:00|14832.3|14814.3|14832.6|14814.6|14832.7|14814.7|14832.3|14814.3|0
1619733300000|2021-04-29 21:55:00|14832.9|14814.9|14832.8|14814.8|14833|14815|14832.1|14814.1|0
1619733600000|2021-04-29 22:00:00|14834.2|14816.2|14834.5|14816.5|14835.4|14817.4|14832|14814|0
1619733900000|2021-04-29 22:05:00|14835.1|14817.1|14825.2|14807.2|14835.1|14817.1|14824.6|14806.6|0
1619734200000|2021-04-29 22:10:00|14825.8|14807.8|14823.9|14805.9|14827.7|14809.7|14823.3|14805.3|0
1619734500000|2021-04-29 22:15:00|14824.6|14806.6|14824.9|14806.9|14825.8|14807.8|14823.7|14805.7|0
1619734800000|2021-04-29 22:20:00|14825.5|14807.5|14826.8|14808.8|14828|14810|14824.9|14806.9|0
1619735100000|2021-04-29 22:25:00|14827.4|14809.4|14826.8|14808.8|14828|14810|14826.8|14808.8|0
1619735700000|2021-04-29 22:35:00|14825.5|14807.5|14823.7|14805.7|14825.5|14807.5|14823.7|14805.7|0
1619736000000|2021-04-29 22:40:00|14824.3|14806.3|14824.3|14806.3|14824.9|14806.9|14823|14805|0
1619736300000|2021-04-29 22:45:00|14823.7|14805.7|14822.4|14804.4|14823.7|14805.7|14822.4|14804.4|0
1619736600000|2021-04-29 22:50:00|14823|14805|14825.5|14807.5|14825.5|14807.5|14822.4|14804.4|0
1619736900000|2021-04-29 22:55:00|14824.9|14806.9|14825.5|14807.5|14826.1|14808.1|14824.9|14806.9|0
1619737200000|2021-04-29 23:00:00|14826.1|14808.1|14824.9|14806.9|14826.1|14808.1|14824.9|14806.9|0
1619737500000|2021-04-29 23:05:00|14824.6|14806.6|14824|14806|14824.9|14806.9|14823.9|14805.9|0
1619737800000|2021-04-29 23:10:00|14824.3|14806.3|14824.6|14806.6|14825.2|14807.2|14823.4|14805.4|0
1619738100000|2021-04-29 23:15:00|14825.2|14807.2|14824.6|14806.6|14825.2|14807.2|14824|14806|0
1619738400000|2021-04-29 23:20:00|14825.2|14807.2|14825.8|14807.8|14825.8|14807.8|14824.6|14806.6|0
1619738700000|2021-04-29 23:25:00|14826.5|14808.5|14826.5|14808.5|14828.9|14810.9|14826.1|14808.1|0
1619739000000|2021-04-29 23:30:00|14826.7|14808.7|14824|14806|14827.1|14809.1|14823.4|14805.4|0
1619739300000|2021-04-29 23:35:00|14823.4|14805.4|14818.4|14800.4|14823.4|14805.4|14817.8|14799.8|0
1619739600000|2021-04-29 23:40:00|14817.8|14799.8|14809.7|14791.7|14817.8|14799.8|14808.5|14790.5|0
1619739900000|2021-04-29 23:45:00|14809.1|14791.1|14815.3|14797.3|14817.1|14799.1|14809.1|14791.1|0
1619740200000|2021-04-29 23:50:00|14814.7|14796.7|14813.4|14795.4|14815.3|14797.3|14811.6|14793.6|0
1619740500000|2021-04-29 23:55:00|14814|14796|14814.7|14796.7|14815.9|14797.9|14813.4|14795.4|0
1619740800000|2021-04-30 00:00:00|14815.3|14797.3|14813.7|14795.7|14819|14801|14813.4|14795.4|0
1619741100000|2021-04-30 00:05:00|14813.4|14795.4|14811.6|14793.6|14814.1|14796.1|14809.1|14791.1|0
1619741400000|2021-04-30 00:10:00|14812.2|14794.2|14811.6|14793.6|14812.2|14794.2|14807.2|14789.2|0
1619741700000|2021-04-30 00:15:00|14811|14793|14813.7|14795.7|14813.7|14795.7|14809.7|14791.7|0
1619742000000|2021-04-30 00:20:00|14813.1|14795.1|14819.5|14801.5|14819.5|14801.5|14811.9|14793.9|0
1619742300000|2021-04-30 00:25:00|14818.8|14800.8|14822.8|14804.8|14823.4|14805.4|14817|14799|0
1619742600000|2021-04-30 00:30:00|14822.2|14804.2|14821.5|14803.5|14822.8|14804.8|14820.9|14802.9|0
1619742900000|2021-04-30 00:35:00|14820.9|14802.9|14820.3|14802.3|14822.2|14804.2|14819.1|14801.1|0
1619743200000|2021-04-30 00:40:00|14819.7|14801.7|14822.8|14804.8|14827.2|14809.2|14819.7|14801.7|0
1619743500000|2021-04-30 00:45:00|14822.4|14804.4|14820.9|14802.9|14822.8|14804.8|14820.3|14802.3|0
1619743800000|2021-04-30 00:50:00|14821.5|14803.5|14819.7|14801.7|14821.5|14803.5|14819.7|14801.7|0
1619744100000|2021-04-30 00:55:00|14820.3|14802.3|14817.2|14799.2|14820.9|14802.9|14815.9|14797.9|0
1619744400000|2021-04-30 01:00:00|14817.8|14799.8|14824.8|14814.8|14833.6|14823.6|14797.3|14790.8|166
1619744700000|2021-04-30 01:05:00|14825.1|14815.1|14802.3|14794.3|14831.3|14821.8|14786.8|14781.3|283
1619745000000|2021-04-30 01:10:00|14801.8|14794.8|14815.3|14808.3|14819.8|14810.3|14798.3|14792.8|158
1619745300000|2021-04-30 01:15:00|14815.8|14808.8|14807.3|14799.8|14815.8|14808.8|14799.3|14790.8|130
1619745600000|2021-04-30 01:20:00|14806.8|14800.3|14812.3|14804.8|14814.8|14807.3|14806.8|14800.3|53
1619745900000|2021-04-30 01:25:00|14811.8|14805.3|14806.8|14800.3|14812.3|14805.3|14800.3|14793.3|41
1619746200000|2021-04-30 01:30:00|14806.3|14800.8|14800.3|14793.8|14813.8|14806.3|14794.3|14788.8|117
1619746500000|2021-04-30 01:35:00|14799.8|14791.8|14803.8|14795.8|14807.8|14801.3|14794.8|14788.8|89
1619746800000|2021-04-30 01:40:00|14803.3|14795.3|14772.3|14766.3|14803.3|14795.3|14771.8|14766.3|96
1619747100000|2021-04-30 01:45:00|14771.3|14763.8|14766.3|14758.3|14774.3|14767.8|14762.3|14756.8|153
1619747400000|2021-04-30 01:50:00|14765.8|14755.8|14761.8|14751.8|14765.8|14755.8|14746.3|14740.8|324
1619747700000|2021-04-30 01:55:00|14762.3|14752.3|14765.8|14759.8|14766.8|14759.8|14760.8|14752.3|47
1619748000000|2021-04-30 02:00:00|14764.8|14758.3|14727.8|14721.3|14764.8|14758.3|14727.8|14721.3|319
1619748300000|2021-04-30 02:05:00|14727.3|14720.8|14680.3|14673.3|14727.3|14720.8|14673.3|14664.8|684
1619748600000|2021-04-30 02:10:00|14679.8|14672.8|14695.8|14689.3|14701.3|14695.3|14677.3|14670.3|209
1619748900000|2021-04-30 02:15:00|14695.3|14687.8|14691.8|14685.8|14702.3|14695.3|14689.3|14682.3|198
1619749200000|2021-04-30 02:20:00|14691.3|14683.8|14696.8|14689.8|14704.3|14698.3|14689.3|14681.8|140
1619749500000|2021-04-30 02:25:00|14696.3|14689.3|14695.8|14689.8|14696.3|14690.3|14690.3|14684.3|152
1619749800000|2021-04-30 02:30:00|14695.3|14688.3|14735|14726.5|14735|14726.5|14693.8|14688.3|244
1619750100000|2021-04-30 02:35:00|14734.5|14726|14737.5|14731|14743.5|14737.5|14729.5|14725|137
1619750400000|2021-04-30 02:40:00|14735|14730.5|14721.5|14713.5|14739|14731|14721|14711.8|84
1619750700000|2021-04-30 02:45:00|14721|14713|14712.5|14706|14721.5|14714.5|14709|14702|81
1619751000000|2021-04-30 02:50:00|14712|14705.5|14707|14700|14715|14708.5|14703|14696.5|149
1619751300000|2021-04-30 02:55:00|14706.5|14699.5|14704.5|14697|14708|14702|14700|14695|104
1619751600000|2021-04-30 03:00:00|14703.5|14697.5|14709|14703|14711.5|14706|14698.5|14693.5|135
1619751900000|2021-04-30 03:05:00|14708.5|14702.5|14718|14712|14718|14712|14703|14697|170
1619752200000|2021-04-30 03:10:00|14717.5|14711.5|14720.5|14713|14724|14719|14715.5|14711|158
1619752500000|2021-04-30 03:15:00|14720|14713.5|14715.5|14709|14720|14714.5|14711.5|14706|66
1619752800000|2021-04-30 03:20:00|14715|14708|14716|14709|14716|14711|14710|14705|118
1619753100000|2021-04-30 03:25:00|14715.5|14708|14724.5|14719|14727|14721.5|14712|14707|52
1619753400000|2021-04-30 03:30:00|14723|14718|14710.5|14703.5|14727|14721.5|14710.5|14703.5|247
1619753700000|2021-04-30 03:35:00|14710|14703|14716|14709|14719|14714.5|14703.5|14698|272
1619754000000|2021-04-30 03:40:00|14713.5|14708|14704.5|14698|14715.5|14708|14698.5|14693|278
1619754300000|2021-04-30 03:45:00|14716|14709.5|14774.1|14770.1|14792.8|14788.8|14716|14709.5|949953
1619754600000|2021-04-30 03:50:00|14774.4|14770.4|14765|14761|14774.5|14770.5|14740.1|14736.1|436650
1619754900000|2021-04-30 03:55:00|14764.9|14760.9|14793.3|14789.3|14811|14807|14761.6|14757.6|330900
1619755200000|2021-04-30 04:00:00|14795.1|14791.1|14816.1|14812.1|14819.5|14815.5|14795.1|14791.1|247275
1619755500000|2021-04-30 04:05:00|14817.9|14813.9|14833.9|14829.9|14838.4|14834.4|14809|14805|235425
1619755800000|2021-04-30 04:10:00|14834.6|14830.6|14820.1|14816.1|14844.7|14840.7|14815.2|14811.2|234450
1619756100000|2021-04-30 04:15:00|14822.3|14818.3|14822.4|14818.4|14838.6|14834.6|14815.2|14811.2|130125
1619756400000|2021-04-30 04:20:00|14822.8|14818.8|14821.4|14817.4|14834.9|14830.9|14807.6|14803.6|128400
1619756700000|2021-04-30 04:25:00|14822.1|14818.1|14829.6|14825.6|14832.1|14828.1|14811.1|14807.1|112800
1619757000000|2021-04-30 04:30:00|14833.5|14829.5|14824.9|14820.9|14842.7|14838.7|14823.4|14819.4|170400
1619757300000|2021-04-30 04:35:00|14826.6|14822.6|14781.3|14777.3|14828.8|14824.8|14781.3|14777.3|325200
1619757600000|2021-04-30 04:40:00|14781.7|14777.7|14787.7|14783.7|14796.2|14792.2|14764.5|14760.5|305250
1619757900000|2021-04-30 04:45:00|14788.3|14784.3|14789.9|14785.9|14798|14794|14778.9|14774.9|92250
1619758200000|2021-04-30 04:50:00|14790.1|14786.1|14792.4|14788.4|14794|14790|14775.2|14771.2|75075
1619758500000|2021-04-30 04:55:00|14792.8|14788.8|14812.3|14808.3|14813.9|14809.9|14790.1|14786.1|109725
1619758800000|2021-04-30 05:00:00|14813.3|14809.3|14808.4|14804.4|14820.7|14816.7|14801.6|14797.6|66000
1619759100000|2021-04-30 05:05:00|14809.1|14805.1|14799.3|14795.3|14813.3|14809.3|14792.4|14788.4|57900
1619759400000|2021-04-30 05:10:00|14799.2|14795.2|14795|14791|14816.5|14812.5|14779.9|14775.9|107475
1619759700000|2021-04-30 05:15:00|14797.5|14793.5|14800.6|14796.6|14811.5|14807.5|14797|14793|43875
1619760000000|2021-04-30 05:20:00|14800|14796|14805.4|14801.4|14813.4|14809.4|14797|14793|37125
1619760300000|2021-04-30 05:25:00|14805.7|14801.7|14812.7|14808.7|14818.8|14814.8|14798.3|14794.3|56250
1619760600000|2021-04-30 05:30:00|14813.9|14809.9|14808.5|14804.5|14816.5|14812.5|14803.8|14799.8|54450
1619760900000|2021-04-30 05:35:00|14809.3|14805.3|14807.9|14803.9|14811.1|14807.1|14794|14790|65550
1619761200000|2021-04-30 05:40:00|14809|14805|14805.5|14801.5|14811.5|14807.5|14801.3|14797.3|25650
1619761500000|2021-04-30 05:45:00|14806.4|14802.4|14801.6|14797.6|14815.4|14811.4|14799.2|14795.2|58650
1619761800000|2021-04-30 05:50:00|14801.9|14797.9|14799.5|14795.5|14806.8|14802.8|14796|14792|49425
1619762100000|2021-04-30 05:55:00|14799.3|14795.3|14789.7|14785.7|14799.6|14795.6|14780.8|14776.8|133350
1619762400000|2021-04-30 06:00:00|14790.1|14786.1|14791.3|14787.3|14802.5|14798.5|14789.9|14785.9|64200
1619762700000|2021-04-30 06:05:00|14790.5|14786.5|14776.8|14772.8|14791.1|14787.1|14776.4|14772.4|69075
1619763000000|2021-04-30 06:10:00|14776.5|14772.5|14769.7|14765.7|14782|14778|14766.3|14762.3|117825
1619763300000|2021-04-30 06:15:00|14769.3|14765.3|14774.2|14770.2|14778.9|14774.9|14768.3|14764.3|79725
1619763600000|2021-04-30 06:20:00|14773.9|14769.9|14787.3|14783.3|14787.8|14783.8|14770.9|14766.9|52950
1619763900000|2021-04-30 06:25:00|14788|14784|14783.6|14779.6|14797.1|14793.1|14781.4|14777.4|53400
1619764200000|2021-04-30 06:30:00|14783.2|14779.2|14795.3|14791.3|14795.3|14791.3|14783.2|14779.2|38025
1619764500000|2021-04-30 06:35:00|14795.1|14791.1|14793.1|14789.1|14801.8|14797.8|14792.4|14788.4|58875
1619764800000|2021-04-30 06:40:00|14792.5|14788.5|14781|14777|14792.5|14788.5|14779|14775|53175
1619765100000|2021-04-30 06:45:00|14780.3|14776.3|14795.3|14791.3|14798.7|14794.7|14777.2|14773.2|49200
1619765400000|2021-04-30 06:50:00|14796.4|14792.4|14807.2|14803.2|14812.8|14808.8|14793.3|14789.3|82350
1619765700000|2021-04-30 06:55:00|14807.1|14803.1|14802.8|14798.8|14808.7|14804.7|14796|14792|54300
1619766000000|2021-04-30 07:00:00|14802.6|14798.6|14803.2|14799.2|14809.8|14805.8|14791.5|14787.5|39525
1619766300000|2021-04-30 07:05:00|14803.5|14799.5|14805.9|14801.9|14810.6|14806.6|14799.5|14795.5|48075
1619766600000|2021-04-30 07:10:00|14805.8|14801.8|14811|14807|14818.3|14814.3|14804.9|14800.9|70425
1619766900000|2021-04-30 07:15:00|14810.9|14806.9|14806.8|14802.8|14816.1|14812.1|14805.2|14801.2|82500
1619767200000|2021-04-30 07:20:00|14807.8|14803.8|14800.7|14796.7|14808.8|14804.8|14786.2|14782.2|69600
1619767500000|2021-04-30 07:25:00|14800.5|14796.5|14800.9|14796.9|14807.7|14803.7|14795.6|14791.6|36900
1619767800000|2021-04-30 07:30:00|14801|14797|14794.5|14790.5|14801|14797|14792.9|14788.9|34575
1619768100000|2021-04-30 07:35:00|14794.9|14790.9|14772.9|14768.9|14794.9|14790.9|14772.9|14768.9|152625
1619768400000|2021-04-30 07:40:00|14772.7|14768.7|14761.2|14757.2|14772.7|14768.7|14750.3|14746.3|233100
1619768700000|2021-04-30 07:45:00|14761.7|14757.7|14764.4|14760.4|14776.7|14772.7|14757.6|14753.6|161550
1619769000000|2021-04-30 07:50:00|14764.2|14760.2|14763.1|14759.1|14776.2|14772.2|14758|14754|162225
1619769300000|2021-04-30 07:55:00|14764.8|14760.8|14758.5|14754.5|14771.1|14767.1|14747.1|14743.1|180375
1619769600000|2021-04-30 08:00:00|14758.9|14754.9|14747.6|14743.6|14761|14757|14736.8|14732.8|177675
1619769900000|2021-04-30 08:05:00|14748.8|14744.8|14748.8|14744.8|14770.7|14766.7|14748.1|14744.1|170550
1619770200000|2021-04-30 08:10:00|14748.5|14744.5|14726.2|14722.2|14750.6|14746.6|14718.2|14714.2|310125
1619770500000|2021-04-30 08:15:00|14725.9|14721.9|14723.5|14719.5|14725.9|14721.9|14695.5|14691.5|494325
1619770800000|2021-04-30 08:20:00|14723.3|14719.3|14723.4|14719.4|14729.6|14725.6|14708.8|14704.8|227550
1619771100000|2021-04-30 08:25:00|14723.3|14719.3|14733|14729|14741.5|14737.5|14718.5|14714.5|178500
1619771400000|2021-04-30 08:30:00|14733.3|14729.3|14678.5|14674.5|14733.3|14729.3|14672.3|14668.3|394875
1619771700000|2021-04-30 08:35:00|14680.1|14676.1|14675.7|14671.7|14684.6|14680.6|14665.8|14661.8|320550
1619772000000|2021-04-30 08:40:00|14675.8|14671.8|14686.9|14682.9|14694.5|14690.5|14673|14669|227025
1619772300000|2021-04-30 08:45:00|14687.3|14683.3|14677.8|14673.8|14687.3|14683.3|14659.6|14655.6|226725
1619772600000|2021-04-30 08:50:00|14678.6|14674.6|14693.2|14689.2|14697|14693|14676.7|14672.7|123150
1619772900000|2021-04-30 08:55:00|14692.6|14688.6|14684.6|14680.6|14701.8|14697.8|14684|14680|113100
1619773200000|2021-04-30 09:00:00|14685.4|14681.4|14695.7|14691.7|14698.2|14694.2|14675.7|14671.7|77625
1619773500000|2021-04-30 09:05:00|14694.6|14690.6|14687.6|14683.6|14698.4|14694.4|14682.9|14678.9|67875
1619773800000|2021-04-30 09:10:00|14688.8|14684.8|14705.9|14701.9|14721|14717|14687.5|14683.5|187575
1619774100000|2021-04-30 09:15:00|14706|14702|14704.4|14700.4|14711.5|14707.5|14702.8|14698.8|88725
1619774400000|2021-04-30 09:20:00|14704|14700|14682.6|14678.6|14709.9|14705.9|14679.2|14675.2|163650
1619774700000|2021-04-30 09:25:00|14683.9|14679.9|14694.3|14690.3|14694.3|14690.3|14680.5|14676.5|84375
1619775000000|2021-04-30 09:30:00|14693.2|14689.2|14666.4|14662.4|14694.1|14690.1|14660.9|14656.9|245475
1619775300000|2021-04-30 09:35:00|14665.6|14661.6|14651.6|14647.6|14665.7|14661.7|14645.7|14641.7|344025
1619775600000|2021-04-30 09:40:00|14651.7|14647.7|14649.5|14645.5|14658.8|14654.8|14642.6|14638.6|266325
1619775900000|2021-04-30 09:45:00|14649.4|14645.4|14647.2|14643.2|14652.6|14648.6|14635.1|14631.1|383025
1619776200000|2021-04-30 09:50:00|14647.1|14643.1|14633.7|14629.7|14647.9|14643.9|14631|14627|402975
1619776500000|2021-04-30 09:55:00|14633.4|14629.4|14618.9|14614.9|14641.7|14637.7|14616.7|14612.7|500550
1619776800000|2021-04-30 10:00:00|14619|14614.8|14599|14594|14624|14617.5|14589.5|14583.5|865
1619777100000|2021-04-30 10:05:00|14599.5|14593.5|14597|14592|14604.5|14596.5|14578|14573.5|305
1619777400000|2021-04-30 10:10:00|14601.8|14583.8|14603.5|14585.5|14604.7|14586.7|14600.9|14582.9|12411441
1619777700000|2021-04-30 10:15:00|14602.9|14584.9|14601.9|14583.9|14603.1|14585.1|14597.8|14579.8|0
1619778000000|2021-04-30 10:20:00|14602.4|14584.4|14619.9|14601.9|14619.9|14601.9|14602.4|14584.4|0
1619778300000|2021-04-30 10:25:00|14619.6|14601.6|14621.4|14603.4|14622|14604|14619|14601|0
1619778600000|2021-04-30 10:30:00|14621.7|14603.7|14613.4|14595.4|14622.6|14604.6|14611.6|14593.6|0
1619778900000|2021-04-30 10:35:00|14612.8|14594.8|14607.9|14589.9|14614|14596|14606.1|14588.1|0
1619779200000|2021-04-30 10:40:00|14592.5|14582.5|14579.5|14572|14599.5|14589.5|14573.5|14568.5|119
1619779500000|2021-04-30 10:45:00|14579|14575|14572.5|14567.5|14579|14575|14571.5|14561.5|117
1619779800000|2021-04-30 10:50:00|14572|14565.5|14575|14566|14577|14571.5|14570.5|14561.5|86
1619780100000|2021-04-30 10:55:00|14574.5|14566.5|14575.5|14567|14579|14571|14574.5|14565|20
1619780400000|2021-04-30 11:00:00|14576|14567.5|14571|14565|14579|14571.5|14568.5|14563.5|45
1619780700000|2021-04-30 11:05:00|14570|14564.5|14569.5|14563.5|14570.5|14565|14565.5|14559|59
1619781000000|2021-04-30 11:10:00|14570|14564|14568|14562.5|14570.5|14565|14567|14561|74
1619781300000|2021-04-30 11:15:00|14568.5|14563|14570|14564|14570|14565|14566.5|14560.5|32
1619781600000|2021-04-30 11:20:00|14571.5|14563.5|14569|14562.5|14575|14568.5|14567|14561|37
1619781900000|2021-04-30 11:25:00|14568.5|14563|14577.5|14571|14577.5|14571|14568.5|14562.5|9
1619782200000|2021-04-30 11:30:00|14577|14571.5|14587|14580.5|14589.5|14583|14577|14571|19
1619782500000|2021-04-30 11:35:00|14588|14581.5|14587|14580.5|14590|14585.5|14585.5|14579.5|11
1619782800000|2021-04-30 11:40:00|14584.5|14581|14591.5|14585|14593.5|14586|14584.5|14579|18
1619783100000|2021-04-30 11:45:00|14592|14585.5|14593|14585.5|14597|14590|14589.5|14584.5|10
1619783400000|2021-04-30 11:50:00|14592.5|14585|14595|14587.5|14595|14587.5|14591|14583|16
1619783700000|2021-04-30 11:55:00|14595.5|14588|14600|14593.5|14600|14593.5|14595|14587|4
1619784000000|2021-04-30 12:00:00|14599.5|14593|14598|14592|14600|14595|14594.5|14587|23
1619784300000|2021-04-30 12:05:00|14597.5|14593.5|14598|14591.5|14598|14593.5|14595|14588|24
1619784600000|2021-04-30 12:10:00|14597.5|14593.5|14599.5|14591|14604|14596|14597|14589.5|58
1619784900000|2021-04-30 12:15:00|14599|14591.5|14601.5|14593.5|14603.5|14595.5|14599|14591.5|3
1619785200000|2021-04-30 12:20:00|14602|14593|14605|14598.5|14605.5|14600.5|14602|14593|19
1619785500000|2021-04-30 12:25:00|14607.5|14598|14609.5|14602.5|14613.5|14605.5|14607.5|14598|21
1619785800000|2021-04-30 12:30:00|14609|14601|14611|14606|14613.5|14607.5|14603.5|14597|527
1619786100000|2021-04-30 12:35:00|14613|14606.5|14610.5|14604|14613.5|14608|14607.5|14600|165
1619786400000|2021-04-30 12:40:00|14611.5|14604.5|14620|14614.5|14620|14614.5|14609.5|14602.5|68
1619786700000|2021-04-30 12:45:00|14621|14615.5|14628.5|14621.5|14631.5|14624.5|14620|14613.5|49
1619787000000|2021-04-30 12:50:00|14629|14620.5|14629.5|14623|14635|14629|14625|14618|75
1619787300000|2021-04-30 12:55:00|14630.5|14623.5|14629|14624.5|14633|14626|14625.5|14618.5|31
1619787600000|2021-04-30 13:00:00|14631.5|14625|14628.5|14620.5|14633.5|14627|14627.5|14620|11
1619787900000|2021-04-30 13:05:00|14628|14621|14623|14616.5|14631.3|14622.5|14622.5|14615|24
1619788200000|2021-04-30 13:10:00|14622.5|14616|14630|14622.5|14630|14622.5|14622.5|14616|22
1619788500000|2021-04-30 13:15:00|14626.5|14622|14630.5|14623.5|14633|14625.5|14625|14617.5|20
1619788800000|2021-04-30 13:20:00|14630|14623|14637.5|14631.5|14638|14632.5|14630|14622.5|100
1619789100000|2021-04-30 13:25:00|14638|14631|14640.5|14634.5|14645|14640|14635|14630|127
1619789400000|2021-04-30 13:30:00|14640|14635|14637.3|14627.3|14647.5|14641.5|14630.5|14623.5|219
1619789700000|2021-04-30 13:35:00|14637|14627|14637|14630.5|14642|14636|14627.5|14621|219
1619790000000|2021-04-30 13:40:00|14636.5|14630|14643.5|14635.5|14652.5|14646.5|14623|14618.5|181
1619790300000|2021-04-30 13:45:00|14643|14636|14631.5|14626|14646.5|14638.5|14630|14623.5|146
1619790600000|2021-04-30 13:50:00|14633.5|14626.5|14622|14616|14636.5|14630.5|14621.5|14615.5|117
1619790900000|2021-04-30 13:55:00|14623|14616.5|14628|14623|14631|14623.5|14617.5|14611.5|134
1619791200000|2021-04-30 14:00:00|14630|14623.5|14613|14605.5|14633.5|14626.5|14609.5|14604|247
1619791500000|2021-04-30 14:05:00|14612|14606|14617|14610.5|14621.5|14614.5|14599|14591.5|193
1619791800000|2021-04-30 14:10:00|14616.5|14610|14594.5|14587.5|14619.5|14611.5|14594.5|14587.5|66
1619792100000|2021-04-30 14:15:00|14594|14587|14593|14586.5|14604.5|14598|14588|14581|61
1619792400000|2021-04-30 14:20:00|14592.5|14587|14616|14610|14616.5|14610|14592|14586|84
1619792700000|2021-04-30 14:25:00|14614.5|14607|14634|14628.5|14637.5|14632|14612.5|14606|174
1619793000000|2021-04-30 14:30:00|14633.5|14626.5|14633.5|14625.5|14637|14630|14630|14622|101
1619793300000|2021-04-30 14:35:00|14634|14626|14623|14615.5|14636.5|14630.5|14620.5|14613.5|78
1619793600000|2021-04-30 14:40:00|14624.5|14615|14627.5|14618.5|14629|14622.5|14621|14612.5|178
1619793900000|2021-04-30 14:45:00|14627|14618|14641|14634|14652.5|14643.5|14623|14617|228
1619794200000|2021-04-30 14:50:00|14639|14633.5|14628|14622.5|14647.3|14638.5|14627.5|14620|184
1619794500000|2021-04-30 14:55:00|14629|14623|14632.5|14625|14639|14631.5|14621.5|14617|172
1619794800000|2021-04-30 15:00:00|14632|14624.5|14630|14624.5|14633|14625.5|14624|14617|75
1619795100000|2021-04-30 15:05:00|14629.5|14623|14621|14613.5|14633|14627|14610|14603.5|86
1619795400000|2021-04-30 15:10:00|14619|14611.5|14622.5|14616.5|14633|14625|14614|14606.5|39
1619795700000|2021-04-30 15:15:00|14622|14615.5|14609|14603.5|14623.5|14617.5|14609|14603.5|53
1619796000000|2021-04-30 15:20:00|14611|14604|14597|14590|14613|14605.5|14595|14589|84
1619796300000|2021-04-30 15:25:00|14596.5|14591|14579.5|14572.5|14600.5|14593|14576.5|14569.5|131
1619796600000|2021-04-30 15:30:00|14579|14572|14584.5|14577.5|14590|14582|14572|14565|60
1619796900000|2021-04-30 15:35:00|14584|14577|14588|14581|14592.5|14584.5|14579.5|14573.5|37
1619797200000|2021-04-30 15:40:00|14587.5|14580.5|14594.5|14587.5|14597.5|14591|14582|14574.5|113
1619797500000|2021-04-30 15:45:00|14595|14588|14600.5|14595|14603|14595.5|14594|14587.5|64
1619797800000|2021-04-30 15:50:00|14599.5|14592|14601.5|14593.5|14602|14594|14590.5|14583.5|20
1619798100000|2021-04-30 15:55:00|14601|14593|14598|14590.5|14603.5|14595.5|14595.5|14587.5|12
1619798400000|2021-04-30 16:00:00|14598.5|14591|14587|14578.5|14599|14591.5|14585.5|14578|32
1619798700000|2021-04-30 16:05:00|14586.5|14579|14591.5|14583|14595.5|14587.5|14585.5|14578|17
1619799000000|2021-04-30 16:10:00|14591|14582.5|14599.5|14592|14602|14596.5|14591|14582.5|93
1619799300000|2021-04-30 16:15:00|14599|14592.5|14604|14597|14605|14598|14596.5|14589|8
1619799600000|2021-04-30 16:20:00|14603.5|14597.5|14602.5|14594.5|14611|14604|14601|14593.5|15
1619799900000|2021-04-30 16:25:00|14603.5|14595|14605.5|14598|14607.5|14598.5|14602|14594|10
1619800200000|2021-04-30 16:30:00|14606|14597.5|14600|14592|14606|14598|14595.5|14587.5|16
1619800500000|2021-04-30 16:35:00|14600.5|14591.5|14600.5|14592.5|14602|14594.5|14598|14590|7
1619800800000|2021-04-30 16:40:00|14600|14592|14605|14598.5|14606|14598.5|14598|14591|20
1619801100000|2021-04-30 16:45:00|14604.5|14596.5|14596|14590|14605|14598|14596|14590|35
1619801400000|2021-04-30 16:50:00|14595.5|14589|14596|14589|14600.5|14593|14592|14585.5|28
1619801700000|2021-04-30 16:55:00|14597|14589.5|14590.5|14584|14599|14591.5|14588|14581|24
1619802000000|2021-04-30 17:00:00|14591|14583.5|14595|14589|14597.5|14590|14590|14582.5|16
1619802300000|2021-04-30 17:05:00|14596|14590|14603.5|14596|14603.5|14597.5|14594|14588.5|11
1619802600000|2021-04-30 17:10:00|14603|14596.5|14601|14593.5|14603.5|14596.5|14596|14589|20
1619802900000|2021-04-30 17:15:00|14600|14594|14597|14590.5|14603|14596|14596|14589|17
1619803200000|2021-04-30 17:20:00|14597.5|14591|14599.5|14594|14600.5|14594.5|14593.5|14588.5|37
1619803500000|2021-04-30 17:25:00|14600|14593|14594.5|14588|14600|14593|14593.5|14587|15
1619803800000|2021-04-30 17:30:00|14594|14587.5|14590.5|14584|14598.5|14592|14590.5|14584|55
1619804100000|2021-04-30 17:35:00|14591|14584.5|14587.5|14581|14592.5|14586|14584.5|14578.5|7
1619804400000|2021-04-30 17:40:00|14587|14581.5|14586.5|14580|14588.5|14581.5|14580.5|14574|15
1619804700000|2021-04-30 17:45:00|14588|14581|14583|14576.5|14589|14582.5|14580.5|14573.5|23
1619805000000|2021-04-30 17:50:00|14582.5|14578|14564|14558|14582.5|14578|14563.5|14558|46
1619805300000|2021-04-30 17:55:00|14563.5|14556|14563|14557|14564|14557.5|14557|14551|64
1619805600000|2021-04-30 18:00:00|14563.5|14556.5|14559.5|14552|14572|14565.5|14557.5|14551|144
1619805900000|2021-04-30 18:05:00|14560.5|14552.5|14554.5|14547.5|14563.5|14556|14552.5|14546|52
1619806200000|2021-04-30 18:10:00|14554|14547|14555|14548.5|14562|14554|14552|14546|18
1619806500000|2021-04-30 18:15:00|14554.5|14548|14552.5|14546|14560|14553.5|14551|14544|54
1619806800000|2021-04-30 18:20:00|14550|14545.5|14548|14542|14556.5|14550.5|14546|14540.5|43
1619807100000|2021-04-30 18:25:00|14549.5|14542.5|14554|14547.5|14557.5|14551|14544.5|14539|73
1619807400000|2021-04-30 18:30:00|14553.5|14548|14552|14546.5|14557.5|14552.5|14547|14541.5|62
1619807700000|2021-04-30 18:35:00|14552.5|14547|14548.5|14542.5|14556.5|14550|14547|14541.5|107
1619808000000|2021-04-30 18:40:00|14549|14543|14549.5|14543.5|14551.5|14544.5|14545.5|14540|122
1619808300000|2021-04-30 18:45:00|14549|14542.5|14542|14535.5|14549|14542.5|14538|14532|136
1619808600000|2021-04-30 18:50:00|14541.5|14536.5|14545.5|14540|14546.5|14540.5|14539.5|14532.5|49
1619808900000|2021-04-30 18:55:00|14546|14539.5|14544.5|14538|14550.5|14544.5|14543|14536.5|88
1619809200000|2021-04-30 19:00:00|14546.5|14538.5|14546|14541.5|14554.5|14548|14543.5|14537|66
1619809500000|2021-04-30 19:05:00|14547.5|14542|14547.5|14541.5|14552|14546|14542.5|14537.5|79
1619809800000|2021-04-30 19:10:00|14547|14540|14541.5|14535|14551|14545.5|14541.5|14534.5|26
1619810100000|2021-04-30 19:15:00|14541|14534.5|14533|14528.5|14541|14535|14532.5|14525.5|149
1619810400000|2021-04-30 19:20:00|14535|14526.5|14540.5|14534.5|14547.3|14537.3|14532|14526|53
1619810700000|2021-04-30 19:25:00|14541.5|14535|14539|14532|14547.5|14541|14537|14531|39
1619811000000|2021-04-30 19:30:00|14539.5|14532.5|14535.5|14531|14543.5|14536.5|14534.5|14528.5|60
1619811300000|2021-04-30 19:35:00|14537.5|14530.5|14536|14530|14539|14533|14534.5|14528.5|62
1619811600000|2021-04-30 19:40:00|14533.5|14527.5|14529.5|14523.5|14536.5|14530.5|14529.5|14523.5|21
1619811900000|2021-04-30 19:45:00|14529|14522.5|14536.5|14529.5|14537.5|14531|14519|14513|86
1619812200000|2021-04-30 19:50:00|14536|14530|14532|14526.5|14538|14532.5|14530|14524.5|110
1619812500000|2021-04-30 19:55:00|14533|14527|14559.5|14552|14560|14552.5|14532.5|14526|196
1619812800000|2021-04-30 20:00:00|14560|14552.5|14563.5|14556|14567.5|14561|14556.5|14549|27
1619813100000|2021-04-30 20:05:00|14564.5|14557|14563.5|14555.5|14566|14558|14558|14551.5|23
1619813400000|2021-04-30 20:10:00|14563|14555|14565.5|14557.5|14566.5|14559.5|14562.5|14554|14
1619813700000|2021-04-30 20:15:00|14565|14556.5|14564.5|14555.5|14565|14557|14562.5|14554.5|3
1619814000000|2021-04-30 20:20:00|14565|14556|14562|14552.5|14565|14556.5|14561.5|14552.5|1
1619814300000|2021-04-30 20:25:00|14562.5|14553|14560.5|14551|14563.5|14555.5|14558|14549.5|4
1619814600000|2021-04-30 20:30:00|14560|14551.5|14562.5|14553.5|14562.5|14553.5|14560|14551.5|0
1619814900000|2021-04-30 20:35:00|14562|14554|14560.5|14551|14562|14554|14560.5|14551|0
1619815200000|2021-04-30 20:40:00|14560|14552|14566|14557|14566|14557|14560|14552|8
1619815500000|2021-04-30 20:45:00|14566.5|14556.5|14565.8|14555.8|14567.5|14557.5|14565.8|14555.8|2
1619815800000|2021-04-30 20:50:00|14566|14556|14565.8|14555.8|14566|14556|14565.8|14555.8|0
1619816100000|2021-04-30 20:55:00|14566|14556|14530.5|14520.5|14578.8|14568.8|14525.5|14515.5|67
1619816700000|2021-04-30 21:05:00|14529.5|14511.5|14529.5|14511.5|14529.5|14511.5|14529.5|14511.5|0
1619992800000|2021-05-02 22:00:00|14543.5|14525.5|14531.8|14513.8|14544.7|14526.7|14531.8|14513.8|0
1619993100000|2021-05-02 22:05:00|14532.1|14514.1|14477.4|14459.4|14533.3|14515.3|14475.1|14457.1|0
1619993400000|2021-05-02 22:10:00|14477.1|14459.1|14486.8|14468.8|14489.2|14471.2|14476.8|14458.8|0
1619993700000|2021-05-02 22:15:00|14486.5|14468.5|14488.9|14470.9|14489.5|14471.5|14486.2|14468.2|0
1619994000000|2021-05-02 22:20:00|14489.5|14471.5|14501.6|14483.6|14502.2|14484.2|14488.9|14470.9|0
1619994300000|2021-05-02 22:25:00|14501|14483|14500.3|14482.3|14505.9|14487.9|14500.3|14482.3|0
1619994600000|2021-05-02 22:30:00|14500.6|14482.6|14503.9|14485.9|14503.9|14485.9|14500.3|14482.3|0
1619994900000|2021-05-02 22:35:00|14504.2|14486.2|14503.4|14485.4|14506.1|14488.1|14503.1|14485.1|0
1619995200000|2021-05-02 22:40:00|14503.7|14485.7|14503|14485|14506.3|14488.3|14502.6|14484.6|0
1619995500000|2021-05-02 22:45:00|14503.3|14485.3|14501.8|14483.8|14503.6|14485.6|14501.2|14483.2|0
1619995800000|2021-05-02 22:50:00|14502.4|14484.4|14501.8|14483.8|14502.4|14484.4|14500|14482|0
1619996100000|2021-05-02 22:55:00|14502.4|14484.4|14506.8|14488.8|14506.8|14488.8|14501.8|14483.8|0
1619996400000|2021-05-02 23:00:00|14507.4|14489.4|14506.2|14488.2|14507.4|14489.4|14505.8|14487.8|0
1619996700000|2021-05-02 23:05:00|14506.8|14488.8|14507.3|14489.3|14507.3|14489.3|14506|14488|0
1619997000000|2021-05-02 23:10:00|14507.6|14489.6|14507.9|14489.9|14509.1|14491.1|14507.3|14489.3|0
1619997300000|2021-05-02 23:15:00|14507.6|14489.6|14508|14490|14510.4|14492.4|14507.3|14489.3|0
1619997600000|2021-05-02 23:20:00|14508.2|14490.2|14509.2|14491.2|14509.8|14491.8|14508|14490|0
1619997900000|2021-05-02 23:25:00|14509.5|14491.5|14503.2|14485.2|14509.5|14491.5|14503.2|14485.2|0
1619998200000|2021-05-02 23:30:00|14503.4|14485.4|14505.6|14487.6|14505.6|14487.6|14503.2|14485.2|0
1619998500000|2021-05-02 23:35:00|14505.3|14487.3|14505|14487|14505.3|14487.3|14503.8|14485.8|0
1619998800000|2021-05-02 23:40:00|14505.3|14487.3|14505.3|14487.3|14505.6|14487.6|14504.6|14486.6|0
1619999100000|2021-05-02 23:45:00|14505|14487|14506.7|14488.7|14507.3|14489.3|14505|14487|0
1619999400000|2021-05-02 23:50:00|14507|14489|14505.5|14487.5|14507.3|14489.3|14505.5|14487.5|0
1619999700000|2021-05-02 23:55:00|14506.1|14488.1|14524.8|14506.8|14525.1|14507.1|14505.5|14487.5|0
1620000000000|2021-05-03 00:00:00|14525.4|14507.4|14530.1|14512.1|14530.7|14512.7|14522.7|14504.7|0
1620000300000|2021-05-03 00:05:00|14530.4|14512.4|14530.7|14512.7|14531.3|14513.3|14529.5|14511.5|0
1620000600000|2021-05-03 00:10:00|14530.4|14512.4|14536.6|14518.6|14536.6|14518.6|14530.4|14512.4|0
1620000900000|2021-05-03 00:15:00|14536|14518|14541.9|14523.9|14542.5|14524.5|14536|14518|0
1620001200000|2021-05-03 00:20:00|14542.5|14524.5|14546.5|14528.5|14547.6|14529.6|14541.3|14523.3|0
1620001500000|2021-05-03 00:25:00|14546.8|14528.8|14548.3|14530.3|14548.3|14530.3|14545.9|14527.9|0
1620001800000|2021-05-03 00:30:00|14548.9|14530.9|14549.3|14531.3|14550.5|14532.5|14548.3|14530.3|0
1620002100000|2021-05-03 00:35:00|14549.9|14531.9|14551.8|14533.8|14551.8|14533.8|14548.1|14530.1|0
1620002400000|2021-05-03 00:40:00|14551.5|14533.5|14555|14537|14555.6|14537.6|14550.2|14532.2|0
1620002700000|2021-05-03 00:45:00|14555.6|14537.6|14557.3|14539.3|14557.9|14539.9|14554.3|14536.3|0
1620003000000|2021-05-03 00:50:00|14556.7|14538.7|14559.6|14541.6|14559.6|14541.6|14556.7|14538.7|0
1620003300000|2021-05-03 00:55:00|14559.8|14541.8|14558.3|14540.3|14560.2|14542.2|14557.7|14539.7|0
1620003600000|2021-05-03 01:00:00|14558.6|14540.6|14518.3|14508.3|14582.8|14572.8|14511.8|14505.8|388
1620003900000|2021-05-03 01:05:00|14518.1|14508.1|14529.3|14520.3|14529.8|14520.3|14498.8|14488.8|283
1620004200000|2021-05-03 01:10:00|14530.3|14522.8|14528.8|14521.8|14541.6|14531.8|14528.3|14521.8|249
1620004500000|2021-05-03 01:15:00|14529.3|14522.3|14539.8|14535.3|14548.3|14539.8|14527.8|14521.8|222
1620004800000|2021-05-03 01:20:00|14535.8|14534.3|14528.3|14518.8|14544.8|14537.8|14526.8|14517.8|87
1620005100000|2021-05-03 01:25:00|14528.1|14518.3|14523.3|14516.3|14528.8|14521.8|14522.1|14512.1|59
1620005400000|2021-05-03 01:30:00|14527.1|14516.8|14508.1|14498.1|14531.1|14521.1|14508.1|14498.1|64
1620005700000|2021-05-03 01:35:00|14508.3|14498.3|14519.3|14510.3|14519.6|14510.8|14498.1|14488.1|72
1620006000000|2021-05-03 01:40:00|14517.3|14510.8|14510.3|14502.8|14517.3|14511.3|14500.8|14490.8|59
1620006300000|2021-05-03 01:45:00|14509.8|14498.3|14495.3|14487.3|14510.3|14501.3|14494.3|14486.8|62
1620006600000|2021-05-03 01:50:00|14496.8|14488.3|14485.8|14476.8|14496.8|14488.8|14478.3|14472.3|130
1620006900000|2021-05-03 01:55:00|14485.3|14471.6|14472.8|14466.3|14485.3|14471.6|14452.3|14446.3|286
1620007200000|2021-05-03 02:00:00|14470.8|14465.8|14412.3|14403.3|14472.8|14465.8|14404.3|14397.3|348
1620007500000|2021-05-03 02:05:00|14411.8|14400.3|14411.3|14403.3|14411.8|14403.8|14392.8|14386.3|293
1620007800000|2021-05-03 02:10:00|14410.8|14404.8|14405.8|14398.3|14413.8|14408.3|14403.3|14396.3|162
1620008100000|2021-05-03 02:15:00|14405.3|14398.8|14422.8|14414.3|14428.8|14421.8|14403.8|14396.3|209
1620008400000|2021-05-03 02:20:00|14422.3|14414.8|14416.8|14409.8|14426.8|14421.3|14413.8|14407.3|106
1620008700000|2021-05-03 02:25:00|14418.8|14410.3|14429.3|14420.8|14432.8|14423.3|14418.3|14410.3|29
1620009000000|2021-05-03 02:30:00|14428.8|14420.3|14444.8|14436.8|14446.3|14441.3|14421.8|14416.3|77
1620009300000|2021-05-03 02:35:00|14444.3|14434.8|14436.8|14428.3|14444.3|14434.8|14433.8|14424.3|51
1620009600000|2021-05-03 02:40:00|14436.3|14427.8|14427.8|14420.3|14436.3|14427.8|14424.3|14417.8|23
1620009900000|2021-05-03 02:45:00|14432.8|14420.8|14418.3|14409.8|14434.3|14424.3|14413.8|14407.3|218
1620010200000|2021-05-03 02:50:00|14417.8|14409.3|14412.3|14405.8|14418.3|14410.3|14410.3|14405.8|192
1620010500000|2021-05-03 02:55:00|14411.8|14407.3|14423.3|14416.3|14423.3|14416.3|14411.3|14407.3|49
1620010800000|2021-05-03 03:00:00|14425.8|14416.8|14430.8|14422.8|14433.8|14429.3|14422.8|14416.3|159
1620011100000|2021-05-03 03:05:00|14431.3|14423.3|14430.8|14422.8|14431.8|14425.3|14421.3|14414.8|74
1620011400000|2021-05-03 03:10:00|14430.3|14422.3|14433.3|14425.3|14433.8|14425.8|14427.3|14420.3|57
1620011700000|2021-05-03 03:15:00|14433.8|14427.3|14431.3|14425.8|14433.8|14428.8|14429.8|14423.3|32
1620012000000|2021-05-03 03:20:00|14431.8|14426.8|14429.3|14422.3|14433.8|14427.8|14425.8|14420.3|91
1620012300000|2021-05-03 03:25:00|14429.8|14422.8|14427.3|14417.8|14430.8|14424.3|14424.3|14417.8|95
1620012600000|2021-05-03 03:30:00|14426.8|14417.3|14438.3|14430.8|14448.3|14441.3|14425.8|14417.3|412
1620012900000|2021-05-03 03:35:00|14438.8|14430.3|14437.8|14431.8|14451.3|14442.3|14434.8|14427.8|178
1620013200000|2021-05-03 03:40:00|14437.3|14430.3|14430.8|14421.8|14437.3|14430.3|14422.8|14416.3|246
1620013500000|2021-05-03 03:45:00|14439.8|14429.8|14476|14472|14478.1|14474.1|14423.3|14419.3|960343
1620013800000|2021-05-03 03:50:00|14476.6|14472.6|14498.2|14494.2|14499.8|14495.8|14447.6|14443.6|593100
1620014100000|2021-05-03 03:55:00|14499.3|14495.3|14520.1|14516.1|14526.7|14522.7|14482.1|14478.1|349050
1620014400000|2021-05-03 04:00:00|14519.8|14515.8|14511.3|14507.3|14525.3|14521.3|14500.1|14496.1|348600
1620014700000|2021-05-03 04:05:00|14510.3|14506.3|14519.4|14515.4|14519.6|14515.6|14492.1|14488.1|226575
1620015000000|2021-05-03 04:10:00|14517.3|14513.3|14544.3|14540.3|14548.4|14544.4|14513.2|14509.2|258975
1620015300000|2021-05-03 04:15:00|14544.4|14540.4|14553.1|14549.1|14561|14557|14530.1|14526.1|215850
1620015600000|2021-05-03 04:20:00|14554.4|14550.4|14549.5|14545.5|14556.7|14552.7|14543.1|14539.1|199500
1620015900000|2021-05-03 04:25:00|14549|14545|14541.8|14537.8|14556.6|14552.6|14530.6|14526.6|130050
1620016200000|2021-05-03 04:30:00|14543.1|14539.1|14540.8|14536.8|14555.4|14551.4|14539.1|14535.1|92325
1620016500000|2021-05-03 04:35:00|14540.3|14536.3|14533|14529|14553.5|14549.5|14527.1|14523.1|135075
1620016800000|2021-05-03 04:40:00|14532.6|14528.6|14543.3|14539.3|14547.2|14543.2|14528.9|14524.9|105900
1620017100000|2021-05-03 04:45:00|14542.6|14538.6|14530.6|14526.6|14552.9|14548.9|14530.3|14526.3|91125
1620017400000|2021-05-03 04:50:00|14530.7|14526.7|14521.3|14517.3|14532.5|14528.5|14515.6|14511.6|110100
1620017700000|2021-05-03 04:55:00|14521.4|14517.4|14527.6|14523.6|14529.9|14525.9|14512.3|14508.3|94725
1620018000000|2021-05-03 05:00:00|14527.8|14523.8|14536.4|14532.4|14538.1|14534.1|14519.4|14515.4|63825
1620018300000|2021-05-03 05:05:00|14536.1|14532.1|14572.2|14568.2|14575.4|14571.4|14528|14524|189000
1620018600000|2021-05-03 05:10:00|14571.5|14567.5|14577.4|14573.4|14583.6|14579.6|14567.2|14563.2|164700
1620018900000|2021-05-03 05:15:00|14577.6|14573.6|14582.3|14578.3|14599.2|14595.2|14577.6|14573.6|177375
1620019200000|2021-05-03 05:20:00|14582.9|14578.9|14567.4|14563.4|14586.8|14582.8|14562.9|14558.9|85275
1620019500000|2021-05-03 05:25:00|14567.2|14563.2|14554.8|14550.8|14567.4|14563.4|14546|14542|111225
1620019800000|2021-05-03 05:30:00|14554.9|14550.9|14543.3|14539.3|14558.4|14554.4|14530.1|14526.1|122100
1620020100000|2021-05-03 05:35:00|14542.4|14538.4|14550.7|14546.7|14555.7|14551.7|14536.1|14532.1|58350
1620020400000|2021-05-03 05:40:00|14550.9|14546.9|14547.8|14543.8|14552.3|14548.3|14536|14532|44400
1620020700000|2021-05-03 05:45:00|14548.5|14544.5|14554.8|14550.8|14561.9|14557.9|14538.3|14534.3|53025
1620021000000|2021-05-03 05:50:00|14554.7|14550.7|14547.2|14543.2|14559.3|14555.3|14544.4|14540.4|45975
1620021300000|2021-05-03 05:55:00|14548.4|14544.4|14554.2|14550.2|14568.9|14564.9|14548.4|14544.4|61575
1620021600000|2021-05-03 06:00:00|14553.1|14549.1|14541.6|14537.6|14553.1|14549.1|14536.1|14532.1|58950
1620021900000|2021-05-03 06:05:00|14541.7|14537.7|14547.5|14543.5|14548.6|14544.6|14536.9|14532.9|32025
1620022200000|2021-05-03 06:10:00|14547.1|14543.1|14541.1|14537.1|14555.1|14551.1|14534.7|14530.7|73350
1620022500000|2021-05-03 06:15:00|14540.6|14536.6|14532|14528|14541.1|14537.1|14521.9|14517.9|104850
1620022800000|2021-05-03 06:20:00|14532.3|14528.3|14547.2|14543.2|14549.7|14545.7|14532.3|14528.3|52125
1620023100000|2021-05-03 06:25:00|14548|14544|14558.1|14554.1|14563.3|14559.3|14540|14536|73350
1620023400000|2021-05-03 06:30:00|14559.7|14555.7|14559.4|14555.4|14571.2|14567.2|14557.1|14553.1|92775
1620023700000|2021-05-03 06:35:00|14559.3|14555.3|14563.4|14559.4|14568.4|14564.4|14551.1|14547.1|59625
1620024000000|2021-05-03 06:40:00|14563.8|14559.8|14570.7|14566.7|14573.4|14569.4|14561.9|14557.9|52350
1620024300000|2021-05-03 06:45:00|14569.9|14565.9|14565.3|14561.3|14574.6|14570.6|14561.6|14557.6|74700
1620024600000|2021-05-03 06:50:00|14565|14561|14554.7|14550.7|14569.3|14565.3|14553.3|14549.3|52425
1620024900000|2021-05-03 06:55:00|14554.6|14550.6|14551.3|14547.3|14558.4|14554.4|14546.3|14542.3|59175
1620025200000|2021-05-03 07:00:00|14550.6|14546.6|14558.4|14554.4|14560.8|14556.8|14550.6|14546.6|35400
1620025500000|2021-05-03 07:05:00|14558.6|14554.6|14549|14545|14561.1|14557.1|14542.6|14538.6|51825
1620025800000|2021-05-03 07:10:00|14547.4|14543.4|14547.6|14543.6|14552.8|14548.8|14536.1|14532.1|71775
1620026100000|2021-05-03 07:15:00|14546.9|14542.9|14552.8|14548.8|14561|14557|14544.4|14540.4|63150
1620026400000|2021-05-03 07:20:00|14552.9|14548.9|14567.9|14563.9|14571|14567|14549.1|14545.1|78450
1620026700000|2021-05-03 07:25:00|14566.6|14562.6|14577.8|14573.8|14579.3|14575.3|14566.1|14562.1|98700
1620027000000|2021-05-03 07:30:00|14577.3|14573.3|14572.4|14568.4|14590.2|14586.2|14571.4|14567.4|145575
1620027300000|2021-05-03 07:35:00|14572.6|14568.6|14574.3|14570.3|14578|14574|14569.1|14565.1|42675
1620027600000|2021-05-03 07:40:00|14574.2|14570.2|14597.8|14593.8|14603.6|14599.6|14572.6|14568.6|148950
1620027900000|2021-05-03 07:45:00|14599.1|14595.1|14573|14569|14612.3|14608.3|14573|14569|265875
1620028200000|2021-05-03 07:50:00|14572.7|14568.7|14562.3|14558.3|14572.7|14568.7|14537.9|14533.9|306750
1620028500000|2021-05-03 07:55:00|14561.9|14557.9|14556.3|14552.3|14571.6|14567.6|14554.1|14550.1|99675
1620028800000|2021-05-03 08:00:00|14557.1|14553.1|14560.4|14556.4|14565.3|14561.3|14546.1|14542.1|55575
1620029100000|2021-05-03 08:05:00|14559.9|14555.9|14553.1|14549.1|14561.6|14557.6|14551.5|14547.5|41400
1620029400000|2021-05-03 08:10:00|14553|14549|14558.1|14554.1|14563.4|14559.4|14552.8|14548.8|39750
1620029700000|2021-05-03 08:15:00|14557.6|14553.6|14549.1|14545.1|14558.2|14554.2|14544|14540|53850
1620030000000|2021-05-03 08:20:00|14548.6|14544.6|14568.3|14564.3|14576.6|14572.6|14548.6|14544.6|94350
1620030300000|2021-05-03 08:25:00|14568.6|14564.6|14572.9|14568.9|14575.4|14571.4|14562.3|14558.3|47850
1620030600000|2021-05-03 08:30:00|14573.3|14569.3|14574.8|14570.8|14577.4|14573.4|14567.2|14563.2|43500
1620030900000|2021-05-03 08:35:00|14574.7|14570.7|14569.5|14565.5|14577.1|14573.1|14567.9|14563.9|49725
1620031200000|2021-05-03 08:40:00|14569.3|14565.3|14564.2|14560.2|14569.9|14565.9|14554.3|14550.3|51900
1620031500000|2021-05-03 08:45:00|14563.8|14559.8|14586.7|14582.7|14596.8|14592.8|14561|14557|126975
1620031800000|2021-05-03 08:50:00|14586.1|14582.1|14595.4|14591.4|14599.3|14595.3|14581|14577|84900
1620032100000|2021-05-03 08:55:00|14595.5|14591.5|14623.3|14619.3|14623.6|14619.6|14591.4|14587.4|234600
1620032400000|2021-05-03 09:00:00|14627.5|14623.5|14681.2|14677.2|14689.8|14685.8|14627.5|14623.5|573000
1620032700000|2021-05-03 09:05:00|14680.3|14676.3|14672.1|14668.1|14696.6|14692.6|14666.5|14662.5|245025
1620033000000|2021-05-03 09:10:00|14671.6|14667.6|14689.4|14685.4|14689.5|14685.5|14671.6|14667.6|101400
1620033300000|2021-05-03 09:15:00|14690.1|14686.1|14683.9|14679.9|14702.7|14698.7|14682.1|14678.1|234825
1620033600000|2021-05-03 09:20:00|14684.3|14680.3|14684.2|14680.2|14699.8|14695.8|14676.6|14672.6|187425
1620033900000|2021-05-03 09:25:00|14683.9|14679.9|14667.8|14663.8|14691.2|14687.2|14667.8|14663.8|163650
1620034200000|2021-05-03 09:30:00|14666.4|14662.4|14656.7|14652.7|14670.6|14666.6|14631.4|14627.4|268875
1620034500000|2021-05-03 09:35:00|14657.4|14653.4|14662.3|14658.3|14670.1|14666.1|14648.4|14644.4|137850
1620034800000|2021-05-03 09:40:00|14660.2|14656.2|14639.6|14635.6|14660.2|14656.2|14635.9|14631.9|207375
1620035100000|2021-05-03 09:45:00|14639.5|14635.5|14635.9|14631.9|14639.9|14635.9|14631.1|14627.1|181125
1620035400000|2021-05-03 09:50:00|14635.6|14631.6|14636.8|14632.8|14642.4|14638.4|14633.4|14629.4|266700
1620035700000|2021-05-03 09:55:00|14636.9|14632.9|14657.3|14653.3|14657.3|14653.3|14636.9|14632.9|278700
1620036000000|2021-05-03 10:00:00|14658.8|14651.7|14632.8|14626.8|14658.8|14651.7|14632.3|14626.8|303
1620036300000|2021-05-03 10:05:00|14633.3|14625.8|14640.3|14633.8|14646.8|14640.8|14630.8|14625.8|184
1620036600000|2021-05-03 10:10:00|14640.6|14622.6|14642.4|14624.4|14643|14625|14639.9|14621.9|10990105
1620036900000|2021-05-03 10:15:00|14643|14625|14646.7|14628.7|14647.3|14629.3|14643|14625|0
1620037200000|2021-05-03 10:20:00|14647.3|14629.3|14649.4|14631.4|14650.4|14632.4|14646.4|14628.4|0
1620037500000|2021-05-03 10:25:00|14649.7|14631.7|14647.9|14629.9|14649.7|14631.7|14647.2|14629.2|0
1620037800000|2021-05-03 10:30:00|14648.1|14630.1|14655.8|14637.8|14656.4|14638.4|14647.9|14629.9|0
1620038100000|2021-05-03 10:35:00|14656.4|14638.4|14663.8|14645.8|14664.4|14646.4|14656.4|14638.4|0
1620038400000|2021-05-03 10:40:00|14663.2|14645.2|14677.8|14673.3|14679.8|14673.8|14662.3|14645.2|240
1620038700000|2021-05-03 10:45:00|14678.3|14672.3|14676.8|14667.8|14678.3|14672.3|14674.3|14666.6|24
1620039000000|2021-05-03 10:50:00|14675.8|14668.3|14678.8|14671.8|14678.8|14672.8|14675.8|14666.3|16
1620039300000|2021-05-03 10:55:00|14681.3|14671.3|14678.3|14671.3|14686.3|14676.8|14677.8|14670.8|53
1620039600000|2021-05-03 11:00:00|14678.8|14670.8|14679.8|14672.8|14680.8|14674.8|14674.8|14668.8|36
1620039900000|2021-05-03 11:05:00|14680.3|14673.8|14682.8|14676.8|14683.8|14677.3|14679.8|14673.8|12
1620040200000|2021-05-03 11:10:00|14682.3|14677.3|14680.3|14674.8|14682.3|14677.3|14676.8|14670.3|38
1620040500000|2021-05-03 11:15:00|14679.8|14675.3|14688.8|14682.3|14689.3|14682.8|14679.8|14675.3|82
1620040800000|2021-05-03 11:20:00|14689.3|14680.8|14680.3|14674.3|14689.3|14680.8|14680.3|14673.8|35
1620041100000|2021-05-03 11:25:00|14679.8|14674.8|14681.8|14676.8|14689.8|14682.8|14679.3|14674.3|40
1620041400000|2021-05-03 11:30:00|14682.3|14677.3|14683.8|14677.8|14688.3|14681.8|14682.3|14676.3|28
1620041700000|2021-05-03 11:35:00|14683.3|14678.3|14677.3|14669.8|14684.3|14678.3|14676.3|14669.8|53
1620042000000|2021-05-03 11:40:00|14676.8|14670.3|14661.3|14653.3|14677.3|14670.3|14661.3|14653.3|113
1620042300000|2021-05-03 11:45:00|14661.8|14651.3|14648.3|14639.8|14661.8|14651.3|14645.8|14635.8|124
1620042600000|2021-05-03 11:50:00|14646.8|14636.8|14657.8|14649.8|14657.8|14649.8|14638.3|14628.3|59
1620042900000|2021-05-03 11:55:00|14657.3|14647.3|14664.3|14656.8|14664.8|14659.3|14657.3|14647.3|39
1620043200000|2021-05-03 12:00:00|14664.8|14655.8|14664.8|14655.3|14664.8|14655.8|14658.8|14650.3|53
1620043500000|2021-05-03 12:05:00|14665.8|14655.8|14670.8|14662.3|14671.3|14666.8|14663.8|14655.3|11
1620043800000|2021-05-03 12:10:00|14670.3|14661.3|14669.3|14660.3|14677.8|14671.8|14667.3|14657.3|39
1620044100000|2021-05-03 12:15:00|14668.8|14659.8|14658.3|14650.8|14668.8|14659.8|14657.8|14650.8|19
1620044400000|2021-05-03 12:20:00|14658.8|14651.3|14667.1|14657.1|14667.1|14657.1|14658.3|14651.3|24
1620044700000|2021-05-03 12:25:00|14666.8|14656.8|14670.3|14661.3|14670.3|14661.3|14663.8|14655.8|42
1620045000000|2021-05-03 12:30:00|14670.8|14658.8|14667.8|14659.3|14671.3|14659.3|14667.8|14658.8|10
1620045300000|2021-05-03 12:35:00|14667.3|14656.3|14661.3|14652.3|14667.3|14656.3|14660.8|14652.3|14
1620045600000|2021-05-03 12:40:00|14660.8|14650.8|14659.8|14651.3|14661.3|14651.8|14654.8|14649.8|14
1620045900000|2021-05-03 12:45:00|14659.3|14650.8|14657.8|14651.3|14659.3|14651.3|14657.3|14649.8|6
1620046200000|2021-05-03 12:50:00|14659.8|14650.8|14656.8|14651.3|14660.3|14651.3|14656.8|14650.8|3
1620046500000|2021-05-03 12:55:00|14655.3|14649.3|14637.6|14627.6|14658.3|14649.8|14637.6|14627.6|72
1620046800000|2021-05-03 13:00:00|14637.3|14627.3|14644.1|14634.1|14644.6|14634.6|14637.3|14627.3|2
1620047100000|2021-05-03 13:05:00|14644.3|14634.3|14641.8|14633.3|14644.3|14634.3|14639.8|14631.8|7
1620047400000|2021-05-03 13:10:00|14642.3|14638.8|14647.1|14637.1|14647.3|14640.8|14641.8|14634.1|4
1620047700000|2021-05-03 13:15:00|14646.8|14636.8|14646.8|14637.8|14649.6|14639.6|14646.8|14636.8|2
1620048000000|2021-05-03 13:20:00|14646.3|14638.3|14647.8|14638.8|14649.8|14640.3|14646.3|14638.3|6
1620048300000|2021-05-03 13:25:00|14647.3|14639.3|14665.3|14656.8|14665.8|14656.8|14646.8|14638.8|18
1620048600000|2021-05-03 13:30:00|14664.8|14658.8|14645.8|14639.8|14667.8|14660.3|14644.3|14638.3|120
1620048900000|2021-05-03 13:35:00|14644.3|14639.3|14642.8|14637.3|14650.8|14643.8|14635.8|14630.8|159
1620049200000|2021-05-03 13:40:00|14645.8|14637.8|14638.8|14632.3|14647.3|14642.3|14636.8|14630.3|127
1620049500000|2021-05-03 13:45:00|14638.3|14631.8|14640.3|14633.8|14644.8|14638.3|14632.8|14627.3|86
1620049800000|2021-05-03 13:50:00|14640.8|14634.3|14643.8|14637.3|14646.8|14640.3|14638.3|14632.3|67
1620050100000|2021-05-03 13:55:00|14643.3|14636.8|14660.8|14654.3|14663.3|14655.8|14643.3|14635.8|147
1620050400000|2021-05-03 14:00:00|14663.3|14653.3|14670.3|14663.8|14674.3|14666.8|14661.8|14652.3|150
1620050700000|2021-05-03 14:05:00|14674.8|14663.3|14679.8|14671.8|14689.8|14682.8|14673.3|14662.3|248
1620051000000|2021-05-03 14:10:00|14680.3|14672.3|14680.3|14674.3|14682.8|14675.8|14675.8|14669.3|159
1620051300000|2021-05-03 14:15:00|14682.8|14674.8|14691.3|14684.8|14691.3|14684.8|14680.3|14674.8|202
1620051600000|2021-05-03 14:20:00|14692.8|14685.3|14686.8|14678.8|14697.8|14691.3|14683.8|14677.8|64
1620051900000|2021-05-03 14:25:00|14686.3|14680.3|14689.8|14681.3|14690.8|14684.8|14684.3|14677.3|83
1620052200000|2021-05-03 14:30:00|14690.3|14681.8|14701.3|14695.3|14703.8|14695.8|14690.3|14681.3|103
1620052500000|2021-05-03 14:35:00|14703.8|14695.8|14701.3|14692.8|14707.8|14702.8|14697.8|14689.3|102
1620052800000|2021-05-03 14:40:00|14701.8|14693.3|14695.3|14688.3|14715.3|14708.3|14695.3|14687.8|158
1620053100000|2021-05-03 14:45:00|14694.8|14687.8|14704.8|14698.3|14708.8|14702.3|14692.3|14683.8|140
1620053400000|2021-05-03 14:50:00|14702.3|14697.8|14694.3|14686.3|14706.8|14701.8|14684.3|14677.8|78
1620053700000|2021-05-03 14:55:00|14693.8|14685.8|14693.3|14686.3|14697.8|14690.3|14689.3|14681.3|28
1620054000000|2021-05-03 15:00:00|14692.8|14685.8|14697.3|14689.3|14699.8|14694.8|14688.8|14682.8|72
1620054300000|2021-05-03 15:05:00|14696.8|14688.8|14698.3|14692.8|14701.3|14693.8|14694.8|14686.3|44
1620054600000|2021-05-03 15:10:00|14698.8|14692.3|14684.8|14676.8|14703.8|14695.8|14675.8|14667.3|91
1620054900000|2021-05-03 15:15:00|14683.8|14677.3|14694.3|14685.3|14697.3|14690.3|14680.8|14672.8|85
1620055200000|2021-05-03 15:20:00|14693.8|14685.8|14696.8|14689.8|14701.8|14697.3|14692.3|14684.3|244
1620055500000|2021-05-03 15:25:00|14696.3|14691.8|14684.8|14677.8|14697.8|14691.8|14682.8|14676.3|247
1620055800000|2021-05-03 15:30:00|14685.3|14678.3|14693.3|14686.3|14694.3|14687.3|14679.3|14673.8|183
1620056100000|2021-05-03 15:35:00|14692.8|14685.3|14689.3|14681.8|14697.3|14691.3|14688.8|14681.8|22
1620056400000|2021-05-03 15:40:00|14688.8|14681.3|14693.3|14688.3|14693.8|14688.3|14681.3|14675.3|60
1620056700000|2021-05-03 15:45:00|14693.8|14687.3|14687.3|14681.3|14694.3|14689.3|14684.8|14678.3|111
1620057000000|2021-05-03 15:50:00|14687.8|14681.8|14677.8|14672.3|14687.8|14682.3|14673.3|14668.3|53
1620057300000|2021-05-03 15:55:00|14679.3|14672.8|14685.3|14680.8|14688.3|14682.8|14679.3|14672.3|65
1620057600000|2021-05-03 16:00:00|14684.8|14680.3|14682.3|14676.3|14685.8|14680.3|14681.8|14675.8|34
1620057900000|2021-05-03 16:05:00|14681.8|14675.8|14692.8|14686.8|14695.8|14688.8|14679.3|14673.3|42
1620058200000|2021-05-03 16:10:00|14693.8|14687.3|14688.8|14681.3|14693.8|14687.8|14683.8|14677.3|40
1620058500000|2021-05-03 16:15:00|14687.3|14681.8|14682.8|14676.3|14688.8|14683.8|14682.8|14676.3|28
1620058800000|2021-05-03 16:20:00|14682.3|14674.8|14680.3|14674.8|14686.3|14679.3|14676.3|14671.3|73
1620059100000|2021-05-03 16:25:00|14679.8|14674.3|14679.8|14673.3|14685.3|14679.8|14679.3|14672.3|49
1620059400000|2021-05-03 16:30:00|14679.3|14672.8|14670.8|14664.3|14679.3|14673.3|14666.3|14659.8|19
1620059700000|2021-05-03 16:35:00|14670.3|14664.8|14668.8|14663.3|14670.3|14664.8|14666.3|14659.8|19
1620060000000|2021-05-03 16:40:00|14669.3|14662.8|14666.8|14661.3|14670.3|14665.3|14666.8|14660.3|31
1620060300000|2021-05-03 16:45:00|14666.3|14660.8|14670.8|14664.3|14671.8|14665.8|14666.3|14659.8|24
1620060600000|2021-05-03 16:50:00|14670.3|14664.8|14675.3|14668.3|14678.3|14670.8|14667.8|14661.3|22
1620060900000|2021-05-03 16:55:00|14677.3|14667.8|14673.3|14667.3|14677.3|14670.8|14671.3|14665.8|5
1620061200000|2021-05-03 17:00:00|14677.8|14667.8|14674.8|14669.3|14677.8|14670.8|14673.3|14667.3|18
1620061500000|2021-05-03 17:05:00|14676.3|14669.8|14676.8|14670.8|14680.3|14673.8|14672.3|14667.3|95
1620061800000|2021-05-03 17:10:00|14676.3|14668.3|14675.3|14669.8|14677.8|14671.8|14673.3|14667.3|42
1620062100000|2021-05-03 17:15:00|14677.8|14670.3|14675.3|14669.3|14679.3|14673.3|14674.3|14668.8|27
1620062400000|2021-05-03 17:20:00|14674.8|14668.8|14667.3|14660.8|14676.3|14671.8|14666.8|14660.3|18
1620062700000|2021-05-03 17:25:00|14666.8|14660.3|14667.8|14661.8|14672.8|14665.8|14664.8|14658.8|14
1620063000000|2021-05-03 17:30:00|14667.3|14661.3|14669.3|14663.8|14672.3|14664.8|14664.8|14658.8|6
1620063300000|2021-05-03 17:35:00|14670.8|14664.3|14670.8|14663.8|14675.8|14668.3|14666.3|14659.3|51
1620063600000|2021-05-03 17:40:00|14674.3|14664.3|14675.8|14668.8|14679.8|14673.3|14672.3|14664.3|23
1620063900000|2021-05-03 17:45:00|14676.3|14669.3|14676.3|14668.8|14676.8|14671.3|14675.8|14668.8|0
1620064200000|2021-05-03 17:50:00|14675.8|14669.3|14672.3|14664.8|14675.8|14669.3|14669.8|14662.8|12
1620064500000|2021-05-03 17:55:00|14671.8|14665.3|14671.8|14664.8|14674.3|14666.3|14671.8|14662.8|43
1620064800000|2021-05-03 18:00:00|14673.3|14665.3|14671.8|14663.3|14673.8|14668.3|14668.3|14660.8|15
1620065100000|2021-05-03 18:05:00|14671.3|14663.8|14670.3|14664.3|14675.3|14670.3|14670.3|14663.3|26
1620065400000|2021-05-03 18:10:00|14670.8|14664.8|14673.8|14666.3|14675.3|14668.3|14670.8|14663.8|12
1620065700000|2021-05-03 18:15:00|14673.3|14665.8|14673.3|14666.8|14674.8|14668.8|14671.8|14664.3|3
1620066000000|2021-05-03 18:20:00|14674.3|14666.3|14666.3|14660.3|14674.3|14668.3|14665.3|14659.3|17
1620066300000|2021-05-03 18:25:00|14666.8|14660.8|14669.3|14662.3|14670.8|14663.8|14666.8|14659.8|7
1620066600000|2021-05-03 18:30:00|14669.8|14662.8|14671.3|14664.8|14673.8|14667.3|14669.3|14662.3|46
1620066900000|2021-05-03 18:35:00|14670.8|14665.3|14669.3|14663.3|14671.8|14665.8|14667.8|14662.3|21
1620067200000|2021-05-03 18:40:00|14671.3|14663.8|14673.8|14667.3|14675.8|14669.3|14671.3|14663.3|35
1620067500000|2021-05-03 18:45:00|14672.8|14666.8|14673.8|14667.8|14676.3|14669.3|14671.8|14666.8|21
1620067800000|2021-05-03 18:50:00|14677.3|14668.3|14680.3|14673.8|14681.3|14674.8|14674.8|14668.3|34
1620068100000|2021-05-03 18:55:00|14680.8|14674.3|14678.8|14671.8|14681.3|14675.3|14676.3|14669.8|7
1620068400000|2021-05-03 19:00:00|14676.3|14671.3|14675.3|14669.8|14678.8|14672.3|14675.3|14669.8|12
1620068700000|2021-05-03 19:05:00|14675.8|14667.3|14678.3|14670.8|14678.8|14670.8|14669.3|14662.8|29
1620069000000|2021-05-03 19:10:00|14677.8|14670.3|14675.3|14667.8|14678.3|14670.8|14673.8|14665.8|17
1620069300000|2021-05-03 19:15:00|14675.8|14668.3|14669.8|14663.3|14675.8|14668.3|14666.8|14659.8|22
1620069600000|2021-05-03 19:20:00|14669.3|14662.3|14668.8|14660.8|14669.8|14663.3|14666.3|14659.3|7
1620069900000|2021-05-03 19:25:00|14668.3|14660.3|14666.3|14659.3|14668.8|14662.8|14666.3|14659.3|4
1620070200000|2021-05-03 19:30:00|14665.8|14658.8|14661.8|14654.8|14666.3|14658.8|14659.8|14654.8|26
1620070500000|2021-05-03 19:35:00|14662.3|14655.3|14663.3|14656.3|14663.3|14657.3|14661.8|14654.8|23
1620070800000|2021-05-03 19:40:00|14662.8|14656.8|14669.8|14662.8|14671.3|14664.3|14662.8|14655.3|30
1620071100000|2021-05-03 19:45:00|14667.3|14661.8|14670.3|14663.8|14670.3|14664.3|14667.3|14659.3|12
1620071400000|2021-05-03 19:50:00|14669.8|14664.3|14665.8|14657.8|14670.3|14664.3|14661.8|14655.8|28
1620071700000|2021-05-03 19:55:00|14664.3|14657.3|14685.3|14676.8|14685.3|14676.8|14655.3|14650.3|95
1620072000000|2021-05-03 20:00:00|14685.8|14676.3|14680.3|14671.8|14685.8|14676.3|14679.8|14671.3|8
1620072300000|2021-05-03 20:05:00|14679.8|14670.8|14668.3|14658.8|14680.3|14670.8|14668.3|14658.8|4
1620072600000|2021-05-03 20:10:00|14667.3|14658.3|14666.3|14657.3|14668.1|14658.3|14666.3|14657.3|2
1620072900000|2021-05-03 20:15:00|14665.8|14656.3|14663.8|14656.3|14665.8|14656.3|14663.8|14656.3|1
1620073200000|2021-05-03 20:20:00|14664.8|14656.8|14669.8|14660.3|14669.8|14660.3|14661.8|14656.8|7
1620073500000|2021-05-03 20:25:00|14665.3|14658.8|14659.8|14652.8|14669.8|14658.8|14659.8|14652.8|14
1620073800000|2021-05-03 20:30:00|14658.8|14652.3|14655.8|14648.3|14663.1|14653.1|14651.8|14646.8|44
1620074100000|2021-05-03 20:35:00|14652.8|14647.8|14657.3|14648.8|14659.3|14650.3|14652.8|14647.8|15
1620074400000|2021-05-03 20:40:00|14654.8|14648.3|14656.8|14648.3|14657.3|14648.8|14650.3|14645.3|5
1620074700000|2021-05-03 20:45:00|14657.3|14650.8|14653.8|14646.3|14660.3|14650.8|14650.8|14645.3|24
1620075000000|2021-05-03 20:50:00|14652.3|14646.8|14651.3|14646.3|14653.8|14647.8|14651.3|14645.3|6
1620075300000|2021-05-03 20:55:00|14653.3|14646.8|14649.3|14644.8|14653.3|14646.8|14649.3|14644.8|27
1620075600000|2021-05-03 21:00:00|14649.8|14643.8|14649.8|14641.3|14649.8|14643.8|14649.8|14641.3|1
1620075900000|2021-05-03 21:05:00|14652.8|14645.8|14655.8|14648.8|14655.8|14648.8|14652.8|14645.8|11
1620076200000|2021-05-03 21:10:00|14654.8|14645.8|14654.8|14636.8|14654.8|14645.8|14654.8|14636.8|11060669
1620076500000|2021-05-03 21:15:00|14655.3|14637.3|14654.8|14636.8|14655.4|14637.4|14654.8|14636.8|0
1620076800000|2021-05-03 21:20:00|14655.1|14637.1|14655.3|14637.3|14656|14638|14654.5|14636.5|0
1620077100000|2021-05-03 21:25:00|14655.7|14637.7|14655.1|14637.1|14656|14638|14654.9|14636.9|0
1620077700000|2021-05-03 21:35:00|14654.8|14636.8|14654.3|14636.3|14654.8|14636.8|14654.3|14636.3|0
1620078000000|2021-05-03 21:40:00|14654.9|14636.9|14654.9|14636.9|14654.9|14636.9|14654.9|14636.9|0
1620078300000|2021-05-03 21:45:00|14654.3|14636.3|14654.1|14636.1|14654.3|14636.3|14653.9|14635.9|0
1620078600000|2021-05-03 21:50:00|14654.5|14636.5|14654.6|14636.6|14654.8|14636.8|14654.3|14636.3|0
1620078900000|2021-05-03 21:55:00|14653.1|14635.1|14653.5|14635.5|14653.6|14635.6|14653.1|14635.1|0
1620079200000|2021-05-03 22:00:00|14655.8|14637.8|14654.3|14636.3|14658.6|14640.6|14652.1|14634.1|0
1620079500000|2021-05-03 22:05:00|14654.9|14636.9|14654.9|14636.9|14656.7|14638.7|14654.3|14636.3|0
1620079800000|2021-05-03 22:10:00|14654.3|14636.3|14654.9|14636.9|14655.5|14637.5|14653|14635|0
1620080100000|2021-05-03 22:15:00|14654.3|14636.3|14654.9|14636.9|14655.5|14637.5|14653|14635|0
1620080400000|2021-05-03 22:20:00|14655.2|14637.2|14654.3|14636.3|14655.5|14637.5|14654.3|14636.3|0
1620080700000|2021-05-03 22:25:00|14653.9|14635.9|14654.3|14636.3|14654.9|14636.9|14653.7|14635.7|0
1620081000000|2021-05-03 22:30:00|14654.6|14636.6|14655.5|14637.5|14656.1|14638.1|14654.3|14636.3|0
1620081300000|2021-05-03 22:35:00|14654.9|14636.9|14653.7|14635.7|14654.9|14636.9|14653|14635|0
1620081600000|2021-05-03 22:40:00|14654.3|14636.3|14654.3|14636.3|14654.3|14636.3|14653.7|14635.7|0
1620081900000|2021-05-03 22:45:00|14654.6|14636.6|14656.7|14638.7|14656.7|14638.7|14654.3|14636.3|0
1620082200000|2021-05-03 22:50:00|14656.4|14638.4|14657.3|14639.3|14657.9|14639.9|14656.1|14638.1|0
1620082500000|2021-05-03 22:55:00|14656.7|14638.7|14656.1|14638.1|14656.7|14638.7|14655.8|14637.8|0
1620082800000|2021-05-03 23:00:00|14656.4|14638.4|14656.1|14638.1|14656.4|14638.4|14656.1|14638.1|0
1620083100000|2021-05-03 23:05:00|14655.5|14637.5|14653|14635|14655.5|14637.5|14651.2|14633.2|0
1620083400000|2021-05-03 23:10:00|14653.3|14635.3|14653|14635|14653.6|14635.6|14652.4|14634.4|0
1620083700000|2021-05-03 23:15:00|14652.7|14634.7|14658.5|14640.5|14659.1|14641.1|14651.2|14633.2|0
1620084000000|2021-05-03 23:20:00|14657.9|14639.9|14653|14635|14657.9|14639.9|14651.1|14633.1|0
1620084300000|2021-05-03 23:25:00|14653.6|14635.6|14654.9|14636.9|14655.5|14637.5|14651.7|14633.7|0
1620084600000|2021-05-03 23:30:00|14654.3|14636.3|14654.9|14636.9|14654.9|14636.9|14652.4|14634.4|0
1620084900000|2021-05-03 23:35:00|14654.6|14636.6|14656.7|14638.7|14656.7|14638.7|14654.3|14636.3|0
1620085200000|2021-05-03 23:40:00|14656.1|14638.1|14655.5|14637.5|14656.1|14638.1|14655.5|14637.5|0
1620085500000|2021-05-03 23:45:00|14656.1|14638.1|14654.9|14636.9|14656.1|14638.1|14654.9|14636.9|0
1620085800000|2021-05-03 23:50:00|14655.5|14637.5|14653|14635|14655.5|14637.5|14653|14635|0
1620086100000|2021-05-03 23:55:00|14652.7|14634.7|14654.3|14636.3|14654.6|14636.6|14652.7|14634.7|0
1620086400000|2021-05-04 00:00:00|14653|14635|14656.7|14638.7|14658.6|14640.6|14653|14635|0
1620086700000|2021-05-04 00:05:00|14656.1|14638.1|14650|14632|14656.7|14638.7|14648.7|14630.7|0
1620087000000|2021-05-04 00:10:00|14650.3|14632.3|14651.2|14633.2|14652.4|14634.4|14650|14632|0
1620087300000|2021-05-04 00:15:00|14650.6|14632.6|14650.6|14632.6|14653|14635|14650.6|14632.6|0
1620087600000|2021-05-04 00:20:00|14651.2|14633.2|14648.7|14630.7|14651.2|14633.2|14647.5|14629.5|0
1620087900000|2021-05-04 00:25:00|14649.4|14631.4|14643.6|14625.6|14649.4|14631.4|14643|14625|0
1620088200000|2021-05-04 00:30:00|14643|14625|14643.6|14625.6|14644.2|14626.2|14643|14625|0
1620088500000|2021-05-04 00:35:00|14643.3|14625.3|14646.7|14628.7|14647.3|14629.3|14643|14625|0
1620088800000|2021-05-04 00:40:00|14646.1|14628.1|14647.4|14629.4|14648|14630|14645.5|14627.5|0
1620089100000|2021-05-04 00:45:00|14647.1|14629.1|14648|14630|14648|14630|14646.8|14628.8|0
1620089400000|2021-05-04 00:50:00|14647.4|14629.4|14647.4|14629.4|14648|14630|14646.2|14628.2|0
1620089700000|2021-05-04 00:55:00|14647.7|14629.7|14655|14637|14655|14637|14647.4|14629.4|0
1620090000000|2021-05-04 01:00:00|14654.4|14636.4|14660|14652|14662.5|14656.5|14642|14636.4|281
1620090300000|2021-05-04 01:05:00|14662.5|14654.5|14660.5|14653|14662.5|14654.5|14654.5|14647.5|79
1620090600000|2021-05-04 01:10:00|14661|14653.5|14654|14648|14665|14659|14654|14647.5|97
1620090900000|2021-05-04 01:15:00|14656.5|14648.5|14650.5|14645.5|14657|14651|14649.5|14642|169
1620091200000|2021-05-04 01:20:00|14650|14644.5|14640|14633|14650|14644.5|14634|14627.5|238
1620091500000|2021-05-04 01:25:00|14640.5|14633.5|14625.5|14618.5|14642|14634.5|14623.5|14618|187
1620091800000|2021-05-04 01:30:00|14627.5|14619|14638.5|14632.5|14644|14637|14626.5|14619|265
1620092100000|2021-05-04 01:35:00|14637.5|14630.5|14639.5|14633|14643.5|14637|14632.5|14626|74
1620092400000|2021-05-04 01:40:00|14639|14633.5|14621.5|14614|14639|14633.5|14619|14612.5|145
1620092700000|2021-05-04 01:45:00|14620.5|14614.5|14633.5|14626|14634.5|14626.5|14619|14613|95
1620093000000|2021-05-04 01:50:00|14633|14625.5|14631.5|14626|14635.5|14628|14627.5|14621|82
1620093300000|2021-05-04 01:55:00|14631|14625|14608.5|14602.5|14631|14625|14608|14602.5|223
1620093600000|2021-05-04 02:00:00|14608|14601.5|14611|14604.5|14622|14615|14604|14598|111
1620093900000|2021-05-04 02:05:00|14610.5|14602.5|14624|14616.5|14625.5|14618|14607.5|14601.5|101
1620094200000|2021-05-04 02:10:00|14623.5|14617|14640|14634.5|14641.5|14635|14623|14616.5|84
1620094500000|2021-05-04 02:15:00|14639.5|14634|14645|14639.5|14645|14639.5|14636.5|14630.5|86
1620094800000|2021-05-04 02:20:00|14645.5|14639|14633|14627|14645.5|14639.5|14628|14621.5|142
1620095100000|2021-05-04 02:25:00|14634.5|14626.5|14643|14637.5|14644.5|14638|14629.5|14623|85
1620095400000|2021-05-04 02:30:00|14642.5|14638|14636.5|14630.5|14647|14641.5|14634|14628|136
1620095700000|2021-05-04 02:35:00|14636|14629|14637|14632.5|14638|14632.5|14626.5|14621.5|149
1620096000000|2021-05-04 02:40:00|14638|14633|14642|14636.5|14642|14637|14635|14627.5|263
1620096300000|2021-05-04 02:45:00|14644|14637|14656.5|14651.5|14656.5|14651.5|14644|14637|213
1620096600000|2021-05-04 02:50:00|14657.5|14652|14662|14656.5|14662|14656.5|14656|14651.5|113
1620096900000|2021-05-04 02:55:00|14664|14656|14679.5|14673.5|14680|14674|14661|14656|147
1620097200000|2021-05-04 03:00:00|14679|14673|14678.5|14673.5|14684|14678.5|14678|14671.5|85
1620097500000|2021-05-04 03:05:00|14678|14672.5|14676.5|14670.5|14679.5|14674|14672.5|14667.5|85
1620097800000|2021-05-04 03:10:00|14676|14670|14669.5|14664|14678|14672.5|14669.5|14664|82
1620098100000|2021-05-04 03:15:00|14670.5|14665|14667|14661.5|14672|14667|14666|14660|127
1620098400000|2021-05-04 03:20:00|14666.5|14661|14664.5|14658.5|14668|14662|14659|14652.5|109
1620098700000|2021-05-04 03:25:00|14665|14659|14666|14659.5|14672|14665|14662|14656|77
1620099000000|2021-05-04 03:30:00|14665|14659|14665.5|14659.5|14674.5|14668.5|14662.5|14656.5|233
1620099300000|2021-05-04 03:35:00|14664.5|14660|14684.5|14679|14684.5|14679|14664.5|14660|232
1620099600000|2021-05-04 03:40:00|14684|14680|14696|14690|14702.5|14696|14683.5|14677.5|319
1620099900000|2021-05-04 03:45:00|14694.5|14688|14707.2|14703.2|14730.5|14726.5|14681.8|14677.8|472565
1620100200000|2021-05-04 03:50:00|14708.2|14704.2|14693|14689|14715.4|14711.4|14691.6|14687.6|175275
1620100500000|2021-05-04 03:55:00|14691.9|14687.9|14683.2|14679.2|14693.3|14689.3|14662.1|14658.1|220800
1620100800000|2021-05-04 04:00:00|14682.3|14678.3|14697.8|14693.8|14698.8|14694.8|14669.8|14665.8|128400
1620101100000|2021-05-04 04:05:00|14698.3|14694.3|14677|14673|14700.3|14696.3|14672.3|14668.3|128925
1620101400000|2021-05-04 04:10:00|14679.1|14675.1|14636.1|14632.1|14679.3|14675.3|14632.8|14628.8|223950
1620101700000|2021-05-04 04:15:00|14635.7|14631.7|14624.8|14620.8|14636.9|14632.9|14593.8|14589.8|426825
1620102000000|2021-05-04 04:20:00|14624.9|14620.9|14629.5|14625.5|14643.3|14639.3|14620.9|14616.9|186450
1620102300000|2021-05-04 04:25:00|14630|14626|14663.4|14659.4|14664.4|14660.4|14627.9|14623.9|158700
1620102600000|2021-05-04 04:30:00|14663|14659|14677.2|14673.2|14683.4|14679.4|14663|14659|173850
1620102900000|2021-05-04 04:35:00|14676.7|14672.7|14672.8|14668.8|14681.7|14677.7|14664|14660|99450
1620103200000|2021-05-04 04:40:00|14673.1|14669.1|14659.8|14655.8|14673.1|14669.1|14651.4|14647.4|114900
1620103500000|2021-05-04 04:45:00|14656.5|14652.5|14658.5|14654.5|14665.4|14661.4|14643.6|14639.6|83925
1620103800000|2021-05-04 04:50:00|14659.4|14655.4|14650.6|14646.6|14666.3|14662.3|14650.6|14646.6|53175
1620104100000|2021-05-04 04:55:00|14650.9|14646.9|14657|14653|14663.2|14659.2|14646.7|14642.7|48450
1620104400000|2021-05-04 05:00:00|14655.3|14651.3|14668.5|14664.5|14677.5|14673.5|14655.3|14651.3|120600
1620104700000|2021-05-04 05:05:00|14667.8|14663.8|14670.9|14666.9|14678.8|14674.8|14667.1|14663.1|58425
1620105000000|2021-05-04 05:10:00|14670.8|14666.8|14662.1|14658.1|14670.8|14666.8|14654.1|14650.1|81750
1620105300000|2021-05-04 05:15:00|14661.7|14657.7|14671|14667|14674|14670|14656.3|14652.3|58050
1620105600000|2021-05-04 05:20:00|14671.1|14667.1|14662.6|14658.6|14677.6|14673.6|14662.6|14658.6|49575
1620105900000|2021-05-04 05:25:00|14662.3|14658.3|14669.9|14665.9|14673.1|14669.1|14662.2|14658.2|48300
1620106200000|2021-05-04 05:30:00|14670.3|14666.3|14683.2|14679.2|14688.4|14684.4|14665.6|14661.6|106200
1620106500000|2021-05-04 05:35:00|14684.2|14680.2|14690.4|14686.4|14699.4|14695.4|14680.7|14676.7|118725
1620106800000|2021-05-04 05:40:00|14690|14686|14700|14696|14704.2|14700.2|14690|14686|184275
1620107100000|2021-05-04 05:45:00|14700.2|14696.2|14695.2|14691.2|14710.4|14706.4|14694|14690|124725
1620107400000|2021-05-04 05:50:00|14694.6|14690.6|14688.2|14684.2|14698.6|14694.6|14687.3|14683.3|52200
1620107700000|2021-05-04 05:55:00|14687.9|14683.9|14692.4|14688.4|14695.5|14691.5|14687.8|14683.8|34125
1620108000000|2021-05-04 06:00:00|14691.9|14687.9|14702.6|14698.6|14703.4|14699.4|14688.4|14684.4|32100
1620108300000|2021-05-04 06:05:00|14702.5|14698.5|14716.6|14712.6|14719.9|14715.9|14700.8|14696.8|130425
1620108600000|2021-05-04 06:10:00|14716.8|14712.8|14711.5|14707.5|14727|14723|14707.1|14703.1|131100
1620108900000|2021-05-04 06:15:00|14712|14708|14709|14705|14715.4|14711.4|14706.1|14702.1|50250
1620109200000|2021-05-04 06:20:00|14708.4|14704.4|14716.1|14712.1|14717|14713|14703.1|14699.1|50925
1620109500000|2021-05-04 06:25:00|14715.6|14711.6|14709.7|14705.7|14718.4|14714.4|14704.9|14700.9|52725
1620109800000|2021-05-04 06:30:00|14710.5|14706.5|14706.5|14702.5|14715.8|14711.8|14706|14702|41400
1620110100000|2021-05-04 06:35:00|14706.7|14702.7|14693.2|14689.2|14712.1|14708.1|14677|14673|127650
1620110400000|2021-05-04 06:40:00|14694.6|14690.6|14687.3|14683.3|14697|14693|14682.4|14678.4|54600
1620110700000|2021-05-04 06:45:00|14687.1|14683.1|14682.4|14678.4|14687.7|14683.7|14661.9|14657.9|159750
1620111000000|2021-05-04 06:50:00|14683.1|14679.1|14688.3|14684.3|14695.3|14691.3|14682.3|14678.3|58575
1620111300000|2021-05-04 06:55:00|14688.2|14684.2|14699|14695|14701.6|14697.6|14684.6|14680.6|38175
1620111600000|2021-05-04 07:00:00|14699.9|14695.9|14687|14683|14707.3|14703.3|14687|14683|56100
1620111900000|2021-05-04 07:05:00|14686.5|14682.5|14681|14677|14689|14685|14678|14674|77775
1620112200000|2021-05-04 07:10:00|14681.4|14677.4|14690.2|14686.2|14693.3|14689.3|14671.5|14667.5|60000
1620112500000|2021-05-04 07:15:00|14689.8|14685.8|14694.4|14690.4|14694.7|14690.7|14686.9|14682.9|33600
1620112800000|2021-05-04 07:20:00|14695.1|14691.1|14680.4|14676.4|14697.8|14693.8|14679|14675|46275
1620113100000|2021-05-04 07:25:00|14680|14676|14683.3|14679.3|14687|14683|14667.8|14663.8|63600
1620113400000|2021-05-04 07:30:00|14683.5|14679.5|14625.7|14621.7|14683.5|14679.5|14624|14620|255600
1620113700000|2021-05-04 07:35:00|14625.6|14621.6|14642|14638|14651.6|14647.6|14614|14610|284475
1620114000000|2021-05-04 07:40:00|14641.9|14637.9|14585.3|14581.3|14641.9|14637.9|14585.3|14581.3|383925
1620114300000|2021-05-04 07:45:00|14584.8|14580.8|14587.5|14583.5|14603.8|14599.8|14571|14567|526425
1620114600000|2021-05-04 07:50:00|14586.6|14582.6|14582.3|14578.3|14592.1|14588.1|14571.2|14567.2|171300
1620114900000|2021-05-04 07:55:00|14582.8|14578.8|14612.8|14608.8|14612.8|14608.8|14577.7|14573.7|145875
1620115200000|2021-05-04 08:00:00|14613.1|14609.1|14612.1|14608.1|14627.2|14623.2|14596.2|14592.2|201750
1620115500000|2021-05-04 08:05:00|14612.6|14608.6|14609.7|14605.7|14622.1|14618.1|14593.7|14589.7|119025
1620115800000|2021-05-04 08:10:00|14610.3|14606.3|14612.5|14608.5|14620.1|14616.1|14601.8|14597.8|53175
1620116100000|2021-05-04 08:15:00|14611.8|14607.8|14616.5|14612.5|14622.4|14618.4|14608|14604|52575
1620116400000|2021-05-04 08:20:00|14617.5|14613.5|14634.5|14630.5|14645.5|14641.5|14615|14611|213375
1620116700000|2021-05-04 08:25:00|14634.8|14630.8|14624.9|14620.9|14634.8|14630.8|14619.8|14615.8|146250
1620117000000|2021-05-04 08:30:00|14626.2|14622.2|14629|14625|14651.5|14647.5|14626.2|14622.2|114450
1620117300000|2021-05-04 08:35:00|14627|14623|14603.9|14599.9|14627|14623|14596.8|14592.8|137700
1620117600000|2021-05-04 08:40:00|14604.9|14600.9|14611.7|14607.7|14621.9|14617.9|14599.3|14595.3|51600
1620117900000|2021-05-04 08:45:00|14611.5|14607.5|14607.4|14603.4|14629.9|14625.9|14604.5|14600.5|78750
1620118200000|2021-05-04 08:50:00|14606.5|14602.5|14617.6|14613.6|14624.7|14620.7|14606|14602|44775
1620118500000|2021-05-04 08:55:00|14617|14613|14619.4|14615.4|14620.5|14616.5|14604.5|14600.5|55500
1620118800000|2021-05-04 09:00:00|14619.1|14615.1|14547|14543|14640.8|14636.8|14547|14543|519150
1620119100000|2021-05-04 09:05:00|14547.6|14543.6|14533.6|14529.6|14559.7|14555.7|14529.7|14525.7|345300
1620119400000|2021-05-04 09:10:00|14533|14529|14514.3|14510.3|14539.1|14535.1|14511.5|14507.5|320925
1620119700000|2021-05-04 09:15:00|14513.5|14509.5|14533.8|14529.8|14537.8|14533.8|14505.3|14501.3|269850
1620120000000|2021-05-04 09:20:00|14535.5|14531.5|14503|14499|14537|14533|14496.2|14492.2|293025
1620120300000|2021-05-04 09:25:00|14502.9|14498.9|14485|14481|14512.8|14508.8|14477.2|14473.2|281325
1620120600000|2021-05-04 09:30:00|14486.4|14482.4|14514.1|14510.1|14514.2|14510.2|14485.4|14481.4|258375
1620120900000|2021-05-04 09:35:00|14516.2|14512.2|14521.1|14517.1|14523.1|14519.1|14502.1|14498.1|176325
1620121200000|2021-05-04 09:40:00|14519.7|14515.7|14523.3|14519.3|14527.5|14523.5|14508.8|14504.8|222000
1620121500000|2021-05-04 09:45:00|14521.5|14517.5|14515.5|14511.5|14521.8|14517.8|14509.7|14505.7|204975
1620121800000|2021-05-04 09:50:00|14515.8|14511.8|14519.7|14515.7|14521.6|14517.6|14511.7|14507.7|215625
1620122100000|2021-05-04 09:55:00|14519.4|14515.4|14520|14516|14526|14522|14518.3|14514.3|276450
1620122400000|2021-05-04 10:00:00|14520.5|14515.6|14505.5|14499|14521|14516|14501|14495.5|269
1620122700000|2021-05-04 10:05:00|14506|14501|14497|14490.5|14507|14501.5|14492|14487|361
1620123000000|2021-05-04 10:10:00|14498.5|14480.5|14502.6|14484.6|14504.9|14486.9|14497.9|14479.9|11363476
1620123300000|2021-05-04 10:15:00|14502.9|14484.9|14501.5|14483.5|14505.3|14487.3|14501.5|14483.5|0
1620123600000|2021-05-04 10:20:00|14501.8|14483.8|14501.3|14483.3|14503.2|14485.2|14498.9|14480.9|0
1620123900000|2021-05-04 10:25:00|14501.6|14483.6|14500.7|14482.7|14501.9|14483.9|14500.1|14482.1|0
1620124200000|2021-05-04 10:30:00|14501.3|14483.3|14503.2|14485.2|14503.8|14485.8|14498.3|14480.3|0
1620124500000|2021-05-04 10:35:00|14503.5|14485.5|14500.1|14482.1|14505.3|14487.3|14499.5|14481.5|0
1620124800000|2021-05-04 10:40:00|14500.5|14494|14495|14487|14504.5|14497|14494|14487|36
1620125100000|2021-05-04 10:45:00|14494.5|14484|14497.5|14491|14498|14491|14485|14478|71
1620125400000|2021-05-04 10:50:00|14497|14486.5|14496|14488.5|14498|14491.5|14495|14486.5|22
1620125700000|2021-05-04 10:55:00|14495.5|14488|14498|14488.5|14499.5|14489.5|14495.5|14488|16
1620126000000|2021-05-04 11:00:00|14498.5|14489|14499|14489.5|14499.5|14489.5|14497|14488.5|14
1620126300000|2021-05-04 11:05:00|14500.8|14490.8|14503|14495.5|14505.5|14495.5|14499.5|14489.5|34
1620126600000|2021-05-04 11:10:00|14503.5|14496|14501.5|14495|14505.5|14500|14499.5|14493.5|61
1620126900000|2021-05-04 11:15:00|14502|14497|14499|14494|14505.5|14500.5|14498.5|14491|59
1620127200000|2021-05-04 11:20:00|14499.5|14496|14502.5|14496|14505|14498.5|14497.5|14491.5|74
1620127500000|2021-05-04 11:25:00|14503|14497.5|14501|14495|14505|14499.5|14499|14493|80
1620127800000|2021-05-04 11:30:00|14501.5|14495.5|14483|14476|14501.5|14495.5|14479|14472.5|136
1620128100000|2021-05-04 11:35:00|14484.5|14477|14470|14464|14484.5|14477|14470|14464|166
1620128400000|2021-05-04 11:40:00|14469.5|14454.8|14448|14441.5|14469.5|14461|14441.5|14436.5|263
1620128700000|2021-05-04 11:45:00|14447|14440|14435|14429|14448|14440|14429|14419|161
1620129000000|2021-05-04 11:50:00|14435.5|14428.5|14455|14449|14458|14451|14428.5|14422|116
1620129300000|2021-05-04 11:55:00|14453|14447.5|14450.5|14443.5|14455|14449|14449|14441|37
1620129600000|2021-05-04 12:00:00|14450|14443|14454.5|14445|14454.5|14445.5|14444.5|14438.5|29
1620129900000|2021-05-04 12:05:00|14454|14445.5|14437.5|14431.5|14454|14447|14437.5|14431.5|32
1620130200000|2021-05-04 12:10:00|14436.5|14429|14427.5|14421.5|14437|14429|14427|14421.5|44
1620130500000|2021-05-04 12:15:00|14426|14417.5|14438.8|14428.8|14441|14434|14424|14416.5|79
1620130800000|2021-05-04 12:20:00|14439|14429|14431|14423|14439.5|14429.5|14429|14419|40
1620131100000|2021-05-04 12:25:00|14430.5|14423.5|14431|14424|14432.5|14424.5|14419|14412.5|82
1620131400000|2021-05-04 12:30:00|14431.5|14424.5|14439.5|14432.5|14439.5|14434|14430|14422.5|61
1620131700000|2021-05-04 12:35:00|14439|14432|14437|14430|14439|14432.5|14434|14426.5|33
1620132000000|2021-05-04 12:40:00|14436.5|14430.5|14435.5|14428|14436.5|14431|14428|14421.5|87
1620132300000|2021-05-04 12:45:00|14435|14427|14437.5|14431|14437.5|14432|14433|14423.5|69
1620132600000|2021-05-04 12:50:00|14437|14431.5|14450.5|14442.5|14454.5|14447|14431.5|14425|49
1620132900000|2021-05-04 12:55:00|14451|14443|14437.5|14431|14451|14445|14435.5|14428|20
1620133200000|2021-05-04 13:00:00|14437|14430.5|14432.5|14427|14440.5|14434.5|14432.5|14427|17
1620133500000|2021-05-04 13:05:00|14435|14426.5|14434|14424|14435.5|14428.5|14424|14418|63
1620133800000|2021-05-04 13:10:00|14433.8|14423.8|14434|14426.5|14434.5|14426.5|14427.5|14422.5|17
1620134100000|2021-05-04 13:15:00|14433.5|14426|14415|14407.5|14434|14426|14415|14407.5|225
1620134400000|2021-05-04 13:20:00|14414.5|14407|14406.5|14401|14414.5|14407.5|14403.5|14397.5|128
1620134700000|2021-05-04 13:25:00|14406|14399.5|14433|14426|14433|14426|14405.5|14399.5|122
1620135000000|2021-05-04 13:30:00|14433.5|14426.5|14443.5|14436.5|14448|14442.5|14431|14425.5|248
1620135300000|2021-05-04 13:35:00|14442|14436|14451.5|14443.5|14454.5|14448.5|14436.5|14429.5|260
1620135600000|2021-05-04 13:40:00|14453|14444.5|14435.5|14428|14453.5|14446|14432|14424.5|160
1620135900000|2021-05-04 13:45:00|14435|14428.5|14412|14407|14435|14428.5|14410|14405.5|216
1620136200000|2021-05-04 13:50:00|14411.5|14406.5|14408.5|14400.5|14415|14408|14399|14391.5|380
1620136500000|2021-05-04 13:55:00|14408.3|14400|14399.5|14394|14410.5|14403.5|14392|14386.5|350
1620136800000|2021-05-04 14:00:00|14399|14393.5|14395|14389|14405|14400|14393|14386.5|473
1620137100000|2021-05-04 14:05:00|14394.5|14389.5|14396|14390|14404|14397.5|14390.5|14384|188
1620137400000|2021-05-04 14:10:00|14395|14389|14392|14386.5|14395|14390|14382.5|14376.5|123
1620137700000|2021-05-04 14:15:00|14392.5|14387|14404.5|14398.5|14404.5|14398.5|14378.5|14373|273
1620138000000|2021-05-04 14:20:00|14404|14399|14402.5|14395.5|14407|14400.5|14397|14390.5|90
1620138300000|2021-05-04 14:25:00|14402|14396|14411.5|14403|14418|14413|14400.5|14394.5|174
1620138600000|2021-05-04 14:30:00|14410.5|14402.5|14395|14386|14412.5|14405|14387.5|14381.5|54
1620138900000|2021-05-04 14:35:00|14396|14386.5|14398|14392|14403.5|14397.5|14391|14384|90
1620139200000|2021-05-04 14:40:00|14399|14391.5|14398.5|14390.5|14408|14401.5|14396.5|14388.5|131
1620139500000|2021-05-04 14:45:00|14399|14390|14385|14378|14400|14394|14380|14374|98
1620139800000|2021-05-04 14:50:00|14386|14378.5|14375.5|14369|14386.5|14379.5|14369.5|14364|220
1620140100000|2021-05-04 14:55:00|14375|14369.5|14375|14366.5|14377.5|14372|14372|14366.5|119
1620140400000|2021-05-04 15:00:00|14374.5|14367|14373.5|14367|14377.5|14372|14364|14357.5|192
1620140700000|2021-05-04 15:05:00|14374.5|14366.5|14378.5|14372.5|14379.5|14375|14361|14354.5|305
1620141000000|2021-05-04 15:10:00|14378|14373|14343.5|14336.5|14379.5|14374.5|14339|14333.5|443
1620141300000|2021-05-04 15:15:00|14343|14338|14360.5|14354|14365|14358|14342|14337|580
1620141600000|2021-05-04 15:20:00|14361|14354.5|14360|14354.5|14370|14365|14356|14350|218
1620141900000|2021-05-04 15:25:00|14359.5|14354|14385|14377.5|14385|14379|14358|14351.5|253
1620142200000|2021-05-04 15:30:00|14384.5|14378|14395.5|14388|14397|14390.5|14383.5|14376|154
1620142500000|2021-05-04 15:35:00|14395|14388.5|14383.5|14377.5|14395.5|14390.5|14383|14376.5|131
1620142800000|2021-05-04 15:40:00|14382|14376.5|14378|14371.5|14384.5|14377.5|14373.5|14366.5|95
1620143100000|2021-05-04 15:45:00|14378.5|14372.5|14370|14362.5|14385|14378.5|14363.5|14357.5|76
1620143400000|2021-05-04 15:50:00|14370.5|14363|14366|14361.5|14370.5|14363|14360.5|14354|181
1620143700000|2021-05-04 15:55:00|14364.5|14359.5|14361.5|14356|14368|14360.5|14348.5|14341.5|133
1620144000000|2021-05-04 16:00:00|14361|14353.5|14379.5|14372|14381|14374.5|14358.5|14353.5|83
1620144300000|2021-05-04 16:05:00|14379|14373|14390|14382|14391.5|14383.5|14376.5|14371.5|50
1620144600000|2021-05-04 16:10:00|14390.5|14382.5|14401.5|14393.5|14404.5|14395.5|14390|14382.5|106
1620144900000|2021-05-04 16:15:00|14402|14393|14400.5|14392.5|14402|14395|14396|14388|16
1620145200000|2021-05-04 16:20:00|14401|14393|14392.5|14386.5|14402.5|14396.5|14391|14384|71
1620145500000|2021-05-04 16:25:00|14395.5|14387|14394.5|14387|14400|14393|14391|14386.5|63
1620145800000|2021-05-04 16:30:00|14395.5|14387.5|14388|14382|14395.5|14388.5|14383.5|14376.5|127
1620146100000|2021-05-04 16:35:00|14389.5|14381.5|14392|14384|14398|14390|14388|14379.5|37
1620146400000|2021-05-04 16:40:00|14391.5|14383.5|14390|14384|14392|14384|14386|14378.5|17
1620146700000|2021-05-04 16:45:00|14388.5|14383|14394.5|14386.5|14397|14389|14387.5|14379|69
1620147000000|2021-05-04 16:50:00|14394|14386|14394|14386|14397.5|14391.5|14390|14382.5|31
1620147300000|2021-05-04 16:55:00|14393.5|14385.5|14394|14388|14397|14390|14388.5|14382.5|35
1620147600000|2021-05-04 17:00:00|14393.5|14385|14398|14388|14399.5|14394|14388.5|14382.5|46
1620147900000|2021-05-04 17:05:00|14397.8|14387.8|14398.5|14389.5|14399|14390.5|14392|14384|43
1620148200000|2021-05-04 17:10:00|14399|14390.5|14394.3|14384.3|14399.5|14391.5|14388.5|14379.5|102
1620148500000|2021-05-04 17:15:00|14394|14384|14395|14388.5|14396|14390|14393.5|14384|29
1620148800000|2021-05-04 17:20:00|14395.5|14389|14396.5|14387.5|14397|14390|14394|14386.5|10
1620149100000|2021-05-04 17:25:00|14396|14387|14397|14390|14398.5|14392|14394.5|14387|29
1620149400000|2021-05-04 17:30:00|14398|14390.5|14396|14389|14400.5|14393.5|14395|14387|50
1620149700000|2021-05-04 17:35:00|14397.5|14389.5|14401|14394.5|14402|14397.5|14395.5|14388.5|26
1620150000000|2021-05-04 17:40:00|14401.5|14392.5|14398.5|14392.5|14401.5|14394.5|14393.5|14386.5|25
1620150300000|2021-05-04 17:45:00|14398|14390|14401|14393|14402|14394.5|14392.5|14386.5|27
1620150600000|2021-05-04 17:50:00|14401.5|14392.5|14387.5|14380|14401.5|14392.5|14383|14378.5|66
1620150900000|2021-05-04 17:55:00|14387|14379.5|14404|14395.5|14409.5|14402|14385.5|14378.5|334
1620151200000|2021-05-04 18:00:00|14405|14396|14407.5|14400|14407.5|14400.5|14398|14389.5|47
1620151500000|2021-05-04 18:05:00|14408|14400.5|14415|14406.5|14415|14409.5|14408|14399|133
1620151800000|2021-05-04 18:10:00|14415.5|14407|14424.5|14418|14424.5|14419|14411.5|14404|72
1620152100000|2021-05-04 18:15:00|14425|14417.5|14423|14414|14429.5|14422|14423|14414|8
1620152400000|2021-05-04 18:20:00|14423.5|14415|14426.5|14417|14428.3|14419|14418|14408|37
1620152700000|2021-05-04 18:25:00|14426.3|14416.5|14426|14417.5|14426.3|14418|14410.5|14404|89
1620153000000|2021-05-04 18:30:00|14424.5|14417|14426|14417|14429|14422.5|14424.5|14414.5|9
1620153300000|2021-05-04 18:35:00|14425|14416.5|14427|14418.5|14428|14420|14420.3|14410.3|25
1620153600000|2021-05-04 18:40:00|14428|14419|14436|14427.5|14436.5|14428|14427.5|14419|78
1620153900000|2021-05-04 18:45:00|14435|14428|14435.5|14427|14436.5|14431.5|14431|14423.5|71
1620154200000|2021-05-04 18:50:00|14435|14427.5|14438.5|14429|14439.8|14430.5|14434|14424.5|78
1620154500000|2021-05-04 18:55:00|14441|14429.5|14434.5|14428|14443.5|14438.5|14434.5|14427.5|193
1620154800000|2021-05-04 19:00:00|14439|14428.5|14437|14429|14439|14430.5|14429|14419|29
1620155100000|2021-05-04 19:05:00|14436.3|14427.5|14428.5|14420.5|14436.3|14429|14426.5|14417|8
1620155400000|2021-05-04 19:10:00|14429|14421|14432.5|14422.5|14435|14426.5|14428.5|14421|56
1620155700000|2021-05-04 19:15:00|14432.3|14422.3|14430|14420|14434|14424|14426.5|14418.8|2
1620156000000|2021-05-04 19:20:00|14429.8|14419.8|14429.5|14419.5|14430|14422.5|14429|14419|1
1620156300000|2021-05-04 19:25:00|14429.3|14419.3|14428|14418.5|14430|14421.5|14422|14414|36
1620156600000|2021-05-04 19:30:00|14427.8|14418|14432|14425|14436.5|14428.5|14422.5|14413|141
1620156900000|2021-05-04 19:35:00|14432.5|14424.5|14434.5|14426.5|14437.5|14431.5|14428.5|14421|73
1620157200000|2021-05-04 19:40:00|14434|14427|14436|14429|14438|14431|14430.5|14424.5|154
1620157500000|2021-05-04 19:45:00|14435.5|14429.5|14423.5|14417.5|14435.5|14429.5|14423.5|14417|110
1620157800000|2021-05-04 19:50:00|14428.5|14419.5|14429.5|14422|14437|14430.5|14428.5|14419.5|105
1620158100000|2021-05-04 19:55:00|14430|14422.5|14437|14427|14441.5|14433.5|14429|14421.5|163
1620158400000|2021-05-04 20:00:00|14438.5|14427.5|14442.5|14434|14443|14436|14434|14427.5|45
1620158700000|2021-05-04 20:05:00|14442|14432.5|14438.5|14430.5|14442|14432.5|14437|14430.5|2
1620159000000|2021-05-04 20:10:00|14437.5|14431|14442|14433.5|14442|14435|14437.5|14430.5|5
1620159300000|2021-05-04 20:15:00|14441.5|14434|14445|14439.5|14445.5|14439.5|14441.5|14434|17
1620159600000|2021-05-04 20:20:00|14444.5|14438.5|14443.5|14437.5|14445|14438.5|14443.5|14437.5|3
1620159900000|2021-05-04 20:25:00|14444|14438|14446.5|14441|14446.5|14441|14444|14438|16
1620160200000|2021-05-04 20:30:00|14446|14438.5|14449|14440.5|14450.5|14444|14444.5|14437.5|35
1620160500000|2021-05-04 20:35:00|14449.5|14441|14450.5|14442.5|14450.5|14442.5|14449|14440.5|2
1620160800000|2021-05-04 20:40:00|14452|14442|14451|14442.5|14452|14443|14451|14442|8
1620161100000|2021-05-04 20:45:00|14448.5|14442|14447.8|14437.8|14448.5|14442|14447.8|14437.8|3
1620161400000|2021-05-04 20:50:00|14448|14438|14448.3|14438.3|14448.3|14438.3|14447.5|14437.5|0
1620161700000|2021-05-04 20:55:00|14448|14438|14438|14428|14449|14439|14438|14428|37
1620162000000|2021-05-04 21:00:00|14437.8|14427.8|14435|14425|14437.8|14427.8|14434.8|14424.8|22
1620162600000|2021-05-04 21:10:00|14435.5|14425.5|14438.5|14420.5|14438.5|14425.5|14434.8|14420.5|11416893
1620162900000|2021-05-04 21:15:00|14438.6|14420.6|14438.5|14420.5|14438.8|14420.8|14438.5|14420.5|0
1620163200000|2021-05-04 21:20:00|14438.4|14420.4|14444.6|14426.6|14444.7|14426.7|14438.3|14420.3|0
1620163500000|2021-05-04 21:25:00|14444.7|14426.7|14444.6|14426.6|14444.9|14426.9|14444.6|14426.6|0
1620163800000|2021-05-04 21:30:00|14445|14427|14445|14427|14445.7|14427.7|14445|14427|0
1620164100000|2021-05-04 21:35:00|14445.3|14427.3|14447.1|14429.1|14447.1|14429.1|14444.8|14426.8|0
1620164400000|2021-05-04 21:40:00|14447.3|14429.3|14446.1|14428.1|14447.3|14429.3|14444.6|14426.6|0
1620164700000|2021-05-04 21:45:00|14446.2|14428.2|14446.6|14428.6|14446.7|14428.7|14446.2|14428.2|0
1620165000000|2021-05-04 21:50:00|14446.5|14428.5|14446.5|14428.5|14446.9|14428.9|14446|14428|0
1620165300000|2021-05-04 21:55:00|14446.6|14428.6|14446.7|14428.7|14446.9|14428.9|14445.6|14427.6|0
1620165600000|2021-05-04 22:00:00|14446.6|14428.6|14442.8|14424.8|14448.2|14430.2|14440.9|14422.9|0
1620165900000|2021-05-04 22:05:00|14442.4|14424.4|14440.3|14422.3|14443.1|14425.1|14437.9|14419.9|0
1620166200000|2021-05-04 22:10:00|14440.9|14422.9|14441.5|14423.5|14442.2|14424.2|14440.3|14422.3|0
1620166500000|2021-05-04 22:15:00|14440.9|14422.9|14443.4|14425.4|14444|14426|14440.9|14422.9|0
1620166800000|2021-05-04 22:20:00|14443.7|14425.7|14441.5|14423.5|14444|14426|14441.5|14423.5|0
1620167100000|2021-05-04 22:25:00|14442.2|14424.2|14442.2|14424.2|14442.2|14424.2|14440.9|14422.9|0
1620167400000|2021-05-04 22:30:00|14441.8|14423.8|14439.7|14421.7|14442.2|14424.2|14439.7|14421.7|0
1620167700000|2021-05-04 22:35:00|14440.3|14422.3|14442.2|14424.2|14442.2|14424.2|14438.5|14420.5|0
1620168000000|2021-05-04 22:40:00|14441.8|14423.8|14445.8|14427.8|14446.4|14428.4|14440.9|14422.9|0
1620168300000|2021-05-04 22:45:00|14446.4|14428.4|14444.6|14426.6|14447|14429|14444.6|14426.6|0
1620168600000|2021-05-04 22:50:00|14444.9|14426.9|14449.4|14431.4|14449.4|14431.4|14444|14426|0
1620168900000|2021-05-04 22:55:00|14450|14432|14447.6|14429.6|14450|14432|14446.4|14428.4|0
1620169200000|2021-05-04 23:00:00|14448.2|14430.2|14445|14427|14448.8|14430.8|14445|14427|0
1620169500000|2021-05-04 23:05:00|14445.6|14427.6|14450.7|14432.7|14450.7|14432.7|14445|14427|0
1620169800000|2021-05-04 23:10:00|14449.5|14431.5|14450.1|14432.1|14451.9|14433.9|14448.9|14430.9|0
1620170100000|2021-05-04 23:15:00|14450.4|14432.4|14449.5|14431.5|14451.3|14433.3|14448.9|14430.9|0
1620170400000|2021-05-04 23:20:00|14449.2|14431.2|14450.1|14432.1|14450.7|14432.7|14448.9|14430.9|0
1620170700000|2021-05-04 23:25:00|14449.5|14431.5|14447|14429|14449.5|14431.5|14447|14429|0
1620171000000|2021-05-04 23:30:00|14447.3|14429.3|14448.9|14430.9|14449.5|14431.5|14447.3|14429.3|0
1620171300000|2021-05-04 23:35:00|14448.3|14430.3|14447.3|14429.3|14448.3|14430.3|14447|14429|0
1620171600000|2021-05-04 23:40:00|14447|14429|14450.1|14432.1|14450.7|14432.7|14447|14429|0
1620171900000|2021-05-04 23:45:00|14450.8|14432.8|14454.2|14436.2|14454.8|14436.8|14450.8|14432.8|0
1620172200000|2021-05-04 23:50:00|14453.6|14435.6|14454.2|14436.2|14456|14438|14453.6|14435.6|0
1620172500000|2021-05-04 23:55:00|14454.8|14436.8|14461.1|14443.1|14461.1|14443.1|14454.8|14436.8|0
1620172800000|2021-05-05 00:00:00|14461.8|14443.8|14464.3|14446.3|14466.1|14448.1|14459.9|14441.9|0
1620173100000|2021-05-05 00:05:00|14464.6|14446.6|14463.4|14445.4|14466.2|14448.2|14463.2|14445.2|0
1620173400000|2021-05-05 00:10:00|14464|14446|14467.1|14449.1|14467.7|14449.7|14464|14446|0
1620173700000|2021-05-05 00:15:00|14467.7|14449.7|14470.7|14452.7|14471.3|14453.3|14467|14449|0
1620174000000|2021-05-05 00:20:00|14470.1|14452.1|14470.1|14452.1|14470.7|14452.7|14468.9|14450.9|0
1620174300000|2021-05-05 00:25:00|14470.4|14452.4|14471.6|14453.6|14472.8|14454.8|14470.4|14452.4|0
1620174600000|2021-05-05 00:30:00|14472.2|14454.2|14473.7|14455.7|14473.7|14455.7|14471.6|14453.6|0
1620174900000|2021-05-05 00:35:00|14474.9|14456.9|14476.1|14458.1|14477.7|14459.7|14474.9|14456.9|0
1620175200000|2021-05-05 00:40:00|14476.6|14458.6|14476.8|14458.8|14477.2|14459.2|14473.5|14455.5|0
1620175500000|2021-05-05 00:45:00|14477.2|14459.2|14477.2|14459.2|14478.4|14460.4|14477.2|14459.2|0
1620175800000|2021-05-05 00:50:00|14477.5|14459.5|14482|14464|14482|14464|14477.2|14459.2|0
1620176100000|2021-05-05 00:55:00|14482.6|14464.6|14476.2|14458.2|14483.2|14465.2|14476.2|14458.2|0
1620176400000|2021-05-05 01:00:00|14476.8|14458.8|14481.6|14473.1|14488.6|14482.1|14464.6|14458.1|280
1620176700000|2021-05-05 01:05:00|14484.6|14478.6|14490.6|14483.6|14491.6|14484.6|14484.6|14478.6|127
1620177000000|2021-05-05 01:10:00|14491.1|14484.6|14501.6|14495.6|14502.1|14495.6|14490.6|14484.6|141
1620177300000|2021-05-05 01:15:00|14504.1|14496.1|14495.1|14488.6|14508.6|14503.1|14489.1|14481.6|164
1620177600000|2021-05-05 01:20:00|14495.6|14489.1|14488.1|14482.6|14495.6|14489.1|14483.6|14478.1|100
1620177900000|2021-05-05 01:25:00|14489.1|14483.1|14487.1|14480.6|14494.1|14486.6|14484.6|14478.1|107
1620178200000|2021-05-05 01:30:00|14486.6|14481.1|14479.6|14472.1|14488.1|14482.6|14470.6|14465.6|183
1620178500000|2021-05-05 01:35:00|14479.1|14469.1|14478.6|14473.1|14485.6|14479.1|14470.6|14465.6|145
1620178800000|2021-05-05 01:40:00|14479.1|14473.6|14499.1|14493.1|14501.6|14495.1|14476.1|14470.6|156
1620179100000|2021-05-05 01:45:00|14497.6|14492.1|14517.1|14511.6|14519.6|14514.6|14497.6|14492.1|432
1620179400000|2021-05-05 01:50:00|14519.1|14512.6|14539.1|14531.1|14539.1|14531.1|14516.6|14509.6|486
1620179700000|2021-05-05 01:55:00|14539.6|14532.1|14540.6|14533.6|14562.1|14556.6|14539.6|14532.1|405
1620180000000|2021-05-05 02:00:00|14542.6|14534.6|14557.1|14550.6|14557.6|14551.6|14542.6|14534.6|114
1620180300000|2021-05-05 02:05:00|14556.6|14551.1|14563.6|14557.6|14568.6|14563.6|14556.1|14550.6|174
1620180600000|2021-05-05 02:10:00|14564.1|14558.1|14561.6|14555.6|14569.6|14565.1|14560.1|14554.1|135
1620180900000|2021-05-05 02:15:00|14562.1|14556.1|14563.6|14558.1|14568.6|14563.1|14561.6|14556.1|69
1620181200000|2021-05-05 02:20:00|14563.1|14558.6|14559.6|14554.1|14568.1|14562.1|14554.1|14548.1|135
1620181500000|2021-05-05 02:25:00|14561.1|14554.6|14554.1|14548.6|14564.6|14558.6|14552.1|14545.6|137
1620181800000|2021-05-05 02:30:00|14553.6|14548.1|14561.1|14555.1|14562.1|14555.1|14548.1|14541.6|187
1620182100000|2021-05-05 02:35:00|14562.1|14555.6|14548.6|14542.1|14564.1|14558.6|14548.6|14542.1|156
1620182400000|2021-05-05 02:40:00|14549.1|14540.6|14547.6|14538.6|14557.6|14550.6|14546.1|14538.6|100
1620182700000|2021-05-05 02:45:00|14548.1|14540.6|14552.6|14545.6|14554.6|14549.1|14544.6|14540.6|35
1620183000000|2021-05-05 02:50:00|14552.1|14545.1|14566.6|14560.6|14568.6|14562.6|14551.1|14545.1|138
1620183300000|2021-05-05 02:55:00|14566.1|14561.1|14575.6|14570.1|14577.1|14571.6|14565.6|14560.6|81
1620183600000|2021-05-05 03:00:00|14576.1|14570.6|14579.1|14572.1|14582.1|14576.6|14571.6|14565.6|137
1620183900000|2021-05-05 03:05:00|14578.6|14572.6|14576.1|14570.6|14582.1|14576.6|14572.1|14565.6|83
1620184200000|2021-05-05 03:10:00|14576.6|14571.1|14584.6|14578.6|14586.6|14580.6|14576.1|14569.6|68
1620184500000|2021-05-05 03:15:00|14584.1|14577.1|14592.1|14585.1|14592.1|14585.6|14582.1|14577.1|226
1620184800000|2021-05-05 03:20:00|14591.6|14584.6|14589.1|14582.1|14592.6|14588.1|14587.6|14582.1|110
1620185100000|2021-05-05 03:25:00|14590.1|14582.6|14592.6|14586.1|14596.6|14592.1|14589.1|14582.6|126
1620185400000|2021-05-05 03:30:00|14594.1|14586.6|14585.1|14578.6|14597.6|14592.6|14583.1|14578.6|216
1620185700000|2021-05-05 03:35:00|14588.1|14581.1|14595.6|14588.6|14605.1|14599.6|14588.1|14581.1|173
1620186000000|2021-05-05 03:40:00|14596.1|14590.6|14603.6|14598.1|14608.6|14604.1|14593.1|14588.1|214
1620186300000|2021-05-05 03:45:00|14596.6|14590.6|14582.1|14578.1|14598.6|14594.6|14563.6|14559.6|454805
1620186600000|2021-05-05 03:50:00|14584.8|14580.8|14556.1|14552.1|14592.1|14588.1|14548.3|14544.3|217800
1620186900000|2021-05-05 03:55:00|14555.7|14551.7|14558.2|14554.2|14572.3|14568.3|14554.3|14550.3|121275
1620187200000|2021-05-05 04:00:00|14558.7|14554.7|14570.9|14566.9|14585|14581|14558.7|14554.7|179025
1620187500000|2021-05-05 04:05:00|14571.2|14567.2|14585.8|14581.8|14593.1|14589.1|14571.2|14567.2|162300
1620187800000|2021-05-05 04:10:00|14584.7|14580.7|14585.3|14581.3|14592.9|14588.9|14579.7|14575.7|114825
1620188100000|2021-05-05 04:15:00|14585.9|14581.9|14577.1|14573.1|14599.2|14595.2|14566.2|14562.2|132375
1620188400000|2021-05-05 04:20:00|14578|14574|14578.5|14574.5|14586.6|14582.6|14573|14569|53175
1620188700000|2021-05-05 04:25:00|14578.4|14574.4|14582.6|14578.6|14586.6|14582.6|14573.7|14569.7|63375
1620189000000|2021-05-05 04:30:00|14582.9|14578.9|14539.5|14535.5|14617.2|14613.2|14529.8|14525.8|513975
1620189300000|2021-05-05 04:35:00|14534.2|14530.2|14560.5|14556.5|14570.4|14566.4|14519.8|14515.8|378075
1620189600000|2021-05-05 04:40:00|14560.3|14556.3|14570.7|14566.7|14589.4|14585.4|14559.8|14555.8|119925
1620189900000|2021-05-05 04:45:00|14569.9|14565.9|14565.2|14561.2|14578.2|14574.2|14552.1|14548.1|132750
1620190200000|2021-05-05 04:50:00|14566.3|14562.3|14572.2|14568.2|14575.9|14571.9|14560|14556|45975
1620190500000|2021-05-05 04:55:00|14571.8|14567.8|14587.6|14583.6|14592.3|14588.3|14562.4|14558.4|104625
1620190800000|2021-05-05 05:00:00|14588.1|14584.1|14594.4|14590.4|14611.5|14607.5|14588.1|14584.1|222600
1620191100000|2021-05-05 05:05:00|14594.5|14590.5|14596.2|14592.2|14603.3|14599.3|14582.5|14578.5|124950
1620191400000|2021-05-05 05:10:00|14596.6|14592.6|14607.1|14603.1|14607.5|14603.5|14588.4|14584.4|83775
1620191700000|2021-05-05 05:15:00|14611|14607|14617.4|14613.4|14628.1|14624.1|14610.8|14606.8|268500
1620192000000|2021-05-05 05:20:00|14618.4|14614.4|14603.6|14599.6|14619.7|14615.7|14592.5|14588.5|117750
1620192300000|2021-05-05 05:25:00|14603.9|14599.9|14605.1|14601.1|14606.9|14602.9|14594|14590|53025
1620192600000|2021-05-05 05:30:00|14604.8|14600.8|14597.6|14593.6|14613.5|14609.5|14594.3|14590.3|60600
1620192900000|2021-05-05 05:35:00|14597.3|14593.3|14595.4|14591.4|14598.6|14594.6|14585.3|14581.3|93750
1620193200000|2021-05-05 05:40:00|14595.5|14591.5|14577.2|14573.2|14598.7|14594.7|14570.1|14566.1|134400
1620193500000|2021-05-05 05:45:00|14577.4|14573.4|14554.7|14550.7|14581.3|14577.3|14554.4|14550.4|130125
1620193800000|2021-05-05 05:50:00|14555.2|14551.2|14553.5|14549.5|14565.1|14561.1|14545.4|14541.4|142275
1620194100000|2021-05-05 05:55:00|14552.8|14548.8|14571.4|14567.4|14573.1|14569.1|14550.8|14546.8|57150
1620194400000|2021-05-05 06:00:00|14571.9|14567.9|14573.9|14569.9|14587.5|14583.5|14571.4|14567.4|67875
1620194700000|2021-05-05 06:05:00|14574.1|14570.1|14561.5|14557.5|14579.8|14575.8|14556.2|14552.2|57150
1620195000000|2021-05-05 06:10:00|14561.3|14557.3|14562.2|14558.2|14566.7|14562.7|14550|14546|86400
1620195300000|2021-05-05 06:15:00|14562.3|14558.3|14570.4|14566.4|14576|14572|14560.1|14556.1|42900
1620195600000|2021-05-05 06:20:00|14569.5|14565.5|14579|14575|14579.6|14575.6|14560.1|14556.1|99075
1620195900000|2021-05-05 06:25:00|14580.7|14576.7|14579.2|14575.2|14584.3|14580.3|14571.5|14567.5|58050
1620196200000|2021-05-05 06:30:00|14579.5|14575.5|14584.1|14580.1|14586.2|14582.2|14556.7|14552.7|192000
1620196500000|2021-05-05 06:35:00|14583.5|14579.5|14583.1|14579.1|14592|14588|14578.9|14574.9|83325
1620196800000|2021-05-05 06:40:00|14583.6|14579.6|14587.1|14583.1|14597.4|14593.4|14581.7|14577.7|123825
1620197100000|2021-05-05 06:45:00|14588.1|14584.1|14586.6|14582.6|14595.8|14591.8|14582.7|14578.7|41025
1620197400000|2021-05-05 06:50:00|14586.5|14582.5|14582.2|14578.2|14592.7|14588.7|14576.5|14572.5|57750
1620197700000|2021-05-05 06:55:00|14582.3|14578.3|14586.2|14582.2|14588.9|14584.9|14577.2|14573.2|45150
1620198000000|2021-05-05 07:00:00|14587.5|14583.5|14583.4|14579.4|14592.1|14588.1|14580.4|14576.4|27000
1620198300000|2021-05-05 07:05:00|14583.8|14579.8|14577.9|14573.9|14589.2|14585.2|14565.1|14561.1|55275
1620198600000|2021-05-05 07:10:00|14577.7|14573.7|14575.6|14571.6|14588.5|14584.5|14575.4|14571.4|35325
1620198900000|2021-05-05 07:15:00|14575.8|14571.8|14581.1|14577.1|14583|14579|14571.6|14567.6|53925
1620199200000|2021-05-05 07:20:00|14580.8|14576.8|14619.5|14615.5|14619.5|14615.5|14573.6|14569.6|194475
1620199500000|2021-05-05 07:25:00|14622.9|14618.9|14625.8|14621.8|14643.3|14639.3|14614.9|14610.9|366225
1620199800000|2021-05-05 07:30:00|14625.7|14621.7|14634.9|14630.9|14637.1|14633.1|14622.7|14618.7|150000
1620200100000|2021-05-05 07:35:00|14634.8|14630.8|14660.8|14656.8|14664.1|14660.1|14634.8|14630.8|439350
1620200400000|2021-05-05 07:40:00|14660.7|14656.7|14647.8|14643.8|14665.9|14661.9|14647.5|14643.5|220425
1620200700000|2021-05-05 07:45:00|14647.4|14643.4|14655.2|14651.2|14664.3|14660.3|14641.1|14637.1|135300
1620201000000|2021-05-05 07:50:00|14653.5|14649.5|14651.8|14647.8|14664.9|14660.9|14645|14641|99375
1620201300000|2021-05-05 07:55:00|14651.2|14647.2|14643.4|14639.4|14661.7|14657.7|14635.7|14631.7|101025
1620201600000|2021-05-05 08:00:00|14643.8|14639.8|14619.4|14615.4|14649|14645|14618.7|14614.7|245850
1620201900000|2021-05-05 08:05:00|14618.2|14614.2|14616.5|14612.5|14622.1|14618.1|14596.1|14592.1|413475
1620202200000|2021-05-05 08:10:00|14616.8|14612.8|14625.4|14621.4|14638.3|14634.3|14616.8|14612.8|83625
1620202500000|2021-05-05 08:15:00|14626.1|14622.1|14636.2|14632.2|14636.8|14632.8|14616.3|14612.3|39300
1620202800000|2021-05-05 08:20:00|14636.6|14632.6|14624.3|14620.3|14643.8|14639.8|14623.8|14619.8|55575
1620203100000|2021-05-05 08:25:00|14621.9|14617.9|14620.7|14616.7|14625.7|14621.7|14613.9|14609.9|69450
1620203400000|2021-05-05 08:30:00|14620.6|14616.6|14625.9|14621.9|14633.2|14629.2|14615.4|14611.4|37500
1620203700000|2021-05-05 08:35:00|14626.1|14622.1|14621|14617|14626.4|14622.4|14616.3|14612.3|35625
1620204000000|2021-05-05 08:40:00|14621.2|14617.2|14570.4|14566.4|14621.6|14617.6|14560.8|14556.8|388950
1620204300000|2021-05-05 08:45:00|14567.4|14563.4|14587.5|14583.5|14591.6|14587.6|14562|14558|161025
1620204600000|2021-05-05 08:50:00|14587.7|14583.7|14604.6|14600.6|14608.2|14604.2|14582.1|14578.1|79800
1620204900000|2021-05-05 08:55:00|14604.8|14600.8|14618.6|14614.6|14626.6|14622.6|14592.7|14588.7|100050
1620205200000|2021-05-05 09:00:00|14618.8|14614.8|14610.6|14606.6|14622.2|14618.2|14601.6|14597.6|47550
1620205500000|2021-05-05 09:05:00|14611.1|14607.1|14606.4|14602.4|14613.5|14609.5|14592.7|14588.7|52200
1620205800000|2021-05-05 09:10:00|14606.9|14602.9|14618.5|14614.5|14622.1|14618.1|14606.6|14602.6|62550
1620206100000|2021-05-05 09:15:00|14618.2|14614.2|14612.7|14608.7|14631.2|14627.2|14610.2|14606.2|103200
1620206400000|2021-05-05 09:20:00|14612.6|14608.6|14623.9|14619.9|14623.9|14619.9|14607.1|14603.1|46875
1620206700000|2021-05-05 09:25:00|14623|14619|14612.6|14608.6|14624|14620|14609.7|14605.7|29625
1620207000000|2021-05-05 09:30:00|14613.4|14609.4|14629.9|14625.9|14633.5|14629.5|14613.4|14609.4|103875
1620207300000|2021-05-05 09:35:00|14630.3|14626.3|14630.7|14626.7|14634.6|14630.6|14619.2|14615.2|91800
1620207600000|2021-05-05 09:40:00|14631|14627|14648.7|14644.7|14650.5|14646.5|14630.6|14626.6|239175
1620207900000|2021-05-05 09:45:00|14650.5|14646.5|14647.9|14643.9|14653.4|14649.4|14646.6|14642.6|276900
1620208200000|2021-05-05 09:50:00|14647.6|14643.6|14661.7|14657.7|14661.8|14657.8|14647.1|14643.1|209700
1620208500000|2021-05-05 09:55:00|14661.3|14657.3|14664.2|14660.2|14664.2|14660.2|14658.1|14654.1|255525
1620208800000|2021-05-05 10:00:00|14664.5|14659.8|14652.1|14647.6|14664.5|14659.8|14649.1|14643.1|420
1620209100000|2021-05-05 10:05:00|14652.6|14648.6|14662.6|14656.6|14669.6|14663.6|14652.6|14648.6|181
1620209400000|2021-05-05 10:10:00|14662.7|14644.7|14663.4|14645.4|14663.7|14645.7|14661.9|14643.9|10297286
1620209700000|2021-05-05 10:15:00|14663.7|14645.7|14664.6|14646.6|14664.6|14646.6|14662.8|14644.8|0
1620210000000|2021-05-05 10:20:00|14665.3|14647.3|14668.5|14650.5|14668.5|14650.5|14665.3|14647.3|0
1620210300000|2021-05-05 10:25:00|14668.2|14650.2|14667.3|14649.3|14668.5|14650.5|14666|14648|0
1620210600000|2021-05-05 10:30:00|14667.9|14649.9|14669.1|14651.1|14669.7|14651.7|14667.3|14649.3|0
1620210900000|2021-05-05 10:35:00|14669.4|14651.4|14670.4|14652.4|14673.1|14655.1|14668.5|14650.5|0
1620211200000|2021-05-05 10:40:00|14661.9|14651.9|14666.6|14658.6|14668.9|14658.9|14660.6|14651.6|4
1620211500000|2021-05-05 10:45:00|14667.1|14659.6|14674.1|14665.1|14679.6|14670.6|14667.1|14659.6|48
1620211800000|2021-05-05 10:50:00|14673.6|14665.6|14679.6|14672.1|14679.6|14672.1|14671.6|14665.1|31
1620212100000|2021-05-05 10:55:00|14679.1|14672.6|14677.6|14669.6|14682.6|14675.6|14674.6|14669.1|31
1620212400000|2021-05-05 11:00:00|14677.1|14670.1|14674.1|14667.1|14678.1|14671.1|14671.1|14665.1|16
1620212700000|2021-05-05 11:05:00|14674.6|14668.1|14668.6|14662.1|14676.1|14668.6|14666.1|14658.1|24
1620213000000|2021-05-05 11:10:00|14668.1|14662.6|14671.1|14663.6|14674.6|14666.6|14667.6|14662.6|32
1620213300000|2021-05-05 11:15:00|14670.6|14663.1|14671.6|14665.6|14673.6|14665.6|14666.6|14660.1|28
1620213600000|2021-05-05 11:20:00|14671.1|14664.1|14669.6|14662.1|14671.1|14664.6|14667.1|14660.6|21
1620213900000|2021-05-05 11:25:00|14669.1|14661.6|14671.1|14664.6|14671.6|14665.1|14665.6|14660.6|19
1620214200000|2021-05-05 11:30:00|14670.6|14663.6|14666.6|14660.1|14671.1|14663.6|14664.1|14658.6|34
1620214500000|2021-05-05 11:35:00|14666.1|14659.6|14667.1|14660.6|14668.1|14661.6|14665.1|14658.6|15
1620214800000|2021-05-05 11:40:00|14666.6|14660.1|14668.1|14661.6|14671.6|14666.6|14666.6|14660.1|17
1620215100000|2021-05-05 11:45:00|14668.6|14662.1|14667.1|14662.1|14669.6|14662.6|14667.1|14661.6|2
1620215400000|2021-05-05 11:50:00|14666.6|14662.6|14668.1|14662.1|14669.1|14663.1|14666.6|14661.6|6
1620215700000|2021-05-05 11:55:00|14667.6|14663.1|14670.6|14664.6|14671.1|14665.1|14666.6|14661.6|17
1620216000000|2021-05-05 12:00:00|14671.1|14665.1|14676.1|14670.1|14676.1|14671.1|14670.1|14664.6|32
1620216300000|2021-05-05 12:05:00|14677.6|14670.6|14679.1|14673.1|14680.1|14675.1|14677.1|14670.1|3
1620216600000|2021-05-05 12:10:00|14679.6|14673.6|14698.1|14689.1|14699.6|14692.1|14679.6|14673.6|116
1620216900000|2021-05-05 12:15:00|14697.1|14688.6|14689.6|14682.6|14699.6|14694.1|14687.1|14682.6|89
1620217200000|2021-05-05 12:20:00|14687.1|14683.1|14679.1|14673.1|14692.6|14685.1|14678.1|14671.1|82
1620217500000|2021-05-05 12:25:00|14680.1|14673.6|14678.1|14671.1|14681.6|14675.1|14671.6|14666.1|166
1620217800000|2021-05-05 12:30:00|14678.6|14670.6|14661.1|14653.6|14678.6|14671.1|14657.6|14652.1|76
1620218100000|2021-05-05 12:35:00|14660.6|14654.6|14667.6|14660.1|14669.1|14661.6|14660.1|14653.6|31
1620218400000|2021-05-05 12:40:00|14668.1|14659.6|14669.6|14662.6|14669.6|14663.1|14667.1|14659.6|5
1620218700000|2021-05-05 12:45:00|14669.1|14662.1|14668.1|14660.1|14669.6|14663.1|14661.6|14655.6|30
1620219000000|2021-05-05 12:50:00|14667.6|14659.6|14665.1|14657.6|14667.6|14660.6|14665.1|14657.6|2
1620219300000|2021-05-05 12:55:00|14665.6|14658.1|14662.1|14655.6|14666.1|14659.1|14662.1|14655.6|6
1620219600000|2021-05-05 13:00:00|14663.1|14656.1|14663.1|14656.6|14664.1|14656.6|14657.6|14651.6|21
1620219900000|2021-05-05 13:05:00|14664.1|14659.6|14678.6|14671.1|14687.6|14680.6|14664.1|14659.6|88
1620220200000|2021-05-05 13:10:00|14679.1|14671.6|14680.6|14672.6|14687.1|14679.1|14677.1|14669.1|16
1620220500000|2021-05-05 13:15:00|14680.1|14672.1|14682.1|14674.1|14683.6|14675.6|14679.1|14672.1|2
1620220800000|2021-05-05 13:20:00|14682.6|14674.6|14679.6|14673.6|14686.6|14681.1|14679.6|14673.1|15
1620221100000|2021-05-05 13:25:00|14680.1|14673.1|14676.6|14670.6|14684.1|14677.6|14675.6|14670.6|33
1620221400000|2021-05-05 13:30:00|14677.1|14671.1|14693.1|14686.1|14697.6|14690.6|14675.6|14669.1|219
1620221700000|2021-05-05 13:35:00|14692.6|14686.6|14679.1|14672.1|14693.6|14688.6|14677.6|14671.6|161
1620222000000|2021-05-05 13:40:00|14681.6|14671.6|14670.1|14664.6|14683.6|14679.1|14668.6|14662.6|427
1620222300000|2021-05-05 13:45:00|14670.6|14663.6|14665.6|14658.1|14679.1|14672.1|14664.1|14658.1|336
1620222600000|2021-05-05 13:50:00|14666.1|14657.6|14655.6|14650.1|14670.6|14664.6|14647.1|14641.1|515
1620222900000|2021-05-05 13:55:00|14656.1|14648.1|14650.1|14642.1|14661.6|14653.6|14644.1|14638.1|160
1620223200000|2021-05-05 14:00:00|14650.6|14642.4|14632.1|14626.1|14654.6|14647.6|14630.6|14623.6|171
1620223500000|2021-05-05 14:05:00|14631.6|14623.6|14649.1|14644.1|14650.1|14644.1|14628.1|14621.1|264
1620223800000|2021-05-05 14:10:00|14648.6|14643.1|14647.1|14640.1|14661.6|14656.1|14646.1|14639.6|122
1620224100000|2021-05-05 14:15:00|14646.1|14640.6|14653.1|14647.1|14657.6|14651.1|14640.1|14634.1|77
1620224400000|2021-05-05 14:20:00|14653.6|14647.6|14651.1|14643.6|14657.6|14650.6|14642.1|14635.1|132
1620224700000|2021-05-05 14:25:00|14653.1|14645.1|14654.1|14644.6|14660.6|14653.1|14648.1|14640.1|99
1620225000000|2021-05-05 14:30:00|14653.6|14645.1|14666.6|14659.1|14666.6|14660.1|14650.6|14645.1|88
1620225300000|2021-05-05 14:35:00|14666.1|14658.6|14667.1|14661.6|14667.6|14662.1|14663.6|14656.1|22
1620225600000|2021-05-05 14:40:00|14667.6|14662.1|14675.6|14668.6|14678.6|14673.1|14667.6|14662.1|59
1620225900000|2021-05-05 14:45:00|14676.1|14669.6|14678.6|14671.6|14678.6|14672.1|14669.1|14661.6|68
1620226200000|2021-05-05 14:50:00|14679.6|14673.1|14686.6|14679.6|14689.1|14683.1|14679.6|14673.1|121
1620226500000|2021-05-05 14:55:00|14687.1|14680.6|14688.1|14681.1|14691.6|14684.6|14685.6|14678.1|112
1620226800000|2021-05-05 15:00:00|14688.6|14682.1|14686.6|14679.1|14690.6|14685.1|14683.1|14675.6|39
1620227100000|2021-05-05 15:05:00|14687.1|14680.1|14687.1|14680.6|14690.1|14685.1|14683.6|14677.6|56
1620227400000|2021-05-05 15:10:00|14687.6|14681.1|14693.6|14688.1|14698.6|14692.1|14687.1|14680.1|74
1620227700000|2021-05-05 15:15:00|14693.1|14687.1|14689.1|14683.1|14695.1|14689.1|14685.6|14679.6|95
1620228000000|2021-05-05 15:20:00|14689.6|14683.6|14686.1|14680.1|14690.6|14684.6|14685.6|14679.6|55
1620228300000|2021-05-05 15:25:00|14687.6|14680.6|14689.6|14683.1|14692.1|14686.6|14685.1|14678.6|39
1620228600000|2021-05-05 15:30:00|14688.1|14683.6|14695.1|14689.1|14696.6|14691.6|14687.1|14679.6|52
1620228900000|2021-05-05 15:35:00|14694.6|14688.6|14697.1|14690.6|14697.1|14692.6|14692.6|14686.6|61
1620229200000|2021-05-05 15:40:00|14696.6|14690.1|14698.6|14692.1|14699.6|14694.6|14695.1|14689.6|30
1620229500000|2021-05-05 15:45:00|14699.1|14692.6|14695.6|14690.1|14701.6|14695.1|14694.1|14689.1|140
1620229800000|2021-05-05 15:50:00|14696.1|14689.6|14697.6|14691.6|14699.1|14693.1|14694.6|14688.6|69
1620230100000|2021-05-05 15:55:00|14698.1|14692.1|14702.1|14695.6|14702.1|14697.6|14697.1|14691.6|20
1620230400000|2021-05-05 16:00:00|14703.6|14696.1|14702.6|14695.6|14703.6|14698.1|14702.6|14695.1|37
1620230700000|2021-05-05 16:05:00|14702.1|14695.1|14700.6|14694.6|14702.6|14695.1|14697.6|14690.6|33
1620231000000|2021-05-05 16:10:00|14700.1|14695.1|14697.6|14691.1|14701.1|14695.1|14696.6|14691.1|47
1620231300000|2021-05-05 16:15:00|14697.1|14690.6|14696.1|14690.6|14700.6|14694.1|14695.6|14690.6|47
1620231600000|2021-05-05 16:20:00|14696.6|14691.1|14697.1|14691.6|14701.1|14695.1|14696.6|14691.1|39
1620231900000|2021-05-05 16:25:00|14698.6|14692.1|14697.6|14690.6|14699.6|14693.6|14696.1|14690.6|20
1620232200000|2021-05-05 16:30:00|14697.1|14691.1|14693.6|14688.1|14698.6|14692.6|14692.6|14685.6|25
1620232500000|2021-05-05 16:35:00|14693.1|14687.6|14690.1|14683.1|14696.6|14689.1|14690.1|14683.1|24
1620232800000|2021-05-05 16:40:00|14690.6|14683.6|14686.1|14680.1|14690.6|14683.6|14685.1|14678.1|23
1620233100000|2021-05-05 16:45:00|14686.6|14680.6|14689.1|14683.1|14690.6|14685.1|14686.6|14679.6|21
1620233400000|2021-05-05 16:50:00|14688.6|14682.1|14689.1|14682.1|14690.6|14684.1|14686.6|14680.6|12
1620233700000|2021-05-05 16:55:00|14687.6|14682.6|14685.1|14679.1|14690.6|14683.6|14683.1|14677.6|28
1620234000000|2021-05-05 17:00:00|14684.6|14679.6|14681.6|14675.6|14689.6|14682.6|14680.1|14673.1|29
1620234300000|2021-05-05 17:05:00|14682.1|14676.1|14692.1|14686.6|14692.1|14686.6|14682.1|14676.1|7
1620234600000|2021-05-05 17:10:00|14691.6|14684.6|14692.1|14684.1|14694.1|14686.6|14689.1|14681.1|17
1620234900000|2021-05-05 17:15:00|14692.6|14684.6|14691.6|14686.1|14692.6|14686.1|14688.6|14680.6|11
1620235200000|2021-05-05 17:20:00|14691.1|14684.1|14696.1|14688.6|14696.6|14688.6|14689.6|14683.1|19
1620235500000|2021-05-05 17:25:00|14696.6|14688.1|14698.6|14690.6|14699.1|14691.6|14693.6|14686.6|34
1620235800000|2021-05-05 17:30:00|14698.1|14691.1|14696.6|14688.6|14699.1|14694.1|14694.1|14686.1|22
1620236100000|2021-05-05 17:35:00|14696.1|14688.1|14697.6|14689.6|14697.6|14691.6|14694.1|14686.1|3
1620236400000|2021-05-05 17:40:00|14697.1|14690.1|14696.6|14691.1|14699.1|14692.6|14696.6|14689.1|3
1620236700000|2021-05-05 17:45:00|14696.1|14689.6|14689.6|14684.1|14696.1|14689.6|14689.6|14683.6|67
1620237000000|2021-05-05 17:50:00|14690.6|14684.6|14691.1|14685.1|14694.6|14689.6|14690.6|14684.6|32
1620237300000|2021-05-05 17:55:00|14690.6|14685.6|14688.6|14682.6|14691.1|14685.6|14685.1|14680.1|35
1620237600000|2021-05-05 18:00:00|14689.6|14683.1|14686.6|14680.6|14689.6|14684.6|14686.6|14680.6|10
1620237900000|2021-05-05 18:05:00|14686.1|14681.1|14685.6|14678.6|14689.6|14683.6|14684.6|14678.1|30
1620238200000|2021-05-05 18:10:00|14685.1|14678.1|14692.1|14685.6|14692.6|14686.6|14684.6|14678.1|16
1620238500000|2021-05-05 18:15:00|14691.6|14686.1|14697.6|14691.6|14698.6|14693.1|14691.6|14685.6|40
1620238800000|2021-05-05 18:20:00|14697.1|14692.1|14693.1|14687.1|14698.1|14692.6|14692.6|14686.6|17
1620239100000|2021-05-05 18:25:00|14693.6|14686.6|14693.1|14686.6|14695.1|14689.1|14688.1|14682.1|56
1620239400000|2021-05-05 18:30:00|14692.6|14686.1|14691.1|14685.1|14693.1|14687.1|14687.1|14682.1|100
1620239700000|2021-05-05 18:35:00|14691.6|14685.6|14687.1|14681.6|14693.1|14687.6|14687.1|14681.6|21
1620240000000|2021-05-05 18:40:00|14688.1|14682.1|14683.1|14678.1|14691.1|14684.6|14682.6|14678.1|73
1620240300000|2021-05-05 18:45:00|14683.6|14678.6|14689.6|14684.1|14692.1|14686.1|14683.6|14678.6|25
1620240600000|2021-05-05 18:50:00|14689.1|14684.6|14687.6|14681.1|14689.1|14684.6|14685.6|14679.6|53
1620240900000|2021-05-05 18:55:00|14687.1|14680.6|14683.1|14677.1|14689.6|14684.1|14681.6|14676.6|19
1620241200000|2021-05-05 19:00:00|14682.6|14676.6|14672.1|14666.6|14683.1|14677.1|14669.1|14663.1|69
1620241500000|2021-05-05 19:05:00|14671.6|14664.6|14669.6|14663.6|14679.6|14673.1|14667.6|14663.1|35
1620241800000|2021-05-05 19:10:00|14669.1|14664.1|14671.1|14663.6|14675.6|14669.1|14669.1|14663.1|17
1620242100000|2021-05-05 19:15:00|14670.6|14663.1|14664.6|14659.1|14671.1|14664.1|14664.1|14659.1|25
1620242400000|2021-05-05 19:20:00|14665.1|14659.6|14658.6|14652.1|14667.6|14663.1|14657.1|14651.6|35
1620242700000|2021-05-05 19:25:00|14658.1|14651.6|14665.1|14658.1|14666.6|14660.6|14654.1|14649.6|50
1620243000000|2021-05-05 19:30:00|14664.6|14657.1|14668.6|14661.6|14669.1|14663.1|14660.6|14654.1|23
1620243300000|2021-05-05 19:35:00|14669.1|14661.1|14672.1|14666.1|14674.6|14668.1|14667.6|14660.6|13
1620243600000|2021-05-05 19:40:00|14671.6|14665.6|14667.6|14660.6|14672.1|14665.6|14664.6|14658.1|19
1620243900000|2021-05-05 19:45:00|14667.1|14660.1|14659.6|14654.6|14667.6|14661.1|14659.6|14653.6|35
1620244200000|2021-05-05 19:50:00|14658.6|14653.1|14663.6|14659.1|14667.6|14661.1|14656.6|14651.6|42
1620244500000|2021-05-05 19:55:00|14665.6|14658.6|14670.1|14662.1|14672.1|14667.1|14662.6|14657.6|74
1620244800000|2021-05-05 20:00:00|14669.6|14662.6|14667.1|14661.6|14670.1|14663.6|14664.1|14658.1|9
1620245100000|2021-05-05 20:05:00|14667.6|14661.1|14668.1|14661.6|14669.1|14664.1|14667.1|14660.1|9
1620245400000|2021-05-05 20:10:00|14668.6|14662.1|14668.6|14662.6|14669.1|14664.1|14666.1|14658.6|5
1620245700000|2021-05-05 20:15:00|14667.6|14660.1|14667.6|14659.6|14667.6|14660.1|14667.6|14659.6|6
1620246000000|2021-05-05 20:20:00|14667.1|14659.1|14667.6|14659.1|14667.6|14659.1|14667.1|14659.1|1
1620246300000|2021-05-05 20:25:00|14668.6|14659.6|14670.1|14662.1|14671.6|14663.6|14668.1|14659.6|4
1620246600000|2021-05-05 20:30:00|14669.6|14662.6|14662.1|14656.1|14669.6|14662.6|14662.1|14656.1|0
1620246900000|2021-05-05 20:35:00|14661.6|14656.6|14661.1|14656.1|14664.1|14656.6|14661.1|14656.1|1
1620247200000|2021-05-05 20:40:00|14660.6|14655.6|14655.6|14651.1|14661.6|14655.6|14655.6|14651.1|21
1620247500000|2021-05-05 20:45:00|14653.1|14650.6|14656.6|14649.6|14657.6|14650.6|14652.6|14648.1|17
1620247800000|2021-05-05 20:50:00|14656.1|14648.6|14653.6|14648.1|14656.6|14649.6|14653.1|14648.1|9
1620248100000|2021-05-05 20:55:00|14653.1|14647.1|14651.1|14645.1|14653.6|14647.1|14651.1|14645.1|15
1620248400000|2021-05-05 21:00:00|14651.6||14651.6||14651.6||14651.6||0
1620249000000|2021-05-05 21:10:00|14651.1|14644.6|14651.1|14633.1|14651.1|14644.6|14651.1|14633.1|10356604
1620249300000|2021-05-05 21:15:00|14650.9|14632.9|14652.5|14634.5|14652.5|14634.5|14649.4|14631.4|0
1620249600000|2021-05-05 21:20:00|14651.9|14633.9|14652.3|14634.3|14652.3|14634.3|14651.7|14633.7|0
1620249900000|2021-05-05 21:25:00|14652.2|14634.2|14653.2|14635.2|14653.2|14635.2|14651.9|14633.9|0
1620250200000|2021-05-05 21:30:00|14653|14635|14653.5|14635.5|14654.5|14636.5|14653|14635|0
1620250500000|2021-05-05 21:35:00|14654.5|14636.5|14653.6|14635.6|14654.5|14636.5|14652.8|14634.8|0
1620250800000|2021-05-05 21:40:00|14653.5|14635.5|14653.4|14635.4|14653.5|14635.5|14653.3|14635.3|0
1620251100000|2021-05-05 21:45:00|14653.3|14635.3|14653.5|14635.5|14653.5|14635.5|14653|14635|0
1620251400000|2021-05-05 21:50:00|14653.4|14635.4|14653.5|14635.5|14654.5|14636.5|14653.4|14635.4|0
1620251700000|2021-05-05 21:55:00|14652.8|14634.8|14653.8|14635.8|14654.4|14636.4|14652.6|14634.6|0
1620252000000|2021-05-05 22:00:00|14655.7|14637.7|14658.2|14640.2|14660.6|14642.6|14655.1|14637.1|0
1620252300000|2021-05-05 22:05:00|14658.9|14640.9|14653.9|14635.9|14660.7|14642.7|14652.7|14634.7|0
1620252600000|2021-05-05 22:10:00|14653.3|14635.3|14655.2|14637.2|14655.8|14637.8|14651.5|14633.5|0
1620252900000|2021-05-05 22:15:00|14655.5|14637.5|14652.7|14634.7|14655.8|14637.8|14652.1|14634.1|0
1620253200000|2021-05-05 22:20:00|14652.1|14634.1|14651.5|14633.5|14652.7|14634.7|14647.7|14629.7|0
1620253500000|2021-05-05 22:25:00|14650.8|14632.8|14652.5|14634.5|14652.5|14634.5|14650.2|14632.2|0
1620253800000|2021-05-05 22:30:00|14653.8|14635.8|14652.5|14634.5|14657.1|14639.1|14652.5|14634.5|0
1620254100000|2021-05-05 22:35:00|14652.8|14634.8|14651.9|14633.9|14653.1|14635.1|14650|14632|0
1620254400000|2021-05-05 22:40:00|14651.6|14633.6|14649.4|14631.4|14651.6|14633.6|14648.8|14630.8|0
1620254700000|2021-05-05 22:45:00|14650|14632|14650|14632|14650|14632|14649.4|14631.4|0
1620255000000|2021-05-05 22:50:00|14649.4|14631.4|14650|14632|14651.3|14633.3|14648.8|14630.8|0
1620255300000|2021-05-05 22:55:00|14649.4|14631.4|14649.4|14631.4|14653.4|14635.4|14649.4|14631.4|0
1620255600000|2021-05-05 23:00:00|14650|14632|14651.1|14633.1|14651.3|14633.3|14649.4|14631.4|0
1620255900000|2021-05-05 23:05:00|14650.5|14632.5|14656.7|14638.7|14657.3|14639.3|14649.9|14631.9|0
1620256200000|2021-05-05 23:10:00|14656.1|14638.1|14656.7|14638.7|14659.8|14641.8|14654.5|14636.5|0
1620256500000|2021-05-05 23:15:00|14657.3|14639.3|14657.3|14639.3|14658|14640|14655.4|14637.4|0
1620256800000|2021-05-05 23:20:00|14658|14640|14654.9|14636.9|14658|14640|14654.9|14636.9|0
1620257100000|2021-05-05 23:25:00|14655.5|14637.5|14658|14640|14658.6|14640.6|14655.5|14637.5|0
1620257400000|2021-05-05 23:30:00|14658.6|14640.6|14654.2|14636.2|14658.6|14640.6|14653|14635|0
1620257700000|2021-05-05 23:35:00|14653.6|14635.6|14654.2|14636.2|14655.5|14637.5|14653.6|14635.6|0
1620258000000|2021-05-05 23:40:00|14654.5|14636.5|14656.7|14638.7|14658|14640|14654.5|14636.5|0
1620258300000|2021-05-05 23:45:00|14657.3|14639.3|14657.3|14639.3|14658.6|14640.6|14655.5|14637.5|0
1620258600000|2021-05-05 23:50:00|14657.6|14639.6|14664.7|14646.7|14666|14648|14657.6|14639.6|0
1620258900000|2021-05-05 23:55:00|14665|14647|14664.7|14646.7|14666|14648|14662.9|14644.9|0
1620259200000|2021-05-06 00:00:00|14664.1|14646.1|14667.2|14649.2|14668.7|14650.7|14663.5|14645.5|0
1620259500000|2021-05-06 00:05:00|14667.8|14649.8|14662.3|14644.3|14667.8|14649.8|14661|14643|0
1620259800000|2021-05-06 00:10:00|14661.7|14643.7|14662|14644|14665.7|14647.7|14661|14643|0
1620260100000|2021-05-06 00:15:00|14662.3|14644.3|14663.4|14645.4|14665|14647|14662.3|14644.3|0
1620260400000|2021-05-06 00:20:00|14662.7|14644.7|14663.2|14645.2|14664.4|14646.4|14662|14644|0
1620260700000|2021-05-06 00:25:00|14663.5|14645.5|14663.8|14645.8|14664.4|14646.4|14662.6|14644.6|0
1620261000000|2021-05-06 00:30:00|14663.2|14645.2|14663.8|14645.8|14665.7|14647.7|14663.2|14645.2|0
1620261300000|2021-05-06 00:35:00|14664.1|14646.1|14666.9|14648.9|14666.9|14648.9|14662.6|14644.6|0
1620261600000|2021-05-06 00:40:00|14666.3|14648.3|14668.8|14650.8|14670|14652|14665.7|14647.7|0
1620261900000|2021-05-06 00:45:00|14669.4|14651.4|14674.8|14656.8|14675.2|14657.2|14669.4|14651.4|0
1620262200000|2021-05-06 00:50:00|14675.1|14657.1|14673.5|14655.5|14676|14658|14672.9|14654.9|0
1620262500000|2021-05-06 00:55:00|14672.9|14654.9|14680.7|14662.7|14680.7|14662.7|14671.7|14653.7|0
1620262800000|2021-05-06 01:00:00|14680.1|14662.1|14675.5|14665.5|14680.4|14672|14666.5|14661|149
1620263100000|2021-05-06 01:05:00|14674|14666|14698.5|14692|14699|14692|14673.5|14666|145
1620263400000|2021-05-06 01:10:00|14700|14692.5|14710|14704|14710|14704|14700|14692.5|269
1620263700000|2021-05-06 01:15:00|14711|14704.5|14730.5|14725|14730.5|14725|14705.5|14699.5|660
1620264000000|2021-05-06 01:20:00|14731.5|14725.5|14745.5|14739.5|14746|14740.5|14731|14725.5|473
1620264300000|2021-05-06 01:25:00|14745|14740|14765.5|14759|14766|14759.5|14745|14739.5|788
1620264600000|2021-05-06 01:30:00|14765|14758.5|14741.5|14734|14766|14760|14737.5|14731|233
1620264900000|2021-05-06 01:35:00|14742|14733.5|14736.5|14731|14748.5|14741.5|14734.5|14728|115
1620265200000|2021-05-06 01:40:00|14735|14729.5|14727.5|14720.5|14744|14738.5|14727.5|14720.5|272
1620265500000|2021-05-06 01:45:00|14728|14722.5|14731.5|14725|14738.5|14732.5|14726.5|14720.5|120
1620265800000|2021-05-06 01:50:00|14730|14725.5|14731|14724|14736.5|14732|14728.5|14723|230
1620266100000|2021-05-06 01:55:00|14730.5|14723.5|14723.5|14718.5|14731|14724.5|14716.5|14710.5|285
1620266400000|2021-05-06 02:00:00|14726|14719|14732.5|14724|14736.5|14730.5|14717|14711|177
1620266700000|2021-05-06 02:05:00|14732|14723|14731|14725|14739.5|14733|14725|14720|75
1620267000000|2021-05-06 02:10:00|14730.5|14722.5|14739.5|14733.5|14740|14734|14728.5|14722.5|82
1620267300000|2021-05-06 02:15:00|14739|14732.5|14732|14725|14739.5|14732.5|14730.5|14725|105
1620267600000|2021-05-06 02:20:00|14731.5|14725.5|14709|14703|14734|14728|14705.5|14700.5|141
1620267900000|2021-05-06 02:25:00|14711|14703.5|14712|14705.5|14714.8|14707|14709|14703.5|78
1620268200000|2021-05-06 02:30:00|14711.5|14706|14706.5|14700.5|14713.5|14706|14706.5|14700.5|96
1620268500000|2021-05-06 02:35:00|14707|14701|14693.5|14688|14707.5|14701|14693|14688|244
1620268800000|2021-05-06 02:40:00|14692.5|14683.5|14671.5|14665.5|14693|14684|14671.5|14664.5|284
1620269100000|2021-05-06 02:45:00|14671|14665|14682.5|14676.5|14684|14677|14667.5|14662.5|255
1620269400000|2021-05-06 02:50:00|14682|14674.5|14664|14659|14682|14674.5|14656|14649|337
1620269700000|2021-05-06 02:55:00|14663.5|14656.5|14647.5|14642|14672|14665|14647.5|14642|255
1620270000000|2021-05-06 03:00:00|14647|14641|14662.5|14657.5|14670|14663.5|14644.5|14638|205
1620270300000|2021-05-06 03:05:00|14663|14655|14689.5|14682.5|14691|14682.5|14658|14651|146
1620270600000|2021-05-06 03:10:00|14686|14682|14684|14675|14695|14687.5|14678.5|14672.5|150
1620270900000|2021-05-06 03:15:00|14683.5|14673.5|14676.5|14669.5|14684|14673.5|14672|14666|61
1620271200000|2021-05-06 03:20:00|14676|14669|14675.5|14669.5|14679|14672|14669.5|14661.5|126
1620271500000|2021-05-06 03:25:00|14675|14670|14668|14661|14675.5|14670|14665.5|14658.5|136
1620271800000|2021-05-06 03:30:00|14667.5|14660|14686|14680.5|14686|14680.5|14665.5|14660|194
1620272100000|2021-05-06 03:35:00|14684.5|14680|14687.5|14681.5|14691|14685|14674|14667.5|177
1620272400000|2021-05-06 03:40:00|14687|14683|14683.5|14677.5|14689|14683.5|14676|14670|225
1620272700000|2021-05-06 03:45:00|14684|14678.5|14678.5|14674.5|14704.4|14700.4|14674.5|14670.5|521133
1620273000000|2021-05-06 03:50:00|14677|14673|14669.6|14665.6|14679.5|14675.5|14664.8|14660.8|265575
1620273300000|2021-05-06 03:55:00|14669.4|14665.4|14670.6|14666.6|14671.2|14667.2|14659.8|14655.8|120075
1620273600000|2021-05-06 04:00:00|14670.7|14666.7|14684.9|14680.9|14689|14685|14663.3|14659.3|165900
1620273900000|2021-05-06 04:05:00|14685|14681|14708.1|14704.1|14714.7|14710.7|14685|14681|246225
1620274200000|2021-05-06 04:10:00|14708|14704|14696.9|14692.9|14711.1|14707.1|14696.8|14692.8|142800
1620274500000|2021-05-06 04:15:00|14697|14693|14704|14700|14710.4|14706.4|14695.3|14691.3|103350
1620274800000|2021-05-06 04:20:00|14703.2|14699.2|14696.8|14692.8|14713.6|14709.6|14696.8|14692.8|162300
1620275100000|2021-05-06 04:25:00|14693.8|14689.8|14684.1|14680.1|14700.7|14696.7|14683.3|14679.3|120150
1620275400000|2021-05-06 04:30:00|14684|14680|14691.3|14687.3|14695.2|14691.2|14680.5|14676.5|78000
1620275700000|2021-05-06 04:35:00|14691.4|14687.4|14681.7|14677.7|14696.7|14692.7|14681|14677|50550
1620276000000|2021-05-06 04:40:00|14681|14677|14675.3|14671.3|14686|14682|14668.5|14664.5|121650
1620276300000|2021-05-06 04:45:00|14677.4|14673.4|14645.3|14641.3|14680.8|14676.8|14639.3|14635.3|333975
1620276600000|2021-05-06 04:50:00|14644.2|14640.2|14653.1|14649.1|14660.5|14656.5|14638.7|14634.7|121800
1620276900000|2021-05-06 04:55:00|14653.8|14649.8|14656.3|14652.3|14661|14657|14647|14643|60675
1620277200000|2021-05-06 05:00:00|14656.2|14652.2|14652.8|14648.8|14657|14653|14642.9|14638.9|69600
1620277500000|2021-05-06 05:05:00|14652.7|14648.7|14655.7|14651.7|14670.1|14666.1|14650.3|14646.3|85575
1620277800000|2021-05-06 05:10:00|14655.9|14651.9|14663|14659|14664.8|14660.8|14650.4|14646.4|50625
1620278100000|2021-05-06 05:15:00|14663.2|14659.2|14663.7|14659.7|14668.6|14664.6|14659.3|14655.3|40425
1620278400000|2021-05-06 05:20:00|14664.2|14660.2|14664.8|14660.8|14673.6|14669.6|14661|14657|49575
1620278700000|2021-05-06 05:25:00|14665.6|14661.6|14668.8|14664.8|14673.3|14669.3|14663|14659|40800
1620279000000|2021-05-06 05:30:00|14668.5|14664.5|14681|14677|14685.2|14681.2|14665.9|14661.9|90375
1620279300000|2021-05-06 05:35:00|14681.1|14677.1|14680.2|14676.2|14686|14682|14677.2|14673.2|51900
1620279600000|2021-05-06 05:40:00|14679.9|14675.9|14664.4|14660.4|14684.2|14680.2|14659.4|14655.4|77325
1620279900000|2021-05-06 05:45:00|14663|14659|14658.8|14654.8|14663|14659|14648.6|14644.6|116325
1620280200000|2021-05-06 05:50:00|14658|14654|14641.4|14637.4|14660.3|14656.3|14636.2|14632.2|175200
1620280500000|2021-05-06 05:55:00|14642|14638|14654|14650|14656.6|14652.6|14639|14635|93075
1620280800000|2021-05-06 06:00:00|14653.7|14649.7|14663.4|14659.4|14664.3|14660.3|14646.7|14642.7|53100
1620281100000|2021-05-06 06:05:00|14663.8|14659.8|14659.8|14655.8|14664.7|14660.7|14657.7|14653.7|34350
1620281400000|2021-05-06 06:10:00|14659.5|14655.5|14665.6|14661.6|14666.3|14662.3|14654.5|14650.5|38850
1620281700000|2021-05-06 06:15:00|14667.1|14663.1|14661.9|14657.9|14673.3|14669.3|14660.5|14656.5|61050
1620282000000|2021-05-06 06:20:00|14661.3|14657.3|14677.3|14673.3|14678.2|14674.2|14659.1|14655.1|53325
1620282300000|2021-05-06 06:25:00|14678|14674|14681.1|14677.1|14684|14680|14674|14670|78750
1620282600000|2021-05-06 06:30:00|14681.8|14677.8|14683|14679|14688.8|14684.8|14679.3|14675.3|74850
1620282900000|2021-05-06 06:35:00|14681.7|14677.7|14684.8|14680.8|14687.2|14683.2|14676.8|14672.8|65625
1620283200000|2021-05-06 06:40:00|14684.5|14680.5|14687.7|14683.7|14692.8|14688.8|14677.1|14673.1|61875
1620283500000|2021-05-06 06:45:00|14688|14684|14707.3|14703.3|14709.1|14705.1|14681.8|14677.8|164700
1620283800000|2021-05-06 06:50:00|14708|14704|14706.8|14702.8|14722.1|14718.1|14705|14701|292725
1620284100000|2021-05-06 06:55:00|14707.6|14703.6|14718.5|14714.5|14718.5|14714.5|14703.4|14699.4|169800
1620284400000|2021-05-06 07:00:00|14718.3|14714.3|14723|14719|14730|14726|14706.3|14702.3|180150
1620284700000|2021-05-06 07:05:00|14725.2|14721.2|14727.2|14723.2|14729.1|14725.1|14712.9|14708.9|100125
1620285000000|2021-05-06 07:10:00|14727.3|14723.3|14720.5|14716.5|14730|14726|14715.3|14711.3|77250
1620285300000|2021-05-06 07:15:00|14720.3|14716.3|14721.1|14717.1|14728|14724|14714.5|14710.5|84825
1620285600000|2021-05-06 07:20:00|14719.9|14715.9|14740.7|14736.7|14750.3|14746.3|14714|14710|324825
1620285900000|2021-05-06 07:25:00|14741|14737|14744.8|14740.8|14751.4|14747.4|14739.1|14735.1|240375
1620286200000|2021-05-06 07:30:00|14743.9|14739.9|14749.7|14745.7|14756.2|14752.2|14736.2|14732.2|207825
1620286500000|2021-05-06 07:35:00|14750|14746|14738|14734|14750.3|14746.3|14737.8|14733.8|91350
1620286800000|2021-05-06 07:40:00|14737.9|14733.9|14748.5|14744.5|14748.5|14744.5|14730.2|14726.2|113250
1620287100000|2021-05-06 07:45:00|14748.7|14744.7|14744.7|14740.7|14753.9|14749.9|14735|14731|206850
1620287400000|2021-05-06 07:50:00|14745.2|14741.2|14722.1|14718.1|14746|14742|14717|14713|193950
1620287700000|2021-05-06 07:55:00|14723|14719|14727.2|14723.2|14733.1|14729.1|14713.8|14709.8|233850
1620288000000|2021-05-06 08:00:00|14727.5|14723.5|14716.3|14712.3|14735.8|14731.8|14714.4|14710.4|89025
1620288300000|2021-05-06 08:05:00|14715.6|14711.6|14725|14721|14725.7|14721.7|14707.5|14703.5|105750
1620288600000|2021-05-06 08:10:00|14725.3|14721.3|14737.2|14733.2|14743.1|14739.1|14725.3|14721.3|117825
1620288900000|2021-05-06 08:15:00|14737.7|14733.7|14738.9|14734.9|14745.8|14741.8|14735.2|14731.2|50700
1620289200000|2021-05-06 08:20:00|14735.7|14731.7|14724|14720|14737.6|14733.6|14724|14720|97275
1620289500000|2021-05-06 08:25:00|14723.6|14719.6|14731.8|14727.8|14735.1|14731.1|14716.7|14712.7|69525
1620289800000|2021-05-06 08:30:00|14732.2|14728.2|14737.3|14733.3|14742.5|14738.5|14731.4|14727.4|60675
1620290100000|2021-05-06 08:35:00|14737.5|14733.5|14728.1|14724.1|14741.7|14737.7|14728.1|14724.1|48600
1620290400000|2021-05-06 08:40:00|14727.9|14723.9|14724.8|14720.8|14733|14729|14717.7|14713.7|62175
1620290700000|2021-05-06 08:45:00|14724.5|14720.5|14729.2|14725.2|14731.8|14727.8|14713.8|14709.8|159975
1620291000000|2021-05-06 08:50:00|14729.3|14725.3|14723.5|14719.5|14734|14730|14715.2|14711.2|54300
1620291300000|2021-05-06 08:55:00|14722.9|14718.9|14720.9|14716.9|14723.4|14719.4|14704.2|14700.2|108150
1620291600000|2021-05-06 09:00:00|14720.2|14716.2|14724.6|14720.6|14727.3|14723.3|14709.9|14705.9|55425
1620291900000|2021-05-06 09:05:00|14724.8|14720.8|14734.3|14730.3|14744.3|14740.3|14724.7|14720.7|99825
1620292200000|2021-05-06 09:10:00|14734.5|14730.5|14727.8|14723.8|14739|14735|14727.6|14723.6|63000
1620292500000|2021-05-06 09:15:00|14728.8|14724.8|14718.9|14714.9|14733.4|14729.4|14715.7|14711.7|123225
1620292800000|2021-05-06 09:20:00|14719.1|14715.1|14720.3|14716.3|14721.6|14717.6|14713.5|14709.5|75450
1620293100000|2021-05-06 09:25:00|14720.2|14716.2|14717.1|14713.1|14724.5|14720.5|14715.1|14711.1|55425
1620293400000|2021-05-06 09:30:00|14717|14713|14732.4|14728.4|14742.5|14738.5|14714.1|14710.1|167700
1620293700000|2021-05-06 09:35:00|14734.3|14730.3|14730.4|14726.4|14736.4|14732.4|14725.8|14721.8|94725
1620294000000|2021-05-06 09:40:00|14730.6|14726.6|14734.7|14730.7|14734.8|14730.8|14729.1|14725.1|161850
1620294300000|2021-05-06 09:45:00|14734.6|14730.6|14740.4|14736.4|14747.8|14743.8|14734.4|14730.4|239400
1620294600000|2021-05-06 09:50:00|14740.8|14736.8|14749|14745|14750|14746|14739.3|14735.3|242100
1620294900000|2021-05-06 09:55:00|14749.2|14745.2|14754.2|14750.2|14756.1|14752.1|14745.2|14741.2|343350
1620295200000|2021-05-06 10:00:00|14756.8|14747.6|14763|14757.5|14769.5|14764.5|14756.8|14747.6|447
1620295500000|2021-05-06 10:05:00|14763.5|14758.5|14768.5|14763|14772|14767|14763.5|14758|255
1620295800000|2021-05-06 10:10:00|14769.8|14751.8|14768.5|14750.5|14771|14753|14766.6|14748.6|9452855
1620296100000|2021-05-06 10:15:00|14768.2|14750.2|14765.4|14747.4|14768.5|14750.5|14760.4|14742.4|0
1620296400000|2021-05-06 10:20:00|14765.7|14747.7|14769.2|14751.2|14772.1|14754.1|14763.6|14745.6|0
1620296700000|2021-05-06 10:25:00|14769.5|14751.5|14766.1|14748.1|14770.5|14752.5|14765.5|14747.5|0
1620297000000|2021-05-06 10:30:00|14765.5|14747.5|14769.2|14751.2|14770.5|14752.5|14764.9|14746.9|0
1620297300000|2021-05-06 10:35:00|14769.5|14751.5|14771.7|14753.7|14773.6|14755.6|14769.2|14751.2|0
1620297600000|2021-05-06 10:40:00|14771.1|14753.1|14764|14756.5|14779.5|14771|14763.5|14753.1|29
1620297900000|2021-05-06 10:45:00|14761.5|14756|14759.5|14751.5|14762.5|14756|14759.5|14751|22
1620298200000|2021-05-06 10:50:00|14759|14752|14757.5|14751.5|14759|14752.5|14757.5|14750.5|25
1620298500000|2021-05-06 10:55:00|14760|14752|14759|14752|14761.5|14755|14758|14750.5|24
1620298800000|2021-05-06 11:00:00|14758|14750.5|14759|14753.5|14763.5|14756.5|14754.5|14748|96
1620299100000|2021-05-06 11:05:00|14759.5|14753|14760.5|14755.5|14760.5|14755.5|14757.5|14751|8
1620299400000|2021-05-06 11:10:00|14760|14754.5|14763.5|14758|14764|14758.5|14760|14754|50
1620299700000|2021-05-06 11:15:00|14762.5|14757.5|14759|14753.5|14764.5|14759.5|14756|14751|16
1620300000000|2021-05-06 11:20:00|14758.5|14753|14757|14751.5|14760.5|14754|14753.5|14748.5|30
1620300300000|2021-05-06 11:25:00|14756.5|14751|14756.5|14751|14757.5|14752|14751.5|14746|9
1620300600000|2021-05-06 11:30:00|14756|14750.5|14752|14746.5|14756.5|14751|14750.5|14746|25
1620300900000|2021-05-06 11:35:00|14751.5|14745.5|14751|14744.5|14752.5|14746.5|14749|14742|44
1620301200000|2021-05-06 11:40:00|14751.5|14744|14753|14746|14755.5|14748.5|14751|14744|0
1620301500000|2021-05-06 11:45:00|14753.5|14746.5|14760.5|14753.5|14760.5|14753.5|14752|14745.5|4
1620301800000|2021-05-06 11:50:00|14760|14752.5|14762.5|14755|14764|14756.5|14758.5|14752.5|3
1620302100000|2021-05-06 11:55:00|14762|14754.5|14762.5|14755|14764|14757.5|14761|14753.5|3
1620302400000|2021-05-06 12:00:00|14763|14755.5|14767.5|14761|14770.5|14762.5|14761|14754.5|3
1620302700000|2021-05-06 12:05:00|14767|14759.5|14763.5|14757|14770|14762|14762|14755.5|9
1620303000000|2021-05-06 12:10:00|14764|14756.5|14762.5|14756.5|14764.5|14757.5|14761|14755.5|9
1620303300000|2021-05-06 12:15:00|14762|14755.5|14752|14745.5|14763.5|14757.5|14750|14745.5|47
1620303600000|2021-05-06 12:20:00|14752.5|14746|14757|14750.5|14757|14751|14748|14742|29
1620303900000|2021-05-06 12:25:00|14756.5|14751|14757.5|14751.5|14757.5|14752.5|14755.5|14749.5|3
1620304200000|2021-05-06 12:30:00|14759|14752|14757.5|14751|14759|14753.5|14747.5|14742|35
1620304500000|2021-05-06 12:35:00|14757|14750.5|14761|14754|14763.5|14756|14756.5|14750|4
1620304800000|2021-05-06 12:40:00|14760.5|14753|14760|14753.5|14764|14757.5|14756.5|14750.5|16
1620305100000|2021-05-06 12:45:00|14759|14753|14766.5|14760|14767.5|14761.5|14756|14749.5|11
1620305400000|2021-05-06 12:50:00|14766|14759|14769|14763.5|14770.5|14764.5|14765.5|14758.5|28
1620305700000|2021-05-06 12:55:00|14768.5|14763|14772.5|14765.5|14774.5|14769|14766.5|14760.5|25
1620306000000|2021-05-06 13:00:00|14770|14763|14777|14768.5|14778|14771.5|14770|14763|43
1620306300000|2021-05-06 13:05:00|14775.5|14769|14775.5|14767|14775.5|14770|14773.5|14766|5
1620306600000|2021-05-06 13:10:00|14774.5|14766.5|14774.5|14766|14774.5|14767|14774.5|14766|0
1620306900000|2021-05-06 13:15:00|14774|14766.5|14777|14769|14777.5|14771|14770.5|14762.5|29
1620307200000|2021-05-06 13:20:00|14776|14767.5|14776.5|14770|14777.5|14771.5|14775|14767|11
1620307500000|2021-05-06 13:25:00|14776|14770.5|14779.5|14773.5|14779.5|14774.5|14772.5|14766|33
1620307800000|2021-05-06 13:30:00|14780.5|14774|14767.5|14760|14785.5|14779.5|14758.5|14752.5|225
1620308100000|2021-05-06 13:35:00|14767|14759|14796|14788.5|14799.5|14794|14763|14756|328
1620308400000|2021-05-06 13:40:00|14795.5|14789|14773|14766|14796.5|14790|14771.5|14765|154
1620308700000|2021-05-06 13:45:00|14772|14765|14778.5|14771.5|14786.5|14779.5|14769.5|14762.5|167
1620309000000|2021-05-06 13:50:00|14779|14771|14777.5|14772|14788|14782|14777.5|14770.5|69
1620309300000|2021-05-06 13:55:00|14776|14770|14771|14765.5|14779|14773|14770.5|14765|72
1620309600000|2021-05-06 14:00:00|14770|14764|14767|14759|14773|14767|14760|14754|120
1620309900000|2021-05-06 14:05:00|14766.5|14758|14749|14742.5|14766.5|14758.5|14749|14742|158
1620310200000|2021-05-06 14:10:00|14750.5|14743|14753|14746.5|14760.5|14753.5|14750.5|14742.5|107
1620310500000|2021-05-06 14:15:00|14752.5|14744.5|14743.5|14738|14759|14752|14740.5|14733.5|162
1620310800000|2021-05-06 14:20:00|14742.5|14735.5|14753.5|14746|14754|14746.5|14735|14729.5|167
1620311100000|2021-05-06 14:25:00|14751.5|14745|14750.5|14743.5|14754|14747.5|14745.5|14738.5|34
1620311400000|2021-05-06 14:30:00|14750|14742|14761|14754|14761.5|14755.5|14748.5|14742|37
1620311700000|2021-05-06 14:35:00|14761.5|14754.5|14772.5|14767|14776.5|14771|14761|14754.5|136
1620312000000|2021-05-06 14:40:00|14773|14769|14767|14760.5|14776.5|14771|14766.5|14760|99
1620312300000|2021-05-06 14:45:00|14767.5|14761|14770.5|14763.5|14776|14771.5|14767|14761|59
1620312600000|2021-05-06 14:50:00|14771|14764.5|14776.5|14768.5|14778.5|14772|14770.5|14764.5|36
1620312900000|2021-05-06 14:55:00|14776|14768|14780.5|14774.5|14780.5|14774.5|14770.5|14765.5|82
1620313200000|2021-05-06 15:00:00|14781.5|14775|14777.5|14771.5|14782.5|14776.5|14771|14765.5|139
1620313500000|2021-05-06 15:05:00|14778|14772|14770.5|14764.5|14781.5|14774.5|14767|14762.5|152
1620313800000|2021-05-06 15:10:00|14770|14764|14775|14770|14776.5|14771|14770|14764|151
1620314100000|2021-05-06 15:15:00|14775.5|14769.5|14782.5|14776.5|14787.5|14782.5|14773|14768|135
1620314400000|2021-05-06 15:20:00|14782|14776|14792.5|14787|14794|14789|14779.5|14773.5|108
1620314700000|2021-05-06 15:25:00|14793|14787.5|14804|14798|14808.5|14802.5|14792|14787|148
1620315000000|2021-05-06 15:30:00|14805.5|14798.5|14809.5|14803|14809.5|14804|14796.5|14791|81
1620315300000|2021-05-06 15:35:00|14809|14803.5|14797|14790.5|14811.5|14805|14797|14790.5|68
1620315600000|2021-05-06 15:40:00|14797.5|14791|14807|14800.5|14809.5|14804|14796|14790|151
1620315900000|2021-05-06 15:45:00|14806.5|14799.5|14805|14797.5|14806.5|14799.5|14796.5|14791|55
1620316200000|2021-05-06 15:50:00|14805.5|14799|14801.5|14795.5|14813|14806|14800|14793.5|78
1620316500000|2021-05-06 15:55:00|14800.5|14796.5|14810|14804|14814|14809|14800|14796.5|28
1620316800000|2021-05-06 16:00:00|14811|14804.5|14811.5|14806|14816|14808.5|14808.5|14801.5|35
1620317100000|2021-05-06 16:05:00|14814|14805.5|14805.5|14799|14814|14808.5|14803|14797.5|38
1620317400000|2021-05-06 16:10:00|14806|14798.5|14800|14793.5|14806|14800|14798|14793|33
1620317700000|2021-05-06 16:15:00|14800.5|14794|14804.5|14798|14810.5|14804|14799.5|14793|50
1620318000000|2021-05-06 16:20:00|14804|14797.5|14807|14800.5|14809.5|14804.5|14803|14796.5|28
1620318300000|2021-05-06 16:25:00|14806.5|14799.5|14815.5|14809.5|14815.5|14810|14806.5|14799|29
1620318600000|2021-05-06 16:30:00|14816.5|14810|14810|14804|14816.5|14810.5|14810|14803.5|52
1620318900000|2021-05-06 16:35:00|14810.5|14804.5|14808.5|14801|14812.5|14806.5|14804|14798|27
1620319200000|2021-05-06 16:40:00|14809|14801.5|14810.5|14804|14811|14806|14805.5|14799|60
1620319500000|2021-05-06 16:45:00|14810|14803.5|14804.5|14799|14812|14805.5|14802.5|14797|62
1620319800000|2021-05-06 16:50:00|14805.5|14799.5|14809.5|14803|14810|14804.5|14804|14799|74
1620320100000|2021-05-06 16:55:00|14809|14802|14807|14800|14809|14803|14804|14797.5|15
1620320400000|2021-05-06 17:00:00|14806.5|14799.5|14808|14800.5|14810.5|14804|14803|14797.5|17
1620320700000|2021-05-06 17:05:00|14807.5|14800|14804|14796.5|14807.5|14800.5|14799.5|14793.5|38
1620321000000|2021-05-06 17:10:00|14802.5|14796|14799|14792|14804.5|14796.5|14797|14791.5|48
1620321300000|2021-05-06 17:15:00|14799.5|14793.5|14799|14791.5|14806.5|14798|14797.5|14791.5|29
1620321600000|2021-05-06 17:20:00|14799.5|14792|14800.5|14792|14801.5|14795|14797|14790|18
1620321900000|2021-05-06 17:25:00|14800|14791.5|14801|14793|14804|14796|14798|14791.5|63
1620322200000|2021-05-06 17:30:00|14800.5|14793.5|14802|14793.5|14802.5|14798|14799.5|14792.5|50
1620322500000|2021-05-06 17:35:00|14803.5|14793|14804|14795|14805.8|14796|14800|14792.5|13
1620322800000|2021-05-06 17:40:00|14803|14796.5|14802.5|14794|14805.5|14796.5|14798.5|14790|16
1620323100000|2021-05-06 17:45:00|14802|14793.5|14797.5|14792|14802|14793.5|14795.5|14790|20
1620323400000|2021-05-06 17:50:00|14797|14791.5|14797.5|14791|14801|14795|14794.5|14789.5|25
1620323700000|2021-05-06 17:55:00|14798|14790|14800|14793.5|14800.5|14794.5|14796.5|14790|15
1620324000000|2021-05-06 18:00:00|14799.5|14793|14801|14793|14801.5|14795.5|14796.5|14790|6
1620324300000|2021-05-06 18:05:00|14800|14792.5|14797.5|14791.5|14801|14794|14795.5|14788.5|18
1620324600000|2021-05-06 18:10:00|14799|14791|14793.5|14786.5|14803|14797|14778|14772.5|185
1620324900000|2021-05-06 18:15:00|14793|14786|14791|14784|14796.5|14790.5|14787.5|14782.5|50
1620325200000|2021-05-06 18:20:00|14790.5|14783.5|14785.5|14780|14791|14784|14782|14775|48
1620325500000|2021-05-06 18:25:00|14787.5|14780.5|14779.5|14771.5|14790.5|14783|14773.5|14769|49
1620325800000|2021-05-06 18:30:00|14780|14770|14778|14769.5|14780|14771|14775|14769|10
1620326100000|2021-05-06 18:35:00|14777.5|14769|14767|14761|14778|14771|14765|14759|167
1620326400000|2021-05-06 18:40:00|14769|14761.5|14764.5|14758|14770.5|14763|14761|14755.5|36
1620326700000|2021-05-06 18:45:00|14765|14758.5|14769|14762.5|14770.5|14765.5|14765|14758|39
1620327000000|2021-05-06 18:50:00|14768.5|14762|14773.5|14766|14776.5|14769.5|14767|14761|22
1620327300000|2021-05-06 18:55:00|14774|14766.5|14770.5|14762.5|14775.5|14769|14767.5|14762.5|34
1620327600000|2021-05-06 19:00:00|14771|14763|14770.5|14763|14775.5|14767.5|14768|14760.5|18
1620327900000|2021-05-06 19:05:00|14771|14763.5|14775|14766.5|14776.5|14768|14771|14762.5|19
1620328200000|2021-05-06 19:10:00|14775.5|14766|14779.5|14773|14781|14776|14773.5|14766|21
1620328500000|2021-05-06 19:15:00|14780.5|14772|14780.5|14774|14781|14776.5|14777.5|14770.5|11
1620328800000|2021-05-06 19:20:00|14780|14773.5|14776.5|14771.5|14780.5|14775|14775.5|14768|50
1620329100000|2021-05-06 19:25:00|14776|14770|14785.5|14779|14789.5|14783.5|14775.5|14770|82
1620329400000|2021-05-06 19:30:00|14786|14779.5|14782.5|14776.5|14790.5|14785|14781|14776|91
1620329700000|2021-05-06 19:35:00|14784.5|14778|14792|14783|14793.3|14783.3|14784|14778|14
1620330000000|2021-05-06 19:40:00|14792.5|14783.3|14796.5|14789.5|14796.5|14791|14792|14783|26
1620330300000|2021-05-06 19:45:00|14795|14790|14802.5|14794.5|14803.5|14796|14794.5|14789.5|37
1620330600000|2021-05-06 19:50:00|14803|14794|14813|14806|14819.5|14813.5|14803|14794|169
1620330900000|2021-05-06 19:55:00|14814|14807|14837.5|14828.5|14837.5|14832|14814|14806.5|183
1620331200000|2021-05-06 20:00:00|14834.5|14830|14827.5|14820|14836.5|14831.5|14827.5|14820|43
1620331500000|2021-05-06 20:05:00|14827|14820.5|14821.5|14814.5|14827|14820.5|14821.5|14813.5|9
1620331800000|2021-05-06 20:10:00|14822|14815|14831|14825|14831|14825|14821.5|14815|19
1620332100000|2021-05-06 20:15:00|14833|14825.5|14830.5|14822.5|14833|14826.5|14830|14821|12
1620332400000|2021-05-06 20:20:00|14831|14823|14831|14822.5|14831|14823|14830.5|14822.5|2
1620332700000|2021-05-06 20:25:00|14831.5|14822|14830.5|14820.5|14833|14824.5|14827.5|14820.5|24
1620333000000|2021-05-06 20:30:00|14830.3|14820.3|14830|14820|14830.3|14820.3|14829.5|14819.5|2
1620333300000|2021-05-06 20:35:00|14829.8|14819.8|14822.5|14813.5|14830.5|14824|14822.5|14813.5|11
1620333600000|2021-05-06 20:40:00|14825|14818.5|14824.3|14814.3|14826|14818.5|14821.5|14813.5|8
1620333900000|2021-05-06 20:45:00|14824.5|14814.5|14814.5|14807|14824.5|14814.5|14814|14807|5
1620334200000|2021-05-06 20:50:00|14814|14810.5|14815|14810.5|14817|14810.5|14814|14807|9
1620334500000|2021-05-06 20:55:00|14817|14811|14827.8|14817.8|14827.8|14817.8|14817|14810.5|34
1620334800000|2021-05-06 21:00:00|14824.3|14814.3|14828.5|14823.5|14828.5|14823.5|14824.3|14814.3|0
1620335100000|2021-05-06 21:05:00|14830.5||14830.5||14830.5||14830.5||7
1620335400000|2021-05-06 21:10:00|14825.3|14815.3|14829.5|14811.5|14829.5|14815.3|14825.3|14811.5|9508961
1620335700000|2021-05-06 21:15:00|14829.6|14811.6|14828.9|14810.9|14829.7|14811.7|14828|14810|0
1620336000000|2021-05-06 21:20:00|14829.6|14811.6|14829.4|14811.4|14829.7|14811.7|14828.7|14810.7|0
1620336300000|2021-05-06 21:25:00|14829.5|14811.5|14829.4|14811.4|14829.5|14811.5|14829.4|14811.4|0
1620336600000|2021-05-06 21:30:00|14829.3|14811.3|14828.8|14810.8|14829.4|14811.4|14828.6|14810.6|0
1620336900000|2021-05-06 21:35:00|14828.7|14810.7|14829.8|14811.8|14829.8|14811.8|14828.7|14810.7|0
1620337200000|2021-05-06 21:40:00|14829.7|14811.7|14829|14811|14829.7|14811.7|14828.4|14810.4|0
1620337500000|2021-05-06 21:45:00|14829.2|14811.2|14829.7|14811.7|14829.7|14811.7|14828.7|14810.7|0
1620337800000|2021-05-06 21:50:00|14830|14812|14829.8|14811.8|14830.2|14812.2|14829.5|14811.5|0
1620338100000|2021-05-06 21:55:00|14830|14812|14830.7|14812.7|14831.3|14813.3|14829.8|14811.8|0
1620338400000|2021-05-06 22:00:00|14833.7|14815.7|14829.1|14811.1|14835.6|14817.6|14829.1|14811.1|0
1620338700000|2021-05-06 22:05:00|14829.7|14811.7|14828.4|14810.4|14829.7|14811.7|14826.5|14808.5|0
1620339000000|2021-05-06 22:10:00|14829|14811|14828.4|14810.4|14829|14811|14827.8|14809.8|0
1620339300000|2021-05-06 22:15:00|14829|14811|14830.3|14812.3|14830.3|14812.3|14826.5|14808.5|0
1620339600000|2021-05-06 22:20:00|14829|14811|14828.4|14810.4|14829.6|14811.6|14827.8|14809.8|0
1620339900000|2021-05-06 22:25:00|14827.8|14809.8|14827.8|14809.8|14828.4|14810.4|14827.5|14809.5|0
1620340200000|2021-05-06 22:30:00|14828.4|14810.4|14827.2|14809.2|14828.4|14810.4|14826.5|14808.5|0
1620340500000|2021-05-06 22:35:00|14827.1|14809.1|14827.2|14809.2|14827.2|14809.2|14826.5|14808.5|0
1620340800000|2021-05-06 22:40:00|14826.8|14808.8|14826.9|14808.9|14827.5|14809.5|14826.2|14808.2|0
1620341100000|2021-05-06 22:45:00|14826.2|14808.2|14826.2|14808.2|14826.2|14808.2|14826.2|14808.2|0
1620341400000|2021-05-06 22:50:00|14825.6|14807.6|14826.2|14808.2|14826.9|14808.9|14825.6|14807.6|0
1620341700000|2021-05-06 22:55:00|14826.9|14808.9|14828.4|14810.4|14828.4|14810.4|14825.9|14807.9|0
1620342000000|2021-05-06 23:00:00|14829|14811|14830.9|14812.9|14830.9|14812.9|14828.4|14810.4|0
1620342300000|2021-05-06 23:05:00|14831.5|14813.5|14827.2|14809.2|14831.5|14813.5|14827.2|14809.2|0
1620342600000|2021-05-06 23:10:00|14826.5|14808.5|14827.2|14809.2|14827.2|14809.2|14825.9|14807.9|0
1620342900000|2021-05-06 23:15:00|14827.8|14809.8|14827.8|14809.8|14829|14811|14827.8|14809.8|0
1620343200000|2021-05-06 23:20:00|14827.2|14809.2|14826.8|14808.8|14827.8|14809.8|14825.3|14807.3|0
1620343500000|2021-05-06 23:25:00|14827.2|14809.2|14826.3|14808.3|14828.2|14810.2|14825.6|14807.6|0
1620343800000|2021-05-06 23:30:00|14825.7|14807.7|14829.2|14811.2|14829.2|14811.2|14825.1|14807.1|0
1620344100000|2021-05-06 23:35:00|14828.6|14810.6|14829.2|14811.2|14829.8|14811.8|14828.6|14810.6|0
1620344400000|2021-05-06 23:40:00|14829.8|14811.8|14828.6|14810.6|14829.8|14811.8|14827.9|14809.9|0
1620344700000|2021-05-06 23:45:00|14827.9|14809.9|14828.6|14810.6|14829.2|14811.2|14827.3|14809.3|0
1620345000000|2021-05-06 23:50:00|14827.9|14809.9|14829.8|14811.8|14830.4|14812.4|14827.3|14809.3|0
1620345300000|2021-05-06 23:55:00|14830.4|14812.4|14830.4|14812.4|14831|14813|14829.8|14811.8|0
1620345600000|2021-05-07 00:00:00|14829.8|14811.8|14825.5|14807.5|14830.4|14812.4|14824.8|14806.8|0
1620345900000|2021-05-07 00:05:00|14824.8|14806.8|14826.7|14808.7|14827.3|14809.3|14824.2|14806.2|0
1620346200000|2021-05-07 00:10:00|14826.1|14808.1|14827.9|14809.9|14827.9|14809.9|14824.2|14806.2|0
1620346500000|2021-05-07 00:15:00|14827.3|14809.3|14826.1|14808.1|14827.9|14809.9|14826.1|14808.1|0
1620346800000|2021-05-07 00:20:00|14825.5|14807.5|14822.2|14804.2|14827.3|14809.3|14820.9|14802.9|0
1620347100000|2021-05-07 00:25:00|14822.8|14804.8|14827.5|14809.5|14828.2|14810.2|14822.2|14804.2|0
1620347400000|2021-05-07 00:30:00|14828.2|14810.2|14831.3|14813.3|14833.1|14815.1|14827.5|14809.5|0
1620347700000|2021-05-07 00:35:00|14830.9|14812.9|14833.2|14815.2|14834.1|14816.1|14830.6|14812.6|0
1620348000000|2021-05-07 00:40:00|14833.5|14815.5|14832.9|14814.9|14833.5|14815.5|14831|14813|0
1620348300000|2021-05-07 00:45:00|14833.2|14815.2|14834.3|14816.3|14837.9|14819.9|14832.9|14814.9|0
1620348600000|2021-05-07 00:50:00|14833.9|14815.9|14833.6|14815.6|14834.9|14816.9|14833|14815|0
1620348900000|2021-05-07 00:55:00|14833|14815|14821.5|14803.5|14833.6|14815.6|14820.9|14802.9|0
1620349200000|2021-05-07 01:00:00|14822.1|14804.1|14812.3|14802.3|14841.8|14834.8|14802.1|14792.1|174
1620349500000|2021-05-07 01:05:00|14813.3|14808.8|14820.1|14810.1|14823.3|14814.3|14808.3|14800.8|128
1620349800000|2021-05-07 01:10:00|14820.3|14810.3|14823.8|14816.3|14824.8|14817.8|14817.8|14810.3|52
1620350100000|2021-05-07 01:15:00|14824.8|14816.8|14827.3|14819.3|14833.3|14827.3|14821.8|14811.8|202
1620350400000|2021-05-07 01:20:00|14826.8|14819.8|14830.3|14822.8|14831.3|14824.8|14822.8|14816.3|111
1620350700000|2021-05-07 01:25:00|14831.8|14823.3|14828.8|14822.3|14834.8|14829.3|14823.8|14815.8|99
1620351000000|2021-05-07 01:30:00|14828.3|14819.8|14814.8|14806.8|14828.8|14823.3|14807.8|14801.3|115
1620351300000|2021-05-07 01:35:00|14814.3|14807.3|14805.8|14799.8|14817.8|14812.3|14805.8|14799.8|153
1620351600000|2021-05-07 01:40:00|14808.3|14800.8|14814.8|14806.8|14819.3|14813.8|14807.3|14799.8|127
1620351900000|2021-05-07 01:45:00|14814.3|14807.3|14822.8|14817.3|14826.3|14821.3|14812.8|14806.8|111
1620352200000|2021-05-07 01:50:00|14825.3|14817.8|14826.3|14819.3|14838.8|14832.8|14824.8|14817.8|164
1620352500000|2021-05-07 01:55:00|14827.3|14819.8|14833.8|14826.8|14834.8|14828.8|14825.8|14819.3|81
1620352800000|2021-05-07 02:00:00|14835.3|14827.3|14842.3|14835.8|14844.8|14839.8|14834.3|14826.8|139
1620353100000|2021-05-07 02:05:00|14843.3|14836.3|14845.8|14838.3|14847.8|14841.8|14836.8|14831.3|212
1620353400000|2021-05-07 02:10:00|14844.3|14840.3|14846.8|14839.8|14850.8|14843.8|14838.3|14831.3|97
1620353700000|2021-05-07 02:15:00|14846.3|14838.3|14847.8|14841.3|14847.8|14842.3|14838.3|14832.3|98
1620354000000|2021-05-07 02:20:00|14847.3|14839.8|14847.3|14840.3|14850.8|14844.8|14839.8|14832.3|55
1620354300000|2021-05-07 02:25:00|14846.8|14838.3|14849.8|14842.8|14850.8|14844.3|14844.8|14837.8|23
1620354600000|2021-05-07 02:30:00|14849.3|14843.3|14847.3|14840.3|14851.3|14845.3|14847.3|14840.3|16
1620354900000|2021-05-07 02:35:00|14847.8|14839.8|14841.8|14834.3|14849.3|14842.3|14838.3|14831.8|37
1620355200000|2021-05-07 02:40:00|14842.3|14834.8|14832.8|14824.3|14842.3|14835.3|14830.3|14823.8|60
1620355500000|2021-05-07 02:45:00|14832.3|14824.8|14813.8|14807.3|14832.8|14825.8|14812.8|14806.8|187
1620355800000|2021-05-07 02:50:00|14813.3|14807.8|14818.8|14811.3|14824.8|14816.8|14811.3|14805.8|61
1620356100000|2021-05-07 02:55:00|14819.3|14811.8|14836.8|14830.8|14838.8|14831.3|14819.3|14811.8|20
1620356400000|2021-05-07 03:00:00|14840.8|14832.3|14833.8|14828.8|14841.3|14834.8|14833.8|14827.3|76
1620356700000|2021-05-07 03:05:00|14834.3|14829.8|14847.8|14840.8|14847.8|14840.8|14833.3|14828.3|41
1620357000000|2021-05-07 03:10:00|14848.3|14841.3|14841.3|14835.8|14849.8|14843.8|14841.3|14835.8|102
1620357300000|2021-05-07 03:15:00|14840.8|14836.3|14846.3|14840.8|14846.8|14840.8|14839.3|14833.8|55
1620357600000|2021-05-07 03:20:00|14845.8|14841.3|14846.3|14840.3|14850.3|14844.8|14845.8|14839.3|73
1620357900000|2021-05-07 03:25:00|14846.8|14840.8|14846.3|14840.3|14847.8|14841.3|14837.8|14831.8|176
1620358200000|2021-05-07 03:30:00|14846.8|14840.8|14841.8|14832.3|14846.8|14840.8|14833.8|14828.3|221
1620358500000|2021-05-07 03:35:00|14842.3|14832.6|14844.3|14837.3|14845.3|14837.8|14836.8|14831.3|112
1620358800000|2021-05-07 03:40:00|14844.8|14836.8|14837.8|14830.8|14849.3|14840.8|14835.3|14829.8|179
1620359100000|2021-05-07 03:45:00|14839.3|14832.3|14852.6|14848.6|14856.8|14851.1|14834.4|14830.4|586977
1620359400000|2021-05-07 03:50:00|14852.7|14848.7|14862.2|14858.2|14866|14862|14851.9|14847.9|273675
1620359700000|2021-05-07 03:55:00|14863.4|14859.4|14863.7|14859.7|14868.8|14864.8|14853.2|14849.2|153450
1620360000000|2021-05-07 04:00:00|14863.6|14859.6|14872.3|14868.3|14877.2|14873.2|14859|14855|257475
1620360300000|2021-05-07 04:05:00|14872|14868|14872.4|14868.4|14879.7|14875.7|14865.7|14861.7|140925
1620360600000|2021-05-07 04:10:00|14872.2|14868.2|14872|14868|14876.3|14872.3|14864.5|14860.5|97050
1620360900000|2021-05-07 04:15:00|14871.9|14867.9|14863.2|14859.2|14876.1|14872.1|14861.4|14857.4|104775
1620361200000|2021-05-07 04:20:00|14863.1|14859.1|14861.6|14857.6|14868|14864|14860.9|14856.9|82275
1620361500000|2021-05-07 04:25:00|14861.3|14857.3|14848.4|14844.4|14863.7|14859.7|14841|14837|186825
1620361800000|2021-05-07 04:30:00|14847.8|14843.8|14846.3|14842.3|14852.3|14848.3|14836.7|14832.7|121425
1620362100000|2021-05-07 04:35:00|14845.3|14841.3|14853.3|14849.3|14854.7|14850.7|14845.3|14841.3|50625
1620362400000|2021-05-07 04:40:00|14852.9|14848.9|14849.8|14845.8|14858.3|14854.3|14843.8|14839.8|51675
1620362700000|2021-05-07 04:45:00|14850.1|14846.1|14839.5|14835.5|14854.2|14850.2|14833.3|14829.3|87450
1620363000000|2021-05-07 04:50:00|14839.8|14835.8|14841.4|14837.4|14844.2|14840.2|14835.3|14831.3|55275
1620363300000|2021-05-07 04:55:00|14841.3|14837.3|14838.3|14834.3|14850.6|14846.6|14838.1|14834.1|50250
1620363600000|2021-05-07 05:00:00|14838.2|14834.2|14849.2|14845.2|14850.5|14846.5|14837.9|14833.9|35775
1620363900000|2021-05-07 05:05:00|14849.9|14845.9|14842.9|14838.9|14854.8|14850.8|14842|14838|51375
1620364200000|2021-05-07 05:10:00|14843.4|14839.4|14825|14821|14849.9|14845.9|14820.2|14816.2|144300
1620364500000|2021-05-07 05:15:00|14824|14820|14815.8|14811.8|14824.1|14820.1|14806.2|14802.2|225825
1620364800000|2021-05-07 05:20:00|14815.2|14811.2|14816.2|14812.2|14825.7|14821.7|14812|14808|93675
1620365100000|2021-05-07 05:25:00|14816.8|14812.8|14831.2|14827.2|14831.6|14827.6|14815.9|14811.9|52500
1620365400000|2021-05-07 05:30:00|14831.1|14827.1|14826.1|14822.1|14832.8|14828.8|14825.8|14821.8|43500
1620365700000|2021-05-07 05:35:00|14825.7|14821.7|14833.7|14829.7|14839|14835|14825.3|14821.3|50775
1620366000000|2021-05-07 05:40:00|14833.8|14829.8|14824.9|14820.9|14835.3|14831.3|14821.1|14817.1|30000
1620366300000|2021-05-07 05:45:00|14825.1|14821.1|14829.7|14825.7|14830.3|14826.3|14821|14817|28050
1620366600000|2021-05-07 05:50:00|14829.6|14825.6|14820|14816|14833.2|14829.2|14820|14816|30975
1620366900000|2021-05-07 05:55:00|14819.2|14815.2|14840.4|14836.4|14843.5|14839.5|14818.5|14814.5|82350
1620367200000|2021-05-07 06:00:00|14841.8|14837.8|14835.1|14831.1|14845.1|14841.1|14834.8|14830.8|50025
1620367500000|2021-05-07 06:05:00|14835.2|14831.2|14843.7|14839.7|14847.8|14843.8|14831.3|14827.3|42900
1620367800000|2021-05-07 06:10:00|14843.8|14839.8|14839.7|14835.7|14850.1|14846.1|14837.8|14833.8|47100
1620368100000|2021-05-07 06:15:00|14839.8|14835.8|14835.4|14831.4|14839.9|14835.9|14833.1|14829.1|21075
1620368400000|2021-05-07 06:20:00|14835.3|14831.3|14840.6|14836.6|14840.8|14836.8|14829.6|14825.6|29175
1620368700000|2021-05-07 06:25:00|14841.5|14837.5|14835.8|14831.8|14843.9|14839.9|14835.1|14831.1|24825
1620369000000|2021-05-07 06:30:00|14835.9|14831.9|14831.8|14827.8|14835.9|14831.9|14824.8|14820.8|56250
1620369300000|2021-05-07 06:35:00|14831.9|14827.9|14825.8|14821.8|14833.8|14829.8|14825|14821|26475
1620369600000|2021-05-07 06:40:00|14825.7|14821.7|14804.4|14800.4|14825.7|14821.7|14792|14788|311775
1620369900000|2021-05-07 06:45:00|14804.1|14800.1|14802.4|14798.4|14807.8|14803.8|14794.7|14790.7|71325
1620370200000|2021-05-07 06:50:00|14802.1|14798.1|14788.9|14784.9|14811.4|14807.4|14785|14781|179925
1620370500000|2021-05-07 06:55:00|14789.1|14785.1|14802.5|14798.5|14802.8|14798.8|14783.3|14779.3|144375
1620370800000|2021-05-07 07:00:00|14802.7|14798.7|14808.2|14804.2|14808.3|14804.3|14795.1|14791.1|84375
1620371100000|2021-05-07 07:05:00|14808.1|14804.1|14804.3|14800.3|14809.4|14805.4|14798.3|14794.3|51450
1620371400000|2021-05-07 07:10:00|14804.8|14800.8|14815.6|14811.6|14817.8|14813.8|14801.3|14797.3|82425
1620371700000|2021-05-07 07:15:00|14815.9|14811.9|14815.8|14811.8|14816.7|14812.7|14803|14799|59325
1620372000000|2021-05-07 07:20:00|14815.7|14811.7|14811.5|14807.5|14819.2|14815.2|14807.3|14803.3|29925
1620372300000|2021-05-07 07:25:00|14811.3|14807.3|14810.2|14806.2|14822.6|14818.6|14809.5|14805.5|56775
1620372600000|2021-05-07 07:30:00|14809.2|14805.2|14806.7|14802.7|14814.8|14810.8|14806|14802|33975
1620372900000|2021-05-07 07:35:00|14806.6|14802.6|14800.7|14796.7|14811.3|14807.3|14798.3|14794.3|44025
1620373200000|2021-05-07 07:40:00|14802.6|14798.6|14792.6|14788.6|14806.9|14802.9|14791.3|14787.3|48300
1620373500000|2021-05-07 07:45:00|14793|14789|14802|14798|14802|14798|14777.2|14773.2|143175
1620373800000|2021-05-07 07:50:00|14803.9|14799.9|14806.1|14802.1|14808.5|14804.5|14799|14795|64725
1620374100000|2021-05-07 07:55:00|14806|14802|14798.6|14794.6|14810|14806|14796.8|14792.8|38850
1620374400000|2021-05-07 08:00:00|14798.3|14794.3|14801.9|14797.9|14804|14800|14794|14790|26925
1620374700000|2021-05-07 08:05:00|14801.7|14797.7|14812.1|14808.1|14817.8|14813.8|14799.6|14795.6|57300
1620375000000|2021-05-07 08:10:00|14811.7|14807.7|14808.8|14804.8|14813.5|14809.5|14803.2|14799.2|32925
1620375300000|2021-05-07 08:15:00|14807.5|14803.5|14822.5|14818.5|14822.5|14818.5|14807.3|14803.3|64875
1620375600000|2021-05-07 08:20:00|14829.6|14825.6|14838.1|14834.1|14841.2|14837.2|14825.1|14821.1|186750
1620375900000|2021-05-07 08:25:00|14837.7|14833.7|14836.8|14832.8|14840.5|14836.5|14828.2|14824.2|60750
1620376200000|2021-05-07 08:30:00|14837.1|14833.1|14820.1|14816.1|14859.1|14855.1|14816|14812|236400
1620376500000|2021-05-07 08:35:00|14819.7|14815.7|14837.3|14833.3|14837.3|14833.3|14819.7|14815.7|51900
1620376800000|2021-05-07 08:40:00|14837|14833|14846.4|14842.4|14849.8|14845.8|14836.1|14832.1|75675
1620377100000|2021-05-07 08:45:00|14847.4|14843.4|14847.1|14843.1|14854.5|14850.5|14839.8|14835.8|87000
1620377400000|2021-05-07 08:50:00|14846.9|14842.9|14838.9|14834.9|14847.5|14843.5|14837.9|14833.9|44250
1620377700000|2021-05-07 08:55:00|14838.7|14834.7|14835.9|14831.9|14844.2|14840.2|14833.7|14829.7|48975
1620378000000|2021-05-07 09:00:00|14835.1|14831.1|14844.5|14840.5|14847.2|14843.2|14830.9|14826.9|69525
1620378300000|2021-05-07 09:05:00|14844.4|14840.4|14840.1|14836.1|14846.5|14842.5|14832.5|14828.5|37725
1620378600000|2021-05-07 09:10:00|14840|14836|14850.5|14846.5|14852.8|14848.8|14838|14834|56400
1620378900000|2021-05-07 09:15:00|14850.9|14846.9|14852.6|14848.6|14857.3|14853.3|14847.9|14843.9|98925
1620379200000|2021-05-07 09:20:00|14852.5|14848.5|14871.4|14867.4|14871.7|14867.7|14852.3|14848.3|174075
1620379500000|2021-05-07 09:25:00|14870.3|14866.3|14858.6|14854.6|14872.3|14868.3|14857.7|14853.7|128025
1620379800000|2021-05-07 09:30:00|14859.2|14855.2|14851.1|14847.1|14864.4|14860.4|14845.4|14841.4|126975
1620380100000|2021-05-07 09:35:00|14852|14848|14851.8|14847.8|14856.5|14852.5|14849.9|14845.9|119625
1620380400000|2021-05-07 09:40:00|14852|14848|14846|14842|14852.3|14848.3|14845.1|14841.1|140325
1620380700000|2021-05-07 09:45:00|14845.8|14841.8|14835.9|14831.9|14845.9|14841.9|14832|14828|176400
1620381000000|2021-05-07 09:50:00|14835.6|14831.6|14831.8|14827.8|14839.6|14835.6|14830.3|14826.3|151200
1620381300000|2021-05-07 09:55:00|14831.9|14827.9|14832.5|14828.5|14839.6|14835.6|14831.2|14827.2|242175
1620381600000|2021-05-07 10:00:00|14838.3|14832.3|14837.8|14832.8|14850.8|14844.8|14834.8|14829.8|293
1620381900000|2021-05-07 10:05:00|14837.3|14830.8|14840.3|14833.3|14847.3|14842.8|14836.8|14830.8|147
1620382200000|2021-05-07 10:10:00|14840.9|14822.9|14853.8|14835.8|14853.8|14835.8|14839.7|14821.7|7365834
1620382500000|2021-05-07 10:15:00|14853.2|14835.2|14852.4|14834.4|14857|14839|14851.9|14833.9|0
1620382800000|2021-05-07 10:20:00|14853|14835|14852.9|14834.9|14855.5|14837.5|14852.9|14834.9|0
1620383100000|2021-05-07 10:25:00|14853.2|14835.2|14862.2|14844.2|14862.2|14844.2|14853.2|14835.2|0
1620383400000|2021-05-07 10:30:00|14861.6|14843.6|14859.7|14841.7|14862.2|14844.2|14858.8|14840.8|0
1620383700000|2021-05-07 10:35:00|14859.1|14841.1|14862.2|14844.2|14862.2|14844.2|14859.1|14841.1|0
1620384000000|2021-05-07 10:40:00|14854.8|14844.8|14845.1|14835.1|14854.8|14844.8|14845.1|14835.1|19
1620384300000|2021-05-07 10:45:00|14844.6|14834.6|14839.8|14829.8|14844.6|14834.6|14838.6|14828.6|19
1620384600000|2021-05-07 10:50:00|14839.6|14829.6|14838.3|14829.8|14840.1|14830.1|14838.3|14829.3|9
1620384900000|2021-05-07 10:55:00|14833.3|14830.3|14832.8|14824.3|14833.3|14830.3|14832.8|14823.8|19
1620385200000|2021-05-07 11:00:00|14832.3|14824.8|14836.8|14829.8|14838.3|14829.8|14832.3|14824.3|25
1620385500000|2021-05-07 11:05:00|14837.3|14830.3|14834.3|14827.3|14837.3|14830.8|14834.3|14827.3|31
1620385800000|2021-05-07 11:10:00|14833.8|14827.8|14830.8|14823.8|14833.8|14827.8|14826.8|14819.8|28
1620386100000|2021-05-07 11:15:00|14830.3|14825.8|14836.8|14831.3|14839.8|14833.3|14830.3|14825.8|44
1620386400000|2021-05-07 11:20:00|14836.3|14830.8|14838.3|14833.3|14838.8|14833.3|14831.8|14825.3|102
1620386700000|2021-05-07 11:25:00|14839.8|14832.8|14840.3|14834.3|14840.8|14835.8|14838.8|14832.8|56
1620387000000|2021-05-07 11:30:00|14838.3|14833.8|14842.8|14837.3|14843.3|14837.8|14838.3|14833.8|66
1620387300000|2021-05-07 11:35:00|14842.3|14837.8|14844.8|14837.8|14845.3|14839.3|14837.8|14831.8|22
1620387600000|2021-05-07 11:40:00|14843.8|14837.3|14848.3|14841.8|14849.3|14842.8|14840.8|14834.3|32
1620387900000|2021-05-07 11:45:00|14848.8|14843.8|14848.3|14841.8|14850.8|14844.8|14847.8|14841.3|19
1620388200000|2021-05-07 11:50:00|14847.8|14842.3|14849.8|14844.3|14852.3|14846.8|14847.3|14841.3|32
1620388500000|2021-05-07 11:55:00|14848.3|14844.8|14851.8|14846.8|14852.3|14846.8|14845.8|14839.3|22
1620388800000|2021-05-07 12:00:00|14851.3|14847.3|14848.8|14840.8|14853.8|14848.3|14847.3|14839.3|67
1620389100000|2021-05-07 12:05:00|14848.3|14840.3|14849.8|14841.8|14850.3|14843.8|14845.3|14835.8|53
1620389400000|2021-05-07 12:10:00|14849.6|14841.3|14849.8|14842.8|14851.3|14843.8|14845.3|14837.8|22
1620389700000|2021-05-07 12:15:00|14851.3|14842.3|14852.8|14844.3|14854.3|14848.3|14845.8|14837.8|100
1620390000000|2021-05-07 12:20:00|14853.3|14844.8|14862.3|14856.3|14862.3|14856.3|14852.3|14844.3|64
1620390300000|2021-05-07 12:25:00|14861.8|14855.8|14864.6|14854.6|14867.8|14863.3|14859.3|14853.3|40
1620390600000|2021-05-07 12:30:00|14865.6|14855.6|14889.3|14883.3|14905.3|14899.3|14865.6|14855.6|296
1620390900000|2021-05-07 12:35:00|14889.8|14883.8|14889.8|14881.8|14916.8|14910.8|14880.3|14871.8|192
1620391200000|2021-05-07 12:40:00|14890.3|14883.8|14910.3|14900.3|14910.8|14904.8|14890.3|14883.3|193
1620391500000|2021-05-07 12:45:00|14909.6|14899.6|14906.3|14901.3|14911.8|14906.3|14903.8|14897.8|297
1620391800000|2021-05-07 12:50:00|14906.8|14901.8|14921.3|14914.8|14930.3|14923.3|14905.8|14900.3|199
1620392100000|2021-05-07 12:55:00|14920.8|14915.3|14919.3|14909.3|14926.8|14920.3|14910.8|14902.3|188
1620392400000|2021-05-07 13:00:00|14919.8|14912.3|14921.1|14911.1|14922.8|14917.8|14918.8|14909.8|94
1620392700000|2021-05-07 13:05:00|14921.3|14911.3|14889.3|14883.8|14921.3|14912.8|14888.8|14881.8|141
1620393000000|2021-05-07 13:10:00|14891.3|14884.3|14915.3|14908.8|14915.3|14908.8|14890.8|14883.3|85
1620393300000|2021-05-07 13:15:00|14914.8|14908.3|14903.8|14896.8|14916.3|14910.8|14903.8|14896.8|85
1620393600000|2021-05-07 13:20:00|14902.8|14897.3|14882.3|14875.3|14905.8|14897.8|14879.3|14873.8|101
1620393900000|2021-05-07 13:25:00|14881.8|14874.8|14865.8|14859.8|14887.8|14879.3|14863.8|14858.8|144
1620394200000|2021-05-07 13:30:00|14865.3|14858.3|14897.8|14890.8|14897.8|14890.8|14857.8|14851.8|230
1620394500000|2021-05-07 13:35:00|14897.3|14889.8|14920.3|14910.8|14921.3|14915.3|14894.3|14888.8|486
1620394800000|2021-05-07 13:40:00|14919.8|14911.3|14909.3|14902.3|14920.3|14914.3|14903.3|14896.3|183
1620395100000|2021-05-07 13:45:00|14909.8|14903.8|14915.8|14909.8|14917.3|14911.3|14904.8|14899.3|188
1620395400000|2021-05-07 13:50:00|14916.3|14910.3|14910.3|14904.3|14918.8|14913.3|14908.8|14902.8|144
1620395700000|2021-05-07 13:55:00|14909.3|14903.8|14926.3|14920.3|14929.3|14923.8|14909.3|14902.8|183
1620396000000|2021-05-07 14:00:00|14928.3|14921.3|14936.8|14930.8|14937.8|14932.8|14925.8|14919.8|187
1620396300000|2021-05-07 14:05:00|14936.3|14930.3|14938.8|14934.3|14942.8|14938.3|14935.3|14929.3|384
1620396600000|2021-05-07 14:10:00|14938.3|14933.8|14940.8|14935.8|14944.8|14939.8|14937.8|14931.3|350
1620396900000|2021-05-07 14:15:00|14941.3|14936.3|14940.3|14934.3|14946.8|14941.3|14938.8|14933.8|118
1620397200000|2021-05-07 14:20:00|14939.8|14934.8|14937.8|14931.3|14945.8|14940.3|14936.3|14930.3|159
1620397500000|2021-05-07 14:25:00|14937.3|14930.8|14934.3|14927.8|14939.8|14933.3|14931.8|14926.8|68
1620397800000|2021-05-07 14:30:00|14934.8|14928.8|14943.8|14939.3|14943.8|14939.3|14932.8|14926.8|149
1620398100000|2021-05-07 14:35:00|14943.3|14938.8|14938.8|14933.8|14949.8|14945.3|14938.8|14933.8|222
1620398400000|2021-05-07 14:40:00|14937.8|14931.3|14942.3|14937.3|14944.8|14940.3|14936.8|14931.3|161
1620398700000|2021-05-07 14:45:00|14942.8|14936.8|14947.8|14941.3|14951.3|14946.8|14939.8|14933.8|172
1620399000000|2021-05-07 14:50:00|14948.3|14941.8|14947.3|14941.8|14950.3|14943.8|14942.8|14935.8|118
1620399300000|2021-05-07 14:55:00|14947.8|14942.3|14952.8|14946.8|14955.3|14949.3|14946.8|14940.3|176
1620399600000|2021-05-07 15:00:00|14952.3|14946.3|14951.3|14945.8|14954.8|14948.8|14946.3|14940.3|204
1620399900000|2021-05-07 15:05:00|14950.8|14944.8|14944.3|14938.3|14951.3|14945.8|14943.3|14937.3|112
1620400200000|2021-05-07 15:10:00|14943.8|14939.3|14950.3|14943.8|14950.3|14945.3|14942.8|14937.3|131
1620400500000|2021-05-07 15:15:00|14949.8|14944.3|14947.8|14941.3|14949.8|14944.3|14944.8|14939.3|57
1620400800000|2021-05-07 15:20:00|14947.3|14940.8|14947.8|14942.8|14949.3|14944.3|14944.8|14939.8|42
1620401100000|2021-05-07 15:25:00|14947.3|14942.3|14948.8|14942.8|14949.8|14944.8|14942.8|14937.3|144
1620401400000|2021-05-07 15:30:00|14949.3|14943.3|14954.8|14948.8|14956.8|14951.3|14946.8|14940.8|141
1620401700000|2021-05-07 15:35:00|14955.3|14949.3|14955.8|14950.3|14965.3|14960.3|14953.8|14947.8|253
1620402000000|2021-05-07 15:40:00|14956.8|14948.8|14959.3|14953.8|14960.8|14955.3|14954.8|14948.8|287
1620402300000|2021-05-07 15:45:00|14958.8|14954.8|14956.3|14950.8|14962.3|14957.3|14955.3|14949.8|310
1620402600000|2021-05-07 15:50:00|14955.8|14951.3|14959.3|14953.8|14960.8|14955.3|14954.3|14948.3|333
1620402900000|2021-05-07 15:55:00|14958.8|14952.8|14953.3|14947.3|14959.3|14952.8|14950.3|14945.8|250
1620403200000|2021-05-07 16:00:00|14953.8|14947.8|14949.8|14944.3|14954.8|14948.8|14948.3|14942.3|82
1620403500000|2021-05-07 16:05:00|14948.3|14942.8|14947.8|14941.3|14950.3|14944.8|14944.8|14938.8|94
1620403800000|2021-05-07 16:10:00|14947.3|14940.8|14941.8|14936.3|14948.8|14942.8|14940.3|14935.8|96
1620404100000|2021-05-07 16:15:00|14941.3|14935.3|14945.8|14939.8|14947.8|14942.3|14939.3|14933.8|51
1620404400000|2021-05-07 16:20:00|14945.3|14940.3|14943.3|14937.8|14947.8|14942.8|14943.3|14936.8|43
1620404700000|2021-05-07 16:25:00|14944.3|14937.3|14933.8|14928.8|14944.8|14939.3|14933.8|14928.8|73
1620405000000|2021-05-07 16:30:00|14934.3|14929.3|14937.3|14931.3|14941.3|14935.3|14934.3|14929.3|25
1620405300000|2021-05-07 16:35:00|14936.8|14929.8|14932.3|14926.8|14937.3|14931.3|14926.8|14921.3|94
1620405600000|2021-05-07 16:40:00|14931.8|14928.8|14937.3|14931.8|14940.3|14933.8|14931.8|14926.8|51
1620405900000|2021-05-07 16:45:00|14938.3|14932.3|14939.8|14933.8|14942.8|14937.8|14935.8|14930.3|63
1620406200000|2021-05-07 16:50:00|14940.3|14934.3|14943.3|14937.8|14944.3|14938.3|14936.3|14930.3|60
1620406500000|2021-05-07 16:55:00|14942.8|14937.3|14946.8|14940.3|14947.8|14942.3|14942.8|14936.8|129
1620406800000|2021-05-07 17:00:00|14946.3|14940.8|14949.8|14943.8|14950.8|14945.3|14946.3|14940.3|39
1620407100000|2021-05-07 17:05:00|14949.3|14943.3|14949.8|14943.8|14950.3|14944.3|14944.8|14938.8|63
1620407400000|2021-05-07 17:10:00|14949.3|14945.3|14946.8|14940.3|14952.3|14945.8|14946.3|14939.8|16
1620407700000|2021-05-07 17:15:00|14946.3|14940.8|14942.3|14936.3|14947.3|14940.8|14940.8|14934.8|38
1620408000000|2021-05-07 17:20:00|14941.8|14935.8|14941.8|14935.8|14944.8|14938.3|14939.3|14934.8|28
1620408300000|2021-05-07 17:25:00|14941.3|14934.8|14939.3|14933.3|14943.8|14937.8|14938.8|14932.8|36
1620408600000|2021-05-07 17:30:00|14939.8|14933.8|14948.3|14942.8|14949.8|14944.8|14938.8|14932.8|61
1620408900000|2021-05-07 17:35:00|14947.8|14943.3|14947.3|14941.3|14949.8|14944.8|14946.3|14939.8|17
1620409200000|2021-05-07 17:40:00|14946.8|14941.8|14950.8|14944.3|14952.3|14946.3|14946.3|14941.8|38
1620409500000|2021-05-07 17:45:00|14950.3|14944.8|14950.8|14944.3|14952.3|14945.8|14947.8|14941.3|18
1620409800000|2021-05-07 17:50:00|14950.3|14942.3|14946.3|14939.3|14952.3|14945.8|14945.8|14939.3|26
1620410100000|2021-05-07 17:55:00|14945.8|14939.8|14940.3|14934.3|14946.3|14940.8|14939.3|14934.3|45
1620410400000|2021-05-07 18:00:00|14939.8|14933.8|14941.3|14934.3|14945.3|14939.8|14933.3|14928.8|74
1620410700000|2021-05-07 18:05:00|14941.8|14933.8|14945.3|14939.8|14945.3|14939.8|14941.3|14933.8|14
1620411000000|2021-05-07 18:10:00|14944.8|14940.3|14941.8|14934.8|14946.8|14941.3|14941.8|14934.8|15
1620411300000|2021-05-07 18:15:00|14941.3|14934.3|14937.8|14931.8|14942.3|14936.8|14934.8|14928.3|55
1620411600000|2021-05-07 18:20:00|14937.3|14932.3|14939.8|14933.3|14940.3|14935.3|14934.8|14928.8|18
1620411900000|2021-05-07 18:25:00|14941.3|14934.8|14940.3|14933.3|14942.3|14934.8|14938.3|14932.8|18
1620412200000|2021-05-07 18:30:00|14939.8|14933.8|14944.8|14937.3|14945.3|14937.3|14939.3|14933.8|15
1620412500000|2021-05-07 18:35:00|14944.3|14936.3|14944.3|14935.8|14945.3|14937.8|14940.3|14933.8|13
1620412800000|2021-05-07 18:40:00|14944.8|14936.3|14944.8|14937.3|14947.8|14940.8|14943.8|14936.3|12
1620413100000|2021-05-07 18:45:00|14944.3|14937.8|14946.8|14940.8|14947.8|14940.8|14943.8|14937.8|21
1620413400000|2021-05-07 18:50:00|14946.3|14939.8|14948.8|14943.3|14949.8|14943.8|14944.3|14938.8|23
1620413700000|2021-05-07 18:55:00|14949.3|14944.3|14950.8|14945.3|14951.3|14945.3|14945.3|14939.3|77
1620414000000|2021-05-07 19:00:00|14951.3|14943.3|14950.3|14944.3|14952.3|14946.8|14945.3|14939.8|167
1620414300000|2021-05-07 19:05:00|14949.8|14943.8|14949.8|14945.3|14952.3|14946.3|14948.3|14942.8|44
1620414600000|2021-05-07 19:10:00|14949.3|14944.8|14947.3|14941.8|14949.8|14945.3|14944.8|14940.3|83
1620414900000|2021-05-07 19:15:00|14947.8|14942.3|14946.8|14941.8|14949.8|14944.8|14946.3|14940.3|111
1620415200000|2021-05-07 19:20:00|14946.3|14941.3|14945.3|14939.3|14949.8|14943.8|14943.3|14938.8|41
1620415500000|2021-05-07 19:25:00|14944.8|14939.8|14945.3|14940.8|14947.3|14940.8|14942.3|14936.8|48
1620415800000|2021-05-07 19:30:00|14946.3|14941.8|14941.3|14935.8|14947.3|14942.8|14940.8|14935.3|42
1620416100000|2021-05-07 19:35:00|14940.8|14936.8|14944.8|14938.3|14947.3|14941.3|14940.3|14933.8|42
1620416400000|2021-05-07 19:40:00|14944.3|14937.8|14942.8|14937.8|14945.3|14939.3|14940.3|14934.3|50
1620416700000|2021-05-07 19:45:00|14943.3|14936.8|14955.3|14947.8|14955.3|14947.8|14942.8|14936.8|138
1620417000000|2021-05-07 19:50:00|14952.8|14948.3|14951.8|14947.3|14956.3|14949.3|14949.8|14944.3|150
1620417300000|2021-05-07 19:55:00|14952.3|14947.8|14956.8|14947.3|14956.8|14950.3|14947.3|14941.3|164
1620417600000|2021-05-07 20:00:00|14953.3|14946.3|14945.3|14939.8|14957.8|14950.3|14945.3|14939.3|66
1620417900000|2021-05-07 20:05:00|14943.8|14939.3|14947.3|14939.3|14947.3|14939.8|14943.8|14938.8|11
1620418200000|2021-05-07 20:10:00|14946.8|14938.8|14944.8|14937.3|14946.8|14938.8|14943.3|14935.8|3
1620418500000|2021-05-07 20:15:00|14944.3|14936.8|14944.8|14936.8|14944.8|14937.3|14944.3|14936.8|0
1620418800000|2021-05-07 20:20:00|14945.3|14937.3|14944.3|14936.3|14945.8|14937.8|14944.3|14936.3|2
1620419100000|2021-05-07 20:25:00|14946.3|14936.8|14946.3|14938.8|14946.3|14939.3|14946.3|14936.8|6
1620419400000|2021-05-07 20:30:00|14945.8|14939.3|14947.3|14940.3|14947.8|14940.8|14945.8|14939.3|3
1620419700000|2021-05-07 20:35:00|14947.8|14939.8|14947.8|14940.3|14947.8|14941.3|14947.8|14939.3|0
1620420000000|2021-05-07 20:40:00|14949.8|14940.8|14949.8|14941.8|14949.8|14942.3|14949.8|14940.3|8
1620420300000|2021-05-07 20:45:00|14950.3|14943.8|14952.3|14942.8|14952.8|14944.3|14950.3|14942.8|0
1620420600000|2021-05-07 20:50:00|14952.8|14944.6|14954.8|14944.8|14954.8|14944.8|14952.8|14944.6|4
1620420900000|2021-05-07 20:55:00|14959.3|14949.3|14970.3|14960.3|14970.3|14960.3|14959.1|14949.1|75
1620421200000|2021-05-07 21:00:00|14973.8|14955.8|14973.8|14955.8|14973.8|14955.8|14973.8|14955.8|0
1620597600000|2021-05-09 22:00:00|14976.4|14958.4|14977.3|14959.3|14978.6|14960.6|14974.9|14956.9|0
1620597900000|2021-05-09 22:05:00|14977.6|14959.6|14981.3|14963.3|14984.3|14966.3|14976.1|14958.1|0
1620598200000|2021-05-09 22:10:00|14981.9|14963.9|14977.9|14959.9|14981.9|14963.9|14977.9|14959.9|0
1620598500000|2021-05-09 22:15:00|14978.5|14960.5|14977.1|14959.1|14979.8|14961.8|14975.9|14957.9|0
1620598800000|2021-05-09 22:20:00|14977.4|14959.4|14976.2|14958.2|14978.4|14960.4|14975.6|14957.6|0
1620599100000|2021-05-09 22:25:00|14975.6|14957.6|14973.1|14955.1|14975.6|14957.6|14970.6|14952.6|0
1620599400000|2021-05-09 22:30:00|14972.4|14954.4|14975.9|14957.9|14976.5|14958.5|14972.4|14954.4|0
1620599700000|2021-05-09 22:35:00|14976.5|14958.5|14972.7|14954.7|14976.5|14958.5|14972.1|14954.1|0
1620600000000|2021-05-09 22:40:00|14973|14955|14972.9|14954.9|14974.8|14956.8|14972.7|14954.7|0
1620600300000|2021-05-09 22:45:00|14973.2|14955.2|14973.5|14955.5|14973.5|14955.5|14972.9|14954.9|0
1620600600000|2021-05-09 22:50:00|14974.2|14956.2|14973.5|14955.5|14974.2|14956.2|14972.9|14954.9|0
1620600900000|2021-05-09 22:55:00|14972.9|14954.9|14974.2|14956.2|14974.9|14956.9|14972.3|14954.3|0
1620601200000|2021-05-09 23:00:00|14973.9|14955.9|14968.6|14950.6|14974.5|14956.5|14968|14950|0
1620601500000|2021-05-09 23:05:00|14968.3|14950.3|14969.8|14951.8|14970.4|14952.4|14968|14950|0
1620601800000|2021-05-09 23:10:00|14969.5|14951.5|14974.8|14956.8|14976|14958|14969.2|14951.2|0
1620602100000|2021-05-09 23:15:00|14975.4|14957.4|14973.2|14955.2|14975.4|14957.4|14973.2|14955.2|0
1620602400000|2021-05-09 23:20:00|14973.9|14955.9|14978.3|14960.3|14979.5|14961.5|14973.9|14955.9|0
1620602700000|2021-05-09 23:25:00|14978|14960|14977|14959|14978|14960|14976.4|14958.4|0
1620603000000|2021-05-09 23:30:00|14976.7|14958.7|14977|14959|14977.7|14959.7|14975.8|14957.8|0
1620603300000|2021-05-09 23:35:00|14976.7|14958.7|14975.8|14957.8|14976.7|14958.7|14975.8|14957.8|0
1620603600000|2021-05-09 23:40:00|14976.1|14958.1|14977|14959|14977.3|14959.3|14975.8|14957.8|0
1620603900000|2021-05-09 23:45:00|14976.4|14958.4|14977.7|14959.7|14977.7|14959.7|14976.4|14958.4|0
1620604200000|2021-05-09 23:50:00|14978.3|14960.3|14981.7|14963.7|14983.3|14965.3|14978.3|14960.3|0
1620604500000|2021-05-09 23:55:00|14981.1|14963.1|14979.6|14961.6|14981.7|14963.7|14979.6|14961.6|0
1620604800000|2021-05-10 00:00:00|14980.2|14962.2|14981.4|14963.4|14981.4|14963.4|14976.5|14958.5|0
1620605100000|2021-05-10 00:05:00|14982|14964|14987.8|14969.8|14988.4|14970.4|14980.6|14962.6|0
1620605400000|2021-05-10 00:10:00|14988.1|14970.1|14994.1|14976.1|14995.2|14977.2|14987.1|14969.1|0
1620605700000|2021-05-10 00:15:00|14994.4|14976.4|14992.2|14974.2|14994.7|14976.7|14989.8|14971.8|0
1620606000000|2021-05-10 00:20:00|14992.5|14974.5|14991|14973|14993.5|14975.5|14991|14973|0
1620606300000|2021-05-10 00:25:00|14990.4|14972.4|14990.8|14972.8|14992.1|14974.1|14990|14972|0
1620606600000|2021-05-10 00:30:00|14991.1|14973.1|14989.9|14971.9|14991.8|14973.8|14989.9|14971.9|0
1620606900000|2021-05-10 00:35:00|14989.6|14971.6|14988.7|14970.7|14989.9|14971.9|14988.7|14970.7|0
1620607200000|2021-05-10 00:40:00|14988.1|14970.1|14989.9|14971.9|14990.5|14972.5|14988.1|14970.1|0
1620607500000|2021-05-10 00:45:00|14989.6|14971.6|14988.7|14970.7|14990.5|14972.5|14988.7|14970.7|0
1620607800000|2021-05-10 00:50:00|14987.7|14969.7|14987.9|14969.9|14988.5|14970.5|14986.7|14968.7|0
1620608100000|2021-05-10 00:55:00|14987.3|14969.3|14974.7|14956.7|14988.5|14970.5|14974.1|14956.1|0
1620608400000|2021-05-10 01:00:00|14974.1|14956.1|14964.6|14955.6|14978.6|14968.6|14953.6|14947.6|237
1620608700000|2021-05-10 01:05:00|14967.6|14957.6|14980.6|14974.6|14987.1|14980.1|14962.6|14957.6|370
1620609000000|2021-05-10 01:10:00|14982.6|14975.6|14988.6|14981.6|14995.1|14988.6|14978.6|14971.6|207
1620609300000|2021-05-10 01:15:00|14992.6|14982.1|14975.6|14970.6|14992.6|14984.1|14971.6|14965.6|278
1620609600000|2021-05-10 01:20:00|14975.1|14971.1|14979.6|14973.1|14985.6|14978.6|14971.6|14965.1|358
1620609900000|2021-05-10 01:25:00|14978.6|14973.6|14967.1|14960.6|14980.1|14974.1|14967.1|14960.6|123
1620610200000|2021-05-10 01:30:00|14966.6|14958.1|14962.1|14955.6|14966.6|14958.6|14949.1|14943.1|484
1620610500000|2021-05-10 01:35:00|14960.6|14956.1|14953.6|14947.6|14964.1|14958.1|14950.6|14945.1|231
1620610800000|2021-05-10 01:40:00|14953.1|14946.1|14974.1|14965.6|14974.6|14967.6|14952.1|14945.1|173
1620611100000|2021-05-10 01:45:00|14981.1|14966.1|14969.1|14963.6|14982.1|14976.1|14969.1|14963.6|196
1620611400000|2021-05-10 01:50:00|14968.6|14962.6|14967.6|14960.1|14977.6|14970.1|14961.6|14955.1|115
1620611700000|2021-05-10 01:55:00|14968.1|14960.6|14961.6|14956.1|14973.1|14966.6|14961.6|14956.1|71
1620612000000|2021-05-10 02:00:00|14961.1|14956.6|14975.6|14968.1|14978.1|14971.1|14958.1|14952.6|193
1620612300000|2021-05-10 02:05:00|14975.1|14967.6|14991.6|14985.1|14995.6|14991.1|14972.1|14965.1|119
1620612600000|2021-05-10 02:10:00|14992.1|14979.6|14985.1|14979.1|14992.1|14983.1|14983.6|14977.1|50
1620612900000|2021-05-10 02:15:00|14985.6|14979.6|14989.6|14982.6|14991.1|14986.1|14985.6|14979.1|69
1620613200000|2021-05-10 02:20:00|14989.1|14983.1|14980.6|14974.6|14989.6|14983.1|14979.6|14973.6|78
1620613500000|2021-05-10 02:25:00|14981.1|14975.1|14983.6|14977.1|14986.6|14980.1|14980.1|14973.6|43
1620613800000|2021-05-10 02:30:00|14983.1|14976.1|14975.6|14969.1|14986.1|14979.6|14974.6|14968.6|64
1620614100000|2021-05-10 02:35:00|14976.6|14969.6|14981.6|14975.6|14986.6|14981.1|14974.1|14968.1|60
1620614400000|2021-05-10 02:40:00|14983.1|14976.1|14974.6|14967.6|14987.1|14981.1|14973.1|14966.1|94
1620614700000|2021-05-10 02:45:00|14973.6|14966.1|14972.1|14965.6|14978.1|14972.1|14967.6|14960.6|108
1620615000000|2021-05-10 02:50:00|14971.6|14966.1|14971.6|14966.1|14977.6|14970.6|14969.6|14963.6|61
1620615300000|2021-05-10 02:55:00|14972.1|14966.6|14970.1|14963.6|14978.1|14972.1|14969.1|14963.6|98
1620615600000|2021-05-10 03:00:00|14970.6|14964.6|14972.1|14964.6|14976.6|14969.1|14966.6|14960.6|79
1620615900000|2021-05-10 03:05:00|14971.6|14965.1|14966.6|14960.6|14973.1|14965.1|14963.1|14958.1|74
1620616200000|2021-05-10 03:10:00|14966.1|14959.1|14968.1|14959.6|14969.1|14962.1|14964.1|14958.1|32
1620616500000|2021-05-10 03:15:00|14967.6|14959.1|14958.1|14950.6|14967.6|14959.1|14953.1|14947.6|127
1620616800000|2021-05-10 03:20:00|14957.6|14951.1|14958.6|14952.1|14959.1|14952.1|14950.1|14944.6|172
1620617100000|2021-05-10 03:25:00|14958.1|14951.6|14961.1|14953.6|14967.1|14959.6|14957.1|14951.6|106
1620617400000|2021-05-10 03:30:00|14962.1|14957.1|14956.6|14950.1|14966.6|14958.6|14949.6|14945.1|263
1620617700000|2021-05-10 03:35:00|14956.1|14950.6|14959.1|14952.6|14965.1|14959.1|14955.1|14950.1|89
1620618000000|2021-05-10 03:40:00|14959.6|14953.1|14957.6|14951.6|14966.1|14958.1|14955.6|14950.6|202
1620618300000|2021-05-10 03:45:00|14957.1|14952.6|14951.5|14947.5|14960.1|14953.1|14935|14931|555196
1620618600000|2021-05-10 03:50:00|14951.4|14947.4|14962|14958|14969.1|14965.1|14948.6|14944.6|293100
1620618900000|2021-05-10 03:55:00|14962.2|14958.2|14957.4|14953.4|14962.4|14958.4|14953.4|14949.4|127050
1620619200000|2021-05-10 04:00:00|14958.3|14954.3|14934.1|14930.1|14959.4|14955.4|14932.7|14928.7|228300
1620619500000|2021-05-10 04:05:00|14933.9|14929.9|14942|14938|14943.5|14939.5|14926.8|14922.8|186750
1620619800000|2021-05-10 04:10:00|14941.1|14937.1|14937.3|14933.3|14943.3|14939.3|14933.8|14929.8|76725
1620620100000|2021-05-10 04:15:00|14937.2|14933.2|14942.4|14938.4|14952.9|14948.9|14936.6|14932.6|98925
1620620400000|2021-05-10 04:20:00|14942.1|14938.1|14921.9|14917.9|14947.5|14943.5|14921.9|14917.9|102000
1620620700000|2021-05-10 04:25:00|14921.7|14917.7|14919|14915|14930.9|14926.9|14916.8|14912.8|146925
1620621000000|2021-05-10 04:30:00|14918.6|14914.6|14926|14922|14932.5|14928.5|14917.4|14913.4|60675
1620621300000|2021-05-10 04:35:00|14925.9|14921.9|14930|14926|14931.1|14927.1|14918.6|14914.6|76875
1620621600000|2021-05-10 04:40:00|14930.6|14926.6|14942.2|14938.2|14942.5|14938.5|14927.8|14923.8|83475
1620621900000|2021-05-10 04:45:00|14942.4|14938.4|14954|14950|14955.9|14951.9|14939.1|14935.1|122925
1620622200000|2021-05-10 04:50:00|14953.5|14949.5|14947.6|14943.6|14953.5|14949.5|14946.3|14942.3|61050
1620622500000|2021-05-10 04:55:00|14947.8|14943.8|14946.2|14942.2|14950.7|14946.7|14945.1|14941.1|64575
1620622800000|2021-05-10 05:00:00|14946.3|14942.3|14958.2|14954.2|14961|14957|14946.3|14942.3|88125
1620623100000|2021-05-10 05:05:00|14958.6|14954.6|14958|14954|14963.9|14959.9|14953.6|14949.6|94425
1620623400000|2021-05-10 05:10:00|14957.9|14953.9|14949.5|14945.5|14957.9|14953.9|14948.4|14944.4|50400
1620623700000|2021-05-10 05:15:00|14949.4|14945.4|14955.3|14951.3|14957.5|14953.5|14949.4|14945.4|44775
1620624000000|2021-05-10 05:20:00|14955.5|14951.5|14951|14947|14958.6|14954.6|14951|14947|25800
1620624300000|2021-05-10 05:25:00|14950.8|14946.8|14944.8|14940.8|14951|14947|14942.8|14938.8|67650
1620624600000|2021-05-10 05:30:00|14944.9|14940.9|14951.2|14947.2|14951.2|14947.2|14939.5|14935.5|48300
1620624900000|2021-05-10 05:35:00|14951.1|14947.1|14959.1|14955.1|14960.4|14956.4|14950.6|14946.6|52875
1620625200000|2021-05-10 05:40:00|14959.2|14955.2|14952.6|14948.6|14961.6|14957.6|14951.8|14947.8|37950
1620625500000|2021-05-10 05:45:00|14954.6|14950.6|14960.4|14956.4|14960.5|14956.5|14951.8|14947.8|26625
1620625800000|2021-05-10 05:50:00|14960.5|14956.5|14969.9|14965.9|14979.1|14975.1|14955.1|14951.1|234075
1620626100000|2021-05-10 05:55:00|14970.6|14966.6|14967.3|14963.3|14970.6|14966.6|14959.3|14955.3|65025
1620626400000|2021-05-10 06:00:00|14966.9|14962.9|14966.1|14962.1|14973|14969|14962.3|14958.3|46725
1620626700000|2021-05-10 06:05:00|14966|14962|14971.7|14967.7|14973.6|14969.6|14964.2|14960.2|41250
1620627000000|2021-05-10 06:10:00|14971.6|14967.6|14968.6|14964.6|14973.7|14969.7|14967.7|14963.7|26025
1620627300000|2021-05-10 06:15:00|14968.2|14964.2|14964.7|14960.7|14969.1|14965.1|14955.7|14951.7|58650
1620627600000|2021-05-10 06:20:00|14964.8|14960.8|14963.2|14959.2|14965.9|14961.9|14958.8|14954.8|21675
1620627900000|2021-05-10 06:25:00|14963|14959|14963.1|14959.1|14963.9|14959.9|14955.7|14951.7|41250
1620628200000|2021-05-10 06:30:00|14963|14959|14966.6|14962.6|14968.5|14964.5|14958.5|14954.5|31050
1620628500000|2021-05-10 06:35:00|14967.4|14963.4|14964.2|14960.2|14967.9|14963.9|14961.9|14957.9|24900
1620628800000|2021-05-10 06:40:00|14964.3|14960.3|14963.3|14959.3|14965.1|14961.1|14952.6|14948.6|36375
1620629100000|2021-05-10 06:45:00|14963.4|14959.4|14958.9|14954.9|14966.1|14962.1|14957.6|14953.6|20925
1620629400000|2021-05-10 06:50:00|14958.7|14954.7|14960.4|14956.4|14961.6|14957.6|14955.1|14951.1|19725
1620629700000|2021-05-10 06:55:00|14961.2|14957.2|14967.1|14963.1|14967.1|14963.1|14957.9|14953.9|33300
1620630000000|2021-05-10 07:00:00|14965.7|14961.7|14963.9|14959.9|14972.8|14968.8|14960.7|14956.7|49650
1620630300000|2021-05-10 07:05:00|14964.3|14960.3|14978.8|14974.8|14980.8|14976.8|14960.7|14956.7|92925
1620630600000|2021-05-10 07:10:00|14979.3|14975.3|14980.4|14976.4|14985.9|14981.9|14975|14971|105750
1620630900000|2021-05-10 07:15:00|14980.5|14976.5|14979.6|14975.6|14983.6|14979.6|14972.8|14968.8|71250
1620631200000|2021-05-10 07:20:00|14979.1|14975.1|14978.3|14974.3|14979.1|14975.1|14974.7|14970.7|24675
1620631500000|2021-05-10 07:25:00|14978.2|14974.2|14979|14975|14981.5|14977.5|14972.1|14968.1|35550
1620631800000|2021-05-10 07:30:00|14979.3|14975.3|14981.6|14977.6|14991.1|14987.1|14979.2|14975.2|107550
1620632100000|2021-05-10 07:35:00|14982.1|14978.1|14979.1|14975.1|14984.1|14980.1|14975.8|14971.8|73875
1620632400000|2021-05-10 07:40:00|14978.9|14974.9|14956.7|14952.7|14978.9|14974.9|14952.1|14948.1|155175
1620632700000|2021-05-10 07:45:00|14956.9|14952.9|14950|14946|14957.1|14953.1|14942.2|14938.2|105000
1620633000000|2021-05-10 07:50:00|14949.9|14945.9|14956.1|14952.1|14959.5|14955.5|14947|14943|41100
1620633300000|2021-05-10 07:55:00|14956|14952|14957.5|14953.5|14962.5|14958.5|14956|14952|27225
1620633600000|2021-05-10 08:00:00|14957.7|14953.7|14962.1|14958.1|14965.4|14961.4|14953.2|14949.2|37950
1620633900000|2021-05-10 08:05:00|14962|14958|14961.2|14957.2|14969.6|14965.6|14960|14956|42300
1620634200000|2021-05-10 08:10:00|14961.3|14957.3|14974.8|14970.8|14974.9|14970.9|14961.3|14957.3|43725
1620634500000|2021-05-10 08:15:00|14974.6|14970.6|14970.7|14966.7|14976.6|14972.6|14967.7|14963.7|35925
1620634800000|2021-05-10 08:20:00|14971.9|14967.9|14971.4|14967.4|14973.1|14969.1|14967.4|14963.4|23175
1620635100000|2021-05-10 08:25:00|14971.5|14967.5|14978.9|14974.9|14982.2|14978.2|14968.1|14964.1|53550
1620635400000|2021-05-10 08:30:00|14979|14975|14975.8|14971.8|14980.8|14976.8|14972.6|14968.6|26175
1620635700000|2021-05-10 08:35:00|14975.6|14971.6|14977.3|14973.3|14981.1|14977.1|14974.8|14970.8|24975
1620636000000|2021-05-10 08:40:00|14977.4|14973.4|14970.5|14966.5|14980|14976|14968.4|14964.4|33825
1620636300000|2021-05-10 08:45:00|14970.4|14966.4|14987.5|14983.5|14998.2|14994.2|14968.5|14964.5|155025
1620636600000|2021-05-10 08:50:00|14988.3|14984.3|14981.6|14977.6|14990.2|14986.2|14981.5|14977.5|39450
1620636900000|2021-05-10 08:55:00|14981.5|14977.5|14966.9|14962.9|14982|14978|14958.6|14954.6|117750
1620637200000|2021-05-10 09:00:00|14966.4|14962.4|14969.5|14965.5|14977.1|14973.1|14965.7|14961.7|54000
1620637500000|2021-05-10 09:05:00|14969.7|14965.7|14976.8|14972.8|14979.5|14975.5|14969.7|14965.7|59775
1620637800000|2021-05-10 09:10:00|14975.7|14971.7|14977.3|14973.3|14980.3|14976.3|14974.6|14970.6|61350
1620638100000|2021-05-10 09:15:00|14977.7|14973.7|14971|14967|14978.2|14974.2|14968.8|14964.8|46200
1620638400000|2021-05-10 09:20:00|14971.6|14967.6|14969.4|14965.4|14973.7|14969.7|14963.1|14959.1|53550
1620638700000|2021-05-10 09:25:00|14969.3|14965.3|14961.8|14957.8|14970.7|14966.7|14961.6|14957.6|63000
1620639000000|2021-05-10 09:30:00|14961.7|14957.7|14967.7|14963.7|14972.6|14968.6|14959.5|14955.5|85800
1620639300000|2021-05-10 09:35:00|14966.3|14962.3|14965.8|14961.8|14969.9|14965.9|14964.7|14960.7|73050
1620639600000|2021-05-10 09:40:00|14965.7|14961.7|14960.7|14956.7|14968.6|14964.6|14960.3|14956.3|199725
1620639900000|2021-05-10 09:45:00|14961|14957|14955.7|14951.7|14961|14957|14948.3|14944.3|234450
1620640200000|2021-05-10 09:50:00|14955.5|14951.5|14961.8|14957.8|14963.6|14959.6|14953.8|14949.8|219825
1620640500000|2021-05-10 09:55:00|14962.8|14958.8|14969.6|14965.6|14969.6|14965.6|14961.5|14957.5|279225
1620640800000|2021-05-10 10:00:00|14970.5|14964.6|14969.6|14964.6|14974.1|14967.6|14963.6|14958.1|673
1620641100000|2021-05-10 10:05:00|14971.1|14965.1|14965.1|14957.6|14974.6|14969.1|14960.1|14955.1|354
1620641400000|2021-05-10 10:10:00|14964.7|14946.7|14965.6|14947.6|14966.6|14948.6|14963.5|14945.5|6431046
1620641700000|2021-05-10 10:15:00|14965.4|14947.4|14960.8|14942.8|14966|14948|14959.3|14941.3|0
1620642000000|2021-05-10 10:20:00|14961.1|14943.1|14960.8|14942.8|14961.4|14943.4|14959.5|14941.5|0
1620642300000|2021-05-10 10:25:00|14961.4|14943.4|14963.3|14945.3|14963.9|14945.9|14960.2|14942.2|0
1620642600000|2021-05-10 10:30:00|14962.9|14944.9|14958.9|14940.9|14963.9|14945.9|14958.9|14940.9|0
1620642900000|2021-05-10 10:35:00|14958.6|14940.6|14960.2|14942.2|14961.4|14943.4|14955.2|14937.2|0
1620643200000|2021-05-10 10:40:00|14968.6|14958.6|14971.4|14961.4|14974.6|14968.1|14965.1|14958.6|10
1620643500000|2021-05-10 10:45:00|14971.1|14961.1|14972.1|14964.6|14972.1|14965.6|14970.1|14960.1|13
1620643800000|2021-05-10 10:50:00|14971.6|14960.1|14968.1|14960.6|14972.1|14960.6|14968.1|14960.1|10
1620644100000|2021-05-10 10:55:00|14968.6|14960.1|14976.6|14970.1|14976.6|14970.1|14968.1|14959.6|6
1620644400000|2021-05-10 11:00:00|14977.1|14970.6|14974.6|14967.6|14979.1|14972.6|14972.6|14966.1|26
1620644700000|2021-05-10 11:05:00|14974.1|14968.1|14979.1|14973.1|14979.1|14973.1|14973.6|14968.1|11
1620645000000|2021-05-10 11:10:00|14979.6|14974.6|14984.1|14976.6|14985.1|14979.1|14978.6|14972.6|18
1620645300000|2021-05-10 11:15:00|14984.6|14977.6|14983.6|14976.6|14986.6|14980.1|14981.1|14974.1|34
1620645600000|2021-05-10 11:20:00|14983.1|14975.6|14981.6|14974.6|14984.6|14977.1|14981.1|14974.6|0
1620645900000|2021-05-10 11:25:00|14981.1|14974.1|14986.6|14980.1|14986.6|14980.1|14980.1|14972.6|10
1620646200000|2021-05-10 11:30:00|14986.1|14977.6|14984.1|14977.1|14989.1|14982.1|14983.1|14977.1|7
1620646500000|2021-05-10 11:35:00|14984.6|14980.1|14986.6|14979.6|14986.6|14980.1|14982.6|14977.1|15
1620646800000|2021-05-10 11:40:00|14986.1|14980.1|14988.1|14981.1|14988.6|14981.6|14980.6|14974.1|36
1620647100000|2021-05-10 11:45:00|14986.6|14980.6|14988.6|14980.6|14988.6|14981.1|14986.6|14978.6|1
1620647400000|2021-05-10 11:50:00|14988.1|14981.1|14989.1|14981.1|14990.6|14983.6|14987.6|14980.1|3
1620647700000|2021-05-10 11:55:00|14989.6|14981.6|14985.6|14978.1|14989.6|14981.6|14985.1|14977.1|0
1620648000000|2021-05-10 12:00:00|14985.1|14977.6|14984.6|14977.1|14985.1|14977.6|14979.6|14973.6|5
1620648300000|2021-05-10 12:05:00|14985.1|14976.6|14990.1|14982.1|14995.1|14987.1|14981.1|14973.6|23
1620648600000|2021-05-10 12:10:00|14989.1|14981.6|14991.6|14984.6|14992.1|14984.6|14988.1|14979.6|1
1620648900000|2021-05-10 12:15:00|14992.1|14985.1|14991.6|14983.6|14996.6|14988.1|14989.6|14983.1|27
1620649200000|2021-05-10 12:20:00|14992.1|14984.6|14989.1|14982.1|14996.6|14988.6|14987.6|14979.6|40
1620649500000|2021-05-10 12:25:00|14988.6|14981.1|14992.6|14984.6|14992.6|14984.6|14987.1|14979.1|1
1620649800000|2021-05-10 12:30:00|14992.1|14985.1|14992.1|14985.1|14999.1|14992.1|14990.1|14984.1|105
1620650100000|2021-05-10 12:35:00|14992.6|14985.6|14992.1|14984.1|14994.6|14987.6|14992.1|14984.1|8
1620650400000|2021-05-10 12:40:00|14992.6|14984.6|14985.6|14979.1|14993.1|14984.6|14984.1|14977.6|27
1620650700000|2021-05-10 12:45:00|14985.1|14979.4|14988.1|14979.1|14990.1|14980.1|14983.6|14979.1|6
1620651000000|2021-05-10 12:50:00|14987.6|14979.6|14983.1|14977.6|14988.6|14979.6|14982.1|14977.6|16
1620651300000|2021-05-10 12:55:00|14983.6|14979.1|14985.6|14978.6|14988.1|14979.6|14983.1|14977.6|12
1620651600000|2021-05-10 13:00:00|14986.1|14976.1|14980.1|14972.6|14987.6|14976.1|14977.1|14971.6|4
1620651900000|2021-05-10 13:05:00|14979.6|14973.1|14973.1|14966.6|14982.1|14973.6|14973.1|14966.6|20
1620652200000|2021-05-10 13:10:00|14974.1|14967.1|14975.6|14969.1|14978.1|14969.1|14973.1|14967.1|4
1620652500000|2021-05-10 13:15:00|14975.1|14967.1|14969.6|14962.1|14975.1|14967.1|14963.6|14958.1|15
1620652800000|2021-05-10 13:20:00|14970.1|14962.6|14976.1|14970.1|14976.6|14970.1|14968.1|14962.1|2
1620653100000|2021-05-10 13:25:00|14975.6|14968.6|14984.1|14976.6|14984.1|14976.6|14975.6|14967.6|7
1620653400000|2021-05-10 13:30:00|14984.6|14980.6|14951.6|14946.6|14988.6|14980.6|14950.6|14946.1|339
1620653700000|2021-05-10 13:35:00|14951.1|14947.1|14937.6|14932.1|14957.1|14950.6|14935.1|14928.6|194
1620654000000|2021-05-10 13:40:00|14938.1|14931.6|14937.1|14929.6|14940.1|14933.6|14929.1|14923.1|93
1620654300000|2021-05-10 13:45:00|14936.6|14927.6|14942.1|14935.1|14945.1|14940.6|14930.1|14924.1|64
1620654600000|2021-05-10 13:50:00|14942.6|14935.6|14926.6|14921.1|14943.6|14938.6|14926.1|14919.6|91
1620654900000|2021-05-10 13:55:00|14926.1|14921.6|14923.6|14915.6|14928.6|14922.1|14920.6|14914.6|59
1620655200000|2021-05-10 14:00:00|14924.1|14914.6|14915.1|14909.1|14924.1|14915.6|14892.1|14885.1|319
1620655500000|2021-05-10 14:05:00|14914.6|14908.6|14927.6|14920.1|14928.6|14920.1|14905.1|14898.1|191
1620655800000|2021-05-10 14:10:00|14928.6|14919.6|14930.1|14923.6|14936.1|14930.1|14921.6|14915.1|107
1620656100000|2021-05-10 14:15:00|14929.6|14921.6|14925.1|14917.6|14933.6|14926.6|14922.6|14915.1|26
1620656400000|2021-05-10 14:20:00|14924.6|14918.1|14914.1|14907.6|14925.6|14918.1|14912.6|14907.6|39
1620656700000|2021-05-10 14:25:00|14913.6|14907.1|14897.1|14890.6|14914.6|14908.1|14897.1|14890.6|87
1620657000000|2021-05-10 14:30:00|14896.6|14890.1|14900.6|14895.6|14907.6|14901.6|14892.1|14885.1|157
1620657300000|2021-05-10 14:35:00|14901.6|14898.6|14915.6|14909.6|14915.6|14909.6|14900.6|14897.1|175
1620657600000|2021-05-10 14:40:00|14915.1|14910.1|14918.6|14912.6|14919.1|14913.1|14907.6|14902.6|119
1620657900000|2021-05-10 14:45:00|14918.1|14912.1|14905.6|14900.1|14918.6|14912.1|14905.1|14900.1|136
1620658200000|2021-05-10 14:50:00|14906.1|14901.1|14893.6|14888.6|14908.6|14903.1|14893.1|14887.6|116
1620658500000|2021-05-10 14:55:00|14893.1|14888.1|14911.1|14904.6|14912.6|14905.6|14892.6|14886.6|126
1620658800000|2021-05-10 15:00:00|14911.6|14905.1|14909.6|14903.1|14914.1|14908.1|14906.6|14899.6|80
1620659100000|2021-05-10 15:05:00|14910.1|14903.6|14912.1|14905.1|14915.1|14909.1|14906.1|14899.6|28
1620659400000|2021-05-10 15:10:00|14911.6|14905.6|14912.1|14906.1|14914.1|14908.1|14908.1|14902.1|71
1620659700000|2021-05-10 15:15:00|14911.6|14905.6|14925.1|14918.6|14926.1|14918.6|14909.6|14903.6|95
1620660000000|2021-05-10 15:20:00|14924.6|14918.1|14925.1|14918.6|14933.6|14926.6|14924.6|14917.6|103
1620660300000|2021-05-10 15:25:00|14924.6|14918.1|14929.1|14923.6|14935.6|14930.6|14922.6|14916.6|234
1620660600000|2021-05-10 15:30:00|14929.6|14924.1|14923.1|14916.6|14935.6|14927.6|14923.1|14916.1|121
1620660900000|2021-05-10 15:35:00|14924.1|14917.1|14935.6|14930.1|14936.1|14931.6|14922.6|14917.1|128
1620661200000|2021-05-10 15:40:00|14936.1|14929.1|14951.1|14945.6|14951.6|14946.1|14934.6|14929.1|167
1620661500000|2021-05-10 15:45:00|14950.6|14946.1|14956.6|14950.1|14959.1|14954.1|14941.6|14935.1|120
1620661800000|2021-05-10 15:50:00|14957.1|14951.1|14952.1|14946.1|14957.6|14952.1|14944.6|14938.1|78
1620662100000|2021-05-10 15:55:00|14952.6|14946.6|14948.1|14942.1|14953.6|14948.1|14946.6|14942.1|65
1620662400000|2021-05-10 16:00:00|14948.6|14942.6|14944.6|14938.6|14951.6|14945.1|14942.6|14936.6|33
1620662700000|2021-05-10 16:05:00|14944.1|14938.1|14932.6|14927.6|14944.1|14938.1|14932.6|14927.1|42
1620663000000|2021-05-10 16:10:00|14933.6|14928.1|14936.1|14930.6|14941.6|14935.6|14932.6|14928.1|9
1620663300000|2021-05-10 16:15:00|14935.6|14931.1|14932.1|14925.1|14936.1|14931.1|14931.6|14925.1|8
1620663600000|2021-05-10 16:20:00|14931.6|14925.6|14929.6|14924.1|14932.1|14926.1|14920.6|14915.6|61
1620663900000|2021-05-10 16:25:00|14929.1|14923.1|14919.1|14913.6|14932.1|14926.1|14916.1|14911.1|44
1620664200000|2021-05-10 16:30:00|14918.6|14912.1|14912.1|14905.6|14919.1|14913.1|14910.6|14905.1|28
1620664500000|2021-05-10 16:35:00|14911.6|14905.1|14917.6|14911.1|14919.1|14913.1|14911.6|14905.1|15
1620664800000|2021-05-10 16:40:00|14918.1|14911.6|14920.6|14914.6|14922.6|14914.6|14917.6|14909.6|13
1620665100000|2021-05-10 16:45:00|14921.1|14913.6|14922.6|14914.6|14926.1|14918.1|14914.6|14908.6|21
1620665400000|2021-05-10 16:50:00|14922.1|14914.1|14926.1|14919.1|14928.1|14919.6|14918.1|14913.6|6
1620665700000|2021-05-10 16:55:00|14925.6|14916.1|14913.6|14907.6|14925.6|14918.1|14913.6|14907.6|26
1620666000000|2021-05-10 17:00:00|14914.1|14908.1|14918.6|14911.1|14918.6|14911.1|14909.1|14904.1|26
1620666300000|2021-05-10 17:05:00|14918.1|14910.6|14921.6|14914.6|14921.6|14915.1|14916.6|14909.6|21
1620666600000|2021-05-10 17:10:00|14921.1|14915.1|14917.6|14911.1|14921.1|14915.6|14917.1|14910.6|18
1620666900000|2021-05-10 17:15:00|14916.6|14911.6|14915.6|14909.6|14918.6|14912.6|14913.1|14907.1|17
1620667200000|2021-05-10 17:20:00|14916.6|14910.1|14923.6|14915.6|14923.6|14915.6|14915.1|14909.1|0
1620667500000|2021-05-10 17:25:00|14924.1|14916.1|14933.1|14925.1|14934.6|14926.6|14924.1|14915.6|59
1620667800000|2021-05-10 17:30:00|14932.6|14924.6|14933.6|14925.1|14937.1|14929.1|14927.1|14918.1|93
1620668100000|2021-05-10 17:35:00|14931.6|14922.6|14933.1|14927.1|14934.1|14928.6|14929.1|14921.1|22
1620668400000|2021-05-10 17:40:00|14932.6|14925.6|14928.6|14921.1|14932.6|14925.6|14926.1|14919.1|17
1620668700000|2021-05-10 17:45:00|14928.1|14920.6|14933.1|14925.1|14935.1|14927.1|14927.6|14920.1|8
1620669000000|2021-05-10 17:50:00|14932.6|14924.6|14932.6|14924.6|14935.1|14928.6|14931.1|14923.6|13
1620669300000|2021-05-10 17:55:00|14933.1|14924.1|14930.1|14921.1|14933.1|14925.1|14924.1|14916.6|14
1620669600000|2021-05-10 18:00:00|14929.9|14920.6|14929.1|14919.1|14930.6|14922.6|14921.6|14915.1|8
1620669900000|2021-05-10 18:05:00|14929.4|14919.4|14925.1|14916.6|14929.9|14920.1|14921.1|14912.6|13
1620670200000|2021-05-10 18:10:00|14925.6|14917.6|14922.1|14914.1|14929.1|14919.6|14920.6|14912.6|24
1620670500000|2021-05-10 18:15:00|14921.6|14913.6|14902.1|14895.1|14922.1|14913.6|14898.6|14892.6|101
1620670800000|2021-05-10 18:20:00|14903.6|14894.6|14897.6|14890.1|14904.1|14897.1|14889.1|14884.6|68
1620671100000|2021-05-10 18:25:00|14897.1|14889.6|14888.1|14881.1|14899.1|14893.6|14882.6|14878.1|150
1620671400000|2021-05-10 18:30:00|14887.6|14880.1|14890.1|14884.1|14895.6|14887.1|14880.1|14875.1|87
1620671700000|2021-05-10 18:35:00|14889.6|14884.6|14893.6|14888.1|14899.1|14890.1|14882.1|14876.6|44
1620672000000|2021-05-10 18:40:00|14893.1|14884.6|14896.1|14889.6|14901.1|14894.1|14888.6|14882.6|71
1620672300000|2021-05-10 18:45:00|14895.6|14889.1|14892.6|14888.1|14897.6|14889.6|14891.1|14883.6|52
1620672600000|2021-05-10 18:50:00|14893.6|14886.1|14895.1|14887.6|14896.6|14890.1|14889.1|14882.1|131
1620672900000|2021-05-10 18:55:00|14894.6|14887.1|14904.1|14896.6|14904.1|14897.1|14890.1|14884.1|33
1620673200000|2021-05-10 19:00:00|14903.6|14896.1|14901.1|14894.1|14909.1|14903.1|14897.6|14892.1|130
1620673500000|2021-05-10 19:05:00|14900.6|14893.6|14905.1|14897.6|14905.1|14897.6|14894.1|14887.6|24
1620673800000|2021-05-10 19:10:00|14904.1|14896.1|14909.1|14901.6|14911.6|14904.1|14902.1|14896.1|37
1620674100000|2021-05-10 19:15:00|14908.6|14901.1|14899.1|14889.6|14911.6|14903.1|14891.6|14886.1|49
1620674400000|2021-05-10 19:20:00|14898.6|14889.1|14893.6|14886.6|14898.6|14889.1|14886.1|14878.1|77
1620674700000|2021-05-10 19:25:00|14893.1|14887.1|14897.1|14891.1|14897.6|14892.1|14893.1|14885.6|33
1620675000000|2021-05-10 19:30:00|14896.6|14888.6|14897.1|14890.6|14897.1|14892.1|14890.1|14883.1|47
1620675300000|2021-05-10 19:35:00|14896.6|14891.1|14893.6|14885.6|14897.1|14891.6|14889.1|14881.6|22
1620675600000|2021-05-10 19:40:00|14893.1|14886.1|14892.1|14885.6|14894.1|14886.6|14891.1|14884.6|10
1620675900000|2021-05-10 19:45:00|14894.1|14886.1|14881.1|14874.1|14897.1|14890.6|14877.1|14871.1|143
1620676200000|2021-05-10 19:50:00|14883.1|14877.1|14878.1|14871.6|14884.6|14878.6|14875.6|14869.6|269
1620676500000|2021-05-10 19:55:00|14879.6|14872.1|14878.6|14869.1|14883.6|14878.1|14860.6|14855.6|236
1620676800000|2021-05-10 20:00:00|14881.1|14873.1|14876.1|14869.6|14883.1|14875.6|14873.1|14866.1|32
1620677100000|2021-05-10 20:05:00|14876.6|14868.6|14880.6|14875.1|14881.1|14875.1|14876.1|14868.6|29
1620677400000|2021-05-10 20:10:00|14880.1|14874.6|14878.1|14870.1|14880.1|14875.1|14873.1|14867.6|16
1620677700000|2021-05-10 20:15:00||14870.6||14870.6||14870.6||14870.6|0
1620678000000|2021-05-10 20:20:00|14877.6|14871.1|14877.1|14869.1|14878.1|14871.1|14877.1|14869.1|1
1620678300000|2021-05-10 20:25:00||14868.6||14871.6||14871.6||14868.6|0
1620678600000|2021-05-10 20:30:00|14876.1|14868.1|14879.1|14871.1|14881.1|14874.1|14876.1|14868.1|5
1620678900000|2021-05-10 20:35:00|14878.6|14872.6|14879.1|14873.6|14880.1|14873.6|14877.6|14869.6|3
1620679200000|2021-05-10 20:40:00|14878.1|14871.6|14879.1|14871.6|14880.6|14873.1|14875.6|14868.6|14
1620679500000|2021-05-10 20:45:00|14881.1|14873.1|14876.6|14871.1|14881.1|14876.1|14876.6|14871.1|20
1620679800000|2021-05-10 20:50:00|14876.1|14872.1|14868.1|14861.1|14876.1|14872.1|14868.1|14861.1|31
1620680100000|2021-05-10 20:55:00|14868.6|14863.1|14870.4|14860.4|14871.6|14866.1|14868.1|14860.4|32
1620680400000|2021-05-10 21:00:00|14870.1|14860.1|14873.9|14863.9|14873.9|14863.9|14870.1|14860.1|0
1620680700000|2021-05-10 21:05:00|14876.9|14866.9|14876.9|14866.9|14876.9|14866.9|14876.9|14866.9|0
1620681000000|2021-05-10 21:10:00|14881.1|14874.6|14873.6|14855.6|14881.1|14875.1|14873.6|14855.6|6485692
1620681300000|2021-05-10 21:15:00|14873.8|14855.8|14872.5|14854.5|14874|14856|14872.5|14854.5|0
1620681600000|2021-05-10 21:20:00|14872.7|14854.7|14872.9|14854.9|14873.7|14855.7|14872.7|14854.7|0
1620681900000|2021-05-10 21:25:00|14873.3|14855.3|14875|14857|14875.2|14857.2|14873|14855|0
1620682200000|2021-05-10 21:30:00|14874.8|14856.8|14874.7|14856.7|14875.3|14857.3|14874.7|14856.7|0
1620682500000|2021-05-10 21:35:00|14874.8|14856.8|14874.4|14856.4|14874.8|14856.8|14873.8|14855.8|0
1620682800000|2021-05-10 21:40:00|14874.1|14856.1|14874.5|14856.5|14874.5|14856.5|14874.1|14856.1|0
1620683100000|2021-05-10 21:45:00|14874.4|14856.4|14876.8|14858.8|14876.8|14858.8|14874.1|14856.1|0
1620683400000|2021-05-10 21:50:00|14877.3|14859.3|14878.2|14860.2|14878.2|14860.2|14877.3|14859.3|0
1620683700000|2021-05-10 21:55:00|14878|14860|14874.2|14856.2|14878.4|14860.4|14874.2|14856.2|0
1620684000000|2021-05-10 22:00:00|14871.7|14853.7|14879.2|14861.2|14881.7|14863.7|14871.7|14853.7|0
1620684300000|2021-05-10 22:05:00|14878.9|14860.9|14879.9|14861.9|14881.1|14863.1|14874.3|14856.3|0
1620684600000|2021-05-10 22:10:00|14879.2|14861.2|14878.4|14860.4|14882.2|14864.2|14877.8|14859.8|0
1620684900000|2021-05-10 22:15:00|14877.8|14859.8|14873.7|14855.7|14880.3|14862.3|14873.7|14855.7|0
1620685200000|2021-05-10 22:20:00|14874.4|14856.4|14873.7|14855.7|14877.5|14859.5|14873.1|14855.1|0
1620685500000|2021-05-10 22:25:00|14874.4|14856.4|14875.6|14857.6|14876.8|14858.8|14870.6|14852.6|0
1620685800000|2021-05-10 22:30:00|14876.2|14858.2|14877.6|14859.6|14878.2|14860.2|14873.8|14855.8|0
1620686100000|2021-05-10 22:35:00|14878.2|14860.2|14879.4|14861.4|14879.4|14861.4|14876.9|14858.9|0
1620686400000|2021-05-10 22:40:00|14879.1|14861.1|14882.1|14864.1|14882.7|14864.7|14878.8|14860.8|0
1620686700000|2021-05-10 22:45:00|14881.5|14863.5|14882.1|14864.1|14882.7|14864.7|14880.9|14862.9|0
1620687000000|2021-05-10 22:50:00|14882.7|14864.7|14885.9|14867.9|14885.9|14867.9|14882.7|14864.7|0
1620687300000|2021-05-10 22:55:00|14886.6|14868.6|14888.1|14870.1|14888.4|14870.4|14885.9|14867.9|0
1620687600000|2021-05-10 23:00:00|14888.4|14870.4|14888.4|14870.4|14888.4|14870.4|14886.6|14868.6|0
1620687900000|2021-05-10 23:05:00|14887.8|14869.8|14889.7|14871.7|14890.9|14872.9|14887.5|14869.5|0
1620688200000|2021-05-10 23:10:00|14890|14872|14884.4|14866.4|14890.9|14872.9|14884.4|14866.4|0
1620688500000|2021-05-10 23:15:00|14885|14867|14881.9|14863.9|14886.3|14868.3|14881.9|14863.9|0
1620688800000|2021-05-10 23:20:00|14881.3|14863.3|14885|14867|14886.3|14868.3|14880|14862|0
1620689100000|2021-05-10 23:25:00|14884.4|14866.4|14882.5|14864.5|14884.7|14866.7|14880|14862|0
1620689400000|2021-05-10 23:30:00|14881.9|14863.9|14876.4|14858.4|14883.8|14865.8|14875.8|14857.8|0
1620689700000|2021-05-10 23:35:00|14877.1|14859.1|14877|14859|14877.1|14859.1|14875.1|14857.1|0
1620690000000|2021-05-10 23:40:00|14876.4|14858.4|14875.8|14857.8|14877|14859|14875.1|14857.1|0
1620690300000|2021-05-10 23:45:00|14876.4|14858.4|14878.1|14860.1|14879.3|14861.3|14876.4|14858.4|0
1620690600000|2021-05-10 23:50:00|14877.4|14859.4|14878.1|14860.1|14878.7|14860.7|14877.4|14859.4|0
1620690900000|2021-05-10 23:55:00|14878.7|14860.7|14880.6|14862.6|14880.6|14862.6|14878.7|14860.7|0
1620604800000|2021-05-10 00:00:00|14980.2|14962.2|14981.4|14963.4|14981.4|14963.4|14976.5|14958.5|0
1620605100000|2021-05-10 00:05:00|14982|14964|14987.8|14969.8|14988.4|14970.4|14980.6|14962.6|0
1620605400000|2021-05-10 00:10:00|14988.1|14970.1|14994.1|14976.1|14995.2|14977.2|14987.1|14969.1|0
1620605700000|2021-05-10 00:15:00|14994.4|14976.4|14992.2|14974.2|14994.7|14976.7|14989.8|14971.8|0
1620606000000|2021-05-10 00:20:00|14992.5|14974.5|14991|14973|14993.5|14975.5|14991|14973|0
1620606300000|2021-05-10 00:25:00|14990.4|14972.4|14990.8|14972.8|14992.1|14974.1|14990|14972|0
1620606600000|2021-05-10 00:30:00|14991.1|14973.1|14989.9|14971.9|14991.8|14973.8|14989.9|14971.9|0
1620606900000|2021-05-10 00:35:00|14989.6|14971.6|14988.7|14970.7|14989.9|14971.9|14988.7|14970.7|0
1620607200000|2021-05-10 00:40:00|14988.1|14970.1|14989.9|14971.9|14990.5|14972.5|14988.1|14970.1|0
1620607500000|2021-05-10 00:45:00|14989.6|14971.6|14988.7|14970.7|14990.5|14972.5|14988.7|14970.7|0
1620607800000|2021-05-10 00:50:00|14987.7|14969.7|14987.9|14969.9|14988.5|14970.5|14986.7|14968.7|0
1620608100000|2021-05-10 00:55:00|14987.3|14969.3|14974.7|14956.7|14988.5|14970.5|14974.1|14956.1|0
1620608400000|2021-05-10 01:00:00|14974.1|14956.1|14964.6|14955.6|14978.6|14968.6|14953.6|14947.6|237
1620608700000|2021-05-10 01:05:00|14967.6|14957.6|14980.6|14974.6|14987.1|14980.1|14962.6|14957.6|370
1620609000000|2021-05-10 01:10:00|14982.6|14975.6|14988.6|14981.6|14995.1|14988.6|14978.6|14971.6|207
1620609300000|2021-05-10 01:15:00|14992.6|14982.1|14975.6|14970.6|14992.6|14984.1|14971.6|14965.6|278
1620609600000|2021-05-10 01:20:00|14975.1|14971.1|14979.6|14973.1|14985.6|14978.6|14971.6|14965.1|358
1620609900000|2021-05-10 01:25:00|14978.6|14973.6|14967.1|14960.6|14980.1|14974.1|14967.1|14960.6|123
1620610200000|2021-05-10 01:30:00|14966.6|14958.1|14962.1|14955.6|14966.6|14958.6|14949.1|14943.1|484
1620610500000|2021-05-10 01:35:00|14960.6|14956.1|14953.6|14947.6|14964.1|14958.1|14950.6|14945.1|231
1620610800000|2021-05-10 01:40:00|14953.1|14946.1|14974.1|14965.6|14974.6|14967.6|14952.1|14945.1|173
1620611100000|2021-05-10 01:45:00|14981.1|14966.1|14969.1|14963.6|14982.1|14976.1|14969.1|14963.6|196
1620611400000|2021-05-10 01:50:00|14968.6|14962.6|14967.6|14960.1|14977.6|14970.1|14961.6|14955.1|115
1620611700000|2021-05-10 01:55:00|14968.1|14960.6|14961.6|14956.1|14973.1|14966.6|14961.6|14956.1|71
1620612000000|2021-05-10 02:00:00|14961.1|14956.6|14975.6|14968.1|14978.1|14971.1|14958.1|14952.6|193
1620612300000|2021-05-10 02:05:00|14975.1|14967.6|14991.6|14985.1|14995.6|14991.1|14972.1|14965.1|119
1620612600000|2021-05-10 02:10:00|14992.1|14979.6|14985.1|14979.1|14992.1|14983.1|14983.6|14977.1|50
1620612900000|2021-05-10 02:15:00|14985.6|14979.6|14989.6|14982.6|14991.1|14986.1|14985.6|14979.1|69
1620613200000|2021-05-10 02:20:00|14989.1|14983.1|14980.6|14974.6|14989.6|14983.1|14979.6|14973.6|78
1620613500000|2021-05-10 02:25:00|14981.1|14975.1|14983.6|14977.1|14986.6|14980.1|14980.1|14973.6|43
1620613800000|2021-05-10 02:30:00|14983.1|14976.1|14975.6|14969.1|14986.1|14979.6|14974.6|14968.6|64
1620614100000|2021-05-10 02:35:00|14976.6|14969.6|14981.6|14975.6|14986.6|14981.1|14974.1|14968.1|60
1620614400000|2021-05-10 02:40:00|14983.1|14976.1|14974.6|14967.6|14987.1|14981.1|14973.1|14966.1|94
1620614700000|2021-05-10 02:45:00|14973.6|14966.1|14972.1|14965.6|14978.1|14972.1|14967.6|14960.6|108
1620615000000|2021-05-10 02:50:00|14971.6|14966.1|14971.6|14966.1|14977.6|14970.6|14969.6|14963.6|61
1620615300000|2021-05-10 02:55:00|14972.1|14966.6|14970.1|14963.6|14978.1|14972.1|14969.1|14963.6|98
1620615600000|2021-05-10 03:00:00|14970.6|14964.6|14972.1|14964.6|14976.6|14969.1|14966.6|14960.6|79
1620615900000|2021-05-10 03:05:00|14971.6|14965.1|14966.6|14960.6|14973.1|14965.1|14963.1|14958.1|74
1620616200000|2021-05-10 03:10:00|14966.1|14959.1|14968.1|14959.6|14969.1|14962.1|14964.1|14958.1|32
1620616500000|2021-05-10 03:15:00|14967.6|14959.1|14958.1|14950.6|14967.6|14959.1|14953.1|14947.6|127
1620616800000|2021-05-10 03:20:00|14957.6|14951.1|14958.6|14952.1|14959.1|14952.1|14950.1|14944.6|172
1620617100000|2021-05-10 03:25:00|14958.1|14951.6|14961.1|14953.6|14967.1|14959.6|14957.1|14951.6|106
1620617400000|2021-05-10 03:30:00|14962.1|14957.1|14956.6|14950.1|14966.6|14958.6|14949.6|14945.1|263
1620617700000|2021-05-10 03:35:00|14956.1|14950.6|14959.1|14952.6|14965.1|14959.1|14955.1|14950.1|89
1620618000000|2021-05-10 03:40:00|14959.6|14953.1|14957.6|14951.6|14966.1|14958.1|14955.6|14950.6|202
1620618300000|2021-05-10 03:45:00|14957.1|14952.6|14951.5|14947.5|14960.1|14953.1|14935|14931|555196
1620618600000|2021-05-10 03:50:00|14951.4|14947.4|14962|14958|14969.1|14965.1|14948.6|14944.6|293100
1620618900000|2021-05-10 03:55:00|14962.2|14958.2|14957.4|14953.4|14962.4|14958.4|14953.4|14949.4|127050
1620619200000|2021-05-10 04:00:00|14958.3|14954.3|14934.1|14930.1|14959.4|14955.4|14932.7|14928.7|228300
1620619500000|2021-05-10 04:05:00|14933.9|14929.9|14942|14938|14943.5|14939.5|14926.8|14922.8|186750
1620619800000|2021-05-10 04:10:00|14941.1|14937.1|14937.3|14933.3|14943.3|14939.3|14933.8|14929.8|76725
1620620100000|2021-05-10 04:15:00|14937.2|14933.2|14942.4|14938.4|14952.9|14948.9|14936.6|14932.6|98925
1620620400000|2021-05-10 04:20:00|14942.1|14938.1|14921.9|14917.9|14947.5|14943.5|14921.9|14917.9|102000
1620620700000|2021-05-10 04:25:00|14921.7|14917.7|14919|14915|14930.9|14926.9|14916.8|14912.8|146925
1620621000000|2021-05-10 04:30:00|14918.6|14914.6|14926|14922|14932.5|14928.5|14917.4|14913.4|60675
1620621300000|2021-05-10 04:35:00|14925.9|14921.9|14930|14926|14931.1|14927.1|14918.6|14914.6|76875
1620621600000|2021-05-10 04:40:00|14930.6|14926.6|14942.2|14938.2|14942.5|14938.5|14927.8|14923.8|83475
1620621900000|2021-05-10 04:45:00|14942.4|14938.4|14954|14950|14955.9|14951.9|14939.1|14935.1|122925
1620622200000|2021-05-10 04:50:00|14953.5|14949.5|14947.6|14943.6|14953.5|14949.5|14946.3|14942.3|61050
1620622500000|2021-05-10 04:55:00|14947.8|14943.8|14946.2|14942.2|14950.7|14946.7|14945.1|14941.1|64575
1620622800000|2021-05-10 05:00:00|14946.3|14942.3|14958.2|14954.2|14961|14957|14946.3|14942.3|88125
1620623100000|2021-05-10 05:05:00|14958.6|14954.6|14958|14954|14963.9|14959.9|14953.6|14949.6|94425
1620623400000|2021-05-10 05:10:00|14957.9|14953.9|14949.5|14945.5|14957.9|14953.9|14948.4|14944.4|50400
1620623700000|2021-05-10 05:15:00|14949.4|14945.4|14955.3|14951.3|14957.5|14953.5|14949.4|14945.4|44775
1620624000000|2021-05-10 05:20:00|14955.5|14951.5|14951|14947|14958.6|14954.6|14951|14947|25800
1620624300000|2021-05-10 05:25:00|14950.8|14946.8|14944.8|14940.8|14951|14947|14942.8|14938.8|67650
1620624600000|2021-05-10 05:30:00|14944.9|14940.9|14951.2|14947.2|14951.2|14947.2|14939.5|14935.5|48300
1620624900000|2021-05-10 05:35:00|14951.1|14947.1|14959.1|14955.1|14960.4|14956.4|14950.6|14946.6|52875
1620625200000|2021-05-10 05:40:00|14959.2|14955.2|14952.6|14948.6|14961.6|14957.6|14951.8|14947.8|37950
1620625500000|2021-05-10 05:45:00|14954.6|14950.6|14960.4|14956.4|14960.5|14956.5|14951.8|14947.8|26625
1620625800000|2021-05-10 05:50:00|14960.5|14956.5|14969.9|14965.9|14979.1|14975.1|14955.1|14951.1|234075
1620626100000|2021-05-10 05:55:00|14970.6|14966.6|14967.3|14963.3|14970.6|14966.6|14959.3|14955.3|65025
1620626400000|2021-05-10 06:00:00|14966.9|14962.9|14966.1|14962.1|14973|14969|14962.3|14958.3|46725
1620626700000|2021-05-10 06:05:00|14966|14962|14971.7|14967.7|14973.6|14969.6|14964.2|14960.2|41250
1620627000000|2021-05-10 06:10:00|14971.6|14967.6|14968.6|14964.6|14973.7|14969.7|14967.7|14963.7|26025
1620627300000|2021-05-10 06:15:00|14968.2|14964.2|14964.7|14960.7|14969.1|14965.1|14955.7|14951.7|58650
1620627600000|2021-05-10 06:20:00|14964.8|14960.8|14963.2|14959.2|14965.9|14961.9|14958.8|14954.8|21675
1620627900000|2021-05-10 06:25:00|14963|14959|14963.1|14959.1|14963.9|14959.9|14955.7|14951.7|41250
1620628200000|2021-05-10 06:30:00|14963|14959|14966.6|14962.6|14968.5|14964.5|14958.5|14954.5|31050
1620628500000|2021-05-10 06:35:00|14967.4|14963.4|14964.2|14960.2|14967.9|14963.9|14961.9|14957.9|24900
1620628800000|2021-05-10 06:40:00|14964.3|14960.3|14963.3|14959.3|14965.1|14961.1|14952.6|14948.6|36375
1620629100000|2021-05-10 06:45:00|14963.4|14959.4|14958.9|14954.9|14966.1|14962.1|14957.6|14953.6|20925
1620629400000|2021-05-10 06:50:00|14958.7|14954.7|14960.4|14956.4|14961.6|14957.6|14955.1|14951.1|19725
1620629700000|2021-05-10 06:55:00|14961.2|14957.2|14967.1|14963.1|14967.1|14963.1|14957.9|14953.9|33300
1620630000000|2021-05-10 07:00:00|14965.7|14961.7|14963.9|14959.9|14972.8|14968.8|14960.7|14956.7|49650
1620630300000|2021-05-10 07:05:00|14964.3|14960.3|14978.8|14974.8|14980.8|14976.8|14960.7|14956.7|92925
1620630600000|2021-05-10 07:10:00|14979.3|14975.3|14980.4|14976.4|14985.9|14981.9|14975|14971|105750
1620630900000|2021-05-10 07:15:00|14980.5|14976.5|14979.6|14975.6|14983.6|14979.6|14972.8|14968.8|71250
1620631200000|2021-05-10 07:20:00|14979.1|14975.1|14978.3|14974.3|14979.1|14975.1|14974.7|14970.7|24675
1620631500000|2021-05-10 07:25:00|14978.2|14974.2|14979|14975|14981.5|14977.5|14972.1|14968.1|35550
1620631800000|2021-05-10 07:30:00|14979.3|14975.3|14981.6|14977.6|14991.1|14987.1|14979.2|14975.2|107550
1620632100000|2021-05-10 07:35:00|14982.1|14978.1|14979.1|14975.1|14984.1|14980.1|14975.8|14971.8|73875
1620632400000|2021-05-10 07:40:00|14978.9|14974.9|14956.7|14952.7|14978.9|14974.9|14952.1|14948.1|155175
1620632700000|2021-05-10 07:45:00|14956.9|14952.9|14950|14946|14957.1|14953.1|14942.2|14938.2|105000
1620633000000|2021-05-10 07:50:00|14949.9|14945.9|14956.1|14952.1|14959.5|14955.5|14947|14943|41100
1620633300000|2021-05-10 07:55:00|14956|14952|14957.5|14953.5|14962.5|14958.5|14956|14952|27225
1620633600000|2021-05-10 08:00:00|14957.7|14953.7|14962.1|14958.1|14965.4|14961.4|14953.2|14949.2|37950
1620633900000|2021-05-10 08:05:00|14962|14958|14961.2|14957.2|14969.6|14965.6|14960|14956|42300
1620634200000|2021-05-10 08:10:00|14961.3|14957.3|14974.8|14970.8|14974.9|14970.9|14961.3|14957.3|43725
1620634500000|2021-05-10 08:15:00|14974.6|14970.6|14970.7|14966.7|14976.6|14972.6|14967.7|14963.7|35925
1620634800000|2021-05-10 08:20:00|14971.9|14967.9|14971.4|14967.4|14973.1|14969.1|14967.4|14963.4|23175
1620635100000|2021-05-10 08:25:00|14971.5|14967.5|14978.9|14974.9|14982.2|14978.2|14968.1|14964.1|53550
1620635400000|2021-05-10 08:30:00|14979|14975|14975.8|14971.8|14980.8|14976.8|14972.6|14968.6|26175
1620635700000|2021-05-10 08:35:00|14975.6|14971.6|14977.3|14973.3|14981.1|14977.1|14974.8|14970.8|24975
1620636000000|2021-05-10 08:40:00|14977.4|14973.4|14970.5|14966.5|14980|14976|14968.4|14964.4|33825
1620636300000|2021-05-10 08:45:00|14970.4|14966.4|14987.5|14983.5|14998.2|14994.2|14968.5|14964.5|155025
1620636600000|2021-05-10 08:50:00|14988.3|14984.3|14981.6|14977.6|14990.2|14986.2|14981.5|14977.5|39450
1620636900000|2021-05-10 08:55:00|14981.5|14977.5|14966.9|14962.9|14982|14978|14958.6|14954.6|117750
1620637200000|2021-05-10 09:00:00|14966.4|14962.4|14969.5|14965.5|14977.1|14973.1|14965.7|14961.7|54000
1620637500000|2021-05-10 09:05:00|14969.7|14965.7|14976.8|14972.8|14979.5|14975.5|14969.7|14965.7|59775
1620637800000|2021-05-10 09:10:00|14975.7|14971.7|14977.3|14973.3|14980.3|14976.3|14974.6|14970.6|61350
1620638100000|2021-05-10 09:15:00|14977.7|14973.7|14971|14967|14978.2|14974.2|14968.8|14964.8|46200
1620638400000|2021-05-10 09:20:00|14971.6|14967.6|14969.4|14965.4|14973.7|14969.7|14963.1|14959.1|53550
1620638700000|2021-05-10 09:25:00|14969.3|14965.3|14961.8|14957.8|14970.7|14966.7|14961.6|14957.6|63000
1620639000000|2021-05-10 09:30:00|14961.7|14957.7|14967.7|14963.7|14972.6|14968.6|14959.5|14955.5|85800
1620639300000|2021-05-10 09:35:00|14966.3|14962.3|14965.8|14961.8|14969.9|14965.9|14964.7|14960.7|73050
1620639600000|2021-05-10 09:40:00|14965.7|14961.7|14960.7|14956.7|14968.6|14964.6|14960.3|14956.3|199725
1620639900000|2021-05-10 09:45:00|14961|14957|14955.7|14951.7|14961|14957|14948.3|14944.3|234450
1620640200000|2021-05-10 09:50:00|14955.5|14951.5|14961.8|14957.8|14963.6|14959.6|14953.8|14949.8|219825
1620640500000|2021-05-10 09:55:00|14962.8|14958.8|14969.6|14965.6|14969.6|14965.6|14961.5|14957.5|279225
1620640800000|2021-05-10 10:00:00|14970.5|14964.6|14969.6|14964.6|14974.1|14967.6|14963.6|14958.1|673
1620641100000|2021-05-10 10:05:00|14971.1|14965.1|14965.1|14957.6|14974.6|14969.1|14960.1|14955.1|354
1620641400000|2021-05-10 10:10:00|14964.7|14946.7|14965.6|14947.6|14966.6|14948.6|14963.5|14945.5|6431046
1620641700000|2021-05-10 10:15:00|14965.4|14947.4|14960.8|14942.8|14966|14948|14959.3|14941.3|0
1620642000000|2021-05-10 10:20:00|14961.1|14943.1|14960.8|14942.8|14961.4|14943.4|14959.5|14941.5|0
1620642300000|2021-05-10 10:25:00|14961.4|14943.4|14963.3|14945.3|14963.9|14945.9|14960.2|14942.2|0
1620642600000|2021-05-10 10:30:00|14962.9|14944.9|14958.9|14940.9|14963.9|14945.9|14958.9|14940.9|0
1620642900000|2021-05-10 10:35:00|14958.6|14940.6|14960.2|14942.2|14961.4|14943.4|14955.2|14937.2|0
1620643200000|2021-05-10 10:40:00|14968.6|14958.6|14971.4|14961.4|14974.6|14968.1|14965.1|14958.6|10
1620643500000|2021-05-10 10:45:00|14971.1|14961.1|14972.1|14964.6|14972.1|14965.6|14970.1|14960.1|13
1620643800000|2021-05-10 10:50:00|14971.6|14960.1|14968.1|14960.6|14972.1|14960.6|14968.1|14960.1|10
1620644100000|2021-05-10 10:55:00|14968.6|14960.1|14976.6|14970.1|14976.6|14970.1|14968.1|14959.6|6
1620644400000|2021-05-10 11:00:00|14977.1|14970.6|14974.6|14967.6|14979.1|14972.6|14972.6|14966.1|26
1620644700000|2021-05-10 11:05:00|14974.1|14968.1|14979.1|14973.1|14979.1|14973.1|14973.6|14968.1|11
1620645000000|2021-05-10 11:10:00|14979.6|14974.6|14984.1|14976.6|14985.1|14979.1|14978.6|14972.6|18
1620645300000|2021-05-10 11:15:00|14984.6|14977.6|14983.6|14976.6|14986.6|14980.1|14981.1|14974.1|34
1620645600000|2021-05-10 11:20:00|14983.1|14975.6|14981.6|14974.6|14984.6|14977.1|14981.1|14974.6|0
1620645900000|2021-05-10 11:25:00|14981.1|14974.1|14986.6|14980.1|14986.6|14980.1|14980.1|14972.6|10
1620646200000|2021-05-10 11:30:00|14986.1|14977.6|14984.1|14977.1|14989.1|14982.1|14983.1|14977.1|7
1620646500000|2021-05-10 11:35:00|14984.6|14980.1|14986.6|14979.6|14986.6|14980.1|14982.6|14977.1|15
1620646800000|2021-05-10 11:40:00|14986.1|14980.1|14988.1|14981.1|14988.6|14981.6|14980.6|14974.1|36
1620647100000|2021-05-10 11:45:00|14986.6|14980.6|14988.6|14980.6|14988.6|14981.1|14986.6|14978.6|1
1620647400000|2021-05-10 11:50:00|14988.1|14981.1|14989.1|14981.1|14990.6|14983.6|14987.6|14980.1|3
1620647700000|2021-05-10 11:55:00|14989.6|14981.6|14985.6|14978.1|14989.6|14981.6|14985.1|14977.1|0
1620648000000|2021-05-10 12:00:00|14985.1|14977.6|14984.6|14977.1|14985.1|14977.6|14979.6|14973.6|5
1620648300000|2021-05-10 12:05:00|14985.1|14976.6|14990.1|14982.1|14995.1|14987.1|14981.1|14973.6|23
1620648600000|2021-05-10 12:10:00|14989.1|14981.6|14991.6|14984.6|14992.1|14984.6|14988.1|14979.6|1
1620648900000|2021-05-10 12:15:00|14992.1|14985.1|14991.6|14983.6|14996.6|14988.1|14989.6|14983.1|27
1620649200000|2021-05-10 12:20:00|14992.1|14984.6|14989.1|14982.1|14996.6|14988.6|14987.6|14979.6|40
1620649500000|2021-05-10 12:25:00|14988.6|14981.1|14992.6|14984.6|14992.6|14984.6|14987.1|14979.1|1
1620649800000|2021-05-10 12:30:00|14992.1|14985.1|14992.1|14985.1|14999.1|14992.1|14990.1|14984.1|105
1620650100000|2021-05-10 12:35:00|14992.6|14985.6|14992.1|14984.1|14994.6|14987.6|14992.1|14984.1|8
1620650400000|2021-05-10 12:40:00|14992.6|14984.6|14985.6|14979.1|14993.1|14984.6|14984.1|14977.6|27
1620650700000|2021-05-10 12:45:00|14985.1|14979.4|14988.1|14979.1|14990.1|14980.1|14983.6|14979.1|6
1620651000000|2021-05-10 12:50:00|14987.6|14979.6|14983.1|14977.6|14988.6|14979.6|14982.1|14977.6|16
1620651300000|2021-05-10 12:55:00|14983.6|14979.1|14985.6|14978.6|14988.1|14979.6|14983.1|14977.6|12
1620651600000|2021-05-10 13:00:00|14986.1|14976.1|14980.1|14972.6|14987.6|14976.1|14977.1|14971.6|4
1620651900000|2021-05-10 13:05:00|14979.6|14973.1|14973.1|14966.6|14982.1|14973.6|14973.1|14966.6|20
1620652200000|2021-05-10 13:10:00|14974.1|14967.1|14975.6|14969.1|14978.1|14969.1|14973.1|14967.1|4
1620652500000|2021-05-10 13:15:00|14975.1|14967.1|14969.6|14962.1|14975.1|14967.1|14963.6|14958.1|15
1620652800000|2021-05-10 13:20:00|14970.1|14962.6|14976.1|14970.1|14976.6|14970.1|14968.1|14962.1|2
1620653100000|2021-05-10 13:25:00|14975.6|14968.6|14984.1|14976.6|14984.1|14976.6|14975.6|14967.6|7
1620653400000|2021-05-10 13:30:00|14984.6|14980.6|14951.6|14946.6|14988.6|14980.6|14950.6|14946.1|339
1620653700000|2021-05-10 13:35:00|14951.1|14947.1|14937.6|14932.1|14957.1|14950.6|14935.1|14928.6|194
1620654000000|2021-05-10 13:40:00|14938.1|14931.6|14937.1|14929.6|14940.1|14933.6|14929.1|14923.1|93
1620654300000|2021-05-10 13:45:00|14936.6|14927.6|14942.1|14935.1|14945.1|14940.6|14930.1|14924.1|64
1620654600000|2021-05-10 13:50:00|14942.6|14935.6|14926.6|14921.1|14943.6|14938.6|14926.1|14919.6|91
1620654900000|2021-05-10 13:55:00|14926.1|14921.6|14923.6|14915.6|14928.6|14922.1|14920.6|14914.6|59
1620655200000|2021-05-10 14:00:00|14924.1|14914.6|14915.1|14909.1|14924.1|14915.6|14892.1|14885.1|319
1620655500000|2021-05-10 14:05:00|14914.6|14908.6|14927.6|14920.1|14928.6|14920.1|14905.1|14898.1|191
1620655800000|2021-05-10 14:10:00|14928.6|14919.6|14930.1|14923.6|14936.1|14930.1|14921.6|14915.1|107
1620656100000|2021-05-10 14:15:00|14929.6|14921.6|14925.1|14917.6|14933.6|14926.6|14922.6|14915.1|26
1620656400000|2021-05-10 14:20:00|14924.6|14918.1|14914.1|14907.6|14925.6|14918.1|14912.6|14907.6|39
1620656700000|2021-05-10 14:25:00|14913.6|14907.1|14897.1|14890.6|14914.6|14908.1|14897.1|14890.6|87
1620657000000|2021-05-10 14:30:00|14896.6|14890.1|14900.6|14895.6|14907.6|14901.6|14892.1|14885.1|157
1620657300000|2021-05-10 14:35:00|14901.6|14898.6|14915.6|14909.6|14915.6|14909.6|14900.6|14897.1|175
1620657600000|2021-05-10 14:40:00|14915.1|14910.1|14918.6|14912.6|14919.1|14913.1|14907.6|14902.6|119
1620657900000|2021-05-10 14:45:00|14918.1|14912.1|14905.6|14900.1|14918.6|14912.1|14905.1|14900.1|136
1620658200000|2021-05-10 14:50:00|14906.1|14901.1|14893.6|14888.6|14908.6|14903.1|14893.1|14887.6|116
1620658500000|2021-05-10 14:55:00|14893.1|14888.1|14911.1|14904.6|14912.6|14905.6|14892.6|14886.6|126
1620658800000|2021-05-10 15:00:00|14911.6|14905.1|14909.6|14903.1|14914.1|14908.1|14906.6|14899.6|80
1620659100000|2021-05-10 15:05:00|14910.1|14903.6|14912.1|14905.1|14915.1|14909.1|14906.1|14899.6|28
1620659400000|2021-05-10 15:10:00|14911.6|14905.6|14912.1|14906.1|14914.1|14908.1|14908.1|14902.1|71
1620659700000|2021-05-10 15:15:00|14911.6|14905.6|14925.1|14918.6|14926.1|14918.6|14909.6|14903.6|95
1620660000000|2021-05-10 15:20:00|14924.6|14918.1|14925.1|14918.6|14933.6|14926.6|14924.6|14917.6|103
1620660300000|2021-05-10 15:25:00|14924.6|14918.1|14929.1|14923.6|14935.6|14930.6|14922.6|14916.6|234
1620660600000|2021-05-10 15:30:00|14929.6|14924.1|14923.1|14916.6|14935.6|14927.6|14923.1|14916.1|121
1620660900000|2021-05-10 15:35:00|14924.1|14917.1|14935.6|14930.1|14936.1|14931.6|14922.6|14917.1|128
1620661200000|2021-05-10 15:40:00|14936.1|14929.1|14951.1|14945.6|14951.6|14946.1|14934.6|14929.1|167
1620661500000|2021-05-10 15:45:00|14950.6|14946.1|14956.6|14950.1|14959.1|14954.1|14941.6|14935.1|120
1620661800000|2021-05-10 15:50:00|14957.1|14951.1|14952.1|14946.1|14957.6|14952.1|14944.6|14938.1|78
1620662100000|2021-05-10 15:55:00|14952.6|14946.6|14948.1|14942.1|14953.6|14948.1|14946.6|14942.1|65
1620662400000|2021-05-10 16:00:00|14948.6|14942.6|14944.6|14938.6|14951.6|14945.1|14942.6|14936.6|33
1620662700000|2021-05-10 16:05:00|14944.1|14938.1|14932.6|14927.6|14944.1|14938.1|14932.6|14927.1|42
1620663000000|2021-05-10 16:10:00|14933.6|14928.1|14936.1|14930.6|14941.6|14935.6|14932.6|14928.1|9
1620663300000|2021-05-10 16:15:00|14935.6|14931.1|14932.1|14925.1|14936.1|14931.1|14931.6|14925.1|8
1620663600000|2021-05-10 16:20:00|14931.6|14925.6|14929.6|14924.1|14932.1|14926.1|14920.6|14915.6|61
1620663900000|2021-05-10 16:25:00|14929.1|14923.1|14919.1|14913.6|14932.1|14926.1|14916.1|14911.1|44
1620664200000|2021-05-10 16:30:00|14918.6|14912.1|14912.1|14905.6|14919.1|14913.1|14910.6|14905.1|28
1620664500000|2021-05-10 16:35:00|14911.6|14905.1|14917.6|14911.1|14919.1|14913.1|14911.6|14905.1|15
1620664800000|2021-05-10 16:40:00|14918.1|14911.6|14920.6|14914.6|14922.6|14914.6|14917.6|14909.6|13
1620665100000|2021-05-10 16:45:00|14921.1|14913.6|14922.6|14914.6|14926.1|14918.1|14914.6|14908.6|21
1620665400000|2021-05-10 16:50:00|14922.1|14914.1|14926.1|14919.1|14928.1|14919.6|14918.1|14913.6|6
1620665700000|2021-05-10 16:55:00|14925.6|14916.1|14913.6|14907.6|14925.6|14918.1|14913.6|14907.6|26
1620666000000|2021-05-10 17:00:00|14914.1|14908.1|14918.6|14911.1|14918.6|14911.1|14909.1|14904.1|26
1620666300000|2021-05-10 17:05:00|14918.1|14910.6|14921.6|14914.6|14921.6|14915.1|14916.6|14909.6|21
1620666600000|2021-05-10 17:10:00|14921.1|14915.1|14917.6|14911.1|14921.1|14915.6|14917.1|14910.6|18
1620666900000|2021-05-10 17:15:00|14916.6|14911.6|14915.6|14909.6|14918.6|14912.6|14913.1|14907.1|17
1620667200000|2021-05-10 17:20:00|14916.6|14910.1|14923.6|14915.6|14923.6|14915.6|14915.1|14909.1|0
1620667500000|2021-05-10 17:25:00|14924.1|14916.1|14933.1|14925.1|14934.6|14926.6|14924.1|14915.6|59
1620667800000|2021-05-10 17:30:00|14932.6|14924.6|14933.6|14925.1|14937.1|14929.1|14927.1|14918.1|93
1620668100000|2021-05-10 17:35:00|14931.6|14922.6|14933.1|14927.1|14934.1|14928.6|14929.1|14921.1|22
1620668400000|2021-05-10 17:40:00|14932.6|14925.6|14928.6|14921.1|14932.6|14925.6|14926.1|14919.1|17
1620668700000|2021-05-10 17:45:00|14928.1|14920.6|14933.1|14925.1|14935.1|14927.1|14927.6|14920.1|8
1620669000000|2021-05-10 17:50:00|14932.6|14924.6|14932.6|14924.6|14935.1|14928.6|14931.1|14923.6|13
1620669300000|2021-05-10 17:55:00|14933.1|14924.1|14930.1|14921.1|14933.1|14925.1|14924.1|14916.6|14
1620669600000|2021-05-10 18:00:00|14929.9|14920.6|14929.1|14919.1|14930.6|14922.6|14921.6|14915.1|8
1620669900000|2021-05-10 18:05:00|14929.4|14919.4|14925.1|14916.6|14929.9|14920.1|14921.1|14912.6|13
1620670200000|2021-05-10 18:10:00|14925.6|14917.6|14922.1|14914.1|14929.1|14919.6|14920.6|14912.6|24
1620670500000|2021-05-10 18:15:00|14921.6|14913.6|14902.1|14895.1|14922.1|14913.6|14898.6|14892.6|101
1620670800000|2021-05-10 18:20:00|14903.6|14894.6|14897.6|14890.1|14904.1|14897.1|14889.1|14884.6|68
1620671100000|2021-05-10 18:25:00|14897.1|14889.6|14888.1|14881.1|14899.1|14893.6|14882.6|14878.1|150
1620671400000|2021-05-10 18:30:00|14887.6|14880.1|14890.1|14884.1|14895.6|14887.1|14880.1|14875.1|87
1620671700000|2021-05-10 18:35:00|14889.6|14884.6|14893.6|14888.1|14899.1|14890.1|14882.1|14876.6|44
1620672000000|2021-05-10 18:40:00|14893.1|14884.6|14896.1|14889.6|14901.1|14894.1|14888.6|14882.6|71
1620672300000|2021-05-10 18:45:00|14895.6|14889.1|14892.6|14888.1|14897.6|14889.6|14891.1|14883.6|52
1620672600000|2021-05-10 18:50:00|14893.6|14886.1|14895.1|14887.6|14896.6|14890.1|14889.1|14882.1|131
1620672900000|2021-05-10 18:55:00|14894.6|14887.1|14904.1|14896.6|14904.1|14897.1|14890.1|14884.1|33
1620673200000|2021-05-10 19:00:00|14903.6|14896.1|14901.1|14894.1|14909.1|14903.1|14897.6|14892.1|130
1620673500000|2021-05-10 19:05:00|14900.6|14893.6|14905.1|14897.6|14905.1|14897.6|14894.1|14887.6|24
1620673800000|2021-05-10 19:10:00|14904.1|14896.1|14909.1|14901.6|14911.6|14904.1|14902.1|14896.1|37
1620674100000|2021-05-10 19:15:00|14908.6|14901.1|14899.1|14889.6|14911.6|14903.1|14891.6|14886.1|49
1620674400000|2021-05-10 19:20:00|14898.6|14889.1|14893.6|14886.6|14898.6|14889.1|14886.1|14878.1|77
1620674700000|2021-05-10 19:25:00|14893.1|14887.1|14897.1|14891.1|14897.6|14892.1|14893.1|14885.6|33
1620675000000|2021-05-10 19:30:00|14896.6|14888.6|14897.1|14890.6|14897.1|14892.1|14890.1|14883.1|47
1620675300000|2021-05-10 19:35:00|14896.6|14891.1|14893.6|14885.6|14897.1|14891.6|14889.1|14881.6|22
1620675600000|2021-05-10 19:40:00|14893.1|14886.1|14892.1|14885.6|14894.1|14886.6|14891.1|14884.6|10
1620675900000|2021-05-10 19:45:00|14894.1|14886.1|14881.1|14874.1|14897.1|14890.6|14877.1|14871.1|143
1620676200000|2021-05-10 19:50:00|14883.1|14877.1|14878.1|14871.6|14884.6|14878.6|14875.6|14869.6|269
1620676500000|2021-05-10 19:55:00|14879.6|14872.1|14878.6|14869.1|14883.6|14878.1|14860.6|14855.6|236
1620676800000|2021-05-10 20:00:00|14881.1|14873.1|14876.1|14869.6|14883.1|14875.6|14873.1|14866.1|32
1620677100000|2021-05-10 20:05:00|14876.6|14868.6|14880.6|14875.1|14881.1|14875.1|14876.1|14868.6|29
1620677400000|2021-05-10 20:10:00|14880.1|14874.6|14878.1|14870.1|14880.1|14875.1|14873.1|14867.6|16
1620677700000|2021-05-10 20:15:00||14870.6||14870.6||14870.6||14870.6|0
1620678000000|2021-05-10 20:20:00|14877.6|14871.1|14877.1|14869.1|14878.1|14871.1|14877.1|14869.1|1
1620678300000|2021-05-10 20:25:00||14868.6||14871.6||14871.6||14868.6|0
1620678600000|2021-05-10 20:30:00|14876.1|14868.1|14879.1|14871.1|14881.1|14874.1|14876.1|14868.1|5
1620678900000|2021-05-10 20:35:00|14878.6|14872.6|14879.1|14873.6|14880.1|14873.6|14877.6|14869.6|3
1620679200000|2021-05-10 20:40:00|14878.1|14871.6|14879.1|14871.6|14880.6|14873.1|14875.6|14868.6|14
1620679500000|2021-05-10 20:45:00|14881.1|14873.1|14876.6|14871.1|14881.1|14876.1|14876.6|14871.1|20
1620679800000|2021-05-10 20:50:00|14876.1|14872.1|14868.1|14861.1|14876.1|14872.1|14868.1|14861.1|31
1620680100000|2021-05-10 20:55:00|14868.6|14863.1|14870.4|14860.4|14871.6|14866.1|14868.1|14860.4|32
1620680400000|2021-05-10 21:00:00|14870.1|14860.1|14873.9|14863.9|14873.9|14863.9|14870.1|14860.1|0
1620680700000|2021-05-10 21:05:00|14876.9|14866.9|14876.9|14866.9|14876.9|14866.9|14876.9|14866.9|0
1620681000000|2021-05-10 21:10:00|14881.1|14874.6|14873.6|14855.6|14881.1|14875.1|14873.6|14855.6|6485692
1620681300000|2021-05-10 21:15:00|14873.8|14855.8|14872.5|14854.5|14874|14856|14872.5|14854.5|0
1620681600000|2021-05-10 21:20:00|14872.7|14854.7|14872.9|14854.9|14873.7|14855.7|14872.7|14854.7|0
1620681900000|2021-05-10 21:25:00|14873.3|14855.3|14875|14857|14875.2|14857.2|14873|14855|0
1620682200000|2021-05-10 21:30:00|14874.8|14856.8|14874.7|14856.7|14875.3|14857.3|14874.7|14856.7|0
1620682500000|2021-05-10 21:35:00|14874.8|14856.8|14874.4|14856.4|14874.8|14856.8|14873.8|14855.8|0
1620682800000|2021-05-10 21:40:00|14874.1|14856.1|14874.5|14856.5|14874.5|14856.5|14874.1|14856.1|0
1620683100000|2021-05-10 21:45:00|14874.4|14856.4|14876.8|14858.8|14876.8|14858.8|14874.1|14856.1|0
1620683400000|2021-05-10 21:50:00|14877.3|14859.3|14878.2|14860.2|14878.2|14860.2|14877.3|14859.3|0
1620683700000|2021-05-10 21:55:00|14878|14860|14874.2|14856.2|14878.4|14860.4|14874.2|14856.2|0
1620684000000|2021-05-10 22:00:00|14871.7|14853.7|14879.2|14861.2|14881.7|14863.7|14871.7|14853.7|0
1620684300000|2021-05-10 22:05:00|14878.9|14860.9|14879.9|14861.9|14881.1|14863.1|14874.3|14856.3|0
1620684600000|2021-05-10 22:10:00|14879.2|14861.2|14878.4|14860.4|14882.2|14864.2|14877.8|14859.8|0
1620684900000|2021-05-10 22:15:00|14877.8|14859.8|14873.7|14855.7|14880.3|14862.3|14873.7|14855.7|0
1620685200000|2021-05-10 22:20:00|14874.4|14856.4|14873.7|14855.7|14877.5|14859.5|14873.1|14855.1|0
1620685500000|2021-05-10 22:25:00|14874.4|14856.4|14875.6|14857.6|14876.8|14858.8|14870.6|14852.6|0
1620685800000|2021-05-10 22:30:00|14876.2|14858.2|14877.6|14859.6|14878.2|14860.2|14873.8|14855.8|0
1620686100000|2021-05-10 22:35:00|14878.2|14860.2|14879.4|14861.4|14879.4|14861.4|14876.9|14858.9|0
1620686400000|2021-05-10 22:40:00|14879.1|14861.1|14882.1|14864.1|14882.7|14864.7|14878.8|14860.8|0
1620686700000|2021-05-10 22:45:00|14881.5|14863.5|14882.1|14864.1|14882.7|14864.7|14880.9|14862.9|0
1620687000000|2021-05-10 22:50:00|14882.7|14864.7|14885.9|14867.9|14885.9|14867.9|14882.7|14864.7|0
1620687300000|2021-05-10 22:55:00|14886.6|14868.6|14888.1|14870.1|14888.4|14870.4|14885.9|14867.9|0
1620687600000|2021-05-10 23:00:00|14888.4|14870.4|14888.4|14870.4|14888.4|14870.4|14886.6|14868.6|0
1620687900000|2021-05-10 23:05:00|14887.8|14869.8|14889.7|14871.7|14890.9|14872.9|14887.5|14869.5|0
1620688200000|2021-05-10 23:10:00|14890|14872|14884.4|14866.4|14890.9|14872.9|14884.4|14866.4|0
1620688500000|2021-05-10 23:15:00|14885|14867|14881.9|14863.9|14886.3|14868.3|14881.9|14863.9|0
1620688800000|2021-05-10 23:20:00|14881.3|14863.3|14885|14867|14886.3|14868.3|14880|14862|0
1620689100000|2021-05-10 23:25:00|14884.4|14866.4|14882.5|14864.5|14884.7|14866.7|14880|14862|0
1620689400000|2021-05-10 23:30:00|14881.9|14863.9|14876.4|14858.4|14883.8|14865.8|14875.8|14857.8|0
1620689700000|2021-05-10 23:35:00|14877.1|14859.1|14877|14859|14877.1|14859.1|14875.1|14857.1|0
1620690000000|2021-05-10 23:40:00|14876.4|14858.4|14875.8|14857.8|14877|14859|14875.1|14857.1|0
1620690300000|2021-05-10 23:45:00|14876.4|14858.4|14878.1|14860.1|14879.3|14861.3|14876.4|14858.4|0
1620690600000|2021-05-10 23:50:00|14877.4|14859.4|14878.1|14860.1|14878.7|14860.7|14877.4|14859.4|0
1620690900000|2021-05-10 23:55:00|14878.7|14860.7|14880.6|14862.6|14880.6|14862.6|14878.7|14860.7|0
1620691200000|2021-05-11 00:00:00|14879.9|14861.9|14876.4|14858.4|14884.5|14866.5|14876.4|14858.4|0
1620691500000|2021-05-11 00:05:00|14875.8|14857.8|14880.7|14862.7|14880.7|14862.7|14872|14854|0
1620691800000|2021-05-11 00:10:00|14881|14863|14882.7|14864.7|14883.2|14865.2|14880.1|14862.1|0
1620692100000|2021-05-11 00:15:00|14882.4|14864.4|14865|14847|14882.4|14864.4|14865|14847|0
1620692400000|2021-05-11 00:20:00|14864.4|14846.4|14866.6|14848.6|14868.7|14850.7|14863.1|14845.1|0
1620692700000|2021-05-11 00:25:00|14866.3|14848.3|14867.3|14849.3|14868.9|14850.9|14865.6|14847.6|0
1620693000000|2021-05-11 00:30:00|14867.6|14849.6|14867.9|14849.9|14869.1|14851.1|14866|14848|0
1620693300000|2021-05-11 00:35:00|14867.6|14849.6|14865.4|14847.4|14868.5|14850.5|14862.9|14844.9|0
1620693600000|2021-05-11 00:40:00|14865.1|14847.1|14851.3|14833.3|14865.1|14847.1|14848.8|14830.8|0
1620693900000|2021-05-11 00:45:00|14852|14834|14852.1|14834.1|14855|14837|14850|14832|0
1620694200000|2021-05-11 00:50:00|14851.5|14833.5|14828.4|14810.4|14852.1|14834.1|14815.3|14797.3|0
1620694500000|2021-05-11 00:55:00|14827.8|14809.8|14828.8|14810.8|14834|14816|14815.9|14797.9|0
1620694800000|2021-05-11 01:00:00|14828.2|14810.2|14750.4|14740.4|14828.8|14817.6|14730.1|14723.1|771
1620695100000|2021-05-11 01:05:00|14750.1|14740.1|14753.6|14746.1|14753.6|14746.1|14741.1|14734.6|267
1620695400000|2021-05-11 01:10:00|14754.1|14746.6|14785.1|14777.6|14786.1|14778.6|14754.1|14746.6|235
1620695700000|2021-05-11 01:15:00|14784.6|14778.1|14804.1|14797.1|14804.6|14797.1|14781.1|14775.1|275
1620696000000|2021-05-11 01:20:00|14803.1|14795.1|14808.6|14800.6|14816.6|14808.6|14793.1|14785.6|312
1620696300000|2021-05-11 01:25:00|14808.1|14796.1|14791.6|14783.1|14808.1|14799.6|14776.6|14768.6|354
1620696600000|2021-05-11 01:30:00|14791.1|14781.1|14781.6|14775.6|14798.1|14790.1|14771.1|14766.6|250
1620696900000|2021-05-11 01:35:00|14781.1|14771.6|14785.1|14779.1|14785.1|14780.6|14767.1|14760.6|275
1620697200000|2021-05-11 01:40:00|14784.6|14778.6|14766.6|14759.1|14785.1|14779.1|14762.6|14755.1|192
1620697500000|2021-05-11 01:45:00|14766.1|14758.6|14766.1|14758.6|14771.6|14765.6|14756.1|14750.6|195
1620697800000|2021-05-11 01:50:00|14765.1|14757.6|14763.1|14757.6|14769.1|14763.6|14760.6|14753.6|68
1620698100000|2021-05-11 01:55:00|14762.6|14753.6|14770.6|14764.6|14771.1|14764.6|14753.6|14748.1|156
1620698400000|2021-05-11 02:00:00|14770.1|14765.1|14751.6|14745.6|14770.6|14766.1|14751.1|14743.6|228
1620698700000|2021-05-11 02:05:00|14751.1|14745.1|14751.1|14745.1|14761.1|14755.1|14748.6|14743.6|205
1620699000000|2021-05-11 02:10:00|14751.6|14746.6|14745.6|14738.1|14756.1|14747.1|14742.6|14737.6|201
1620699300000|2021-05-11 02:15:00|14745.1|14738.6|14756.6|14749.1|14757.6|14751.6|14741.1|14735.6|226
1620699600000|2021-05-11 02:20:00|14756.1|14748.6|14763.6|14758.1|14765.6|14759.6|14754.1|14746.6|160
1620699900000|2021-05-11 02:25:00|14762.6|14757.1|14760.6|14754.1|14767.1|14761.1|14757.1|14749.6|46
1620700200000|2021-05-11 02:30:00|14761.6|14754.6|14766.6|14761.1|14766.6|14761.1|14755.1|14747.1|89
1620700500000|2021-05-11 02:35:00|14769.1|14760.1|14785.6|14777.1|14786.1|14777.1|14766.1|14756.1|232
1620700800000|2021-05-11 02:40:00|14786.1|14777.6|14774.6|14767.1|14788.1|14781.6|14771.1|14765.1|160
1620701100000|2021-05-11 02:45:00|14774.1|14767.6|14774.6|14767.1|14778.6|14773.6|14763.6|14757.6|192
1620701400000|2021-05-11 02:50:00|14775.1|14767.6|14759.6|14751.6|14776.6|14771.1|14755.6|14749.6|88
1620701700000|2021-05-11 02:55:00|14759.1|14752.1|14771.6|14763.6|14772.1|14764.1|14752.1|14746.1|98
1620702000000|2021-05-11 03:00:00|14771.1|14764.1|14753.6|14746.1|14771.6|14766.1|14735.6|14728.1|763
1620702300000|2021-05-11 03:05:00|14753.1|14744.1|14756.6|14751.1|14756.6|14751.1|14742.6|14736.1|185
1620702600000|2021-05-11 03:10:00|14757.6|14752.6|14761.1|14753.6|14764.6|14758.1|14757.6|14748.9|112
1620702900000|2021-05-11 03:15:00|14761.6|14754.1|14756.6|14748.1|14762.6|14756.1|14753.6|14746.1|53
1620703200000|2021-05-11 03:20:00|14756.1|14747.6|14761.1|14753.6|14765.1|14759.1|14755.6|14747.6|56
1620703500000|2021-05-11 03:25:00|14761.6|14753.1|14770.6|14765.1|14770.6|14765.1|14756.6|14749.1|66
1620703800000|2021-05-11 03:30:00|14770.1|14764.6|14776.9|14770.9|14781.6|14775.9|14761.6|14755.1|326
1620704100000|2021-05-11 03:35:00|14776.4|14770.4|14765.4|14758.9|14780.9|14774.4|14762.9|14757.4|293
1620704400000|2021-05-11 03:40:00|14763.9|14757.9|14773.4|14766.9|14777.9|14770.4|14762.4|14756.9|170
1620704700000|2021-05-11 03:45:00|14777.9|14770.9|14819.9|14815.9|14821.1|14817.1|14777.9|14770.9|901950
1620705000000|2021-05-11 03:50:00|14820|14816|14827.5|14823.5|14832.2|14828.2|14808.2|14804.2|397350
1620705300000|2021-05-11 03:55:00|14827.9|14823.9|14836.5|14832.5|14837.8|14833.8|14819.7|14815.7|263475
1620705600000|2021-05-11 04:00:00|14836.6|14832.6|14837.1|14833.1|14844.3|14840.3|14831|14827|294000
1620705900000|2021-05-11 04:05:00|14835.7|14831.7|14826.1|14822.1|14843.9|14839.9|14824.3|14820.3|200250
1620706200000|2021-05-11 04:10:00|14825.7|14821.7|14831.1|14827.1|14834.9|14830.9|14825.3|14821.3|130350
1620706500000|2021-05-11 04:15:00|14832.1|14828.1|14840.4|14836.4|14845.2|14841.2|14825.7|14821.7|120900
1620706800000|2021-05-11 04:20:00|14839.8|14835.8|14850.6|14846.6|14854|14850|14839.8|14835.8|149550
1620707100000|2021-05-11 04:25:00|14850.4|14846.4|14850.8|14846.8|14853.2|14849.2|14846.5|14842.5|83775
1620707400000|2021-05-11 04:30:00|14851.6|14847.6|14849.5|14845.5|14855.5|14851.5|14844.6|14840.6|77025
1620707700000|2021-05-11 04:35:00|14849.7|14845.7|14849.7|14845.7|14851.3|14847.3|14842.3|14838.3|57375
1620708000000|2021-05-11 04:40:00|14850.2|14846.2|14852.8|14848.8|14853.8|14849.8|14849.3|14845.3|58800
1620708300000|2021-05-11 04:45:00|14853.3|14849.3|14842.6|14838.6|14857|14853|14838.5|14834.5|95850
1620708600000|2021-05-11 04:50:00|14843.5|14839.5|14845.8|14841.8|14850.9|14846.9|14840.8|14836.8|83250
1620708900000|2021-05-11 04:55:00|14845.7|14841.7|14837.8|14833.8|14849.3|14845.3|14833.9|14829.9|80925
1620709200000|2021-05-11 05:00:00|14837.6|14833.6|14842.4|14838.4|14845.1|14841.1|14835.7|14831.7|41100
1620709500000|2021-05-11 05:05:00|14841.6|14837.6|14848.1|14844.1|14849|14845|14841.3|14837.3|40275
1620709800000|2021-05-11 05:10:00|14847.8|14843.8|14848.7|14844.7|14850.6|14846.6|14846.3|14842.3|35100
1620710100000|2021-05-11 05:15:00|14848.6|14844.6|14843|14839|14849.7|14845.7|14843|14839|32175
1620710400000|2021-05-11 05:20:00|14843.1|14839.1|14846.6|14842.6|14848.2|14844.2|14840.8|14836.8|38100
1620710700000|2021-05-11 05:25:00|14846.7|14842.7|14847.7|14843.7|14847.8|14843.8|14844.6|14840.6|25500
1620711000000|2021-05-11 05:30:00|14847.6|14843.6|14849.5|14845.5|14852.1|14848.1|14846.1|14842.1|54975
1620711300000|2021-05-11 05:35:00|14849.4|14845.4|14842.5|14838.5|14852.6|14848.6|14842.3|14838.3|40575
1620711600000|2021-05-11 05:40:00|14842.8|14838.8|14844.6|14840.6|14847.8|14843.8|14842.1|14838.1|31575
1620711900000|2021-05-11 05:45:00|14844.8|14840.8|14855.4|14851.4|14859|14855|14844.7|14840.7|88350
1620712200000|2021-05-11 05:50:00|14855.6|14851.6|14856.2|14852.2|14859.2|14855.2|14852|14848|47850
1620712500000|2021-05-11 05:55:00|14856.3|14852.3|14869.3|14865.3|14871.6|14867.6|14856.3|14852.3|137775
1620712800000|2021-05-11 06:00:00|14869.6|14865.6|14896.6|14892.6|14901.6|14897.6|14869.6|14865.6|260250
1620713100000|2021-05-11 06:05:00|14896.4|14892.4|14896.6|14892.6|14901.2|14897.2|14891.3|14887.3|207150
1620713400000|2021-05-11 06:10:00|14896.3|14892.3|14892.7|14888.7|14898.9|14894.9|14888|14884|90075
1620713700000|2021-05-11 06:15:00|14891.7|14887.7|14901.4|14897.4|14905.4|14901.4|14888.6|14884.6|108375
1620714000000|2021-05-11 06:20:00|14901.7|14897.7|14893.4|14889.4|14904.2|14900.2|14892|14888|46125
1620714300000|2021-05-11 06:25:00|14893|14889|14888.9|14884.9|14893.1|14889.1|14882.6|14878.6|71100
1620714600000|2021-05-11 06:30:00|14889.1|14885.1|14891|14887|14896.4|14892.4|14889|14885|54375
1620714900000|2021-05-11 06:35:00|14891.5|14887.5|14902.2|14898.2|14904.7|14900.7|14891.4|14887.4|68475
1620715200000|2021-05-11 06:40:00|14902.4|14898.4|14903|14899|14911.1|14907.1|14902|14898|85425
1620715500000|2021-05-11 06:45:00|14904.2|14900.2|14901.1|14897.1|14909.4|14905.4|14899.7|14895.7|62100
1620715800000|2021-05-11 06:50:00|14901|14897|14906.5|14902.5|14909.2|14905.2|14900.2|14896.2|33825
1620716100000|2021-05-11 06:55:00|14906.3|14902.3|14912.4|14908.4|14915|14911|14901.9|14897.9|83250
1620716400000|2021-05-11 07:00:00|14913|14909|14902.7|14898.7|14913.5|14909.5|14902.5|14898.5|50850
1620716700000|2021-05-11 07:05:00|14902.5|14898.5|14888|14884|14902.9|14898.9|14887.7|14883.7|116400
1620717000000|2021-05-11 07:10:00|14888.6|14884.6|14890.5|14886.5|14895|14891|14885.5|14881.5|79725
1620717300000|2021-05-11 07:15:00|14889.3|14885.3|14872.3|14868.3|14889.3|14885.3|14864.1|14860.1|201825
1620717600000|2021-05-11 07:20:00|14872|14868|14868.3|14864.3|14876.9|14872.9|14863.8|14859.8|71850
1620717900000|2021-05-11 07:25:00|14869.6|14865.6|14874.4|14870.4|14880.1|14876.1|14866.2|14862.2|50925
1620718200000|2021-05-11 07:30:00|14874.3|14870.3|14861.1|14857.1|14874.5|14870.5|14858.3|14854.3|77550
1620718500000|2021-05-11 07:35:00|14861.6|14857.6|14860.9|14856.9|14867|14863|14854.7|14850.7|94425
1620718800000|2021-05-11 07:40:00|14860.4|14856.4|14855|14851|14865.3|14861.3|14853.1|14849.1|89025
1620719100000|2021-05-11 07:45:00|14854|14850|14835.9|14831.9|14854|14850|14831.9|14827.9|202350
1620719400000|2021-05-11 07:50:00|14833.5|14829.5|14817.1|14813.1|14834.2|14830.2|14815.8|14811.8|212475
1620719700000|2021-05-11 07:55:00|14816.9|14812.9|14830.4|14826.4|14830.4|14826.4|14805.9|14801.9|193950
1620720000000|2021-05-11 08:00:00|14830.3|14826.3|14816.3|14812.3|14832.8|14828.8|14816.3|14812.3|137175
1620720300000|2021-05-11 08:05:00|14816|14812|14828.4|14824.4|14828.4|14824.4|14807.3|14803.3|138975
1620720600000|2021-05-11 08:10:00|14828.8|14824.8|14828.4|14824.4|14834.7|14830.7|14825.3|14821.3|87150
1620720900000|2021-05-11 08:15:00|14827.4|14823.4|14825.8|14821.8|14829|14825|14818.5|14814.5|63075
1620721200000|2021-05-11 08:20:00|14826|14822|14835.1|14831.1|14842.4|14838.4|14825.7|14821.7|87525
1620721500000|2021-05-11 08:25:00|14835.2|14831.2|14842.5|14838.5|14846|14842|14831.2|14827.2|55575
1620721800000|2021-05-11 08:30:00|14842.7|14838.7|14842.6|14838.6|14849.2|14845.2|14838.6|14834.6|69900
1620722100000|2021-05-11 08:35:00|14842.9|14838.9|14836.2|14832.2|14847.7|14843.7|14834.3|14830.3|55200
1620722400000|2021-05-11 08:40:00|14836.3|14832.3|14840.2|14836.2|14845.6|14841.6|14833.7|14829.7|36450
1620722700000|2021-05-11 08:45:00|14840.5|14836.5|14856.9|14852.9|14856.9|14852.9|14836.7|14832.7|60075
1620723000000|2021-05-11 08:50:00|14857.1|14853.1|14849.3|14845.3|14858.1|14854.1|14843.1|14839.1|55650
1620723300000|2021-05-11 08:55:00|14849.8|14845.8|14840.4|14836.4|14849.8|14845.8|14837.1|14833.1|53400
1620723600000|2021-05-11 09:00:00|14840.7|14836.7|14852.2|14848.2|14852.3|14848.3|14828.4|14824.4|105525
1620723900000|2021-05-11 09:05:00|14851.9|14847.9|14857|14853|14865.4|14861.4|14851.4|14847.4|165825
1620724200000|2021-05-11 09:10:00|14856.9|14852.9|14849.5|14845.5|14860.2|14856.2|14848.3|14844.3|67050
1620724500000|2021-05-11 09:15:00|14849.4|14845.4|14859.7|14855.7|14859.7|14855.7|14843.9|14839.9|43875
1620724800000|2021-05-11 09:20:00|14860|14856|14853.9|14849.9|14862.5|14858.5|14852.4|14848.4|48750
1620725100000|2021-05-11 09:25:00|14854|14850|14847.3|14843.3|14854.7|14850.7|14841.5|14837.5|85200
1620725400000|2021-05-11 09:30:00|14847.2|14843.2|14860.5|14856.5|14860.5|14856.5|14841.1|14837.1|87750
1620725700000|2021-05-11 09:35:00|14860.8|14856.8|14859.9|14855.9|14861.7|14857.7|14855.9|14851.9|79650
1620726000000|2021-05-11 09:40:00|14860|14856|14861.9|14857.9|14865.3|14861.3|14856.5|14852.5|92475
1620726300000|2021-05-11 09:45:00|14862.1|14858.1|14857.3|14853.3|14864.1|14860.1|14856.5|14852.5|110925
1620726600000|2021-05-11 09:50:00|14857.2|14853.2|14854.9|14850.9|14857.2|14853.2|14851.7|14847.7|153900
1620726900000|2021-05-11 09:55:00|14855.2|14851.2|14856.2|14852.2|14857.4|14853.4|14851.3|14847.3|207825
1620727200000|2021-05-11 10:00:00|14858.9|14849.5|14826.9|14821.4|14858.9|14849.5|14821.9|14816.4|341
1620727500000|2021-05-11 10:05:00|14827.4|14821.9|14822.9|14817.4|14827.9|14822.4|14815.9|14809.9|330
1620727800000|2021-05-11 10:10:00|14825.2|14807.2|14829.5|14811.5|14830.8|14812.8|14821.4|14803.4|8315176
1620728100000|2021-05-11 10:15:00|14829.2|14811.2|14840.2|14822.2|14840.2|14822.2|14828.9|14810.9|0
1620728400000|2021-05-11 10:20:00|14839.8|14821.8|14833.9|14815.9|14840.2|14822.2|14833.6|14815.6|0
1620728700000|2021-05-11 10:25:00|14833.6|14815.6|14829|14811|14836.5|14818.5|14829|14811|0
1620729000000|2021-05-11 10:30:00|14829.3|14811.3|14822.1|14804.1|14830.2|14812.2|14821.5|14803.5|0
1620729300000|2021-05-11 10:35:00|14821.8|14803.8|14827.7|14809.7|14829|14811|14821.5|14803.5|0
1620729600000|2021-05-11 10:40:00|14827.1|14809.1|14820.9|14812.4|14827.1|14816.4|14818.9|14808.5|14
1620729900000|2021-05-11 10:45:00|14821.9|14812.9|14831.4|14821.9|14832.9|14824.9|14821.9|14812.9|7
1620730200000|2021-05-11 10:50:00|14832.9|14822.4|14845.9|14839.4|14845.9|14839.4|14832.9|14822.4|54
1620730500000|2021-05-11 10:55:00|14847.4|14838.4|14841.4|14834.9|14847.9|14838.4|14837.4|14829.4|25
1620730800000|2021-05-11 11:00:00|14842.9|14835.4|14841.4|14834.9|14844.4|14837.4|14838.4|14831.4|41
1620731100000|2021-05-11 11:05:00|14840.9|14834.4|14834.9|14828.9|14842.4|14835.9|14834.9|14828.9|50
1620731400000|2021-05-11 11:10:00|14835.4|14829.4|14838.9|14832.9|14839.9|14834.4|14832.9|14826.9|16
1620731700000|2021-05-11 11:15:00|14839.4|14833.4|14838.9|14832.9|14839.9|14833.9|14834.4|14828.9|9
1620732000000|2021-05-11 11:20:00|14838.4|14832.4|14835.4|14829.9|14841.4|14834.4|14835.4|14829.9|28
1620732300000|2021-05-11 11:25:00|14834.9|14828.9|14835.4|14830.4|14837.4|14830.9|14830.9|14825.4|56
1620732600000|2021-05-11 11:30:00|14835.9|14829.4|14832.9|14826.4|14838.4|14832.9|14830.9|14825.9|59
1620732900000|2021-05-11 11:35:00|14833.4|14826.9|14824.9|14818.9|14833.4|14828.4|14822.4|14817.4|58
1620733200000|2021-05-11 11:40:00|14824.4|14818.4|14837.9|14832.4|14837.9|14833.4|14823.4|14817.9|26
1620733500000|2021-05-11 11:45:00|14839.4|14832.9|14837.4|14830.9|14840.4|14834.9|14835.4|14829.9|26
1620733800000|2021-05-11 11:50:00|14837.9|14831.4|14832.9|14828.4|14839.9|14833.9|14832.9|14827.4|26
1620734100000|2021-05-11 11:55:00|14834.4|14828.9|14820.9|14814.9|14834.9|14828.9|14819.4|14813.9|29
1620734400000|2021-05-11 12:00:00|14820.4|14812.4|14832.9|14824.9|14832.9|14825.4|14817.4|14811.9|28
1620734700000|2021-05-11 12:05:00|14832.4|14825.4|14824.4|14816.4|14832.9|14825.9|14820.4|14813.9|7
1620735000000|2021-05-11 12:10:00|14823.9|14815.9|14818.4|14812.9|14824.4|14818.4|14816.9|14811.9|27
1620735300000|2021-05-11 12:15:00|14818.9|14812.4|14796.4|14789.9|14818.9|14812.9|14794.9|14789.9|76
1620735600000|2021-05-11 12:20:00|14795.9|14789.4|14803.2|14793.2|14804.9|14796.9|14791.9|14784.4|94
1620735900000|2021-05-11 12:25:00|14803.4|14793.4|14783.4|14776.4|14803.7|14793.7|14781.4|14775.9|66
1620736200000|2021-05-11 12:30:00|14781.9|14775.9|14769.9|14763.9|14783.9|14776.9|14769.9|14763.9|124
1620736500000|2021-05-11 12:35:00|14772.9|14764.4|14778.9|14771.9|14782.9|14778.4|14771.4|14764.4|40
1620736800000|2021-05-11 12:40:00|14779.9|14772.4|14786.4|14779.4|14786.4|14779.4|14774.9|14767.4|41
1620737100000|2021-05-11 12:45:00|14787.9|14779.9|14777.4|14770.9|14790.4|14784.9|14774.9|14768.4|88
1620737400000|2021-05-11 12:50:00|14777.9|14771.4|14768.9|14763.4|14784.9|14778.4|14766.4|14758.9|35
1620737700000|2021-05-11 12:55:00|14770.4|14763.9|14770.9|14765.9|14777.9|14771.9|14766.9|14760.4|109
1620738000000|2021-05-11 13:00:00|14770.4|14765.4|14763.4|14756.4|14774.9|14767.9|14763.4|14756.4|98
1620738300000|2021-05-11 13:05:00|14763.9|14756.9|14753.4|14744.9|14773.4|14766.4|14749.9|14744.4|92
1620738600000|2021-05-11 13:10:00|14751.4|14746.7|14752.9|14745.4|14758.4|14750.9|14744.4|14739.4|175
1620738900000|2021-05-11 13:15:00|14752.4|14744.9|14764.4|14757.4|14774.9|14767.9|14750.9|14743.9|217
1620739200000|2021-05-11 13:20:00|14763.4|14756.9|14749.9|14743.4|14767.4|14761.4|14747.4|14740.4|129
1620739500000|2021-05-11 13:25:00|14750.4|14743.9|14761.4|14755.9|14761.4|14756.4|14745.4|14739.4|150
1620739800000|2021-05-11 13:30:00|14760.9|14755.4|14777.4|14770.4|14785.9|14780.4|14753.9|14748.4|401
1620740100000|2021-05-11 13:35:00|14778.9|14771.9|14789.9|14784.4|14800.4|14794.4|14778.9|14771.9|351
1620740400000|2021-05-11 13:40:00|14790.9|14783.9|14807.4|14802.4|14811.9|14806.9|14787.4|14780.4|273
1620740700000|2021-05-11 13:45:00|14807.9|14799.4|14802.9|14796.4|14810.9|14804.4|14797.9|14791.4|151
1620741000000|2021-05-11 13:50:00|14803.4|14796.9|14819.9|14814.9|14823.9|14818.4|14802.9|14796.9|311
1620741300000|2021-05-11 13:55:00|14820.4|14815.4|14838.9|14833.4|14838.9|14833.4|14817.4|14812.9|254
1620741600000|2021-05-11 14:00:00|14838.4|14833.9|14834.4|14827.4|14844.9|14838.4|14833.4|14826.9|275
1620741900000|2021-05-11 14:05:00|14833.9|14826.9|14814.4|14808.9|14834.4|14828.9|14814.4|14808.9|235
1620742200000|2021-05-11 14:10:00|14813.4|14809.4|14819.9|14813.9|14826.9|14820.4|14812.4|14806.4|319
1620742500000|2021-05-11 14:15:00|14819.4|14812.9|14819.9|14813.4|14822.9|14817.4|14803.4|14797.4|274
1620742800000|2021-05-11 14:20:00|14820.4|14813.9|14817.4|14810.9|14833.9|14828.4|14815.9|14808.9|215
1620743100000|2021-05-11 14:25:00|14817.9|14811.4|14790.4|14783.9|14817.9|14811.4|14790.4|14783.9|211
1620743400000|2021-05-11 14:30:00|14790.9|14786.4|14792.9|14787.4|14797.4|14790.9|14783.4|14777.9|358
1620743700000|2021-05-11 14:35:00|14792.4|14786.9|14787.9|14781.4|14796.9|14791.9|14781.9|14776.4|284
1620744000000|2021-05-11 14:40:00|14786.4|14780.4|14798.4|14792.4|14800.4|14794.9|14782.4|14776.9|271
1620744300000|2021-05-11 14:45:00|14798.9|14790.9|14811.9|14804.4|14815.9|14810.4|14783.4|14777.4|438
1620744600000|2021-05-11 14:50:00|14811.4|14805.9|14807.4|14800.4|14815.9|14808.4|14802.9|14796.4|227
1620744900000|2021-05-11 14:55:00|14806.9|14798.9|14805.4|14797.4|14823.9|14816.9|14801.9|14795.9|179
1620745200000|2021-05-11 15:00:00|14801.9|14795.9|14794.4|14787.9|14809.4|14802.9|14793.4|14786.9|202
1620745500000|2021-05-11 15:05:00|14793.9|14787.4|14794.4|14786.9|14802.9|14796.9|14787.9|14781.4|297
1620745800000|2021-05-11 15:10:00|14793.9|14786.4|14812.4|14805.9|14812.9|14805.9|14786.4|14779.9|125
1620746100000|2021-05-11 15:15:00|14812.9|14805.4|14817.9|14810.9|14823.9|14818.9|14801.9|14794.9|172
1620746400000|2021-05-11 15:20:00|14818.4|14811.4|14821.9|14814.9|14823.9|14818.4|14817.4|14810.4|179
1620746700000|2021-05-11 15:25:00|14821.4|14815.4|14826.9|14820.9|14826.9|14821.9|14817.9|14812.4|176
1620747000000|2021-05-11 15:30:00|14827.9|14821.4|14832.9|14826.4|14834.9|14829.9|14825.9|14819.9|145
1620747300000|2021-05-11 15:35:00|14833.4|14826.9|14844.9|14839.9|14844.9|14839.9|14833.4|14825.9|108
1620747600000|2021-05-11 15:40:00|14844.4|14837.4|14822.4|14815.9|14844.4|14838.9|14819.9|14813.9|91
1620747900000|2021-05-11 15:45:00|14823.4|14815.4|14833.4|14826.9|14835.9|14829.9|14823.4|14815.4|57
1620748200000|2021-05-11 15:50:00|14832.9|14825.9|14842.4|14835.9|14844.4|14837.4|14825.4|14819.9|68
1620748500000|2021-05-11 15:55:00|14841.9|14836.4|14836.4|14828.9|14844.9|14838.4|14834.9|14828.9|71
1620748800000|2021-05-11 16:00:00|14837.4|14829.9|14839.9|14833.9|14844.9|14837.9|14831.9|14826.4|27
1620749100000|2021-05-11 16:05:00|14839.4|14834.4|14838.4|14831.4|14844.9|14838.4|14836.9|14829.4|30
1620749400000|2021-05-11 16:10:00|14838.9|14832.9|14836.9|14831.4|14842.9|14835.9|14833.4|14826.4|19
1620749700000|2021-05-11 16:15:00|14837.4|14831.9|14841.9|14834.9|14842.9|14836.4|14833.9|14826.4|42
1620750000000|2021-05-11 16:20:00|14841.4|14835.4|14840.9|14833.4|14842.9|14835.9|14832.4|14826.4|22
1620750300000|2021-05-11 16:25:00|14840.4|14833.9|14832.9|14826.4|14840.9|14833.9|14826.9|14819.9|17
1620750600000|2021-05-11 16:30:00|14832.4|14823.9|14827.4|14820.4|14832.9|14826.4|14823.4|14816.4|54
1620750900000|2021-05-11 16:35:00|14827.9|14820.9|14843.9|14837.4|14845.9|14839.4|14827.9|14820.4|57
1620751200000|2021-05-11 16:40:00|14844.9|14836.9|14834.4|14825.9|14844.9|14837.4|14830.9|14823.9|22
1620751500000|2021-05-11 16:45:00|14835.9|14826.4|14834.4|14825.9|14836.9|14829.9|14828.9|14822.4|8
1620751800000|2021-05-11 16:50:00|14833.9|14826.4|14815.9|14808.4|14834.4|14826.9|14812.9|14806.4|29
1620752100000|2021-05-11 16:55:00|14815.4|14807.9|14830.4|14822.4|14830.4|14825.9|14815.4|14807.9|11
1620752400000|2021-05-11 17:00:00|14829.9|14821.9|14846.9|14839.9|14846.9|14840.9|14827.9|14820.9|44
1620752700000|2021-05-11 17:05:00|14847.9|14839.4|14843.4|14835.4|14847.9|14840.9|14834.4|14828.9|22
1620753000000|2021-05-11 17:10:00|14842.9|14834.9|14835.4|14828.4|14844.9|14839.4|14834.4|14826.4|16
1620753300000|2021-05-11 17:15:00|14835.9|14828.9|14846.9|14839.4|14847.4|14841.9|14834.4|14826.4|56
1620753600000|2021-05-11 17:20:00|14846.4|14839.9|14847.4|14840.9|14850.9|14844.9|14843.4|14836.4|41
1620753900000|2021-05-11 17:25:00|14847.9|14841.4|14855.4|14849.9|14855.9|14849.9|14846.9|14839.4|47
1620754200000|2021-05-11 17:30:00|14855.9|14851.4|14851.9|14844.4|14857.9|14851.9|14846.9|14841.4|79
1620754500000|2021-05-11 17:35:00|14851.4|14844.9|14850.4|14843.4|14857.4|14850.4|14845.4|14838.9|34
1620754800000|2021-05-11 17:40:00|14851.4|14844.4|14853.9|14845.9|14854.9|14848.9|14849.9|14842.4|38
1620755100000|2021-05-11 17:45:00|14854.4|14846.9|14844.9|14837.9|14857.9|14851.9|14843.4|14836.9|121
1620755400000|2021-05-11 17:50:00|14844.4|14837.4|14835.4|14829.4|14845.9|14839.9|14833.9|14828.9|118
1620755700000|2021-05-11 17:55:00|14835.9|14829.9|14852.4|14844.9|14854.9|14848.9|14835.9|14829.9|74
1620756000000|2021-05-11 18:00:00|14852.9|14845.9|14855.9|14848.9|14857.9|14851.9|14848.9|14840.9|27
1620756300000|2021-05-11 18:05:00|14856.9|14849.4|14851.9|14843.9|14857.9|14850.9|14845.9|14838.9|48
1620756600000|2021-05-11 18:10:00|14851.4|14843.4|14843.9|14836.4|14852.9|14846.9|14842.9|14835.4|22
1620756900000|2021-05-11 18:15:00|14844.4|14836.9|14850.4|14844.4|14850.4|14844.4|14842.4|14835.4|31
1620757200000|2021-05-11 18:20:00|14852.4|14844.9|14852.9|14847.4|14856.9|14850.4|14848.4|14841.4|65
1620757500000|2021-05-11 18:25:00|14855.4|14847.9|14865.4|14857.9|14866.9|14860.4|14851.9|14845.4|49
1620757800000|2021-05-11 18:30:00|14864.4|14859.9|14853.4|14844.9|14865.4|14859.9|14843.4|14836.4|38
1620758100000|2021-05-11 18:35:00|14853.9|14845.4|14850.4|14841.9|14857.9|14849.9|14842.9|14836.4|35
1620758400000|2021-05-11 18:40:00|14849.9|14839.9|14848.9|14839.4|14850.4|14841.4|14841.9|14835.4|17
1620758700000|2021-05-11 18:45:00|14848.4|14838.9|14857.9|14850.9|14857.9|14850.9|14843.4|14835.4|23
1620759000000|2021-05-11 18:50:00|14860.4|14853.4|14856.4|14846.4|14860.4|14853.4|14847.9|14840.9|55
1620759300000|2021-05-11 18:55:00|14856.7|14846.7|14857.4|14848.4|14860.2|14851.9|14848.4|14840.9|27
1620759600000|2021-05-11 19:00:00|14856.9|14847.9|14855.4|14847.4|14862.4|14853.4|14852.9|14844.4|17
1620759900000|2021-05-11 19:05:00|14854.9|14847.9|14846.9|14838.9|14857.9|14851.4|14845.4|14836.9|18
1620760200000|2021-05-11 19:10:00|14847.4|14839.4|14840.4|14831.9|14847.9|14841.4|14835.9|14828.9|19
1620760500000|2021-05-11 19:15:00|14839.9|14832.4|14857.4|14848.9|14857.4|14848.9|14836.9|14830.4|36
1620760800000|2021-05-11 19:20:00|14857.9|14849.4|14856.9|14848.9|14857.9|14850.9|14852.4|14844.4|5
1620761100000|2021-05-11 19:25:00|14857.4|14849.4|14856.9|14850.4|14867.9|14863.4|14856.9|14849.4|77
1620761400000|2021-05-11 19:30:00|14856.4|14848.9|14844.9|14836.4|14861.4|14852.9|14840.9|14833.9|33
1620761700000|2021-05-11 19:35:00|14843.9|14836.9|14840.9|14831.9|14845.4|14837.9|14832.4|14826.4|64
1620762000000|2021-05-11 19:40:00|14841.4|14831.4|14844.9|14836.4|14847.9|14840.4|14836.9|14829.4|20
1620762300000|2021-05-11 19:45:00|14844.4|14838.9|14862.4|14855.9|14862.9|14856.9|14842.4|14838.9|43
1620762600000|2021-05-11 19:50:00|14862.9|14856.4|14851.9|14845.4|14862.9|14856.4|14845.9|14838.9|23
1620762900000|2021-05-11 19:55:00|14851.4|14843.4|14842.4|14833.9|14851.4|14843.4|14834.9|14828.9|42
1620763200000|2021-05-11 20:00:00|14842.9|14834.4|14844.4|14834.9|14847.9|14843.4|14840.9|14833.4|20
1620763500000|2021-05-11 20:05:00|14843.9|14835.4|14847.9|14840.9|14847.9|14841.4|14841.9|14835.4|8
1620763800000|2021-05-11 20:10:00|14847.4|14841.4|14848.9|14841.9|14851.9|14845.4|14846.4|14840.9|56
1620764100000|2021-05-11 20:15:00|14849.4|14841.4|14849.4|14841.9|14851.4|14844.9|14848.4|14841.4|10
1620764400000|2021-05-11 20:20:00|14850.4|14842.4|14850.4|14841.4|14850.4|14842.9|14849.4|14841.4|3
1620764700000|2021-05-11 20:25:00|14851.4|14841.9|14846.9|14839.4|14851.4|14842.9|14846.9|14838.9|8
1620765000000|2021-05-11 20:30:00|14846.4|14838.9|14844.4|14836.9|14846.9|14839.4|14842.9|14836.4|6
1620765300000|2021-05-11 20:35:00|14844.9|14837.4|14844.4|14836.9|14844.9|14837.4|14844.4|14836.9|0
1620765600000|2021-05-11 20:40:00|14844.9|14837.4|14847.4|14839.4|14848.9|14839.9|14844.9|14837.4|7
1620765900000|2021-05-11 20:45:00|14848.4|14838.9|14848.4|14839.4|14848.4|14839.4|14847.4|14838.9|4
1620766200000|2021-05-11 20:50:00|14850.2|14840.2|14849.7|14839.7|14850.2|14840.2|14849.7|14839.7|3
1620766500000|2021-05-11 20:55:00|14849.9|14839.9|14850.9|14840.9|14850.9|14840.9|14849.9|14839.9|11
1620766800000|2021-05-11 21:00:00|14850.7|14840.7|14851.4|14841.4|14851.4|14841.4|14850.7|14840.7|0
1620767400000|2021-05-11 21:10:00|14846.4|14828.4|14846.4|14828.4|14846.4|14828.4|14846.4|14828.4|8378359
1620767700000|2021-05-11 21:15:00|14846.3|14828.3|14846.6|14828.6|14846.6|14828.6|14846.3|14828.3|0
1620768000000|2021-05-11 21:20:00|14847.2|14829.2|14846.4|14828.4|14847.2|14829.2|14846.4|14828.4|0
1620768300000|2021-05-11 21:25:00|14844.9|14826.9|14844.3|14826.3|14845.7|14827.7|14842.7|14824.7|0
1620768600000|2021-05-11 21:30:00|14844.5|14826.5|14844.7|14826.7|14844.8|14826.8|14844.2|14826.2|0
1620768900000|2021-05-11 21:35:00|14844.6|14826.6|14844.3|14826.3|14844.7|14826.7|14843.3|14825.3|0
1620769200000|2021-05-11 21:40:00|14844.2|14826.2|14844.6|14826.6|14844.6|14826.6|14844.2|14826.2|0
1620769500000|2021-05-11 21:45:00|14844.7|14826.7|14844|14826|14844.7|14826.7|14843.3|14825.3|0
1620769800000|2021-05-11 21:50:00|14843.7|14825.7|14844.8|14826.8|14845.1|14827.1|14843.7|14825.7|0
1620770100000|2021-05-11 21:55:00|14845.1|14827.1|14845.2|14827.2|14845.6|14827.6|14845.1|14827.1|0
1620770400000|2021-05-11 22:00:00|14845.5|14827.5|14844.6|14826.6|14849|14831|14842.1|14824.1|0
1620770700000|2021-05-11 22:05:00|14845.9|14827.9|14847.8|14829.8|14848.4|14830.4|14845.9|14827.9|0
1620771000000|2021-05-11 22:10:00|14848.1|14830.1|14849|14831|14849|14831|14847.1|14829.1|0
1620771300000|2021-05-11 22:15:00|14850.3|14832.3|14851.5|14833.5|14851.5|14833.5|14850.3|14832.3|0
1620771600000|2021-05-11 22:20:00|14851.2|14833.2|14850.3|14832.3|14851.2|14833.2|14849.6|14831.6|0
1620771900000|2021-05-11 22:25:00|14850.6|14832.6|14851.5|14833.5|14851.5|14833.5|14849.6|14831.6|0
1620772200000|2021-05-11 22:30:00|14852.2|14834.2|14847.3|14829.3|14853.4|14835.4|14843.5|14825.5|0
1620772500000|2021-05-11 22:35:00|14847.6|14829.6|14849.2|14831.2|14850.5|14832.5|14847.6|14829.6|0
1620772800000|2021-05-11 22:40:00|14849.5|14831.5|14850.5|14832.5|14851.1|14833.1|14849.2|14831.2|0
1620773100000|2021-05-11 22:45:00|14850.8|14832.8|14851.5|14833.5|14852.2|14834.2|14849.2|14831.2|0
1620773400000|2021-05-11 22:50:00|14850.9|14832.9|14850.3|14832.3|14851.5|14833.5|14850.3|14832.3|0
1620773700000|2021-05-11 22:55:00|14850.6|14832.6|14849|14831|14850.9|14832.9|14847.1|14829.1|0
1620774000000|2021-05-11 23:00:00|14849.3|14831.3|14844|14826|14849.6|14831.6|14840.8|14822.8|0
1620774300000|2021-05-11 23:05:00|14844.3|14826.3|14839.6|14821.6|14845.2|14827.2|14838.3|14820.3|0
1620774600000|2021-05-11 23:10:00|14840.2|14822.2|14844|14826|14844|14826|14839.6|14821.6|0
1620774900000|2021-05-11 23:15:00|14843.7|14825.7|14844.6|14826.6|14845.9|14827.9|14842.1|14824.1|0
1620775200000|2021-05-11 23:20:00|14845.2|14827.2|14846.2|14828.2|14847.8|14829.8|14844.6|14826.6|0
1620775500000|2021-05-11 23:25:00|14846.5|14828.5|14847.8|14829.8|14849|14831|14845.9|14827.9|0
1620775800000|2021-05-11 23:30:00|14848.1|14830.1|14848.1|14830.1|14848.4|14830.4|14846.2|14828.2|0
1620776100000|2021-05-11 23:35:00|14847.8|14829.8|14850.6|14832.6|14853.1|14835.1|14845.6|14827.6|0
1620776400000|2021-05-11 23:40:00|14850.3|14832.3|14853.1|14835.1|14853.1|14835.1|14850|14832|0
1620776700000|2021-05-11 23:45:00|14853.7|14835.7|14854.4|14836.4|14855|14837|14849.3|14831.3|0
1620777000000|2021-05-11 23:50:00|14853.7|14835.7|14858.1|14840.1|14858.8|14840.8|14851.9|14833.9|0
1620777300000|2021-05-11 23:55:00|14858.8|14840.8|14862.6|14844.6|14862.6|14844.6|14857.5|14839.5|0
1620777600000|2021-05-12 00:00:00|14863.2|14845.2|14863.9|14845.9|14865.7|14847.7|14861.3|14843.3|0
1620777900000|2021-05-12 00:05:00|14864.5|14846.5|14869|14851|14874|14856|14863.9|14845.9|0
1620778200000|2021-05-12 00:10:00|14869.3|14851.3|14870.8|14852.8|14872|14854|14868.3|14850.3|0
1620778500000|2021-05-12 00:15:00|14871.1|14853.1|14872|14854|14872.7|14854.7|14868.3|14850.3|0
1620778800000|2021-05-12 00:20:00|14871.7|14853.7|14868.3|14850.3|14872|14854|14868.3|14850.3|0
1620779100000|2021-05-12 00:25:00|14868.9|14850.9|14863.9|14845.9|14868.9|14850.9|14863.9|14845.9|0
1620779400000|2021-05-12 00:30:00|14863.2|14845.2|14853.7|14835.7|14863.5|14845.5|14851.9|14833.9|0
1620779700000|2021-05-12 00:35:00|14854.4|14836.4|14844.3|14826.3|14855|14837|14843.1|14825.1|0
1620780000000|2021-05-12 00:40:00|14844.6|14826.6|14819.1|14801.1|14845|14827|14817.9|14799.9|0
1620780300000|2021-05-12 00:45:00|14818.5|14800.5|14819.1|14801.1|14827.3|14809.3|14812.9|14794.9|0
1620780600000|2021-05-12 00:50:00|14818.5|14800.5|14819.8|14801.8|14822.3|14804.3|14816.9|14798.9|0
1620780900000|2021-05-12 00:55:00|14820.4|14802.4|14810.8|14792.8|14821|14803|14810.1|14792.1|0
1620781200000|2021-05-12 01:00:00|14810.4|14792.4|14790.4|14783.9|14811.4|14796.4|14776.4|14769.9|530
1620781500000|2021-05-12 01:05:00|14789.4|14784.4|14814.9|14808.9|14818.9|14811.9|14782.4|14776.4|354
1620781800000|2021-05-12 01:10:00|14816.4|14809.9|14797.4|14790.4|14817.9|14810.4|14793.9|14788.9|313
1620782100000|2021-05-12 01:15:00|14797.9|14791.9|14813.9|14806.4|14813.9|14806.4|14795.9|14789.9|141
1620782400000|2021-05-12 01:20:00|14814.4|14807.4|14814.9|14807.4|14817.9|14810.4|14804.4|14798.4|100
1620782700000|2021-05-12 01:25:00|14814.4|14806.9|14813.9|14807.9|14818.4|14810.9|14807.9|14803.4|48
1620783000000|2021-05-12 01:30:00|14815.9|14808.4|14815.9|14809.9|14827.9|14821.9|14806.4|14801.9|137
1620783300000|2021-05-12 01:35:00|14816.4|14808.4|14825.4|14818.4|14828.4|14820.9|14807.9|14801.9|140
1620783600000|2021-05-12 01:40:00|14824.9|14818.9|14832.9|14823.9|14839.4|14832.9|14815.9|14808.4|115
1620783900000|2021-05-12 01:45:00|14830.4|14824.4|14820.4|14813.4|14834.4|14826.4|14816.4|14809.4|74
1620784200000|2021-05-12 01:50:00|14821.9|14813.9|14811.9|14804.9|14830.4|14822.4|14807.4|14801.9|119
1620784500000|2021-05-12 01:55:00|14810.9|14805.4|14809.4|14801.4|14823.9|14815.4|14805.9|14798.9|126
1620784800000|2021-05-12 02:00:00|14808.4|14801.9|14828.9|14820.9|14834.9|14824.9|14803.4|14798.4|127
1620785100000|2021-05-12 02:05:00|14827.9|14820.4|14823.4|14816.4|14829.7|14820.9|14818.9|14814.4|77
1620785400000|2021-05-12 02:10:00|14822.9|14816.9|14816.9|14808.9|14832.9|14824.9|14811.4|14805.4|138
1620785700000|2021-05-12 02:15:00|14816.4|14809.4|14810.9|14803.9|14820.4|14814.4|14809.4|14803.9|93
1620786000000|2021-05-12 02:20:00|14810.4|14802.9|14812.9|14807.4|14817.9|14812.4|14806.9|14801.9|108
1620786300000|2021-05-12 02:25:00|14812.4|14808.4|14807.5|14801|14827.9|14820.9|14807.5|14801|91
1620786600000|2021-05-12 02:30:00|14807|14801.5|14804|14796.5|14818|14811|14794.5|14788.5|110
1620786900000|2021-05-12 02:35:00|14804.5|14797|14805|14797.5|14812|14805|14800|14795.5|114
1620787200000|2021-05-12 02:40:00|14806.5|14798|14804.5|14799|14811|14806|14797.5|14792.5|99
1620787500000|2021-05-12 02:45:00|14804|14798.5|14793.5|14787|14809.5|14803.5|14791.5|14787|116
1620787800000|2021-05-12 02:50:00|14793|14787.5|14789|14783.5|14794.5|14788.5|14786|14781|105
1620788100000|2021-05-12 02:55:00|14789.5|14783|14784|14778|14794.5|14787|14782.5|14778|91
1620788400000|2021-05-12 03:00:00|14783.5|14777.5|14776.5|14771|14786|14777.5|14768.5|14763|289
1620788700000|2021-05-12 03:05:00|14776|14770|14769|14764|14776.5|14771|14762.5|14757.5|227
1620789000000|2021-05-12 03:10:00|14768.5|14763|14754|14748.5|14768.5|14763|14753.5|14748.5|351
1620789300000|2021-05-12 03:15:00|14753.5|14748|14750.5|14743.5|14755|14750|14746|14741.5|324
1620789600000|2021-05-12 03:20:00|14750|14743|14730|14724.5|14753.5|14747|14724.5|14718|612
1620789900000|2021-05-12 03:25:00|14729.5|14723.5|14746.5|14740.5|14750|14745.5|14726.5|14721.5|321
1620790200000|2021-05-12 03:30:00|14744|14739.5|14771.5|14766|14774.5|14768.5|14742|14735.5|720
1620790500000|2021-05-12 03:35:00|14771|14765.5|14765|14758|14777|14771.5|14764.5|14757.5|424
1620790800000|2021-05-12 03:40:00|14763|14757.5|14761.5|14757|14770|14764.5|14756.5|14749.5|473
1620791100000|2021-05-12 03:45:00|14763|14766.5|14790.1|14786.1|14801.1|14797.1|14763|14766.5|666230
1620791400000|2021-05-12 03:50:00|14790|14786|14774.3|14770.3|14790|14786|14766.6|14762.6|301875
1620791700000|2021-05-12 03:55:00|14774.4|14770.4|14762.1|14758.1|14775.9|14771.9|14755.2|14751.2|403950
1620792000000|2021-05-12 04:00:00|14762|14758|14736.5|14732.5|14762|14758|14732.4|14728.4|451800
1620792300000|2021-05-12 04:05:00|14736|14732|14722.4|14718.4|14736|14732|14714.8|14710.8|444300
1620792600000|2021-05-12 04:10:00|14722.5|14718.5|14753.3|14749.3|14754.3|14750.3|14722.2|14718.2|296325
1620792900000|2021-05-12 04:15:00|14753.1|14749.1|14747.9|14743.9|14753.5|14749.5|14739.8|14735.8|250725
1620793200000|2021-05-12 04:20:00|14748.8|14744.8|14739|14735|14754.3|14750.3|14736.3|14732.3|265875
1620793500000|2021-05-12 04:25:00|14739.1|14735.1|14742.6|14738.6|14744|14740|14732.2|14728.2|83625
1620793800000|2021-05-12 04:30:00|14742.4|14738.4|14751.5|14747.5|14752.5|14748.5|14737.9|14733.9|85050
1620794100000|2021-05-12 04:35:00|14751.4|14747.4|14745.3|14741.3|14751.7|14747.7|14741.3|14737.3|57525
1620794400000|2021-05-12 04:40:00|14745.4|14741.4|14723.7|14719.7|14745.4|14741.4|14723.7|14719.7|113925
1620794700000|2021-05-12 04:45:00|14724|14720|14725.2|14721.2|14733.8|14729.8|14721.2|14717.2|216075
1620795000000|2021-05-12 04:50:00|14725.1|14721.1|14706.8|14702.8|14728.6|14724.6|14706.8|14702.8|289125
1620795300000|2021-05-12 04:55:00|14705.5|14701.5|14708.5|14704.5|14715.5|14711.5|14701.8|14697.8|233775
1620795600000|2021-05-12 05:00:00|14708.4|14704.4|14712.7|14708.7|14716.1|14712.1|14699.5|14695.5|229125
1620795900000|2021-05-12 05:05:00|14712.5|14708.5|14723|14719|14730.2|14726.2|14709.7|14705.7|247650
1620796200000|2021-05-12 05:10:00|14723.2|14719.2|14723.1|14719.1|14725.2|14721.2|14715.5|14711.5|70425
1620796500000|2021-05-12 05:15:00|14723.6|14719.6|14724|14720|14733.8|14729.8|14723|14719|129600
1620796800000|2021-05-12 05:20:00|14723|14719|14732.6|14728.6|14732.6|14728.6|14719.1|14715.1|180750
1620797100000|2021-05-12 05:25:00|14732.5|14728.5|14738|14734|14738.9|14734.9|14728.8|14724.8|147225
1620797400000|2021-05-12 05:30:00|14737.9|14733.9|14732|14728|14737.9|14733.9|14724.8|14720.8|76950
1620797700000|2021-05-12 05:35:00|14730.3|14726.3|14721.1|14717.1|14738|14734|14719.9|14715.9|74100
1620798000000|2021-05-12 05:40:00|14721.2|14717.2|14702.1|14698.1|14722.8|14718.8|14702.1|14698.1|120900
1620798300000|2021-05-12 05:45:00|14701.2|14697.2|14690.2|14686.2|14712.3|14708.3|14686.6|14682.6|228600
1620798600000|2021-05-12 05:50:00|14690|14686|14704.8|14700.8|14706.5|14702.5|14687.3|14683.3|105600
1620798900000|2021-05-12 05:55:00|14705|14701|14707.8|14703.8|14709.3|14705.3|14702.8|14698.8|65400
1620799200000|2021-05-12 06:00:00|14707.7|14703.7|14712|14708|14712.1|14708.1|14699.6|14695.6|51900
1620799500000|2021-05-12 06:05:00|14712.8|14708.8|14714.3|14710.3|14716.9|14712.9|14707.4|14703.4|99075
1620799800000|2021-05-12 06:10:00|14714.5|14710.5|14713.2|14709.2|14718.1|14714.1|14710.3|14706.3|59925
1620800100000|2021-05-12 06:15:00|14713.7|14709.7|14719.2|14715.2|14723.2|14719.2|14713.7|14709.7|48750
1620800400000|2021-05-12 06:20:00|14718.9|14714.9|14721.6|14717.6|14725.4|14721.4|14715.9|14711.9|63750
1620800700000|2021-05-12 06:25:00|14721.8|14717.8|14722|14718|14724.2|14720.2|14714.9|14710.9|55125
1620801000000|2021-05-12 06:30:00|14721.9|14717.9|14721.7|14717.7|14727.5|14723.5|14713.7|14709.7|53850
1620801300000|2021-05-12 06:35:00|14722|14718|14748.1|14744.1|14749|14745|14721.7|14717.7|362475
1620801600000|2021-05-12 06:40:00|14750.5|14746.5|14753.8|14749.8|14753.8|14749.8|14740.1|14736.1|137250
1620801900000|2021-05-12 06:45:00|14753.7|14749.7|14744.1|14740.1|14754.1|14750.1|14738|14734|87525
1620802200000|2021-05-12 06:50:00|14744|14740|14746.6|14742.6|14750.1|14746.1|14740.8|14736.8|52425
1620802500000|2021-05-12 06:55:00|14747.2|14743.2|14760.7|14756.7|14762.7|14758.7|14747.2|14743.2|119325
1620802800000|2021-05-12 07:00:00|14760.8|14756.8|14751|14747|14761.7|14757.7|14751|14747|58500
1620803100000|2021-05-12 07:05:00|14751.1|14747.1|14757.4|14753.4|14759.4|14755.4|14746|14742|73125
1620803400000|2021-05-12 07:10:00|14758|14754|14741.6|14737.6|14762.2|14758.2|14741.4|14737.4|102150
1620803700000|2021-05-12 07:15:00|14741.2|14737.2|14750.1|14746.1|14753.2|14749.2|14741|14737|35325
1620804000000|2021-05-12 07:20:00|14750.6|14746.6|14754|14750|14754.2|14750.2|14744.6|14740.6|29925
1620804300000|2021-05-12 07:25:00|14753.7|14749.7|14753.9|14749.9|14758.5|14754.5|14748.5|14744.5|48675
1620804600000|2021-05-12 07:30:00|14754.4|14750.4|14760.6|14756.6|14765.1|14761.1|14754.2|14750.2|75450
1620804900000|2021-05-12 07:35:00|14760.3|14756.3|14772.3|14768.3|14774.7|14770.7|14760.3|14756.3|132750
1620805200000|2021-05-12 07:40:00|14773.5|14769.5|14772.2|14768.2|14776.8|14772.8|14767.2|14763.2|79275
1620805500000|2021-05-12 07:45:00|14772.4|14768.4|14771.4|14767.4|14784.3|14780.3|14771|14767|125925
1620805800000|2021-05-12 07:50:00|14771.5|14767.5|14771.3|14767.3|14775.4|14771.4|14765.5|14761.5|65700
1620806100000|2021-05-12 07:55:00|14771|14767|14764.1|14760.1|14772.8|14768.8|14764.1|14760.1|35100
1620806400000|2021-05-12 08:00:00|14764|14760|14766.4|14762.4|14771.7|14767.7|14763.3|14759.3|36525
1620806700000|2021-05-12 08:05:00|14766.7|14762.7|14740.1|14736.1|14766.7|14762.7|14740|14736|265200
1620807000000|2021-05-12 08:10:00|14740|14736|14723.8|14719.8|14740.8|14736.8|14715|14711|362925
1620807300000|2021-05-12 08:15:00|14723.2|14719.2|14733.1|14729.1|14734.5|14730.5|14721.4|14717.4|151725
1620807600000|2021-05-12 08:20:00|14732.9|14728.9|14738.1|14734.1|14739.3|14735.3|14727.4|14723.4|86700
1620807900000|2021-05-12 08:25:00|14738.2|14734.2|14742.5|14738.5|14744.2|14740.2|14736.9|14732.9|58350
1620808200000|2021-05-12 08:30:00|14743.2|14739.2|14756.4|14752.4|14758.5|14754.5|14743.2|14739.2|75900
1620808500000|2021-05-12 08:35:00|14756|14752|14747.7|14743.7|14756.3|14752.3|14746|14742|32400
1620808800000|2021-05-12 08:40:00|14747.6|14743.6|14739.7|14735.7|14747.8|14743.8|14735.8|14731.8|46650
1620809100000|2021-05-12 08:45:00|14740|14736|14744.7|14740.7|14751.6|14747.6|14740|14736|36225
1620809400000|2021-05-12 08:50:00|14743.4|14739.4|14739.7|14735.7|14746.3|14742.3|14732.4|14728.4|67125
1620809700000|2021-05-12 08:55:00|14739.3|14735.3|14740.4|14736.4|14744|14740|14735|14731|31725
1620810000000|2021-05-12 09:00:00|14740.2|14736.2|14744.1|14740.1|14750|14746|14740.1|14736.1|44475
1620810300000|2021-05-12 09:05:00|14744.3|14740.3|14732.7|14728.7|14749.1|14745.1|14724.7|14720.7|99450
1620810600000|2021-05-12 09:10:00|14731.3|14727.3|14732.4|14728.4|14734.3|14730.3|14722.9|14718.9|75675
1620810900000|2021-05-12 09:15:00|14732.1|14728.1|14723.6|14719.6|14732.1|14728.1|14719.7|14715.7|97125
1620811200000|2021-05-12 09:20:00|14723.4|14719.4|14697.7|14693.7|14724.2|14720.2|14697.7|14693.7|318000
1620811500000|2021-05-12 09:25:00|14698.4|14694.4|14652.6|14648.6|14707.8|14703.8|14646.9|14642.9|553425
1620811800000|2021-05-12 09:30:00|14653.2|14649.2|14696.5|14692.5|14697|14693|14644.8|14640.8|381825
1620812100000|2021-05-12 09:35:00|14698.6|14694.6|14686.4|14682.4|14699|14695|14678.7|14674.7|165750
1620812400000|2021-05-12 09:40:00|14687|14683|14697.2|14693.2|14698.1|14694.1|14684.8|14680.8|137550
1620812700000|2021-05-12 09:45:00|14697.3|14693.3|14701|14697|14703.9|14699.9|14695|14691|163500
1620813000000|2021-05-12 09:50:00|14700.9|14696.9|14703|14699|14703.5|14699.5|14694.7|14690.7|252600
1620813300000|2021-05-12 09:55:00|14702.9|14698.9|14687|14683|14703.3|14699.3|14685.8|14681.8|362025
1620813600000|2021-05-12 10:00:00|14688.4|14681.6|14661.5|14655.5|14688.4|14681.6|14657|14651.5|716
1620813900000|2021-05-12 10:05:00|14662|14656|14705|14698.5|14706.5|14702|14662|14655.5|478
1620814200000|2021-05-12 10:10:00|14706.6|14688.6|14706.8|14688.8|14711.1|14693.1|14704.9|14686.9|11715409
1620814500000|2021-05-12 10:15:00|14707.4|14689.4|14706.8|14688.8|14710.5|14692.5|14703.7|14685.7|0
1620814800000|2021-05-12 10:20:00|14707.4|14689.4|14707.3|14689.3|14709|14691|14704.8|14686.8|0
1620815100000|2021-05-12 10:25:00|14707.6|14689.6|14705.5|14687.5|14709.2|14691.2|14703|14685|0
1620815400000|2021-05-12 10:30:00|14704.2|14686.2|14708.6|14690.6|14712.3|14694.3|14703.6|14685.6|0
1620815700000|2021-05-12 10:35:00|14709.2|14691.2|14709.8|14691.8|14714.8|14696.8|14709.2|14691.2|0
1620816000000|2021-05-12 10:40:00|14710.4|14692.4|14677|14671.5|14710.4|14692.4|14677|14671|129
1620816300000|2021-05-12 10:45:00|14676.5|14671|14673|14666|14676.5|14671|14665.5|14660.5|81
1620816600000|2021-05-12 10:50:00|14672.5|14665|14664.5|14658.5|14672.5|14665|14658|14652|94
1620816900000|2021-05-12 10:55:00|14665|14659|14663.5|14657|14665.5|14659|14656.5|14650.5|125
1620817200000|2021-05-12 11:00:00|14664|14658|14662.5|14657|14665|14658.5|14657|14651|74
1620817500000|2021-05-12 11:05:00|14662|14657.5|14669|14664|14671.5|14665|14662|14656.5|64
1620817800000|2021-05-12 11:10:00|14669.5|14663.5|14668.5|14662|14672.5|14666.5|14665|14658.5|41
1620818100000|2021-05-12 11:15:00|14669|14662.5|14661.5|14655.5|14672|14665.5|14651.5|14646.5|48
1620818400000|2021-05-12 11:20:00|14660|14656|14657|14650|14664|14658|14653|14648|21
1620818700000|2021-05-12 11:25:00|14657.5|14650.5|14658|14651|14662.5|14656.5|14655.5|14648.5|2
1620819000000|2021-05-12 11:30:00|14657.5|14650|14665|14656.5|14665|14659.5|14657|14650|30
1620819300000|2021-05-12 11:35:00|14665.5|14656|14656|14650|14666|14656.5|14656|14649.5|22
1620819600000|2021-05-12 11:40:00|14657|14650.5|14672|14666.5|14672|14666.5|14657|14650.5|37
1620819900000|2021-05-12 11:45:00|14674.5|14667|14676|14669.5|14678.5|14674|14670.5|14665|45
1620820200000|2021-05-12 11:50:00|14677|14670|14680.5|14674.5|14680.5|14674.5|14674.5|14668|25
1620820500000|2021-05-12 11:55:00|14679.5|14674|14678.5|14672|14681|14676.5|14678|14671|9
1620820800000|2021-05-12 12:00:00|14678|14671.5|14679|14673|14684.5|14678|14676.5|14670.5|35
1620821100000|2021-05-12 12:05:00|14678.5|14671.5|14676|14670|14680.5|14676|14671.5|14665.5|34
1620821400000|2021-05-12 12:10:00|14675.5|14668|14679.5|14674.5|14679.5|14674.5|14672.5|14666.5|32
1620821700000|2021-05-12 12:15:00|14682|14675.5|14680|14673|14687.5|14681|14678.5|14671.5|67
1620822000000|2021-05-12 12:20:00|14680.5|14672.5|14686|14680.5|14695.5|14688.5|14680.5|14672.5|124
1620822300000|2021-05-12 12:25:00|14686.5|14681|14691.5|14684|14698|14691.5|14685.5|14681|78
1620822600000|2021-05-12 12:30:00|14691|14684.5|14620.5|14612|14691|14684.5|14605.5|14598|494
1620822900000|2021-05-12 12:35:00|14620|14611.5|14637.5|14630.5|14642|14636|14614|14605.5|216
1620823200000|2021-05-12 12:40:00|14637|14629.5|14678.5|14670.5|14679.5|14674|14634|14625|75
1620823500000|2021-05-12 12:45:00|14678|14671|14655|14646.5|14679.5|14671.5|14654|14646.5|100
1620823800000|2021-05-12 12:50:00|14654.5|14647|14659.5|14654|14664|14657.5|14654.5|14646.5|67
1620824100000|2021-05-12 12:55:00|14658.5|14653|14670|14661|14670.5|14664.5|14644.5|14638.5|144
1620824400000|2021-05-12 13:00:00|14670.5|14660.5|14699.5|14693|14704.5|14699.5|14666.5|14656.5|397
1620824700000|2021-05-12 13:05:00|14699|14693.5|14697.5|14691|14714.5|14706.5|14695|14688.5|215
1620825000000|2021-05-12 13:10:00|14696.5|14690.5|14686.5|14679|14700.5|14694.5|14686|14678|58
1620825300000|2021-05-12 13:15:00|14689|14679.5|14661|14654|14694|14688.5|14656|14650.5|86
1620825600000|2021-05-12 13:20:00|14662|14654.5|14654.5|14647|14668.5|14661.5|14651|14644.5|61
1620825900000|2021-05-12 13:25:00|14654|14647.5|14636|14631|14654.5|14647.5|14636|14629.5|92
1620826200000|2021-05-12 13:30:00|14636.5|14629.5|14658.5|14651.5|14662|14656|14636.5|14629.5|219
1620826500000|2021-05-12 13:35:00|14659.5|14652.5|14679.5|14671|14685|14678|14657.5|14650.5|234
1620826800000|2021-05-12 13:40:00|14679|14672|14682|14675.5|14687.5|14680|14671|14666|254
1620827100000|2021-05-12 13:45:00|14683|14675|14687|14680.5|14699|14692|14680|14672.5|149
1620827400000|2021-05-12 13:50:00|14689|14681|14684.5|14678|14699.5|14693.5|14676.5|14671|128
1620827700000|2021-05-12 13:55:00|14685|14678.5|14682|14674.5|14694.5|14688|14678.5|14671.5|76
1620828000000|2021-05-12 14:00:00|14681.5|14674|14678.5|14672.5|14684|14678|14670|14664.5|215
1620828300000|2021-05-12 14:05:00|14678|14673|14689.5|14684|14690.5|14685|14678|14671|137
1620828600000|2021-05-12 14:10:00|14689|14682|14681|14675.5|14689.5|14683|14676.5|14670.5|86
1620828900000|2021-05-12 14:15:00|14681.5|14676|14676|14670|14682|14676.5|14669.5|14664|149
1620829200000|2021-05-12 14:20:00|14675.5|14670.5|14684|14677|14689|14684.5|14673.5|14667|103
1620829500000|2021-05-12 14:25:00|14683.5|14676.5|14671|14665.5|14684.5|14677.5|14671|14665.5|55
1620829800000|2021-05-12 14:30:00|14670.5|14664.5|14650|14643|14673|14667.5|14646|14640.5|134
1620830100000|2021-05-12 14:35:00|14649.5|14642.5|14650.5|14645|14662|14656|14648|14641|108
1620830400000|2021-05-12 14:40:00|14649|14643|14643|14636|14652|14645.5|14633.5|14628.5|266
1620830700000|2021-05-12 14:45:00|14642.5|14635.5|14631|14625|14644|14637.5|14629|14624|259
1620831000000|2021-05-12 14:50:00|14630.5|14623.5|14612.5|14605.5|14634.5|14629.5|14610.5|14605.5|212
1620831300000|2021-05-12 14:55:00|14613|14606|14617.5|14612|14618.5|14612|14604.5|14599|296
1620831600000|2021-05-12 15:00:00|14617|14612.5|14629|14623|14629|14623|14612|14606.5|213
1620831900000|2021-05-12 15:05:00|14629.5|14622|14624|14617|14629.5|14623|14609.5|14603.5|167
1620832200000|2021-05-12 15:10:00|14623|14617.5|14627.5|14621|14628|14621.5|14615|14609|102
1620832500000|2021-05-12 15:15:00|14627|14622|14625.5|14619.5|14629|14622|14620|14613.5|75
1620832800000|2021-05-12 15:20:00|14625|14619|14617|14610.5|14627|14621|14615.5|14610.5|93
1620833100000|2021-05-12 15:25:00|14616.5|14611|14607|14600.5|14618|14611|14605.5|14600.5|284
1620833400000|2021-05-12 15:30:00|14606|14598.5|14587|14581|14607|14601.5|14585.5|14581|294
1620833700000|2021-05-12 15:35:00|14587.5|14582|14597.5|14590.5|14599.5|14594|14577.5|14572|274
1620834000000|2021-05-12 15:40:00|14596.5|14589.5|14616.5|14611|14616.5|14611.5|14594.5|14588|135
1620834300000|2021-05-12 15:45:00|14615.5|14611.5|14601|14593.5|14616.5|14611.5|14600|14593|84
1620834600000|2021-05-12 15:50:00|14600.5|14593|14579|14572.5|14601|14593|14579|14571.5|128
1620834900000|2021-05-12 15:55:00|14579.5|14573.5|14562|14554|14581.5|14574.5|14556.5|14550.5|372
1620835200000|2021-05-12 16:00:00|14561|14553.5|14553|14546.5|14562|14554.5|14552|14545.5|161
1620835500000|2021-05-12 16:05:00|14552.5|14545.5|14556|14548|14561.5|14555|14549.5|14543|153
1620835800000|2021-05-12 16:10:00|14555|14547.5|14543.5|14536.5|14556|14548.5|14543.5|14536.5|75
1620836100000|2021-05-12 16:15:00|14543|14535.5|14552|14546.5|14552|14547|14534.5|14528.5|210
1620836400000|2021-05-12 16:20:00|14551|14545.5|14549.5|14542.5|14560.5|14555.5|14548|14540|41
1620836700000|2021-05-12 16:25:00|14549|14542|14558|14551.5|14558.5|14551.5|14547.5|14540.5|39
1620837000000|2021-05-12 16:30:00|14557|14548|14557.5|14551.5|14562.5|14556.5|14554.5|14545|52
1620837300000|2021-05-12 16:35:00|14558|14551|14552.5|14545.5|14562.5|14555.5|14547.5|14540.5|45
1620837600000|2021-05-12 16:40:00|14552|14545|14549.5|14541.5|14554|14547.5|14540|14532.5|109
1620837900000|2021-05-12 16:45:00|14549|14540.5|14555.5|14545.5|14559.5|14553|14541|14534|274
1620838200000|2021-05-12 16:50:00|14556|14546|14552.5|14543.5|14560.5|14556|14552.5|14543.5|20
1620838500000|2021-05-12 16:55:00|14551|14543|14559|14551|14559|14552|14544.5|14538|27
1620838800000|2021-05-12 17:00:00|14558.8|14550|14577.5|14570.5|14577.5|14570.5|14557|14547.5|76
1620839100000|2021-05-12 17:05:00|14578.5|14571|14566.5|14558|14582.5|14576.5|14566|14558|99
1620839400000|2021-05-12 17:10:00|14567|14558.5|14579.5|14571|14579.5|14572.5|14565|14558|61
1620839700000|2021-05-12 17:15:00|14578|14570.5|14576|14568|14588.8|14578.8|14575.5|14567.8|111
1620840000000|2021-05-12 17:20:00|14573.5|14566|14568.5|14560.5|14573.5|14566|14567.5|14560.5|10
1620840300000|2021-05-12 17:25:00|14568|14558.5|14565.5|14557|14573|14565.5|14561.5|14552|38
1620840600000|2021-05-12 17:30:00|14563.5|14556.5|14554|14547|14568.5|14560.5|14554|14546.5|22
1620840900000|2021-05-12 17:35:00|14555.5|14547.5|14565.5|14555.5|14570.5|14562.5|14555.5|14547|16
1620841200000|2021-05-12 17:40:00|14565.3|14555.3|14558.5|14550.5|14565.3|14555.3|14556|14548|26
1620841500000|2021-05-12 17:45:00|14560|14552.5|14549|14542|14561|14552.5|14546.5|14541.5|22
1620841800000|2021-05-12 17:50:00|14547|14541.5|14549.5|14542|14552|14545.5|14545|14538|172
1620842100000|2021-05-12 17:55:00|14549|14542.5|14551|14544|14559|14553.5|14548.5|14541.5|75
1620842400000|2021-05-12 18:00:00|14550.5|14543.5|14548.5|14541.5|14559|14551|14547|14540.5|25
1620842700000|2021-05-12 18:05:00|14548|14542|14539.5|14532.5|14551|14544|14539.5|14532.5|57
1620843000000|2021-05-12 18:10:00|14540|14533|14535.5|14527.5|14542|14534.5|14528.5|14522|99
1620843300000|2021-05-12 18:15:00|14535|14527|14531.5|14524.5|14538.5|14531.5|14523.5|14517|61
1620843600000|2021-05-12 18:20:00|14533.5|14525|14526.5|14520.5|14538|14530.5|14522.5|14516.5|90
1620843900000|2021-05-12 18:25:00|14528.5|14521|14532|14525|14537.5|14530|14524.5|14518|76
1620844200000|2021-05-12 18:30:00|14531.5|14525.5|14524.5|14518|14534.5|14527|14521|14514.5|185
1620844500000|2021-05-12 18:35:00|14525.5|14518.5|14522.5|14515.5|14531|14524.5|14519|14512|85
1620844800000|2021-05-12 18:40:00|14522|14515|14526|14519.5|14530.5|14523.5|14518.5|14511.5|40
1620845100000|2021-05-12 18:45:00|14526.5|14519|14537|14529.5|14539.5|14533.5|14521.5|14514.5|19
1620845400000|2021-05-12 18:50:00|14536.5|14529|14540|14534|14548|14542|14535.5|14528|203
1620845700000|2021-05-12 18:55:00|14539.5|14534.5|14536|14529|14541|14535|14531.5|14524|67
1620846000000|2021-05-12 19:00:00|14535.5|14528.5|14513.5|14506.5|14537.5|14531|14512|14506|184
1620846300000|2021-05-12 19:05:00|14513|14507|14518|14510|14519.5|14514|14507.5|14501.5|91
1620846600000|2021-05-12 19:10:00|14517.5|14509.5|14510.5|14502.5|14519.5|14511.5|14506|14501|39
1620846900000|2021-05-12 19:15:00|14511|14503|14513|14505|14518|14510|14507.5|14501.5|22
1620847200000|2021-05-12 19:20:00|14513.5|14505.5|14505.5|14501|14519|14511.5|14505.5|14501|213
1620847500000|2021-05-12 19:25:00|14506.5|14501.5|14504.5|14499|14507.5|14501.5|14496|14490.5|208
1620847800000|2021-05-12 19:30:00|14506.5|14499.5|14507.5|14501|14510.5|14503.5|14498|14492|261
1620848100000|2021-05-12 19:35:00|14507|14500|14501|14496|14509.5|14502|14500.5|14494.5|210
1620848400000|2021-05-12 19:40:00|14501.5|14496.5|14507.5|14498|14512|14506.5|14500.5|14496|152
1620848700000|2021-05-12 19:45:00|14506.5|14499|14499|14491.5|14510.5|14503|14498|14490.5|60
1620849000000|2021-05-12 19:50:00|14498.5|14490.5|14490|14484|14500.8|14491|14487.5|14481|172
1620849300000|2021-05-12 19:55:00|14490.5|14483.5|14477|14470.5|14499.5|14492|14476.5|14470.5|188
1620849600000|2021-05-12 20:00:00|14476.5|14471|14480|14470.5|14490|14483.5|14476.5|14470.5|77
1620849900000|2021-05-12 20:05:00|14480.5|14471|14481.3|14471.3|14482|14473|14478.5|14470.5|10
1620850200000|2021-05-12 20:10:00|14481.5|14471.5|14481.5|14471.5|14482|14472|14481.3|14471.3|0
1620850500000|2021-05-12 20:15:00|14481.8|14471.8|14484.5|14474.5|14485.5|14475.5|14481.8|14471.8|1
1620851100000|2021-05-12 20:25:00|14484.3|14474.3|14484.3|14474.3|14484.3|14474.3|14484.3|14474.3|0
1620851400000|2021-05-12 20:30:00|14484.5|14474.5|14483|14473|14484.5|14474.5|14483|14473|1
1620851700000|2021-05-12 20:35:00|14483.3|14473.3|14481.3|14471.3|14483.3|14473.3|14481.3|14471.3|1
1620852000000|2021-05-12 20:40:00|14480.5|14470.5|14478|14468|14480.5|14470.5|14478|14468|5
1620852300000|2021-05-12 20:45:00|14477.8|14467.8|14484.5|14478|14484.5|14478|14477|14467|13
1620852600000|2021-05-12 20:50:00|14485.5||14485.5||14485.5||14485.5||2
1620852900000|2021-05-12 20:55:00|14487.5|14478.5|14484.8|14474.8|14493|14483|14484.8|14474.8|51
1620853200000|2021-05-12 21:00:00|14484|14474|14478.8|14468.8|14484|14474|14477.8|14467.8|9
1620853500000|2021-05-12 21:05:00|14477.8|14467.8|14478.8|14468.8|14478.8|14468.8|14477.8|14467.8|0
1620853800000|2021-05-12 21:10:00|14477.8|14467.8|14474|14456|14477.8|14467.8|14474|14456|11798376
1620854100000|2021-05-12 21:15:00|14475.2|14457.2|14474.6|14456.6|14475.2|14457.2|14474.2|14456.2|0
1620854400000|2021-05-12 21:20:00|14474.8|14456.8|14476.5|14458.5|14476.6|14458.6|14474.8|14456.8|0
1620854700000|2021-05-12 21:25:00|14476.7|14458.7|14476.5|14458.5|14478.3|14460.3|14476|14458|0
1620855000000|2021-05-12 21:30:00|14476.4|14458.4|14476.1|14458.1|14478|14460|14476.1|14458.1|0
1620855300000|2021-05-12 21:35:00|14476.2|14458.2|14475.6|14457.6|14476.3|14458.3|14474.5|14456.5|0
1620855600000|2021-05-12 21:40:00|14475.2|14457.2|14475.4|14457.4|14476.6|14458.6|14475.2|14457.2|0
1620855900000|2021-05-12 21:45:00|14475.7|14457.7|14475.9|14457.9|14476.7|14458.7|14475.6|14457.6|0
1620856200000|2021-05-12 21:50:00|14476.1|14458.1|14476.9|14458.9|14477.9|14459.9|14475.5|14457.5|0
1620856500000|2021-05-12 21:55:00|14477|14459|14480.7|14462.7|14482.1|14464.1|14476.8|14458.8|0
1620856800000|2021-05-12 22:00:00|14479.5|14461.5|14490.5|14472.5|14493|14475|14479.5|14461.5|0
1620857100000|2021-05-12 22:05:00|14491.4|14473.4|14493.8|14475.8|14498|14480|14490.5|14472.5|0
1620857400000|2021-05-12 22:10:00|14494.2|14476.2|14498.5|14480.5|14499.2|14481.2|14494.2|14476.2|0
1620857700000|2021-05-12 22:15:00|14498.2|14480.2|14499.6|14481.6|14505.4|14487.4|14498.2|14480.2|0
1620858000000|2021-05-12 22:20:00|14499.9|14481.9|14497.2|14479.2|14500.2|14482.2|14495.1|14477.1|0
1620858300000|2021-05-12 22:25:00|14496.6|14478.6|14499.1|14481.1|14499.7|14481.7|14496.6|14478.6|0
1620858600000|2021-05-12 22:30:00|14499.7|14481.7|14506.3|14488.3|14506.3|14488.3|14499.7|14481.7|0
1620858900000|2021-05-12 22:35:00|14506.9|14488.9|14506.8|14488.8|14509.5|14491.5|14506.8|14488.8|0
1620859200000|2021-05-12 22:40:00|14506.5|14488.5|14510|14492|14510.6|14492.6|14505.9|14487.9|0
1620859500000|2021-05-12 22:45:00|14510.6|14492.6|14511.8|14493.8|14511.8|14493.8|14509.6|14491.6|0
1620859800000|2021-05-12 22:50:00|14511.2|14493.2|14508.7|14490.7|14511.8|14493.8|14505.3|14487.3|0
1620860100000|2021-05-12 22:55:00|14508.4|14490.4|14510.6|14492.6|14511.8|14493.8|14508.1|14490.1|0
1620860400000|2021-05-12 23:00:00|14510.3|14492.3|14510.6|14492.6|14511.2|14493.2|14506.2|14488.2|0
1620860700000|2021-05-12 23:05:00|14510.9|14492.9|14516.9|14498.9|14517.5|14499.5|14510.6|14492.6|0
1620861000000|2021-05-12 23:10:00|14516.5|14498.5|14517|14499|14518.1|14500.1|14515.4|14497.4|0
1620861300000|2021-05-12 23:15:00|14516.7|14498.7|14514.2|14496.2|14517.9|14499.9|14513.5|14495.5|0
1620861600000|2021-05-12 23:20:00|14513.8|14495.8|14514.4|14496.4|14514.4|14496.4|14511|14493|0
1620861900000|2021-05-12 23:25:00|14515.1|14497.1|14513.2|14495.2|14516.9|14498.9|14512.2|14494.2|0
1620862200000|2021-05-12 23:30:00|14512.9|14494.9|14513.2|14495.2|14513.2|14495.2|14507.6|14489.6|0
1620862500000|2021-05-12 23:35:00|14512.9|14494.9|14511.3|14493.3|14513.2|14495.2|14510.7|14492.7|0
1620862800000|2021-05-12 23:40:00|14511.6|14493.6|14512.6|14494.6|14513.2|14495.2|14506.9|14488.9|0
1620863100000|2021-05-12 23:45:00|14513.2|14495.2|14510.4|14492.4|14514.4|14496.4|14509.4|14491.4|0
1620863400000|2021-05-12 23:50:00|14510.7|14492.7|14515.7|14497.7|14516.9|14498.9|14510.1|14492.1|0
1620863700000|2021-05-12 23:55:00|14516.3|14498.3|14516.5|14498.5|14517|14499|14515.3|14497.3|0
1620864000000|2021-05-13 00:00:00|14516.2|14498.2|14520.7|14502.7|14523.5|14505.5|14515.9|14497.9|0
1620864300000|2021-05-13 00:05:00|14520.1|14502.1|14504|14486|14520.4|14502.4|14504|14486|0
1620864600000|2021-05-13 00:10:00|14504.3|14486.3|14505.2|14487.2|14506.5|14488.5|14494|14476|0
1620864900000|2021-05-13 00:15:00|14504.6|14486.6|14523.7|14505.7|14525|14507|14500.9|14482.9|0
1620865200000|2021-05-13 00:20:00|14524.3|14506.3|14530.6|14512.6|14533.8|14515.8|14524.3|14506.3|0
1620865500000|2021-05-13 00:25:00|14530.9|14512.9|14529.4|14511.4|14531.3|14513.3|14526.9|14508.9|0
1620865800000|2021-05-13 00:30:00|14529.1|14511.1|14531.9|14513.9|14532.5|14514.5|14525|14507|0
1620866100000|2021-05-13 00:35:00|14531.3|14513.3|14531.3|14513.3|14534.4|14516.4|14528.1|14510.1|0
1620866400000|2021-05-13 00:40:00|14530.6|14512.6|14538.8|14520.8|14538.8|14520.8|14529.4|14511.4|0
1620866700000|2021-05-13 00:45:00|14539.1|14521.1|14543.4|14525.4|14545.3|14527.3|14539.1|14521.1|0
1620867000000|2021-05-13 00:50:00|14543.7|14525.7|14539.7|14521.7|14545.3|14527.3|14539|14521|0
1620867300000|2021-05-13 00:55:00|14540|14522|14539.3|14521.3|14541.8|14523.8|14536.5|14518.5|0
1620867600000|2021-05-13 01:00:00|14539|14521|14521.5|14513|14539.7|14521.7|14497|14489.5|197
1620867900000|2021-05-13 01:05:00|14521|14508.3|14524|14514|14527.5|14520|14515|14505.5|94
1620868200000|2021-05-13 01:10:00|14523.5|14515.5|14531|14523.5|14539.5|14533.5|14522.5|14515.5|49
1620868500000|2021-05-13 01:15:00|14530.5|14523|14530|14521.5|14539.5|14532|14527|14518|79
1620868800000|2021-05-13 01:20:00|14531|14522|14544.5|14537.5|14544.5|14537.5|14525|14518.5|149
1620869100000|2021-05-13 01:25:00|14546.5|14538|14554.5|14547.5|14554.5|14547.5|14535.5|14526|108
1620869400000|2021-05-13 01:30:00|14557.5|14548|14562|14552|14569|14561|14540.5|14533.5|103
1620869700000|2021-05-13 01:35:00|14562.5|14552.5|14555.5|14546|14562.5|14555.5|14548.5|14538.5|118
1620870000000|2021-05-13 01:40:00|14556|14545.5|14579.5|14571.5|14583|14576|14549.5|14539.5|97
1620870300000|2021-05-13 01:45:00|14578.5|14571|14559.5|14552.5|14578.5|14571|14557|14548|73
1620870600000|2021-05-13 01:50:00|14559|14550.5|14563|14556|14565.5|14557.5|14550|14541|50
1620870900000|2021-05-13 01:55:00|14562.5|14550|14567|14559.5|14570|14563.5|14554|14548|104
1620871200000|2021-05-13 02:00:00|14566.5|14557|14550.6|14540.6|14566.5|14557.5|14544.1|14537.6|89
1620871500000|2021-05-13 02:05:00|14550.4|14540.4|14550.1|14544.1|14551.1|14545.1|14543.6|14537.1|80
1620871800000|2021-05-13 02:10:00|14549.6|14543.6|14565.1|14556.6|14567.1|14560.6|14549.1|14543.6|66
1620872100000|2021-05-13 02:15:00|14564.6|14556.1|14569.1|14561.6|14574.1|14567.1|14561.1|14555.1|35
1620872400000|2021-05-13 02:20:00|14568.6|14561.1|14566.6|14560.1|14569.1|14563.6|14556.1|14550.6|76
1620872700000|2021-05-13 02:25:00|14566.1|14558.6|14547.6|14541.1|14567.6|14561.6|14545.6|14539.6|137
1620873000000|2021-05-13 02:30:00|14551.1|14541.6|14546.6|14538.6|14551.1|14545.1|14540.6|14534.6|145
1620873300000|2021-05-13 02:35:00|14546.1|14538.1|14555.6|14549.6|14560.1|14554.6|14541.1|14535.1|79
1620873600000|2021-05-13 02:40:00|14556.1|14550.1|14583.6|14577.1|14586.1|14578.6|14556.1|14550.1|84
1620873900000|2021-05-13 02:45:00|14583.1|14576.6|14583.6|14577.1|14583.6|14577.6|14580.1|14572.6|53
1620874200000|2021-05-13 02:50:00|14585.1|14577.6|14607.1|14601.1|14607.1|14601.6|14585.1|14577.1|206
1620874500000|2021-05-13 02:55:00|14609.1|14601.6|14609.4|14599.4|14613.1|14607.6|14608.6|14598.6|191
1620874800000|2021-05-13 03:00:00|14609.6|14599.6|14609.6|14604.1|14609.6|14604.1|14602.1|14595.1|86
1620875100000|2021-05-13 03:05:00|14610.1|14604.6|14609.1|14603.1|14610.1|14604.6|14599.1|14593.1|110
1620875400000|2021-05-13 03:10:00|14608.6|14602.1|14608.1|14601.1|14609.1|14604.1|14599.1|14590.6|72
1620875700000|2021-05-13 03:15:00|14607.1|14600.6|14597.6|14589.6|14607.6|14601.1|14597.1|14589.6|20
1620876000000|2021-05-13 03:20:00|14597.1|14590.1|14590.1|14582.6|14599.1|14593.1|14582.1|14576.1|77
1620876300000|2021-05-13 03:25:00|14589.1|14582.1|14593.1|14584.6|14593.6|14587.6|14586.6|14579.6|57
1620876600000|2021-05-13 03:30:00|14593.6|14585.1|14597.1|14591.1|14603.6|14596.6|14583.1|14575.6|71
1620876900000|2021-05-13 03:35:00|14595.1|14590.6|14579.1|14572.6|14596.1|14590.6|14579.1|14572.6|113
1620877200000|2021-05-13 03:40:00|14578.6|14574.1|14579.1|14573.6|14581.1|14575.6|14573.1|14566.6|168
1620877500000|2021-05-13 03:45:00|14578.6|14574.1|14522.1|14515.1|14578.6|14574.1|14512.6|14507.1|1032
1620877800000|2021-05-13 03:50:00|14521.6|14516.1|14531.6|14525.6|14542.1|14537.1|14521.1|14516.1|428
1620878100000|2021-05-13 03:55:00|14529.6|14524.1|14565.6|14560.1|14565.6|14560.1|14524.1|14518.1|488
1620878400000|2021-05-13 04:00:00|14568.1|14561.6|14587.6|14580.6|14602.6|14595.6|14562.6|14557.1|362
1620878700000|2021-05-13 04:05:00|14592.1|14581.1|14599.1|14591.6|14601.1|14595.1|14585.1|14579.1|303
1620879000000|2021-05-13 04:10:00|14597.1|14592.6|14609.6|14602.6|14609.6|14602.6|14589.6|14583.1|315
1620879300000|2021-05-13 04:15:00|14609.1|14603.1|14602.6|14596.1|14611.1|14605.1|14591.1|14586.1|285
1620879600000|2021-05-13 04:20:00|14602.1|14596.6|14570.6|14564.1|14605.6|14598.6|14570.6|14563.6|204
1620879900000|2021-05-13 04:25:00|14570.1|14564.6|14547.1|14540.1|14570.1|14565.1|14540.1|14533.1|308
1620880200000|2021-05-13 04:30:00|14546.6|14536.6|14551.1|14544.6|14553.1|14547.6|14539.1|14533.1|227
1620880500000|2021-05-13 04:35:00|14550.6|14544.1|14545.1|14539.6|14554.1|14548.6|14544.6|14537.6|130
1620880800000|2021-05-13 04:40:00|14543.6|14538.1|14541.1|14535.6|14543.6|14538.1|14533.1|14528.1|138
1620881100000|2021-05-13 04:45:00|14542.1|14536.6|14547.1|14540.6|14547.1|14540.6|14534.1|14528.1|152
1620881400000|2021-05-13 04:50:00|14546.6|14539.1|14563.6|14557.1|14563.6|14557.1|14540.6|14534.6|146
1620881700000|2021-05-13 04:55:00|14563.1|14556.1|14574.1|14568.6|14574.6|14568.6|14556.1|14549.1|100
1620882000000|2021-05-13 05:00:00|14574.6|14570.1|14577.1|14569.1|14582.6|14576.6|14560.6|14553.6|192
1620882300000|2021-05-13 05:05:00|14577.6|14569.6|14562.6|14557.1|14578.6|14573.6|14556.1|14550.6|169
1620882600000|2021-05-13 05:10:00|14561.1|14557.6|14529.1|14523.6|14561.1|14557.6|14529.1|14523.6|273
1620882900000|2021-05-13 05:15:00|14528.6|14521.1|14500.1|14494.6|14528.6|14523.6|14494.1|14487.1|808
1620883200000|2021-05-13 05:20:00|14500.6|14495.6|14489.1|14483.6|14508.1|14502.6|14477.6|14472.1|587
1620883500000|2021-05-13 05:25:00|14488.6|14481.1|14479.1|14473.1|14489.6|14483.6|14473.6|14468.1|617
1620883800000|2021-05-13 05:30:00|14481.1|14473.6|14497.1|14490.6|14497.1|14491.6|14475.6|14470.6|382
1620884100000|2021-05-13 05:35:00|14499.1|14491.1|14493.6|14487.1|14501.1|14495.6|14488.6|14483.1|163
1620884400000|2021-05-13 05:40:00|14493.1|14483.6|14469.1|14463.1|14493.1|14486.6|14468.1|14462.1|293
1620884700000|2021-05-13 05:45:00|14469.6|14464.6|14468.1|14462.6|14472.6|14467.1|14456.1|14451.1|561
1620885000000|2021-05-13 05:50:00|14469.6|14463.1|14459.6|14454.1|14469.6|14463.6|14455.6|14449.6|343
1620885300000|2021-05-13 05:55:00|14459.1|14452.6|14455.6|14449.6|14462.6|14457.1|14450.1|14444.1|387
1620885600000|2021-05-13 06:00:00|14454.6|14448.6|14481.1|14474.1|14483.6|14477.1|14454.6|14448.6|283
1620885900000|2021-05-13 06:05:00|14480.6|14474.6|14500.1|14493.6|14503.1|14498.1|14473.1|14467.1|172
1620886200000|2021-05-13 06:10:00|14501.6|14494.1|14517.1|14510.1|14521.1|14514.1|14496.6|14490.6|228
1620886500000|2021-05-13 06:15:00|14516.6|14509.6|14506.1|14499.1|14516.6|14510.6|14504.1|14497.6|94
1620886800000|2021-05-13 06:20:00|14509.6|14499.6|14503.6|14498.1|14523.1|14517.1|14501.1|14495.1|121
1620887100000|2021-05-13 06:25:00|14502.1|14496.6|14522.1|14516.1|14522.1|14516.1|14502.1|14495.1|104
1620887400000|2021-05-13 06:30:00|14520.1|14514.1|14527.6|14521.1|14529.1|14522.6|14515.1|14510.1|280
1620887700000|2021-05-13 06:35:00|14528.1|14521.6|14526.1|14521.1|14528.1|14522.6|14520.1|14513.1|88
1620888000000|2021-05-13 06:40:00|14525.6|14522.1|14525.6|14519.1|14532.1|14527.6|14523.6|14518.1|170
1620888300000|2021-05-13 06:45:00|14525.1|14519.6|14528.6|14523.1|14532.1|14527.1|14520.1|14514.6|115
1620888600000|2021-05-13 06:50:00|14530.1|14523.6|14533.6|14528.1|14540.6|14536.1|14529.6|14523.1|114
1620888900000|2021-05-13 06:55:00|14535.1|14528.6|14525.1|14518.6|14537.6|14531.1|14517.6|14512.1|131
1620889200000|2021-05-13 07:00:00|14525.6|14519.6|14499.1|14492.6|14525.6|14519.6|14489.6|14484.1|247
1620889500000|2021-05-13 07:05:00|14498.6|14490.6|14493.1|14486.6|14502.1|14496.1|14491.1|14484.1|139
1620889800000|2021-05-13 07:10:00|14492.1|14487.1|14492.1|14484.6|14502.1|14496.1|14485.1|14479.1|270
1620890100000|2021-05-13 07:15:00|14491.6|14484.1|14498.1|14492.6|14502.1|14495.1|14484.1|14478.1|189
1620890400000|2021-05-13 07:20:00|14502.1|14493.1|14500.6|14493.6|14517.1|14511.6|14497.1|14492.6|153
1620890700000|2021-05-13 07:25:00|14500.1|14493.1|14501.1|14494.1|14505.1|14499.1|14490.6|14483.6|117
1620891000000|2021-05-13 07:30:00|14497.1|14493.6|14498.6|14491.1|14503.6|14497.6|14487.1|14480.6|190
1620891300000|2021-05-13 07:35:00|14498.1|14491.6|14480.1|14472.1|14498.6|14491.6|14480.1|14472.1|154
1620891600000|2021-05-13 07:40:00|14479.1|14471.1|14466.6|14460.1|14479.1|14471.6|14462.6|14458.1|258
1620891900000|2021-05-13 07:45:00|14467.1|14459.1|14461.1|14455.1|14476.1|14470.6|14458.1|14453.6|243
1620892200000|2021-05-13 07:50:00|14460.6|14454.6|14461.1|14454.1|14464.6|14458.6|14454.6|14449.1|332
1620892500000|2021-05-13 07:55:00|14460.6|14453.6|14457.6|14450.1|14466.1|14460.6|14448.6|14443.1|251
1620892800000|2021-05-13 08:00:00|14457.1|14450.6|14464.1|14459.1|14464.1|14459.6|14447.1|14441.1|553
1620893100000|2021-05-13 08:05:00|14463.6|14460.1|14461.6|14455.1|14478.1|14473.1|14458.6|14452.1|266
1620893400000|2021-05-13 08:10:00|14461.1|14453.6|14450.1|14444.1|14462.1|14456.1|14438.6|14433.6|412
1620893700000|2021-05-13 08:15:00|14450.6|14444.6|14446.1|14439.6|14463.6|14458.6|14444.1|14438.6|222
1620894000000|2021-05-13 08:20:00|14445.6|14440.1|14472.6|14467.1|14476.1|14471.1|14442.6|14437.1|217
1620894300000|2021-05-13 08:25:00|14471.1|14466.1|14463.1|14456.6|14476.1|14470.6|14455.6|14450.1|171
1620894600000|2021-05-13 08:30:00|14466.1|14458.1|14473.6|14467.6|14473.6|14468.6|14452.1|14446.1|167
1620894900000|2021-05-13 08:35:00|14473.1|14467.1|14475.6|14467.6|14478.1|14473.1|14468.6|14462.1|99
1620895200000|2021-05-13 08:40:00|14473.6|14468.1|14466.1|14460.1|14476.1|14470.6|14461.6|14454.6|190
1620895500000|2021-05-13 08:45:00|14467.1|14460.6|14445.6|14438.1|14471.1|14464.6|14445.6|14438.1|187
1620895800000|2021-05-13 08:50:00|14447.6|14438.6|14444.6|14437.1|14451.1|14445.6|14438.6|14433.1|176
1620896100000|2021-05-13 08:55:00|14444.1|14437.6|14467.1|14462.6|14468.1|14462.6|14443.6|14437.1|195
1620896400000|2021-05-13 09:00:00|14468.1|14463.1|14492.6|14486.6|14503.6|14497.1|14468.1|14463.1|372
1620896700000|2021-05-13 09:05:00|14493.1|14487.1|14487.1|14480.6|14502.1|14495.1|14487.1|14480.6|183
1620897000000|2021-05-13 09:10:00|14487.6|14481.1|14497.6|14490.6|14505.1|14500.6|14487.6|14481.1|148
1620897300000|2021-05-13 09:15:00|14498.1|14491.1|14487.1|14480.1|14501.1|14493.6|14480.1|14474.1|230
1620897600000|2021-05-13 09:20:00|14487.6|14480.6|14497.6|14489.6|14510.1|14502.6|14487.6|14480.6|259
1620897900000|2021-05-13 09:25:00|14497.1|14488.6|14496.6|14486.6|14505.1|14500.1|14490.6|14484.6|161
1620898200000|2021-05-13 09:30:00|14497.6|14490.6|14497.1|14491.6|14513.6|14507.6|14492.6|14487.1|175
1620898500000|2021-05-13 09:35:00|14498.1|14493.1|14511.1|14504.1|14517.1|14511.6|14496.1|14490.6|242
1620898800000|2021-05-13 09:40:00|14511.6|14504.6|14522.1|14515.6|14529.1|14523.6|14507.1|14501.1|198
1620899100000|2021-05-13 09:45:00|14523.1|14516.1|14521.6|14515.6|14528.1|14523.6|14517.1|14511.1|199
1620899400000|2021-05-13 09:50:00|14522.1|14516.6|14534.1|14527.6|14540.1|14534.6|14522.1|14516.6|229
1620899700000|2021-05-13 09:55:00|14533.6|14527.1|14510.1|14504.6|14536.6|14529.6|14501.1|14496.1|253
1620900000000|2021-05-13 10:00:00|14510.6|14505.6|14495.6|14489.6|14518.1|14511.1|14495.6|14489.6|60
1620900300000|2021-05-13 10:05:00|14496.1|14489.1|14488.1|14481.1|14496.1|14489.6|14484.1|14479.1|136
1620900600000|2021-05-13 10:10:00|14490.7|14472.7|14494.3|14476.3|14495.5|14477.5|14485.5|14467.5|11775568
1620900900000|2021-05-13 10:15:00|14493.9|14475.9|14498.7|14480.7|14502.4|14484.4|14493.6|14475.6|0
1620901200000|2021-05-13 10:20:00|14499|14481|14495.6|14477.6|14499|14481|14493.1|14475.1|0
1620901500000|2021-05-13 10:25:00|14494.9|14476.9|14502.5|14484.5|14507.5|14489.5|14492.4|14474.4|0
1620901800000|2021-05-13 10:30:00|14503.1|14485.1|14499.3|14481.3|14509.4|14491.4|14498.7|14480.7|0
1620902100000|2021-05-13 10:35:00|14500.3|14482.3|14506.9|14488.9|14508.8|14490.8|14496.8|14478.8|0
1620902400000|2021-05-13 10:40:00|14506.2|14488.2|14497.9|14487.9|14506.2|14495.1|14492.1|14485.1|22
1620902700000|2021-05-13 10:45:00|14498.4|14488.4|14494.6|14487.1|14500.1|14490.1|14493.6|14487.1|5
1620903000000|2021-05-13 10:50:00|14493.6|14487.6|14498.6|14491.1|14500.1|14491.6|14486.6|14480.1|75
1620903300000|2021-05-13 10:55:00|14499.6|14491.6|14503.6|14497.6|14506.1|14500.1|14498.1|14491.6|42
1620903600000|2021-05-13 11:00:00|14504.1|14498.6|14500.6|14494.6|14506.1|14500.1|14497.6|14492.1|56
1620903900000|2021-05-13 11:05:00|14501.1|14495.1|14501.1|14494.6|14506.1|14499.6|14499.1|14492.6|63
1620904200000|2021-05-13 11:10:00|14502.1|14495.1|14507.6|14501.1|14509.1|14503.1|14500.1|14493.6|33
1620904500000|2021-05-13 11:15:00|14508.1|14501.6|14515.1|14508.1|14521.1|14516.6|14504.6|14499.1|114
1620904800000|2021-05-13 11:20:00|14514.6|14508.6|14526.1|14519.6|14529.1|14524.1|14511.1|14506.1|111
1620905100000|2021-05-13 11:25:00|14526.6|14520.6|14530.6|14523.6|14533.1|14527.6|14524.6|14517.6|145
1620905400000|2021-05-13 11:30:00|14531.1|14522.6|14541.1|14534.6|14541.1|14534.6|14525.6|14520.6|44
1620905700000|2021-05-13 11:35:00|14542.1|14535.6|14540.1|14534.1|14548.1|14541.1|14535.1|14529.6|123
1620906000000|2021-05-13 11:40:00|14540.6|14534.6|14549.1|14542.1|14550.1|14542.6|14539.1|14533.6|56
1620906300000|2021-05-13 11:45:00|14548.6|14540.1|14547.6|14541.6|14550.1|14544.6|14543.6|14537.6|56
1620906600000|2021-05-13 11:50:00|14548.1|14540.1|14537.1|14531.6|14548.1|14541.1|14533.6|14527.1|215
1620906900000|2021-05-13 11:55:00|14538.6|14532.1|14536.6|14530.1|14545.1|14539.1|14535.6|14529.1|41
1620907200000|2021-05-13 12:00:00|14537.6|14530.6|14544.1|14537.6|14546.1|14539.1|14533.6|14527.1|24
1620907500000|2021-05-13 12:05:00|14543.6|14537.1|14548.6|14542.1|14549.1|14543.1|14539.6|14533.1|24
1620907800000|2021-05-13 12:10:00|14547.6|14541.6|14552.6|14546.6|14556.1|14549.1|14545.6|14539.6|75
1620908100000|2021-05-13 12:15:00|14552.1|14545.1|14547.6|14542.1|14553.6|14548.1|14544.1|14538.1|65
1620908400000|2021-05-13 12:20:00|14548.1|14542.6|14553.6|14548.1|14557.1|14551.1|14547.6|14542.1|135
1620908700000|2021-05-13 12:25:00|14552.6|14547.6|14545.1|14539.6|14555.1|14549.6|14545.1|14539.6|36
1620909000000|2021-05-13 12:30:00|14544.6|14539.1|14545.6|14538.6|14561.1|14555.1|14536.6|14531.1|63
1620909300000|2021-05-13 12:35:00|14545.1|14538.1|14555.1|14549.1|14558.6|14552.1|14540.6|14534.1|53
1620909600000|2021-05-13 12:40:00|14556.6|14549.6|14561.6|14554.6|14563.1|14556.6|14556.6|14549.6|161
1620909900000|2021-05-13 12:45:00|14562.6|14555.1|14560.6|14550.6|14564.1|14559.1|14559.1|14550.4|38
1620910200000|2021-05-13 12:50:00|14560.9|14550.9|14557.1|14547.6|14564.1|14557.6|14555.1|14547.6|18
1620910500000|2021-05-13 12:55:00|14558.6|14548.1|14558.1|14548.1|14563.1|14554.1|14553.1|14546.1|15
1620910800000|2021-05-13 13:00:00|14557.1|14548.6|14560.6|14553.1|14560.6|14554.6|14556.1|14548.6|51
1620911100000|2021-05-13 13:05:00|14560.1|14553.6|14565.1|14558.6|14565.1|14559.1|14559.6|14552.1|26
1620911400000|2021-05-13 13:10:00|14564.6|14559.1|14560.1|14553.6|14564.6|14559.6|14558.6|14552.1|14
1620911700000|2021-05-13 13:15:00|14559.6|14554.1|14564.1|14558.1|14565.1|14559.6|14556.1|14549.6|43
1620912000000|2021-05-13 13:20:00|14563.6|14557.1|14568.6|14563.1|14570.6|14565.1|14562.1|14556.1|90
1620912300000|2021-05-13 13:25:00|14568.1|14562.6|14567.1|14561.6|14569.1|14563.1|14561.6|14555.6|36
1620912600000|2021-05-13 13:30:00|14568.1|14561.1|14579.6|14573.1|14583.1|14578.1|14558.6|14553.6|613
1620912900000|2021-05-13 13:35:00|14580.1|14574.1|14578.6|14571.6|14590.1|14585.1|14576.6|14570.1|356
1620913200000|2021-05-13 13:40:00|14579.1|14572.1|14577.6|14572.1|14583.1|14577.6|14573.1|14567.1|238
1620913500000|2021-05-13 13:45:00|14578.1|14572.6|14562.6|14557.1|14588.1|14583.1|14562.1|14557.1|224
1620913800000|2021-05-13 13:50:00|14562.1|14556.1|14593.6|14588.6|14596.1|14590.6|14562.1|14556.1|349
1620914100000|2021-05-13 13:55:00|14592.6|14588.1|14602.6|14596.6|14605.6|14599.6|14591.6|14585.1|335
1620914400000|2021-05-13 14:00:00|14602.1|14597.1|14605.1|14598.1|14612.1|14607.1|14600.6|14593.6|346
1620914700000|2021-05-13 14:05:00|14606.1|14598.6|14593.6|14587.6|14606.1|14601.1|14593.6|14587.6|249
1620915000000|2021-05-13 14:10:00|14593.1|14588.1|14600.1|14594.1|14618.6|14611.1|14592.6|14585.6|536
1620915300000|2021-05-13 14:15:00|14601.1|14594.6|14591.6|14584.6|14612.1|14604.6|14590.1|14583.6|283
1620915600000|2021-05-13 14:20:00|14590.6|14585.1|14604.6|14598.1|14606.1|14599.6|14586.1|14580.1|202
1620915900000|2021-05-13 14:25:00|14605.1|14598.6|14598.6|14592.6|14607.1|14601.6|14588.1|14581.6|111
1620916200000|2021-05-13 14:30:00|14600.1|14592.1|14611.1|14603.6|14613.1|14607.1|14600.1|14592.1|111
1620916500000|2021-05-13 14:35:00|14610.6|14603.1|14604.1|14597.1|14611.6|14605.1|14599.6|14592.6|96
1620916800000|2021-05-13 14:40:00|14605.1|14597.6|14607.6|14598.6|14612.1|14606.6|14602.6|14594.1|140
1620917100000|2021-05-13 14:45:00|14606.1|14599.1|14619.6|14613.1|14620.6|14615.6|14606.1|14599.1|110
1620917400000|2021-05-13 14:50:00|14619.1|14613.6|14630.1|14625.6|14631.1|14625.6|14617.1|14611.1|177
1620917700000|2021-05-13 14:55:00|14631.1|14626.6|14634.1|14628.6|14640.1|14634.6|14630.6|14625.1|250
1620918000000|2021-05-13 15:00:00|14635.1|14629.1|14618.1|14613.6|14636.6|14631.1|14618.1|14612.1|141
1620918300000|2021-05-13 15:05:00|14619.1|14614.1|14607.6|14601.6|14623.6|14617.1|14605.6|14599.6|200
1620918600000|2021-05-13 15:10:00|14607.1|14602.1|14606.6|14601.6|14613.1|14607.6|14605.1|14599.1|76
1620918900000|2021-05-13 15:15:00|14607.6|14602.1|14615.6|14610.1|14616.1|14610.1|14602.1|14597.6|138
1620919200000|2021-05-13 15:20:00|14615.1|14610.6|14614.6|14607.6|14616.1|14610.6|14607.1|14600.6|98
1620919500000|2021-05-13 15:25:00|14614.1|14607.1|14596.6|14589.1|14615.6|14609.1|14593.1|14587.1|82
1620919800000|2021-05-13 15:30:00|14597.6|14590.6|14608.6|14602.1|14611.1|14604.6|14595.6|14588.6|48
1620920100000|2021-05-13 15:35:00|14608.1|14601.6|14624.6|14617.1|14625.1|14619.1|14601.6|14594.6|93
1620920400000|2021-05-13 15:40:00|14623.6|14616.1|14595.1|14589.6|14623.6|14616.1|14595.1|14589.6|131
1620920700000|2021-05-13 15:45:00|14595.6|14590.1|14608.6|14601.6|14610.6|14602.1|14592.6|14587.1|74
1620921000000|2021-05-13 15:50:00|14608.1|14601.1|14609.6|14602.1|14613.6|14606.6|14603.6|14597.1|48
1620921300000|2021-05-13 15:55:00|14612.6|14602.6|14596.1|14590.6|14613.1|14605.6|14591.1|14583.6|106
1620921600000|2021-05-13 16:00:00|14597.6|14589.6|14598.1|14589.6|14609.1|14601.6|14593.1|14585.1|37
1620921900000|2021-05-13 16:05:00|14597.6|14590.1|14607.1|14601.6|14607.1|14601.6|14597.6|14589.6|22
1620922200000|2021-05-13 16:10:00|14608.6|14602.1|14616.6|14608.6|14620.1|14612.1|14608.6|14602.1|53
1620922500000|2021-05-13 16:15:00|14619.1|14609.1|14609.1|14600.6|14620.1|14614.6|14608.6|14600.6|8
1620922800000|2021-05-13 16:20:00|14610.6|14600.1|14601.6|14595.1|14615.6|14607.1|14601.6|14594.1|28
1620923100000|2021-05-13 16:25:00|14603.1|14595.6|14618.6|14610.6|14619.1|14613.1|14603.1|14595.1|47
1620923400000|2021-05-13 16:30:00|14619.1|14610.1|14625.1|14617.1|14626.1|14619.6|14619.1|14610.1|22
1620923700000|2021-05-13 16:35:00|14624.6|14617.6|14614.1|14607.1|14625.6|14619.1|14613.1|14605.6|13
1620924000000|2021-05-13 16:40:00|14615.6|14607.6|14602.1|14595.6|14618.1|14610.1|14601.1|14595.6|39
1620924300000|2021-05-13 16:45:00|14602.6|14596.1|14623.6|14616.6|14623.6|14616.6|14602.6|14595.6|20
1620924600000|2021-05-13 16:50:00|14625.6|14617.1|14611.1|14603.6|14625.6|14618.6|14606.6|14599.6|6
1620924900000|2021-05-13 16:55:00|14613.6|14604.1|14598.1|14589.6|14613.6|14604.6|14591.1|14582.6|57
1620925200000|2021-05-13 17:00:00|14599.6|14591.1|14600.1|14591.6|14603.6|14596.1|14589.1|14582.6|53
1620925500000|2021-05-13 17:05:00|14601.6|14592.6|14612.6|14604.1|14613.6|14607.1|14598.6|14589.6|14
1620925800000|2021-05-13 17:10:00|14611.6|14603.6|14622.6|14613.1|14623.6|14616.1|14610.1|14601.6|101
1620926100000|2021-05-13 17:15:00|14623.1|14613.6|14604.1|14594.1|14623.1|14617.6|14600.1|14590.6|64
1620926400000|2021-05-13 17:20:00|14604.4|14594.4|14589.6|14581.1|14604.9|14594.9|14584.6|14577.1|100
1620926700000|2021-05-13 17:25:00|14591.6|14581.6|14588.6|14580.6|14593.6|14587.6|14582.1|14577.1|62
1620927000000|2021-05-13 17:30:00|14588.1|14581.1|14566.1|14557.1|14591.6|14583.6|14558.6|14553.1|96
1620927300000|2021-05-13 17:35:00|14565.6|14556.1|14566.1|14557.6|14572.1|14567.6|14559.1|14550.6|113
1620927600000|2021-05-13 17:40:00|14566.6|14559.1|14571.6|14563.1|14572.1|14565.6|14563.1|14554.6|15
1620927900000|2021-05-13 17:45:00|14571.1|14562.6|14563.1|14555.1|14573.6|14564.1|14559.6|14552.1|24
1620928200000|2021-05-13 17:50:00|14564.6|14555.6|14584.6|14576.6|14585.1|14578.6|14564.6|14555.6|23
1620928500000|2021-05-13 17:55:00|14585.1|14578.1|14578.6|14569.6|14587.1|14578.6|14576.1|14569.6|53
1620928800000|2021-05-13 18:00:00|14580.1|14570.1|14595.1|14588.1|14599.1|14592.1|14579.6|14570.1|44
1620929100000|2021-05-13 18:05:00|14595.6|14588.6|14604.1|14596.6|14612.6|14605.1|14594.6|14588.1|59
1620929400000|2021-05-13 18:10:00|14604.6|14598.1|14619.6|14612.6|14620.1|14615.6|14604.1|14596.6|32
1620929700000|2021-05-13 18:15:00|14620.1|14613.1|14609.6|14601.1|14620.1|14613.6|14607.6|14600.1|30
1620930000000|2021-05-13 18:20:00|14610.1|14601.6|14617.6|14611.1|14624.6|14618.1|14609.1|14601.1|87
1620930300000|2021-05-13 18:25:00|14617.1|14608.1|14629.1|14621.1|14629.1|14621.6|14615.1|14608.1|39
1620930600000|2021-05-13 18:30:00|14630.6|14621.6|14633.1|14625.6|14635.6|14627.1|14617.6|14610.6|56
1620930900000|2021-05-13 18:35:00|14635.1|14626.1|14635.1|14626.1|14641.1|14635.6|14632.1|14623.1|38
1620931200000|2021-05-13 18:40:00|14633.1|14626.6|14639.6|14631.1|14641.1|14635.1|14633.1|14623.6|15
1620931500000|2021-05-13 18:45:00|14639.1|14630.6|14629.6|14619.6|14639.6|14631.1|14623.1|14615.1|62
1620931800000|2021-05-13 18:50:00|14629.1|14621.1|14621.1|14611.6|14633.1|14624.6|14615.6|14609.6|70
1620932100000|2021-05-13 18:55:00|14622.6|14613.1|14622.6|14613.1|14628.1|14620.1|14618.6|14610.6|16
1620932400000|2021-05-13 19:00:00|14623.1|14613.6|14626.1|14619.6|14635.6|14629.1|14619.6|14613.6|76
1620932700000|2021-05-13 19:05:00|14626.6|14620.1|14636.6|14628.6|14637.1|14629.6|14626.6|14619.6|12
1620933000000|2021-05-13 19:10:00|14635.6|14629.1|14625.1|14617.6|14635.6|14629.6|14620.1|14611.6|21
1620933300000|2021-05-13 19:15:00|14624.6|14618.1|14624.6|14619.1|14633.1|14627.6|14624.1|14616.6|72
1620933600000|2021-05-13 19:20:00|14625.1|14620.6|14627.1|14620.6|14631.1|14623.1|14618.6|14609.6|46
1620933900000|2021-05-13 19:25:00|14630.1|14621.1|14632.1|14623.6|14637.1|14630.6|14624.1|14615.6|21
1620934200000|2021-05-13 19:30:00|14631.6|14623.1|14634.1|14626.1|14640.6|14632.6|14631.1|14623.1|92
1620934500000|2021-05-13 19:35:00|14634.6|14626.6|14633.1|14625.6|14636.6|14628.6|14628.1|14621.1|23
1620934800000|2021-05-13 19:40:00|14633.6|14626.1|14639.1|14632.1|14640.6|14633.6|14630.1|14622.6|14
1620935100000|2021-05-13 19:45:00|14637.6|14631.6|14634.6|14628.1|14638.6|14632.6|14633.6|14625.1|43
1620935400000|2021-05-13 19:50:00|14633.1|14627.6|14626.1|14618.1|14634.1|14627.6|14621.6|14615.6|46
1620935700000|2021-05-13 19:55:00|14625.6|14618.6|14631.1|14624.1|14634.1|14629.1|14621.1|14613.6|57
1620936000000|2021-05-13 20:00:00|14628.6|14623.6|14622.1|14615.1|14630.1|14623.6|14619.1|14611.6|79
1620936300000|2021-05-13 20:05:00|14621.6|14611.6|14615.6|14608.1|14621.6|14613.1|14613.6|14608.1|41
1620936600000|2021-05-13 20:10:00|14616.1|14608.6|14615.1|14608.1|14616.6|14609.6|14615.1|14608.1|1
1620936900000|2021-05-13 20:15:00|14615.6|14606.6|14612.1|14605.6|14615.6|14606.6|14612.1|14605.6|1
1620937200000|2021-05-13 20:20:00|14610.6|14604.6|14609.1|14603.6|14611.6|14604.6|14609.1|14603.6|2
1620937500000|2021-05-13 20:25:00|14609.6|14604.1|14611.1|14603.6|14613.6|14606.6|14609.6|14603.1|7
1620937800000|2021-05-13 20:30:00|14610.6|14603.1|14613.6|14605.1|14614.6|14607.1|14610.1|14603.1|4
1620938100000|2021-05-13 20:35:00|14611.1|14604.6|14613.6|14605.6|14613.6|14606.1|14609.1|14603.6|5
1620938400000|2021-05-13 20:40:00|14613.1|14606.1|14613.1|14604.6|14614.1|14606.6|14610.1|14603.1|6
1620938700000|2021-05-13 20:45:00|14612.6|14604.1|14611.6|14604.6|14612.6|14605.1|14606.6|14602.1|22
1620939000000|2021-05-13 20:50:00|14612.1|14605.1|14608.6|14602.6|14612.1|14606.6|14608.6|14602.6|5
1620939300000|2021-05-13 20:55:00|14608.1|14603.1|14614.1|14605.6|14614.6|14606.1|14608.1|14602.6|38
1620939600000|2021-05-13 21:00:00|14614.6|14605.1|14618.1|14608.1|14619.9|14609.9|14614.6|14605.1|4
1620939900000|2021-05-13 21:05:00|14620.1|14610.1|14621.6|14611.6|14621.6|14611.6|14620.1|14610.1|0
1620940200000|2021-05-13 21:10:00|14610.9|14592.9|14611.1|14593.1|14611.1|14593.1|14610.9|14592.9|11801339
1620940500000|2021-05-13 21:15:00|14611.4|14593.4|14612.2|14594.2|14612.6|14594.6|14610.5|14592.5|0
1620940800000|2021-05-13 21:20:00|14611.3|14593.3|14611.6|14593.6|14612.8|14594.8|14610.7|14592.7|0
1620941100000|2021-05-13 21:25:00|14611.5|14593.5|14607.9|14589.9|14612|14594|14607.9|14589.9|0
1620941400000|2021-05-13 21:30:00|14607.7|14589.7|14608.1|14590.1|14608.7|14590.7|14607.5|14589.5|0
1620941700000|2021-05-13 21:35:00|14608.3|14590.3|14609|14591|14609.2|14591.2|14607.2|14589.2|0
1620942000000|2021-05-13 21:40:00|14608.6|14590.6|14608.1|14590.1|14610.2|14592.2|14607.2|14589.2|0
1620942300000|2021-05-13 21:45:00|14608.3|14590.3|14608.5|14590.5|14608.6|14590.6|14607.5|14589.5|0
1620942600000|2021-05-13 21:50:00|14608.4|14590.4|14608.4|14590.4|14608.4|14590.4|14607.4|14589.4|0
1620942900000|2021-05-13 21:55:00|14608.5|14590.5|14610.8|14592.8|14611.4|14593.4|14608.4|14590.4|0
1620943200000|2021-05-13 22:00:00|14614.3|14596.3|14612.1|14594.1|14614.3|14596.3|14606.5|14588.5|0
1620943500000|2021-05-13 22:05:00|14612.4|14594.4|14612.7|14594.7|14612.7|14594.7|14610.9|14592.9|0
1620943800000|2021-05-13 22:10:00|14612.4|14594.4|14610.2|14592.2|14612.4|14594.4|14609|14591|0
1620944100000|2021-05-13 22:15:00|14610.9|14592.9|14611.5|14593.5|14612.8|14594.8|14610.9|14592.9|0
1620944400000|2021-05-13 22:20:00|14610.9|14592.9|14606.6|14588.6|14611.5|14593.5|14606.6|14588.6|0
1620944700000|2021-05-13 22:25:00|14606.2|14588.2|14604.7|14586.7|14606.6|14588.6|14604.1|14586.1|0
1620945000000|2021-05-13 22:30:00|14605.3|14587.3|14606.6|14588.6|14607.2|14589.2|14604.1|14586.1|0
1620945300000|2021-05-13 22:35:00|14605.3|14587.3|14605.3|14587.3|14606.6|14588.6|14604.7|14586.7|0
1620945600000|2021-05-13 22:40:00|14605|14587|14607.8|14589.8|14607.8|14589.8|14604.7|14586.7|0
1620945900000|2021-05-13 22:45:00|14608.1|14590.1|14608.4|14590.4|14609.1|14591.1|14607.8|14589.8|0
1620946200000|2021-05-13 22:50:00|14607.5|14589.5|14612.2|14594.2|14612.2|14594.2|14607.2|14589.2|0
1620946500000|2021-05-13 22:55:00|14610.9|14592.9|14607.8|14589.8|14611.2|14593.2|14607.2|14589.2|0
1620946800000|2021-05-13 23:00:00|14608.1|14590.1|14606.6|14588.6|14608.4|14590.4|14606.6|14588.6|0
1620947100000|2021-05-13 23:05:00|14607.2|14589.2|14606.2|14588.2|14607.8|14589.8|14605.9|14587.9|0
1620947400000|2021-05-13 23:10:00|14606.6|14588.6|14604.1|14586.1|14607.2|14589.2|14604.1|14586.1|0
1620947700000|2021-05-13 23:15:00|14604.7|14586.7|14609.7|14591.7|14609.7|14591.7|14604.7|14586.7|0
1620948000000|2021-05-13 23:20:00|14610.1|14592.1|14614.8|14596.8|14617.6|14599.6|14610.1|14592.1|0
1620948300000|2021-05-13 23:25:00|14613.2|14595.2|14605.9|14587.9|14615.1|14597.1|14605.9|14587.9|0
1620948600000|2021-05-13 23:30:00|14606.2|14588.2|14609.9|14591.9|14613.3|14595.3|14606.2|14588.2|0
1620948900000|2021-05-13 23:35:00|14609.6|14591.6|14596.5|14578.5|14610.5|14592.5|14589.7|14571.7|0
1620949200000|2021-05-13 23:40:00|14596.2|14578.2|14607.4|14589.4|14608.3|14590.3|14595.9|14577.9|0
1620949500000|2021-05-13 23:45:00|14607.1|14589.1|14608.6|14590.6|14613.3|14595.3|14604.6|14586.6|0
1620949800000|2021-05-13 23:50:00|14609|14591|14610.8|14592.8|14611.5|14593.5|14606.5|14588.5|0
1620950100000|2021-05-13 23:55:00|14610.2|14592.2|14610.2|14592.2|14612.7|14594.7|14609.6|14591.6|0
1620950400000|2021-05-14 00:00:00|14609.6|14591.6|14613.4|14595.4|14614|14596|14605.9|14587.9|0
1620950700000|2021-05-14 00:05:00|14613.7|14595.7|14609|14591|14616.5|14598.5|14609|14591|0
1620951000000|2021-05-14 00:10:00|14609.3|14591.3|14609.7|14591.7|14611.5|14593.5|14607.2|14589.2|0
1620951300000|2021-05-14 00:15:00|14610.3|14592.3|14617.9|14599.9|14619.5|14601.5|14610.3|14592.3|0
1620951600000|2021-05-14 00:20:00|14617.6|14599.6|14615.4|14597.4|14619.8|14601.8|14613.6|14595.6|0
1620951900000|2021-05-14 00:25:00|14615.1|14597.1|14613|14595|14617.9|14599.9|14609.2|14591.2|0
1620952200000|2021-05-14 00:30:00|14613.3|14595.3|14615.8|14597.8|14616.1|14598.1|14609.5|14591.5|0
1620952500000|2021-05-14 00:35:00|14615.4|14597.4|14617.6|14599.6|14621.4|14603.4|14615.4|14597.4|0
1620952800000|2021-05-14 00:40:00|14617.3|14599.3|14619.5|14601.5|14620.1|14602.1|14616.4|14598.4|0
1620953100000|2021-05-14 00:45:00|14619.8|14601.8|14623.3|14605.3|14624.5|14606.5|14618.3|14600.3|0
1620953400000|2021-05-14 00:50:00|14623.9|14605.9|14629.5|14611.5|14629.5|14611.5|14623.9|14605.9|0
1620953700000|2021-05-14 00:55:00|14628.9|14610.9|14624.4|14606.4|14633.2|14615.2|14623.8|14605.8|0
1620954000000|2021-05-14 01:00:00|14636.1|14627.1|14660.6|14654.1|14668.6|14660.1|14636.1|14627.1|309
1620954300000|2021-05-14 01:05:00|14661.1|14654.6|14663.6|14657.6|14668.6|14661.6|14655.1|14649.6|213
1620954600000|2021-05-14 01:10:00|14664.6|14658.1|14658.6|14652.6|14671.1|14666.1|14655.1|14648.1|545
1620954900000|2021-05-14 01:15:00|14658.1|14650.6|14660.2|14653.2|14660.2|14654.1|14647.6|14642.1|147
1620955200000|2021-05-14 01:20:00|14661|14653.7|14666|14658|14666|14661|14658|14651|252
1620955500000|2021-05-14 01:25:00|14666.5|14658.5|14673.5|14665|14677|14672|14666.5|14658.5|166
1620955800000|2021-05-14 01:30:00|14676|14665.5|14676|14667.5|14678.5|14673.5|14664.5|14658.5|276
1620956100000|2021-05-14 01:35:00|14675|14668|14670.5|14660.5|14675|14671|14661.5|14654|186
1620956400000|2021-05-14 01:40:00|14670|14661|14663.5|14657|14679.5|14673.5|14663.5|14656.5|209
1620956700000|2021-05-14 01:45:00|14662|14656.5|14644.5|14638.5|14665|14660|14644.5|14638.5|193
1620957000000|2021-05-14 01:50:00|14644|14636.5|14646|14639|14649.5|14644.5|14641|14634.5|86
1620957300000|2021-05-14 01:55:00|14645|14638.5|14649.5|14643|14651.5|14646|14643.5|14637.5|101
1620957600000|2021-05-14 02:00:00|14651|14643.5|14663|14656|14671|14664|14649.5|14642.5|208
1620957900000|2021-05-14 02:05:00|14665.5|14656.5|14674|14666|14675|14670.5|14661|14654|149
1620958200000|2021-05-14 02:10:00|14674.5|14666.5|14688|14682.5|14689.5|14683|14672.5|14665|302
1620958500000|2021-05-14 02:15:00|14690.5|14683|14675|14669.5|14693.5|14688|14675|14669.5|182
1620958800000|2021-05-14 02:20:00|14678|14670|14647|14641|14691|14684|14647|14641|201
1620959100000|2021-05-14 02:25:00|14646.5|14641.5|14649|14641|14657.5|14651|14641|14634.5|145
1620959400000|2021-05-14 02:30:00|14648.5|14641.5|14655|14649.5|14660|14654|14648.5|14641.5|53
1620959700000|2021-05-14 02:35:00|14657|14650.5|14646.5|14639.5|14662.5|14657|14644.5|14639|179
1620960000000|2021-05-14 02:40:00|14647|14640|14653.5|14646|14664.5|14657|14647|14639|50
1620960300000|2021-05-14 02:45:00|14653|14645.5|14667.5|14661|14669.5|14662.5|14648.5|14641.5|69
1620960600000|2021-05-14 02:50:00|14669.5|14661.5|14671.5|14664.5|14672.5|14667|14666|14656.5|121
1620960900000|2021-05-14 02:55:00|14672.5|14665|14675|14666.5|14675|14670.5|14668|14659|153
1620961200000|2021-05-14 03:00:00|14676.5|14667|14669|14662|14682.5|14677|14668.5|14661.5|240
1620961500000|2021-05-14 03:05:00|14671.5|14662.5|14682|14675.5|14682.5|14677|14668|14661|143
1620961800000|2021-05-14 03:10:00|14681.5|14676|14680.5|14673.5|14687.5|14682|14678|14671|168
1620962100000|2021-05-14 03:15:00|14681|14674.5|14677|14669.5|14687.5|14682|14676.5|14669.5|301
1620962400000|2021-05-14 03:20:00|14678.5|14670|14662.5|14657|14685|14678.5|14662.5|14657|636
1620962700000|2021-05-14 03:25:00|14661|14655.5|14676|14669|14676.5|14669.5|14657.5|14651|236
1620963000000|2021-05-14 03:30:00|14675.5|14669.5|14702.5|14697.5|14704.5|14698.5|14675.5|14669.5|753
1620963300000|2021-05-14 03:35:00|14703|14698|14712.5|14706.5|14715|14709|14701|14695|596
1620963600000|2021-05-14 03:40:00|14715|14708.5|14713.5|14708|14722.5|14717|14708.5|14701.5|347
1620963900000|2021-05-14 03:45:00|14714.5|14708.5|14716|14712|14723|14719|14677.3|14673.3|478013
1620964200000|2021-05-14 03:50:00|14715.8|14711.8|14655.4|14651.4|14715.8|14711.8|14649|14645|317775
1620964500000|2021-05-14 03:55:00|14655.7|14651.7|14654.1|14650.1|14681.4|14677.4|14644|14640|273600
1620964800000|2021-05-14 04:00:00|14654|14650|14631.5|14627.5|14654.1|14650.1|14620.1|14616.1|372825
1620965100000|2021-05-14 04:05:00|14630.3|14626.3|14660.5|14656.5|14670.1|14666.1|14619.2|14615.2|294825
1620965400000|2021-05-14 04:10:00|14660.6|14656.6|14673.8|14669.8|14688.6|14684.6|14656.1|14652.1|205200
1620965700000|2021-05-14 04:15:00|14671.1|14667.1|14696.1|14692.1|14700.9|14696.9|14658.3|14654.3|184275
1620966000000|2021-05-14 04:20:00|14695.8|14691.8|14712.4|14708.4|14716.5|14712.5|14693.5|14689.5|172950
1620966300000|2021-05-14 04:25:00|14713.3|14709.3|14705.8|14701.8|14717.3|14713.3|14696.4|14692.4|155850
1620966600000|2021-05-14 04:30:00|14706.5|14702.5|14725.4|14721.4|14728.3|14724.3|14698.5|14694.5|256425
1620966900000|2021-05-14 04:35:00|14725.1|14721.1|14716.3|14712.3|14730.3|14726.3|14707.8|14703.8|133425
1620967200000|2021-05-14 04:40:00|14716.5|14712.5|14694.3|14690.3|14719.3|14715.3|14689.3|14685.3|140700
1620967500000|2021-05-14 04:45:00|14691.9|14687.9|14714.3|14710.3|14714.3|14710.3|14681.8|14677.8|177150
1620967800000|2021-05-14 04:50:00|14713.6|14709.6|14704|14700|14716.2|14712.2|14703.6|14699.6|64050
1620968100000|2021-05-14 04:55:00|14703.7|14699.7|14696.8|14692.8|14703.8|14699.8|14687.2|14683.2|68325
1620968400000|2021-05-14 05:00:00|14697|14693|14707.2|14703.2|14712.3|14708.3|14696.8|14692.8|64275
1620968700000|2021-05-14 05:05:00|14707.3|14703.3|14693.6|14689.6|14713.3|14709.3|14692.4|14688.4|69675
1620969000000|2021-05-14 05:10:00|14692.4|14688.4|14703.5|14699.5|14703.5|14699.5|14689.2|14685.2|97050
1620969300000|2021-05-14 05:15:00|14702.7|14698.7|14698.8|14694.8|14708.7|14704.7|14694.7|14690.7|65100
1620969600000|2021-05-14 05:20:00|14698.3|14694.3|14693.1|14689.1|14707.5|14703.5|14689.4|14685.4|55275
1620969900000|2021-05-14 05:25:00|14693.2|14689.2|14689.9|14685.9|14700.1|14696.1|14688|14684|89025
1620970200000|2021-05-14 05:30:00|14692.4|14688.4|14674.6|14670.6|14696.7|14692.7|14672.5|14668.5|124575
1620970500000|2021-05-14 05:35:00|14674.3|14670.3|14673.5|14669.5|14683.4|14679.4|14665.4|14661.4|129825
1620970800000|2021-05-14 05:40:00|14672.3|14668.3|14675.7|14671.7|14684.7|14680.7|14668.4|14664.4|59700
1620971100000|2021-05-14 05:45:00|14676.5|14672.5|14683.3|14679.3|14688.7|14684.7|14674.1|14670.1|85950
1620971400000|2021-05-14 05:50:00|14683.4|14679.4|14683.9|14679.9|14685.2|14681.2|14670.3|14666.3|58800
1620971700000|2021-05-14 05:55:00|14684.1|14680.1|14692.7|14688.7|14700.7|14696.7|14674.4|14670.4|87525
1620972000000|2021-05-14 06:00:00|14693.9|14689.9|14685.1|14681.1|14699|14695|14679.1|14675.1|51150
1620972300000|2021-05-14 06:05:00|14684.9|14680.9|14656|14652|14684.9|14680.9|14652.9|14648.9|126750
1620972600000|2021-05-14 06:10:00|14655.5|14651.5|14652.7|14648.7|14658.2|14654.2|14645.3|14641.3|129825
1620972900000|2021-05-14 06:15:00|14651.5|14647.5|14650.7|14646.7|14652.3|14648.3|14632.9|14628.9|199725
1620973200000|2021-05-14 06:20:00|14651|14647|14639.1|14635.1|14663.7|14659.7|14637.5|14633.5|94575
1620973500000|2021-05-14 06:25:00|14638.1|14634.1|14635.8|14631.8|14649.1|14645.1|14626.2|14622.2|128475
1620973800000|2021-05-14 06:30:00|14634.8|14630.8|14609.8|14605.8|14634.8|14630.8|14606.8|14602.8|276300
1620974100000|2021-05-14 06:35:00|14609|14605|14613.5|14609.5|14630.5|14626.5|14604.4|14600.4|159900
1620974400000|2021-05-14 06:40:00|14613.3|14609.3|14634.9|14630.9|14636.9|14632.9|14606.7|14602.7|103350
1620974700000|2021-05-14 06:45:00|14635.1|14631.1|14648|14644|14654.5|14650.5|14628|14624|164700
1620975000000|2021-05-14 06:50:00|14648.7|14644.7|14650.7|14646.7|14653.8|14649.8|14636.1|14632.1|62775
1620975300000|2021-05-14 06:55:00|14650.4|14646.4|14647.3|14643.3|14654.1|14650.1|14642|14638|48075
1620975600000|2021-05-14 07:00:00|14647.5|14643.5|14632.1|14628.1|14656.5|14652.5|14630.8|14626.8|86325
1620975900000|2021-05-14 07:05:00|14634.2|14630.2|14647.7|14643.7|14654.9|14650.9|14633.9|14629.9|58425
1620976200000|2021-05-14 07:10:00|14647.2|14643.2|14667.3|14663.3|14667.3|14663.3|14646.2|14642.2|102975
1620976500000|2021-05-14 07:15:00|14666.6|14662.6|14662.9|14658.9|14666.9|14662.9|14653.5|14649.5|60600
1620976800000|2021-05-14 07:20:00|14662.4|14658.4|14660|14656|14668.9|14664.9|14656.6|14652.6|60900
1620977100000|2021-05-14 07:25:00|14659.3|14655.3|14659.3|14655.3|14667.5|14663.5|14653.2|14649.2|65925
1620977400000|2021-05-14 07:30:00|14659.4|14655.4|14662.2|14658.2|14666.1|14662.1|14655|14651|52200
1620977700000|2021-05-14 07:35:00|14662.5|14658.5|14678.2|14674.2|14681.7|14677.7|14655.5|14651.5|115575
1620978000000|2021-05-14 07:40:00|14679.1|14675.1|14667.1|14663.1|14686|14682|14667.1|14663.1|113475
1620978300000|2021-05-14 07:45:00|14667.4|14663.4|14658.5|14654.5|14667.4|14663.4|14650.5|14646.5|96825
1620978600000|2021-05-14 07:50:00|14659.5|14655.5|14666.9|14662.9|14670.3|14666.3|14649.5|14645.5|63075
1620978900000|2021-05-14 07:55:00|14665.7|14661.7|14680.3|14676.3|14682.3|14678.3|14665.7|14661.7|50400
1620979200000|2021-05-14 08:00:00|14680.8|14676.8|14702.5|14698.5|14702.5|14698.5|14675.9|14671.9|201900
1620979500000|2021-05-14 08:05:00|14701.7|14697.7|14672.4|14668.4|14702.3|14698.3|14672.4|14668.4|145275
1620979800000|2021-05-14 08:10:00|14673|14669|14670.6|14666.6|14683.8|14679.8|14669.1|14665.1|82200
1620980100000|2021-05-14 08:15:00|14669.4|14665.4|14684.7|14680.7|14686.1|14682.1|14669|14665|70350
1620980400000|2021-05-14 08:20:00|14684.3|14680.3|14685.5|14681.5|14688.3|14684.3|14677.9|14673.9|66900
1620980700000|2021-05-14 08:25:00|14685|14681|14649.7|14645.7|14685.8|14681.8|14649.7|14645.7|120450
1620981000000|2021-05-14 08:30:00|14647.8|14643.8|14660.3|14656.3|14668.1|14664.1|14643.2|14639.2|93450
1620981300000|2021-05-14 08:35:00|14661.2|14657.2|14680.3|14676.3|14681.5|14677.5|14656.6|14652.6|70050
1620981600000|2021-05-14 08:40:00|14680|14676|14675.1|14671.1|14684.1|14680.1|14668.4|14664.4|49575
1620981900000|2021-05-14 08:45:00|14676.2|14672.2|14683.1|14679.1|14686.5|14682.5|14669.8|14665.8|40500
1620982200000|2021-05-14 08:50:00|14682.6|14678.6|14670.3|14666.3|14687.1|14683.1|14670.3|14666.3|46950
1620982500000|2021-05-14 08:55:00|14669.9|14665.9|14673.5|14669.5|14677.8|14673.8|14659.8|14655.8|67500
1620982800000|2021-05-14 09:00:00|14673.8|14669.8|14684.8|14680.8|14687.1|14683.1|14673.8|14669.8|47700
1620983100000|2021-05-14 09:05:00|14685.3|14681.3|14702|14698|14711.7|14707.7|14684.8|14680.8|255750
1620983400000|2021-05-14 09:10:00|14703.2|14699.2|14687.5|14683.5|14707|14703|14686.6|14682.6|106200
1620983700000|2021-05-14 09:15:00|14687|14683|14725.6|14721.6|14735.3|14731.3|14687|14683|359325
1620984000000|2021-05-14 09:20:00|14725.5|14721.5|14713.9|14709.9|14728|14724|14713.9|14709.9|150000
1620984300000|2021-05-14 09:25:00|14713.7|14709.7|14706.8|14702.8|14718.1|14714.1|14702.6|14698.6|137850
1620984600000|2021-05-14 09:30:00|14707.4|14703.4|14700.8|14696.8|14713.5|14709.5|14687.6|14683.6|196875
1620984900000|2021-05-14 09:35:00|14700.4|14696.4|14688.7|14684.7|14700.4|14696.4|14682.9|14678.9|138675
1620985200000|2021-05-14 09:40:00|14687.1|14683.1|14693.4|14689.4|14695.6|14691.6|14682.2|14678.2|175725
1620985500000|2021-05-14 09:45:00|14693.8|14689.8|14701|14697|14702.4|14698.4|14692.2|14688.2|162150
1620985800000|2021-05-14 09:50:00|14700.9|14696.9|14704.8|14700.8|14707.8|14703.8|14693.2|14689.2|218325
1620986100000|2021-05-14 09:55:00|14703.8|14699.8|14699.9|14695.9|14706.3|14702.3|14698.9|14694.9|353700
1620986400000|2021-05-14 10:00:00|14700|14695.8|14703|14697.5|14708.5|14702.5|14699|14693.5|171
1620986700000|2021-05-14 10:05:00|14701.5|14697|14692.5|14686.5|14709.5|14705|14692.5|14686.5|278
1620987000000|2021-05-14 10:10:00|14692.6|14674.6|14688.6|14670.6|14693.5|14675.5|14686.9|14668.9|10047230
1620987300000|2021-05-14 10:15:00|14688.9|14670.9|14690.5|14672.5|14691.1|14673.1|14688.3|14670.3|0
1620987600000|2021-05-14 10:20:00|14690.8|14672.8|14695.1|14677.1|14696.7|14678.7|14690.5|14672.5|0
1620987900000|2021-05-14 10:25:00|14695.5|14677.5|14696.7|14678.7|14698.3|14680.3|14694.8|14676.8|0
1620988200000|2021-05-14 10:30:00|14696.1|14678.1|14694.8|14676.8|14698|14680|14692.4|14674.4|0
1620988500000|2021-05-14 10:35:00|14694.5|14676.5|14692.4|14674.4|14694.8|14676.8|14689.9|14671.9|0
1620988800000|2021-05-14 10:40:00|14694.5|14687|14694.5|14687|14694.5|14687|14694.5|14687|0
1620989100000|2021-05-14 10:45:00|14695|14685.5|14702|14694|14702.5|14694|14692.5|14685.5|18
1620989400000|2021-05-14 10:50:00|14701|14694.5|14701.5|14692|14704|14694.5|14697.5|14691.5|35
1620989700000|2021-05-14 10:55:00|14702|14692.3|14697|14691|14704|14696.5|14697|14691|56
1620990000000|2021-05-14 11:00:00|14696|14691.5|14703.5|14694.5|14704|14694.5|14691.5|14686.5|56
1620990300000|2021-05-14 11:05:00|14704|14695|14706.5|14698.5|14709|14699|14702|14695|12
1620990600000|2021-05-14 11:10:00|14706|14698|14704.5|14695.5|14706|14698|14701.5|14695|9
1620990900000|2021-05-14 11:15:00|14704|14696|14699|14693|14704.5|14696|14697.5|14692.5|23
1620991200000|2021-05-14 11:20:00|14701|14693.5|14697|14691.5|14702.5|14694|14697|14691.5|16
1620991500000|2021-05-14 11:25:00|14696.5|14691|14702|14696.5|14702.5|14697|14695.5|14689.5|29
1620991800000|2021-05-14 11:30:00|14704.5|14697|14703|14696|14704.5|14698|14697.5|14691.5|41
1620992100000|2021-05-14 11:35:00|14703.5|14696.5|14695.5|14690|14703.5|14696.5|14695.5|14689.5|29
1620992400000|2021-05-14 11:40:00|14696|14690.5|14704.5|14699|14704.5|14699|14695.5|14690.5|39
1620992700000|2021-05-14 11:45:00|14704|14697.5|14702|14697|14708|14702.5|14702|14696|10
1620993000000|2021-05-14 11:50:00|14702.5|14697.5|14704.5|14698|14705.5|14699.5|14702|14695.5|5
1620993300000|2021-05-14 11:55:00|14705|14698.5|14705.5|14698.5|14709.5|14702.5|14702.5|14696.5|3
1620993600000|2021-05-14 12:00:00|14706|14698|14706|14699.5|14712.5|14706.5|14703.5|14697|5
1620993900000|2021-05-14 12:05:00|14706.5|14700|14708|14701|14708|14701|14703|14695.5|12
1620994200000|2021-05-14 12:10:00|14708.5|14701.5|14706.5|14700|14710|14702.5|14705|14698|7
1620994500000|2021-05-14 12:15:00|14707|14700.5|14714|14706.5|14715|14708.5|14706.5|14700|7
1620994800000|2021-05-14 12:20:00|14713.5|14707|14713.5|14707|14717.5|14711|14711|14704|7
1620995100000|2021-05-14 12:25:00|14713|14707.5|14706.5|14698.5|14713.5|14707.5|14706.5|14698|6
1620995400000|2021-05-14 12:30:00|14705|14698|14690|14682.5|14713.5|14705.5|14687.5|14681|89
1620995700000|2021-05-14 12:35:00|14689.5|14682|14685|14676.5|14695|14687.5|14675|14668.5|59
1620996000000|2021-05-14 12:40:00|14685.5|14677|14679.5|14671|14686|14677.5|14672.5|14665|47
1620996300000|2021-05-14 12:45:00|14680|14670.5|14691|14685|14695|14687|14680|14670.5|38
1620996600000|2021-05-14 12:50:00|14690.5|14685.5|14692.5|14684.5|14692.5|14688|14682.5|14674.5|21
1620996900000|2021-05-14 12:55:00|14692|14685|14699.5|14693|14705|14700|14692|14684.5|44
1620997200000|2021-05-14 13:00:00|14700.5|14695|14711.5|14705|14715|14709.5|14695|14685|53
1620997500000|2021-05-14 13:05:00|14714|14705.5|14717|14711|14720.5|14714|14710.5|14704|35
1620997800000|2021-05-14 13:10:00|14716.5|14709.5|14715.5|14709.5|14717.5|14712|14709.5|14703|52
1620998100000|2021-05-14 13:15:00|14717.5|14710|14714.5|14708.5|14720.5|14714|14713|14707|68
1620998400000|2021-05-14 13:20:00|14715.5|14709|14723.5|14717.5|14730.5|14723.5|14715.5|14709|45
1620998700000|2021-05-14 13:25:00|14725|14717|14712|14706|14725|14719.5|14708|14701.5|39
1620999000000|2021-05-14 13:30:00|14712.5|14706.5|14709|14703|14724.5|14717.5|14702|14695|303
1620999300000|2021-05-14 13:35:00|14709.5|14703.5|14696|14689|14712|14706|14696|14689|342
1620999600000|2021-05-14 13:40:00|14696.5|14689.5|14690|14683|14703.5|14695|14682|14677|176
1620999900000|2021-05-14 13:45:00|14691|14684|14685.5|14681|14695|14689|14684|14678|175
1621000200000|2021-05-14 13:50:00|14686.5|14680.5|14694|14687|14699.5|14693.5|14681.5|14677|101
1621000500000|2021-05-14 13:55:00|14693.5|14687.5|14716.5|14710.5|14717.5|14712|14692.5|14686|65
1621000800000|2021-05-14 14:00:00|14718.5|14712|14720|14713.5|14730.5|14724|14706.5|14701|215
1621001100000|2021-05-14 14:05:00|14719.5|14712|14712.5|14705.5|14722|14716|14703|14696.5|129
1621001400000|2021-05-14 14:10:00|14712|14705|14721|14715|14722.5|14717|14710|14703.5|88
1621001700000|2021-05-14 14:15:00|14720.5|14715.5|14725.5|14720|14726|14720.5|14717|14710|120
1621002000000|2021-05-14 14:20:00|14728.5|14720.5|14727|14722|14736.5|14730|14727|14720.5|144
1621002300000|2021-05-14 14:25:00|14729|14722.5|14712.5|14707|14736.5|14729.5|14712.5|14707|73
1621002600000|2021-05-14 14:30:00|14712|14706|14736.5|14730.5|14737|14731|14712|14706|79
1621002900000|2021-05-14 14:35:00|14737|14731|14723.5|14717.5|14739.5|14733.5|14718.5|14713.5|92
1621003200000|2021-05-14 14:40:00|14724.5|14718.5|14719.5|14714|14731.5|14725|14718.5|14713.5|95
1621003500000|2021-05-14 14:45:00|14720|14713.5|14734|14726|14734.5|14726.5|14720|14713.5|148
1621003800000|2021-05-14 14:50:00|14733.5|14728|14732|14726.5|14740.5|14735.5|14730.5|14724|96
1621004100000|2021-05-14 14:55:00|14732.5|14727|14740|14735|14740.5|14735|14731|14726|22
1621004400000|2021-05-14 15:00:00|14740.5|14735.5|14741.5|14736.5|14742.5|14737|14731|14725.5|192
1621004700000|2021-05-14 15:05:00|14742|14737|14744.5|14739|14762.5|14755|14741|14736.5|306
1621005000000|2021-05-14 15:10:00|14745|14739.5|14762|14757|14766|14760.5|14744.5|14739|144
1621005300000|2021-05-14 15:15:00|14762.5|14756|14769|14761.5|14769.5|14761.5|14760.5|14754.5|136
1621005600000|2021-05-14 15:20:00|14768.5|14762|14769|14763.5|14771.5|14765.5|14766|14761.5|155
1621005900000|2021-05-14 15:25:00|14768.5|14763|14762|14756|14771|14765.5|14758|14753|355
1621006200000|2021-05-14 15:30:00|14763.5|14756.5|14758.5|14754|14765|14758.5|14756.5|14751.5|161
1621006500000|2021-05-14 15:35:00|14758|14752.5|14756.5|14751|14761.5|14756|14753.5|14748|102
1621006800000|2021-05-14 15:40:00|14756|14751.5|14754.5|14748|14758|14751.5|14751|14746|67
1621007100000|2021-05-14 15:45:00|14755|14748.5|14756|14750|14763|14756|14755|14748.5|44
1621007400000|2021-05-14 15:50:00|14755|14750.5|14750.5|14745|14758|14752|14749.5|14744|88
1621007700000|2021-05-14 15:55:00|14751|14745.5|14754|14747.5|14757.5|14750.5|14749.5|14744|44
1621008000000|2021-05-14 16:00:00|14754.5|14748|14761|14754|14764.5|14757.5|14751.5|14745|13
1621008300000|2021-05-14 16:05:00|14760.5|14754.5|14752|14746.5|14761|14755|14751.5|14744.5|27
1621008600000|2021-05-14 16:10:00|14753.5|14747.5|14757.5|14751.5|14760.5|14755|14749.5|14744|41
1621008900000|2021-05-14 16:15:00|14757|14752|14776|14770.5|14776|14771|14757|14751|137
1621009200000|2021-05-14 16:20:00|14776.5|14771|14780.5|14776|14782.5|14778|14776.5|14770.5|264
1621009500000|2021-05-14 16:25:00|14781|14776.5|14781.5|14775|14782|14776.5|14778|14772|111
1621009800000|2021-05-14 16:30:00|14781|14775.5|14782|14773.5|14782|14777.5|14778.5|14772|82
1621010100000|2021-05-14 16:35:00|14781|14774|14779|14772.5|14781|14774.5|14774|14769.5|70
1621010400000|2021-05-14 16:40:00|14779.5|14773|14776.5|14770|14782.5|14777|14776|14770|65
1621010700000|2021-05-14 16:45:00|14777|14770.5|14778|14773|14782.5|14776|14775.5|14770|97
1621011000000|2021-05-14 16:50:00|14779|14773.5|14779|14773|14781.5|14777|14778|14772|36
1621011300000|2021-05-14 16:55:00|14778.5|14773.5|14785|14777.5|14789|14782.5|14777.5|14771|144
1621011600000|2021-05-14 17:00:00|14783.5|14778|14784|14778|14790|14784.5|14783.5|14777.5|29
1621011900000|2021-05-14 17:05:00|14784.5|14777.5|14781.5|14774|14784.5|14777.5|14777|14771|25
1621012200000|2021-05-14 17:10:00|14780.5|14773.5|14778|14770|14781.5|14774|14777|14768.5|43
1621012500000|2021-05-14 17:15:00|14778.5|14769|14781|14772.5|14781.5|14772.5|14771|14763.5|108
1621012800000|2021-05-14 17:20:00|14781.5|14773|14781|14773.5|14786|14778|14779.5|14771|23
1621013100000|2021-05-14 17:25:00|14780.5|14771.5|14783.5|14776.5|14784|14778.5|14779.5|14771.5|12
1621013400000|2021-05-14 17:30:00|14784|14777|14782|14774|14785.5|14778|14775|14768|21
1621013700000|2021-05-14 17:35:00|14781.5|14773|14781|14773.5|14784|14776|14778|14770|11
1621014000000|2021-05-14 17:40:00|14780.5|14774|14783.5|14776|14785|14778|14780.5|14772.5|8
1621014300000|2021-05-14 17:45:00|14783|14776.5|14786.5|14779.5|14786.5|14779.5|14782|14776.5|7
1621014600000|2021-05-14 17:50:00|14787.5|14780|14787|14782|14788.5|14782.5|14786.5|14779.5|89
1621014900000|2021-05-14 17:55:00|14787.5|14782.5|14790|14784|14790.5|14785|14787|14782|28
1621015200000|2021-05-14 18:00:00|14790.5|14784.5|14796.5|14791|14797|14791|14788.5|14783.5|52
1621015500000|2021-05-14 18:05:00|14797|14791.5|14801|14795|14802.5|14796.5|14794.5|14788.5|182
1621015800000|2021-05-14 18:10:00|14800.5|14795.5|14807.5|14801.5|14811|14805.5|14798.5|14791.5|81
1621016100000|2021-05-14 18:15:00|14807|14801|14806.5|14800.5|14810|14804.5|14804|14798|64
1621016400000|2021-05-14 18:20:00|14808|14803|14808|14803|14810|14804|14804.5|14798|80
1621016700000|2021-05-14 18:25:00|14807.5|14802|14807|14802|14814|14808|14806.5|14800.5|39
1621017000000|2021-05-14 18:30:00|14808.5|14803|14811.5|14806|14814.5|14808|14808.5|14802|63
1621017300000|2021-05-14 18:35:00|14811|14805.5|14814|14808|14814|14808.5|14809.5|14803|76
1621017600000|2021-05-14 18:40:00|14815|14808.5|14818|14812|14819.5|14814|14815|14808|89
1621017900000|2021-05-14 18:45:00|14817.5|14811.5|14820|14814.5|14820|14815|14816.5|14811|53
1621018200000|2021-05-14 18:50:00|14819.5|14815.5|14821.5|14816.5|14821.5|14816.5|14818.5|14813|59
1621018500000|2021-05-14 18:55:00|14822.5|14817|14817|14811|14822.5|14817.5|14814.5|14809.5|39
1621018800000|2021-05-14 19:00:00|14817.5|14811.5|14813|14807|14817.5|14812|14807|14801.5|192
1621019100000|2021-05-14 19:05:00|14813.5|14807.5|14815|14808.5|14816.5|14809.5|14810|14805|27
1621019400000|2021-05-14 19:10:00|14814.5|14809|14816|14809.5|14819|14812.5|14812|14805.5|20
1621019700000|2021-05-14 19:15:00|14817|14810|14816.5|14810|14819.5|14813.5|14816|14809.5|24
1621020000000|2021-05-14 19:20:00|14816|14809.5|14815.5|14810.5|14819.5|14814|14815|14809|64
1621020300000|2021-05-14 19:25:00|14816|14808.5|14815|14808.5|14816.5|14810|14809|14804|154
1621020600000|2021-05-14 19:30:00|14814.5|14808|14809.5|14804|14816.5|14811|14806.5|14801.5|208
1621020900000|2021-05-14 19:35:00|14809|14804.5|14812.5|14806.5|14817.5|14811|14809|14804.5|116
1621021200000|2021-05-14 19:40:00|14815|14806|14815.5|14809|14816.5|14811|14809.5|14803.5|140
1621021500000|2021-05-14 19:45:00|14814.5|14808.5|14819|14813.5|14821.5|14816.5|14813.5|14807.5|167
1621021800000|2021-05-14 19:50:00|14817|14811.5|14822.5|14817.5|14822.5|14818|14814.5|14808.5|170
1621022100000|2021-05-14 19:55:00|14822|14817|14815|14809|14824|14818.5|14811|14804|234
1621022400000|2021-05-14 20:00:00|14815.5|14808|14820|14814|14820.5|14814|14812.5|14806.5|107
1621022700000|2021-05-14 20:05:00|14820.5|14813.5|14819|14814|14822|14815.5|14818.5|14813|42
1621023000000|2021-05-14 20:10:00|14819.5|14812|14820.5|14814|14821|14815|14817.5|14812|19
1621023300000|2021-05-14 20:15:00|14820|14814.5|14820.5|14814|14821|14814.5|14819.5|14813|2
1621023600000|2021-05-14 20:20:00|14820|14813.5|14819.5|14813.5|14820|14813.5|14819|14812.5|0
1621023900000|2021-05-14 20:25:00|14820|14814|14819|14812.5|14823|14816.5|14819|14812|0
1621024200000|2021-05-14 20:30:00|14819.5|14813.5|14822.5|14815|14823|14816|14819.5|14813.5|3
1621024500000|2021-05-14 20:35:00|14823|14815.5|14823|14815.5|14825|14817.5|14822.5|14815.5|0
1621024800000|2021-05-14 20:40:00|14823.5|14816|14824.5|14816|14824.5|14816|14823.5|14815.5|5
1621025100000|2021-05-14 20:45:00|14825|14816.5|14825.5|14816.5|14826|14817.5|14824.5|14816|2
1621025400000|2021-05-14 20:50:00|14825|14816|14824.5|14817|14825|14817|14824.5|14815.5|0
1621025700000|2021-05-14 20:55:00|14825|14815.5|14828.5|14818.5|14828.5|14820.5|14825|14815.5|65
1621026000000|2021-05-14 21:00:00|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|0
1621202400000|2021-05-16 22:00:00|14828.2|14810.2|14829.9|14811.9|14830.1|14812.1|14824.3|14806.3|0
1621202700000|2021-05-16 22:05:00|14829.3|14811.3|14838.7|14820.7|14838.7|14820.7|14829.3|14811.3|0
1621203000000|2021-05-16 22:10:00|14838.4|14820.4|14843.9|14825.9|14843.9|14825.9|14834|14816|0
1621203300000|2021-05-16 22:15:00|14843.6|14825.6|14835.7|14817.7|14847|14829|14835.7|14817.7|0
1621203600000|2021-05-16 22:20:00|14836|14818|14828.1|14810.1|14837|14819|14826.7|14808.7|0
1621203900000|2021-05-16 22:25:00|14827.8|14809.8|14828.3|14810.3|14829.1|14811.1|14826.9|14808.9|0
1621204200000|2021-05-16 22:30:00|14828.6|14810.6|14826.1|14808.1|14830.5|14812.5|14824.9|14806.9|0
1621204500000|2021-05-16 22:35:00|14825.8|14807.8|14824.9|14806.9|14828.9|14810.9|14824.9|14806.9|0
1621204800000|2021-05-16 22:40:00|14825.5|14807.5|14827.4|14809.4|14828|14810|14824.3|14806.3|0
1621205100000|2021-05-16 22:45:00|14827.1|14809.1|14826.1|14808.1|14828|14810|14825.5|14807.5|0
1621205400000|2021-05-16 22:50:00|14825.5|14807.5|14830.8|14812.8|14831|14813|14824.3|14806.3|0
1621205700000|2021-05-16 22:55:00|14831.1|14813.1|14826.4|14808.4|14831.4|14813.4|14825.8|14807.8|0
1621206000000|2021-05-16 23:00:00|14827.1|14809.1|14827.7|14809.7|14828.3|14810.3|14822.4|14804.4|0
1621206300000|2021-05-16 23:05:00|14827.4|14809.4|14829|14811|14831.5|14813.5|14827.1|14809.1|0
1621206600000|2021-05-16 23:10:00|14829.6|14811.6|14829|14811|14831.5|14813.5|14829|14811|0
1621206900000|2021-05-16 23:15:00|14828.3|14810.3|14822.1|14804.1|14828.3|14810.3|14820.3|14802.3|0
1621207200000|2021-05-16 23:20:00|14822.7|14804.7|14822.7|14804.7|14824.9|14806.9|14819.6|14801.6|0
1621207500000|2021-05-16 23:25:00|14820.9|14802.9|14822.1|14804.1|14824.6|14806.6|14820.9|14802.9|0
1621207800000|2021-05-16 23:30:00|14822.4|14804.4|14818.2|14800.2|14823.4|14805.4|14817|14799|0
1621208100000|2021-05-16 23:35:00|14817.6|14799.6|14821.3|14803.3|14821.3|14803.3|14817|14799|0
1621208400000|2021-05-16 23:40:00|14820.7|14802.7|14822.5|14804.5|14825.3|14807.3|14820.4|14802.4|0
1621208700000|2021-05-16 23:45:00|14822.8|14804.8|14819.1|14801.1|14822.8|14804.8|14817.9|14799.9|0
1621209000000|2021-05-16 23:50:00|14819.4|14801.4|14822.2|14804.2|14825.3|14807.3|14817.9|14799.9|0
1621209300000|2021-05-16 23:55:00|14822.8|14804.8|14820.4|14802.4|14822.8|14804.8|14817.9|14799.9|0
1621209600000|2021-05-17 00:00:00|14820.7|14802.7|14809.9|14791.9|14822.8|14804.8|14809.1|14791.1|0
1621209900000|2021-05-17 00:05:00|14809.2|14791.2|14812.3|14794.3|14813|14795|14809.2|14791.2|0
1621210200000|2021-05-17 00:10:00|14812|14794|14804.6|14786.6|14812|14794|14801.8|14783.8|0
1621210500000|2021-05-17 00:15:00|14804.3|14786.3|14800.5|14782.5|14806.1|14788.1|14794.9|14776.9|0
1621210800000|2021-05-17 00:20:00|14799.9|14781.9|14800.1|14782.1|14803|14785|14797.4|14779.4|0
1621211100000|2021-05-17 00:25:00|14800.4|14782.4|14792|14774|14800.7|14782.7|14791.1|14773.1|0
1621211400000|2021-05-17 00:30:00|14792.4|14774.4|14794.5|14776.5|14797|14779|14790.5|14772.5|0
1621211700000|2021-05-17 00:35:00|14794.2|14776.2|14788.9|14770.9|14795.7|14777.7|14787.6|14769.6|0
1621212000000|2021-05-17 00:40:00|14789.2|14771.2|14788|14770|14790.8|14772.8|14783.7|14765.7|0
1621212300000|2021-05-17 00:45:00|14787.4|14769.4|14792.4|14774.4|14793|14775|14785.5|14767.5|0
1621212600000|2021-05-17 00:50:00|14791.8|14773.8|14791.8|14773.8|14794.9|14776.9|14791.1|14773.1|0
1621212900000|2021-05-17 00:55:00|14791.1|14773.1|14792.4|14774.4|14794.9|14776.9|14790.8|14772.8|0
1621213200000|2021-05-17 01:00:00|14792.7|14774.7|14775.5|14769.5|14793|14776.5|14756.5|14751|534
1621213500000|2021-05-17 01:05:00|14775|14769|14799.5|14793.5|14802.5|14797|14772.5|14766|400
1621213800000|2021-05-17 01:10:00|14799|14791|14801|14795|14807|14802|14794|14788.5|343
1621214100000|2021-05-17 01:15:00|14800.5|14793.5|14785|14779.5|14801|14794|14775|14769.5|322
1621214400000|2021-05-17 01:20:00|14785.5|14779|14780|14773.5|14792.5|14786.5|14770|14763.5|304
1621214700000|2021-05-17 01:25:00|14782|14774.5|14777.5|14770.5|14790|14785|14767.5|14762.5|239
1621215000000|2021-05-17 01:30:00|14777|14774.5|14789.5|14783|14790|14783.5|14775|14768.5|202
1621215300000|2021-05-17 01:35:00|14791.5|14783.5|14797.5|14792.5|14797.5|14792.5|14781|14774|307
1621215600000|2021-05-17 01:40:00|14799.5|14792|14778.5|14773|14801|14794.5|14778|14773|108
1621215900000|2021-05-17 01:45:00|14779|14774|14768.5|14763|14783.5|14777.5|14763.5|14757.5|202
1621216200000|2021-05-17 01:50:00|14767|14762.5|14770|14763.5|14773.5|14766.5|14760.5|14754.5|130
1621216500000|2021-05-17 01:55:00|14769.5|14760.5|14751.5|14744.5|14770.5|14760.5|14741.5|14736|203
1621216800000|2021-05-17 02:00:00|14751|14745|14754.5|14748|14757.5|14750.5|14742|14735|249
1621217100000|2021-05-17 02:05:00|14755|14745|14756|14751|14765|14758.5|14748|14743|121
1621217400000|2021-05-17 02:10:00|14757.5|14751.5|14748|14741.5|14768|14761.5|14747.5|14740.5|203
1621217700000|2021-05-17 02:15:00|14747.5|14742|14743|14737|14749.5|14743|14736|14729.5|242
1621218000000|2021-05-17 02:20:00|14742.5|14737.5|14736|14731|14746|14740|14735.5|14730|139
1621218300000|2021-05-17 02:25:00|14737|14731.5|14734|14728|14742|14737.5|14729.5|14723.5|225
1621218600000|2021-05-17 02:30:00|14733.5|14727.5|14727|14720.5|14733.5|14727.5|14720|14713.5|180
1621218900000|2021-05-17 02:35:00|14726.5|14720|14722.5|14717|14730|14724.5|14719.5|14714|92
1621219200000|2021-05-17 02:40:00|14722|14717.5|14727|14720.5|14729.5|14724|14721.5|14717.5|86
1621219500000|2021-05-17 02:45:00|14726.5|14722|14745|14739|14745|14739|14726|14721.5|191
1621219800000|2021-05-17 02:50:00|14747|14737.5|14742.5|14736.5|14747|14742|14739.5|14731|97
1621220100000|2021-05-17 02:55:00|14742|14737|14760.5|14754|14761|14754.5|14740|14733|196
1621220400000|2021-05-17 03:00:00|14760|14753|14751.5|14744|14760|14753.5|14749.5|14743.5|72
1621220700000|2021-05-17 03:05:00|14753|14744.5|14748|14742.5|14759.5|14753|14746.5|14741|167
1621221000000|2021-05-17 03:10:00|14749.5|14743|14745|14739.5|14754|14748.5|14744.5|14738.5|80
1621221300000|2021-05-17 03:15:00|14744.5|14737.5|14755|14748.5|14755|14750|14743.5|14737|120
1621221600000|2021-05-17 03:20:00|14754.5|14748|14747|14739.5|14755|14750|14743|14736.5|63
1621221900000|2021-05-17 03:25:00|14746.5|14738.5|14745|14739.5|14752|14746.5|14743|14736.5|176
1621222200000|2021-05-17 03:30:00|14744.5|14739|14752|14746.5|14752.5|14747|14736|14729.5|211
1621222500000|2021-05-17 03:35:00|14751.5|14747|14756|14750|14756|14750.5|14749|14742|133
1621222800000|2021-05-17 03:40:00|14755.5|14750.5|14753.5|14748|14756|14750.5|14747.5|14741|174
1621223100000|2021-05-17 03:45:00|14754|14747|14756.3|14752.3|14757|14753|14725.3|14721.3|462857
1621223400000|2021-05-17 03:50:00|14756.9|14752.9|14748.5|14744.5|14769.7|14765.7|14729.5|14725.5|256275
1621223700000|2021-05-17 03:55:00|14748.7|14744.7|14735.8|14731.8|14760.7|14756.7|14730.1|14726.1|168675
1621224000000|2021-05-17 04:00:00|14735.2|14731.2|14753.8|14749.8|14756.1|14752.1|14729.6|14725.6|146850
1621224300000|2021-05-17 04:05:00|14754|14750|14758.3|14754.3|14767.3|14763.3|14754|14750|185775
1621224600000|2021-05-17 04:10:00|14759|14755|14770|14766|14774.4|14770.4|14756.5|14752.5|170625
1621224900000|2021-05-17 04:15:00|14768.7|14764.7|14768.8|14764.8|14782.1|14778.1|14764.1|14760.1|275250
1621225200000|2021-05-17 04:20:00|14768.2|14764.2|14774.1|14770.1|14775.3|14771.3|14763.2|14759.2|67200
1621225500000|2021-05-17 04:25:00|14774.6|14770.6|14774.7|14770.7|14777.1|14773.1|14769.8|14765.8|81300
1621225800000|2021-05-17 04:30:00|14774.5|14770.5|14800.9|14796.9|14800.9|14796.9|14774.1|14770.1|254100
1621226100000|2021-05-17 04:35:00|14800.1|14796.1|14803.2|14799.2|14804.5|14800.5|14792.6|14788.6|145275
1621226400000|2021-05-17 04:40:00|14803.5|14799.5|14815.8|14811.8|14817.2|14813.2|14796.8|14792.8|201825
1621226700000|2021-05-17 04:45:00|14815.9|14811.9|14826.4|14822.4|14827.7|14823.7|14814|14810|183900
1621227000000|2021-05-17 04:50:00|14828|14824|14813.7|14809.7|14829.4|14825.4|14809.8|14805.8|128550
1621227300000|2021-05-17 04:55:00|14813.6|14809.6|14817.5|14813.5|14819.4|14815.4|14808.4|14804.4|59025
1621227600000|2021-05-17 05:00:00|14817.6|14813.6|14810|14806|14821.3|14817.3|14806.9|14802.9|99000
1621227900000|2021-05-17 05:05:00|14809.8|14805.8|14831.4|14827.4|14831.5|14827.5|14809.8|14805.8|95325
1621228200000|2021-05-17 05:10:00|14831.5|14827.5|14830.2|14826.2|14839.8|14835.8|14828.7|14824.7|160800
1621228500000|2021-05-17 05:15:00|14830.5|14826.5|14827|14823|14831.3|14827.3|14823.3|14819.3|68100
1621228800000|2021-05-17 05:20:00|14826.9|14822.9|14822.9|14818.9|14833.1|14829.1|14822.9|14818.9|89475
1621229100000|2021-05-17 05:25:00|14823.8|14819.8|14821.3|14817.3|14829.5|14825.5|14820.5|14816.5|74325
1621229400000|2021-05-17 05:30:00|14821|14817|14827.9|14823.9|14829|14825|14819.7|14815.7|47850
1621229700000|2021-05-17 05:35:00|14826.6|14822.6|14829.6|14825.6|14833.4|14829.4|14825.3|14821.3|113175
1621230000000|2021-05-17 05:40:00|14829.8|14825.8|14821.6|14817.6|14833.5|14829.5|14821.4|14817.4|50625
1621230300000|2021-05-17 05:45:00|14822.4|14818.4|14825.5|14821.5|14829.6|14825.6|14814.6|14810.6|45825
1621230600000|2021-05-17 05:50:00|14824.5|14820.5|14833.2|14829.2|14833.2|14829.2|14821.9|14817.9|58950
1621230900000|2021-05-17 05:55:00|14834.1|14830.1|14825.4|14821.4|14835.5|14831.5|14823.5|14819.5|62475
1621231200000|2021-05-17 06:00:00|14825.2|14821.2|14828.9|14824.9|14831.3|14827.3|14821.4|14817.4|84750
1621231500000|2021-05-17 06:05:00|14828.7|14824.7|14829.6|14825.6|14835.4|14831.4|14827.7|14823.7|64800
1621231800000|2021-05-17 06:10:00|14828.4|14824.4|14824.1|14820.1|14830|14826|14821.8|14817.8|39825
1621232100000|2021-05-17 06:15:00|14824|14820|14838.1|14834.1|14843.9|14839.9|14823.9|14819.9|162225
1621232400000|2021-05-17 06:20:00|14838.4|14834.4|14836.4|14832.4|14847.4|14843.4|14835.1|14831.1|77775
1621232700000|2021-05-17 06:25:00|14837|14833|14832.4|14828.4|14840|14836|14832.4|14828.4|34950
1621233000000|2021-05-17 06:30:00|14832.9|14828.9|14832|14828|14836.4|14832.4|14828.8|14824.8|51375
1621233300000|2021-05-17 06:35:00|14831.5|14827.5|14840.6|14836.6|14840.6|14836.6|14831.4|14827.4|62475
1621233600000|2021-05-17 06:40:00|14841|14837|14841.3|14837.3|14844.7|14840.7|14834.8|14830.8|67050
1621233900000|2021-05-17 06:45:00|14840.6|14836.6|14850.4|14846.4|14850.5|14846.5|14837.2|14833.2|104025
1621234200000|2021-05-17 06:50:00|14849.6|14845.6|14853.7|14849.7|14854|14850|14844.1|14840.1|81975
1621234500000|2021-05-17 06:55:00|14853|14849|14856|14852|14859.8|14855.8|14848.4|14844.4|127875
1621234800000|2021-05-17 07:00:00|14855.2|14851.2|14865.4|14861.4|14869.1|14865.1|14852.7|14848.7|161475
1621235100000|2021-05-17 07:05:00|14864.3|14860.3|14861.1|14857.1|14868.2|14864.2|14861.1|14857.1|68625
1621235400000|2021-05-17 07:10:00|14860.9|14856.9|14859.4|14855.4|14865.2|14861.2|14857.9|14853.9|65550
1621235700000|2021-05-17 07:15:00|14860.6|14856.6|14870.5|14866.5|14873.9|14869.9|14859.4|14855.4|79500
1621236000000|2021-05-17 07:20:00|14870.2|14866.2|14867.6|14863.6|14873.5|14869.5|14864.4|14860.4|65100
1621236300000|2021-05-17 07:25:00|14867.7|14863.7|14862.4|14858.4|14869.2|14865.2|14862|14858|52500
1621236600000|2021-05-17 07:30:00|14862.5|14858.5|14871.1|14867.1|14873.7|14869.7|14861.3|14857.3|68175
1621236900000|2021-05-17 07:35:00|14871.5|14867.5|14866.6|14862.6|14873|14869|14864.4|14860.4|55500
1621237200000|2021-05-17 07:40:00|14867|14863|14846.8|14842.8|14872|14868|14846|14842|78750
1621237500000|2021-05-17 07:45:00|14846.5|14842.5|14858.4|14854.4|14861.1|14857.1|14840.3|14836.3|174300
1621237800000|2021-05-17 07:50:00|14858.7|14854.7|14850.4|14846.4|14866.4|14862.4|14850.4|14846.4|55875
1621238100000|2021-05-17 07:55:00|14850.5|14846.5|14854.7|14850.7|14858.2|14854.2|14848.4|14844.4|61575
1621238400000|2021-05-17 08:00:00|14854.6|14850.6|14863.5|14859.5|14866.7|14862.7|14854.6|14850.6|54825
1621238700000|2021-05-17 08:05:00|14863.7|14859.7|14873.6|14869.6|14876.9|14872.9|14861.2|14857.2|111600
1621239000000|2021-05-17 08:10:00|14873.3|14869.3|14874.5|14870.5|14881.1|14877.1|14870.7|14866.7|71025
1621239300000|2021-05-17 08:15:00|14875.8|14871.8|14880.8|14876.8|14881.2|14877.2|14869.7|14865.7|67725
1621239600000|2021-05-17 08:20:00|14880.7|14876.7|14882.2|14878.2|14884.8|14880.8|14878.5|14874.5|62325
1621239900000|2021-05-17 08:25:00|14882.3|14878.3|14885.4|14881.4|14886.1|14882.1|14879.2|14875.2|54450
1621240200000|2021-05-17 08:30:00|14883.8|14879.8|14900.4|14896.4|14904.8|14900.8|14883.8|14879.8|190350
1621240500000|2021-05-17 08:35:00|14900.5|14896.5|14899|14895|14902.1|14898.1|14893.5|14889.5|67350
1621240800000|2021-05-17 08:40:00|14899.3|14895.3|14890.7|14886.7|14902.4|14898.4|14888.8|14884.8|75825
1621241100000|2021-05-17 08:45:00|14890.4|14886.4|14887.6|14883.6|14892.9|14888.9|14885|14881|88800
1621241400000|2021-05-17 08:50:00|14887.5|14883.5|14897.3|14893.3|14897.3|14893.3|14887.5|14883.5|91275
1621241700000|2021-05-17 08:55:00|14897.5|14893.5|14898|14894|14899.5|14895.5|14894.3|14890.3|39225
1621242000000|2021-05-17 09:00:00|14898.2|14894.2|14904.1|14900.1|14907.6|14903.6|14898|14894|85425
1621242300000|2021-05-17 09:05:00|14904.4|14900.4|14913.7|14909.7|14917.9|14913.9|14904.4|14900.4|209550
1621242600000|2021-05-17 09:10:00|14913.1|14909.1|14927.3|14923.3|14929.1|14925.1|14907.9|14903.9|147525
1621242900000|2021-05-17 09:15:00|14927.7|14923.7|14920.5|14916.5|14931.3|14927.3|14915.2|14911.2|128925
1621243200000|2021-05-17 09:20:00|14919.7|14915.7|14925.5|14921.5|14925.5|14921.5|14913.6|14909.6|95175
1621243500000|2021-05-17 09:25:00|14926.5|14922.5|14939.2|14935.2|14940.3|14936.3|14924.2|14920.2|190050
1621243800000|2021-05-17 09:30:00|14938|14934|14939.1|14935.1|14941.1|14937.1|14929|14925|189600
1621244100000|2021-05-17 09:35:00|14938.9|14934.9|14930.9|14926.9|14946.6|14942.6|14930.9|14926.9|141675
1621244400000|2021-05-17 09:40:00|14931.1|14927.1|14937.4|14933.4|14939.3|14935.3|14929.9|14925.9|125850
1621244700000|2021-05-17 09:45:00|14937.8|14933.8|14938.9|14934.9|14943.2|14939.2|14931.9|14927.9|216750
1621245000000|2021-05-17 09:50:00|14938.7|14934.7|14938|14934|14944.4|14940.4|14936|14932|308925
1621245300000|2021-05-17 09:55:00|14938.1|14934.1|14940.4|14936.4|14945.6|14941.6|14937.8|14933.8|268950
1621245600000|2021-05-17 10:00:00|14940.9|14935.9|14916.4|14909.9|14941.9|14936.9|14914.9|14908.4|564
1621245900000|2021-05-17 10:05:00|14916.9|14911.4|14932.9|14927.9|14938.4|14932.4|14916.9|14909.9|370
1621246200000|2021-05-17 10:10:00|14932.7|14914.7|14933.3|14915.3|14936.5|14918.5|14931.5|14913.5|8725537
1621246500000|2021-05-17 10:15:00|14932.7|14914.7|14930.8|14912.8|14933.3|14915.3|14928.2|14910.2|0
1621246800000|2021-05-17 10:20:00|14931.4|14913.4|14925.9|14907.9|14932|14914|14924.7|14906.7|0
1621247100000|2021-05-17 10:25:00|14926.2|14908.2|14922.9|14904.9|14928.4|14910.4|14922.3|14904.3|0
1621247400000|2021-05-17 10:30:00|14922.6|14904.6|14924.5|14906.5|14926.7|14908.7|14921.6|14903.6|0
1621247700000|2021-05-17 10:35:00|14924.8|14906.8|14923.5|14905.5|14926|14908|14921|14903|0
1621248000000|2021-05-17 10:40:00|14922.9|14904.9|14921.4|14913.9|14934.9|14926.4|14917.4|14904.9|93
1621248300000|2021-05-17 10:45:00|14920.9|14914.4|14920.9|14912.9|14921.9|14914.9|14915.9|14908.9|11
1621248600000|2021-05-17 10:50:00|14921.4|14912.4|14911.4|14903.9|14921.9|14915.9|14911.4|14903.4|30
1621248900000|2021-05-17 10:55:00|14912.4|14904.9|14906.9|14899.4|14914.4|14906.9|14905.9|14897.4|20
1621249200000|2021-05-17 11:00:00|14907.4|14899.9|14898.4|14892.9|14907.9|14900.9|14898.4|14891.9|77
1621249500000|2021-05-17 11:05:00|14898.9|14891.4|14904.9|14899.4|14905.4|14899.4|14895.9|14889.9|90
1621249800000|2021-05-17 11:10:00|14904.4|14898.9|14903.4|14897.4|14906.9|14901.4|14897.4|14890.9|149
1621250100000|2021-05-17 11:15:00|14902.9|14896.9|14905.9|14899.9|14909.4|14902.9|14902.4|14896.4|26
1621250400000|2021-05-17 11:20:00|14904.9|14899.4|14908.4|14903.9|14910.9|14905.4|14896.9|14892.4|202
1621250700000|2021-05-17 11:25:00|14907.9|14902.9|14894.9|14887.4|14908.4|14903.9|14888.9|14883.9|213
1621251000000|2021-05-17 11:30:00|14895.4|14887.9|14900.4|14894.4|14902.4|14894.4|14892.9|14886.9|37
1621251300000|2021-05-17 11:35:00|14901.4|14894.9|14903.9|14896.4|14909.4|14901.9|14901.4|14894.4|9
1621251600000|2021-05-17 11:40:00|14903.4|14894.9|14903.4|14895.9|14903.4|14896.4|14897.4|14889.9|46
1621251900000|2021-05-17 11:45:00|14902.9|14895.4|14898.4|14891.9|14902.9|14895.4|14896.9|14889.9|114
1621252200000|2021-05-17 11:50:00|14897.9|14891.4|14899.4|14892.9|14901.9|14895.4|14896.9|14891.4|26
1621252500000|2021-05-17 11:55:00|14899.9|14893.4|14898.9|14891.4|14902.9|14895.9|14897.9|14891.4|11
1621252800000|2021-05-17 12:00:00|14899.4|14891.9|14903.4|14896.9|14905.4|14898.4|14896.4|14891.4|6
1621253100000|2021-05-17 12:05:00|14902.9|14897.4|14901.9|14895.4|14905.4|14898.4|14901.4|14894.9|2
1621253400000|2021-05-17 12:10:00|14902.4|14894.9|14890.9|14885.4|14902.4|14895.4|14890.4|14883.9|53
1621253700000|2021-05-17 12:15:00|14890.4|14884.9|14900.4|14894.4|14901.4|14895.4|14888.9|14883.9|29
1621254000000|2021-05-17 12:20:00|14900.9|14894.9|14904.9|14898.9|14906.9|14900.4|14900.9|14894.9|14
1621254300000|2021-05-17 12:25:00|14904.4|14898.4|14902.9|14895.4|14904.9|14898.9|14895.9|14888.9|27
1621254600000|2021-05-17 12:30:00|14902.4|14894.9|14909.4|14902.4|14909.4|14902.9|14901.4|14894.4|25
1621254900000|2021-05-17 12:35:00|14910.9|14902.9|14915.9|14908.9|14918.9|14912.4|14910.9|14902.9|29
1621255200000|2021-05-17 12:40:00|14915.4|14908.4|14913.9|14907.4|14916.4|14910.4|14910.4|14904.4|17
1621255500000|2021-05-17 12:45:00|14913.4|14906.9|14916.4|14910.9|14918.9|14912.4|14911.4|14905.4|182
1621255800000|2021-05-17 12:50:00|14917.4|14911.4|14915.4|14910.4|14918.9|14912.9|14911.9|14905.4|40
1621256100000|2021-05-17 12:55:00|14915.9|14910.9|14915.4|14909.9|14923.9|14917.9|14913.9|14907.9|58
1621256400000|2021-05-17 13:00:00|14914.9|14907.9|14916.9|14910.4|14923.9|14917.9|14912.4|14906.4|31
1621256700000|2021-05-17 13:05:00|14916.4|14909.9|14926.9|14921.9|14926.9|14921.9|14913.4|14907.4|19
1621257000000|2021-05-17 13:10:00|14926.4|14920.4|14923.9|14917.4|14928.9|14921.9|14920.4|14913.4|15
1621257300000|2021-05-17 13:15:00|14923.4|14917.9|14924.9|14917.9|14928.9|14921.9|14922.4|14915.9|11
1621257600000|2021-05-17 13:20:00|14925.4|14918.4|14922.9|14917.4|14926.4|14919.9|14919.4|14912.4|13
1621257900000|2021-05-17 13:25:00|14922.4|14916.9|14923.4|14918.4|14926.4|14919.4|14920.4|14914.4|45
1621258200000|2021-05-17 13:30:00|14925.4|14918.9|14926.4|14920.4|14940.4|14933.9|14918.4|14911.9|267
1621258500000|2021-05-17 13:35:00|14926.9|14921.4|14949.9|14943.4|14951.4|14945.4|14926.9|14920.9|187
1621258800000|2021-05-17 13:40:00|14949.4|14943.9|14941.9|14936.4|14951.9|14947.4|14934.9|14928.9|138
1621259100000|2021-05-17 13:45:00|14943.4|14935.9|14944.4|14938.4|14951.9|14945.9|14941.9|14935.9|171
1621259400000|2021-05-17 13:50:00|14943.9|14937.9|14945.9|14938.4|14947.4|14941.4|14936.4|14929.9|211
1621259700000|2021-05-17 13:55:00|14944.9|14937.4|14958.4|14951.4|14958.4|14952.4|14942.4|14934.9|159
1621260000000|2021-05-17 14:00:00|14958.9|14950.9|14952.4|14946.4|14959.4|14954.9|14947.4|14940.9|238
1621260300000|2021-05-17 14:05:00|14952.9|14947.4|14972.9|14968.4|14985.9|14979.9|14952.4|14945.9|627
1621260600000|2021-05-17 14:10:00|14971.9|14967.4|14980.4|14974.9|14983.9|14978.4|14969.4|14963.4|542
1621260900000|2021-05-17 14:15:00|14980.9|14975.4|14993.9|14988.4|14995.9|14990.9|14974.4|14967.9|365
1621261200000|2021-05-17 14:20:00|14993.4|14986.4|14999.4|14993.4|15000.4|14994.9|14991.9|14986.4|220
1621261500000|2021-05-17 14:25:00|14999.9|14993.9|14998.9|14993.4|15011.9|15007.4|14998.9|14993.4|232
1621261800000|2021-05-17 14:30:00|14999.4|14993.9|14996.9|14989.9|15008.9|15003.4|14994.4|14987.9|242
1621262100000|2021-05-17 14:35:00|14996.4|14990.9|15030.9|15024.9|15033.9|15028.9|14995.4|14989.9|343
1621262400000|2021-05-17 14:40:00|15031.4|15025.9|15026.4|15020.9|15033.9|15029.4|15025.4|15019.9|198
1621262700000|2021-05-17 14:45:00|15027.9|15022.4|15029.4|15023.4|15030.9|15025.4|15021.4|15015.4|369
1621263000000|2021-05-17 14:50:00|15029.9|15024.9|15034.9|15028.9|15036.9|15030.4|15025.4|15020.4|441
1621263300000|2021-05-17 14:55:00|15035.9|15029.4|15025.9|15019.4|15035.9|15029.4|15024.4|15018.9|140
1621263600000|2021-05-17 15:00:00|15024.9|15018.9|15021.4|15015.4|15028.9|15024.4|15016.4|15011.4|209
1621263900000|2021-05-17 15:05:00|15019.9|15016.4|15016.4|15010.9|15025.4|15020.9|15012.4|15007.9|169
1621264200000|2021-05-17 15:10:00|15016.9|15008.9|15016.4|15010.4|15016.9|15011.9|15009.9|15004.9|171
1621264500000|2021-05-17 15:15:00|15015.9|15009.4|15010.9|15004.9|15016.9|15011.4|15008.4|15002.9|116
1621264800000|2021-05-17 15:20:00|15010.4|15004.4|15014.4|15008.9|15019.4|15013.9|15010.4|15004.4|50
1621265100000|2021-05-17 15:25:00|15014.9|15009.9|15008.9|15003.9|15016.9|15011.4|15008.9|15003.9|73
1621265400000|2021-05-17 15:30:00|15010.9|15004.4|15004.4|14997.4|15011.9|15006.4|14999.9|14993.9|184
1621265700000|2021-05-17 15:35:00|15004.9|14997.9|14999.9|14991.9|15006.9|15002.4|14998.4|14991.9|90
1621266000000|2021-05-17 15:40:00|14999.4|14992.4|15003.9|14993.9|15003.9|14993.9|14997.4|14991.9|17
1621266300000|2021-05-17 15:45:00|15003.4|14994.2|15000.4|14993.9|15010.4|15003.4|15000.4|14993.9|24
1621266600000|2021-05-17 15:50:00|14999.9|14994.2|14998.9|14993.4|15004.2|14994.4|14992.9|14987.4|119
1621266900000|2021-05-17 15:55:00|14997.9|14991.9|14996.4|14989.4|14997.9|14991.9|14990.9|14984.4|47
1621267200000|2021-05-17 16:00:00|14994.4|14988.9|14993.9|14988.4|14998.4|14991.9|14984.9|14980.4|55
1621267500000|2021-05-17 16:05:00|14993.4|14985.9|14995.4|14986.9|14999.4|14994.4|14991.4|14984.9|42
1621267800000|2021-05-17 16:10:00|14994.9|14988.4|14991.4|14984.9|14999.4|14994.4|14990.9|14984.9|69
1621268100000|2021-05-17 16:15:00|14990.4|14983.9|14998.9|14991.4|14999.4|14993.4|14988.9|14981.9|57
1621268400000|2021-05-17 16:20:00|14998.4|14990.4|15000.9|14995.4|15001.4|14995.4|14995.4|14989.4|47
1621268700000|2021-05-17 16:25:00|15000.4|14993.4|15000.9|14995.4|15001.9|14996.4|14996.9|14991.4|33
1621269000000|2021-05-17 16:30:00|15000.4|14994.9|14995.9|14989.9|15000.4|14995.4|14992.9|14987.4|28
1621269300000|2021-05-17 16:35:00|14995.4|14990.4|15002.4|14996.9|15003.9|14998.4|14995.4|14990.4|29
1621269600000|2021-05-17 16:40:00|15002.9|14997.4|15004.4|14999.4|15005.9|15000.9|15001.9|14996.9|34
1621269900000|2021-05-17 16:45:00|15003.9|14999.9|15002.4|14996.4|15008.4|15002.9|15000.9|14994.9|25
1621270200000|2021-05-17 16:50:00|15001.9|14996.9|15001.4|14995.9|15006.4|15000.9|14999.9|14994.9|16
1621270500000|2021-05-17 16:55:00|15001.9|14995.4|15002.9|14997.4|15003.9|14998.4|14997.4|14991.4|54
1621270800000|2021-05-17 17:00:00|15001.4|14995.4|15004.4|14998.9|15008.4|15002.4|15001.4|14995.4|19
1621271100000|2021-05-17 17:05:00|15003.9|14997.4|14998.9|14993.9|15005.4|14998.9|14998.4|14993.4|68
1621271400000|2021-05-17 17:10:00|14999.4|14993.4|14994.9|14989.9|15001.4|14995.9|14991.4|14986.4|99
1621271700000|2021-05-17 17:15:00|14995.9|14989.4|14987.9|14981.9|14996.9|14989.9|14986.4|14979.9|30
1621272000000|2021-05-17 17:20:00|14988.4|14981.4|14987.4|14981.9|14991.4|14985.9|14982.9|14977.9|50
1621272300000|2021-05-17 17:25:00|14986.9|14981.4|14985.4|14978.9|14988.4|14982.4|14982.4|14977.4|42
1621272600000|2021-05-17 17:30:00|14986.9|14979.4|14981.4|14974.9|14986.9|14980.4|14976.4|14970.9|21
1621272900000|2021-05-17 17:35:00|14982.9|14975.4|14987.9|14982.9|14991.4|14985.9|14981.9|14975.4|54
1621273200000|2021-05-17 17:40:00|14988.4|14983.4|14984.4|14975.4|14988.9|14983.9|14974.9|14969.9|29
1621273500000|2021-05-17 17:45:00|14983.9|14974.9|14985.4|14979.4|14989.4|14982.4|14979.9|14974.9|52
1621273800000|2021-05-17 17:50:00|14985.9|14978.9|14983.4|14977.4|14985.9|14979.9|14980.4|14975.4|41
1621274100000|2021-05-17 17:55:00|14982.9|14976.4|14984.9|14978.9|14989.4|14982.9|14981.4|14975.4|23
1621274400000|2021-05-17 18:00:00|14985.9|14979.4|14990.9|14984.4|14991.4|14985.4|14983.4|14976.9|18
1621274700000|2021-05-17 18:05:00|14990.4|14982.9|14995.4|14990.4|14996.4|14990.4|14987.4|14981.9|18
1621275000000|2021-05-17 18:10:00|14995.9|14990.9|14997.4|14989.4|15002.4|14995.9|14994.4|14988.4|58
1621275300000|2021-05-17 18:15:00|14997.9|14988.9|14998.9|14993.4|15000.4|14994.4|14994.4|14987.9|13
1621275600000|2021-05-17 18:20:00|14998.4|14993.9|14997.4|14991.9|15006.4|15000.9|14997.4|14991.4|12
1621275900000|2021-05-17 18:25:00|14999.4|14992.4|14995.9|14989.4|15001.4|14994.4|14994.4|14987.9|97
1621276200000|2021-05-17 18:30:00|14995.4|14988.9|14993.4|14987.9|15003.9|14995.9|14991.9|14986.9|109
1621276500000|2021-05-17 18:35:00|14993.9|14987.4|14989.4|14982.4|14994.9|14987.9|14985.9|14979.9|27
1621276800000|2021-05-17 18:40:00|14989.9|14982.9|14991.9|14985.4|14994.4|14987.9|14988.9|14982.9|18
1621277100000|2021-05-17 18:45:00|14992.4|14985.9|14993.9|14987.4|14995.9|14989.4|14988.4|14982.4|28
1621277400000|2021-05-17 18:50:00|14993.4|14986.9|15003.4|14997.9|15004.4|14998.4|14993.4|14986.4|100
1621277700000|2021-05-17 18:55:00|15002.9|14997.4|15008.9|15001.9|15008.9|15003.4|15000.9|14994.4|17
1621278000000|2021-05-17 19:00:00|15009.4|15003.4|15013.4|15006.9|15013.9|15006.9|15003.4|14996.9|67
1621278300000|2021-05-17 19:05:00|15013.9|15007.4|15015.4|15008.9|15019.9|15013.9|15012.9|15005.9|41
1621278600000|2021-05-17 19:10:00|15016.4|15009.4|15014.9|15007.9|15023.9|15017.9|15013.9|15007.9|89
1621278900000|2021-05-17 19:15:00|15014.4|15007.4|15009.9|15004.4|15015.4|15007.9|15006.9|15000.4|39
1621279200000|2021-05-17 19:20:00|15009.4|15002.4|15005.9|14999.4|15011.4|15004.4|15005.4|14998.9|49
1621279500000|2021-05-17 19:25:00|15005.4|14998.9|15006.9|14999.4|15006.9|14999.9|14999.9|14995.4|44
1621279800000|2021-05-17 19:30:00|15006.4|14998.9|15009.9|15003.4|15011.4|15006.4|15001.4|14995.4|175
1621280100000|2021-05-17 19:35:00|15010.4|15003.9|15009.4|15001.9|15010.4|15004.4|15004.9|14997.4|59
1621280400000|2021-05-17 19:40:00|15010.9|15002.4|15016.4|15008.9|15019.4|15013.9|15007.4|15001.4|102
1621280700000|2021-05-17 19:45:00|15015.9|15009.4|15012.4|15007.4|15016.9|15012.4|15012.4|15005.4|128
1621281000000|2021-05-17 19:50:00|15012.9|15006.9|15011.9|15005.9|15014.9|15009.4|15004.4|14998.4|245
1621281300000|2021-05-17 19:55:00|15011.4|15004.9|15016.4|15009.9|15016.4|15011.4|15007.9|15001.9|126
1621281600000|2021-05-17 20:00:00|15015.9|15010.4|15015.4|15009.4|15019.4|15012.9|15011.4|15005.4|64
1621281900000|2021-05-17 20:05:00|15015.9|15010.9|15016.4|15010.4|15019.4|15013.9|15014.9|15008.4|30
1621282200000|2021-05-17 20:10:00|15016.9|15009.9|15017.4|15010.9|15018.4|15012.4|15015.9|15008.9|11
1621282500000|2021-05-17 20:15:00|15016.9|15010.4|15015.4|15008.4|15016.9|15010.9|15014.9|15007.9|0
1621282800000|2021-05-17 20:20:00|15014.9|15008.9|15016.9|15009.9|15017.4|15010.9|15014.9|15008.4|3
1621283100000|2021-05-17 20:25:00|15016.4|15009.4|15014.9|15007.9|15016.4|15009.4|15011.9|15006.9|60
1621283400000|2021-05-17 20:30:00|15014.4|15004.9|15011.4|15006.9|15014.4|15006.9|15009.9|15004.4|23
1621283700000|2021-05-17 20:35:00|15013.4|15008.4|15012.9|15007.9|15015.9|15010.4|15012.4|15006.9|9
1621284000000|2021-05-17 20:40:00|15014.9|15008.4|15013.9|15007.9|15015.4|15010.4|15010.4|15004.9|11
1621284300000|2021-05-17 20:45:00|15014.4|15008.4|15003.9|14999.4|15015.9|15008.9|15002.9|14998.4|128
1621284600000|2021-05-17 20:50:00|15006.9|15000.4|15004.9|15000.4|15006.9|15001.9|15004.9|15000.4|10
1621284900000|2021-05-17 20:55:00|15004.4|14999.9|15001.9|14995.4|15010.4|15000.9|15001.4|14995.4|17
1621285200000|2021-05-17 21:00:00|15001.4||15001.9||15001.9||15001.4||0
1621285500000|2021-05-17 21:05:00|15011.9|15001.9|15012.2|15002.2|15012.2|15002.2|15011.9|15001.9|2
1621285800000|2021-05-17 21:10:00|15017.9|14999.9|15017.9|14999.9|15017.9|14999.9|15017.9|14999.9|8787877
1621286100000|2021-05-17 21:15:00|15018|15000|15016.7|14998.7|15018|15000|15016.7|14998.7|0
1621286400000|2021-05-17 21:20:00|15017|14999|15017.6|14999.6|15017.6|14999.6|15017|14999|0
1621286700000|2021-05-17 21:25:00|15017.5|14999.5|15017.6|14999.6|15017.6|14999.6|15017.3|14999.3|0
1621287000000|2021-05-17 21:30:00|15017.1|14999.1|15017.6|14999.6|15017.8|14999.8|15017.1|14999.1|0
1621287300000|2021-05-17 21:35:00|15017.5|14999.5|15017.1|14999.1|15017.5|14999.5|15017.1|14999.1|0
1621287600000|2021-05-17 21:40:00|15017|14999|15016.3|14998.3|15017|14999|15016.3|14998.3|0
1621287900000|2021-05-17 21:45:00|15016.2|14998.2|15015.6|14997.6|15016.4|14998.4|15015.4|14997.4|0
1621288200000|2021-05-17 21:50:00|15015.5|14997.5|15015.4|14997.4|15015.5|14997.5|15015|14997|0
1621288500000|2021-05-17 21:55:00|15015.3|14997.3|15016.4|14998.4|15016.4|14998.4|15014.9|14996.9|0
1621288800000|2021-05-17 22:00:00|15014.3|14996.3|15018.4|15000.4|15019.1|15001.1|15012.4|14994.4|0
1621289100000|2021-05-17 22:05:00|15019.1|15001.1|15016.5|14998.5|15019.1|15001.1|15016.5|14998.5|0
1621289400000|2021-05-17 22:10:00|15017.2|14999.2|15018.4|15000.4|15018.4|15000.4|15016.8|14998.8|0
1621289700000|2021-05-17 22:15:00|15018.7|15000.7|15015.9|14997.9|15019.1|15001.1|15015.9|14997.9|0
1621290000000|2021-05-17 22:20:00|15016.2|14998.2|15017.8|14999.8|15019.1|15001.1|15016.2|14998.2|0
1621290300000|2021-05-17 22:25:00|15017.5|14999.5|15016.5|14998.5|15017.8|14999.8|15016.5|14998.5|0
1621290600000|2021-05-17 22:30:00|15015.9|14997.9|15016.6|14998.6|15016.6|14998.6|15014|14996|0
1621290900000|2021-05-17 22:35:00|15017.2|14999.2|15012.8|14994.8|15017.2|14999.2|15012.2|14994.2|0
1621291200000|2021-05-17 22:40:00|15012.5|14994.5|15011.6|14993.6|15014.1|14996.1|15010.3|14992.3|0
1621291500000|2021-05-17 22:45:00|15012.2|14994.2|15009.7|14991.7|15012.2|14994.2|15009.1|14991.1|0
1621291800000|2021-05-17 22:50:00|15010|14992|15008.4|14990.4|15011.6|14993.6|15008.1|14990.1|0
1621292100000|2021-05-17 22:55:00|15008.7|14990.7|15001.6|14983.6|15009.7|14991.7|15001.6|14983.6|0
1621292400000|2021-05-17 23:00:00|15002.3|14984.3|15002.3|14984.3|15004.2|14986.2|15001.6|14983.6|0
1621292700000|2021-05-17 23:05:00|15002.6|14984.6|15000.6|14982.6|15003.8|14985.8|14999|14981|0
1621293000000|2021-05-17 23:10:00|15001.2|14983.2|15001|14983|15001.2|14983.2|14999.1|14981.1|0
1621293300000|2021-05-17 23:15:00|15000.7|14982.7|14999.8|14981.8|15001.3|14983.3|14999.8|14981.8|0
1621293600000|2021-05-17 23:20:00|15000.1|14982.1|15001.7|14983.7|15001.7|14983.7|14999.8|14981.8|0
1621293900000|2021-05-17 23:25:00|15001.3|14983.3|15006.7|14988.7|15007.4|14989.4|15001|14983|0
1621294200000|2021-05-17 23:30:00|15006.4|14988.4|15011.4|14993.4|15012.1|14994.1|15004.8|14986.8|0
1621294500000|2021-05-17 23:35:00|15010.8|14992.8|15010.8|14992.8|15012.1|14994.1|15010.2|14992.2|0
1621294800000|2021-05-17 23:40:00|15011.1|14993.1|15019|15001|15020.3|15002.3|15011.1|14993.1|0
1621295100000|2021-05-17 23:45:00|15019.6|15001.6|15022.8|15004.8|15022.8|15004.8|15018.4|15000.4|0
1621295400000|2021-05-17 23:50:00|15022.5|15004.5|15021.6|15003.6|15022.9|15004.9|15020.3|15002.3|0
1621295700000|2021-05-17 23:55:00|15021.9|15003.9|15023.3|15005.3|15024.8|15006.8|15021.6|15003.6|0
1621296000000|2021-05-18 00:00:00|15022.6|15004.6|15021.4|15003.4|15025.2|15007.2|15020.7|15002.7|0
1621296300000|2021-05-18 00:05:00|15021.7|15003.7|15021.4|15003.4|15022.6|15004.6|15018.8|15000.8|0
1621296600000|2021-05-18 00:10:00|15021|15003|15020.1|15002.1|15021.4|15003.4|15018.8|15000.8|0
1621296900000|2021-05-18 00:15:00|15020.4|15002.4|15027.3|15009.3|15027.3|15009.3|15020.3|15002.3|0
1621297200000|2021-05-18 00:20:00|15026.6|15008.6|15023.8|15005.8|15027.3|15009.3|15022.2|15004.2|0
1621297500000|2021-05-18 00:25:00|15024.5|15006.5|15024.5|15006.5|15025.1|15007.1|15023.2|15005.2|0
1621297800000|2021-05-18 00:30:00|15025.1|15007.1|15021.9|15003.9|15025.1|15007.1|15021.3|15003.3|0
1621298100000|2021-05-18 00:35:00|15021.6|15003.6|15021.9|15003.9|15024.5|15006.5|15020.7|15002.7|0
1621298400000|2021-05-18 00:40:00|15021.6|15003.6|15021.3|15003.3|15021.9|15003.9|15019.4|15001.4|0
1621298700000|2021-05-18 00:45:00|15021.6|15003.6|15022|15004|15025.8|15007.8|15021.6|15003.6|0
1621299000000|2021-05-18 00:50:00|15022.3|15004.3|15023.9|15005.9|15025.8|15007.8|15022|15004|0
1621299300000|2021-05-18 00:55:00|15024.2|15006.2|15023.2|15005.2|15025.8|15007.8|15022.7|15004.7|0
1621299600000|2021-05-18 01:00:00|15023.8|15005.8|15040.1|15033.1|15040.6|15033.1|15023.2|15005.2|501
1621299900000|2021-05-18 01:05:00|15041.6|15036.6|15045.6|15037.6|15047.1|15039.6|15033.6|15025.6|362
1621300200000|2021-05-18 01:10:00|15045.1|15037.1|15054.1|15048.1|15056.1|15050.6|15044.1|15037.1|254
1621300500000|2021-05-18 01:15:00|15055.6|15048.6|15070.1|15062.6|15070.1|15063.1|15051.1|15045.6|396
1621300800000|2021-05-18 01:20:00|15070.6|15063.1|15077.6|15071.6|15081.1|15075.6|15070.6|15061.6|463
1621301100000|2021-05-18 01:25:00|15077.1|15069.6|15089.6|15083.6|15094.1|15089.1|15075.6|15069.6|415
1621301400000|2021-05-18 01:30:00|15091.1|15084.1|15095.6|15089.6|15096.6|15092.1|15084.6|15077.1|314
1621301700000|2021-05-18 01:35:00|15095.1|15089.1|15095.6|15087.6|15096.6|15092.1|15087.6|15082.1|320
1621302000000|2021-05-18 01:40:00|15096.1|15088.1|15088.1|15082.1|15100.1|15093.6|15087.6|15082.1|241
1621302300000|2021-05-18 01:45:00|15089.6|15082.6|15090.6|15083.1|15100.1|15094.6|15088.6|15082.1|332
1621302600000|2021-05-18 01:50:00|15093.1|15083.6|15096.6|15089.6|15099.6|15095.1|15087.6|15082.1|384
1621302900000|2021-05-18 01:55:00|15099.1|15090.1|15095.1|15088.1|15100.1|15095.6|15090.1|15083.6|234
1621303200000|2021-05-18 02:00:00|15094.6|15087.6|15106.6|15102.1|15106.6|15102.1|15093.1|15086.6|340
1621303500000|2021-05-18 02:05:00|15106.1|15100.6|15109.6|15104.6|15109.6|15104.6|15103.1|15096.1|355
1621303800000|2021-05-18 02:10:00|15110.6|15105.1|15108.6|15102.1|15116.1|15111.6|15107.6|15101.1|337
1621304100000|2021-05-18 02:15:00|15109.6|15102.6|15107.1|15102.1|15111.6|15105.6|15104.6|15099.1|173
1621304400000|2021-05-18 02:20:00|15106.6|15102.6|15097.6|15092.6|15111.6|15105.6|15097.6|15092.6|194
1621304700000|2021-05-18 02:25:00|15099.1|15093.1|15108.1|15103.1|15109.1|15103.6|15097.6|15092.6|129
1621305000000|2021-05-18 02:30:00|15109.1|15101.1|15103.1|15098.1|15109.1|15103.6|15103.1|15097.6|257
1621305300000|2021-05-18 02:35:00|15101.6|15096.6|15102.1|15095.6|15106.6|15100.6|15094.1|15087.1|175
1621305600000|2021-05-18 02:40:00|15101.6|15096.1|15114.1|15106.1|15115.6|15109.1|15097.6|15092.1|153
1621305900000|2021-05-18 02:45:00|15114.6|15105.6|15115.6|15110.1|15116.6|15111.1|15110.1|15104.6|143
1621306200000|2021-05-18 02:50:00|15115.1|15108.6|15118.6|15112.6|15118.6|15112.6|15111.6|15104.6|257
1621306500000|2021-05-18 02:55:00|15119.1|15113.1|15125.1|15119.1|15129.1|15123.1|15115.1|15108.1|238
1621306800000|2021-05-18 03:00:00|15125.6|15119.6|15111.6|15106.1|15128.1|15121.1|15104.6|15099.1|160
1621307100000|2021-05-18 03:05:00|15114.6|15106.6|15112.1|15105.1|15121.6|15116.1|15107.1|15101.6|240
1621307400000|2021-05-18 03:10:00|15111.6|15105.6|15112.1|15106.1|15115.6|15109.1|15106.6|15101.6|83
1621307700000|2021-05-18 03:15:00|15111.6|15105.6|15109.1|15102.1|15118.6|15113.1|15105.6|15100.1|120
1621308000000|2021-05-18 03:20:00|15108.6|15101.6|15110.6|15104.1|15115.6|15108.6|15106.1|15101.6|90
1621308300000|2021-05-18 03:25:00|15111.6|15104.6|15103.1|15096.6|15111.6|15105.6|15097.1|15092.1|97
1621308600000|2021-05-18 03:30:00|15104.6|15096.1|15106.1|15098.6|15109.1|15101.6|15094.6|15089.6|426
1621308900000|2021-05-18 03:35:00|15105.6|15098.1|15110.6|15105.1|15112.6|15106.6|15100.6|15095.6|265
1621309200000|2021-05-18 03:40:00|15109.1|15105.6|15109.1|15104.1|15114.6|15109.6|15106.6|15100.6|383
1621309500000|2021-05-18 03:45:00|15110.6|15105.6|15109.3|15105.3|15121.2|15117.2|15078.8|15074.8|970540
1621309800000|2021-05-18 03:50:00|15105|15101|15108.5|15104.5|15127.8|15123.8|15100.5|15096.5|571875
1621310100000|2021-05-18 03:55:00|15109.3|15105.3|15136.9|15132.9|15139.3|15135.3|15108.6|15104.6|308475
1621310400000|2021-05-18 04:00:00|15141.2|15137.2|15102.6|15098.6|15143.6|15139.6|15094.7|15090.7|369375
1621310700000|2021-05-18 04:05:00|15101.6|15097.6|15111.1|15107.1|15114|15110|15093.9|15089.9|253800
1621311000000|2021-05-18 04:10:00|15110.4|15106.4|15111.6|15107.6|15115.5|15111.5|15107.4|15103.4|211125
1621311300000|2021-05-18 04:15:00|15112.3|15108.3|15119.5|15115.5|15123.7|15119.7|15107.9|15103.9|151575
1621311600000|2021-05-18 04:20:00|15119.2|15115.2|15112|15108|15120.6|15116.6|15111.9|15107.9|97200
1621311900000|2021-05-18 04:25:00|15111.9|15107.9|15096|15092|15111.9|15107.9|15094.2|15090.2|126450
1621312200000|2021-05-18 04:30:00|15095.4|15091.4|15097.1|15093.1|15108.3|15104.3|15084.7|15080.7|177525
1621312500000|2021-05-18 04:35:00|15097.2|15093.2|15086.8|15082.8|15107.3|15103.3|15086.8|15082.8|114225
1621312800000|2021-05-18 04:40:00|15086.7|15082.7|15083.6|15079.6|15089.7|15085.7|15068.3|15064.3|243900
1621313100000|2021-05-18 04:45:00|15082.1|15078.1|15098|15094|15099.1|15095.1|15081.1|15077.1|107025
1621313400000|2021-05-18 04:50:00|15097.7|15093.7|15093.1|15089.1|15099.4|15095.4|15087.8|15083.8|74400
1621313700000|2021-05-18 04:55:00|15093.5|15089.5|15107.5|15103.5|15107.5|15103.5|15093.1|15089.1|71625
1621314000000|2021-05-18 05:00:00|15108.5|15104.5|15109.1|15105.1|15113|15109|15103.7|15099.7|78750
1621314300000|2021-05-18 05:05:00|15108.7|15104.7|15110.7|15106.7|15112.4|15108.4|15104.8|15100.8|35775
1621314600000|2021-05-18 05:10:00|15110.9|15106.9|15120.2|15116.2|15122.6|15118.6|15110.7|15106.7|86100
1621314900000|2021-05-18 05:15:00|15119.9|15115.9|15122.3|15118.3|15126.4|15122.4|15114.7|15110.7|88125
1621315200000|2021-05-18 05:20:00|15121.7|15117.7|15124.2|15120.2|15128.9|15124.9|15119.9|15115.9|77625
1621315500000|2021-05-18 05:25:00|15125.2|15121.2|15137.3|15133.3|15139.1|15135.1|15122|15118|93600
1621315800000|2021-05-18 05:30:00|15139.6|15135.6|15142.5|15138.5|15145|15141|15133|15129|154275
1621316100000|2021-05-18 05:35:00|15144.2|15140.2|15149.9|15145.9|15158|15154|15144.2|15140.2|190725
1621316400000|2021-05-18 05:40:00|15149.4|15145.4|15149.7|15145.7|15152.4|15148.4|15137.4|15133.4|103425
1621316700000|2021-05-18 05:45:00|15150.1|15146.1|15152.6|15148.6|15154.3|15150.3|15144.1|15140.1|60000
1621317000000|2021-05-18 05:50:00|15153|15149|15146.4|15142.4|15155.5|15151.5|15146.4|15142.4|86775
1621317300000|2021-05-18 05:55:00|15146.6|15142.6|15143.7|15139.7|15151.1|15147.1|15135.5|15131.5|103350
1621317600000|2021-05-18 06:00:00|15143.6|15139.6|15135.4|15131.4|15150.4|15146.4|15135|15131|71250
1621317900000|2021-05-18 06:05:00|15135.8|15131.8|15137.3|15133.3|15139|15135|15129.1|15125.1|88350
1621318200000|2021-05-18 06:10:00|15137.6|15133.6|15140.1|15136.1|15147.8|15143.8|15136.5|15132.5|53025
1621318500000|2021-05-18 06:15:00|15140.4|15136.4|15137.2|15133.2|15142.9|15138.9|15133.5|15129.5|41025
1621318800000|2021-05-18 06:20:00|15136.8|15132.8|15135.1|15131.1|15139.4|15135.4|15130.5|15126.5|49950
1621319100000|2021-05-18 06:25:00|15136|15132|15143|15139|15145.2|15141.2|15134.2|15130.2|43800
1621319400000|2021-05-18 06:30:00|15143.6|15139.6|15145.1|15141.1|15150.1|15146.1|15142.7|15138.7|45150
1621319700000|2021-05-18 06:35:00|15145.5|15141.5|15145.2|15141.2|15146.9|15142.9|15139.4|15135.4|47700
1621320000000|2021-05-18 06:40:00|15145|15141|15145.2|15141.2|15150.2|15146.2|15141.6|15137.6|46125
1621320300000|2021-05-18 06:45:00|15145.4|15141.4|15145.1|15141.1|15149.3|15145.3|15140.6|15136.6|45750
1621320600000|2021-05-18 06:50:00|15145|15141|15137.2|15133.2|15145.1|15141.1|15137.2|15133.2|52500
1621320900000|2021-05-18 06:55:00|15137|15133|15125.4|15121.4|15137|15133|15124.8|15120.8|103200
1621321200000|2021-05-18 07:00:00|15125.3|15121.3|15135|15131|15138.7|15134.7|15122.2|15118.2|90750
1621321500000|2021-05-18 07:05:00|15135.2|15131.2|15135.4|15131.4|15139.2|15135.2|15132.8|15128.8|37725
1621321800000|2021-05-18 07:10:00|15135.6|15131.6|15133.3|15129.3|15144.3|15140.3|15133|15129|47400
1621322100000|2021-05-18 07:15:00|15133.6|15129.6|15137|15133|15140.3|15136.3|15129.5|15125.5|48075
1621322400000|2021-05-18 07:20:00|15137.2|15133.2|15137.2|15133.2|15140.9|15136.9|15135.6|15131.6|25725
1621322700000|2021-05-18 07:25:00|15137.4|15133.4|15129.1|15125.1|15137.6|15133.6|15129.1|15125.1|54900
1621323000000|2021-05-18 07:30:00|15128.2|15124.2|15130.2|15126.2|15136.8|15132.8|15125.2|15121.2|60750
1621323300000|2021-05-18 07:35:00|15131.1|15127.1|15128.7|15124.7|15135.1|15131.1|15126.3|15122.3|50100
1621323600000|2021-05-18 07:40:00|15128.9|15124.9|15123.5|15119.5|15131.5|15127.5|15112.5|15108.5|100650
1621323900000|2021-05-18 07:45:00|15124.4|15120.4|15138.4|15134.4|15138.9|15134.9|15123.5|15119.5|52050
1621324200000|2021-05-18 07:50:00|15138.7|15134.7|15137.3|15133.3|15140.2|15136.2|15134.4|15130.4|35325
1621324500000|2021-05-18 07:55:00|15138|15134|15148.5|15144.5|15151.6|15147.6|15137.1|15133.1|83025
1621324800000|2021-05-18 08:00:00|15148|15144|15148.7|15144.7|15151.4|15147.4|15142.8|15138.8|41550
1621325100000|2021-05-18 08:05:00|15149.4|15145.4|15153.8|15149.8|15155.4|15151.4|15146.2|15142.2|63150
1621325400000|2021-05-18 08:10:00|15154|15150|15161.4|15157.4|15164.9|15160.9|15145|15141|129450
1621325700000|2021-05-18 08:15:00|15163.1|15159.1|15156.8|15152.8|15166.2|15162.2|15154.9|15150.9|92850
1621326000000|2021-05-18 08:20:00|15156.7|15152.7|15140.7|15136.7|15160.2|15156.2|15134.6|15130.6|103725
1621326300000|2021-05-18 08:25:00|15141.6|15137.6|15146.5|15142.5|15146.5|15142.5|15132.5|15128.5|116625
1621326600000|2021-05-18 08:30:00|15146.4|15142.4|15141.2|15137.2|15149.1|15145.1|15138.2|15134.2|61350
1621326900000|2021-05-18 08:35:00|15141.4|15137.4|15146.8|15142.8|15150.6|15146.6|15139.2|15135.2|44100
1621327200000|2021-05-18 08:40:00|15147|15143|15138.9|15134.9|15150|15146|15138.6|15134.6|48150
1621327500000|2021-05-18 08:45:00|15139.3|15135.3|15146.3|15142.3|15149.9|15145.9|15139.3|15135.3|86925
1621327800000|2021-05-18 08:50:00|15147.4|15143.4|15137.1|15133.1|15147.6|15143.6|15136.9|15132.9|61425
1621328100000|2021-05-18 08:55:00|15135.2|15131.2|15123.8|15119.8|15140.4|15136.4|15122|15118|155025
1621328400000|2021-05-18 09:00:00|15123.4|15119.4|15127.4|15123.4|15129.2|15125.2|15103.2|15099.2|264975
1621328700000|2021-05-18 09:05:00|15127|15123|15129|15125|15134.1|15130.1|15123.1|15119.1|91500
1621329000000|2021-05-18 09:10:00|15129.1|15125.1|15135.9|15131.9|15137.2|15133.2|15122.4|15118.4|79500
1621329300000|2021-05-18 09:15:00|15136.1|15132.1|15136|15132|15143.9|15139.9|15132|15128|83025
1621329600000|2021-05-18 09:20:00|15136.7|15132.7|15129.5|15125.5|15138.9|15134.9|15127.1|15123.1|55425
1621329900000|2021-05-18 09:25:00|15129.7|15125.7|15125.9|15121.9|15132.7|15128.7|15123|15119|42525
1621330200000|2021-05-18 09:30:00|15126.6|15122.6|15134.3|15130.3|15139.4|15135.4|15125.9|15121.9|89325
1621330500000|2021-05-18 09:35:00|15135|15131|15133.5|15129.5|15137.3|15133.3|15128.6|15124.6|118200
1621330800000|2021-05-18 09:40:00|15133.6|15129.6|15131.5|15127.5|15135.8|15131.8|15131.5|15127.5|116850
1621331100000|2021-05-18 09:45:00|15131.8|15127.8|15132.9|15128.9|15134.8|15130.8|15131.4|15127.4|127425
1621331400000|2021-05-18 09:50:00|15133|15129|15140.3|15136.3|15140.3|15136.3|15132.7|15128.7|165075
1621331700000|2021-05-18 09:55:00|15140.1|15136.1|15144|15140|15144.2|15140.2|15138.5|15134.5|271725
1621332000000|2021-05-18 10:00:00|15150.6|15145.6|15157.6|15151.6|15160.6|15155.1|15150.6|15145.1|241
1621332300000|2021-05-18 10:05:00|15159.6|15152.1|15151.6|15145.6|15159.6|15153.1|15148.1|15142.6|151
1621332600000|2021-05-18 10:10:00|15154.4|15136.4|15152.8|15134.8|15155.4|15137.4|15151.6|15133.6|8835539
1621332900000|2021-05-18 10:15:00|15152.2|15134.2|15151.5|15133.5|15152.7|15134.7|15149.7|15131.7|0
1621333200000|2021-05-18 10:20:00|15151.1|15133.1|15148.9|15130.9|15151.5|15133.5|15147|15129|0
1621333500000|2021-05-18 10:25:00|15148.6|15130.6|15148.9|15130.9|15150.8|15132.8|15146.4|15128.4|0
1621333800000|2021-05-18 10:30:00|15149.2|15131.2|15150.2|15132.2|15152.7|15134.7|15149.2|15131.2|0
1621334100000|2021-05-18 10:35:00|15150.8|15132.8|15149.6|15131.6|15153.4|15135.4|15149.6|15131.6|0
1621334400000|2021-05-18 10:40:00|15149.9|15131.9|15147.1|15140.6|15153.4|15143.4|15147.1|15131.9|10
1621334700000|2021-05-18 10:45:00|15146.6|15141.1|15134.6|15129.1|15146.6|15141.6|15133.6|15128.1|92
1621335000000|2021-05-18 10:50:00|15134.1|15128.6|15136.6|15131.1|15138.6|15133.1|15130.1|15124.6|150
1621335300000|2021-05-18 10:55:00|15136.1|15130.6|15127.6|15123.1|15136.1|15131.1|15127.1|15122.6|100
1621335600000|2021-05-18 11:00:00|15126.1|15120.6|15125.6|15120.6|15133.1|15127.6|15125.1|15120.1|123
1621335900000|2021-05-18 11:05:00|15126.6|15121.1|15123.6|15117.6|15128.6|15123.6|15119.1|15113.6|124
1621336200000|2021-05-18 11:10:00|15123.1|15117.1|15127.6|15121.6|15131.6|15125.6|15121.1|15116.6|52
1621336500000|2021-05-18 11:15:00|15127.1|15122.1|15123.6|15118.6|15128.1|15122.6|15123.1|15118.1|70
1621336800000|2021-05-18 11:20:00|15124.1|15118.1|15122.1|15117.1|15128.6|15123.1|15122.1|15117.1|62
1621337100000|2021-05-18 11:25:00|15121.6|15110.1|15116.1|15109.6|15122.1|15113.6|15107.6|15102.6|177
1621337400000|2021-05-18 11:30:00|15116.6|15110.1|15118.6|15113.6|15120.6|15115.6|15114.6|15108.1|27
1621337700000|2021-05-18 11:35:00|15118.1|15114.1|15116.6|15111.1|15120.1|15115.6|15116.1|15110.1|30
1621338000000|2021-05-18 11:40:00|15116.1|15111.6|15113.1|15108.6|15118.1|15113.6|15111.1|15105.6|54
1621338300000|2021-05-18 11:45:00|15113.6|15109.1|15119.6|15114.1|15121.6|15116.6|15113.1|15107.6|65
1621338600000|2021-05-18 11:50:00|15118.6|15114.6|15113.1|15107.6|15118.6|15114.6|15112.1|15107.1|40
1621338900000|2021-05-18 11:55:00|15112.6|15107.1|15105.6|15100.6|15113.1|15107.6|15105.6|15100.1|84
1621339200000|2021-05-18 12:00:00|15106.1|15101.1|15105.6|15099.1|15107.1|15101.6|15102.1|15097.6|51
1621339500000|2021-05-18 12:05:00|15105.1|15097.6|15108.6|15102.1|15109.6|15103.6|15102.1|15097.6|55
1621339800000|2021-05-18 12:10:00|15109.1|15102.6|15107.1|15099.6|15109.1|15102.6|15105.1|15099.1|5
1621340100000|2021-05-18 12:15:00|15106.6|15099.1|15115.1|15108.6|15115.6|15109.1|15104.6|15098.6|75
1621340400000|2021-05-18 12:20:00|15115.6|15109.1|15114.6|15106.6|15116.6|15112.1|15108.1|15101.1|83
1621340700000|2021-05-18 12:25:00|15114.1|15107.1|15116.6|15108.1|15120.6|15113.6|15110.1|15104.6|18
1621341000000|2021-05-18 12:30:00|15117.1|15108.6|15113.6|15105.1|15121.6|15113.6|15113.1|15105.1|12
1621341300000|2021-05-18 12:35:00|15113.1|15104.6|15104.6|15097.1|15115.1|15107.1|15101.6|15094.6|29
1621341600000|2021-05-18 12:40:00|15104.1|15096.6|15103.1|15095.1|15105.6|15098.6|15098.6|15093.6|27
1621341900000|2021-05-18 12:45:00|15102.6|15094.6|15093.6|15087.6|15103.6|15096.1|15092.6|15087.6|77
1621342200000|2021-05-18 12:50:00|15093.1|15088.1|15105.1|15099.1|15105.6|15099.6|15092.1|15087.6|96
1621342500000|2021-05-18 12:55:00|15104.6|15096.6|15112.1|15106.1|15112.1|15106.1|15101.6|15096.6|29
1621342800000|2021-05-18 13:00:00|15111.1|15105.1|15099.1|15093.1|15114.1|15107.1|15099.1|15093.1|14
1621343100000|2021-05-18 13:05:00|15099.6|15093.6|15092.6|15087.1|15099.6|15094.1|15090.1|15084.1|68
1621343400000|2021-05-18 13:10:00|15092.1|15085.1|15086.1|15080.1|15093.6|15088.1|15084.6|15078.6|52
1621343700000|2021-05-18 13:15:00|15086.6|15080.6|15088.6|15081.6|15088.6|15082.6|15083.6|15078.6|39
1621344000000|2021-05-18 13:20:00|15089.1|15082.1|15106.1|15101.1|15106.6|15101.1|15087.1|15081.1|69
1621344300000|2021-05-18 13:25:00|15106.6|15100.6|15106.6|15100.1|15106.6|15102.1|15099.1|15092.6|11
1621344600000|2021-05-18 13:30:00|15105.6|15099.6|15105.1|15100.6|15111.6|15106.1|15096.6|15089.6|279
1621344900000|2021-05-18 13:35:00|15104.6|15098.6|15129.6|15124.1|15133.1|15127.1|15104.1|15098.6|350
1621345200000|2021-05-18 13:40:00|15129.1|15123.6|15123.6|15116.6|15131.6|15125.6|15119.6|15113.6|265
1621345500000|2021-05-18 13:45:00|15124.1|15117.1|15127.6|15121.6|15128.1|15123.1|15110.1|15102.6|109
1621345800000|2021-05-18 13:50:00|15127.1|15121.1|15117.6|15112.1|15128.1|15123.6|15111.1|15104.6|220
1621346100000|2021-05-18 13:55:00|15117.1|15111.6|15112.1|15106.6|15121.6|15116.1|15109.1|15103.1|177
1621346400000|2021-05-18 14:00:00|15111.6|15104.1|15108.6|15102.6|15115.6|15109.6|15095.6|15090.6|251
1621346700000|2021-05-18 14:05:00|15108.1|15101.1|15132.1|15124.6|15136.1|15131.1|15104.6|15098.1|200
1621347000000|2021-05-18 14:10:00|15131.6|15125.1|15128.1|15122.6|15133.1|15127.6|15121.6|15115.6|115
1621347300000|2021-05-18 14:15:00|15127.6|15121.6|15126.1|15119.1|15131.6|15126.6|15121.6|15116.1|206
1621347600000|2021-05-18 14:20:00|15127.1|15120.1|15135.6|15130.1|15136.6|15131.1|15126.6|15120.1|60
1621347900000|2021-05-18 14:25:00|15135.1|15130.6|15143.6|15136.6|15146.1|15140.1|15134.6|15128.6|85
1621348200000|2021-05-18 14:30:00|15144.6|15137.6|15138.1|15132.6|15145.1|15138.1|15135.6|15130.1|192
1621348500000|2021-05-18 14:35:00|15138.6|15133.1|15133.6|15128.1|15138.6|15133.1|15131.6|15126.6|102
1621348800000|2021-05-18 14:40:00|15133.1|15128.6|15128.6|15122.1|15138.6|15132.6|15125.1|15119.6|102
1621349100000|2021-05-18 14:45:00|15129.1|15123.1|15137.6|15131.6|15140.6|15134.6|15123.1|15117.1|110
1621349400000|2021-05-18 14:50:00|15139.1|15132.1|15138.6|15132.1|15145.6|15139.6|15135.6|15128.6|131
1621349700000|2021-05-18 14:55:00|15139.6|15133.1|15144.1|15137.6|15146.1|15140.1|15137.1|15130.1|69
1621350000000|2021-05-18 15:00:00|15144.6|15138.1|15141.6|15137.1|15145.1|15138.6|15137.6|15130.6|198
1621350300000|2021-05-18 15:05:00|15142.1|15135.6|15147.1|15141.1|15150.6|15145.6|15140.1|15134.6|125
1621350600000|2021-05-18 15:10:00|15146.6|15141.6|15149.1|15144.1|15151.6|15146.1|15145.6|15140.1|106
1621350900000|2021-05-18 15:15:00|15148.6|15144.6|15148.1|15142.6|15151.6|15146.1|15146.6|15141.1|111
1621351200000|2021-05-18 15:20:00|15147.6|15142.1|15148.6|15143.6|15149.1|15144.1|15144.6|15139.1|62
1621351500000|2021-05-18 15:25:00|15148.1|15143.1|15146.6|15140.1|15151.6|15146.1|15146.6|15140.1|83
1621351800000|2021-05-18 15:30:00|15147.1|15140.6|15138.1|15133.6|15148.1|15142.1|15136.6|15130.6|104
1621352100000|2021-05-18 15:35:00|15138.6|15133.1|15144.1|15137.6|15144.1|15138.6|15137.1|15130.1|67
1621352400000|2021-05-18 15:40:00|15143.6|15138.1|15138.6|15133.1|15144.1|15139.6|15133.6|15126.6|35
1621352700000|2021-05-18 15:45:00|15139.1|15132.1|15141.6|15134.6|15141.6|15134.6|15134.1|15127.6|46
1621353000000|2021-05-18 15:50:00|15141.1|15133.6|15131.6|15126.6|15141.6|15135.1|15130.1|15124.1|147
1621353300000|2021-05-18 15:55:00|15133.1|15127.1|15127.1|15122.6|15136.1|15130.6|15127.1|15122.6|59
1621353600000|2021-05-18 16:00:00|15127.6|15120.1|15129.6|15121.6|15133.1|15125.6|15122.6|15118.1|34
1621353900000|2021-05-18 16:05:00|15129.1|15121.1|15130.1|15123.1|15134.1|15127.1|15125.6|15119.1|20
1621354200000|2021-05-18 16:10:00|15129.6|15123.6|15132.1|15125.1|15134.1|15127.1|15128.6|15121.1|9
1621354500000|2021-05-18 16:15:00|15131.6|15123.1|15132.6|15126.1|15133.6|15128.1|15129.1|15122.6|38
1621354800000|2021-05-18 16:20:00|15134.1|15126.6|15139.1|15133.6|15139.1|15133.6|15129.1|15123.1|31
1621355100000|2021-05-18 16:25:00|15140.1|15134.1|15146.1|15141.1|15146.6|15141.6|15137.1|15131.1|22
1621355400000|2021-05-18 16:30:00|15146.6|15141.6|15147.1|15141.1|15149.1|15142.1|15140.6|15135.1|73
1621355700000|2021-05-18 16:35:00|15147.6|15141.6|15146.6|15141.6|15149.1|15143.1|15145.1|15139.6|50
1621356000000|2021-05-18 16:40:00|15147.6|15142.1|15148.6|15142.1|15150.6|15145.1|15146.6|15140.1|23
1621356300000|2021-05-18 16:45:00|15149.1|15143.1|15151.6|15146.6|15152.1|15147.1|15149.1|15143.1|14
1621356600000|2021-05-18 16:50:00|15151.1|15146.1|15153.6|15147.6|15153.6|15148.1|15150.1|15145.1|21
1621356900000|2021-05-18 16:55:00|15153.1|15148.1|15152.6|15146.1|15156.6|15150.6|15149.1|15142.1|43
1621357200000|2021-05-18 17:00:00|15153.1|15146.6|15146.1|15139.6|15153.6|15147.6|15142.6|15137.6|43
1621357500000|2021-05-18 17:05:00|15148.1|15140.1|15148.1|15140.1|15148.1|15142.1|15143.1|15136.6|25
1621357800000|2021-05-18 17:10:00|15147.6|15140.6|15144.1|15136.1|15149.1|15144.1|15144.1|15135.1|53
1621358100000|2021-05-18 17:15:00|15143.6|15135.1|15144.1|15137.1|15144.1|15137.1|15139.6|15132.6|4
1621358400000|2021-05-18 17:20:00|15146.6|15138.6|15150.6|15145.1|15152.1|15145.1|15144.1|15138.6|6
1621358700000|2021-05-18 17:25:00|15150.1|15144.6|15153.1|15147.1|15154.1|15147.1|15149.1|15142.6|11
1621359000000|2021-05-18 17:30:00|15153.6|15146.6|15154.6|15149.6|15155.6|15149.6|15148.1|15141.1|57
1621359300000|2021-05-18 17:35:00|15155.1|15150.6|15151.6|15144.6|15156.6|15150.6|15149.6|15143.1|36
1621359600000|2021-05-18 17:40:00|15152.1|15145.1|15149.6|15142.6|15153.6|15146.6|15148.6|15141.6|9
1621359900000|2021-05-18 17:45:00|15150.1|15143.1|15148.1|15141.1|15151.6|15145.6|15145.1|15138.1|17
1621360200000|2021-05-18 17:50:00|15147.6|15139.1|15146.6|15139.1|15148.6|15142.1|15145.6|15138.1|5
1621360500000|2021-05-18 17:55:00|15145.6|15138.6|15146.1|15139.1|15148.1|15141.1|15145.6|15137.6|6
1621360800000|2021-05-18 18:00:00|15146.6|15139.6|15141.6|15134.1|15148.1|15140.1|15140.6|15133.1|4
1621361100000|2021-05-18 18:05:00|15144.1|15133.6|15142.6|15135.1|15148.6|15141.1|15142.6|15133.6|21
1621361400000|2021-05-18 18:10:00|15142.1|15132.6|15149.1|15142.1|15149.1|15142.1|15140.6|15132.6|5
1621361700000|2021-05-18 18:15:00|15148.6|15142.6|15146.6|15140.1|15152.6|15146.1|15145.1|15137.6|13
1621362000000|2021-05-18 18:20:00|15147.1|15140.6|15139.6|15133.6|15149.1|15141.6|15139.1|15132.6|10
1621362300000|2021-05-18 18:25:00|15139.1|15132.6|15140.6|15133.1|15141.6|15133.6|15137.1|15130.1|21
1621362600000|2021-05-18 18:30:00|15140.1|15133.6|15126.6|15120.1|15141.6|15135.1|15125.6|15120.1|16
1621362900000|2021-05-18 18:35:00|15126.1|15118.6|15123.6|15117.1|15128.1|15120.6|15122.1|15115.1|22
1621363200000|2021-05-18 18:40:00|15123.1|15117.6|15121.1|15113.6|15128.1|15120.1|15117.1|15109.1|20
1621363500000|2021-05-18 18:45:00|15121.6|15113.1|15118.4|15108.4|15121.6|15113.1|15113.1|15105.6|13
1621363800000|2021-05-18 18:50:00|15118.1|15108.1|15123.6|15117.1|15124.1|15117.6|15115.1|15106.1|9
1621364100000|2021-05-18 18:55:00|15123.1|15116.6|15124.6|15119.1|15124.6|15119.1|15118.1|15111.1|53
1621364400000|2021-05-18 19:00:00|15124.1|15118.1|15128.6|15120.6|15129.1|15122.1|15122.1|15115.1|15
1621364700000|2021-05-18 19:05:00|15128.1|15120.1|15129.1|15124.1|15129.1|15124.1|15122.6|15115.6|12
1621365000000|2021-05-18 19:10:00|15130.6|15124.6|15123.1|15115.1|15131.6|15124.6|15120.6|15115.1|6
1621365300000|2021-05-18 19:15:00|15123.6|15115.6|15126.6|15118.6|15126.6|15118.6|15119.1|15112.6|10
1621365600000|2021-05-18 19:20:00|15127.1|15119.1|15126.1|15117.6|15129.1|15120.6|15122.6|15116.1|9
1621365900000|2021-05-18 19:25:00|15126.6|15118.1|15126.1|15118.6|15127.6|15119.6|15121.1|15115.1|16
1621366200000|2021-05-18 19:30:00|15126.6|15119.1|15128.1|15120.6|15129.1|15122.1|15123.1|15116.1|5
1621366500000|2021-05-18 19:35:00|15127.6|15120.1|15124.6|15117.6|15129.1|15121.1|15118.6|15112.6|7
1621366800000|2021-05-18 19:40:00|15125.1|15118.1|15125.6|15118.1|15129.1|15122.6|15123.1|15115.6|1
1621367100000|2021-05-18 19:45:00|15126.6|15118.6|15116.6|15110.1|15126.6|15120.1|15111.1|15104.1|54
1621367400000|2021-05-18 19:50:00|15115.6|15109.6|15111.6|15105.1|15122.6|15114.6|15111.1|15103.6|39
1621367700000|2021-05-18 19:55:00|15111.1|15105.6|15106.1|15099.1|15111.6|15106.1|15102.1|15097.6|116
1621368000000|2021-05-18 20:00:00|15105.1|15099.6|15108.1|15098.1|15109.6|15102.6|15103.6|15097.6|36
1621368300000|2021-05-18 20:05:00|15107.6|15097.6|15108.6|15101.6|15111.1|15103.6|15104.6|15097.6|15
1621368600000|2021-05-18 20:10:00|15109.6|15101.1|15106.6|15099.6|15109.6|15101.6|15104.1|15098.1|3
1621368900000|2021-05-18 20:15:00|15106.1|15098.6|15107.1|15099.6|15107.6|15101.1|15106.1|15098.6|1
1621369200000|2021-05-18 20:20:00|15106.6|15098.6|15106.1|15098.1|15107.1|15098.6|15106.1|15098.1|0
1621369500000|2021-05-18 20:25:00|15105.6|15097.6|15107.1|15099.6|15107.1|15099.6|15105.6|15097.6|0
1621369800000|2021-05-18 20:30:00|15106.6|15099.1|15103.1|15095.6|15108.1|15100.1|15102.6|15095.6|3
1621370100000|2021-05-18 20:35:00|15103.6|15096.1|15096.6|15089.6|15103.6|15096.1|15095.1|15089.6|20
1621370400000|2021-05-18 20:40:00|15096.1|15090.1|15102.1|15094.1|15102.1|15094.6|15096.1|15089.6|31
1621370700000|2021-05-18 20:45:00|15101.6|15094.6|15096.1|15089.6|15101.6|15094.6|15096.1|15089.6|2
1621371000000|2021-05-18 20:50:00|15097.6|15090.1|15097.6|15089.6|15098.1|15090.1|15095.6|15089.6|2
1621371300000|2021-05-18 20:55:00|15098.1|15090.1|15097.1|15089.6|15100.4|15090.4|15097.1|15089.6|6
1621371600000|2021-05-18 21:00:00|15097.6|15091.9|15101.9|15091.9|15101.9|15091.9|15097.6|15091.9|0
1621371900000|2021-05-18 21:05:00|15102.1|15092.1|15102.1|15092.1|15102.1|15092.1|15102.1|15092.1|0
1621372200000|2021-05-18 21:10:00|15103.4|15093.4|15098.1|15080.1|15109.6|15099.6|15098.1|15080.1|8905497
1621372500000|2021-05-18 21:15:00|15098.6|15080.6|15096.7|15078.7|15098.8|15080.8|15096.7|15078.7|0
1621372800000|2021-05-18 21:20:00|15097.7|15079.7|15088.3|15070.3|15097.8|15079.8|15088.3|15070.3|0
1621373100000|2021-05-18 21:25:00|15088.4|15070.4|15087.5|15069.5|15088.7|15070.7|15086.2|15068.2|0
1621373400000|2021-05-18 21:30:00|15087|15069|15087|15069|15087.3|15069.3|15085.4|15067.4|0
1621373700000|2021-05-18 21:35:00|15086.9|15068.9|15087.3|15069.3|15087.3|15069.3|15086.2|15068.2|0
1621374000000|2021-05-18 21:40:00|15092.2|15074.2|15099.6|15081.6|15100|15082|15092.2|15074.2|0
1621374300000|2021-05-18 21:45:00|15099.7|15081.7|15101.3|15083.3|15101.3|15083.3|15099.2|15081.2|0
1621374600000|2021-05-18 21:50:00|15101.8|15083.8|15101.4|15083.4|15102.1|15084.1|15101.3|15083.3|0
1621374900000|2021-05-18 21:55:00|15101.5|15083.5|15100.8|15082.8|15102|15084|15100.5|15082.5|0
1621375200000|2021-05-18 22:00:00|15099.5|15081.5|15108.8|15090.8|15108.8|15090.8|15099.5|15081.5|0
1621375500000|2021-05-18 22:05:00|15109.1|15091.1|15110.7|15092.7|15110.7|15092.7|15105|15087|0
1621375800000|2021-05-18 22:10:00|15111.4|15093.4|15107.5|15089.5|15112.7|15094.7|15106.9|15088.9|0
1621376100000|2021-05-18 22:15:00|15106.9|15088.9|15106.9|15088.9|15107.5|15089.5|15105|15087|0
1621376400000|2021-05-18 22:20:00|15107.6|15089.6|15107.8|15089.8|15109.5|15091.5|15103.9|15085.9|0
1621376700000|2021-05-18 22:25:00|15107.4|15089.4|15107.1|15089.1|15108.7|15090.7|15105.8|15087.8|0
1621377000000|2021-05-18 22:30:00|15107.4|15089.4|15111.6|15093.6|15112.3|15094.3|15107.4|15089.4|0
1621377300000|2021-05-18 22:35:00|15111|15093|15112.3|15094.3|15113.9|15095.9|15111|15093|0
1621377600000|2021-05-18 22:40:00|15112.6|15094.6|15114.2|15096.2|15114.8|15096.8|15111.6|15093.6|0
1621377900000|2021-05-18 22:45:00|15114.8|15096.8|15115.8|15097.8|15116.2|15098.2|15113.6|15095.6|0
1621378200000|2021-05-18 22:50:00|15115.5|15097.5|15113.9|15095.9|15115.9|15097.9|15112.7|15094.7|0
1621378500000|2021-05-18 22:55:00|15113.3|15095.3|15108.3|15090.3|15113.3|15095.3|15107.6|15089.6|0
1621378800000|2021-05-18 23:00:00|15108.6|15090.6|15113.6|15095.6|15113.6|15095.6|15108.3|15090.3|0
1621379100000|2021-05-18 23:05:00|15113|15095|15119.7|15101.7|15120.7|15102.7|15113|15095|0
1621379400000|2021-05-18 23:10:00|15120.1|15102.1|15119.4|15101.4|15122.6|15104.6|15118.4|15100.4|0
1621379700000|2021-05-18 23:15:00|15118.8|15100.8|15118.1|15100.1|15119.4|15101.4|15118.1|15100.1|0
1621380000000|2021-05-18 23:20:00|15118.4|15100.4|15120.7|15102.7|15120.7|15102.7|15118.1|15100.1|0
1621380300000|2021-05-18 23:25:00|15120.1|15102.1|15118.1|15100.1|15120.1|15102.1|15116.9|15098.9|0
1621380600000|2021-05-18 23:30:00|15118.4|15100.4|15113|15095|15118.4|15100.4|15113|15095|0
1621380900000|2021-05-18 23:35:00|15112.7|15094.7|15102.6|15084.6|15112.7|15094.7|15100.9|15082.9|0
1621381200000|2021-05-18 23:40:00|15102.9|15084.9|15098.6|15080.6|15105.2|15087.2|15097.9|15079.9|0
1621381500000|2021-05-18 23:45:00|15099.2|15081.2|15090.8|15072.8|15100.3|15082.3|15090.8|15072.8|0
1621381800000|2021-05-18 23:50:00|15091.1|15073.1|15090.8|15072.8|15092.1|15074.1|15088.2|15070.2|0
1621382100000|2021-05-18 23:55:00|15090.5|15072.5|15078.8|15060.8|15090.5|15072.5|15078.8|15060.8|0
1621382400000|2021-05-19 00:00:00|15080.8|15062.8|15074.3|15056.3|15084.6|15066.6|15073.7|15055.7|0
1621382700000|2021-05-19 00:05:00|15074|15056|15076.8|15058.8|15077.4|15059.4|15067.2|15049.2|0
1621383000000|2021-05-19 00:10:00|15077.4|15059.4|15082.3|15064.3|15083.6|15065.6|15076.8|15058.8|0
1621383300000|2021-05-19 00:15:00|15082|15064|15080.8|15062.8|15082.8|15064.8|15076.9|15058.9|0
1621383600000|2021-05-19 00:20:00|15081.2|15063.2|15086.2|15068.2|15088.8|15070.8|15075.9|15057.9|0
1621383900000|2021-05-19 00:25:00|15086.8|15068.8|15091.3|15073.3|15092.9|15074.9|15086.8|15068.8|0
1621384200000|2021-05-19 00:30:00|15092.6|15074.6|15094.3|15076.3|15096|15078|15090.2|15072.2|0
1621384500000|2021-05-19 00:35:00|15094|15076|15092.4|15074.4|15094.9|15076.9|15089.2|15071.2|0
1621384800000|2021-05-19 00:40:00|15093|15075|15096.2|15078.2|15097.5|15079.5|15092.4|15074.4|0
1621385100000|2021-05-19 00:45:00|15095.9|15077.9|15103.3|15085.3|15104|15086|15094.9|15076.9|0
1621385400000|2021-05-19 00:50:00|15103.6|15085.6|15101.4|15083.4|15105.3|15087.3|15101.4|15083.4|0
1621385700000|2021-05-19 00:55:00|15100.8|15082.8|15098.2|15080.2|15102|15084|15095|15077|0
1621386000000|2021-05-19 01:00:00|15098.8|15080.8|15119.1|15112.6|15119.1|15112.6|15084.6|15079.6|486
1621386300000|2021-05-19 01:05:00|15121.1|15115.6|15127.6|15122.1|15129.6|15122.6|15116.6|15111.1|192
1621386600000|2021-05-19 01:10:00|15127.1|15121.6|15118.6|15112.1|15127.1|15121.6|15114.6|15108.6|171
1621386900000|2021-05-19 01:15:00|15118.1|15111.6|15097.1|15091.1|15118.1|15111.6|15095.6|15091.1|216
1621387200000|2021-05-19 01:20:00|15096.6|15091.6|15076.1|15070.6|15098.6|15092.6|15076.1|15070.1|352
1621387500000|2021-05-19 01:25:00|15075.6|15070.1|15084.6|15079.6|15087.6|15080.6|15074.1|15069.1|130
1621387800000|2021-05-19 01:30:00|15083.6|15079.1|15080.1|15075.1|15088.6|15081.1|15079.1|15073.6|210
1621388100000|2021-05-19 01:35:00|15080.6|15074.6|15073.6|15069.1|15081.6|15076.1|15073.6|15069.1|170
1621388400000|2021-05-19 01:40:00|15073.1|15068.6|15076.6|15071.1|15079.6|15072.6|15073.1|15067.6|194
1621388700000|2021-05-19 01:45:00|15077.1|15070.6|15076.6|15070.6|15080.6|15074.6|15073.1|15067.6|108
1621389000000|2021-05-19 01:50:00|15076.1|15071.1|15068.6|15062.6|15076.6|15071.1|15066.1|15060.6|149
1621389300000|2021-05-19 01:55:00|15068.1|15062.1|15070.6|15065.1|15072.6|15065.6|15065.1|15060.6|106
1621389600000|2021-05-19 02:00:00|15070.1|15064.6|15054.1|15048.6|15070.6|15064.6|15053.1|15048.6|292
1621389900000|2021-05-19 02:05:00|15053.6|15047.6|15053.6|15048.6|15063.6|15056.6|15048.1|15042.6|328
1621390200000|2021-05-19 02:10:00|15053.1|15047.6|15052.6|15046.6|15057.1|15051.6|15050.6|15045.6|146
1621390500000|2021-05-19 02:15:00|15052.1|15048.1|15050.6|15045.1|15057.6|15052.6|15050.6|15045.1|151
1621390800000|2021-05-19 02:20:00|15050.1|15045.6|15060.1|15054.1|15061.1|15055.6|15048.1|15043.1|355
1621391100000|2021-05-19 02:25:00|15059.6|15054.6|15069.6|15064.1|15070.6|15064.6|15058.6|15053.6|183
1621391400000|2021-05-19 02:30:00|15071.6|15064.6|15068.1|15062.6|15072.1|15066.6|15066.1|15061.1|128
1621391700000|2021-05-19 02:35:00|15067.6|15063.1|15066.6|15061.1|15072.1|15067.1|15066.1|15060.6|94
1621392000000|2021-05-19 02:40:00|15066.1|15060.6|15069.6|15063.6|15069.6|15063.6|15063.1|15057.6|76
1621392300000|2021-05-19 02:45:00|15069.1|15064.1|15064.6|15058.1|15072.1|15067.6|15062.1|15057.6|99
1621392600000|2021-05-19 02:50:00|15064.1|15057.6|15050.6|15043.6|15064.6|15058.6|15047.1|15042.6|268
1621392900000|2021-05-19 02:55:00|15050.1|15043.1|15054.1|15048.6|15060.1|15053.6|15045.6|15040.1|199
1621393200000|2021-05-19 03:00:00|15056.1|15050.1|15055.6|15049.1|15059.6|15053.1|15050.1|15044.1|260
1621393500000|2021-05-19 03:05:00|15055.1|15046.6|15058.6|15051.6|15059.6|15053.6|15053.6|15046.6|66
1621393800000|2021-05-19 03:10:00|15058.1|15051.1|15050.1|15044.1|15059.6|15053.1|15049.6|15043.6|64
1621394100000|2021-05-19 03:15:00|15049.6|15043.6|15050.1|15044.1|15053.1|15046.6|15044.1|15039.6|208
1621394400000|2021-05-19 03:20:00|15051.1|15045.1|15059.1|15053.1|15059.6|15053.1|15047.6|15042.6|168
1621394700000|2021-05-19 03:25:00|15058.6|15052.6|15058.1|15053.1|15061.6|15056.1|15056.1|15051.1|160
1621395000000|2021-05-19 03:30:00|15057.1|15051.1|15069.6|15062.6|15070.6|15065.6|15055.6|15051.1|284
1621395300000|2021-05-19 03:35:00|15070.6|15063.6|15061.6|15055.1|15070.6|15064.6|15059.1|15052.6|107
1621395600000|2021-05-19 03:40:00|15061.1|15055.6|15063.2|15058.7|15064.1|15058.7|15056.6|15051.6|298
1621395900000|2021-05-19 03:45:00|15071.7|15064.7|15100.8|15096.8|15102.4|15098.4|15066.2|15062.2|391314
1621396200000|2021-05-19 03:50:00|15100.3|15096.3|15097.8|15093.8|15103.7|15099.7|15090.8|15086.8|172275
1621396500000|2021-05-19 03:55:00|15097.5|15093.5|15110.6|15106.6|15110.6|15106.6|15089.5|15085.5|117225
1621396800000|2021-05-19 04:00:00|15110.5|15106.5|15137.4|15133.4|15138.3|15134.3|15109.7|15105.7|211875
1621397100000|2021-05-19 04:05:00|15137.9|15133.9|15133.1|15129.1|15141.7|15137.7|15129.8|15125.8|131925
1621397400000|2021-05-19 04:10:00|15130.9|15126.9|15122.7|15118.7|15132.8|15128.8|15118.7|15114.7|93750
1621397700000|2021-05-19 04:15:00|15123.8|15119.8|15128.8|15124.8|15134.8|15130.8|15119.9|15115.9|58725
1621398000000|2021-05-19 04:20:00|15128.7|15124.7|15141.5|15137.5|15141.8|15137.8|15126.4|15122.4|58725
1621398300000|2021-05-19 04:25:00|15141.4|15137.4|15135.3|15131.3|15146.1|15142.1|15134|15130|87900
1621398600000|2021-05-19 04:30:00|15135.2|15131.2|15137|15133|15139.3|15135.3|15132.3|15128.3|32025
1621398900000|2021-05-19 04:35:00|15136.9|15132.9|15133.1|15129.1|15139.8|15135.8|15130.5|15126.5|31125
1621399200000|2021-05-19 04:40:00|15132.5|15128.5|15119.7|15115.7|15136.2|15132.2|15119.5|15115.5|88875
1621399500000|2021-05-19 04:45:00|15119.1|15115.1|15113.3|15109.3|15126.3|15122.3|15109.9|15105.9|89700
1621399800000|2021-05-19 04:50:00|15112.6|15108.6|15104.4|15100.4|15113.2|15109.2|15104.4|15100.4|79275
1621400100000|2021-05-19 04:55:00|15104|15100|15110|15106|15115.9|15111.9|15101.4|15097.4|92025
1621400400000|2021-05-19 05:00:00|15109.7|15105.7|15095.1|15091.1|15115.7|15111.7|15091.7|15087.7|139800
1621400700000|2021-05-19 05:05:00|15095.9|15091.9|15098.9|15094.9|15103.1|15099.1|15091.1|15087.1|67350
1621401000000|2021-05-19 05:10:00|15099|15095|15097.5|15093.5|15104.9|15100.9|15093.7|15089.7|44400
1621401300000|2021-05-19 05:15:00|15097.6|15093.6|15105.9|15101.9|15105.9|15101.9|15093.5|15089.5|38250
1621401600000|2021-05-19 05:20:00|15106|15102|15105.4|15101.4|15112.1|15108.1|15101.4|15097.4|65475
1621401900000|2021-05-19 05:25:00|15105.9|15101.9|15099|15095|15106.1|15102.1|15098.5|15094.5|62925
1621402200000|2021-05-19 05:30:00|15098.7|15094.7|15101.8|15097.8|15101.9|15097.9|15097|15093|38475
1621402500000|2021-05-19 05:35:00|15101.7|15097.7|15106.3|15102.3|15107.1|15103.1|15097.7|15093.7|37050
1621402800000|2021-05-19 05:40:00|15106.6|15102.6|15109.4|15105.4|15111.3|15107.3|15103.5|15099.5|35025
1621403100000|2021-05-19 05:45:00|15109.7|15105.7|15091.5|15087.5|15110|15106|15088.2|15084.2|99825
1621403400000|2021-05-19 05:50:00|15090.7|15086.7|15084.9|15080.9|15094.5|15090.5|15084|15080|109650
1621403700000|2021-05-19 05:55:00|15085|15081|15091.9|15087.9|15096.1|15092.1|15084.4|15080.4|54825
1621404000000|2021-05-19 06:00:00|15093.2|15089.2|15094.8|15090.8|15101.5|15097.5|15091.1|15087.1|27450
1621404300000|2021-05-19 06:05:00|15094.1|15090.1|15103.7|15099.7|15104.5|15100.5|15094|15090|30600
1621404600000|2021-05-19 06:10:00|15104.7|15100.7|15101.8|15097.8|15105.1|15101.1|15098.5|15094.5|24225
1621404900000|2021-05-19 06:15:00|15102.3|15098.3|15099.4|15095.4|15111.1|15107.1|15099.4|15095.4|42225
1621405200000|2021-05-19 06:20:00|15099.2|15095.2|15098.5|15094.5|15100.7|15096.7|15093.7|15089.7|77175
1621405500000|2021-05-19 06:25:00|15098.7|15094.7|15106.9|15102.9|15108.5|15104.5|15098.7|15094.7|31950
1621405800000|2021-05-19 06:30:00|15106.3|15102.3|15120.6|15116.6|15120.6|15116.6|15106.3|15102.3|92925
1621406100000|2021-05-19 06:35:00|15120.8|15116.8|15128.9|15124.9|15131.5|15127.5|15117|15113|112575
1621406400000|2021-05-19 06:40:00|15129|15125|15135.3|15131.3|15138.5|15134.5|15125.9|15121.9|76575
1621406700000|2021-05-19 06:45:00|15135.6|15131.6|15125.7|15121.7|15136.9|15132.9|15122.3|15118.3|56550
1621407000000|2021-05-19 06:50:00|15125.6|15121.6|15117.6|15113.6|15125.6|15121.6|15115.8|15111.8|38325
1621407300000|2021-05-19 06:55:00|15116.9|15112.9|15120.1|15116.1|15125|15121|15113.4|15109.4|46050
1621407600000|2021-05-19 07:00:00|15119.7|15115.7|15106.3|15102.3|15119.7|15115.7|15100.6|15096.6|77250
1621407900000|2021-05-19 07:05:00|15106.2|15102.2|15108.6|15104.6|15111.2|15107.2|15098.2|15094.2|58200
1621408200000|2021-05-19 07:10:00|15108.9|15104.9|15114.6|15110.6|15116.1|15112.1|15104.9|15100.9|37875
1621408500000|2021-05-19 07:15:00|15114.2|15110.2|15117.1|15113.1|15117.2|15113.2|15104.5|15100.5|37650
1621408800000|2021-05-19 07:20:00|15117.2|15113.2|15103.8|15099.8|15117.2|15113.2|15100.3|15096.3|45825
1621409100000|2021-05-19 07:25:00|15103|15099|15103.5|15099.5|15108|15104|15099.2|15095.2|35700
1621409400000|2021-05-19 07:30:00|15103|15099|15098.7|15094.7|15107.4|15103.4|15098.2|15094.2|34575
1621409700000|2021-05-19 07:35:00|15098.4|15094.4|15102.4|15098.4|15106.2|15102.2|15093.7|15089.7|46500
1621410000000|2021-05-19 07:40:00|15102.1|15098.1|15102.2|15098.2|15105|15101|15096.8|15092.8|65175
1621410300000|2021-05-19 07:45:00|15102.5|15098.5|15110|15106|15110.4|15106.4|15100.9|15096.9|28950
1621410600000|2021-05-19 07:50:00|15110.3|15106.3|15100.3|15096.3|15110.6|15106.6|15098.7|15094.7|25725
1621410900000|2021-05-19 07:55:00|15100.7|15096.7|15090.3|15086.3|15101|15097|15084.9|15080.9|89400
1621411200000|2021-05-19 08:00:00|15090.8|15086.8|15084.8|15080.8|15090.9|15086.9|15081.3|15077.3|126750
1621411500000|2021-05-19 08:05:00|15084.4|15080.4|15049.5|15045.5|15085.9|15081.9|15044.1|15040.1|346875
1621411800000|2021-05-19 08:10:00|15049.9|15045.9|15052.6|15048.6|15062.7|15058.7|15041.8|15037.8|206325
1621412100000|2021-05-19 08:15:00|15052.3|15048.3|15055.2|15051.2|15057.1|15053.1|15032.1|15028.1|241875
1621412400000|2021-05-19 08:20:00|15054.1|15050.1|15066.6|15062.6|15067.1|15063.1|15047.3|15043.3|127725
1621412700000|2021-05-19 08:25:00|15067|15063|15050.7|15046.7|15068.2|15064.2|15050.7|15046.7|81375
1621413000000|2021-05-19 08:30:00|15052.7|15048.7|15057.7|15053.7|15064.3|15060.3|15050.9|15046.9|75525
1621413300000|2021-05-19 08:35:00|15057.5|15053.5|15058.5|15054.5|15063.2|15059.2|15051.5|15047.5|41475
1621413600000|2021-05-19 08:40:00|15058.4|15054.4|15048.3|15044.3|15058.4|15054.4|15046.8|15042.8|51750
1621413900000|2021-05-19 08:45:00|15048.7|15044.7|15056.7|15052.7|15059.7|15055.7|15046.7|15042.7|56100
1621414200000|2021-05-19 08:50:00|15056.8|15052.8|15054.9|15050.9|15057.2|15053.2|15049.9|15045.9|61800
1621414500000|2021-05-19 08:55:00|15054.8|15050.8|15050.8|15046.8|15069.8|15065.8|15050.5|15046.5|87900
1621414800000|2021-05-19 09:00:00|15049.7|15045.7|15053.6|15049.6|15057.2|15053.2|15037.4|15033.4|125850
1621415100000|2021-05-19 09:05:00|15053.9|15049.9|15074.8|15070.8|15085|15081|15053.7|15049.7|194925
1621415400000|2021-05-19 09:10:00|15075.7|15071.7|15073.8|15069.8|15080|15076|15068.2|15064.2|52050
1621415700000|2021-05-19 09:15:00|15074|15070|15077.6|15073.6|15080.1|15076.1|15069.2|15065.2|49500
1621416000000|2021-05-19 09:20:00|15077.4|15073.4|15090.2|15086.2|15093.7|15089.7|15077.1|15073.1|86625
1621416300000|2021-05-19 09:25:00|15089.9|15085.9|15077.6|15073.6|15091.1|15087.1|15076|15072|65475
1621416600000|2021-05-19 09:30:00|15077.8|15073.8|15063.4|15059.4|15080.8|15076.8|15059.5|15055.5|122175
1621416900000|2021-05-19 09:35:00|15064|15060|15069.2|15065.2|15070.6|15066.6|15059.3|15055.3|64800
1621417200000|2021-05-19 09:40:00|15069.9|15065.9|15056.8|15052.8|15071.2|15067.2|15056.8|15052.8|91125
1621417500000|2021-05-19 09:45:00|15057|15053|15047.3|15043.3|15059.4|15055.4|15047.3|15043.3|114600
1621417800000|2021-05-19 09:50:00|15047.5|15043.5|15041.2|15037.2|15051.1|15047.1|15040.5|15036.5|141225
1621418100000|2021-05-19 09:55:00|15041.3|15037.3|15043.5|15039.5|15046.7|15042.7|15040.5|15036.5|245475
1621418400000|2021-05-19 10:00:00|15044|15039|15046.7|15041.2|15049.2|15044.2|15038.2|15032.7|290
1621418700000|2021-05-19 10:05:00|15046.2|15041.7|15026.7|15020.2|15047.7|15042.2|15026.7|15019.7|267
1621419000000|2021-05-19 10:10:00|15028.7|15010.7|15025.8|15007.8|15032.2|15014.2|15022.3|15004.3|6580962
1621419300000|2021-05-19 10:15:00|15027.7|15009.7|15034.9|15016.9|15036.2|15018.2|15025.2|15007.2|0
1621419600000|2021-05-19 10:20:00|15034.6|15016.6|15035.6|15017.6|15036.2|15018.2|15032.3|15014.3|0
1621419900000|2021-05-19 10:25:00|15034.9|15016.9|15039.9|15021.9|15041.5|15023.5|15033.6|15015.6|0
1621420200000|2021-05-19 10:30:00|15039.6|15021.6|15033.5|15015.5|15039.9|15021.9|15032.2|15014.2|0
1621420500000|2021-05-19 10:35:00|15034.1|15016.1|15039.3|15021.3|15040.5|15022.5|15033.1|15015.1|0
1621420800000|2021-05-19 10:40:00|15039.6|15021.6|15040.7|15034.2|15042.7|15036.2|15037.7|15021.3|44
1621421100000|2021-05-19 10:45:00|15039.2|15034.7|15043.2|15036.7|15046.7|15039.2|15039.2|15033.7|91
1621421400000|2021-05-19 10:50:00|15042.7|15037.2|15048.2|15040.7|15051.2|15044.2|15042.7|15036.7|24
1621421700000|2021-05-19 10:55:00|15047.7|15041.2|15046.7|15041.2|15049.7|15044.2|15043.7|15037.7|30
1621422000000|2021-05-19 11:00:00|15046.2|15040.7|15040.2|15034.2|15047.7|15041.7|15040.2|15034.2|35
1621422300000|2021-05-19 11:05:00|15039.7|15033.7|15021.7|15016.7|15042.7|15037.7|15021.7|15016.7|166
1621422600000|2021-05-19 11:10:00|15020.7|15015.2|15023.2|15017.2|15025.7|15019.7|15019.7|15014.2|76
1621422900000|2021-05-19 11:15:00|15022.7|15016.7|15002.7|14996.7|15022.7|15016.7|15001.2|14996.7|257
1621423200000|2021-05-19 11:20:00|15003.2|14997.2|14999.7|14995.2|15003.7|14998.2|14999.2|14994.2|98
1621423500000|2021-05-19 11:25:00|15000.7|14994.2|14992.7|14986.7|15000.7|14995.2|14986.7|14981.7|269
1621423800000|2021-05-19 11:30:00|14992.2|14985.7|14982.7|14977.2|14993.2|14987.2|14982.2|14976.7|223
1621424100000|2021-05-19 11:35:00|14983.2|14975.2|14992.2|14985.2|14994.2|14988.2|14980.7|14975.2|95
1621424400000|2021-05-19 11:40:00|14991.7|14984.7|14983.2|14977.7|14991.7|14985.2|14981.2|14975.2|174
1621424700000|2021-05-19 11:45:00|14981.7|14978.2|14997.7|14987.7|14997.7|14988.2|14978.7|14974.2|149
1621425000000|2021-05-19 11:50:00|14997.2|14991.7|14989.7|14983.2|14998.7|14993.2|14987.7|14983.2|75
1621425300000|2021-05-19 11:55:00|14991.2|14983.7|14985.7|14979.7|14992.2|14984.2|14984.2|14977.7|29
1621425600000|2021-05-19 12:00:00|14984.7|14979.2|14995.2|14989.7|14995.2|14990.7|14983.7|14976.2|31
1621425900000|2021-05-19 12:05:00|14994.7|14989.2|14998.2|14992.2|15000.7|14995.2|14994.2|14988.2|70
1621426200000|2021-05-19 12:10:00|14997.7|14991.2|14995.7|14989.2|14998.2|14991.7|14992.2|14986.7|26
1621426500000|2021-05-19 12:15:00|14996.2|14989.7|15005.7|14999.7|15006.2|15001.2|14994.2|14987.7|51
1621426800000|2021-05-19 12:20:00|15006.2|15000.2|15005.7|15000.2|15007.7|15001.7|15002.7|14995.7|71
1621427100000|2021-05-19 12:25:00|15006.2|15000.7|15007.7|15001.7|15009.2|15004.7|15002.7|14998.2|99
1621427400000|2021-05-19 12:30:00|15007.2|15001.2|14997.7|14991.2|15009.2|15004.7|14994.7|14989.7|86
1621427700000|2021-05-19 12:35:00|15000.2|14991.7|14999.7|14993.7|15005.2|14999.7|14996.2|14989.7|20
1621428000000|2021-05-19 12:40:00|15000.2|14994.2|14997.2|14991.7|15003.7|14997.2|14996.7|14990.7|9
1621428300000|2021-05-19 12:45:00|14997.7|14992.7|14998.7|14992.7|15001.7|14995.2|14992.7|14986.2|101
1621428600000|2021-05-19 12:50:00|14998.2|14993.2|14994.2|14988.2|15000.7|14994.7|14993.2|14988.2|66
1621428900000|2021-05-19 12:55:00|14993.2|14987.7|14988.2|14981.2|14994.7|14987.7|14976.7|14971.2|113
1621429200000|2021-05-19 13:00:00|14986.7|14979.2|14980.2|14972.2|14987.7|14980.2|14977.7|14971.7|78
1621429500000|2021-05-19 13:05:00|14979.7|14974.2|14983.7|14976.7|14990.2|14983.2|14979.7|14974.2|86
1621429800000|2021-05-19 13:10:00|14984.2|14977.7|14980.7|14972.2|14984.2|14977.7|14976.7|14971.2|35
1621430100000|2021-05-19 13:15:00|14980.2|14971.7|14986.2|14980.2|14988.2|14982.7|14978.2|14971.2|31
1621430400000|2021-05-19 13:20:00|14986.7|14982.2|14990.2|14982.7|14992.2|14987.2|14983.2|14978.2|82
1621430700000|2021-05-19 13:25:00|14989.7|14982.2|14981.2|14975.2|14991.2|14985.2|14981.2|14974.7|57
1621431000000|2021-05-19 13:30:00|14984.2|14975.7|14993.2|14987.2|14993.2|14988.2|14969.7|14962.7|443
1621431300000|2021-05-19 13:35:00|14995.2|14988.2|14984.2|14978.2|14998.2|14991.7|14982.7|14977.2|310
1621431600000|2021-05-19 13:40:00|14985.2|14979.7|14992.7|14986.7|14993.2|14986.7|14963.2|14957.7|406
1621431900000|2021-05-19 13:45:00|14992.2|14986.2|15001.7|14993.2|15004.7|14998.2|14985.2|14977.2|173
1621432200000|2021-05-19 13:50:00|14997.7|14992.7|15015.7|15010.2|15021.2|15015.7|14997.7|14991.7|485
1621432500000|2021-05-19 13:55:00|15015.2|15009.2|15021.7|15016.2|15028.2|15022.2|15007.7|15001.7|352
1621432800000|2021-05-19 14:00:00|15020.2|15015.2|14989.7|14982.7|15025.2|15018.2|14987.7|14981.2|443
1621433100000|2021-05-19 14:05:00|14987.2|14982.2|14986.7|14978.7|14995.2|14988.7|14978.7|14973.2|193
1621433400000|2021-05-19 14:10:00|14986.2|14978.2|14993.2|14985.7|14993.2|14987.7|14979.2|14973.2|165
1621433700000|2021-05-19 14:15:00|14992.7|14984.2|14995.7|14989.2|14999.2|14993.7|14979.7|14973.2|190
1621434000000|2021-05-19 14:20:00|14996.2|14990.2|14999.7|14992.7|15005.7|14999.7|14992.7|14984.2|139
1621434300000|2021-05-19 14:25:00|15000.7|14993.2|15025.2|15017.7|15025.2|15018.7|14997.2|14991.2|219
1621434600000|2021-05-19 14:30:00|15024.7|15017.2|15028.2|15021.2|15029.7|15023.2|15018.7|15011.7|115
1621434900000|2021-05-19 14:35:00|15027.7|15021.7|15006.7|15000.2|15035.2|15029.7|15006.2|14999.2|420
1621435200000|2021-05-19 14:40:00|15006.2|14999.2|15025.7|15019.7|15028.7|15022.2|15001.2|14994.2|267
1621435500000|2021-05-19 14:45:00|15026.2|15020.2|15030.2|15025.7|15032.7|15027.2|15022.2|15016.7|116
1621435800000|2021-05-19 14:50:00|15029.7|15024.2|15041.7|15035.2|15044.2|15037.7|15028.2|15021.7|234
1621436100000|2021-05-19 14:55:00|15043.2|15035.7|15033.7|15027.7|15044.2|15038.2|15032.2|15027.2|183
1621436400000|2021-05-19 15:00:00|15032.2|15027.2|15015.2|15009.2|15034.2|15027.7|15013.7|15009.2|113
1621436700000|2021-05-19 15:05:00|15014.7|15009.7|15027.2|15020.2|15030.7|15023.7|15008.7|15002.2|387
1621437000000|2021-05-19 15:10:00|15026.7|15019.2|15016.7|15012.2|15030.7|15023.7|15016.7|15011.2|200
1621437300000|2021-05-19 15:15:00|15015.2|15010.2|15000.2|14994.2|15022.2|15014.7|14997.2|14992.7|404
1621437600000|2021-05-19 15:20:00|15000.7|14994.7|15013.2|15007.2|15018.7|15012.7|14999.7|14994.2|153
1621437900000|2021-05-19 15:25:00|15012.7|15007.7|15012.2|15006.2|15015.2|15009.7|15006.2|15001.2|132
1621438200000|2021-05-19 15:30:00|15012.7|15006.7|15019.7|15013.2|15029.7|15023.2|15011.2|15006.2|108
1621438500000|2021-05-19 15:35:00|15020.2|15013.7|15038.7|15032.2|15040.2|15033.7|15017.2|15012.2|220
1621438800000|2021-05-19 15:40:00|15038.2|15031.7|15032.2|15025.7|15042.2|15036.2|15026.2|15019.2|246
1621439100000|2021-05-19 15:45:00|15033.2|15026.7|15030.2|15022.7|15033.7|15028.2|15023.2|15018.2|46
1621439400000|2021-05-19 15:50:00|15029.7|15022.2|15030.2|15022.7|15036.7|15029.7|15025.7|15019.7|16
1621439700000|2021-05-19 15:55:00|15030.7|15023.2|15049.7|15044.7|15049.7|15044.7|15030.7|15023.2|95
1621440000000|2021-05-19 16:00:00|15050.2|15044.2|15045.7|15038.2|15052.2|15046.2|15043.2|15037.2|106
1621440300000|2021-05-19 16:05:00|15046.2|15038.7|15047.2|15040.2|15051.7|15045.2|15041.7|15037.2|37
1621440600000|2021-05-19 16:10:00|15047.7|15040.7|15051.2|15044.7|15052.2|15046.7|15045.7|15039.2|11
1621440900000|2021-05-19 16:15:00|15050.7|15045.2|15055.2|15049.2|15057.7|15053.2|15050.2|15044.7|76
1621441200000|2021-05-19 16:20:00|15056.2|15049.7|15062.2|15057.2|15062.2|15057.7|15051.2|15044.7|96
1621441500000|2021-05-19 16:25:00|15061.7|15056.7|15056.7|15052.2|15062.2|15056.7|15055.7|15049.2|44
1621441800000|2021-05-19 16:30:00|15058.2|15052.7|15056.7|15051.7|15062.2|15056.7|15056.7|15051.7|61
1621442100000|2021-05-19 16:35:00|15057.2|15052.2|15062.2|15054.7|15062.2|15056.7|15056.7|15050.2|34
1621442400000|2021-05-19 16:40:00|15061.7|15054.2|15062.7|15056.7|15067.2|15061.7|15058.7|15053.2|91
1621442700000|2021-05-19 16:45:00|15061.7|15056.2|15061.2|15054.2|15065.2|15058.7|15057.7|15053.2|24
1621443000000|2021-05-19 16:50:00|15061.7|15054.7|15067.2|15059.7|15067.2|15061.2|15059.7|15051.7|27
1621443300000|2021-05-19 16:55:00|15066.7|15058.7|15066.7|15060.2|15070.7|15064.7|15063.2|15058.2|83
1621443600000|2021-05-19 17:00:00|15067.2|15059.7|15074.7|15067.7|15080.7|15074.7|15067.2|15059.7|216
1621443900000|2021-05-19 17:05:00|15075.2|15068.2|15082.2|15075.7|15085.7|15079.2|15074.7|15067.7|57
1621444200000|2021-05-19 17:10:00|15082.7|15076.2|15087.7|15081.7|15091.7|15085.2|15082.7|15076.2|66
1621444500000|2021-05-19 17:15:00|15088.2|15082.2|15090.2|15084.7|15091.7|15084.7|15084.2|15077.2|52
1621444800000|2021-05-19 17:20:00|15090.7|15084.2|15080.2|15072.7|15090.7|15084.2|15080.2|15072.2|49
1621445100000|2021-05-19 17:25:00|15079.7|15072.2|15080.2|15073.7|15082.2|15075.7|15073.2|15066.7|122
1621445400000|2021-05-19 17:30:00|15079.7|15074.7|15080.2|15071.7|15082.2|15076.2|15077.7|15069|88
1621445700000|2021-05-19 17:35:00|15080|15072.2|15078.2|15070.7|15080.7|15074.2|15071.2|15065.2|62
1621446000000|2021-05-19 17:40:00|15077.7|15071.2|15075.2|15069.2|15077.7|15071.7|15071.2|15064.2|44
1621446300000|2021-05-19 17:45:00|15074.7|15069.7|15080.7|15074.7|15080.7|15074.7|15073.7|15067.2|32
1621446600000|2021-05-19 17:50:00|15080.2|15075.2|15089.2|15082.2|15089.2|15082.2|15078.2|15071.7|51
1621446900000|2021-05-19 17:55:00|15087.7|15081.2|15089.7|15081.7|15091.7|15086.7|15087.7|15077.7|29
1621447200000|2021-05-19 18:00:00|15088.7|15078.7|15065.7|15055.7|15090.7|15083.7|15056.7|15050.2|152
1621447500000|2021-05-19 18:05:00|15060.7|15053.2|15041.2|15032.7|15060.7|15053.7|15037.2|15030.2|261
1621447800000|2021-05-19 18:10:00|15042.2|15031.7|15032.7|15023.7|15045.2|15035.2|15023.2|15015.2|262
1621448100000|2021-05-19 18:15:00|15032.2|15022.7|15030.2|15020.2|15033.2|15024.2|15018.7|15011.2|92
1621448400000|2021-05-19 18:20:00|15031.5|15021.5|15071.7|15063.2|15077.7|15069.7|15030.7|15021.5|194
1621448700000|2021-05-19 18:25:00|15071.2|15062.2|15077.2|15067.7|15080.7|15074.2|15060.7|15054.7|79
1621449000000|2021-05-19 18:30:00|15079.2|15067.2|15055.2|15047.2|15080.7|15075.2|15053.7|15046.7|99
1621449300000|2021-05-19 18:35:00|15056.2|15047.5|15039.2|15031.7|15060.2|15055.7|15037.2|15031.7|63
1621449600000|2021-05-19 18:40:00|15039.7|15032.2|15037.2|15027.7|15043|15035.7|15034.7|15027.2|40
1621449900000|2021-05-19 18:45:00|15037|15028.2|15026.7|15021.7|15037|15031.2|15025.7|15019.2|62
1621450200000|2021-05-19 18:50:00|15028.2|15021.2|15027.7|15021.2|15030.7|15024.7|15021.2|15016.7|68
1621450500000|2021-05-19 18:55:00|15028.2|15021.7|15031.7|15023.7|15049.2|15041.7|15023.7|15017.2|54
1621450800000|2021-05-19 19:00:00|15032.2|15023.2|15025|15015|15032.2|15023.2|15019.7|15011.2|35
1621451100000|2021-05-19 19:05:00|15024.7|15014.7|15036.7|15029.2|15040.7|15032.2|15024.7|15014.7|46
1621451400000|2021-05-19 19:10:00|15036.2|15029.7|15044.7|15036.7|15050.2|15042.2|15033.7|15027|18
1621451700000|2021-05-19 19:15:00|15044.2|15034.2|15045.7|15038.2|15049.2|15041.2|15042.7|15034.2|2
1621452000000|2021-05-19 19:20:00|15045.2|15038.7|15058.7|15049.7|15060.7|15053.2|15041.2|15032.7|18
1621452300000|2021-05-19 19:25:00|15060.7|15050.2|15070.7|15063.2|15070.7|15064.7|15060.7|15050.2|60
1621452600000|2021-05-19 19:30:00|15072.2|15062.7|15062.7|15052.7|15072.2|15065.7|15062.7|15052.7|14
1621452900000|2021-05-19 19:35:00|15062.5|15052.5|15058.7|15051.2|15062.7|15052.7|15055.2|15045.2|13
1621453200000|2021-05-19 19:40:00|15055.7|15049.2|15060.2|15050.2|15064.2|15055.2|15054.7|15047.2|22
1621453500000|2021-05-19 19:45:00|15060|15050|15050.7|15042.7|15060.5|15050.5|15042.7|15034.2|32
1621453800000|2021-05-19 19:50:00|15054.2|15044.2|15066.2|15057.7|15067.2|15060.2|15054.2|15044.2|19
1621454100000|2021-05-19 19:55:00|15065.7|15057.2|15073.7|15065.2|15078.2|15073.2|15064.7|15056.7|135
1621454400000|2021-05-19 20:00:00|15074.2|15066.2|15072.2|15063.7|15077.7|15072.2|15070.7|15063.2|29
1621454700000|2021-05-19 20:05:00|15073.2|15064.2|15070.2|15061.7|15073.2|15064.7|15070.2|15061.7|5
1621455000000|2021-05-19 20:10:00|15070.7|15062.2|15078.2|15070.7|15079.2|15071.2|15070.2|15061.7|18
1621455300000|2021-05-19 20:15:00|15077.7|15068.7|15074.7|15066.7|15077.7|15068.7|15074.7|15066.7|4
1621455600000|2021-05-19 20:20:00|15074.2|15065.7|15071.7|15063.2|15074.7|15065.7|15067.7|15062.2|8
1621455900000|2021-05-19 20:25:00|15071.2|15063.7|15071.7|15063.2|15074.7|15065.7|15071.2|15063.2|5
1621456200000|2021-05-19 20:30:00|15071.2|15063.7|15075.7|15068.7|15075.7|15068.7|15071.2|15063.2|3
1621456500000|2021-05-19 20:35:00|15077.7|15069.7|15077.2|15070.2|15078.7|15070.7|15077.2|15069.7|1
1621456800000|2021-05-19 20:40:00|15076.7|15068.2|15079.2|15070.7|15079.2|15070.7|15075.7|15067.7|5
1621457100000|2021-05-19 20:45:00|15079.7|15070.2|15075.2|15065.2|15080.2|15070.2|15074.7|15064.7|23
1621457400000|2021-05-19 20:50:00|15075.5|15065.5|15075.5|15065.5|15075.5|15065.5|15075.5|15065.5|0
1621457700000|2021-05-19 20:55:00|15076.2|15066.2|15091.2|15081.7|15091.2|15081.7|15071.2|15066.2|37
1621458000000|2021-05-19 21:00:00|15090.2|15082.2|15080.7|15071.7|15090.2|15082.2|15080.7|15071.7|6
1621458300000|2021-05-19 21:05:00|15080|15070|15078.7|15068.7|15080|15070|15078.7|15068.7|2
1621458600000|2021-05-19 21:10:00|15075.2|15057.2|15075.2|15057.2|15075.2|15057.2|15075.2|15057.2|6630020
1621458900000|2021-05-19 21:15:00|15075.8|15057.8|15076.1|15058.1|15076.2|15058.2|15075.2|15057.2|0
1621459200000|2021-05-19 21:20:00|15075.6|15057.6|15074.6|15056.6|15075.8|15057.8|15074.4|15056.4|0
1621459500000|2021-05-19 21:25:00|15075.4|15057.4|15074.8|15056.8|15075.4|15057.4|15074.1|15056.1|0
1621459800000|2021-05-19 21:30:00|15074.6|15056.6|15075.5|15057.5|15075.5|15057.5|15074.6|15056.6|0
1621460100000|2021-05-19 21:35:00|15075.3|15057.3|15075.7|15057.7|15075.7|15057.7|15075.2|15057.2|0
1621460400000|2021-05-19 21:40:00|15075.5|15057.5|15076|15058|15076.6|15058.6|15075.5|15057.5|0
1621460700000|2021-05-19 21:45:00|15076.2|15058.2|15076.6|15058.6|15076.8|15058.8|15075.1|15057.1|0
1621461000000|2021-05-19 21:50:00|15076.5|15058.5|15076.5|15058.5|15076.5|15058.5|15076.5|15058.5|0
1621461300000|2021-05-19 21:55:00|15076.7|15058.7|15081.9|15063.9|15082.3|15064.3|15075.6|15057.6|0
1621461600000|2021-05-19 22:00:00|15078.5|15060.5|15085.7|15067.7|15088.3|15070.3|15077.8|15059.8|0
1621461900000|2021-05-19 22:05:00|15085.1|15067.1|15081.9|15063.9|15085.1|15067.1|15074.8|15056.8|0
1621462200000|2021-05-19 22:10:00|15082.5|15064.5|15079.3|15061.3|15083.1|15065.1|15076.7|15058.7|0
1621462500000|2021-05-19 22:15:00|15078.9|15060.9|15078.6|15060.6|15079.3|15061.3|15077|15059|0
1621462800000|2021-05-19 22:20:00|15079.3|15061.3|15076.7|15058.7|15082.5|15064.5|15076.7|15058.7|0
1621463100000|2021-05-19 22:25:00|15077.4|15059.4|15076.1|15058.1|15078|15060|15075.4|15057.4|0
1621463400000|2021-05-19 22:30:00|15076.7|15058.7|15077.3|15059.3|15078.6|15060.6|15076.3|15058.3|0
1621463700000|2021-05-19 22:35:00|15076.7|15058.7|15077.3|15059.3|15077.3|15059.3|15075|15057|0
1621464000000|2021-05-19 22:40:00|15077|15059|15071.6|15053.6|15077.3|15059.3|15070.3|15052.3|0
1621464300000|2021-05-19 22:45:00|15071|15053|15067.1|15049.1|15071|15053|15065.8|15047.8|0
1621464600000|2021-05-19 22:50:00|15066.5|15048.5|15056.2|15038.2|15066.5|15048.5|15055.5|15037.5|0
1621464900000|2021-05-19 22:55:00|15056.8|15038.8|15055.5|15037.5|15060.3|15042.3|15054.9|15036.9|0
1621465200000|2021-05-19 23:00:00|15054.9|15036.9|15056.8|15038.8|15058.1|15040.1|15054.9|15036.9|0
1621465500000|2021-05-19 23:05:00|15056.2|15038.2|15058.7|15040.7|15060.7|15042.7|15056.2|15038.2|0
1621465800000|2021-05-19 23:10:00|15058.4|15040.4|15055.5|15037.5|15058.4|15040.4|15054.9|15036.9|0
1621466100000|2021-05-19 23:15:00|15054.9|15036.9|15060|15042|15060|15042|15054.9|15036.9|0
1621466400000|2021-05-19 23:20:00|15061.3|15043.3|15055.5|15037.5|15061.3|15043.3|15054.9|15036.9|0
1621466700000|2021-05-19 23:25:00|15054.9|15036.9|15055.5|15037.5|15056.8|15038.8|15054.9|15036.9|0
1621467000000|2021-05-19 23:30:00|15056.2|15038.2|15057.7|15039.7|15060.2|15042.2|15053.6|15035.6|0
1621467300000|2021-05-19 23:35:00|15057|15039|15055.7|15037.7|15057.7|15039.7|15055.1|15037.1|0
1621467600000|2021-05-19 23:40:00|15055.1|15037.1|15055.1|15037.1|15055.7|15037.7|15055.1|15037.1|0
1621467900000|2021-05-19 23:45:00|15055.7|15037.7|15058.5|15040.5|15058.5|15040.5|15054.6|15036.6|0
1621468200000|2021-05-19 23:50:00|15057.9|15039.9|15060.4|15042.4|15063.6|15045.6|15057.9|15039.9|0
1621468500000|2021-05-19 23:55:00|15059.9|15041.9|15061.2|15043.2|15063.8|15045.8|15059.9|15041.9|0
1621468800000|2021-05-20 00:00:00|15061.8|15043.8|15061.8|15043.8|15063.8|15045.8|15058.6|15040.6|0
1621469100000|2021-05-20 00:05:00|15062.5|15044.5|15071.5|15053.5|15074.1|15056.1|15062.5|15044.5|0
1621469400000|2021-05-20 00:10:00|15072.1|15054.1|15073.2|15055.2|15073.2|15055.2|15067.6|15049.6|0
1621469700000|2021-05-20 00:15:00|15073.8|15055.8|15088.8|15070.8|15089.1|15071.1|15072.6|15054.6|0
1621470000000|2021-05-20 00:20:00|15089.4|15071.4|15091.8|15073.8|15095.7|15077.7|15089.4|15071.4|0
1621470300000|2021-05-20 00:25:00|15091.5|15073.5|15096.3|15078.3|15097|15079|15091.2|15073.2|0
1621470600000|2021-05-20 00:30:00|15097|15079|15118|15100|15118.4|15100.4|15096.3|15078.3|0
1621470900000|2021-05-20 00:35:00|15118.6|15100.6|15116.9|15098.9|15121.5|15103.5|15116.9|15098.9|0
1621471200000|2021-05-20 00:40:00|15117.5|15099.5|15115.9|15097.9|15117.5|15099.5|15115.6|15097.6|0
1621471500000|2021-05-20 00:45:00|15115.6|15097.6|15108.5|15090.5|15117.5|15099.5|15108.5|15090.5|0
1621471800000|2021-05-20 00:50:00|15109.1|15091.1|15108.8|15090.8|15109.4|15091.4|15105.6|15087.6|0
1621472100000|2021-05-20 00:55:00|15108.4|15090.4|15102.9|15084.9|15108.8|15090.8|15100.9|15082.9|0
1621472400000|2021-05-20 01:00:00|15103.5|15085.5|15069.7|15062.2|15105.4|15087.4|15067.7|15061.2|219
1621472700000|2021-05-20 01:05:00|15068.7|15062.7|15069.7|15062.2|15075.7|15068.7|15068.7|15061.7|169
1621473000000|2021-05-20 01:10:00|15069.2|15061.7|15061.7|15054.7|15073.2|15067.2|15061.7|15054.7|155
1621473300000|2021-05-20 01:15:00|15059.2|15055.2|15045.7|15035.7|15059.2|15055.2|15044.7|15035.7|175
1621473600000|2021-05-20 01:20:00|15045.2|15035.2|15056.2|15048.7|15056.2|15050.7|15036.7|15031.2|187
1621473900000|2021-05-20 01:25:00|15055.7|15046.7|15051.7|15045.2|15057.2|15049.7|15048.2|15042.2|107
1621474200000|2021-05-20 01:30:00|15051.2|15044.2|15047.2|15041.7|15057.7|15050.7|15042.2|15037.7|186
1621474500000|2021-05-20 01:35:00|15048.7|15042.2|15061.7|15056.2|15062.2|15057.2|15047.2|15041.2|209
1621474800000|2021-05-20 01:40:00|15061.2|15055.7|15052.7|15046.7|15061.2|15056.2|15050.2|15044.7|156
1621475100000|2021-05-20 01:45:00|15054.2|15045.7|15059.2|15052.7|15062.2|15056.7|15047.2|15040.7|75
1621475400000|2021-05-20 01:50:00|15059.7|15053.2|15059.7|15054.7|15060.2|15054.7|15048.7|15042.7|63
1621475700000|2021-05-20 01:55:00|15059.2|15053.2|15057.2|15050.2|15061.7|15054.2|15050.7|15043.7|131
1621476000000|2021-05-20 02:00:00|15059.7|15050.7|15060.7|15050.7|15061.2|15055.2|15056.2|15048.5|75
1621476300000|2021-05-20 02:05:00|15061|15051|15047.7|15041.2|15061.7|15056.7|15047.7|15040.7|37
1621476600000|2021-05-20 02:10:00|15048.2|15041.7|15042.2|15036.2|15054.7|15047.7|15042.2|15036.2|98
1621476900000|2021-05-20 02:15:00|15042.7|15036.7|15027.2|15021.2|15042.7|15037.7|15019.2|15014.7|208
1621477200000|2021-05-20 02:20:00|15027.7|15023.2|15033.2|15025.7|15034.7|15026.2|15016.2|15010.7|126
1621477500000|2021-05-20 02:25:00|15032.7|15025.2|15019.2|15013.2|15034.2|15029.2|15018.7|15013.2|132
1621477800000|2021-05-20 02:30:00|15018.7|15012.7|15024.2|15017.7|15026.7|15020.2|15014.7|15009.7|101
1621478100000|2021-05-20 02:35:00|15023.7|15017.2|15027.7|15019.7|15028.7|15022.7|15021.2|15015.7|87
1621478400000|2021-05-20 02:40:00|15027.2|15019.2|15027.7|15020.2|15028.7|15022.7|15017.2|15011.7|82
1621478700000|2021-05-20 02:45:00|15027.2|15019.7|15034.7|15028.7|15036.7|15031.2|15025.2|15018.7|68
1621479000000|2021-05-20 02:50:00|15035.2|15028.2|15032.7|15026.7|15037.7|15031.7|15028.7|15021.2|80
1621479300000|2021-05-20 02:55:00|15035.7|15027.2|15033.7|15026.2|15040.7|15035.7|15033.7|15024.2|75
1621479600000|2021-05-20 03:00:00|15033.2|15026.7|15027.7|15020.7|15035.7|15029.7|15024.7|15017.7|61
1621479900000|2021-05-20 03:05:00|15027.2|15020.2|15025.2|15019.2|15029.2|15023.2|15021.2|15015.2|71
1621480200000|2021-05-20 03:10:00|15027.2|15019.7|15030.7|15025.7|15031.2|15026.2|15023.7|15017.2|105
1621480500000|2021-05-20 03:15:00|15030.2|15024.7|15051.2|15045.7|15051.2|15046.2|15030.2|15023.7|111
1621480800000|2021-05-20 03:20:00|15051.7|15046.2|15064.7|15058.2|15065.2|15058.7|15048.7|15043.2|222
1621481100000|2021-05-20 03:25:00|15065.2|15058.7|15051.7|15045.2|15067.2|15060.7|15051.2|15044.2|80
1621481400000|2021-05-20 03:30:00|15052.7|15045.7|15059.2|15053.2|15060.7|15054.2|15044.2|15037.2|188
1621481700000|2021-05-20 03:35:00|15058.7|15052.2|15054.7|15048.2|15060.7|15054.2|15048.7|15043.2|83
1621482000000|2021-05-20 03:40:00|15055.7|15048.7|15058.7|15053.2|15060.2|15054.2|15052.2|15046.2|116
1621482300000|2021-05-20 03:45:00|15060.7|15053.7|15061.7|15057.7|15077.6|15073.6|15052|15048|251869
1621482600000|2021-05-20 03:50:00|15061.6|15057.6|15055.7|15051.7|15067.2|15063.2|15041.1|15037.1|201075
1621482900000|2021-05-20 03:55:00|15056.1|15052.1|14990.7|14986.7|15056.9|15052.9|14990.7|14986.7|431025
1621483200000|2021-05-20 04:00:00|14991.5|14987.5|14982.1|14978.1|15002.9|14998.9|14975.4|14971.4|330075
1621483500000|2021-05-20 04:05:00|14983.7|14979.7|15000.3|14996.3|15006|15002|14979.1|14975.1|162450
1621483800000|2021-05-20 04:10:00|15000.9|14996.9|15013.4|15009.4|15018.2|15014.2|14999.2|14995.2|104475
1621484100000|2021-05-20 04:15:00|15014.2|15010.2|15013.4|15009.4|15023.2|15019.2|15003.1|14999.1|99825
1621484400000|2021-05-20 04:20:00|15013.1|15009.1|15016.4|15012.4|15017.2|15013.2|15003.7|14999.7|62025
1621484700000|2021-05-20 04:25:00|15016.5|15012.5|15018.5|15014.5|15024.6|15020.6|15012.6|15008.6|65475
1621485000000|2021-05-20 04:30:00|15018.6|15014.6|15019|15015|15022|15018|15007.8|15003.8|57900
1621485300000|2021-05-20 04:35:00|15019.1|15015.1|15029|15025|15029.3|15025.3|15017.3|15013.3|72675
1621485600000|2021-05-20 04:40:00|15028.8|15024.8|15032.8|15028.8|15034.6|15030.6|15020.5|15016.5|66150
1621485900000|2021-05-20 04:45:00|15034.2|15030.2|15032.6|15028.6|15039.6|15035.6|15022.5|15018.5|77775
1621486200000|2021-05-20 04:50:00|15031.8|15027.8|15031|15027|15037.2|15033.2|15024.6|15020.6|55425
1621486500000|2021-05-20 04:55:00|15031.4|15027.4|15018.2|15014.2|15031.4|15027.4|15015.4|15011.4|64425
1621486800000|2021-05-20 05:00:00|15017.1|15013.1|15000.3|14996.3|15019|15015|15000.3|14996.3|72075
1621487100000|2021-05-20 05:05:00|15000.2|14996.2|15003.1|14999.1|15008.2|15004.2|14998.2|14994.2|74775
1621487400000|2021-05-20 05:10:00|15002.8|14998.8|15003.4|14999.4|15007.9|15003.9|14999.8|14995.8|72150
1621487700000|2021-05-20 05:15:00|15003.3|14999.3|15005.1|15001.1|15007.5|15003.5|14997|14993|55125
1621488000000|2021-05-20 05:20:00|15006.2|15002.2|15006.8|15002.8|15015.2|15011.2|15005.8|15001.8|111975
1621488300000|2021-05-20 05:25:00|15007|15003|15012.7|15008.7|15014.2|15010.2|15004.8|15000.8|22200
1621488600000|2021-05-20 05:30:00|15013.4|15009.4|15020.3|15016.3|15022.3|15018.3|15011.4|15007.4|48075
1621488900000|2021-05-20 05:35:00|15020.7|15016.7|15020.3|15016.3|15024.5|15020.5|15016.3|15012.3|35100
1621489200000|2021-05-20 05:40:00|15019.4|15015.4|15019.3|15015.3|15022.6|15018.6|15015.1|15011.1|35550
1621489500000|2021-05-20 05:45:00|15019.2|15015.2|15010.1|15006.1|15020.6|15016.6|15005.4|15001.4|34875
1621489800000|2021-05-20 05:50:00|15008.5|15004.5|15011.2|15007.2|15012.8|15008.8|15005.2|15001.2|33600
1621490100000|2021-05-20 05:55:00|15010.8|15006.8|15010.4|15006.4|15016.8|15012.8|15007|15003|38325
1621490400000|2021-05-20 06:00:00|15010.6|15006.6|15011.1|15007.1|15013.8|15009.8|15009|15005|25650
1621490700000|2021-05-20 06:05:00|15010.9|15006.9|15019.1|15015.1|15020.8|15016.8|15010|15006|30150
1621491000000|2021-05-20 06:10:00|15018.9|15014.9|15018.7|15014.7|15026|15022|15018.2|15014.2|39525
1621491300000|2021-05-20 06:15:00|15018.2|15014.2|15024.4|15020.4|15026.2|15022.2|15018.2|15014.2|45675
1621491600000|2021-05-20 06:20:00|15024.9|15020.9|15021|15017|15030.3|15026.3|15021|15017|35400
1621491900000|2021-05-20 06:25:00|15021.1|15017.1|15016.6|15012.6|15021.5|15017.5|15015.2|15011.2|26775
1621492200000|2021-05-20 06:30:00|15017.1|15013.1|15022.6|15018.6|15022.6|15018.6|15012.5|15008.5|23775
1621492500000|2021-05-20 06:35:00|15022.9|15018.9|15013.2|15009.2|15023.2|15019.2|15012.6|15008.6|21750
1621492800000|2021-05-20 06:40:00|15011.9|15007.9|15017.8|15013.8|15018.2|15014.2|15011.9|15007.9|23250
1621493100000|2021-05-20 06:45:00|15017.2|15013.2|15005.1|15001.1|15017.7|15013.7|15004.4|15000.4|41625
1621493400000|2021-05-20 06:50:00|15004.9|15000.9|14999.3|14995.3|15008.8|15004.8|14998.4|14994.4|98775
1621493700000|2021-05-20 06:55:00|14999.4|14995.4|14993.3|14989.3|15003.5|14999.5|14989.9|14985.9|91650
1621494000000|2021-05-20 07:00:00|14993.1|14989.1|15003.3|14999.3|15004.9|15000.9|14988.1|14984.1|66975
1621494300000|2021-05-20 07:05:00|15004.4|15000.4|14999.3|14995.3|15008.9|15004.9|14997.9|14993.9|43875
1621494600000|2021-05-20 07:10:00|14999.6|14995.6|15001.2|14997.2|15001.7|14997.7|14996|14992|30675
1621494900000|2021-05-20 07:15:00|15001.7|14997.7|15009.5|15005.5|15011.4|15007.4|15001.7|14997.7|40425
1621495200000|2021-05-20 07:20:00|15009.6|15005.6|15006.5|15002.5|15011|15007|15005.2|15001.2|29175
1621495500000|2021-05-20 07:25:00|15007.1|15003.1|15002.5|14998.5|15007.4|15003.4|14999.7|14995.7|29325
1621495800000|2021-05-20 07:30:00|15002.2|14998.2|15009.9|15005.9|15010.4|15006.4|15001.1|14997.1|22350
1621496100000|2021-05-20 07:35:00|15010|15006|15007.4|15003.4|15012.2|15008.2|15007.2|15003.2|59850
1621496400000|2021-05-20 07:40:00|15007.2|15003.2|15000.2|14996.2|15008.6|15004.6|14997.4|14993.4|58500
1621496700000|2021-05-20 07:45:00|15000.1|14996.1|14999.1|14995.1|15005.6|15001.6|14994.4|14990.4|72675
1621497000000|2021-05-20 07:50:00|14999.2|14995.2|15002.2|14998.2|15004.5|15000.5|14997.7|14993.7|26250
1621497300000|2021-05-20 07:55:00|15002.6|14998.6|14993|14989|15002.7|14998.7|14989.2|14985.2|57675
1621497600000|2021-05-20 08:00:00|14991.2|14987.2|14989.5|14985.5|14991.3|14987.3|14978.3|14974.3|80700
1621497900000|2021-05-20 08:05:00|14989.4|14985.4|14996.3|14992.3|15010.7|15006.7|14988.5|14984.5|98100
1621498200000|2021-05-20 08:10:00|14996.5|14992.5|15003.4|14999.4|15003.5|14999.5|14994.8|14990.8|49575
1621498500000|2021-05-20 08:15:00|15002.8|14998.8|15002.6|14998.6|15011.9|15007.9|15000.8|14996.8|85950
1621498800000|2021-05-20 08:20:00|15000.8|14996.8|14996.5|14992.5|15001.2|14997.2|14994.8|14990.8|43275
1621499100000|2021-05-20 08:25:00|14996.4|14992.4|14989.5|14985.5|14999.7|14995.7|14987.5|14983.5|77775
1621499400000|2021-05-20 08:30:00|14989.4|14985.4|15004.2|15000.2|15015.2|15011.2|14983.4|14979.4|129525
1621499700000|2021-05-20 08:35:00|15004.9|15000.9|14992|14988|15008.1|15004.1|14989.2|14985.2|95475
1621500000000|2021-05-20 08:40:00|14992.2|14988.2|14981.7|14977.7|14993.6|14989.6|14971.9|14967.9|162075
1621500300000|2021-05-20 08:45:00|14981.4|14977.4|14971|14967|14981.4|14977.4|14967.2|14963.2|130500
1621500600000|2021-05-20 08:50:00|14971.3|14967.3|14965.3|14961.3|14975.5|14971.5|14962.9|14958.9|129900
1621500900000|2021-05-20 08:55:00|14965|14961|14965.5|14961.5|14968.2|14964.2|14959.1|14955.1|122700
1621501200000|2021-05-20 09:00:00|14964.9|14960.9|14952.4|14948.4|14966.4|14962.4|14947.3|14943.3|276600
1621501500000|2021-05-20 09:05:00|14952.5|14948.5|14951.6|14947.6|14964.3|14960.3|14947.3|14943.3|196875
1621501800000|2021-05-20 09:10:00|14951.3|14947.3|14964.2|14960.2|14965|14961|14948.6|14944.6|105975
1621502100000|2021-05-20 09:15:00|14964.7|14960.7|14935.1|14931.1|14965.2|14961.2|14932|14928|227100
1621502400000|2021-05-20 09:20:00|14935.2|14931.2|14919.9|14915.9|14939|14935|14919.9|14915.9|224100
1621502700000|2021-05-20 09:25:00|14919.5|14915.5|14927.5|14923.5|14927.6|14923.6|14917.3|14913.3|285675
1621503000000|2021-05-20 09:30:00|14928.1|14924.1|14924.2|14920.2|14935.2|14931.2|14906.8|14902.8|409800
1621503300000|2021-05-20 09:35:00|14925.3|14921.3|14931.5|14927.5|14935.6|14931.6|14925.2|14921.2|180450
1621503600000|2021-05-20 09:40:00|14932.5|14928.5|14933.7|14929.7|14940.1|14936.1|14930.1|14926.1|137625
1621503900000|2021-05-20 09:45:00|14933.6|14929.6|14934.1|14930.1|14934.9|14930.9|14921.4|14917.4|170475
1621504200000|2021-05-20 09:50:00|14934.2|14930.2|14941.8|14937.8|14943.9|14939.9|14933.3|14929.3|178275
1621504500000|2021-05-20 09:55:00|14941.5|14937.5|14933.7|14929.7|14942.1|14938.1|14933.7|14929.7|186300
1621504800000|2021-05-20 10:00:00|14934.7|14928.7|14935.7|14929.2|14939.7|14933.2|14921.2|14916.2|507
1621505100000|2021-05-20 10:05:00|14936.2|14929.7|14932.2|14925.7|14942.7|14938.2|14931.2|14924.2|159
1621505400000|2021-05-20 10:10:00|14932.1|14914.1|14929.6|14911.6|14933.3|14915.3|14928.9|14910.9|7495080
1621505700000|2021-05-20 10:15:00|14928.9|14910.9|14928.8|14910.8|14929.6|14911.6|14924.9|14906.9|0
1621506000000|2021-05-20 10:20:00|14928.1|14910.1|14935|14917|14935|14917|14927.5|14909.5|0
1621506300000|2021-05-20 10:25:00|14935.6|14917.6|14938.1|14920.1|14938.5|14920.5|14934.4|14916.4|0
1621506600000|2021-05-20 10:30:00|14937.4|14919.4|14939.4|14921.4|14941.3|14923.3|14936.2|14918.2|0
1621506900000|2021-05-20 10:35:00|14938.7|14920.7|14938.7|14920.7|14938.7|14920.7|14935.5|14917.5|0
1621507200000|2021-05-20 10:40:00|14939|14928.7|14948.7|14939.2|14959.7|14950.7|14937.2|14928.2|24
1621507500000|2021-05-20 10:45:00|14948.2|14938.7|14938.2|14928.7|14948.2|14938.7|14937.2|14928.7|15
1621507800000|2021-05-20 10:50:00|14937.7|14926.7|14936.7|14926.7|14937.7|14927.5|14932.7|14925.7|5
1621508100000|2021-05-20 10:55:00|14937.7|14927.7|14947.7|14939.2|14951.2|14944.2|14937.7|14927.7|57
1621508400000|2021-05-20 11:00:00|14947.2|14937.2|14950.7|14945.2|14953.7|14945.2|14942.2|14937.2|114
1621508700000|2021-05-20 11:05:00|14951.2|14942.7|14939.7|14933.7|14951.2|14942.7|14939.7|14933.2|60
1621509000000|2021-05-20 11:10:00|14939.2|14934.2|14934.2|14928.2|14939.7|14934.2|14933.2|14927.7|100
1621509300000|2021-05-20 11:15:00|14934.7|14928.7|14951.7|14944.7|14952.7|14948.2|14934.2|14927.7|81
1621509600000|2021-05-20 11:20:00|14952.2|14945.2|14955.7|14949.2|14961.7|14956.7|14949.2|14942.7|145
1621509900000|2021-05-20 11:25:00|14956.2|14950.2|14957.7|14951.2|14960.2|14954.2|14955.2|14948.2|112
1621510200000|2021-05-20 11:30:00|14957.2|14950.2|14962.2|14956.7|14964.7|14958.7|14955.7|14950.2|29
1621510500000|2021-05-20 11:35:00|14963.2|14957.7|14955.2|14949.2|14964.7|14959.7|14954.7|14948.7|39
1621510800000|2021-05-20 11:40:00|14955.7|14948.7|14955.2|14948.2|14958.2|14952.2|14953.2|14947.2|37
1621511100000|2021-05-20 11:45:00|14954.7|14948.7|14954.2|14947.2|14957.2|14951.2|14951.7|14945.2|5
1621511400000|2021-05-20 11:50:00|14954.7|14947.7|14958.2|14951.7|14960.7|14953.7|14953.2|14945.2|12
1621511700000|2021-05-20 11:55:00|14958.7|14952.2|14961.7|14954.7|14968.7|14960.7|14958.7|14951.7|122
1621512000000|2021-05-20 12:00:00|14961.2|14955.2|14956.2|14950.7|14961.2|14955.7|14953.7|14948.7|44
1621512300000|2021-05-20 12:05:00|14956.7|14949.7|14954.2|14949.2|14958.7|14952.2|14952.7|14945.7|18
1621512600000|2021-05-20 12:10:00|14953.7|14948.7|14946.7|14941.2|14953.7|14948.7|14945.7|14939.7|25
1621512900000|2021-05-20 12:15:00|14947.2|14941.7|14945.7|14940.7|14950.7|14945.7|14944.7|14938.2|24
1621513200000|2021-05-20 12:20:00|14946.2|14941.2|14947.2|14940.7|14950.7|14944.2|14944.2|14938.7|25
1621513500000|2021-05-20 12:25:00|14946.7|14940.2|14953.7|14947.2|14953.7|14947.2|14946.2|14940.2|35
1621513800000|2021-05-20 12:30:00|14953.2|14946.2|14962.2|14952.7|14962.7|14957.2|14949.7|14943.2|92
1621514100000|2021-05-20 12:35:00|14962|14952.2|14964.7|14958.7|14964.7|14958.7|14953.2|14946.2|85
1621514400000|2021-05-20 12:40:00|14965.2|14959.7|14968.2|14962.2|14977.2|14971.7|14965.2|14959.2|186
1621514700000|2021-05-20 12:45:00|14967.7|14962.7|14975.7|14969.7|14979.7|14975.2|14965.7|14961.2|54
1621515000000|2021-05-20 12:50:00|14975.2|14970.2|14980.2|14975.2|14982.7|14976.2|14973.2|14967.2|76
1621515300000|2021-05-20 12:55:00|14979.7|14973.2|14982.7|14978.2|14982.7|14978.2|14977.7|14971.7|69
1621515600000|2021-05-20 13:00:00|14983.7|14979.2|14989.2|14983.2|14991.2|14986.7|14978.7|14973.2|159
1621515900000|2021-05-20 13:05:00|14990.7|14982.7|14991.7|14984.2|14993.7|14988.7|14990.2|14981.7|142
1621516200000|2021-05-20 13:10:00|14990.7|14984.7|14992.7|14987.7|14993.2|14988.2|14989.2|14983.2|97
1621516500000|2021-05-20 13:15:00|14991.7|14986.2|14995.2|14988.7|14999.7|14993.7|14991.7|14985.7|47
1621516800000|2021-05-20 13:20:00|14994.7|14989.2|15001.7|14996.7|15002.7|14997.2|14992.7|14987.7|87
1621517100000|2021-05-20 13:25:00|15002.7|14997.2|15004.7|14998.7|15006.7|15001.7|15000.2|14994.7|130
1621517400000|2021-05-20 13:30:00|15006.2|14998.2|15009.7|15005.2|15022.7|15018.2|15005.2|14998.2|380
1621517700000|2021-05-20 13:35:00|15010.2|15004.7|15001.2|14996.2|15011.7|15006.2|14997.2|14991.7|228
1621518000000|2021-05-20 13:40:00|15001.7|14994.7|15015.7|15009.7|15017.7|15011.7|14999.2|14993.7|121
1621518300000|2021-05-20 13:45:00|15016.2|15010.2|15025.7|15019.2|15029.2|15024.7|15014.7|15008.7|236
1621518600000|2021-05-20 13:50:00|15026.2|15019.7|15028.7|15023.2|15033.7|15029.2|15025.2|15019.2|232
1621518900000|2021-05-20 13:55:00|15028.2|15022.7|15022.7|15015.7|15033.2|15027.2|15019.2|15013.7|165
1621519200000|2021-05-20 14:00:00|15022.2|15016.2|15026.2|15020.7|15028.7|15021.7|15017.7|15011.2|162
1621519500000|2021-05-20 14:05:00|15025.7|15019.7|15013.7|15008.2|15030.2|15024.7|15012.2|15007.7|141
1621519800000|2021-05-20 14:10:00|15014.2|15008.7|15007.2|15001.7|15023.2|15017.2|15007.2|15001.7|205
1621520100000|2021-05-20 14:15:00|15010.2|15003.2|15019.2|15012.2|15019.7|15013.2|15008.2|15001.7|206
1621520400000|2021-05-20 14:20:00|15019.7|15012.7|15016.2|15010.7|15019.7|15013.2|15013.2|15006.7|58
1621520700000|2021-05-20 14:25:00|15016.7|15011.2|15018.2|15011.2|15019.7|15012.7|15013.2|15008.7|72
1621521000000|2021-05-20 14:30:00|15018.7|15011.7|15016.7|15010.2|15019.7|15014.2|15011.2|15005.7|97
1621521300000|2021-05-20 14:35:00|15016.2|15009.2|15009.7|15004.2|15016.7|15009.7|15007.2|15001.2|108
1621521600000|2021-05-20 14:40:00|15010.2|15005.7|15013.7|15007.2|15017.2|15011.2|15009.7|15004.2|121
1621521900000|2021-05-20 14:45:00|15017.2|15007.7|15011.2|15006.2|15019.2|15014.2|15008.7|15003.7|254
1621522200000|2021-05-20 14:50:00|15011.7|15007.2|15015.2|15009.7|15022.2|15016.7|15010.7|15005.7|83
1621522500000|2021-05-20 14:55:00|15014.7|15008.7|15009.2|15002.7|15016.7|15011.2|15008.2|15002.2|65
1621522800000|2021-05-20 15:00:00|15008.7|15001.7|15008.2|15002.7|15014.7|15008.7|15006.7|15001.2|87
1621523100000|2021-05-20 15:05:00|15008.7|15003.2|15011.7|15005.7|15012.2|15005.7|15003.2|14997.2|83
1621523400000|2021-05-20 15:10:00|15012.2|15006.2|15015.2|15009.7|15024.2|15018.7|15011.7|15005.2|92
1621523700000|2021-05-20 15:15:00|15015.7|15010.2|15011.2|15005.7|15021.7|15015.7|15009.7|15004.7|123
1621524000000|2021-05-20 15:20:00|15010.7|15004.7|15013.2|15008.2|15014.7|15010.2|15007.2|15002.7|125
1621524300000|2021-05-20 15:25:00|15013.7|15007.7|15024.7|15019.2|15027.2|15020.7|15012.7|15007.7|61
1621524600000|2021-05-20 15:30:00|15025.2|15019.7|15028.7|15022.2|15029.2|15022.7|15019.7|15013.2|125
1621524900000|2021-05-20 15:35:00|15028.2|15021.7|15044.7|15039.7|15048.7|15043.2|15028.2|15021.7|220
1621525200000|2021-05-20 15:40:00|15046.2|15040.2|15062.2|15056.2|15063.2|15056.2|15042.7|15036.7|219
1621525500000|2021-05-20 15:45:00|15062.7|15056.7|15056.7|15050.2|15068.7|15063.2|15053.2|15046.7|189
1621525800000|2021-05-20 15:50:00|15057.2|15050.7|15046.2|15041.2|15058.7|15051.7|15044.7|15039.7|87
1621526100000|2021-05-20 15:55:00|15045.2|15041.7|15051.7|15046.2|15055.7|15049.2|15044.7|15039.2|142
1621526400000|2021-05-20 16:00:00|15052.7|15046.7|15049.7|15043.2|15052.7|15047.2|15042.7|15037.7|71
1621526700000|2021-05-20 16:05:00|15049.2|15043.7|15049.7|15044.7|15050.7|15045.7|15042.2|15035.7|80
1621527000000|2021-05-20 16:10:00|15049.2|15042.7|15043.2|15036.2|15052.2|15045.7|15040.7|15035.7|50
1621527300000|2021-05-20 16:15:00|15043.7|15036.7|15041.7|15034.2|15047.2|15039.7|15039.7|15033.7|61
1621527600000|2021-05-20 16:20:00|15042.2|15034.7|15043.7|15035.7|15044.7|15038.2|15038.7|15033.7|43
1621527900000|2021-05-20 16:25:00|15044.2|15035.2|15042.2|15034.2|15044.2|15036.7|15039.2|15032.7|54
1621528200000|2021-05-20 16:30:00|15042.7|15033.7|15038.7|15032.7|15044.2|15034.2|15037.2|15032.7|24
1621528500000|2021-05-20 16:35:00|15039.2|15032.2|15029.7|15022.7|15039.2|15032.2|15023.2|15018.7|111
1621528800000|2021-05-20 16:40:00|15030.2|15021.7|15032.7|15023.7|15035.7|15027.2|15024.7|15019.2|63
1621529100000|2021-05-20 16:45:00|15033.2|15024|15039.2|15030.2|15041.2|15034.2|15032.2|15024|56
1621529400000|2021-05-20 16:50:00|15039.7|15030.7|15041.2|15033.7|15043.2|15036.7|15039.2|15030.7|26
1621529700000|2021-05-20 16:55:00|15040.7|15033.2|15039.2|15032.7|15042.2|15033.2|15034.2|15028.7|18
1621530000000|2021-05-20 17:00:00|15038.7|15032.2|15038.2|15030.2|15044.7|15037.2|15037.2|15028.7|22
1621530300000|2021-05-20 17:05:00|15038.7|15030.7|15043.2|15035.7|15043.2|15035.7|15036.2|15028.7|46
1621530600000|2021-05-20 17:10:00|15043.7|15037.7|15049.7|15041.7|15049.7|15042.7|15041.7|15035.7|106
1621530900000|2021-05-20 17:15:00|15050.2|15042.2|15047.2|15040.2|15053.2|15045.7|15044.2|15038.2|88
1621531200000|2021-05-20 17:20:00|15047.7|15040.7|15051.2|15043.7|15054.2|15046.7|15045.2|15039.7|46
1621531500000|2021-05-20 17:25:00|15050.2|15042.7|15052.7|15046.7|15054.7|15047.7|15050.2|15042.7|55
1621531800000|2021-05-20 17:30:00|15053.7|15048.7|15048.7|15043.2|15054.2|15048.7|15048.2|15043.2|39
1621532100000|2021-05-20 17:35:00|15048.2|15042.7|15049.7|15043.7|15050.2|15043.7|15046.7|15040.7|38
1621532400000|2021-05-20 17:40:00|15049.2|15043.2|15050.7|15045.7|15052.7|15046.7|15045.7|15040.7|65
1621532700000|2021-05-20 17:45:00|15050.2|15043.7|15054.7|15050.2|15054.7|15050.2|15048.7|15043.2|36
1621533000000|2021-05-20 17:50:00|15055.7|15049.7|15046.7|15041.7|15056.7|15051.2|15043.2|15037.7|90
1621533300000|2021-05-20 17:55:00|15046.2|15041.2|15050.7|15043.7|15052.2|15046.2|15043.2|15038.2|37
1621533600000|2021-05-20 18:00:00|15051.2|15044.2|15051.7|15044.2|15054.2|15048.7|15048.7|15043.7|13
1621533900000|2021-05-20 18:05:00|15052.2|15044.7|15052.2|15046.2|15054.7|15048.7|15049.7|15043.2|16
1621534200000|2021-05-20 18:10:00|15052.7|15046.7|15052.2|15044.7|15053.2|15046.7|15049.2|15042.7|13
1621534500000|2021-05-20 18:15:00|15052.7|15045.2|15049.7|15043.7|15052.7|15046.7|15046.2|15040.7|20
1621534800000|2021-05-20 18:20:00|15049.2|15044.2|15050.7|15044.2|15051.7|15045.2|15046.2|15040.7|50
1621535100000|2021-05-20 18:25:00|15050.2|15043.7|15054.7|15048.7|15054.7|15048.7|15050.2|15042.7|10
1621535400000|2021-05-20 18:30:00|15056.7|15049.2|15052.7|15044.2|15057.2|15050.2|15050.2|15043.7|19
1621535700000|2021-05-20 18:35:00|15052.2|15044.7|15055.2|15047.2|15055.2|15047.2|15047.7|15042.2|119
1621536000000|2021-05-20 18:40:00|15054.7|15046.2|15054.2|15046.2|15055.2|15049.7|15051.7|15045.7|20
1621536300000|2021-05-20 18:45:00|15053.7|15046.7|15056.7|15049.7|15057.2|15049.7|15049.7|15042.2|18
1621536600000|2021-05-20 18:50:00|15056.2|15051.2|15060.7|15055.2|15061.7|15055.2|15055.7|15049.7|50
1621536900000|2021-05-20 18:55:00|15060.2|15054.2|15056.7|15049.7|15061.7|15055.2|15054.2|15047.2|42
1621537200000|2021-05-20 19:00:00|15057.2|15050.2|15053.2|15047.2|15057.2|15050.2|15049.2|15044.2|45
1621537500000|2021-05-20 19:05:00|15052.7|15047.7|15052.7|15045.7|15053.2|15047.7|15049.2|15043.7|16
1621537800000|2021-05-20 19:10:00|15053.2|15046.2|15055.2|15049.2|15056.2|15051.2|15051.2|15044.2|122
1621538100000|2021-05-20 19:15:00|15056.2|15048.7|15058.7|15051.7|15059.7|15053.2|15054.7|15048.7|20
1621538400000|2021-05-20 19:20:00|15058.2|15051.2|15058.7|15053.2|15059.7|15053.2|15053.2|15048.7|81
1621538700000|2021-05-20 19:25:00|15058.2|15052.7|15063.7|15058.2|15063.7|15059.2|15058.2|15051.7|76
1621539000000|2021-05-20 19:30:00|15063.2|15057.7|15054.7|15048.7|15063.7|15058.2|15053.2|15048.7|94
1621539300000|2021-05-20 19:35:00|15055.2|15049.2|15052.7|15047.7|15057.7|15051.7|15051.7|15047.2|66
1621539600000|2021-05-20 19:40:00|15053.2|15048.7|15052.2|15046.2|15055.7|15050.2|15049.2|15044.7|61
1621539900000|2021-05-20 19:45:00|15051.7|15045.7|15052.7|15047.2|15056.2|15051.2|15051.7|15045.7|209
1621540200000|2021-05-20 19:50:00|15053.2|15045.7|15045.7|15041.2|15053.2|15047.2|15042.7|15037.7|304
1621540500000|2021-05-20 19:55:00|15046.7|15040.2|15037.7|15031.2|15046.7|15040.2|15032.2|15027.2|297
1621540800000|2021-05-20 20:00:00|15038.2|15031.7|15034.2|15028.7|15038.2|15032.2|15032.7|15026.7|22
1621541100000|2021-05-20 20:05:00|15033.7|15028.2|15035.7|15029.7|15036.7|15031.2|15033.2|15027.2|62
1621541400000|2021-05-20 20:10:00|15035.2|15029.2|15036.7|15030.2|15038.7|15032.7|15035.2|15028.7|5
1621541700000|2021-05-20 20:15:00|15036.2|15029.7|15037.7|15030.7|15037.7|15030.7|15036.2|15029.7|0
1621542000000|2021-05-20 20:20:00|15037.2|15030.2|15034.7|15028.2|15038.2|15031.2|15034.7|15028.2|12
1621542300000|2021-05-20 20:25:00|15034.2|15027.7|15034.7|15027.2|15034.7|15028.2|15034.2|15027.2|48
1621542600000|2021-05-20 20:30:00|15034.2|15027.7|15032.7|15027.2|15034.7|15027.7|15032.7|15026.2|1
1621542900000|2021-05-20 20:35:00|15030.7|15027.7|15033.7|15026.7|15035.2|15028.7|15030.7|15024.7|67
1621543200000|2021-05-20 20:40:00|15034.2|15027.2|15035.2|15028.7|15035.7|15028.7|15034.2|15026.7|2
1621543500000|2021-05-20 20:45:00|15035.7|15028.2|15035.2|15028.2|15035.7|15028.2|15035.2|15027.2|0
1621543800000|2021-05-20 20:50:00|15034.7|15026.7|15035.2|15027.7|15035.2|15030.7|15034.2|15026.2|14
1621544100000|2021-05-20 20:55:00|15034.7|15026.7|15033|15023|15035.2|15027.7|15033|15023|57
1621544400000|2021-05-20 21:00:00|15033.2|15023.2|15033.5|15023.5|15034.2|15024.2|15029.7|15021.2|7
1621544700000|2021-05-20 21:05:00|15033.2|15023.2|15034.2|15024.2|15034.2|15024.2|15033.2|15023.2|6
1621545000000|2021-05-20 21:10:00|15024.7|15017.7|15025.7|15007.7|15031.7|15021.7|15024.7|15007.7|7571199
1621545300000|2021-05-20 21:15:00|15026.1|15008.1|15026.9|15008.9|15027.4|15009.4|15026|15008|0
1621545600000|2021-05-20 21:20:00|15026.4|15008.4|15026.5|15008.5|15026.5|15008.5|15026.4|15008.4|0
1621545900000|2021-05-20 21:25:00|15026.4|15008.4|15026.4|15008.4|15026.8|15008.8|15026.4|15008.4|0
1621546200000|2021-05-20 21:30:00|15026.5|15008.5|15026.1|15008.1|15026.5|15008.5|15026.1|15008.1|0
1621546500000|2021-05-20 21:35:00|15025.6|15007.6|15025.8|15007.8|15025.8|15007.8|15025.3|15007.3|0
1621546800000|2021-05-20 21:40:00|15025.9|15007.9|15025.8|15007.8|15025.9|15007.9|15025.6|15007.6|0
1621547100000|2021-05-20 21:45:00|15025.9|15007.9|15025.7|15007.7|15025.9|15007.9|15025.7|15007.7|0
1621547400000|2021-05-20 21:50:00|15025.8|15007.8|15024.9|15006.9|15025.8|15007.8|15024.9|15006.9|0
1621547700000|2021-05-20 21:55:00|15024.5|15006.5|15025.5|15007.5|15025.9|15007.9|15024.5|15006.5|0
1621548000000|2021-05-20 22:00:00|15025.7|15007.7|15027.3|15009.3|15031.8|15013.8|15025.7|15007.7|0
1621548300000|2021-05-20 22:05:00|15028|15010|15025.7|15007.7|15028.6|15010.6|15024.2|15006.2|0
1621548600000|2021-05-20 22:10:00|15027|15009|15029.9|15011.9|15029.9|15011.9|15026.1|15008.1|0
1621548900000|2021-05-20 22:15:00|15030.5|15012.5|15031|15013|15032.3|15014.3|15029.2|15011.2|0
1621549200000|2021-05-20 22:20:00|15030.7|15012.7|15032.3|15014.3|15032.3|15014.3|15029.1|15011.1|0
1621549500000|2021-05-20 22:25:00|15032.6|15014.6|15034.8|15016.8|15036.1|15018.1|15032.3|15014.3|0
1621549800000|2021-05-20 22:30:00|15035.1|15017.1|15038|15020|15038|15020|15034.8|15016.8|0
1621550100000|2021-05-20 22:35:00|15038.6|15020.6|15039.2|15021.2|15039.9|15021.9|15037.3|15019.3|0
1621550400000|2021-05-20 22:40:00|15039.9|15021.9|15035.7|15017.7|15039.9|15021.9|15034.8|15016.8|0
1621550700000|2021-05-20 22:45:00|15036.1|15018.1|15035.4|15017.4|15036.7|15018.7|15035.4|15017.4|0
1621551000000|2021-05-20 22:50:00|15035.9|15017.9|15039|15021|15039|15021|15035.9|15017.9|0
1621551300000|2021-05-20 22:55:00|15038.4|15020.4|15037.1|15019.1|15038.4|15020.4|15036.8|15018.8|0
1621551600000|2021-05-20 23:00:00|15037.8|15019.8|15035.9|15017.9|15038.4|15020.4|15035.2|15017.2|0
1621551900000|2021-05-20 23:05:00|15035.5|15017.5|15037.1|15019.1|15037.1|15019.1|15035.2|15017.2|0
1621552200000|2021-05-20 23:10:00|15037.4|15019.4|15037.8|15019.8|15038.4|15020.4|15036.5|15018.5|0
1621552500000|2021-05-20 23:15:00|15037.4|15019.4|15036.5|15018.5|15038.4|15020.4|15035.9|15017.9|0
1621552800000|2021-05-20 23:20:00|15037.1|15019.1|15040.3|15022.3|15041.6|15023.6|15036.5|15018.5|0
1621553100000|2021-05-20 23:25:00|15040|15022|15040.3|15022.3|15040.9|15022.9|15037.8|15019.8|0
1621553400000|2021-05-20 23:30:00|15040.6|15022.6|15044.1|15026.1|15044.7|15026.7|15040.6|15022.6|0
1621553700000|2021-05-20 23:35:00|15044.4|15026.4|15045.4|15027.4|15046.6|15028.6|15043.5|15025.5|0
1621554000000|2021-05-20 23:40:00|15046|15028|15046.6|15028.6|15046.6|15028.6|15044.1|15026.1|0
1621554300000|2021-05-20 23:45:00|15046.3|15028.3|15049.1|15031.1|15051.7|15033.7|15044.7|15026.7|0
1621554600000|2021-05-20 23:50:00|15049.4|15031.4|15051.6|15033.6|15052.9|15034.9|15046|15028|0
1621554900000|2021-05-20 23:55:00|15051.3|15033.3|15055.2|15037.2|15055.5|15037.5|15051|15033|0
1621555200000|2021-05-21 00:00:00|15055.5|15037.5|15052.3|15034.3|15057.4|15039.4|15048.5|15030.5|0
1621555500000|2021-05-21 00:05:00|15053.5|15035.5|15061.3|15043.3|15061.3|15043.3|15052.3|15034.3|0
1621555800000|2021-05-21 00:10:00|15061.6|15043.6|15064.3|15046.3|15065.6|15047.6|15060.7|15042.7|0
1621556100000|2021-05-21 00:15:00|15064.6|15046.6|15060|15042|15065.4|15047.4|15058.4|15040.4|0
1621556400000|2021-05-21 00:20:00|15060.3|15042.3|15061|15043|15061.6|15043.6|15056.8|15038.8|0
1621556700000|2021-05-21 00:25:00|15060.3|15042.3|15064.8|15046.8|15064.8|15046.8|15059.7|15041.7|0
1621557000000|2021-05-21 00:30:00|15064.1|15046.1|15067.6|15049.6|15068.2|15050.2|15061.6|15043.6|0
1621557300000|2021-05-21 00:35:00|15066.9|15048.9|15071|15053|15072.9|15054.9|15066.9|15048.9|0
1621557600000|2021-05-21 00:40:00|15070.3|15052.3|15071.6|15053.6|15074.1|15056.1|15069.7|15051.7|0
1621557900000|2021-05-21 00:45:00|15072.2|15054.2|15072.3|15054.3|15074.8|15056.8|15072.2|15054.2|0
1621558200000|2021-05-21 00:50:00|15072.6|15054.6|15072.9|15054.9|15072.9|15054.9|15071.7|15053.7|0
1621558500000|2021-05-21 00:55:00|15072.6|15054.6|15069.8|15051.8|15074.2|15056.2|15069.8|15051.8|0
1621558800000|2021-05-21 01:00:00|15049.2|15039.7|15051.7|15043.7|15053.7|15048.7|15041.7|15036.2|261
1621559100000|2021-05-21 01:05:00|15052.2|15044.2|15052.7|15046.2|15057.7|15051.2|15049.7|15044.2|394
1621559400000|2021-05-21 01:10:00|15052.2|15046.7|15064.2|15056.7|15066.2|15058.7|15051.2|15045.2|176
1621559700000|2021-05-21 01:15:00|15063.7|15057.2|15066.7|15060.2|15066.7|15060.2|15057.7|15051.7|79
1621560000000|2021-05-21 01:20:00|15066.2|15060.7|15059.2|15052.2|15066.2|15060.7|15054.7|15049.7|200
1621560300000|2021-05-21 01:25:00|15058.2|15051.7|15059.7|15053.7|15064.7|15059.2|15054.7|15049.7|46
1621560600000|2021-05-21 01:30:00|15059.2|15053.2|15066.2|15059.7|15066.7|15061.2|15056.7|15051.2|84
1621560900000|2021-05-21 01:35:00|15065.7|15060.2|15059.2|15053.2|15068.7|15063.7|15059.2|15053.2|97
1621561200000|2021-05-21 01:40:00|15061.7|15053.7|15059.7|15053.2|15067.2|15060.7|15054.7|15049.2|170
1621561500000|2021-05-21 01:45:00|15058.7|15052.2|15052.2|15046.2|15066.7|15061.2|15050.7|15044.7|91
1621561800000|2021-05-21 01:50:00|15052.7|15046.7|15050.7|15044.7|15056.2|15049.2|15044.2|15038.2|94
1621562100000|2021-05-21 01:55:00|15050.2|15045.2|15017.2|15012.7|15050.7|15045.2|15017.2|15012.7|226
1621562400000|2021-05-21 02:00:00|15016.7|15012.2|15008.7|15002.2|15019.2|15014.2|15000.7|14996.2|259
1621562700000|2021-05-21 02:05:00|15008.2|15001.7|14999.7|14993.2|15010.7|15005.7|14991.7|14986.7|219
1621563000000|2021-05-21 02:10:00|14999.2|14992.7|14988.7|14983.7|15007.2|14999.7|14988.7|14983.7|172
1621563300000|2021-05-21 02:15:00|14988.2|14982.7|14988.2|14982.2|14997.2|14992.2|14981.7|14975.7|148
1621563600000|2021-05-21 02:20:00|14987.2|14982.7|14999.7|14992.2|14999.7|14992.2|14985.7|14980.2|117
1621563900000|2021-05-21 02:25:00|14999.2|14991.7|15000.2|14992.2|15015.7|15009.2|14996.7|14991.7|119
1621564200000|2021-05-21 02:30:00|14999.7|14992.7|14999.7|14992.7|15004.2|14997.2|14988.2|14981.2|149
1621564500000|2021-05-21 02:35:00|15000.2|14993.2|15008.7|15002.2|15010.2|15004.2|14999.7|14993.2|90
1621564800000|2021-05-21 02:40:00|15008.2|15000.7|15002.7|14995.2|15008.2|15000.7|14995.2|14987.7|71
1621565100000|2021-05-21 02:45:00|15001.7|14994.7|15008.7|15001.2|15008.7|15002.7|14999.2|14993.2|26
1621565400000|2021-05-21 02:50:00|15008.2|15001.7|15013.2|15005.7|15013.2|15006.7|15005.2|15000.2|63
1621565700000|2021-05-21 02:55:00|15012.7|15006.2|15014.2|15007.2|15016.2|15010.2|15012.2|15005.2|46
1621566000000|2021-05-21 03:00:00|15013.7|15007.7|15017.2|15011.2|15019.2|15014.2|15010.7|15006.2|86
1621566300000|2021-05-21 03:05:00|15018.7|15011.7|15018.7|15013.7|15025.7|15019.7|15016.7|15011.2|155
1621566600000|2021-05-21 03:10:00|15018.2|15014.2|15018.7|15013.2|15026.2|15020.2|15016.2|15011.7|150
1621566900000|2021-05-21 03:15:00|15019.2|15012.7|15028.7|15023.7|15028.7|15024.2|15017.2|15011.2|172
1621567200000|2021-05-21 03:20:00|15028.2|15022.7|15031.7|15026.7|15034.2|15029.7|15028.2|15022.2|233
1621567500000|2021-05-21 03:25:00|15033.2|15025.2|15038.2|15032.2|15039.2|15034.2|15028.2|15021.7|198
1621567800000|2021-05-21 03:30:00|15037.7|15032.7|15014.7|15008.7|15041.2|15035.2|15014.2|15008.7|288
1621568100000|2021-05-21 03:35:00|15014.2|15007.2|15023.2|15017.2|15026.2|15019.7|15011.2|15006.2|177
1621568400000|2021-05-21 03:40:00|15022.7|15016.7|15017.7|15010.7|15026.7|15021.2|15017.2|15010.2|144
1621568700000|2021-05-21 03:45:00|15017.2|15009.7|15019.4|15015.4|15028.5|15024.5|15009.5|15005.5|463210
1621569000000|2021-05-21 03:50:00|15018.8|15014.8|14995.7|14991.7|15024.6|15020.6|14993.5|14989.5|160950
1621569300000|2021-05-21 03:55:00|14995.5|14991.5|15022.6|15018.6|15024.9|15020.9|14989.3|14985.3|173625
1621569600000|2021-05-21 04:00:00|15022.5|15018.5|15027.1|15023.1|15034.5|15030.5|15019.7|15015.7|296475
1621569900000|2021-05-21 04:05:00|15027.6|15023.6|15043.3|15039.3|15043.7|15039.7|15026.5|15022.5|327675
1621570200000|2021-05-21 04:10:00|15043.5|15039.5|15052.7|15048.7|15052.7|15048.7|15037.9|15033.9|182250
1621570500000|2021-05-21 04:15:00|15052.5|15048.5|15068.7|15064.7|15068.7|15064.7|15052.5|15048.5|298275
1621570800000|2021-05-21 04:20:00|15069.8|15065.8|15071.9|15067.9|15083.1|15079.1|15064.9|15060.9|255525
1621571100000|2021-05-21 04:25:00|15070.5|15066.5|15077.8|15073.8|15081.1|15077.1|15070.5|15066.5|84000
1621571400000|2021-05-21 04:30:00|15077.9|15073.9|15089.4|15085.4|15092.4|15088.4|15066.2|15062.2|187350
1621571700000|2021-05-21 04:35:00|15089.2|15085.2|15079.1|15075.1|15093.2|15089.2|15076.7|15072.7|128325
1621572000000|2021-05-21 04:40:00|15079|15075|15077.7|15073.7|15084.7|15080.7|15072|15068|122475
1621572300000|2021-05-21 04:45:00|15079.4|15075.4|15100.9|15096.9|15102.1|15098.1|15078.1|15074.1|204675
1621572600000|2021-05-21 04:50:00|15100.7|15096.7|15098.7|15094.7|15102.7|15098.7|15089.6|15085.6|131325
1621572900000|2021-05-21 04:55:00|15098.8|15094.8|15100.4|15096.4|15102.1|15098.1|15092.2|15088.2|90375
1621573200000|2021-05-21 05:00:00|15100.8|15096.8|15105.9|15101.9|15112.5|15108.5|15100.8|15096.8|184500
1621573500000|2021-05-21 05:05:00|15106.1|15102.1|15121.4|15117.4|15122.4|15118.4|15099|15095|188850
1621573800000|2021-05-21 05:10:00|15121.5|15117.5|15114|15110|15122.2|15118.2|15113.5|15109.5|148650
1621574100000|2021-05-21 05:15:00|15113.5|15109.5|15119.1|15115.1|15119.1|15115.1|15106.4|15102.4|89850
1621574400000|2021-05-21 05:20:00|15119.2|15115.2|15123.2|15119.2|15128.9|15124.9|15118.9|15114.9|154275
1621574700000|2021-05-21 05:25:00|15123.8|15119.8|15129.2|15125.2|15133|15129|15120.8|15116.8|99750
1621575000000|2021-05-21 05:30:00|15128.9|15124.9|15127.7|15123.7|15130.2|15126.2|15121.3|15117.3|80250
1621575300000|2021-05-21 05:35:00|15127.5|15123.5|15133|15129|15135.8|15131.8|15121.9|15117.9|121425
1621575600000|2021-05-21 05:40:00|15132.9|15128.9|15125.5|15121.5|15133.7|15129.7|15121.8|15117.8|85275
1621575900000|2021-05-21 05:45:00|15125.7|15121.7|15128.1|15124.1|15133.5|15129.5|15124.1|15120.1|104550
1621576200000|2021-05-21 05:50:00|15129|15125|15121|15117|15129.9|15125.9|15115.8|15111.8|135975
1621576500000|2021-05-21 05:55:00|15120.9|15116.9|15124.3|15120.3|15129|15125|15120.9|15116.9|68025
1621576800000|2021-05-21 06:00:00|15124.5|15120.5|15135.7|15131.7|15140.8|15136.8|15124.4|15120.4|153975
1621577100000|2021-05-21 06:05:00|15135.8|15131.8|15136|15132|15137.7|15133.7|15132.5|15128.5|62475
1621577400000|2021-05-21 06:10:00|15136.8|15132.8|15137.2|15133.2|15139.6|15135.6|15133.9|15129.9|58275
1621577700000|2021-05-21 06:15:00|15137|15133|15128.1|15124.1|15138.8|15134.8|15128.1|15124.1|53700
1621578000000|2021-05-21 06:20:00|15127.6|15123.6|15132.7|15128.7|15134.7|15130.7|15126.4|15122.4|85350
1621578300000|2021-05-21 06:25:00|15132.6|15128.6|15121.4|15117.4|15132.6|15128.6|15121.4|15117.4|48450
1621578600000|2021-05-21 06:30:00|15120.5|15116.5|15117.2|15113.2|15126.2|15122.2|15116|15112|97275
1621578900000|2021-05-21 06:35:00|15117|15113|15116.3|15112.3|15119.5|15115.5|15107.2|15103.2|113925
1621579200000|2021-05-21 06:40:00|15116.2|15112.2|15117.5|15113.5|15121.1|15117.1|15110.9|15106.9|72975
1621579500000|2021-05-21 06:45:00|15117.4|15113.4|15122.1|15118.1|15128.2|15124.2|15117.4|15113.4|48150
1621579800000|2021-05-21 06:50:00|15121.2|15117.2|15127|15123|15129.9|15125.9|15120.4|15116.4|30375
1621580100000|2021-05-21 06:55:00|15126.3|15122.3|15124.7|15120.7|15128|15124|15122.4|15118.4|28275
1621580400000|2021-05-21 07:00:00|15124.8|15120.8|15125|15121|15132.7|15128.7|15118.9|15114.9|72075
1621580700000|2021-05-21 07:05:00|15125.1|15121.1|15122|15118|15126|15122|15119.5|15115.5|26100
1621581000000|2021-05-21 07:10:00|15121.9|15117.9|15112.2|15108.2|15125.5|15121.5|15110.7|15106.7|78075
1621581300000|2021-05-21 07:15:00|15111.7|15107.7|15118.5|15114.5|15122.9|15118.9|15111.7|15107.7|54450
1621581600000|2021-05-21 07:20:00|15118.8|15114.8|15115.9|15111.9|15122.8|15118.8|15111.4|15107.4|39600
1621581900000|2021-05-21 07:25:00|15116.3|15112.3|15120.2|15116.2|15120.6|15116.6|15112.9|15108.9|45600
1621582200000|2021-05-21 07:30:00|15120.3|15116.3|15108.7|15104.7|15122.4|15118.4|15107.5|15103.5|78900
1621582500000|2021-05-21 07:35:00|15107.8|15103.8|15111.6|15107.6|15112.6|15108.6|15102.9|15098.9|80625
1621582800000|2021-05-21 07:40:00|15111.7|15107.7|15104.9|15100.9|15113|15109|15098.9|15094.9|67500
1621583100000|2021-05-21 07:45:00|15104.7|15100.7|15107.9|15103.9|15116|15112|15096.8|15092.8|80400
1621583400000|2021-05-21 07:50:00|15107.8|15103.8|15115.5|15111.5|15119.6|15115.6|15107.2|15103.2|46200
1621583700000|2021-05-21 07:55:00|15115.7|15111.7|15128.7|15124.7|15128.7|15124.7|15115.7|15111.7|58800
1621584000000|2021-05-21 08:00:00|15129|15125|15130.3|15126.3|15135.2|15131.2|15127.1|15123.1|56550
1621584300000|2021-05-21 08:05:00|15130.5|15126.5|15124.5|15120.5|15131.1|15127.1|15121.8|15117.8|36600
1621584600000|2021-05-21 08:10:00|15124.4|15120.4|15128|15124|15128.9|15124.9|15119.5|15115.5|32700
1621584900000|2021-05-21 08:15:00|15127.9|15123.9|15125.2|15121.2|15129.3|15125.3|15107.4|15103.4|93225
1621585200000|2021-05-21 08:20:00|15125.3|15121.3|15114|15110|15125.9|15121.9|15110.6|15106.6|48600
1621585500000|2021-05-21 08:25:00|15115.4|15111.4|15123.1|15119.1|15126.1|15122.1|15111.4|15107.4|49875
1621585800000|2021-05-21 08:30:00|15123.8|15119.8|15123.5|15119.5|15134.8|15130.8|15121.6|15117.6|78825
1621586100000|2021-05-21 08:35:00|15123.9|15119.9|15121.3|15117.3|15128.2|15124.2|15121.2|15117.2|32325
1621586400000|2021-05-21 08:40:00|15120.1|15116.1|15144.4|15140.4|15144.5|15140.5|15116.2|15112.2|147450
1621586700000|2021-05-21 08:45:00|15141.9|15137.9|15150.9|15146.9|15152.5|15148.5|15141.9|15137.9|200250
1621587000000|2021-05-21 08:50:00|15150.1|15146.1|15155.9|15151.9|15162.6|15158.6|15150.1|15146.1|185625
1621587300000|2021-05-21 08:55:00|15156.8|15152.8|15167.3|15163.3|15168.3|15164.3|15149.7|15145.7|114825
1621587600000|2021-05-21 09:00:00|15167.5|15163.5|15188.7|15184.7|15191.3|15187.3|15165.5|15161.5|345375
1621587900000|2021-05-21 09:05:00|15188.9|15184.9|15186.8|15182.8|15196.2|15192.2|15182.5|15178.5|161250
1621588200000|2021-05-21 09:10:00|15186.7|15182.7|15194.6|15190.6|15202.2|15198.2|15183.9|15179.9|182100
1621588500000|2021-05-21 09:15:00|15194.2|15190.2|15199.6|15195.6|15202.9|15198.9|15193.7|15189.7|147450
1621588800000|2021-05-21 09:20:00|15200|15196|15194.1|15190.1|15200.1|15196.1|15191.4|15187.4|105075
1621589100000|2021-05-21 09:25:00|15194|15190|15196.2|15192.2|15201.7|15197.7|15192.4|15188.4|162825
1621589400000|2021-05-21 09:30:00|15195.6|15191.6|15186.5|15182.5|15195.8|15191.8|15179.3|15175.3|150000
1621589700000|2021-05-21 09:35:00|15186.4|15182.4|15194.7|15190.7|15194.7|15190.7|15184.4|15180.4|111075
1621590000000|2021-05-21 09:40:00|15194.2|15190.2|15207.6|15203.6|15207.9|15203.9|15191.9|15187.9|203850
1621590300000|2021-05-21 09:45:00|15207.4|15203.4|15203|15199|15207.4|15203.4|15201.5|15197.5|202500
1621590600000|2021-05-21 09:50:00|15202.9|15198.9|15206|15202|15212.4|15208.4|15202.9|15198.9|306300
1621590900000|2021-05-21 09:55:00|15205.9|15201.9|15218.1|15214.1|15218.9|15214.9|15203.8|15199.8|309975
1621591200000|2021-05-21 10:00:00|15220.1|15212.2|15215.2|15210.2|15222.7|15217.7|15212.7|15208.2|474
1621591500000|2021-05-21 10:05:00|15216.2|15210.7|15217.7|15210.7|15222.2|15216.2|15214.7|15210.2|294
1621591800000|2021-05-21 10:10:00|15218|15199.7|15223.2|15205.2|15224|15206|15217.7|15199.7|9549994
1621592100000|2021-05-21 10:15:00|15222.9|15204.9|15227.6|15209.6|15227.6|15209.6|15222|15204|0
1621592400000|2021-05-21 10:20:00|15227.9|15209.9|15232.2|15214.2|15232.3|15214.3|15227.9|15209.9|0
1621592700000|2021-05-21 10:25:00|15231.6|15213.6|15228.8|15210.8|15232.6|15214.6|15227.5|15209.5|0
1621593000000|2021-05-21 10:30:00|15229.1|15211.1|15226.9|15208.9|15229.4|15211.4|15225.6|15207.6|0
1621593300000|2021-05-21 10:35:00|15226.5|15208.5|15223|15205|15226.9|15208.9|15223|15205|0
1621593600000|2021-05-21 10:40:00|15216.5|15206.5|15202.7|15195.7|15218.2|15208.7|15193.7|15189.2|141
1621593900000|2021-05-21 10:45:00|15201.7|15193.2|15206.7|15200.2|15206.7|15200.2|15196.2|15189.7|133
1621594200000|2021-05-21 10:50:00|15206.2|15200.7|15200.2|15192.7|15206.2|15201.2|15195.2|15190.2|56
1621594500000|2021-05-21 10:55:00|15200.7|15196.2|15191.7|15186.2|15202.2|15196.2|15191.7|15186.2|56
1621594800000|2021-05-21 11:00:00|15194.7|15186.7|15208.2|15201.7|15208.7|15202.2|15194.7|15186.7|13
1621595100000|2021-05-21 11:05:00|15207.7|15202.2|15211.7|15204.7|15212.2|15206.2|15205.2|15199.7|27
1621595400000|2021-05-21 11:10:00|15211.2|15205.2|15213.7|15207.7|15216.2|15210.2|15210.7|15203.7|31
1621595700000|2021-05-21 11:15:00|15212.7|15208.2|15206.7|15201.2|15212.7|15208.2|15206.7|15200.7|32
1621596000000|2021-05-21 11:20:00|15206.2|15201.7|15200.2|15192.7|15206.2|15201.7|15198.7|15192.7|37
1621596300000|2021-05-21 11:25:00|15201.7|15193.2|15202.2|15197.2|15203.2|15197.2|15197.7|15191.7|135
1621596600000|2021-05-21 11:30:00|15202.7|15196.2|15212.2|15205.7|15216.2|15210.7|15202.2|15196.2|43
1621596900000|2021-05-21 11:35:00|15211.2|15206.2|15222.7|15216.7|15222.7|15217.2|15211.2|15206.2|119
1621597200000|2021-05-21 11:40:00|15222.2|15217.2|15229.2|15223.2|15230.7|15225.7|15220.7|15214.2|37
1621597500000|2021-05-21 11:45:00|15229.7|15223.7|15226.2|15219.7|15234.2|15227.7|15224.2|15218.2|34
1621597800000|2021-05-21 11:50:00|15225.7|15220.2|15226.2|15221.2|15230.2|15225.2|15224.7|15218.7|34
1621598100000|2021-05-21 11:55:00|15225.7|15220.7|15214.7|15209.2|15226.2|15220.7|15214.7|15209.2|45
1621598400000|2021-05-21 12:00:00|15213.2|15209.7|15218.7|15210.2|15224.2|15218.7|15211.2|15206.2|92
1621598700000|2021-05-21 12:05:00|15218.2|15210.7|15215.7|15208.2|15218.7|15212.7|15215.2|15207.7|7
1621599000000|2021-05-21 12:10:00|15216.2|15207.7|15214.2|15208.2|15220.2|15211.2|15213.2|15207.7|22
1621599300000|2021-05-21 12:15:00|15214.7|15207.7|15216.7|15209.2|15218.2|15209.7|15209.7|15204.7|15
1621599600000|2021-05-21 12:20:00|15217.2|15209.7|15216.2|15208.2|15221|15212.2|15214.7|15206.7|4
1621599900000|2021-05-21 12:25:00|15216.7|15206.7|15215.2|15206.2|15217.2|15209.2|15215.2|15205.7|1
1621600200000|2021-05-21 12:30:00|15215|15205|15204.7|15197.7|15215|15205|15203.7|15197.2|39
1621600500000|2021-05-21 12:35:00|15204.2|15197.2|15216.7|15206.7|15220.2|15214.2|15203.2|15197.2|44
1621600800000|2021-05-21 12:40:00|15217.2|15207.2|15205.7|15198.2|15217.2|15208.2|15203.7|15197.2|22
1621601100000|2021-05-21 12:45:00|15205.2|15197.7|15201.7|15195.2|15208.7|15201.2|15200.2|15193.7|20
1621601400000|2021-05-21 12:50:00|15203.7|15195.7|15199.7|15193.2|15204.2|15196.7|15197.2|15189.7|130
1621601700000|2021-05-21 12:55:00|15200.2|15193.7|15205.2|15198.2|15206.2|15200.2|15198.2|15192.7|33
1621602000000|2021-05-21 13:00:00|15205.7|15197.7|15210.2|15202.7|15213.2|15205.7|15204.2|15197.7|5
1621602300000|2021-05-21 13:05:00|15210.7|15203.7|15210.7|15203.7|15211.7|15205.2|15206.2|15199.7|36
1621602600000|2021-05-21 13:10:00|15210.2|15204.2|15215.2|15209.2|15215.2|15209.2|15210.2|15202.7|10
1621602900000|2021-05-21 13:15:00|15214.7|15208.7|15215|15205|15216.2|15211.2|15210.2|15202.7|36
1621603200000|2021-05-21 13:20:00|15215.2|15205.2|15211.2|15203.7|15215.2|15205.7|15204.2|15197.2|16
1621603500000|2021-05-21 13:25:00|15210.7|15204.2|15212.2|15204.7|15215.2|15208.2|15208.7|15202.7|35
1621603800000|2021-05-21 13:30:00|15212.7|15206.2|15179.7|15173.2|15213.2|15207.7|15177.7|15171.7|520
1621604100000|2021-05-21 13:35:00|15178.7|15174.2|15176.2|15171.2|15183.7|15178.2|15170.7|15165.7|297
1621604400000|2021-05-21 13:40:00|15175.7|15170.7|15184.7|15178.2|15185.7|15179.2|15171.2|15165.7|233
1621604700000|2021-05-21 13:45:00|15184.2|15177.2|15178.7|15172.7|15184.2|15177.2|15168.7|15162.7|283
1621605000000|2021-05-21 13:50:00|15178.2|15171.7|15181.7|15177.2|15186.2|15181.2|15169.7|15164.2|193
1621605300000|2021-05-21 13:55:00|15181.2|15176.7|15186.2|15180.2|15189.7|15184.2|15180.2|15174.2|125
1621605600000|2021-05-21 14:00:00|15185.7|15179.7|15174.2|15168.2|15189.2|15183.7|15170.2|15164.7|242
1621605900000|2021-05-21 14:05:00|15173.7|15167.7|15165.2|15159.7|15178.7|15173.2|15160.7|15155.7|135
1621606200000|2021-05-21 14:10:00|15164.7|15160.2|15144.2|15138.2|15167.7|15161.7|15143.7|15138.2|265
1621606500000|2021-05-21 14:15:00|15143.7|15138.7|15163.2|15157.7|15166.7|15161.7|15140.2|15134.7|377
1621606800000|2021-05-21 14:20:00|15162.7|15157.2|15164.2|15158.7|15168.2|15161.2|15157.7|15151.7|177
1621607100000|2021-05-21 14:25:00|15164.7|15159.7|15165.2|15159.7|15169.7|15164.2|15160.7|15155.2|115
1621607400000|2021-05-21 14:30:00|15164.7|15159.2|15167.2|15161.7|15175.2|15170.7|15163.7|15157.7|119
1621607700000|2021-05-21 14:35:00|15166.7|15161.2|15148.2|15143.7|15167.2|15161.7|15147.7|15142.2|228
1621608000000|2021-05-21 14:40:00|15147.7|15143.2|15152.7|15146.2|15152.7|15146.2|15144.2|15138.2|163
1621608300000|2021-05-21 14:45:00|15151.7|15145.7|15149.7|15143.7|15153.2|15146.7|15143.7|15139.2|239
1621608600000|2021-05-21 14:50:00|15149.2|15143.2|15143.7|15138.7|15152.2|15146.2|15142.2|15137.7|104
1621608900000|2021-05-21 14:55:00|15144.2|15139.2|15151.2|15145.2|15151.2|15146.7|15141.7|15136.2|113
1621609200000|2021-05-21 15:00:00|15150.7|15145.7|15144.2|15139.2|15153.2|15147.2|15142.7|15137.2|157
1621609500000|2021-05-21 15:05:00|15145.2|15139.7|15146.7|15141.7|15149.7|15144.2|15143.7|15138.7|150
1621609800000|2021-05-21 15:10:00|15146.2|15141.2|15141.2|15135.7|15146.2|15141.7|15138.7|15133.2|167
1621610100000|2021-05-21 15:15:00|15140.7|15135.2|15145.7|15139.7|15145.7|15140.2|15138.7|15134.2|90
1621610400000|2021-05-21 15:20:00|15145.2|15140.2|15132.2|15126.2|15145.7|15140.2|15131.2|15125.2|181
1621610700000|2021-05-21 15:25:00|15131.7|15125.7|15116.2|15111.2|15134.2|15128.7|15111.7|15105.7|411
1621611000000|2021-05-21 15:30:00|15117.2|15110.7|15129.2|15124.2|15129.7|15124.7|15114.2|15108.2|130
1621611300000|2021-05-21 15:35:00|15128.7|15124.7|15125.7|15119.7|15130.2|15125.2|15119.2|15114.2|221
1621611600000|2021-05-21 15:40:00|15127.2|15119.2|15127.7|15121.2|15132.7|15126.2|15125.2|15119.2|104
1621611900000|2021-05-21 15:45:00|15127.2|15121.7|15115.2|15109.7|15128.7|15122.2|15114.7|15109.7|184
1621612200000|2021-05-21 15:50:00|15115.7|15110.2|15114.2|15107.7|15121.2|15115.2|15111.7|15106.2|91
1621612500000|2021-05-21 15:55:00|15113.7|15108.2|15113.2|15107.2|15114.7|15109.2|15105.7|15100.2|240
1621612800000|2021-05-21 16:00:00|15111.7|15106.7|15112.2|15107.7|15117.7|15111.7|15108.7|15103.2|134
1621613100000|2021-05-21 16:05:00|15111.7|15107.2|15104.2|15096.2|15117.7|15112.7|15102.2|15096.2|338
1621613400000|2021-05-21 16:10:00|15104.7|15096.7|15121.7|15114.7|15121.7|15116.2|15100.7|15095.2|138
1621613700000|2021-05-21 16:15:00|15120.7|15114.2|15109.7|15104.7|15121.2|15114.2|15108.2|15102.2|100
1621614000000|2021-05-21 16:20:00|15109.2|15103.2|15106.2|15100.7|15110.2|15105.2|15104.2|15098.7|119
1621614300000|2021-05-21 16:25:00|15108.2|15101.2|15110.7|15105.2|15112.2|15105.7|15103.2|15098.2|49
1621614600000|2021-05-21 16:30:00|15110.2|15105.7|15105.7|15100.7|15116.7|15111.2|15105.7|15099.7|42
1621614900000|2021-05-21 16:35:00|15108.2|15100.2|15114.2|15108.2|15114.2|15108.2|15104.2|15098.7|166
1621615200000|2021-05-21 16:40:00|15114.7|15108.7|15110.2|15103.7|15117.2|15111.2|15106.7|15102.2|41
1621615500000|2021-05-21 16:45:00|15109.7|15104.2|15100.7|15093.2|15110.7|15104.7|15096.7|15092.2|109
1621615800000|2021-05-21 16:50:00|15100.2|15093.7|15089.2|15082.2|15101.2|15094.2|15083.7|15078.7|274
1621616100000|2021-05-21 16:55:00|15085.7|15082.7|15093.7|15087.2|15096.7|15090.2|15082.7|15077.2|89
1621616400000|2021-05-21 17:00:00|15093.2|15085.7|15101.2|15095.7|15102.2|15096.2|15089.7|15083.7|146
1621616700000|2021-05-21 17:05:00|15100.7|15094.7|15109.2|15102.2|15110.2|15104.7|15099.7|15093.2|120
1621617000000|2021-05-21 17:10:00|15107.7|15101.7|15099.2|15092.7|15109.7|15103.2|15099.2|15092.7|50
1621617300000|2021-05-21 17:15:00|15101.7|15093.2|15092.7|15085.7|15105.2|15099.2|15089.7|15083.7|73
1621617600000|2021-05-21 17:20:00|15093.2|15086.7|15096.7|15090.7|15100.7|15095.2|15089.7|15083.7|104
1621617900000|2021-05-21 17:25:00|15096.2|15091.2|15097.7|15092.2|15101.2|15094.7|15093.7|15088.2|79
1621618200000|2021-05-21 17:30:00|15098.2|15092.7|15108.7|15104.2|15109.7|15104.2|15097.2|15092.2|67
1621618500000|2021-05-21 17:35:00|15109.7|15104.7|15112.2|15105.7|15114.2|15108.2|15106.2|15100.7|47
1621618800000|2021-05-21 17:40:00|15111.7|15105.2|15107.7|15101.7|15112.7|15106.2|15105.2|15099.7|10
1621619100000|2021-05-21 17:45:00|15107.2|15101.2|15112.7|15107.2|15113.2|15107.2|15104.7|15098.7|28
1621619400000|2021-05-21 17:50:00|15113.2|15107.7|15112.7|15107.2|15114.2|15109.7|15111.7|15106.2|40
1621619700000|2021-05-21 17:55:00|15112.2|15107.7|15114.2|15105.2|15114.2|15107.7|15108.7|15104.2|13
1621620000000|2021-05-21 18:00:00|15113.7|15105.7|15115.7|15110.2|15117.2|15112.2|15109.7|15105.2|83
1621620300000|2021-05-21 18:05:00|15116.2|15110.7|15119.7|15113.7|15120.2|15114.7|15114.7|15109.2|56
1621620600000|2021-05-21 18:10:00|15120.2|15113.2|15119.7|15113.7|15121.2|15116.2|15117.7|15112.2|35
1621620900000|2021-05-21 18:15:00|15119.2|15115.2|15122.2|15116.7|15124.2|15118.2|15117.2|15111.2|118
1621621200000|2021-05-21 18:20:00|15121.7|15116.2|15120.7|15114.7|15122.2|15116.2|15116.2|15111.2|78
1621621500000|2021-05-21 18:25:00|15121.2|15115.2|15117.2|15111.2|15121.2|15115.2|15113.7|15108.2|59
1621621800000|2021-05-21 18:30:00|15116.7|15110.7|15114.7|15109.7|15120.7|15114.7|15114.7|15109.7|76
1621622100000|2021-05-21 18:35:00|15114.2|15109.2|15103.2|15097.2|15116.2|15110.2|15100.2|15095.2|110
1621622400000|2021-05-21 18:40:00|15104.7|15097.7|15103.7|15097.7|15106.2|15100.2|15099.2|15093.2|37
1621622700000|2021-05-21 18:45:00|15104.2|15098.2|15109.2|15102.2|15109.2|15103.7|15101.7|15095.2|79
1621623000000|2021-05-21 18:50:00|15109.7|15102.7|15112.2|15105.2|15112.2|15106.7|15106.7|15100.2|33
1621623300000|2021-05-21 18:55:00|15112.7|15106.2|15115.7|15109.7|15119.2|15112.7|15111.7|15105.7|21
1621623600000|2021-05-21 19:00:00|15116.2|15110.2|15110.2|15103.2|15116.2|15110.2|15110.2|15100.2|26
1621623900000|2021-05-21 19:05:00|15111.2|15103.7|15116.2|15110.2|15120.7|15114.7|15111.2|15103.7|60
1621624200000|2021-05-21 19:10:00|15116.7|15109.2|15119.2|15112.7|15122.7|15117.2|15115.7|15109.2|35
1621624500000|2021-05-21 19:15:00|15119.7|15113.2|15118.7|15111.7|15124.2|15117.2|15115.7|15109.7|25
1621624800000|2021-05-21 19:20:00|15119.2|15112.2|15122.2|15115.7|15123.2|15116.2|15115.7|15109.2|27
1621625100000|2021-05-21 19:25:00|15121.7|15114.7|15115.2|15110.2|15122.2|15114.7|15113.7|15107.2|46
1621625400000|2021-05-21 19:30:00|15114.2|15108.2|15109.2|15103.2|15117.2|15111.7|15108.2|15102.2|259
1621625700000|2021-05-21 19:35:00|15108.7|15102.7|15110.7|15104.7|15112.2|15107.2|15108.2|15102.7|135
1621626000000|2021-05-21 19:40:00|15110.2|15103.2|15098.2|15092.7|15110.2|15104.2|15097.2|15092.7|169
1621626300000|2021-05-21 19:45:00|15098.7|15093.2|15110.2|15104.7|15110.2|15104.7|15096.7|15090.2|189
1621626600000|2021-05-21 19:50:00|15110.7|15103.2|15104.7|15098.2|15113.7|15105.2|15101.7|15095.7|77
1621626900000|2021-05-21 19:55:00|15104.2|15098.7|15102.2|15093.2|15107.2|15101.2|15096.2|15090.7|235
1621627200000|2021-05-21 20:00:00|15101.7|15098.2|15111.2|15105.2|15113.7|15107.2|15101.7|15098.2|97
1621627500000|2021-05-21 20:05:00|15110.7|15102.2|15104.2|15097.2|15112.7|15107.2|15104.2|15097.2|103
1621627800000|2021-05-21 20:10:00|15104.7|15093.2|15111.7|15104.7|15113.2|15108.7|15099.2|15093.2|188
1621628100000|2021-05-21 20:15:00|15112.2|15105.7|15110.2|15102.2|15113.2|15107.7|15109.7|15102.2|32
1621628400000|2021-05-21 20:20:00|15110|15101.7|15110.2|15100.2|15110.2|15102.7|15110|15100|0
1621628700000|2021-05-21 20:25:00|15110|15100|15110|15100|15110.2|15100.2|15110|15100|2
1621629000000|2021-05-21 20:30:00|15109.7|15099.7|15111.2|15104.7|15111.2|15104.7|15108.7|15099.2|1
1621629300000|2021-05-21 20:35:00|15110.7|15103.2|15110.7|15102.7|15110.7|15103.2|15110.7|15102.7|5
1621629600000|2021-05-21 20:40:00|15112.7|15102.2|15111.7|15103.2|15112.7|15104.7|15111.7|15102.2|9
1621629900000|2021-05-21 20:45:00||15104.2||15105.2||15105.2||15104.2|6
1621630200000|2021-05-21 20:50:00|15118.2|15109.2|15118.2|15108.2|15118.2|15109.2|15118.2|15108.2|4
1621630500000|2021-05-21 20:55:00|15121.2|15109.2|15106.7|15096.7|15123|15113|15106.2|15096.2|41
1621630800000|2021-05-21 21:00:00|15101.2|15093.2|15106.7|15096.7|15106.7|15096.7|15101.2|15093.2|1
1621807200000|2021-05-23 22:00:00|15080.3|15062.3|15086.4|15068.4|15088.6|15070.6|15080.3|15062.3|0
1621807500000|2021-05-23 22:05:00|15085.8|15067.8|15076.8|15058.8|15085.8|15067.8|15066.3|15048.3|0
1621807800000|2021-05-23 22:10:00|15078.7|15060.7|15088.6|15070.6|15089.3|15071.3|15076.8|15058.8|0
1621808100000|2021-05-23 22:15:00|15088.9|15070.9|15089.3|15071.3|15089.9|15071.9|15084.2|15066.2|0
1621808400000|2021-05-23 22:20:00|15089.6|15071.6|15095.2|15077.2|15095.9|15077.9|15088.6|15070.6|0
1621808700000|2021-05-23 22:25:00|15095.9|15077.9|15093.9|15075.9|15095.9|15077.9|15092.7|15074.7|0
1621809000000|2021-05-23 22:30:00|15094.6|15076.6|15087.3|15069.3|15095.2|15077.2|15087.3|15069.3|0
1621809300000|2021-05-23 22:35:00|15087.6|15069.6|15091.1|15073.1|15093.3|15075.3|15087.6|15069.6|0
1621809600000|2021-05-23 22:40:00|15091.4|15073.4|15092.3|15074.3|15096.1|15078.1|15090.4|15072.4|0
1621809900000|2021-05-23 22:45:00|15093|15075|15095.1|15077.1|15097|15079|15093|15075|0
1621810200000|2021-05-23 22:50:00|15095.8|15077.8|15093|15075|15097.5|15079.5|15091.7|15073.7|0
1621810500000|2021-05-23 22:55:00|15093.3|15075.3|15096.8|15078.8|15097.5|15079.5|15093|15075|0
1621810800000|2021-05-23 23:00:00|15097.5|15079.5|15098.7|15080.7|15098.7|15080.7|15096.8|15078.8|0
1621811100000|2021-05-23 23:05:00|15101.9|15083.9|15105.4|15087.4|15109.2|15091.2|15101.3|15083.3|0
1621811400000|2021-05-23 23:10:00|15104.1|15086.1|15106|15088|15106.7|15088.7|15104.1|15086.1|0
1621811700000|2021-05-23 23:15:00|15106.7|15088.7|15108.6|15090.6|15111.1|15093.1|15106.7|15088.7|0
1621812000000|2021-05-23 23:20:00|15108.9|15090.9|15108.6|15090.6|15111.1|15093.1|15107.9|15089.9|0
1621812300000|2021-05-23 23:25:00|15108.2|15090.2|15107.9|15089.9|15109.2|15091.2|15106|15088|0
1621812600000|2021-05-23 23:30:00|15108.2|15090.2|15106.6|15088.6|15108.5|15090.5|15105.9|15087.9|0
1621812900000|2021-05-23 23:35:00|15106.9|15088.9|15112.3|15094.3|15112.3|15094.3|15106.6|15088.6|0
1621813200000|2021-05-23 23:40:00|15112.9|15094.9|15109.8|15091.8|15114.8|15096.8|15109.8|15091.8|0
1621813500000|2021-05-23 23:45:00|15107.3|15089.3|15109.1|15091.1|15109.1|15091.1|15103.7|15085.7|0
1621813800000|2021-05-23 23:50:00|15107.2|15089.2|15102.1|15084.1|15108.5|15090.5|15102.1|15084.1|0
1621814100000|2021-05-23 23:55:00|15101.5|15083.5|15101.5|15083.5|15104.7|15086.7|15101.5|15083.5|0
1621814400000|2021-05-24 00:00:00|15102.8|15084.8|15117.3|15099.3|15120.7|15102.7|15101.5|15083.5|0
1621814700000|2021-05-24 00:05:00|15117.9|15099.9|15129.9|15111.9|15131.8|15113.8|15117.3|15099.3|0
1621815000000|2021-05-24 00:10:00|15130.5|15112.5|15132.7|15114.7|15134.3|15116.3|15129.8|15111.8|0
1621815300000|2021-05-24 00:15:00|15133|15115|15139|15121|15140.3|15122.3|15131.7|15113.7|0
1621815600000|2021-05-24 00:20:00|15139.7|15121.7|15135.8|15117.8|15140.3|15122.3|15135.8|15117.8|0
1621815900000|2021-05-24 00:25:00|15136.5|15118.5|15134.6|15116.6|15137.1|15119.1|15133.9|15115.9|0
1621816200000|2021-05-24 00:30:00|15135.2|15117.2|15132.2|15114.2|15138.4|15120.4|15131.9|15113.9|0
1621816500000|2021-05-24 00:35:00|15132.5|15114.5|15135.1|15117.1|15135.8|15117.8|15131.3|15113.3|0
1621816800000|2021-05-24 00:40:00|15135.4|15117.4|15135.1|15117.1|15136.1|15118.1|15133.2|15115.2|0
1621817100000|2021-05-24 00:45:00|15134.8|15116.8|15140.3|15122.3|15140.3|15122.3|15134.5|15116.5|0
1621817400000|2021-05-24 00:50:00|15140.6|15122.6|15142.8|15124.8|15142.8|15124.8|15139.6|15121.6|0
1621817700000|2021-05-24 00:55:00|15142.5|15124.5|15141.5|15123.5|15144.1|15126.1|15140.9|15122.9|0
1621818000000|2021-05-24 01:00:00|15142.2|15124.2|15149.7|15142.2|15174|15164|15142.2|15124.2|543
1621818300000|2021-05-24 01:05:00|15149.2|15140.2|15177.2|15171.7|15177.2|15171.7|15145.2|15138.7|234
1621818600000|2021-05-24 01:10:00|15178.2|15172.2|15161.7|15155.7|15179.2|15173.7|15159.2|15152.2|232
1621818900000|2021-05-24 01:15:00|15161.2|15156.2|15159.2|15152.2|15161.7|15156.7|15150.2|15143.2|235
1621819200000|2021-05-24 01:20:00|15159.7|15152.7|15140.7|15135.2|15159.7|15153.7|15138.7|15132.2|143
1621819500000|2021-05-24 01:25:00|15140.2|15133.2|15145.2|15136.7|15146.2|15140.2|15136.2|15129.7|288
1621819800000|2021-05-24 01:30:00|15142.7|15136.2|15157.2|15150.2|15168.2|15161.2|15138.7|15131.2|245
1621820100000|2021-05-24 01:35:00|15156.7|15150.7|15148.2|15142.2|15159.7|15153.7|15146.7|15142.2|272
1621820400000|2021-05-24 01:40:00|15148.7|15142.7|15163.7|15157.2|15163.7|15159.2|15138.7|15132.7|665
1621820700000|2021-05-24 01:45:00|15164.7|15157.7|15173.2|15167.2|15174.2|15168.7|15161.2|15155.7|355
1621821000000|2021-05-24 01:50:00|15174.2|15167.7|15184.2|15178.7|15184.2|15179.2|15171.2|15164.7|362
1621821300000|2021-05-24 01:55:00|15183.7|15178.2|15179.7|15174.2|15185.7|15181.2|15177.2|15172.2|299
1621821600000|2021-05-24 02:00:00|15179.2|15174.7|15176.2|15171.7|15185.2|15180.2|15174.7|15167.7|296
1621821900000|2021-05-24 02:05:00|15177.7|15172.2|15160.7|15155.2|15179.7|15173.2|15157.7|15152.2|260
1621822200000|2021-05-24 02:10:00|15160.2|15153.2|15149.7|15143.2|15166.2|15159.7|15146.7|15140.7|117
1621822500000|2021-05-24 02:15:00|15149.2|15140.7|15141.2|15133.7|15151.2|15146.7|15140.2|15133.2|474
1621822800000|2021-05-24 02:20:00|15140.7|15133.2|15136.7|15131.7|15145.7|15139.7|15136.2|15131.2|298
1621823100000|2021-05-24 02:25:00|15136.2|15131.2|15143.7|15137.7|15146.2|15140.2|15125.7|15121.2|229
1621823400000|2021-05-24 02:30:00|15143.2|15138.2|15153.2|15145.2|15153.7|15147.2|15136.2|15130.7|230
1621823700000|2021-05-24 02:35:00|15153.7|15144.7|15140.7|15133.2|15154.7|15148.2|15133.7|15128.2|114
1621824000000|2021-05-24 02:40:00|15140.2|15132.7|15131.2|15125.2|15141.7|15134.7|15120.7|15115.2|263
1621824300000|2021-05-24 02:45:00|15132.7|15125.7|15124.2|15117.7|15136.7|15129.2|15117.7|15113.2|268
1621824600000|2021-05-24 02:50:00|15123.7|15116.7|15135.7|15129.2|15136.2|15130.2|15121.2|15116.7|449
1621824900000|2021-05-24 02:55:00|15135.2|15130.7|15145.2|15138.7|15145.2|15139.2|15132.7|15126.2|382
1621825200000|2021-05-24 03:00:00|15144.7|15137.7|15149.7|15143.2|15151.2|15144.7|15142.7|15135.7|84
1621825500000|2021-05-24 03:05:00|15149.2|15143.7|15157.2|15150.7|15158.7|15153.2|15146.7|15140.7|237
1621825800000|2021-05-24 03:10:00|15156.7|15151.2|15167.3|15159.8|15167.8|15162.8|15152.7|15147.2|211
1621826100000|2021-05-24 03:15:00|15167.8|15160.8|15175.3|15170.3|15176.3|15171.8|15166.3|15160.8|243
1621826400000|2021-05-24 03:20:00|15176.3|15169.8|15174.8|15168.3|15177.3|15172.3|15170.3|15165.3|680
1621826700000|2021-05-24 03:25:00|15174.3|15168.8|15178.3|15173.3|15182.3|15177.3|15171.3|15165.8|184
1621827000000|2021-05-24 03:30:00|15180.3|15173.8|15186.3|15181.8|15188.8|15182.3|15178.3|15171.8|434
1621827300000|2021-05-24 03:35:00|15185.8|15181.3|15192.3|15187.3|15193.3|15188.8|15183.3|15178.8|458
1621827600000|2021-05-24 03:40:00|15192.8|15188.8|15194.8|15188.3|15198.3|15193.8|15187.8|15182.3|1261
1621827900000|2021-05-24 03:45:00|15193.3|15188.8|15239.3|15235.3|15239.3|15235.3|15184.3|15178.3|609457
1621828200000|2021-05-24 03:50:00|15238.8|15234.8|15248.6|15244.6|15248.6|15244.6|15234.7|15230.7|207525
1621828500000|2021-05-24 03:55:00|15250.2|15246.2|15216.7|15212.7|15250.2|15246.2|15212.6|15208.6|282675
1621828800000|2021-05-24 04:00:00|15215.1|15211.1|15211|15207|15231.4|15227.4|15185.4|15181.4|271650
1621829100000|2021-05-24 04:05:00|15209.6|15205.6|15224.4|15220.4|15229.1|15225.1|15204.6|15200.6|122325
1621829400000|2021-05-24 04:10:00|15224.3|15220.3|15208.4|15204.4|15230.3|15226.3|15205.8|15201.8|110025
1621829700000|2021-05-24 04:15:00|15208.6|15204.6|15197.8|15193.8|15214.8|15210.8|15196|15192|173700
1621830000000|2021-05-24 04:20:00|15196.6|15192.6|15197.2|15193.2|15208|15204|15193.5|15189.5|93375
1621830300000|2021-05-24 04:25:00|15198.1|15194.1|15172.1|15168.1|15205.1|15201.1|15172.1|15168.1|143550
1621830600000|2021-05-24 04:30:00|15170.7|15166.7|15155|15151|15177.7|15173.7|15150.7|15146.7|276450
1621830900000|2021-05-24 04:35:00|15154.5|15150.5|15170.3|15166.3|15184.8|15180.8|15152.6|15148.6|178725
1621831200000|2021-05-24 04:40:00|15171.8|15167.8|15184.6|15180.6|15190.8|15186.8|15171.3|15167.3|93150
1621831500000|2021-05-24 04:45:00|15184.2|15180.2|15198.7|15194.7|15199.9|15195.9|15183.2|15179.2|88725
1621831800000|2021-05-24 04:50:00|15198.4|15194.4|15209.9|15205.9|15212.9|15208.9|15197.7|15193.7|86550
1621832100000|2021-05-24 04:55:00|15209.3|15205.3|15203.1|15199.1|15211.5|15207.5|15197.6|15193.6|50775
1621832400000|2021-05-24 05:00:00|15202.6|15198.6|15210|15206|15216.5|15212.5|15202.4|15198.4|56700
1621832700000|2021-05-24 05:05:00|15209.3|15205.3|15212.9|15208.9|15217.2|15213.2|15209.3|15205.3|53850
1621833000000|2021-05-24 05:10:00|15212.8|15208.8|15200.9|15196.9|15212.9|15208.9|15200.9|15196.9|42750
1621833300000|2021-05-24 05:15:00|15200.4|15196.4|15205.8|15201.8|15211.2|15207.2|15196|15192|61275
1621833600000|2021-05-24 05:20:00|15205.2|15201.2|15218.9|15214.9|15222.3|15218.3|15202|15198|69825
1621833900000|2021-05-24 05:25:00|15219.3|15215.3|15222|15218|15227.1|15223.1|15214.1|15210.1|69675
1621834200000|2021-05-24 05:30:00|15221.9|15217.9|15216.5|15212.5|15223.8|15219.8|15207.8|15203.8|45750
1621834500000|2021-05-24 05:35:00|15216.1|15212.1|15222.1|15218.1|15222.8|15218.8|15214.4|15210.4|28950
1621834800000|2021-05-24 05:40:00|15221.9|15217.9|15213.9|15209.9|15225.3|15221.3|15213|15209|46425
1621835100000|2021-05-24 05:45:00|15213.7|15209.7|15221.8|15217.8|15225.8|15221.8|15213.7|15209.7|41775
1621835400000|2021-05-24 05:50:00|15220.8|15216.8|15224.3|15220.3|15224.3|15220.3|15211.3|15207.3|42825
1621835700000|2021-05-24 05:55:00|15224.4|15220.4|15217.8|15213.8|15225.2|15221.2|15216.3|15212.3|50325
1621836000000|2021-05-24 06:00:00|15219.2|15215.2|15210.6|15206.6|15222.2|15218.2|15210.6|15206.6|33525
1621836300000|2021-05-24 06:05:00|15207.9|15203.9|15218|15214|15218|15214|15204.7|15200.7|38625
1621836600000|2021-05-24 06:10:00|15217.3|15213.3|15216.1|15212.1|15218|15214|15212|15208|18675
1621836900000|2021-05-24 06:15:00|15216.7|15212.7|15216.2|15212.2|15223.7|15219.7|15216.2|15212.2|61425
1621837200000|2021-05-24 06:20:00|15215.9|15211.9|15213.2|15209.2|15219.7|15215.7|15212.5|15208.5|28875
1621837500000|2021-05-24 06:25:00|15213.3|15209.3|15210.2|15206.2|15213.3|15209.3|15197.2|15193.2|67425
1621837800000|2021-05-24 06:30:00|15209.3|15205.3|15209.6|15205.6|15217|15213|15207.4|15203.4|25050
1621838100000|2021-05-24 06:35:00|15209.2|15205.2|15217.4|15213.4|15217.4|15213.4|15203.8|15199.8|27750
1621838400000|2021-05-24 06:40:00|15217.1|15213.1|15215.5|15211.5|15217.1|15213.1|15208.3|15204.3|22050
1621838700000|2021-05-24 06:45:00|15215.8|15211.8|15208.5|15204.5|15215.8|15211.8|15208.5|15204.5|31875
1621839000000|2021-05-24 06:50:00|15208.1|15204.1|15210.3|15206.3|15212.2|15208.2|15200.4|15196.4|45825
1621839300000|2021-05-24 06:55:00|15210.2|15206.2|15210.7|15206.7|15214.4|15210.4|15208.7|15204.7|28425
1621839600000|2021-05-24 07:00:00|15212.1|15208.1|15211.3|15207.3|15216.3|15212.3|15207.9|15203.9|44625
1621839900000|2021-05-24 07:05:00|15211.5|15207.5|15207.8|15203.8|15214|15210|15203.7|15199.7|53250
1621840200000|2021-05-24 07:10:00|15206.5|15202.5|15194.7|15190.7|15209.8|15205.8|15187.7|15183.7|74550
1621840500000|2021-05-24 07:15:00|15194.2|15190.2|15201.1|15197.1|15206.3|15202.3|15192.6|15188.6|47850
1621840800000|2021-05-24 07:20:00|15200.5|15196.5|15192.6|15188.6|15202.2|15198.2|15182.8|15178.8|86325
1621841100000|2021-05-24 07:25:00|15192.9|15188.9|15193.8|15189.8|15202|15198|15189|15185|45000
1621841400000|2021-05-24 07:30:00|15193.9|15189.9|15221.7|15217.7|15221.8|15217.8|15193.3|15189.3|103650
1621841700000|2021-05-24 07:35:00|15220.9|15216.9|15230.4|15226.4|15234.3|15230.3|15213|15209|150975
1621842000000|2021-05-24 07:40:00|15230.6|15226.6|15227.4|15223.4|15237.3|15233.3|15224.3|15220.3|74925
1621842300000|2021-05-24 07:45:00|15227.8|15223.8|15219.9|15215.9|15229.3|15225.3|15218.6|15214.6|38625
1621842600000|2021-05-24 07:50:00|15219.5|15215.5|15221.6|15217.6|15227.7|15223.7|15217.8|15213.8|28725
1621842900000|2021-05-24 07:55:00|15221.7|15217.7|15220.2|15216.2|15222.9|15218.9|15217.8|15213.8|33825
1621843200000|2021-05-24 08:00:00|15220.5|15216.5|15222.2|15218.2|15224.2|15220.2|15215.8|15211.8|47775
1621843500000|2021-05-24 08:05:00|15222.6|15218.6|15207|15203|15223.8|15219.8|15205.3|15201.3|57300
1621843800000|2021-05-24 08:10:00|15206.8|15202.8|15209.8|15205.8|15213.2|15209.2|15203|15199|42300
1621844100000|2021-05-24 08:15:00|15209.7|15205.7|15209.5|15205.5|15216.6|15212.6|15205.9|15201.9|31725
1621844400000|2021-05-24 08:20:00|15209.3|15205.3|15202.6|15198.6|15209.3|15205.3|15193.2|15189.2|72375
1621844700000|2021-05-24 08:25:00|15202.8|15198.8|15220.1|15216.1|15220.1|15216.1|15192.6|15188.6|82425
1621845000000|2021-05-24 08:30:00|15220|15216|15201|15197|15226.1|15222.1|15199.4|15195.4|80025
1621845300000|2021-05-24 08:35:00|15201.3|15197.3|15206.5|15202.5|15206.8|15202.8|15193.6|15189.6|50925
1621845600000|2021-05-24 08:40:00|15206.6|15202.6|15202.5|15198.5|15210.2|15206.2|15197.3|15193.3|37950
1621845900000|2021-05-24 08:45:00|15202.8|15198.8|15209.2|15205.2|15213.4|15209.4|15200.2|15196.2|34800
1621846200000|2021-05-24 08:50:00|15209.1|15205.1|15210.3|15206.3|15210.9|15206.9|15197.2|15193.2|47775
1621846500000|2021-05-24 08:55:00|15210.2|15206.2|15204.4|15200.4|15212.8|15208.8|15203.3|15199.3|36300
1621846800000|2021-05-24 09:00:00|15204.7|15200.7|15209|15205|15212.1|15208.1|15204|15200|24150
1621847100000|2021-05-24 09:05:00|15209.1|15205.1|15238.9|15234.9|15238.9|15234.9|15208.4|15204.4|133425
1621847400000|2021-05-24 09:10:00|15239.2|15235.2|15239.1|15235.1|15246.7|15242.7|15235.5|15231.5|161250
1621847700000|2021-05-24 09:15:00|15238.5|15234.5|15246.6|15242.6|15255.8|15251.8|15238.5|15234.5|166650
1621848000000|2021-05-24 09:20:00|15247|15243|15254.4|15250.4|15257.8|15253.8|15245.8|15241.8|98550
1621848300000|2021-05-24 09:25:00|15254.9|15250.9|15248.7|15244.7|15256.6|15252.6|15241.5|15237.5|94275
1621848600000|2021-05-24 09:30:00|15248.1|15244.1|15222.9|15218.9|15249.8|15245.8|15219.1|15215.1|156375
1621848900000|2021-05-24 09:35:00|15223.2|15219.2|15216.9|15212.9|15226.1|15222.1|15200.3|15196.3|241800
1621849200000|2021-05-24 09:40:00|15217|15213|15212.7|15208.7|15217|15213|15202.7|15198.7|136950
1621849500000|2021-05-24 09:45:00|15212.8|15208.8|15200.5|15196.5|15212.8|15208.8|15191.8|15187.8|201375
1621849800000|2021-05-24 09:50:00|15200.4|15196.4|15189.1|15185.1|15203.1|15199.1|15182|15178|229050
1621850100000|2021-05-24 09:55:00|15188.4|15184.4|15191.1|15187.1|15191.4|15187.4|15182.1|15178.1|241800
1621850400000|2021-05-24 10:00:00|15191.4|15185.9|15195.4|15190.4|15196.4|15191.4|15190.9|15185.9|348
1621850700000|2021-05-24 10:05:00|15194.9|15190.9|15196.9|15190.4|15199.9|15194.4|15191.9|15186.9|438
1621851000000|2021-05-24 10:10:00|15197.9|15179.9|15197.2|15179.2|15199.1|15181.1|15195.9|15177.9|7050817
1621851300000|2021-05-24 10:15:00|15197.8|15179.8|15197.2|15179.2|15198.4|15180.4|15196.5|15178.5|0
1621851600000|2021-05-24 10:20:00|15196.8|15178.8|15197.2|15179.2|15198.4|15180.4|15196.5|15178.5|0
1621851900000|2021-05-24 10:25:00|15197.5|15179.5|15197.2|15179.2|15197.8|15179.8|15196.5|15178.5|0
1621852200000|2021-05-24 10:30:00|15196.8|15178.8|15196.5|15178.5|15197.2|15179.2|15194.6|15176.6|0
1621852500000|2021-05-24 10:35:00|15195.9|15177.9|15194.6|15176.6|15196.5|15178.5|15194.6|15176.6|0
1621852800000|2021-05-24 10:40:00|15200.4|15190.4|15203.4|15194.4|15205.2|15195.9|15196.4|15188.9|8
1621853100000|2021-05-24 10:45:00|15202.9|15194.9|15198.9|15192.4|15202.9|15196.9|15198.9|15192.4|26
1621853400000|2021-05-24 10:50:00|15198.4|15188.9|15194.9|15188.4|15198.4|15190.4|15192.9|15186.9|84
1621853700000|2021-05-24 10:55:00|15195.4|15188.9|15193.9|15188.4|15196.9|15191.9|15193.4|15187.4|21
1621854000000|2021-05-24 11:00:00|15193.4|15187.9|15185.4|15179.4|15193.4|15187.9|15180.9|15175.4|36
1621854300000|2021-05-24 11:05:00|15185.9|15179.9|15186.9|15180.4|15192.9|15187.4|15183.4|15176.9|85
1621854600000|2021-05-24 11:10:00|15187.4|15182.9|15186.9|15180.9|15189.4|15183.4|15184.9|15178.4|35
1621854900000|2021-05-24 11:15:00|15184.9|15180.4|15184.4|15178.4|15187.4|15180.9|15182.4|15176.4|14
1621855200000|2021-05-24 11:20:00|15183.9|15178.9|15171.4|15165.9|15183.9|15178.9|15170.4|15163.9|71
1621855500000|2021-05-24 11:25:00|15170.9|15164.9|15173.4|15168.4|15175.9|15169.9|15164.9|15159.4|105
1621855800000|2021-05-24 11:30:00|15173.9|15168.9|15178.4|15172.4|15178.9|15172.9|15172.9|15166.9|59
1621856100000|2021-05-24 11:35:00|15177.9|15171.9|15176.9|15172.4|15181.9|15175.9|15176.9|15170.9|133
1621856400000|2021-05-24 11:40:00|15176.4|15171.4|15179.4|15173.4|15180.9|15174.9|15175.9|15170.4|67
1621856700000|2021-05-24 11:45:00|15178.9|15172.9|15183.9|15177.9|15184.4|15177.9|15178.9|15172.9|11
1621857000000|2021-05-24 11:50:00|15183.4|15178.4|15181.9|15174.9|15186.4|15180.9|15181.4|15174.9|5
1621857300000|2021-05-24 11:55:00|15182.4|15175.4|15178.9|15174.4|15182.4|15175.4|15178.9|15173.4|41
1621857600000|2021-05-24 12:00:00|15179.4|15173.4|15188.9|15182.4|15189.9|15182.9|15178.9|15172.9|24
1621857900000|2021-05-24 12:05:00|15189.4|15183.4|15190.9|15185.4|15193.4|15187.4|15188.4|15181.4|19
1621858200000|2021-05-24 12:10:00|15192.4|15185.9|15190.9|15185.4|15196.4|15190.9|15190.4|15183.9|21
1621858500000|2021-05-24 12:15:00|15190.4|15184.9|15189.9|15182.9|15190.4|15185.4|15187.9|15179.9|9
1621858800000|2021-05-24 12:20:00|15189.4|15182.4|15191.4|15185.4|15191.4|15185.4|15187.9|15180.9|0
1621859100000|2021-05-24 12:25:00|15191.9|15184.9|15193.9|15188.4|15193.9|15188.9|15189.4|15182.4|170
1621859400000|2021-05-24 12:30:00|15193.4|15188.9|15195.9|15190.4|15199.9|15194.9|15193.4|15187.4|16
1621859700000|2021-05-24 12:35:00|15198.9|15191.4|15200.9|15195.4|15201.4|15196.4|15198.9|15191.4|48
1621860000000|2021-05-24 12:40:00|15201.4|15195.9|15205.4|15198.9|15205.9|15199.4|15199.9|15194.9|18
1621860300000|2021-05-24 12:45:00|15205.9|15198.4|15205.4|15198.4|15207.4|15200.9|15202.4|15195.9|4
1621860600000|2021-05-24 12:50:00|15204.9|15196.9|15204.4|15197.4|15206.4|15199.4|15199.9|15195.4|17
1621860900000|2021-05-24 12:55:00|15203.9|15197.9|15200.9|15195.4|15203.9|15197.9|15199.9|15195.4|20
1621861200000|2021-05-24 13:00:00|15200.4|15195.9|15203.9|15198.4|15208.9|15203.4|15199.9|15195.4|38
1621861500000|2021-05-24 13:05:00|15203.4|15197.9|15204.4|15198.9|15207.9|15201.9|15201.9|15195.9|38
1621861800000|2021-05-24 13:10:00|15203.9|15198.4|15200.9|15193.4|15204.4|15198.4|15197.9|15191.4|9
1621862100000|2021-05-24 13:15:00|15200.4|15192.9|15198.4|15192.4|15203.9|15197.9|15197.9|15191.9|2
1621862400000|2021-05-24 13:20:00|15198.9|15192.9|15195.9|15190.4|15199.9|15194.4|15195.9|15190.4|10
1621862700000|2021-05-24 13:25:00|15196.9|15190.9|15197.9|15192.4|15200.4|15193.9|15192.9|15187.4|6
1621863000000|2021-05-24 13:30:00|15198.4|15192.9|15186.9|15182.4|15202.9|15196.9|15179.4|15174.4|699
1621863300000|2021-05-24 13:35:00|15186.4|15181.4|15214.9|15209.4|15220.9|15216.4|15186.4|15180.9|427
1621863600000|2021-05-24 13:40:00|15215.4|15208.9|15221.4|15215.9|15230.9|15225.4|15215.4|15208.9|248
1621863900000|2021-05-24 13:45:00|15220.9|15216.4|15221.9|15216.4|15223.9|15217.9|15206.4|15201.4|209
1621864200000|2021-05-24 13:50:00|15221.4|15215.4|15230.9|15226.4|15232.4|15227.4|15221.4|15215.4|131
1621864500000|2021-05-24 13:55:00|15231.4|15224.9|15251.4|15246.4|15253.4|15247.9|15230.9|15224.9|353
1621864800000|2021-05-24 14:00:00|15255.9|15249.9|15247.4|15240.4|15260.4|15255.9|15244.9|15236.9|339
1621865100000|2021-05-24 14:05:00|15248.9|15240.9|15252.4|15246.9|15253.9|15248.4|15240.4|15235.4|116
1621865400000|2021-05-24 14:10:00|15252.9|15247.4|15248.9|15243.4|15256.4|15250.4|15248.4|15242.9|83
1621865700000|2021-05-24 14:15:00|15249.9|15242.9|15255.9|15249.9|15260.4|15255.4|15249.9|15242.9|133
1621866000000|2021-05-24 14:20:00|15256.4|15250.4|15263.4|15257.9|15268.4|15263.4|15256.4|15249.9|129
1621866300000|2021-05-24 14:25:00|15264.4|15258.4|15259.4|15252.9|15264.4|15259.4|15254.9|15248.9|86
1621866600000|2021-05-24 14:30:00|15258.9|15251.9|15258.4|15251.4|15261.4|15253.4|15251.9|15246.9|59
1621866900000|2021-05-24 14:35:00|15257.9|15250.9|15259.4|15253.4|15260.4|15254.4|15254.9|15249.4|96
1621867200000|2021-05-24 14:40:00|15259.9|15253.9|15260.4|15254.4|15261.4|15256.9|15257.4|15251.4|60
1621867500000|2021-05-24 14:45:00|15259.9|15254.9|15256.4|15250.9|15260.4|15254.9|15253.4|15246.9|85
1621867800000|2021-05-24 14:50:00|15256.9|15251.4|15261.4|15254.9|15261.9|15256.4|15255.4|15249.4|76
1621868100000|2021-05-24 14:55:00|15260.9|15255.4|15260.9|15254.4|15267.4|15260.9|15260.4|15253.4|40
1621868400000|2021-05-24 15:00:00|15261.4|15254.9|15256.9|15251.4|15266.9|15260.4|15256.4|15249.9|22
1621868700000|2021-05-24 15:05:00|15257.9|15250.9|15257.9|15252.4|15260.9|15255.4|15253.4|15248.4|204
1621869000000|2021-05-24 15:10:00|15257.4|15251.9|15257.9|15252.4|15258.9|15253.9|15253.4|15247.4|154
1621869300000|2021-05-24 15:15:00|15258.4|15252.9|15257.4|15252.4|15259.9|15253.9|15253.9|15248.9|124
1621869600000|2021-05-24 15:20:00|15256.9|15251.9|15257.4|15252.4|15259.4|15254.4|15253.9|15248.9|145
1621869900000|2021-05-24 15:25:00|15256.9|15252.9|15255.9|15250.4|15257.4|15252.9|15252.4|15247.4|215
1621870200000|2021-05-24 15:30:00|15255.4|15249.9|15256.4|15250.9|15258.9|15253.4|15252.9|15247.9|45
1621870500000|2021-05-24 15:35:00|15256.9|15250.4|15249.9|15243.4|15258.4|15252.4|15249.9|15243.4|19
1621870800000|2021-05-24 15:40:00|15249.4|15243.9|15249.4|15242.9|15253.9|15247.9|15245.4|15239.9|105
1621871100000|2021-05-24 15:45:00|15250.9|15243.4|15250.4|15244.9|15253.4|15247.9|15249.4|15243.4|37
1621871400000|2021-05-24 15:50:00|15250.9|15243.4|15238.9|15232.9|15251.4|15243.9|15238.9|15232.9|36
1621871700000|2021-05-24 15:55:00|15239.4|15233.4|15240.9|15234.4|15243.9|15237.4|15237.9|15232.9|71
1621872000000|2021-05-24 16:00:00|15241.4|15234.9|15250.4|15243.4|15250.4|15243.4|15241.4|15234.9|3
1621872300000|2021-05-24 16:05:00|15250.9|15242.9|15241.9|15235.4|15250.9|15243.4|15240.4|15235.4|34
1621872600000|2021-05-24 16:10:00|15242.4|15235.9|15243.4|15236.9|15249.9|15241.9|15239.4|15232.9|47
1621872900000|2021-05-24 16:15:00|15243.9|15237.4|15242.9|15236.9|15244.9|15238.4|15240.9|15234.4|14
1621873200000|2021-05-24 16:20:00|15243.4|15236.4|15244.9|15239.4|15248.4|15241.4|15241.9|15235.4|23
1621873500000|2021-05-24 16:25:00|15244.4|15238.9|15245.9|15238.9|15245.9|15239.4|15240.4|15235.4|144
1621873800000|2021-05-24 16:30:00|15247.4|15239.4|15249.9|15243.4|15249.9|15245.4|15244.4|15238.9|35
1621874100000|2021-05-24 16:35:00|15250.4|15245.4|15252.9|15247.4|15253.9|15247.9|15249.9|15243.9|22
1621874400000|2021-05-24 16:40:00|15252.4|15246.9|15253.9|15247.9|15253.9|15248.9|15248.9|15243.9|45
1621874700000|2021-05-24 16:45:00|15253.4|15248.4|15257.4|15251.4|15257.9|15252.9|15251.9|15245.9|38
1621875000000|2021-05-24 16:50:00|15256.9|15250.9|15256.4|15251.4|15259.4|15253.9|15254.4|15247.9|40
1621875300000|2021-05-24 16:55:00|15256.9|15251.9|15253.9|15247.9|15258.9|15254.4|15253.9|15247.4|59
1621875600000|2021-05-24 17:00:00|15255.4|15249.4|15254.4|15248.4|15257.9|15251.4|15252.9|15246.9|30
1621875900000|2021-05-24 17:05:00|15253.9|15247.9|15248.9|15242.4|15255.4|15250.4|15247.4|15240.9|30
1621876200000|2021-05-24 17:10:00|15249.4|15242.9|15244.4|15238.4|15250.4|15244.4|15243.9|15237.4|95
1621876500000|2021-05-24 17:15:00|15244.9|15237.9|15244.4|15238.4|15246.9|15240.9|15239.9|15231.4|112
1621876800000|2021-05-24 17:20:00|15244.9|15239.9|15249.9|15243.4|15251.4|15244.9|15244.9|15238.4|20
1621877100000|2021-05-24 17:25:00|15249.4|15243.9|15254.4|15248.9|15254.4|15248.9|15249.4|15243.4|4
1621877400000|2021-05-24 17:30:00|15254.9|15249.4|15255.4|15248.9|15257.9|15252.4|15253.9|15245.9|22
1621877700000|2021-05-24 17:35:00|15254.9|15248.4|15253.4|15246.4|15255.4|15249.4|15250.9|15243.9|5
1621878000000|2021-05-24 17:40:00|15253.9|15246.9|15253.9|15246.9|15253.9|15246.9|15252.4|15244.4|38
1621878300000|2021-05-24 17:45:00|15255.4|15247.4|15255.9|15250.4|15256.4|15250.4|15254.9|15247.4|2
1621878600000|2021-05-24 17:50:00|15256.4|15249.9|15254.4|15246.9|15256.4|15250.4|15253.9|15246.9|5
1621878900000|2021-05-24 17:55:00|15254.9|15247.4|15253.9|15247.9|15256.4|15249.4|15253.4|15245.4|26
1621879200000|2021-05-24 18:00:00|15254.4|15248.4|15256.9|15250.4|15257.9|15250.9|15253.9|15246.4|10
1621879500000|2021-05-24 18:05:00|15256.4|15250.9|15257.4|15250.9|15258.9|15252.4|15256.4|15250.4|0
1621879800000|2021-05-24 18:10:00|15257.9|15251.4|15259.9|15253.9|15260.4|15255.9|15255.4|15250.4|98
1621880100000|2021-05-24 18:15:00|15259.4|15254.4|15262.4|15257.4|15262.4|15257.4|15259.4|15253.9|31
1621880400000|2021-05-24 18:20:00|15263.9|15256.9|15263.4|15257.9|15266.9|15261.4|15262.4|15256.4|69
1621880700000|2021-05-24 18:25:00|15263.9|15256.4|15261.9|15256.4|15263.9|15257.9|15260.9|15254.4|22
1621881000000|2021-05-24 18:30:00|15261.4|15256.9|15262.9|15256.9|15263.4|15257.9|15261.4|15255.4|6
1621881300000|2021-05-24 18:35:00|15262.4|15256.4|15266.4|15259.4|15266.4|15259.9|15259.9|15254.4|95
1621881600000|2021-05-24 18:40:00|15264.9|15259.9|15267.4|15262.9|15268.4|15262.9|15264.9|15259.9|32
1621881900000|2021-05-24 18:45:00|15268.4|15263.4|15269.9|15264.9|15270.4|15264.9|15268.4|15262.9|21
1621882200000|2021-05-24 18:50:00|15269.4|15264.4|15270.4|15265.4|15270.9|15265.9|15268.4|15263.9|23
1621882500000|2021-05-24 18:55:00|15270.9|15265.9|15271.4|15266.4|15272.9|15268.4|15270.4|15265.9|83
1621882800000|2021-05-24 19:00:00|15270.9|15265.4|15265.9|15260.9|15271.4|15266.4|15264.4|15259.4|84
1621883100000|2021-05-24 19:05:00|15265.4|15259.4|15264.4|15259.4|15268.4|15262.4|15264.4|15259.4|20
1621883400000|2021-05-24 19:10:00|15263.4|15258.4|15261.9|15256.9|15265.9|15259.4|15261.4|15256.4|18
1621883700000|2021-05-24 19:15:00|15261.4|15256.4|15259.9|15253.9|15261.9|15256.4|15258.4|15253.4|24
1621884000000|2021-05-24 19:20:00|15259.4|15254.4|15260.9|15255.4|15261.4|15255.4|15258.9|15253.4|8
1621884300000|2021-05-24 19:25:00|15261.4|15255.9|15257.9|15252.4|15261.4|15255.9|15255.9|15250.4|32
1621884600000|2021-05-24 19:30:00|15257.4|15251.4|15257.9|15251.4|15258.4|15251.4|15254.9|15250.4|57
1621884900000|2021-05-24 19:35:00|15257.4|15251.9|15256.4|15250.9|15257.9|15251.9|15255.4|15250.4|7
1621885200000|2021-05-24 19:40:00|15255.9|15250.4|15253.9|15248.4|15256.9|15251.9|15252.9|15248.4|7
1621885500000|2021-05-24 19:45:00|15253.4|15247.4|15251.4|15246.4|15253.9|15248.4|15249.9|15245.4|31
1621885800000|2021-05-24 19:50:00|15251.9|15245.9|15248.4|15242.4|15251.9|15245.9|15245.4|15240.4|168
1621886100000|2021-05-24 19:55:00|15247.9|15242.9|15238.9|15232.9|15248.9|15242.9|15237.4|15232.4|159
1621886400000|2021-05-24 20:00:00|15238.4|15232.4|15239.4|15233.4|15241.4|15236.4|15237.9|15232.4|33
1621886700000|2021-05-24 20:05:00|15239.9|15232.9|15241.9|15236.4|15244.9|15238.4|15239.9|15232.9|79
1621887000000|2021-05-24 20:10:00|15241.4|15236.9|15241.4|15235.4|15241.9|15237.4|15240.9|15235.4|12
1621887300000|2021-05-24 20:15:00|15240.9|15234.9|15240.4|15234.4|15241.4|15234.9|15240.4|15234.4|6
1621887600000|2021-05-24 20:20:00|15239.9|15233.9|15239.9|15233.9|15239.9|15233.9|15239.4|15233.9|4
1621887900000|2021-05-24 20:25:00||15234.4||15233.4||15234.4||15233.4|3
1621888200000|2021-05-24 20:30:00|15240.4|15233.9|15240.9|15233.4|15240.9|15233.9|15239.9|15233.4|0
1621888500000|2021-05-24 20:35:00|15241.4|15233.9|15241.4|15233.4|15241.4|15233.9|15240.9|15233.4|0
1621888800000|2021-05-24 20:40:00|15240.9|15233.9|15239.4|15231.4|15241.4|15233.9|15239.4|15231.4|20
1621889100000|2021-05-24 20:45:00|15239.9|15231.9|15239.9|15231.4|15239.9|15231.9|15239.9|15231.4|1
1621889400000|2021-05-24 20:50:00||15231.9||15231.4||15231.9||15231.4|0
1621889700000|2021-05-24 20:55:00|15240.4|15231.9|15240.4|15230.9|15240.4|15231.9|15235.4|15230.9|15
1621890300000|2021-05-24 21:05:00|15240.9|15231.4|15241.2|15231.2|15241.4|15231.4|15240.9|15231.2|5
1621890600000|2021-05-24 21:10:00|15241.4|15231.4|15236.9|15218.9|15241.4|15231.4|15236.9|15218.9|7134407
1621890900000|2021-05-24 21:15:00|15237.4|15219.4|15236.2|15218.2|15237.4|15219.4|15236.1|15218.1|0
1621891200000|2021-05-24 21:20:00|15235.9|15217.9|15235.7|15217.7|15235.9|15217.9|15235.7|15217.7|0
1621891500000|2021-05-24 21:25:00|15235.8|15217.8|15235.8|15217.8|15235.9|15217.9|15235.8|15217.8|0
1621891800000|2021-05-24 21:30:00|15236.1|15218.1|15235.9|15217.9|15236.1|15218.1|15235.9|15217.9|0
1621892100000|2021-05-24 21:35:00|15235.6|15217.6|15235.7|15217.7|15236|15218|15235.1|15217.1|0
1621892400000|2021-05-24 21:40:00|15236.1|15218.1|15237.6|15219.6|15237.7|15219.7|15236.1|15218.1|0
1621892700000|2021-05-24 21:45:00|15236.7|15218.7|15236.9|15218.9|15237.6|15219.6|15236.7|15218.7|0
1621893000000|2021-05-24 21:50:00|15236.8|15218.8|15236.2|15218.2|15236.8|15218.8|15236.1|15218.1|0
1621893300000|2021-05-24 21:55:00|15235.9|15217.9|15237.7|15219.7|15237.7|15219.7|15235.8|15217.8|0
1621893600000|2021-05-24 22:00:00|15235.9|15217.9|15240.2|15222.2|15242.2|15224.2|15234.6|15216.6|0
1621893900000|2021-05-24 22:05:00|15239.6|15221.6|15239|15221|15242.8|15224.8|15238.3|15220.3|0
1621894200000|2021-05-24 22:10:00|15239.6|15221.6|15237.7|15219.7|15240.2|15222.2|15236.4|15218.4|0
1621894500000|2021-05-24 22:15:00|15238.3|15220.3|15240.2|15222.2|15240.2|15222.2|15238.3|15220.3|0
1621894800000|2021-05-24 22:20:00|15240.9|15222.9|15245.8|15227.8|15245.8|15227.8|15239.6|15221.6|0
1621895100000|2021-05-24 22:25:00|15246.1|15228.1|15245.8|15227.8|15247.1|15229.1|15245.2|15227.2|0
1621895400000|2021-05-24 22:30:00|15246.1|15228.1|15246.4|15228.4|15247.1|15229.1|15245.2|15227.2|0
1621895700000|2021-05-24 22:35:00|15246.1|15228.1|15250.9|15232.9|15251.2|15233.2|15245.8|15227.8|0
1621896000000|2021-05-24 22:40:00|15250.2|15232.2|15249.6|15231.6|15250.2|15232.2|15249|15231|0
1621896300000|2021-05-24 22:45:00|15249.9|15231.9|15248.5|15230.5|15249.9|15231.9|15247.3|15229.3|0
1621896600000|2021-05-24 22:50:00|15248.8|15230.8|15247.3|15229.3|15250.1|15232.1|15247.3|15229.3|0
1621896900000|2021-05-24 22:55:00|15246.9|15228.9|15251.1|15233.1|15251.4|15233.4|15246.9|15228.9|0
1621897200000|2021-05-24 23:00:00|15251.7|15233.7|15250.4|15232.4|15251.7|15233.7|15249.8|15231.8|0
1621897500000|2021-05-24 23:05:00|15250.1|15232.1|15250.4|15232.4|15251.1|15233.1|15249.8|15231.8|0
1621897800000|2021-05-24 23:10:00|15250.1|15232.1|15246.6|15228.6|15250.4|15232.4|15246.6|15228.6|0
1621898100000|2021-05-24 23:15:00|15246.3|15228.3|15247.9|15229.9|15250.4|15232.4|15246|15228|0
1621898400000|2021-05-24 23:20:00|15248.2|15230.2|15247.3|15229.3|15248.2|15230.2|15246.6|15228.6|0
1621898700000|2021-05-24 23:25:00|15246.9|15228.9|15247.3|15229.3|15247.3|15229.3|15246.6|15228.6|0
1621899000000|2021-05-24 23:30:00|15246.9|15228.9|15245.4|15227.4|15248.5|15230.5|15245.4|15227.4|0
1621899300000|2021-05-24 23:35:00|15245.7|15227.7|15246.6|15228.6|15247.3|15229.3|15245.7|15227.7|0
1621899600000|2021-05-24 23:40:00|15246|15228|15245.7|15227.7|15246.6|15228.6|15244.7|15226.7|0
1621899900000|2021-05-24 23:45:00|15245.4|15227.4|15246|15228|15247.9|15229.9|15245.4|15227.4|0
1621900200000|2021-05-24 23:50:00|15245.4|15227.4|15252|15234|15252.3|15234.3|15245.4|15227.4|0
1621900500000|2021-05-24 23:55:00|15252.3|15234.3|15247.3|15229.3|15252.3|15234.3|15246.6|15228.6|0
1621900800000|2021-05-25 00:00:00|15246.6|15228.6|15238.8|15220.8|15246.6|15228.6|15237.1|15219.1|0
1621901100000|2021-05-25 00:05:00|15239.4|15221.4|15238.8|15220.8|15242.6|15224.6|15235.6|15217.6|0
1621901400000|2021-05-25 00:10:00|15238.5|15220.5|15237.5|15219.5|15238.8|15220.8|15235.9|15217.9|0
1621901700000|2021-05-25 00:15:00|15236.9|15218.9|15238.2|15220.2|15238.8|15220.8|15235.7|15217.7|0
1621902000000|2021-05-25 00:20:00|15238.8|15220.8|15237.6|15219.6|15240.7|15222.7|15236.9|15218.9|0
1621902300000|2021-05-25 00:25:00|15237.2|15219.2|15234.4|15216.4|15238.2|15220.2|15231.9|15213.9|0
1621902600000|2021-05-25 00:30:00|15234.7|15216.7|15232.1|15214.1|15236.9|15218.9|15231.4|15213.4|0
1621902900000|2021-05-25 00:35:00|15232.4|15214.4|15236.2|15218.2|15237.1|15219.1|15232.4|15214.4|0
1621903200000|2021-05-25 00:40:00|15236.5|15218.5|15242.6|15224.6|15243.2|15225.2|15236.5|15218.5|0
1621903500000|2021-05-25 00:45:00|15243.2|15225.2|15244.2|15226.2|15250.2|15232.2|15242.6|15224.6|0
1621903800000|2021-05-25 00:50:00|15244.5|15226.5|15246.1|15228.1|15248|15230|15243.6|15225.6|0
1621904100000|2021-05-25 00:55:00|15245.5|15227.5|15248|15230|15248|15230|15244.2|15226.2|0
1621904400000|2021-05-25 01:00:00|15248.7|15230.7|15259.4|15252.9|15260.9|15255.9|15242.9|15230|225
1621904700000|2021-05-25 01:05:00|15260.9|15253.4|15258.4|15252.4|15268.4|15262.9|15255.9|15247.9|388
1621905000000|2021-05-25 01:10:00|15258.9|15252.9|15273.4|15267.4|15273.9|15268.4|15256.9|15251.4|200
1621905300000|2021-05-25 01:15:00|15275.4|15267.9|15259.4|15252.9|15279.9|15273.9|15259.4|15252.9|337
1621905600000|2021-05-25 01:20:00|15258.9|15250.9|15262.4|15255.4|15262.4|15255.4|15250.4|15244.4|159
1621905900000|2021-05-25 01:25:00|15260.4|15255.9|15262.9|15256.9|15266.4|15260.9|15257.9|15251.4|218
1621906200000|2021-05-25 01:30:00|15265.9|15256.4|15277.4|15271.4|15278.9|15273.4|15255.4|15249.9|180
1621906500000|2021-05-25 01:35:00|15276.4|15272.4|15284.4|15277.9|15289.4|15284.9|15275.9|15269.4|795
1621906800000|2021-05-25 01:40:00|15285.4|15279.4|15286.4|15280.4|15291.4|15286.9|15284.4|15278.9|447
1621907100000|2021-05-25 01:45:00|15285.9|15279.9|15295.9|15289.4|15295.9|15291.4|15282.4|15276.4|669
1621907400000|2021-05-25 01:50:00|15299.9|15288.9|15295.4|15290.4|15299.9|15295.4|15293.9|15287.4|155
1621907700000|2021-05-25 01:55:00|15296.9|15290.9|15291.8|15285.3|15299.9|15294.9|15291.8|15285.3|169
1621908000000|2021-05-25 02:00:00|15293.3|15285.8|15299.3|15294.8|15301.3|15296.8|15293.3|15285.8|221
1621908300000|2021-05-25 02:05:00|15298.8|15293.3|15295.3|15288.8|15299.3|15294.8|15291.3|15285.3|173
1621908600000|2021-05-25 02:10:00|15296.3|15289.3|15302.3|15296.8|15302.3|15297.8|15289.8|15284.3|241
1621908900000|2021-05-25 02:15:00|15301.8|15296.3|15299.8|15294.3|15306.8|15301.3|15295.3|15288.8|315
1621909200000|2021-05-25 02:20:00|15299.3|15292.3|15295.8|15290.8|15300.3|15295.3|15289.8|15284.3|119
1621909500000|2021-05-25 02:25:00|15295.3|15289.3|15295.3|15289.8|15300.8|15295.8|15294.8|15288.3|225
1621909800000|2021-05-25 02:30:00|15296.8|15290.8|15287.8|15281.8|15300.8|15294.8|15284.8|15279.3|174
1621910100000|2021-05-25 02:35:00|15287.3|15281.3|15286.3|15279.8|15295.3|15290.8|15281.3|15274.3|104
1621910400000|2021-05-25 02:40:00|15286.8|15280.3|15283.8|15276.8|15291.3|15286.8|15279.3|15274.3|178
1621910700000|2021-05-25 02:45:00|15284.3|15277.3|15284.8|15278.3|15287.8|15280.8|15276.3|15269.8|123
1621911000000|2021-05-25 02:50:00|15285.3|15278.8|15301.8|15295.3|15302.3|15297.3|15285.3|15278.8|198
1621911300000|2021-05-25 02:55:00|15301.3|15294.8|15305.3|15300.8|15311.8|15305.3|15299.8|15294.3|220
1621911600000|2021-05-25 03:00:00|15306.3|15302.3|15304.3|15297.8|15309.8|15303.8|15299.3|15293.8|583
1621911900000|2021-05-25 03:05:00|15305.3|15298.3|15304.8|15298.3|15307.8|15303.3|15301.8|15296.3|119
1621912200000|2021-05-25 03:10:00|15303.8|15298.8|15304.8|15298.3|15307.3|15302.8|15302.3|15296.8|77
1621912500000|2021-05-25 03:15:00|15305.3|15297.8|15305.3|15298.8|15306.8|15300.8|15300.8|15295.8|151
1621912800000|2021-05-25 03:20:00|15305.8|15299.3|15303.8|15298.8|15307.8|15302.3|15303.3|15297.8|85
1621913100000|2021-05-25 03:25:00|15304.3|15299.8|15303.8|15298.3|15307.8|15302.8|15300.3|15295.8|81
1621913400000|2021-05-25 03:30:00|15303.3|15299.3|15298.8|15292.3|15308.3|15303.3|15294.8|15289.3|330
1621913700000|2021-05-25 03:35:00|15299.3|15292.8|15309.3|15303.3|15311.8|15305.8|15298.8|15292.8|240
1621914000000|2021-05-25 03:40:00|15310.3|15303.8|15307.3|15302.8|15315.8|15309.8|15306.8|15300.8|890
1621914300000|2021-05-25 03:45:00|15303.3|15296.8|15271.6|15267.6|15303.3|15296.8|15268.6|15264.6|469285
1621914600000|2021-05-25 03:50:00|15273|15269|15275|15271|15282.7|15278.7|15264.7|15260.7|226875
1621914900000|2021-05-25 03:55:00|15274.9|15270.9|15276.5|15272.5|15285.3|15281.3|15269.6|15265.6|153450
1621915200000|2021-05-25 04:00:00|15275.9|15271.9|15270.5|15266.5|15282.2|15278.2|15265.1|15261.1|103875
1621915500000|2021-05-25 04:05:00|15270.4|15266.4|15277.9|15273.9|15279.8|15275.8|15261.1|15257.1|98925
1621915800000|2021-05-25 04:10:00|15277.1|15273.1|15269.1|15265.1|15277.6|15273.6|15263.4|15259.4|72450
1621916100000|2021-05-25 04:15:00|15269.3|15265.3|15259.1|15255.1|15269.3|15265.3|15256.5|15252.5|117525
1621916400000|2021-05-25 04:20:00|15258.4|15254.4|15256.4|15252.4|15269.3|15265.3|15251.8|15247.8|86250
1621916700000|2021-05-25 04:25:00|15255.3|15251.3|15266.1|15262.1|15266.1|15262.1|15254.5|15250.5|54525
1621917000000|2021-05-25 04:30:00|15266.4|15262.4|15275.6|15271.6|15278.5|15274.5|15265.6|15261.6|90750
1621917300000|2021-05-25 04:35:00|15275.8|15271.8|15271.8|15267.8|15276|15272|15267.9|15263.9|47175
1621917600000|2021-05-25 04:40:00|15271.9|15267.9|15268.2|15264.2|15274.2|15270.2|15267.5|15263.5|58725
1621917900000|2021-05-25 04:45:00|15268.3|15264.3|15258.9|15254.9|15273.2|15269.2|15256.2|15252.2|64575
1621918200000|2021-05-25 04:50:00|15259|15255|15263.3|15259.3|15264.8|15260.8|15255.9|15251.9|46125
1621918500000|2021-05-25 04:55:00|15263.9|15259.9|15276.6|15272.6|15277.1|15273.1|15263.9|15259.9|65775
1621918800000|2021-05-25 05:00:00|15277.2|15273.2|15271|15267|15277.9|15273.9|15270.3|15266.3|49500
1621919100000|2021-05-25 05:05:00|15270.8|15266.8|15266.2|15262.2|15275.2|15271.2|15266.1|15262.1|28575
1621919400000|2021-05-25 05:10:00|15266.7|15262.7|15265.5|15261.5|15271.3|15267.3|15263.7|15259.7|27225
1621919700000|2021-05-25 05:15:00|15265.9|15261.9|15249.3|15245.3|15267.4|15263.4|15243.8|15239.8|111675
1621920000000|2021-05-25 05:20:00|15248.3|15244.3|15257.3|15253.3|15259.1|15255.1|15245.8|15241.8|55050
1621920300000|2021-05-25 05:25:00|15257.4|15253.4|15257.9|15253.9|15263|15259|15253.8|15249.8|72675
1621920600000|2021-05-25 05:30:00|15257.6|15253.6|15253.2|15249.2|15259|15255|15249.4|15245.4|41700
1621920900000|2021-05-25 05:35:00|15253.5|15249.5|15249.3|15245.3|15255.4|15251.4|15247.4|15243.4|57975
1621921200000|2021-05-25 05:40:00|15249.9|15245.9|15242.3|15238.3|15249.9|15245.9|15241.1|15237.1|94500
1621921500000|2021-05-25 05:45:00|15242.5|15238.5|15250.5|15246.5|15251.7|15247.7|15230.1|15226.1|171975
1621921800000|2021-05-25 05:50:00|15250.8|15246.8|15249.3|15245.3|15251.3|15247.3|15239.6|15235.6|71475
1621922100000|2021-05-25 05:55:00|15248.9|15244.9|15252.7|15248.7|15254.7|15250.7|15244.1|15240.1|53250
1621922400000|2021-05-25 06:00:00|15253.3|15249.3|15256|15252|15260.2|15256.2|15249.5|15245.5|69825
1621922700000|2021-05-25 06:05:00|15255.9|15251.9|15253.7|15249.7|15259.4|15255.4|15253.7|15249.7|34425
1621923000000|2021-05-25 06:10:00|15253.6|15249.6|15263.2|15259.2|15264.2|15260.2|15251.5|15247.5|48600
1621923300000|2021-05-25 06:15:00|15264.3|15260.3|15262.6|15258.6|15269.6|15265.6|15260.8|15256.8|56925
1621923600000|2021-05-25 06:20:00|15262.3|15258.3|15258.8|15254.8|15263.6|15259.6|15253.2|15249.2|57300
1621923900000|2021-05-25 06:25:00|15259.3|15255.3|15253.5|15249.5|15259.4|15255.4|15250.6|15246.6|30750
1621924200000|2021-05-25 06:30:00|15253.7|15249.7|15260.6|15256.6|15262.2|15258.2|15252.5|15248.5|21450
1621924500000|2021-05-25 06:35:00|15260.7|15256.7|15249.9|15245.9|15264.1|15260.1|15248.6|15244.6|40350
1621924800000|2021-05-25 06:40:00|15249.6|15245.6|15256.1|15252.1|15257.6|15253.6|15248.5|15244.5|27075
1621925100000|2021-05-25 06:45:00|15256.3|15252.3|15258.6|15254.6|15262.4|15258.4|15256.3|15252.3|31800
1621925400000|2021-05-25 06:50:00|15258.3|15254.3|15256.4|15252.4|15258.6|15254.6|15253.6|15249.6|25050
1621925700000|2021-05-25 06:55:00|15257.2|15253.2|15256.7|15252.7|15260.9|15256.9|15253|15249|20475
1621926000000|2021-05-25 07:00:00|15257.4|15253.4|15262.3|15258.3|15262.3|15258.3|15253.5|15249.5|23400
1621926300000|2021-05-25 07:05:00|15262.2|15258.2|15259|15255|15267.2|15263.2|15257.3|15253.3|47025
1621926600000|2021-05-25 07:10:00|15258.9|15254.9|15258|15254|15260.4|15256.4|15255.8|15251.8|26100
1621926900000|2021-05-25 07:15:00|15256.5|15252.5|15255|15251|15261.2|15257.2|15254.5|15250.5|35100
1621927200000|2021-05-25 07:20:00|15254.8|15250.8|15255.3|15251.3|15259.2|15255.2|15252.6|15248.6|43800
1621927500000|2021-05-25 07:25:00|15255.4|15251.4|15245.8|15241.8|15257.6|15253.6|15245.1|15241.1|157425
1621927800000|2021-05-25 07:30:00|15245.4|15241.4|15250.4|15246.4|15252.5|15248.5|15239.7|15235.7|60975
1621928100000|2021-05-25 07:35:00|15250|15246|15246|15242|15255.1|15251.1|15244|15240|49500
1621928400000|2021-05-25 07:40:00|15245.9|15241.9|15249.9|15245.9|15253.3|15249.3|15240.3|15236.3|58125
1621928700000|2021-05-25 07:45:00|15250.2|15246.2|15241.7|15237.7|15251.3|15247.3|15241.1|15237.1|56250
1621929000000|2021-05-25 07:50:00|15241.9|15237.9|15244.1|15240.1|15246.9|15242.9|15236.2|15232.2|81900
1621929300000|2021-05-25 07:55:00|15244.2|15240.2|15213.6|15209.6|15244.9|15240.9|15206.4|15202.4|317175
1621929600000|2021-05-25 08:00:00|15214.5|15210.5|15212.2|15208.2|15226.7|15222.7|15204.5|15200.5|162525
1621929900000|2021-05-25 08:05:00|15212.8|15208.8|15213.5|15209.5|15221.7|15217.7|15208.1|15204.1|100725
1621930200000|2021-05-25 08:10:00|15212.2|15208.2|15200.4|15196.4|15229.6|15225.6|15199.1|15195.1|161700
1621930500000|2021-05-25 08:15:00|15200.1|15196.1|15204.3|15200.3|15211.8|15207.8|15186.8|15182.8|213150
1621930800000|2021-05-25 08:20:00|15203.3|15199.3|15204|15200|15206.6|15202.6|15184.4|15180.4|172575
1621931100000|2021-05-25 08:25:00|15203.9|15199.9|15210.5|15206.5|15217.6|15213.6|15203.5|15199.5|141225
1621931400000|2021-05-25 08:30:00|15209.9|15205.9|15192.1|15188.1|15214.3|15210.3|15189.3|15185.3|129675
1621931700000|2021-05-25 08:35:00|15193.1|15189.1|15202.4|15198.4|15208.6|15204.6|15190.7|15186.7|91650
1621932000000|2021-05-25 08:40:00|15202.3|15198.3|15173.5|15169.5|15202.3|15198.3|15169.4|15165.4|256425
1621932300000|2021-05-25 08:45:00|15173.4|15169.4|15172.2|15168.2|15190.1|15186.1|15165.6|15161.6|245775
1621932600000|2021-05-25 08:50:00|15172.6|15168.6|15159.6|15155.6|15183.9|15179.9|15159.6|15155.6|143175
1621932900000|2021-05-25 08:55:00|15159.5|15155.5|15174.8|15170.8|15177.4|15173.4|15158.5|15154.5|147975
1621933200000|2021-05-25 09:00:00|15177.6|15173.6|15212.1|15208.1|15212.5|15208.5|15168.3|15164.3|204975
1621933500000|2021-05-25 09:05:00|15213.7|15209.7|15215.3|15211.3|15221.8|15217.8|15205|15201|183300
1621933800000|2021-05-25 09:10:00|15215.2|15211.2|15204.4|15200.4|15225.6|15221.6|15203.9|15199.9|173700
1621934100000|2021-05-25 09:15:00|15204.6|15200.6|15213.5|15209.5|15217.1|15213.1|15204.6|15200.6|97875
1621934400000|2021-05-25 09:20:00|15214.1|15210.1|15191.7|15187.7|15214.9|15210.9|15185.7|15181.7|105450
1621934700000|2021-05-25 09:25:00|15192|15188|15198.6|15194.6|15203.6|15199.6|15189.9|15185.9|101325
1621935000000|2021-05-25 09:30:00|15200.5|15196.5|15212.4|15208.4|15213.3|15209.3|15200.5|15196.5|163725
1621935300000|2021-05-25 09:35:00|15213.8|15209.8|15205.4|15201.4|15217.1|15213.1|15201.9|15197.9|129150
1621935600000|2021-05-25 09:40:00|15205.5|15201.5|15208.1|15204.1|15211.4|15207.4|15200.1|15196.1|115350
1621935900000|2021-05-25 09:45:00|15208.4|15204.4|15210.8|15206.8|15212.3|15208.3|15207.7|15203.7|129900
1621936200000|2021-05-25 09:50:00|15211.1|15207.1|15225.7|15221.7|15226.7|15222.7|15211.1|15207.1|175275
1621936500000|2021-05-25 09:55:00|15225.6|15221.6|15231.5|15227.5|15232.3|15228.3|15225.6|15221.6|225600
1621936800000|2021-05-25 10:00:00|15232.8|15226.1|15243.8|15238.3|15244.8|15239.3|15232.8|15226.1|665
1621937100000|2021-05-25 10:05:00|15245.3|15238.8|15245.8|15239.8|15245.8|15241.3|15235.8|15231.3|884
1621937400000|2021-05-25 10:10:00|15246.4|15228.4|15236.4|15218.4|15246.4|15228.4|15235.8|15217.8|7715138
1621937700000|2021-05-25 10:15:00|15237.1|15219.1|15234.8|15216.8|15237.1|15219.1|15233.6|15215.6|0
1621938000000|2021-05-25 10:20:00|15235.1|15217.1|15236.1|15218.1|15236.1|15218.1|15233.5|15215.5|0
1621938300000|2021-05-25 10:25:00|15236.4|15218.4|15234.8|15216.8|15236.4|15218.4|15234.2|15216.2|0
1621938600000|2021-05-25 10:30:00|15234.2|15216.2|15232.3|15214.3|15235.4|15217.4|15231.9|15213.9|0
1621938900000|2021-05-25 10:35:00|15231.9|15213.9|15233.5|15215.5|15234.2|15216.2|15231|15213|0
1621939200000|2021-05-25 10:40:00|15244.8|15234.8|15239.8|15232.3|15244.8|15234.8|15234.8|15227.3|82
1621939500000|2021-05-25 10:45:00|15239.3|15232.8|15239.3|15230.8|15239.8|15234.3|15237.8|15230.8|18
1621939800000|2021-05-25 10:50:00|15238.3|15230.3|15239.8|15232.8|15239.8|15232.8|15238.3|15229.8|1
1621940100000|2021-05-25 10:55:00|15239.3|15232.3|15235.8|15228.3|15239.3|15232.3|15235.8|15228.3|14
1621940400000|2021-05-25 11:00:00|15235.3|15227.8|15236.8|15230.8|15236.8|15230.8|15230.8|15224.8|44
1621940700000|2021-05-25 11:05:00|15237.3|15230.3|15238.3|15231.8|15240.8|15234.8|15233.8|15226.8|41
1621941000000|2021-05-25 11:10:00|15237.8|15231.3|15229.8|15224.8|15238.3|15232.3|15228.8|15223.3|51
1621941300000|2021-05-25 11:15:00|15229.3|15224.3|15234.3|15227.3|15235.3|15228.8|15227.3|15222.3|84
1621941600000|2021-05-25 11:20:00|15233.8|15226.8|15234.3|15227.8|15234.3|15227.8|15232.8|15226.3|0
1621941900000|2021-05-25 11:25:00|15234.8|15228.3|15233.8|15227.3|15235.8|15228.8|15232.3|15225.8|2
1621942200000|2021-05-25 11:30:00|15232.3|15226.8|15228.3|15221.8|15233.3|15228.3|15227.3|15221.8|46
1621942500000|2021-05-25 11:35:00|15228.8|15222.3|15225.8|15220.8|15228.8|15222.8|15218.8|15214.3|197
1621942800000|2021-05-25 11:40:00|15226.8|15220.3|15231.3|15225.3|15231.3|15225.3|15225.8|15219.8|38
1621943100000|2021-05-25 11:45:00|15230.8|15224.8|15229.3|15224.8|15231.3|15225.8|15229.3|15224.3|69
1621943400000|2021-05-25 11:50:00|15229.8|15225.3|15226.3|15220.8|15231.8|15226.3|15226.3|15220.8|117
1621943700000|2021-05-25 11:55:00|15225.8|15220.3|15223.3|15216.8|15228.3|15222.3|15222.8|15216.3|12
1621944000000|2021-05-25 12:00:00|15223.8|15217.8|15222.8|15215.8|15227.3|15220.3|15222.3|15215.8|1
1621944300000|2021-05-25 12:05:00|15223.3|15216.3|15222.8|15217.8|15225.8|15220.3|15221.3|15215.8|26
1621944600000|2021-05-25 12:10:00|15222.3|15217.3|15214.3|15208.3|15222.3|15217.3|15212.8|15206.3|19
1621944900000|2021-05-25 12:15:00|15216.3|15208.8|15213.3|15207.3|15216.3|15210.3|15210.3|15204.8|26
1621945200000|2021-05-25 12:20:00|15212.3|15206.8|15214.8|15208.8|15217.3|15211.3|15211.3|15204.8|29
1621945500000|2021-05-25 12:25:00|15214.3|15208.3|15216.8|15209.3|15217.8|15211.3|15213.3|15205.8|7
1621945800000|2021-05-25 12:30:00|15215.8|15208.8|15211.3|15203.8|15217.3|15210.3|15210.8|15203.8|37
1621946100000|2021-05-25 12:35:00|15210.8|15204.3|15217.8|15211.8|15217.8|15211.8|15210.8|15203.8|25
1621946400000|2021-05-25 12:40:00|15217.3|15211.3|15219.8|15213.3|15221.8|15214.3|15216.8|15211.3|6
1621946700000|2021-05-25 12:45:00|15219.3|15213.8|15217.3|15211.3|15220.8|15214.8|15216.8|15211.3|15
1621947000000|2021-05-25 12:50:00|15216.8|15211.8|15210.8|15204.8|15218.8|15212.8|15209.8|15203.8|37
1621947300000|2021-05-25 12:55:00|15210.3|15204.3|15213.3|15206.8|15215.3|15208.8|15207.3|15201.8|15
1621947600000|2021-05-25 13:00:00|15212.3|15207.3|15215.3|15208.8|15215.8|15209.8|15210.3|15204.3|73
1621947900000|2021-05-25 13:05:00|15215.8|15209.3|15211.3|15204.8|15215.8|15209.8|15207.8|15201.3|18
1621948200000|2021-05-25 13:10:00|15210.8|15204.3|15216.8|15209.8|15216.8|15209.8|15210.3|15203.8|8
1621948500000|2021-05-25 13:15:00|15217.3|15210.3|15209.3|15201.3|15217.8|15211.3|15209.3|15201.3|39
1621948800000|2021-05-25 13:20:00|15208.3|15201.8|15211.8|15202.8|15212.8|15204.8|15207.8|15201.3|17
1621949100000|2021-05-25 13:25:00|15211.3|15202.3|15214.3|15205.3|15215.8|15207.8|15210.8|15202.3|8
1621949400000|2021-05-25 13:30:00|15213.3|15204.3|15208.8|15202.3|15217.8|15210.8|15202.8|15196.3|145
1621949700000|2021-05-25 13:35:00|15207.8|15201.8|15228.8|15222.8|15229.8|15223.8|15204.8|15198.8|114
1621950000000|2021-05-25 13:40:00|15229.3|15222.3|15231.8|15226.3|15244.8|15238.8|15227.3|15220.3|188
1621950300000|2021-05-25 13:45:00|15232.8|15226.8|15228.3|15223.3|15234.8|15229.3|15225.3|15219.3|193
1621950600000|2021-05-25 13:50:00|15227.8|15221.8|15217.3|15210.8|15227.8|15221.8|15205.3|15199.8|201
1621950900000|2021-05-25 13:55:00|15217.8|15211.3|15224.8|15216.8|15229.3|15223.8|15217.8|15211.3|154
1621951200000|2021-05-25 14:00:00|15223.8|15216.3|15227.8|15223.3|15234.3|15228.3|15217.8|15211.3|150
1621951500000|2021-05-25 14:05:00|15229.3|15222.3|15223.3|15217.3|15232.8|15227.8|15222.8|15215.3|66
1621951800000|2021-05-25 14:10:00|15222.3|15216.8|15227.8|15221.3|15232.8|15226.3|15219.8|15213.8|95
1621952100000|2021-05-25 14:15:00|15229.8|15221.8|15221.3|15214.3|15232.8|15227.3|15221.3|15213.8|50
1621952400000|2021-05-25 14:20:00|15221.8|15213.8|15226.8|15219.8|15227.8|15222.3|15221.3|15213.8|26
1621952700000|2021-05-25 14:25:00|15227.3|15220.3|15225.8|15218.8|15227.8|15221.8|15221.3|15214.8|40
1621953000000|2021-05-25 14:30:00|15227.3|15219.3|15214.3|15206.8|15227.8|15220.8|15213.3|15205.3|50
1621953300000|2021-05-25 14:35:00|15214.8|15207.3|15212.8|15206.3|15221.3|15213.8|15210.8|15203.3|50
1621953600000|2021-05-25 14:40:00|15213.3|15206.8|15216.3|15209.8|15217.8|15211.3|15204.3|15197.8|54
1621953900000|2021-05-25 14:45:00|15216.8|15210.3|15226.8|15219.8|15234.3|15227.8|15215.3|15209.8|91
1621954200000|2021-05-25 14:50:00|15226.3|15219.3|15207.3|15200.3|15226.3|15219.3|15206.8|15199.8|119
1621954500000|2021-05-25 14:55:00|15207.8|15200.8|15211.3|15202.8|15217.3|15211.3|15207.3|15200.3|36
1621954800000|2021-05-25 15:00:00|15210.8|15203.8|15204.3|15195.8|15213.8|15206.3|15201.3|15193.8|66
1621955100000|2021-05-25 15:05:00|15203.8|15195.3|15201.3|15194.8|15206.8|15199.3|15194.8|15186.8|61
1621955400000|2021-05-25 15:10:00|15200.8|15194.3|15198.3|15191.3|15204.3|15196.8|15194.8|15188.8|63
1621955700000|2021-05-25 15:15:00|15198.8|15191.8|15187.8|15181.3|15199.3|15192.8|15181.8|15175.3|85
1621956000000|2021-05-25 15:20:00|15188.3|15181.8|15191.8|15186.3|15196.3|15188.8|15181.8|15175.3|90
1621956300000|2021-05-25 15:25:00|15191.3|15185.8|15189.3|15181.8|15191.8|15186.3|15181.8|15174.8|156
1621956600000|2021-05-25 15:30:00|15188.8|15181.3|15183.8|15177.3|15192.3|15186.3|15178.8|15173.8|45
1621956900000|2021-05-25 15:35:00|15183.3|15177.8|15193.8|15187.3|15195.3|15188.8|15182.8|15177.3|112
1621957200000|2021-05-25 15:40:00|15194.3|15186.3|15202.3|15196.3|15202.8|15196.3|15191.3|15184.3|48
1621957500000|2021-05-25 15:45:00|15201.8|15195.8|15204.8|15198.8|15207.3|15201.3|15198.3|15191.3|80
1621957800000|2021-05-25 15:50:00|15205.3|15199.3|15202.3|15195.8|15206.3|15199.8|15195.8|15188.8|92
1621958100000|2021-05-25 15:55:00|15201.8|15195.3|15209.8|15204.3|15209.8|15204.8|15200.3|15194.8|77
1621958400000|2021-05-25 16:00:00|15211.3|15204.8|15196.8|15191.8|15212.8|15207.8|15194.3|15188.8|56
1621958700000|2021-05-25 16:05:00|15197.8|15192.3|15196.3|15190.3|15201.8|15195.8|15189.3|15183.3|44
1621959000000|2021-05-25 16:10:00|15196.8|15190.8|15197.3|15191.8|15199.3|15192.8|15191.8|15185.3|27
1621959300000|2021-05-25 16:15:00|15196.8|15191.3|15207.8|15202.3|15207.8|15202.8|15194.3|15189.3|116
1621959600000|2021-05-25 16:20:00|15208.8|15202.8|15204.3|15198.8|15211.8|15205.8|15202.8|15196.8|55
1621959900000|2021-05-25 16:25:00|15203.8|15197.8|15207.8|15202.3|15210.8|15204.8|15201.3|15195.3|39
1621960200000|2021-05-25 16:30:00|15208.8|15202.8|15212.8|15206.8|15214.8|15208.8|15207.8|15201.8|12
1621960500000|2021-05-25 16:35:00|15213.3|15207.3|15208.8|15203.8|15214.8|15208.8|15205.8|15200.3|55
1621960800000|2021-05-25 16:40:00|15209.8|15204.3|15206.8|15200.8|15211.3|15205.3|15204.3|15199.8|129
1621961100000|2021-05-25 16:45:00|15206.3|15201.3|15202.3|15196.3|15210.8|15205.3|15201.3|15195.8|19
1621961400000|2021-05-25 16:50:00|15201.8|15195.8|15207.3|15201.3|15210.3|15203.8|15201.8|15195.8|16
1621961700000|2021-05-25 16:55:00|15207.8|15200.3|15208.8|15203.8|15210.8|15203.8|15204.3|15198.8|16
1621962000000|2021-05-25 17:00:00|15209.3|15203.3|15198.8|15191.3|15209.3|15203.3|15198.8|15190.8|46
1621962300000|2021-05-25 17:05:00|15198.3|15191.8|15201.8|15195.8|15201.8|15196.3|15194.3|15188.8|27
1621962600000|2021-05-25 17:10:00|15201.3|15195.3|15205.3|15199.3|15205.3|15199.3|15198.3|15193.8|49
1621962900000|2021-05-25 17:15:00|15206.3|15199.8|15207.3|15200.3|15211.8|15205.8|15201.8|15195.8|41
1621963200000|2021-05-25 17:20:00|15206.8|15200.8|15212.8|15207.8|15214.8|15208.8|15206.3|15200.3|88
1621963500000|2021-05-25 17:25:00|15212.3|15207.3|15212.8|15207.3|15212.8|15207.8|15208.8|15203.8|3
1621963800000|2021-05-25 17:30:00|15212.3|15206.8|15207.3|15201.3|15212.8|15207.3|15205.8|15199.8|4
1621964100000|2021-05-25 17:35:00|15207.8|15201.8|15209.8|15203.3|15211.3|15204.8|15205.3|15198.8|7
1621964400000|2021-05-25 17:40:00|15209.3|15202.8|15205.8|15200.3|15209.3|15203.3|15202.3|15196.3|43
1621964700000|2021-05-25 17:45:00|15205.3|15200.8|15200.8|15194.8|15206.8|15200.8|15200.3|15194.3|97
1621965000000|2021-05-25 17:50:00|15200.3|15194.3|15198.3|15191.8|15202.8|15196.3|15197.3|15190.8|9
1621965300000|2021-05-25 17:55:00|15198.8|15192.3|15194.8|15188.3|15200.3|15194.3|15194.3|15188.3|7
1621965600000|2021-05-25 18:00:00|15196.3|15188.8|15182.8|15176.3|15196.3|15189.3|15179.8|15174.3|65
1621965900000|2021-05-25 18:05:00|15182.3|15175.8|15182.3|15175.3|15184.3|15176.8|15180.3|15173.8|4
1621966200000|2021-05-25 18:10:00|15181.8|15174.8|15178.3|15171.8|15182.3|15174.8|15175.8|15170.8|67
1621966500000|2021-05-25 18:15:00|15177.8|15170.8|15172.3|15165.3|15178.3|15170.8|15172.3|15165.3|18
1621966800000|2021-05-25 18:20:00|15171.8|15165.8|15173.8|15166.8|15176.3|15169.3|15169.8|15164.8|32
1621967100000|2021-05-25 18:25:00|15174.3|15167.3|15174.3|15168.3|15181.8|15174.8|15170.8|15164.8|26
1621967400000|2021-05-25 18:30:00|15173.8|15167.3|15175.3|15169.8|15179.8|15174.3|15172.8|15166.3|20
1621967700000|2021-05-25 18:35:00|15174.8|15169.3|15177.8|15172.3|15177.8|15172.8|15173.3|15167.8|27
1621968000000|2021-05-25 18:40:00|15178.8|15172.8|15180.3|15174.3|15182.3|15176.3|15176.3|15170.3|41
1621968300000|2021-05-25 18:45:00|15179.8|15173.8|15177.8|15172.3|15181.8|15176.8|15176.8|15171.3|33
1621968600000|2021-05-25 18:50:00|15178.3|15172.8|15175.3|15169.3|15179.3|15172.8|15171.8|15165.8|22
1621968900000|2021-05-25 18:55:00|15174.8|15168.8|15177.8|15171.8|15182.3|15176.3|15174.3|15168.8|56
1621969200000|2021-05-25 19:00:00|15177.3|15172.3|15164.3|15158.8|15177.3|15172.3|15163.8|15158.8|93
1621969500000|2021-05-25 19:05:00|15163.8|15156.8|15163.8|15158.8|15171.3|15166.3|15162.8|15156.3|37
1621969800000|2021-05-25 19:10:00|15163.3|15157.8|15160.3|15155.8|15164.3|15158.8|15160.3|15155.8|31
1621970100000|2021-05-25 19:15:00|15159.8|15155.3|15163.8|15159.3|15164.8|15159.3|15159.3|15154.8|71
1621970400000|2021-05-25 19:20:00|15165.3|15158.3|15168.8|15163.8|15169.8|15163.8|15162.8|15156.3|129
1621970700000|2021-05-25 19:25:00|15169.3|15163.3|15161.3|15155.8|15174.8|15168.8|15161.3|15155.8|32
1621971000000|2021-05-25 19:30:00|15160.8|15154.8|15156.8|15152.3|15161.8|15156.3|15155.3|15150.3|61
1621971300000|2021-05-25 19:35:00|15157.8|15152.8|15166.8|15159.8|15168.8|15162.3|15156.3|15151.3|61
1621971600000|2021-05-25 19:40:00|15165.8|15159.3|15162.8|15157.3|15166.3|15160.8|15160.8|15154.8|32
1621971900000|2021-05-25 19:45:00|15162.3|15158.3|15159.8|15154.8|15166.3|15160.8|15159.8|15154.8|53
1621972200000|2021-05-25 19:50:00|15158.8|15154.3|15162.8|15156.8|15164.3|15159.3|15155.8|15149.8|70
1621972500000|2021-05-25 19:55:00|15162.3|15157.3|15170.8|15163.3|15175.3|15170.8|15162.3|15156.3|83
1621972800000|2021-05-25 20:00:00|15170.3|15162.8|15166.8|15161.3|15170.3|15164.3|15166.8|15161.3|95
1621973100000|2021-05-25 20:05:00|15167.8|15161.8|15167.3|15162.8|15168.3|15162.8|15166.8|15161.3|17
1621973400000|2021-05-25 20:10:00|15168.3|15162.3|15162.3|15155.8|15168.3|15162.3|15161.3|15155.3|27
1621973700000|2021-05-25 20:15:00|15161.8|15156.3|15161.3|15156.3|15162.3|15156.3|15161.3|15155.3|3
1621974000000|2021-05-25 20:20:00|15160.8|15155.8|15157.8|15151.8|15160.8|15155.8|15156.8|15151.3|7
1621974300000|2021-05-25 20:25:00|15156.8|15152.3|15156.8|15151.8|15157.3|15152.3|15156.8|15151.8|16
1621974600000|2021-05-25 20:30:00|15156.3|15151.3|15160.8|15154.8|15161.3|15155.3|15156.3|15151.3|3
1621974900000|2021-05-25 20:35:00|15161.3|15155.3|15165.3|15160.3|15165.3|15160.3|15161.3|15155.3|28
1621975200000|2021-05-25 20:40:00|15164.3|15157.8|15163.6|15153.6|15166.8|15161.8|15163.6|15153.6|18
1621975500000|2021-05-25 20:45:00|15164.3|15156.8|15168.6|15158.6|15169.8|15160.8|15164.3|15156.8|0
1621975800000|2021-05-25 20:50:00|15168.8|15160.3|15179.8|15172.8|15180.3|15172.8|15167.8|15158.3|24
1621976100000|2021-05-25 20:55:00|15180.3|15173.3|15182.3|15175.8|15183.8|15179.3|15179.3|15171.1|14
1621976400000|2021-05-25 21:00:00|15183.3|15176.3|15183.8|15176.8|15183.8|15176.8|15183.3|15176.3|0
1621976700000|2021-05-25 21:05:00|15180.8|15171.3|15186.8|15180.8|15186.8|15180.8|15180.8|15171.3|2
1621977000000|2021-05-25 21:10:00|15175.8|15179.8|15188.3|15170.3|15188.3|15182.3|15175.6|15165.6|7795503
1621977300000|2021-05-25 21:15:00|15188.4|15170.4|15188.3|15170.3|15188.4|15170.4|15188.2|15170.2|0
1621977900000|2021-05-25 21:25:00|15188.1|15170.1|15188.1|15170.1|15188.3|15170.3|15188.1|15170.1|0
1621978200000|2021-05-25 21:30:00|15188|15170|15188.3|15170.3|15188.9|15170.9|15186.8|15168.8|0
1621978500000|2021-05-25 21:35:00|15188.6|15170.6|15185.4|15167.4|15189.2|15171.2|15185.4|15167.4|0
1621978800000|2021-05-25 21:40:00|15185.3|15167.3|15185.3|15167.3|15185.7|15167.7|15185.3|15167.3|0
1621979100000|2021-05-25 21:45:00|15185|15167|15184.3|15166.3|15185.4|15167.4|15184|15166|0
1621979400000|2021-05-25 21:50:00|15184.7|15166.7|15184.8|15166.8|15185|15167|15184.7|15166.7|0
1621979700000|2021-05-25 21:55:00|15184.7|15166.7|15185.5|15167.5|15186.6|15168.6|15184.6|15166.6|0
1621980000000|2021-05-25 22:00:00|15185.4|15167.4|15189.7|15171.7|15191.3|15173.3|15184.4|15166.4|0
1621980300000|2021-05-25 22:05:00|15189.1|15171.1|15188.4|15170.4|15189.7|15171.7|15185.9|15167.9|0
1621980600000|2021-05-25 22:10:00|15188.1|15170.1|15187.5|15169.5|15190.6|15172.6|15187.5|15169.5|0
1621980900000|2021-05-25 22:15:00|15186.8|15168.8|15188.7|15170.7|15188.7|15170.7|15186.8|15168.8|0
1621981200000|2021-05-25 22:20:00|15189|15171|15191.9|15173.9|15193.8|15175.8|15189|15171|0
1621981500000|2021-05-25 22:25:00|15192.2|15174.2|15192.5|15174.5|15193.2|15175.2|15191.9|15173.9|0
1621981800000|2021-05-25 22:30:00|15192.8|15174.8|15195.1|15177.1|15195.4|15177.4|15192.5|15174.5|0
1621982100000|2021-05-25 22:35:00|15195.4|15177.4|15197.6|15179.6|15199.5|15181.5|15195.1|15177.1|0
1621982400000|2021-05-25 22:40:00|15197.9|15179.9|15198.2|15180.2|15199.5|15181.5|15197.3|15179.3|0
1621982700000|2021-05-25 22:45:00|15198.9|15180.9|15198.9|15180.9|15199.5|15181.5|15197.6|15179.6|0
1621983000000|2021-05-25 22:50:00|15198.5|15180.5|15198.9|15180.9|15199.5|15181.5|15198.2|15180.2|0
1621983300000|2021-05-25 22:55:00|15198.5|15180.5|15200.8|15182.8|15202.7|15184.7|15197.6|15179.6|0
1621983600000|2021-05-25 23:00:00|15201.4|15183.4|15197.6|15179.6|15201.4|15183.4|15197.6|15179.6|0
1621983900000|2021-05-25 23:05:00|15198.2|15180.2|15198.9|15180.9|15200.1|15182.1|15197.6|15179.6|0
1621984200000|2021-05-25 23:10:00|15199.5|15181.5|15198.9|15180.9|15199.5|15181.5|15197.6|15179.6|0
1621984500000|2021-05-25 23:15:00|15198.2|15180.2|15192.5|15174.5|15198.2|15180.2|15192.5|15174.5|0
1621984800000|2021-05-25 23:20:00|15192.9|15174.9|15192.5|15174.5|15193.2|15175.2|15192.5|15174.5|0
1621985100000|2021-05-25 23:25:00|15192.9|15174.9|15192.4|15174.4|15193.2|15175.2|15191.9|15173.9|0
1621985400000|2021-05-25 23:30:00|15191.7|15173.7|15194.9|15176.9|15195.5|15177.5|15191.7|15173.7|0
1621985700000|2021-05-25 23:35:00|15195.5|15177.5|15194.9|15176.9|15195.8|15177.8|15193.6|15175.6|0
1621986000000|2021-05-25 23:40:00|15195.5|15177.5|15194.9|15176.9|15196.2|15178.2|15194.3|15176.3|0
1621986300000|2021-05-25 23:45:00|15195.5|15177.5|15193|15175|15195.5|15177.5|15191.7|15173.7|0
1621986600000|2021-05-25 23:50:00|15192.4|15174.4|15194.3|15176.3|15194.9|15176.9|15192.4|15174.4|0
1621986900000|2021-05-25 23:55:00|15194.6|15176.6|15196.2|15178.2|15196.2|15178.2|15194.3|15176.3|0
1621987200000|2021-05-26 00:00:00|15195.5|15177.5|15200.4|15182.4|15201|15183|15192.4|15174.4|0
1621987500000|2021-05-26 00:05:00|15199.8|15181.8|15205.5|15187.5|15206.1|15188.1|15199.1|15181.1|0
1621987800000|2021-05-26 00:10:00|15205.8|15187.8|15205.5|15187.5|15207.8|15189.8|15204.2|15186.2|0
1621988100000|2021-05-26 00:15:00|15205.1|15187.1|15206.8|15188.8|15208.4|15190.4|15204.8|15186.8|0
1621988400000|2021-05-26 00:20:00|15206.5|15188.5|15207.1|15189.1|15208.4|15190.4|15205.2|15187.2|0
1621988700000|2021-05-26 00:25:00|15207.4|15189.4|15207.8|15189.8|15207.8|15189.8|15205.2|15187.2|0
1621989000000|2021-05-26 00:30:00|15207.4|15189.4|15206.1|15188.1|15207.8|15189.8|15205.2|15187.2|0
1621989300000|2021-05-26 00:35:00|15205.7|15187.7|15207.3|15189.3|15208|15190|15205.4|15187.4|0
1621989600000|2021-05-26 00:40:00|15206.7|15188.7|15209.2|15191.2|15211.8|15193.8|15206.7|15188.7|0
1621989900000|2021-05-26 00:45:00|15209.9|15191.9|15210.7|15192.7|15213.2|15195.2|15209.5|15191.5|0
1621990200000|2021-05-26 00:50:00|15210.3|15192.3|15210|15192|15211.9|15193.9|15208.8|15190.8|0
1621990500000|2021-05-26 00:55:00|15209.4|15191.4|15209.4|15191.4|15211.3|15193.3|15208.8|15190.8|0
1621990800000|2021-05-26 01:00:00|15209.7|15191.7|15216.8|15210.8|15228.3|15218.3|15209.7|15191.7|102
1621991100000|2021-05-26 01:05:00|15214.8|15210.3|15209.3|15203.8|15214.8|15210.3|15203.8|15197.8|273
1621991400000|2021-05-26 01:10:00|15208.3|15202.3|15202.3|15197.3|15212.3|15206.3|15201.3|15195.8|176
1621991700000|2021-05-26 01:15:00|15201.8|15198.3|15200.3|15194.3|15206.3|15200.3|15197.3|15191.8|138
1621992000000|2021-05-26 01:20:00|15199.8|15193.8|15210.8|15204.8|15211.3|15206.3|15196.3|15190.8|96
1621992300000|2021-05-26 01:25:00|15210.3|15205.3|15212.3|15205.8|15215.8|15210.8|15208.8|15202.8|81
1621992600000|2021-05-26 01:30:00|15211.3|15206.3|15207.3|15201.3|15215.8|15210.3|15201.8|15195.8|106
1621992900000|2021-05-26 01:35:00|15207.8|15201.8|15213.3|15207.3|15214.3|15209.8|15205.3|15199.8|159
1621993200000|2021-05-26 01:40:00|15212.3|15206.3|15221.8|15216.3|15221.8|15216.3|15204.8|15198.8|126
1621993500000|2021-05-26 01:45:00|15222.8|15216.8|15205.8|15199.8|15223.8|15218.3|15205.3|15199.3|129
1621993800000|2021-05-26 01:50:00|15205.3|15199.3|15202.3|15196.3|15211.8|15204.3|15199.8|15193.8|65
1621994100000|2021-05-26 01:55:00|15201.8|15195.8|15203.8|15197.8|15206.3|15200.8|15198.3|15193.8|101
1621994400000|2021-05-26 02:00:00|15205.8|15197.3|15199.8|15193.8|15208.8|15202.8|15197.8|15191.8|102
1621994700000|2021-05-26 02:05:00|15199.3|15193.3|15202.1|15196.6|15202.8|15197.3|15195.3|15190.8|95
1621995000000|2021-05-26 02:10:00|15201.6|15196.1|15196.1|15190.6|15207.1|15202.1|15196.1|15190.6|67
1621995300000|2021-05-26 02:15:00|15195.6|15190.1|15198.6|15193.1|15202.1|15195.6|15191.1|15186.1|97
1621995600000|2021-05-26 02:20:00|15198.1|15192.6|15200.1|15194.6|15201.6|15195.6|15192.1|15186.1|95
1621995900000|2021-05-26 02:25:00|15201.6|15195.1|15204.1|15198.1|15207.1|15202.1|15198.1|15192.6|69
1621996200000|2021-05-26 02:30:00|15204.6|15198.6|15222.6|15217.1|15223.6|15217.6|15204.1|15198.1|162
1621996500000|2021-05-26 02:35:00|15222.1|15216.6|15230.1|15225.1|15232.1|15227.1|15222.1|15216.1|101
1621996800000|2021-05-26 02:40:00|15231.6|15225.6|15245.1|15239.1|15245.1|15240.6|15230.6|15224.6|482
1621997100000|2021-05-26 02:45:00|15244.6|15239.6|15248.1|15243.1|15250.6|15245.6|15242.1|15236.1|152
1621997400000|2021-05-26 02:50:00|15246.1|15242.6|15247.6|15241.6|15254.1|15249.6|15244.1|15238.1|119
1621997700000|2021-05-26 02:55:00|15248.1|15242.1|15243.1|15237.1|15248.6|15242.6|15242.6|15236.6|59
1621998000000|2021-05-26 03:00:00|15243.6|15237.6|15244.6|15239.1|15248.1|15242.6|15239.6|15234.1|87
1621998300000|2021-05-26 03:05:00|15245.1|15239.6|15250.1|15244.6|15250.1|15245.6|15243.6|15238.6|125
1621998600000|2021-05-26 03:10:00|15252.1|15245.1|15250.1|15244.6|15252.1|15246.6|15247.1|15241.6|76
1621998900000|2021-05-26 03:15:00|15249.6|15244.1|15251.6|15245.6|15254.1|15248.6|15245.6|15240.1|91
1621999200000|2021-05-26 03:20:00|15251.1|15246.1|15250.1|15244.1|15252.1|15247.1|15245.6|15240.1|250
1621999500000|2021-05-26 03:25:00|15249.6|15243.6|15251.1|15245.6|15251.6|15246.6|15246.1|15240.1|71
1621999800000|2021-05-26 03:30:00|15251.6|15246.1|15258.1|15253.6|15260.1|15254.6|15250.1|15245.1|383
1622000100000|2021-05-26 03:35:00|15258.6|15252.1|15257.1|15251.1|15259.6|15254.1|15255.1|15250.6|266
1622000400000|2021-05-26 03:40:00|15257.6|15253.1|15258.6|15252.6|15258.6|15253.1|15253.1|15247.1|165
1622000700000|2021-05-26 03:45:00|15260.1|15254.1|15217.1|15212.1|15260.1|15255.1|15216.1|15211.6|2150
1622001000000|2021-05-26 03:50:00|15217.6|15211.6|15217.1|15212.6|15226.6|15220.6|15202.6|15197.1|991
1622001300000|2021-05-26 03:55:00|15216.6|15212.1|15216.1|15210.6|15227.1|15222.1|15216.1|15210.6|1380
1622001600000|2021-05-26 04:00:00|15215.6|15209.1|15210.9|15206.9|15224.1|15219.6|15205.7|15201.7|670292
1622001900000|2021-05-26 04:05:00|15210.8|15206.8|15211.6|15207.6|15219.3|15215.3|15207.2|15203.2|64800
1622002200000|2021-05-26 04:10:00|15210.3|15206.3|15211.6|15207.6|15214.4|15210.4|15199.7|15195.7|123450
1622002500000|2021-05-26 04:15:00|15211.5|15207.5|15218.6|15214.6|15218.6|15214.6|15211.5|15207.5|67350
1622002800000|2021-05-26 04:20:00|15218.4|15214.4|15227.2|15223.2|15233.7|15229.7|15218|15214|147525
1622003100000|2021-05-26 04:25:00|15227|15223|15239.5|15235.5|15241|15237|15226.6|15222.6|130200
1622003400000|2021-05-26 04:30:00|15239.6|15235.6|15240.7|15236.7|15245.5|15241.5|15234.6|15230.6|95775
1622003700000|2021-05-26 04:35:00|15240.5|15236.5|15241.7|15237.7|15244.9|15240.9|15238.6|15234.6|83850
1622004000000|2021-05-26 04:40:00|15241.6|15237.6|15240.3|15236.3|15243.5|15239.5|15231.6|15227.6|70950
1622004300000|2021-05-26 04:45:00|15241.1|15237.1|15242.4|15238.4|15245.3|15241.3|15234.7|15230.7|48000
1622004600000|2021-05-26 04:50:00|15243.3|15239.3|15261.8|15257.8|15262.7|15258.7|15240.6|15236.6|136800
1622004900000|2021-05-26 04:55:00|15261.9|15257.9|15272.7|15268.7|15274.3|15270.3|15261.9|15257.9|182400
1622005200000|2021-05-26 05:00:00|15272.8|15268.8|15270.6|15266.6|15281.3|15277.3|15267.5|15263.5|153525
1622005500000|2021-05-26 05:05:00|15270.8|15266.8|15282.7|15278.7|15283.1|15279.1|15265.3|15261.3|99525
1622005800000|2021-05-26 05:10:00|15283.9|15279.9|15283.8|15279.8|15292.2|15288.2|15283.4|15279.4|205725
1622006100000|2021-05-26 05:15:00|15284.1|15280.1|15277|15273|15284.3|15280.3|15276.6|15272.6|35325
1622006400000|2021-05-26 05:20:00|15276.6|15272.6|15286.3|15282.3|15289.4|15285.4|15276.6|15272.6|41850
1622006700000|2021-05-26 05:25:00|15285.9|15281.9|15293.6|15289.6|15293.6|15289.6|15284.4|15280.4|119400
1622007000000|2021-05-26 05:30:00|15294.8|15290.8|15297.9|15293.9|15300|15296|15291.5|15287.5|70200
1622007300000|2021-05-26 05:35:00|15298.6|15294.6|15296.5|15292.5|15299|15295|15290|15286|46575
1622007600000|2021-05-26 05:40:00|15296.6|15292.6|15300.4|15296.4|15300.9|15296.9|15290.7|15286.7|32475
1622007900000|2021-05-26 05:45:00|15300.3|15296.3|15294.3|15290.3|15304.1|15300.1|15291.9|15287.9|39675
1622008200000|2021-05-26 05:50:00|15294|15290|15294.2|15290.2|15301.9|15297.9|15289.2|15285.2|38325
1622008500000|2021-05-26 05:55:00|15294.1|15290.1|15286.4|15282.4|15295.6|15291.6|15286.4|15282.4|43050
1622008800000|2021-05-26 06:00:00|15286.3|15282.3|15288.8|15284.8|15293.5|15289.5|15281.1|15277.1|33675
1622009100000|2021-05-26 06:05:00|15288.6|15284.6|15289.4|15285.4|15291|15287|15281|15277|58575
1622009400000|2021-05-26 06:10:00|15289.9|15285.9|15281.4|15277.4|15290.4|15286.4|15281|15277|118650
1622009700000|2021-05-26 06:15:00|15281.7|15277.7|15275.8|15271.8|15284.7|15280.7|15273.6|15269.6|64500
1622010000000|2021-05-26 06:20:00|15275.7|15271.7|15279.9|15275.9|15279.9|15275.9|15271.6|15267.6|67125
1622010300000|2021-05-26 06:25:00|15279.1|15275.1|15287.4|15283.4|15289.9|15285.9|15278.7|15274.7|43425
1622010600000|2021-05-26 06:30:00|15287.3|15283.3|15293.8|15289.8|15294.5|15290.5|15287.2|15283.2|37425
1622010900000|2021-05-26 06:35:00|15293.6|15289.6|15296.1|15292.1|15300.6|15296.6|15293.1|15289.1|30900
1622011200000|2021-05-26 06:40:00|15296|15292|15298.3|15294.3|15300.1|15296.1|15292.4|15288.4|45525
1622011500000|2021-05-26 06:45:00|15298.1|15294.1|15295.2|15291.2|15302.1|15298.1|15293.9|15289.9|35175
1622011800000|2021-05-26 06:50:00|15295.1|15291.1|15302|15298|15302.5|15298.5|15290.8|15286.8|62925
1622012100000|2021-05-26 06:55:00|15301.9|15297.9|15312.4|15308.4|15313.1|15309.1|15296.8|15292.8|89025
1622012400000|2021-05-26 07:00:00|15311.6|15307.6|15309.7|15305.7|15312.3|15308.3|15306.8|15302.8|80850
1622012700000|2021-05-26 07:05:00|15309.8|15305.8|15306.7|15302.7|15317.4|15313.4|15306.7|15302.7|115875
1622013000000|2021-05-26 07:10:00|15306.6|15302.6|15303.4|15299.4|15308.8|15304.8|15300.1|15296.1|76350
1622013300000|2021-05-26 07:15:00|15302.7|15298.7|15294.7|15290.7|15304.1|15300.1|15293.8|15289.8|49200
1622013600000|2021-05-26 07:20:00|15294.5|15290.5|15301|15297|15301|15297|15289.4|15285.4|71475
1622013900000|2021-05-26 07:25:00|15300.9|15296.9|15296.2|15292.2|15303.3|15299.3|15294.6|15290.6|57300
1622014200000|2021-05-26 07:30:00|15296|15292|15297.6|15293.6|15298.5|15294.5|15291.2|15287.2|27750
1622014500000|2021-05-26 07:35:00|15297.4|15293.4|15291.9|15287.9|15302|15298|15289.7|15285.7|34500
1622014800000|2021-05-26 07:40:00|15291.8|15287.8|15292.2|15288.2|15297.2|15293.2|15289.9|15285.9|94725
1622015100000|2021-05-26 07:45:00|15292.3|15288.3|15297.5|15293.5|15299.7|15295.7|15291.7|15287.7|92400
1622015400000|2021-05-26 07:50:00|15297.4|15293.4|15298|15294|15298.1|15294.1|15292.5|15288.5|53175
1622015700000|2021-05-26 07:55:00|15298.1|15294.1|15304.3|15300.3|15308.2|15304.2|15298.1|15294.1|54900
1622016000000|2021-05-26 08:00:00|15303.8|15299.8|15304.6|15300.6|15310.6|15306.6|15302.6|15298.6|31950
1622016300000|2021-05-26 08:05:00|15303.6|15299.6|15313.4|15309.4|15313.7|15309.7|15303.4|15299.4|34650
1622016600000|2021-05-26 08:10:00|15313.5|15309.5|15291.5|15287.5|15314.7|15310.7|15278.2|15274.2|90900
1622016900000|2021-05-26 08:15:00|15291.6|15287.6|15300|15296|15300.4|15296.4|15285|15281|59475
1622017200000|2021-05-26 08:20:00|15300.1|15296.1|15298.2|15294.2|15306.6|15302.6|15297|15293|33300
1622017500000|2021-05-26 08:25:00|15297.7|15293.7|15297.7|15293.7|15301|15297|15295.6|15291.6|29775
1622017800000|2021-05-26 08:30:00|15297.9|15293.9|15296.3|15292.3|15300.6|15296.6|15286.2|15282.2|30450
1622018100000|2021-05-26 08:35:00|15296.4|15292.4|15303.5|15299.5|15308.2|15304.2|15296.4|15292.4|49350
1622018400000|2021-05-26 08:40:00|15302.5|15298.5|15299.8|15295.8|15304.3|15300.3|15296|15292|24300
1622018700000|2021-05-26 08:45:00|15299.4|15295.4|15298.5|15294.5|15303.5|15299.5|15294.2|15290.2|40050
1622019000000|2021-05-26 08:50:00|15298.4|15294.4|15307.3|15303.3|15313.8|15309.8|15295.1|15291.1|41100
1622019300000|2021-05-26 08:55:00|15307.4|15303.4|15297.3|15293.3|15313.8|15309.8|15296.3|15292.3|49725
1622019600000|2021-05-26 09:00:00|15297.2|15293.2|15305.9|15301.9|15306.6|15302.6|15296.5|15292.5|32400
1622019900000|2021-05-26 09:05:00|15307|15303|15312.4|15308.4|15319.2|15315.2|15305.8|15301.8|76650
1622020200000|2021-05-26 09:10:00|15312.1|15308.1|15320.9|15316.9|15320.9|15316.9|15310.4|15306.4|60225
1622020500000|2021-05-26 09:15:00|15319.6|15315.6|15316|15312|15319.7|15315.7|15306.2|15302.2|39300
1622020800000|2021-05-26 09:20:00|15316.1|15312.1|15313.5|15309.5|15316.6|15312.6|15306.6|15302.6|93525
1622021100000|2021-05-26 09:25:00|15313.6|15309.6|15307.6|15303.6|15314.8|15310.8|15306.8|15302.8|96600
1622021400000|2021-05-26 09:30:00|15306.6|15302.6|15298.4|15294.4|15306.7|15302.7|15286.1|15282.1|128775
1622021700000|2021-05-26 09:35:00|15298.9|15294.9|15303.9|15299.9|15306.6|15302.6|15293.5|15289.5|85800
1622022000000|2021-05-26 09:40:00|15303.6|15299.6|15306.9|15302.9|15307.9|15303.9|15300.7|15296.7|68700
1622022300000|2021-05-26 09:45:00|15307.3|15303.3|15312|15308|15315.9|15311.9|15305.9|15301.9|147150
1622022600000|2021-05-26 09:50:00|15312.1|15308.1|15309.1|15305.1|15312.1|15308.1|15308.8|15304.8|67200
1622022900000|2021-05-26 09:55:00|15309|15305|15306.1|15302.1|15310|15306|15304.2|15300.2|102900
1622023200000|2021-05-26 10:00:00|15307.6|15303.6|15300.9|15296.9|15308.1|15304.1|15300.9|15296.9|168
1622023500000|2021-05-26 10:05:00|15301.1|15297.1|15295.6|15291.6|15302.6|15298.6|15294.1|15290.1|132
1622023800000|2021-05-26 10:10:00|15303.1|15285.1|15303.7|15285.7|15305.7|15287.7|15303.1|15285.1|4474397
1622024100000|2021-05-26 10:15:00|15303.4|15285.4|15300.5|15282.5|15304.4|15286.4|15299.9|15281.9|0
1622024400000|2021-05-26 10:20:00|15300.2|15282.2|15298.9|15280.9|15300.5|15282.5|15298|15280|0
1622024700000|2021-05-26 10:25:00|15299.6|15281.6|15302.1|15284.1|15303.7|15285.7|15299.6|15281.6|0
1622025000000|2021-05-26 10:30:00|15302.8|15284.8|15302.8|15284.8|15304|15286|15302.1|15284.1|0
1622025300000|2021-05-26 10:35:00|15303.4|15285.4|15302.8|15284.8|15304|15286|15302.1|15284.1|0
1622025600000|2021-05-26 10:40:00|15296.6|15292.6|15296.6|15292.6|15296.6|15292.6|15296.6|15292.6|0
1622026200000|2021-05-26 10:50:00|15304.1|15300.1|15304.1|15300.1|15304.1|15300.1|15302.6|15298.6|3
1622026500000|2021-05-26 10:55:00|15302.6|15298.6|15305.1|15301.1|15305.6|15301.6|15302.6|15298.6|11
1622026800000|2021-05-26 11:00:00|15306.1|15302.1|15312.1|15308.1|15312.1|15308.1|15306.1|15302.1|12
1622027100000|2021-05-26 11:05:00|15309.1|15305.1|15305.6|15301.6|15309.6|15305.6|15305.6|15301.6|5
1622027400000|2021-05-26 11:10:00|15303.6|15299.6|15306.6|15302.6|15310.1|15306.1|15303.6|15299.6|6
1622027700000|2021-05-26 11:15:00|15305.1|15301.1|15310.1|15306.1|15310.1|15306.1|15305.1|15301.1|7
1622028000000|2021-05-26 11:20:00|15310.6|15306.6|15316.6|15312.6|15318.6|15314.6|15310.6|15306.6|91
1622028300000|2021-05-26 11:25:00|15315.6|15311.6|15309.1|15305.1|15317.1|15313.1|15309.1|15305.1|146
1622028600000|2021-05-26 11:30:00|15308.6|15304.6|15297.6|15293.6|15308.6|15304.6|15293.6|15289.6|201
1622028900000|2021-05-26 11:35:00|15302.6|15298.6|15302.1|15298.1|15302.6|15298.6|15298.1|15294.1|12
1622029200000|2021-05-26 11:40:00|15300.1|15296.1|15291.1|15287.1|15300.1|15296.1|15289.6|15285.6|135
1622029500000|2021-05-26 11:45:00|15288.6|15284.6|15292.1|15288.1|15293.1|15289.1|15288.6|15284.6|179
1622029800000|2021-05-26 11:50:00|15289.1|15285.1|15289.1|15285.1|15290.6|15286.6|15287.1|15283.1|94
1622030100000|2021-05-26 11:55:00|15288.1|15284.1|15290.1|15286.1|15290.1|15286.1|15288.1|15284.1|26
1622030400000|2021-05-26 12:00:00|15289.6|15285.6|15296.1|15292.1|15296.1|15292.1|15289.6|15285.6|207
1622030700000|2021-05-26 12:05:00|15293.1|15289.1|15292.6|15288.6|15293.1|15289.1|15292.1|15288.1|19
1622031000000|2021-05-26 12:10:00|15292.1|15288.1|15286.1|15282.1|15294.1|15290.1|15286.1|15282.1|20
1622031300000|2021-05-26 12:15:00|15283.1|15279.1|15280.6|15276.6|15283.1|15279.1|15280.6|15276.6|10
1622031600000|2021-05-26 12:20:00|15284.1|15280.1|15285.6|15281.6|15285.6|15281.6|15283.6|15279.6|9
1622031900000|2021-05-26 12:25:00|15286.6|15282.6|15292.6|15288.6|15292.6|15288.6|15282.6|15278.6|8
1622032200000|2021-05-26 12:30:00|15294.1|15290.1|15300.6|15296.6|15303.6|15299.6|15294.1|15290.1|7
1622032500000|2021-05-26 12:35:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.1|15299.1|19
1622032800000|2021-05-26 12:40:00|15307.6|15303.6|15306.1|15302.1|15308.1|15304.1|15303.1|15299.1|238
1622033100000|2021-05-26 12:45:00|15302.1|15298.1|15302.1|15298.1|15302.1|15298.1|15302.1|15298.1|5
1622033400000|2021-05-26 12:50:00|15302.6|15298.6|15299.6|15295.6|15302.6|15298.6|15299.6|15295.6|8
1622033700000|2021-05-26 12:55:00|15300.1|15296.1|15289.6|15285.6|15300.6|15296.6|15289.6|15285.6|6
1622034000000|2021-05-26 13:00:00|15295.1|15291.1|15295.1|15291.1|15295.1|15291.1|15295.1|15291.1|1
1622034300000|2021-05-26 13:05:00|15287.1|15283.1|15286.1|15282.1|15287.6|15283.6|15286.1|15282.1|6
1622034600000|2021-05-26 13:10:00|15286.6|15282.6|15288.1|15284.1|15288.1|15284.1|15286.6|15282.6|8
1622034900000|2021-05-26 13:15:00|15289.1|15285.1|15289.1|15285.1|15289.1|15285.1|15289.1|15285.1|6
1622035200000|2021-05-26 13:20:00|15290.1|15286.1|15290.1|15286.1|15290.1|15286.1|15288.1|15284.1|46
1622035500000|2021-05-26 13:25:00|15289.6|15285.6|15284.1|15280.1|15290.6|15286.6|15284.1|15280.1|14
1622035800000|2021-05-26 13:30:00|15286.6|15282.6|15291.1|15287.1|15298.1|15294.1|15285.1|15281.1|54
1622036100000|2021-05-26 13:35:00|15290.6|15286.6|15287.6|15283.6|15296.6|15292.6|15287.1|15283.1|125
1622036400000|2021-05-26 13:40:00|15292.1|15288.1|15292.6|15288.6|15296.1|15292.1|15289.1|15285.1|130
1622036700000|2021-05-26 13:45:00|15294.1|15290.1|15296.6|15292.6|15299.1|15295.1|15291.6|15287.6|77
1622037000000|2021-05-26 13:50:00|15295.6|15291.6|15298.6|15294.6|15302.6|15298.6|15292.1|15288.1|143
1622037300000|2021-05-26 13:55:00|15299.1|15295.1|15299.1|15295.1|15301.6|15297.6|15295.6|15291.6|64
1622037600000|2021-05-26 14:00:00|15300.1|15296.1|15304.6|15300.6|15306.1|15302.1|15297.6|15293.6|91
1622037900000|2021-05-26 14:05:00|15305.6|15301.6|15306.6|15302.6|15308.1|15304.1|15304.1|15300.1|22
1622038200000|2021-05-26 14:10:00|15311.1|15307.1|15312.1|15308.1|15317.1|15313.1|15311.1|15307.1|49
1622038500000|2021-05-26 14:15:00|15309.6|15305.6|15318.6|15314.6|15321.6|15317.6|15309.6|15305.6|20
1622038800000|2021-05-26 14:20:00|15322.1|15318.1|15323.6|15319.6|15324.1|15320.1|15319.1|15315.1|77
1622039100000|2021-05-26 14:25:00|15321.6|15317.6|15323.6|15319.6|15324.1|15320.1|15317.6|15313.6|33
1622039400000|2021-05-26 14:30:00|15325.1|15321.1|15325.1|15321.1|15326.1|15322.1|15322.6|15318.6|36
1622039700000|2021-05-26 14:35:00|15324.6|15320.6|15320.6|15316.6|15327.1|15323.1|15319.6|15315.6|47
1622040000000|2021-05-26 14:40:00|15320.1|15316.1|15316.1|15312.1|15322.1|15318.1|15315.1|15311.1|51
1622040300000|2021-05-26 14:45:00|15315.1|15311.1|15316.6|15312.6|15317.6|15313.6|15314.6|15310.6|9
1622040600000|2021-05-26 14:50:00|15318.6|15314.6|15327.1|15323.1|15327.1|15323.1|15312.1|15308.1|54
1622040900000|2021-05-26 14:55:00|15327.6|15323.6|15326.1|15322.1|15327.6|15323.6|15319.1|15315.1|32
1622041200000|2021-05-26 15:00:00|15326.6|15322.6|15327.6|15323.6|15330.1|15326.1|15323.6|15319.6|29
1622041500000|2021-05-26 15:05:00|15325.6|15321.6|15326.6|15322.6|15331.1|15327.1|15325.6|15321.6|29
1622041800000|2021-05-26 15:10:00|15327.1|15323.1|15321.1|15317.1|15328.1|15324.1|15320.6|15316.6|57
1622042100000|2021-05-26 15:15:00|15320.6|15316.6|15318.6|15314.6|15320.6|15316.6|15317.6|15313.6|49
1622042400000|2021-05-26 15:20:00|15320.1|15316.1|15314.1|15310.1|15320.1|15316.1|15314.1|15310.1|51
1622042700000|2021-05-26 15:25:00|15313.6|15309.6|15316.6|15312.6|15316.6|15312.6|15313.1|15309.1|29
1622043000000|2021-05-26 15:30:00|15318.6|15314.6|15311.1|15307.1|15319.1|15315.1|15309.1|15305.1|71
1622043300000|2021-05-26 15:35:00|15311.6|15307.6|15315.1|15311.1|15316.1|15312.1|15311.6|15307.6|9
1622043600000|2021-05-26 15:40:00|15321.6|15317.6|15326.6|15322.6|15331.1|15327.1|15320.6|15316.6|43
1622043900000|2021-05-26 15:45:00|15329.1|15325.1|15330.1|15326.1|15330.1|15326.1|15325.1|15321.1|38
1622044200000|2021-05-26 15:50:00|15328.6|15324.6|15328.1|15324.1|15333.1|15329.1|15328.1|15324.1|55
1622044500000|2021-05-26 15:55:00|15328.6|15324.6|15328.6|15324.6|15329.1|15325.1|15328.1|15324.1|23
1622044800000|2021-05-26 16:00:00|15330.1|15326.1|15332.6|15328.6|15332.6|15328.6|15327.6|15323.6|50
1622045100000|2021-05-26 16:05:00|15331.1|15327.1|15333.1|15329.1|15334.1|15330.1|15330.1|15326.1|13
1622045400000|2021-05-26 16:10:00|15334.6|15330.6|15339.6|15335.6|15340.6|15336.6|15332.1|15328.1|199
1622045700000|2021-05-26 16:15:00|15339.1|15335.1|15338.1|15334.1|15341.1|15337.1|15335.6|15331.6|20
1622046000000|2021-05-26 16:20:00|15336.1|15332.1|15337.6|15333.6|15340.1|15336.1|15334.6|15330.6|65
1622046300000|2021-05-26 16:25:00|15336.1|15332.1|15340.6|15336.6|15341.6|15337.6|15336.1|15332.1|63
1622046600000|2021-05-26 16:30:00|15340.1|15336.1|15341.6|15337.6|15342.6|15338.6|15336.6|15332.6|41
1622046900000|2021-05-26 16:35:00|15340.6|15336.6|15340.1|15336.1|15342.1|15338.1|15337.6|15333.6|83
1622047200000|2021-05-26 16:40:00|15338.6|15334.6|15341.6|15337.6|15341.6|15337.6|15337.1|15333.1|20
1622047500000|2021-05-26 16:45:00|15341.1|15337.1|15343.1|15339.1|15344.1|15340.1|15340.1|15336.1|90
1622047800000|2021-05-26 16:50:00|15341.1|15337.1|15344.6|15340.6|15344.6|15340.6|15341.1|15337.1|40
1622048100000|2021-05-26 16:55:00|15342.6|15338.6|15342.6|15338.6|15343.1|15339.1|15339.6|15335.6|61
1622048400000|2021-05-26 17:00:00|15341.1|15337.1|15343.6|15339.6|15345.1|15341.1|15341.1|15337.1|25
1622048700000|2021-05-26 17:05:00|15344.1|15340.1|15335.1|15331.1|15345.1|15341.1|15335.1|15331.1|58
1622049000000|2021-05-26 17:10:00|15337.1|15333.1|15334.1|15330.1|15340.6|15336.6|15334.1|15330.1|11
1622049300000|2021-05-26 17:15:00|15336.1|15332.1|15336.6|15332.6|15338.6|15334.6|15333.1|15329.1|11
1622049600000|2021-05-26 17:20:00|15335.1|15331.1|15339.1|15335.1|15340.6|15336.6|15335.1|15331.1|14
1622049900000|2021-05-26 17:25:00|15339.6|15335.6|15341.1|15337.1|15343.1|15339.1|15339.6|15335.6|11
1622050200000|2021-05-26 17:30:00|15337.6|15333.6|15338.1|15334.1|15338.6|15334.6|15337.6|15333.6|34
1622050500000|2021-05-26 17:35:00|15340.1|15336.1|15338.1|15334.1|15343.1|15339.1|15337.1|15333.1|7
1622050800000|2021-05-26 17:40:00|15340.1|15336.1|15334.1|15330.1|15341.6|15337.6|15334.1|15330.1|16
1622051100000|2021-05-26 17:45:00|15332.1|15328.1|15332.6|15328.6|15338.1|15334.1|15332.1|15328.1|24
1622051400000|2021-05-26 17:50:00|15328.6|15324.6|15325.6|15321.6|15329.1|15325.1|15325.6|15321.6|111
1622051700000|2021-05-26 17:55:00|15328.1|15324.1|15334.1|15330.1|15334.1|15330.1|15328.1|15324.1|21
1622052000000|2021-05-26 18:00:00|15331.1|15327.1|15334.1|15330.1|15337.1|15333.1|15331.1|15327.1|12
1622052300000|2021-05-26 18:05:00|15332.1|15328.1|15335.1|15331.1|15338.6|15334.6|15332.1|15328.1|9
1622052600000|2021-05-26 18:10:00|15339.6|15335.6|15346.1|15342.1|15346.1|15342.1|15339.6|15335.6|17
1622052900000|2021-05-26 18:15:00|15344.1|15340.1|15348.1|15344.1|15348.1|15344.1|15341.6|15337.6|18
1622053200000|2021-05-26 18:20:00|15347.1|15343.1|15353.6|15349.6|15354.6|15350.6|15344.6|15340.6|36
1622053500000|2021-05-26 18:25:00|15351.1|15347.1|15354.1|15350.1|15354.1|15350.1|15349.1|15345.1|24
1622053800000|2021-05-26 18:30:00|15354.6|15350.6|15350.1|15346.1|15354.6|15350.6|15347.6|15343.6|22
1622054100000|2021-05-26 18:35:00|15348.6|15344.6|15354.1|15350.1|15354.6|15350.6|15348.1|15344.1|17
1622054400000|2021-05-26 18:40:00|15348.1|15344.1|15348.1|15344.1|15352.1|15348.1|15348.1|15344.1|20
1622054700000|2021-05-26 18:45:00|15349.1|15345.1|15353.1|15349.1|15353.1|15349.1|15349.1|15345.1|6
1622055000000|2021-05-26 18:50:00|15349.6|15345.6|15346.6|15342.6|15349.6|15345.6|15346.6|15342.6|6
1622055300000|2021-05-26 18:55:00|15346.1|15342.1|15345.6|15341.6|15346.1|15342.1|15342.6|15338.6|13
1622055600000|2021-05-26 19:00:00|||||||||6
1622055900000|2021-05-26 19:05:00|15345.1|15341.1|15343.6|15339.6|15345.1|15341.1|15343.6|15339.6|10
1622056200000|2021-05-26 19:10:00|15345.1|15341.1|15345.6|15341.6|15346.6|15342.6|15344.6|15340.6|35
1622056500000|2021-05-26 19:15:00|15346.6|15342.6|15345.1|15341.1|15346.6|15342.6|15344.6|15340.6|49
1622056800000|2021-05-26 19:20:00|15347.6|15343.6|15342.1|15338.1|15347.6|15343.6|15342.1|15338.1|32
1622057100000|2021-05-26 19:25:00|15339.1|15335.1|15339.1|15335.1|15339.1|15335.1|15339.1|15335.1|4
1622057400000|2021-05-26 19:30:00|15345.6|15341.6|15345.6|15341.6|15345.6|15341.6|15339.6|15335.6|30
1622057700000|2021-05-26 19:35:00|15346.6|15342.6|15346.6|15342.6|15346.6|15342.6|15346.6|15342.6|10
1622058000000|2021-05-26 19:40:00|15347.1|15343.1|15345.1|15341.1|15347.6|15343.6|15345.1|15341.1|13
1622058300000|2021-05-26 19:45:00|15344.6|15340.6|15347.6|15343.6|15347.6|15343.6|15344.6|15340.6|21
1622058600000|2021-05-26 19:50:00|15345.1|15341.1|15342.1|15338.1|15346.1|15342.1|15342.1|15338.1|124
1622058900000|2021-05-26 19:55:00|15343.1|15339.1|15334.1|15330.1|15344.1|15340.1|15332.1|15328.1|435
1622059200000|2021-05-26 20:00:00|15333.6|15329.6|15335.6|15331.6|15338.1|15334.1|15333.6|15329.6|31
1622059500000|2021-05-26 20:05:00|15338.6|15334.6|15338.6|15334.6|15338.6|15334.6|15334.1|15330.1|3
1622060100000|2021-05-26 20:15:00|15334.6|15330.6|15334.6|15330.6|15334.6|15330.6|15334.6|15330.6|2
1622060400000|2021-05-26 20:20:00|15333.1|15329.1|15334.1|15330.1|15334.1|15330.1|15332.6|15328.6|15
1622060700000|2021-05-26 20:25:00|15334.6|15330.6|15335.6|15331.6|15335.6|15331.6|15334.1|15330.1|7
1622061000000|2021-05-26 20:30:00|15334.1|15330.1|15335.1|15331.1|15335.1|15331.1|15331.6|15327.6|6
1622061600000|2021-05-26 20:40:00|15332.1|15328.1|15333.6|15329.6|15333.6|15329.6|15332.1|15328.1|15
1622061900000|2021-05-26 20:45:00|15332.6|15328.6|15335.1|15331.1|15335.1|15331.1|15332.1|15328.1|22
1622062200000|2021-05-26 20:50:00|15333.1|15329.1|15332.6|15328.6|15334.1|15330.1|15332.6|15328.6|5
1622062500000|2021-05-26 20:55:00|15331.6|15327.6|15343.1|15339.1|15343.1|15339.1|15331.6|15327.6|26
1622063400000|2021-05-26 21:10:00|15336.1|15332.1|15343.1|15325.1|15343.1|15332.1|15336.1|15325.1|4521498
1622063700000|2021-05-26 21:15:00|15342.8|15324.8|15342|15324|15342.8|15324.8|15342|15324|0
1622064000000|2021-05-26 21:20:00|15341.9|15323.9|15342.6|15324.6|15342.7|15324.7|15341.9|15323.9|0
1622064300000|2021-05-26 21:25:00|15342.7|15324.7|15342.7|15324.7|15342.7|15324.7|15342.7|15324.7|0
1622064900000|2021-05-26 21:35:00|15342.4|15324.4|15342.5|15324.5|15342.5|15324.5|15342.4|15324.4|0
1622065200000|2021-05-26 21:40:00|15342.4|15324.4|15342.3|15324.3|15342.7|15324.7|15342.2|15324.2|0
1622065500000|2021-05-26 21:45:00|15342|15324|15342.4|15324.4|15342.7|15324.7|15342|15324|0
1622066100000|2021-05-26 21:55:00|15342.5|15324.5|15342.7|15324.7|15342.7|15324.7|15342.5|15324.5|0
1622066400000|2021-05-26 22:00:00|15342.2|15324.2|15348.9|15330.9|15350.2|15332.2|15342.2|15324.2|0
1622066700000|2021-05-26 22:05:00|15348.3|15330.3|15350.6|15332.6|15352.5|15334.5|15345.7|15327.7|0
1622067000000|2021-05-26 22:10:00|15350.9|15332.9|15352.5|15334.5|15353.8|15335.8|15350.9|15332.9|0
1622067300000|2021-05-26 22:15:00|15352.8|15334.8|15354.4|15336.4|15354.4|15336.4|15351.2|15333.2|0
1622067600000|2021-05-26 22:20:00|15354.7|15336.7|15362.2|15344.2|15363|15345|15354.4|15336.4|0
1622067900000|2021-05-26 22:25:00|15361.6|15343.6|15362.3|15344.3|15363.6|15345.6|15361.6|15343.6|0
1622068200000|2021-05-26 22:30:00|15361|15343|15357.6|15339.6|15361.6|15343.6|15357.3|15339.3|0
1622068500000|2021-05-26 22:35:00|15358.3|15340.3|15349.8|15331.8|15358.3|15340.3|15349.8|15331.8|0
1622068800000|2021-05-26 22:40:00|15348.5|15330.5|15350.4|15332.4|15351|15333|15348.5|15330.5|0
1622069100000|2021-05-26 22:45:00|15350.1|15332.1|15349.1|15331.1|15351|15333|15349.1|15331.1|0
1622069400000|2021-05-26 22:50:00|15349.4|15331.4|15349.1|15331.1|15349.7|15331.7|15348.5|15330.5|0
1622069700000|2021-05-26 22:55:00|15349.7|15331.7|15347.8|15329.8|15349.7|15331.7|15347.2|15329.2|0
1622070000000|2021-05-26 23:00:00|15347.2|15329.2|15345.9|15327.9|15348.1|15330.1|15345.2|15327.2|0
1622070300000|2021-05-26 23:05:00|15346.5|15328.5|15343.3|15325.3|15346.5|15328.5|15343.3|15325.3|0
1622070600000|2021-05-26 23:10:00|15342.6|15324.6|15344.6|15326.6|15345.8|15327.8|15342|15324|0
1622070900000|2021-05-26 23:15:00|15344.9|15326.9|15343.3|15325.3|15345.2|15327.2|15342.6|15324.6|0
1622071200000|2021-05-26 23:20:00|15342.6|15324.6|15344.9|15326.9|15345.8|15327.8|15341.7|15323.7|0
1622071500000|2021-05-26 23:25:00|15344.6|15326.6|15346.2|15328.2|15346.2|15328.2|15344.2|15326.2|0
1622071800000|2021-05-26 23:30:00|15345.8|15327.8|15345.5|15327.5|15346.2|15328.2|15344.9|15326.9|0
1622072100000|2021-05-26 23:35:00|15345.8|15327.8|15344.9|15326.9|15346.2|15328.2|15344.2|15326.2|0
1622072400000|2021-05-26 23:40:00|15344.2|15326.2|15343.6|15325.6|15344.9|15326.9|15343.6|15325.6|0
1622072700000|2021-05-26 23:45:00|15343.9|15325.9|15342.3|15324.3|15344.2|15326.2|15341.3|15323.3|0
1622073000000|2021-05-26 23:50:00|15342|15324|15345.5|15327.5|15346.2|15328.2|15341|15323|0
1622073300000|2021-05-26 23:55:00|15345.8|15327.8|15347.4|15329.4|15347.4|15329.4|15344.9|15326.9|0
1622073600000|2021-05-27 00:00:00|15346.8|15328.8|15348.1|15330.1|15350.6|15332.6|15344.9|15326.9|0
1622073900000|2021-05-27 00:05:00|15347.7|15329.7|15345.5|15327.5|15348.7|15330.7|15345.5|15327.5|0
1622074200000|2021-05-27 00:10:00|15345.2|15327.2|15346.8|15328.8|15348.7|15330.7|15344.2|15326.2|0
1622074500000|2021-05-27 00:15:00|15346.5|15328.5|15343.6|15325.6|15347.4|15329.4|15343.6|15325.6|0
1622074800000|2021-05-27 00:20:00|15343.9|15325.9|15346.8|15328.8|15346.8|15328.8|15342.9|15324.9|0
1622075100000|2021-05-27 00:25:00|15346.2|15328.2|15345.5|15327.5|15347.4|15329.4|15345.5|15327.5|0
1622075400000|2021-05-27 00:30:00|15345.8|15327.8|15346.3|15328.3|15346.8|15328.8|15345.5|15327.5|0
1622075700000|2021-05-27 00:35:00|15345.6|15327.6|15344.3|15326.3|15346.3|15328.3|15343.7|15325.7|0
1622076000000|2021-05-27 00:40:00|15344|15326|15337.7|15319.7|15344.3|15326.3|15333.8|15315.8|0
1622076300000|2021-05-27 00:45:00|15337.4|15319.4|15338.1|15320.1|15338.1|15320.1|15334.5|15316.5|0
1622076600000|2021-05-27 00:50:00|15337.8|15319.8|15340|15322|15340.7|15322.7|15336.2|15318.2|0
1622076900000|2021-05-27 00:55:00|15340.4|15322.4|15342|15324|15342.3|15324.3|15339.4|15321.4|0
1622077200000|2021-05-27 01:00:00|15314.5|15310.5|15314|15310|15329.5|15325.5|15310|15306|86
1622077500000|2021-05-27 01:05:00|15311|15307|15284|15280|15311.5|15307.5|15282|15278|254
1622077800000|2021-05-27 01:10:00|15283.5|15279.5|15271.5|15267.5|15284|15280|15267|15263|408
1622078100000|2021-05-27 01:15:00|15270.5|15266.5|15271.5|15267.5|15276.5|15272.5|15266.5|15262.5|231
1622078400000|2021-05-27 01:20:00|15269|15265|15264|15260|15269.5|15265.5|15263.5|15259.5|299
1622078700000|2021-05-27 01:25:00|15264.5|15260.5|15277|15273|15277|15273|15262.5|15258.5|165
1622079000000|2021-05-27 01:30:00|15275.5|15271.5|15271.5|15267.5|15275.5|15271.5|15269|15265|191
1622079300000|2021-05-27 01:35:00|15269|15265|15274.5|15270.5|15278.5|15274.5|15268.5|15264.5|365
1622079600000|2021-05-27 01:40:00|15274|15270|15300.5|15296.5|15303|15299|15274|15270|500
1622079900000|2021-05-27 01:45:00|15299.5|15295.5|15297|15293|15299.5|15295.5|15290|15286|136
1622080200000|2021-05-27 01:50:00|15293.5|15289.5|15286|15282|15297.5|15293.5|15282|15278|68
1622080500000|2021-05-27 01:55:00|15287.5|15283.5|15307.5|15303.5|15308.5|15304.5|15287.5|15283.5|138
1622080800000|2021-05-27 02:00:00|15309.5|15305.5|15308.5|15304.5|15312|15308|15306.5|15302.5|100
1622081100000|2021-05-27 02:05:00|15310.5|15306.5|15319|15315|15323|15319|15310.5|15306.5|70
1622081400000|2021-05-27 02:10:00|15320|15316|15322|15318|15325.5|15321.5|15316.5|15312.5|120
1622081700000|2021-05-27 02:15:00|15322.5|15318.5|15322|15318|15329|15325|15320.5|15316.5|116
1622082000000|2021-05-27 02:20:00|15321|15317|15324|15320|15328.5|15324.5|15320.5|15316.5|71
1622082300000|2021-05-27 02:25:00|15322.5|15318.5|15320.5|15316.5|15323.5|15319.5|15314.5|15310.5|69
1622082600000|2021-05-27 02:30:00|15319.5|15315.5|15308.5|15304.5|15319.5|15315.5|15307.5|15303.5|76
1622082900000|2021-05-27 02:35:00|15310.5|15306.5|15313|15309|15315.5|15311.5|15308|15304|60
1622083200000|2021-05-27 02:40:00|15316|15312|15302.5|15298.5|15316|15312|15302.5|15298.5|67
1622083500000|2021-05-27 02:45:00|15303|15299|15312.5|15308.5|15312.5|15308.5|15299.5|15295.5|104
1622083800000|2021-05-27 02:50:00|15317.5|15313.5|15323|15319|15323.5|15319.5|15317.5|15313.5|37
1622084100000|2021-05-27 02:55:00|15320|15316|15321|15317|15321|15317|15313.5|15309.5|73
1622084400000|2021-05-27 03:00:00|15324|15320|15317.5|15313.5|15329.5|15325.5|15317.5|15313.5|110
1622084700000|2021-05-27 03:05:00|15317|15313|15319|15315|15321|15317|15314|15310|83
1622085000000|2021-05-27 03:10:00|15317|15313|15319|15315|15321.5|15317.5|15317|15313|32
1622085300000|2021-05-27 03:15:00|15318|15314|15324.5|15320.5|15324.5|15320.5|15317|15313|92
1622085600000|2021-05-27 03:20:00|15322.5|15318.5|15322|15318|15324.5|15320.5|15318.5|15314.5|39
1622085900000|2021-05-27 03:25:00|15321|15317|15323|15319|15327.5|15323.5|15320|15316|52
1622086200000|2021-05-27 03:30:00|15325|15321|15322.5|15318.5|15327|15323|15317|15313|57
1622086500000|2021-05-27 03:35:00|15325|15321|15327.5|15323.5|15329.5|15325.5|15325|15321|73
1622086800000|2021-05-27 03:40:00|15329.5|15325.5|15330.5|15326.5|15337.5|15333.5|15329.5|15325.5|236
1622087100000|2021-05-27 03:45:00|15328|15324|15308.1|15304.1|15336.5|15332.5|15305|15301|141403
1622087400000|2021-05-27 03:50:00|15308.5|15304.5|15298.4|15294.4|15316.1|15312.1|15298.4|15294.4|99525
1622087700000|2021-05-27 03:55:00|15299.7|15295.7|15303.1|15299.1|15305.5|15301.5|15294.2|15290.2|87375
1622088000000|2021-05-27 04:00:00|15302.7|15298.7|15284.3|15280.3|15304.3|15300.3|15283|15279|81450
1622088300000|2021-05-27 04:05:00|15283.6|15279.6|15292.9|15288.9|15300|15296|15283.4|15279.4|99600
1622088600000|2021-05-27 04:10:00|15292.1|15288.1|15297.1|15293.1|15298.4|15294.4|15289.5|15285.5|44175
1622088900000|2021-05-27 04:15:00|15296.2|15292.2|15303.6|15299.6|15305.2|15301.2|15290.7|15286.7|49425
1622089200000|2021-05-27 04:20:00|15302.7|15298.7|15301.1|15297.1|15304.9|15300.9|15298.8|15294.8|95850
1622089500000|2021-05-27 04:25:00|15301.3|15297.3|15309.3|15305.3|15312.3|15308.3|15300.1|15296.1|72075
1622089800000|2021-05-27 04:30:00|15309.4|15305.4|15317.1|15313.1|15317.1|15313.1|15308.5|15304.5|69600
1622090100000|2021-05-27 04:35:00|15317.7|15313.7|15313.7|15309.7|15320.1|15316.1|15313.4|15309.4|70125
1622090400000|2021-05-27 04:40:00|15314.3|15310.3|15316.4|15312.4|15318.8|15314.8|15311.2|15307.2|78825
1622090700000|2021-05-27 04:45:00|15317.1|15313.1|15323.2|15319.2|15324.1|15320.1|15314.1|15310.1|74250
1622091000000|2021-05-27 04:50:00|15324.3|15320.3|15323.5|15319.5|15326|15322|15320.2|15316.2|50400
1622091300000|2021-05-27 04:55:00|15323.3|15319.3|15326.2|15322.2|15327.3|15323.3|15323|15319|96000
1622091600000|2021-05-27 05:00:00|15326.1|15322.1|15319.3|15315.3|15326.5|15322.5|15315.1|15311.1|74400
1622091900000|2021-05-27 05:05:00|15319|15315|15316.9|15312.9|15320.3|15316.3|15316.3|15312.3|52350
1622092200000|2021-05-27 05:10:00|15316.3|15312.3|15314|15310|15316.5|15312.5|15310|15306|87075
1622092500000|2021-05-27 05:15:00|15314.1|15310.1|15314.9|15310.9|15316.3|15312.3|15310.3|15306.3|51525
1622092800000|2021-05-27 05:20:00|15315.2|15311.2|15320|15316|15322|15318|15313.9|15309.9|26775
1622093100000|2021-05-27 05:25:00|15319.8|15315.8|15327.1|15323.1|15329.6|15325.6|15319.3|15315.3|57450
1622093400000|2021-05-27 05:30:00|15327.2|15323.2|15342|15338|15344.2|15340.2|15327.2|15323.2|106050
1622093700000|2021-05-27 05:35:00|15341.8|15337.8|15338|15334|15342.4|15338.4|15334.8|15330.8|60450
1622094000000|2021-05-27 05:40:00|15337.9|15333.9|15340.5|15336.5|15342|15338|15333.8|15329.8|46050
1622094300000|2021-05-27 05:45:00|15339.6|15335.6|15336.5|15332.5|15341.8|15337.8|15335.9|15331.9|50775
1622094600000|2021-05-27 05:50:00|15336.6|15332.6|15341.8|15337.8|15342.5|15338.5|15334.8|15330.8|46725
1622094900000|2021-05-27 05:55:00|15341.7|15337.7|15361.6|15357.6|15362.2|15358.2|15341.4|15337.4|127875
1622095200000|2021-05-27 06:00:00|15362.2|15358.2|15367.3|15363.3|15371.7|15367.7|15360.8|15356.8|107625
1622095500000|2021-05-27 06:05:00|15367.9|15363.9|15368.1|15364.1|15372.4|15368.4|15362.8|15358.8|66750
1622095800000|2021-05-27 06:10:00|15367.6|15363.6|15363.5|15359.5|15367.9|15363.9|15362.2|15358.2|62400
1622096100000|2021-05-27 06:15:00|15364|15360|15375.9|15371.9|15376.6|15372.6|15362.7|15358.7|95925
1622096400000|2021-05-27 06:20:00|15375.6|15371.6|15375|15371|15378|15374|15374.3|15370.3|90600
1622096700000|2021-05-27 06:25:00|15374.2|15370.2|15370.2|15366.2|15375.9|15371.9|15367.7|15363.7|228975
1622097000000|2021-05-27 06:30:00|15369.9|15365.9|15373.5|15369.5|15375.3|15371.3|15366.4|15362.4|80625
1622097300000|2021-05-27 06:35:00|15373.6|15369.6|15373.2|15369.2|15376.7|15372.7|15371.9|15367.9|84000
1622097600000|2021-05-27 06:40:00|15373.5|15369.5|15367.4|15363.4|15376.1|15372.1|15365.5|15361.5|79875
1622097900000|2021-05-27 06:45:00|15367.5|15363.5|15361.8|15357.8|15369|15365|15354.6|15350.6|84600
1622098200000|2021-05-27 06:50:00|15361.2|15357.2|15360.5|15356.5|15365.2|15361.2|15360.1|15356.1|59025
1622098500000|2021-05-27 06:55:00|15360.2|15356.2|15356.3|15352.3|15361.7|15357.7|15353.7|15349.7|61800
1622098800000|2021-05-27 07:00:00|15355.6|15351.6|15367.2|15363.2|15367.2|15363.2|15352.4|15348.4|68550
1622099100000|2021-05-27 07:05:00|15366.5|15362.5|15365.2|15361.2|15367.6|15363.6|15362.2|15358.2|76200
1622099400000|2021-05-27 07:10:00|15365.5|15361.5|15355.4|15351.4|15366.7|15362.7|15354.7|15350.7|78300
1622099700000|2021-05-27 07:15:00|15355.8|15351.8|15358.5|15354.5|15362.1|15358.1|15353.6|15349.6|102600
1622100000000|2021-05-27 07:20:00|15358.3|15354.3|15367|15363|15367.4|15363.4|15358|15354|117900
1622100300000|2021-05-27 07:25:00|15366.5|15362.5|15363.7|15359.7|15367|15363|15360.4|15356.4|77100
1622100600000|2021-05-27 07:30:00|15364|15360|15370.1|15366.1|15374.7|15370.7|15360|15356|110850
1622100900000|2021-05-27 07:35:00|15370.4|15366.4|15367.6|15363.6|15373.7|15369.7|15367.6|15363.6|93375
1622101200000|2021-05-27 07:40:00|15368|15364|15369.9|15365.9|15373.3|15369.3|15363.7|15359.7|115200
1622101500000|2021-05-27 07:45:00|15369.2|15365.2|15366.2|15362.2|15371.8|15367.8|15361.3|15357.3|98025
1622101800000|2021-05-27 07:50:00|15365.7|15361.7|15367.7|15363.7|15367.7|15363.7|15363.2|15359.2|84300
1622102100000|2021-05-27 07:55:00|15367.6|15363.6|15374.1|15370.1|15374.4|15370.4|15366.3|15362.3|96375
1622102400000|2021-05-27 08:00:00|15374.2|15370.2|15380.5|15376.5|15381.2|15377.2|15370.4|15366.4|101025
1622102700000|2021-05-27 08:05:00|15381|15377|15373.7|15369.7|15381.1|15377.1|15365.3|15361.3|79050
1622103000000|2021-05-27 08:10:00|15373.8|15369.8|15371.4|15367.4|15373.8|15369.8|15369.2|15365.2|63675
1622103300000|2021-05-27 08:15:00|15371.5|15367.5|15364.3|15360.3|15371.5|15367.5|15363.3|15359.3|60300
1622103600000|2021-05-27 08:20:00|15364.5|15360.5|15371|15367|15371.7|15367.7|15361.9|15357.9|61275
1622103900000|2021-05-27 08:25:00|15370.8|15366.8|15371.3|15367.3|15372.8|15368.8|15367.8|15363.8|78975
1622104200000|2021-05-27 08:30:00|15371.2|15367.2|15367|15363|15371.7|15367.7|15366.6|15362.6|111225
1622104500000|2021-05-27 08:35:00|15367.4|15363.4|15347.9|15343.9|15368.2|15364.2|15347.9|15343.9|98625
1622104800000|2021-05-27 08:40:00|15347|15343|15324|15320|15353.5|15349.5|15320.1|15316.1|201150
1622105100000|2021-05-27 08:45:00|15323|15319|15319.1|15315.1|15331.1|15327.1|15306.2|15302.2|183300
1622105400000|2021-05-27 08:50:00|15319|15315|15323.9|15319.9|15334.4|15330.4|15315.8|15311.8|126825
1622105700000|2021-05-27 08:55:00|15323.5|15319.5|15314.7|15310.7|15326.5|15322.5|15314.7|15310.7|143850
1622106000000|2021-05-27 09:00:00|15315.4|15311.4|15299.1|15295.1|15323.2|15319.2|15298.4|15294.4|205575
1622106300000|2021-05-27 09:05:00|15299|15295|15304.2|15300.2|15318.6|15314.6|15297.1|15293.1|129075
1622106600000|2021-05-27 09:10:00|15304|15300|15329.5|15325.5|15335.7|15331.7|15304|15300|168150
1622106900000|2021-05-27 09:15:00|15329.2|15325.2|15327.2|15323.2|15336.7|15332.7|15324.8|15320.8|111075
1622107200000|2021-05-27 09:20:00|15327.4|15323.4|15321.6|15317.6|15330.8|15326.8|15321.6|15317.6|123300
1622107500000|2021-05-27 09:25:00|15321.4|15317.4|15331|15327|15331|15327|15316.2|15312.2|197775
1622107800000|2021-05-27 09:30:00|15331.2|15327.2|15350.4|15346.4|15357.3|15353.3|15328.4|15324.4|265500
1622108100000|2021-05-27 09:35:00|15350.5|15346.5|15355|15351|15358.3|15354.3|15348.1|15344.1|275775
1622108400000|2021-05-27 09:40:00|15355.4|15351.4|15360.6|15356.6|15361.1|15357.1|15353|15349|308550
1622108700000|2021-05-27 09:45:00|15361|15357|15366.7|15362.7|15367.3|15363.3|15358.3|15354.3|369900
1622109000000|2021-05-27 09:50:00|15367.1|15363.1|15373.4|15369.4|15373.9|15369.9|15367|15363|289275
1622109300000|2021-05-27 09:55:00|15373.5|15369.5|15379.8|15375.8|15388.8|15384.8|15371.7|15367.7|513525
1622109600000|2021-05-27 10:00:00|15386.8|15382.8|15390.3|15386.3|15394|15390|15381.5|15377.5|555
1622109900000|2021-05-27 10:05:00|15390.8|15386.8|15390|15386|15396.8|15392.8|15388.8|15384.8|463
1622110200000|2021-05-27 10:10:00|15401.8|15383.8|15402.1|15384.1|15405|15387|15401.5|15383.5|8416065
1622110500000|2021-05-27 10:15:00|15402.4|15384.4|15403.1|15385.1|15404.6|15386.6|15401.8|15383.8|0
1622110800000|2021-05-27 10:20:00|15402.7|15384.7|15401.8|15383.8|15403.1|15385.1|15400.5|15382.5|0
1622111100000|2021-05-27 10:25:00|15401.4|15383.4|15402.4|15384.4|15403.1|15385.1|15400.5|15382.5|0
1622111400000|2021-05-27 10:30:00|15402.1|15384.1|15401.8|15383.8|15402.4|15384.4|15401.1|15383.1|0
1622111700000|2021-05-27 10:35:00|15401.4|15383.4|15403.1|15385.1|15405|15387|15401.4|15383.4|0
1622112000000|2021-05-27 10:40:00|15403.7|15385.7|15387.5|15383.5|15403.7|15385.7|15381.5|15377.5|18
1622112300000|2021-05-27 10:45:00|15392.5|15388.5|15392.5|15388.5|15397.5|15393.5|15392.5|15388.5|14
1622112600000|2021-05-27 10:50:00|15396.5|15392.5|15391|15387|15396.5|15392.5|15390.5|15386.5|40
1622112900000|2021-05-27 10:55:00|15392|15388|15392.5|15388.5|15393|15389|15392|15388|5
1622113200000|2021-05-27 11:00:00|15391|15387|15391.5|15387.5|15392|15388|15390.5|15386.5|72
1622113500000|2021-05-27 11:05:00|15390|15386|15396|15392|15396|15392|15389|15385|28
1622113800000|2021-05-27 11:10:00|15394|15390|15391|15387|15396|15392|15391|15387|70
1622114100000|2021-05-27 11:15:00|15391.5|15387.5|15393.5|15389.5|15396|15392|15391.5|15387.5|33
1622114400000|2021-05-27 11:20:00|15392|15388|15392.5|15388.5|15394|15390|15391.5|15387.5|45
1622114700000|2021-05-27 11:25:00|15392|15388|15393|15389|15393.5|15389.5|15392|15388|9
1622115000000|2021-05-27 11:30:00|15392|15388|15392|15388|15392|15388|15392|15388|2
1622115300000|2021-05-27 11:35:00|15392.5|15388.5|15390|15386|15392.5|15388.5|15390|15386|3
1622115600000|2021-05-27 11:40:00|15389|15385|15384.5|15380.5|15390|15386|15382|15378|66
1622115900000|2021-05-27 11:45:00|15382.5|15378.5|15381|15377|15384|15380|15380.5|15376.5|58
1622116200000|2021-05-27 11:50:00|15380|15376|15381.5|15377.5|15384.5|15380.5|15378|15374|107
1622116500000|2021-05-27 11:55:00|15382.5|15378.5|15392|15388|15392|15388|15381|15377|53
1622116800000|2021-05-27 12:00:00|15394.5|15390.5|15400.5|15396.5|15411|15407|15394.5|15390.5|189
1622117100000|2021-05-27 12:05:00|15397|15393|15391|15387|15399|15395|15391|15387|40
1622117400000|2021-05-27 12:10:00|15392|15388|15397.5|15393.5|15398|15394|15391.5|15387.5|27
1622117700000|2021-05-27 12:15:00|15398|15394|15390.5|15386.5|15398|15394|15387.5|15383.5|17
1622118000000|2021-05-27 12:20:00|15390|15386|15397.5|15393.5|15397.5|15393.5|15389.5|15385.5|57
1622118300000|2021-05-27 12:25:00|15399|15395|15397.5|15393.5|15400.5|15396.5|15395|15391|29
1622118600000|2021-05-27 12:30:00|15398|15394|15409.5|15405.5|15409.5|15405.5|15395.5|15391.5|66
1622118900000|2021-05-27 12:35:00|15411.5|15407.5|15405|15401|15411.5|15407.5|15405|15401|123
1622119200000|2021-05-27 12:40:00|15406|15402|15403.5|15399.5|15406|15402|15399.5|15395.5|56
1622119500000|2021-05-27 12:45:00|15402.5|15398.5|15402.5|15398.5|15406.5|15402.5|15402.5|15398.5|24
1622119800000|2021-05-27 12:50:00|15403|15399|15402.5|15398.5|15406.5|15402.5|15402.5|15398.5|25
1622120100000|2021-05-27 12:55:00|15407|15403|15407.5|15403.5|15408.5|15404.5|15406.5|15402.5|9
1622120400000|2021-05-27 13:00:00|15408.5|15404.5|15413|15409|15413.5|15409.5|15407.5|15403.5|95
1622120700000|2021-05-27 13:05:00|15412.5|15408.5|15418|15414|15420.5|15416.5|15411.5|15407.5|92
1622121000000|2021-05-27 13:10:00|15419|15415|15424.5|15420.5|15425|15421|15417.5|15413.5|86
1622121300000|2021-05-27 13:15:00|15425|15421|15420.5|15416.5|15425|15421|15420.5|15416.5|69
1622121600000|2021-05-27 13:20:00|15420|15416|15422|15418|15422|15418|15417.5|15413.5|40
1622121900000|2021-05-27 13:25:00|15422.5|15418.5|15421.5|15417.5|15423.5|15419.5|15418.5|15414.5|13
1622122200000|2021-05-27 13:30:00|15419|15415|15407.5|15403.5|15419|15415|15407|15403|256
1622122500000|2021-05-27 13:35:00|15408|15404|15413.5|15409.5|15414.5|15410.5|15407.5|15403.5|176
1622122800000|2021-05-27 13:40:00|15411|15407|15406|15402|15417|15413|15406|15402|191
1622123100000|2021-05-27 13:45:00|15405.5|15401.5|15403|15399|15410.5|15406.5|15402.5|15398.5|291
1622123400000|2021-05-27 13:50:00|15405|15401|15406|15402|15413.5|15409.5|15403.5|15399.5|130
1622123700000|2021-05-27 13:55:00|15407|15403|15408.5|15404.5|15413.5|15409.5|15404.5|15400.5|155
1622124000000|2021-05-27 14:00:00|15411.5|15407.5|15421.5|15417.5|15424|15420|15409.5|15405.5|199
1622124300000|2021-05-27 14:05:00|15422|15418|15418.5|15414.5|15424|15420|15414.5|15410.5|63
1622124600000|2021-05-27 14:10:00|15420.5|15416.5|15416.5|15412.5|15420.5|15416.5|15415.5|15411.5|100
1622124900000|2021-05-27 14:15:00|15418|15414|15423|15419|15427.5|15423.5|15417|15413|89
1622125200000|2021-05-27 14:20:00|15425|15421|15424.5|15420.5|15426.5|15422.5|15420.5|15416.5|106
1622125500000|2021-05-27 14:25:00|15425|15421|15423.5|15419.5|15425.5|15421.5|15420|15416|55
1622125800000|2021-05-27 14:30:00|15425|15421|15434.5|15430.5|15434.5|15430.5|15425|15421|95
1622126100000|2021-05-27 14:35:00|15435|15431|15428.5|15424.5|15435.5|15431.5|15424|15420|177
1622126400000|2021-05-27 14:40:00|15427.5|15423.5|15429.5|15425.5|15429.5|15425.5|15419.5|15415.5|90
1622126700000|2021-05-27 14:45:00|15429|15425|15428.5|15424.5|15431|15427|15426.5|15422.5|72
1622127000000|2021-05-27 14:50:00|15430.5|15426.5|15427|15423|15430.5|15426.5|15418|15414|167
1622127300000|2021-05-27 14:55:00|15425.5|15421.5|15425.5|15421.5|15428.5|15424.5|15419|15415|108
1622127600000|2021-05-27 15:00:00|15426|15422|15419.5|15415.5|15427|15423|15419.5|15415.5|56
1622127900000|2021-05-27 15:05:00|15419|15415|15418|15414|15424|15420|15418|15414|58
1622128200000|2021-05-27 15:10:00|15419|15415|15417.5|15413.5|15421.5|15417.5|15417|15413|65
1622128500000|2021-05-27 15:15:00|15418|15414|15423.5|15419.5|15423.5|15419.5|15417|15413|66
1622128800000|2021-05-27 15:20:00|15424.5|15420.5|15416.5|15412.5|15424.5|15420.5|15415|15411|38
1622129100000|2021-05-27 15:25:00|15416|15412|15406|15402|15416.5|15412.5|15406|15402|51
1622129400000|2021-05-27 15:30:00|15405|15401|15404.5|15400.5|15405|15401|15400.5|15396.5|144
1622129700000|2021-05-27 15:35:00|15403.5|15399.5|15401.5|15397.5|15406|15402|15401.5|15397.5|82
1622130000000|2021-05-27 15:40:00|15404.5|15400.5|15416.5|15412.5|15416.5|15412.5|15404.5|15400.5|105
1622130300000|2021-05-27 15:45:00|15419.5|15415.5|15414|15410|15422.5|15418.5|15414|15410|48
1622130600000|2021-05-27 15:50:00|15414.5|15410.5|15411|15407|15415|15411|15410.5|15406.5|28
1622130900000|2021-05-27 15:55:00|15413|15409|15413.5|15409.5|15416.5|15412.5|15412|15408|90
1622131200000|2021-05-27 16:00:00|15414.5|15410.5|15409.5|15405.5|15416.5|15412.5|15409.5|15405.5|188
1622131500000|2021-05-27 16:05:00|15410|15406|15412|15408|15412.5|15408.5|15408.5|15404.5|151
1622131800000|2021-05-27 16:10:00|15413.5|15409.5|15421.5|15417.5|15421.5|15417.5|15413.5|15409.5|114
1622132100000|2021-05-27 16:15:00|15422|15418|15418.5|15414.5|15422.5|15418.5|15418.5|15414.5|19
1622132400000|2021-05-27 16:20:00|15419|15415|15415.5|15411.5|15419|15415|15415.5|15411.5|62
1622132700000|2021-05-27 16:25:00|15416|15412|15413|15409|15416|15412|15411.5|15407.5|20
1622133000000|2021-05-27 16:30:00|15413.5|15409.5|15412|15408|15414|15410|15411.5|15407.5|33
1622133300000|2021-05-27 16:35:00|15413|15409|15410.5|15406.5|15413|15409|15406.5|15402.5|39
1622133600000|2021-05-27 16:40:00|15411|15407|15406|15402|15411.5|15407.5|15404.5|15400.5|42
1622133900000|2021-05-27 16:45:00|15406.5|15402.5|15403|15399|15407|15403|15402|15398|63
1622134200000|2021-05-27 16:50:00|15404|15400|15405|15401|15405.5|15401.5|15403|15399|12
1622134500000|2021-05-27 16:55:00|15407.5|15403.5|15405|15401|15410.5|15406.5|15404.5|15400.5|19
1622134800000|2021-05-27 17:00:00|15407.5|15403.5|15404|15400|15407.5|15403.5|15404|15400|8
1622135100000|2021-05-27 17:05:00|15404.5|15400.5|15404.5|15400.5|15407.5|15403.5|15402|15398|20
1622135400000|2021-05-27 17:10:00|15403.5|15399.5|15402|15398|15408.5|15404.5|15402|15398|55
1622135700000|2021-05-27 17:15:00|15401.5|15397.5|15404.5|15400.5|15404.5|15400.5|15397.5|15393.5|90
1622136000000|2021-05-27 17:20:00|15402.5|15398.5|15395.5|15391.5|15402.5|15398.5|15395|15391|50
1622136300000|2021-05-27 17:25:00|15396.5|15392.5|15399|15395|15399|15395|15396.5|15392.5|9
1622136600000|2021-05-27 17:30:00|15400|15396|15403.5|15399.5|15404|15400|15400|15396|9
1622136900000|2021-05-27 17:35:00|15407|15403|15396.5|15392.5|15408|15404|15396.5|15392.5|42
1622137200000|2021-05-27 17:40:00|15402|15398|15402|15398|15404|15400|15402|15398|41
1622137500000|2021-05-27 17:45:00|15403|15399|15409|15405|15409.5|15405.5|15402.5|15398.5|24
1622137800000|2021-05-27 17:50:00|15412|15408|15415.5|15411.5|15415.5|15411.5|15412|15408|25
1622138100000|2021-05-27 17:55:00|15416|15412|15412.5|15408.5|15419.5|15415.5|15412.5|15408.5|51
1622138400000|2021-05-27 18:00:00|15411|15407|15406|15402|15412.5|15408.5|15406|15402|39
1622138700000|2021-05-27 18:05:00|15406.5|15402.5|15406|15402|15408.5|15404.5|15404.5|15400.5|26
1622139000000|2021-05-27 18:10:00|15403.5|15399.5|15403|15399|15404.5|15400.5|15400.5|15396.5|35
1622139300000|2021-05-27 18:15:00|15402|15398|15401|15397|15402.5|15398.5|15401|15397|17
1622139600000|2021-05-27 18:20:00|15403|15399|15402.5|15398.5|15407|15403|15402.5|15398.5|32
1622139900000|2021-05-27 18:25:00|15403|15399|15405|15401|15405.5|15401.5|15403|15399|24
1622140200000|2021-05-27 18:30:00|15406|15402|15411.5|15407.5|15412.5|15408.5|15405.5|15401.5|71
1622140500000|2021-05-27 18:35:00|15413|15409|15408.5|15404.5|15413|15409|15407.5|15403.5|73
1622140800000|2021-05-27 18:40:00|15408|15404|15409|15405|15409|15405|15407|15403|22
1622141100000|2021-05-27 18:45:00|15407.5|15403.5|15409|15405|15410.5|15406.5|15407.5|15403.5|37
1622141400000|2021-05-27 18:50:00|15409.5|15405.5|15410.5|15406.5|15411.5|15407.5|15408.5|15404.5|44
1622141700000|2021-05-27 18:55:00|15411|15407|15410.5|15406.5|15415|15411|15410|15406|53
1622142000000|2021-05-27 19:00:00|15409.5|15405.5|15403|15399|15409.5|15405.5|15402|15398|88
1622142300000|2021-05-27 19:05:00|15403.5|15399.5|15402.5|15398.5|15403.5|15399.5|15398|15394|65
1622142600000|2021-05-27 19:10:00|15400.5|15396.5|15407.5|15403.5|15407.5|15403.5|15400|15396|48
1622142900000|2021-05-27 19:15:00|15408|15404|15407.5|15403.5|15411|15407|15407.5|15403.5|14
1622143200000|2021-05-27 19:20:00|15407|15403|15405.5|15401.5|15408.5|15404.5|15405.5|15401.5|9
1622143500000|2021-05-27 19:25:00|15409.5|15405.5|15408.5|15404.5|15411|15407|15407|15403|20
1622143800000|2021-05-27 19:30:00|15409.5|15405.5|15415|15411|15415|15411|15409.5|15405.5|36
1622144100000|2021-05-27 19:35:00|15415.5|15411.5|15413|15409|15418|15414|15412.5|15408.5|24
1622144400000|2021-05-27 19:40:00|15414|15410|15409.5|15405.5|15414|15410|15409.5|15405.5|61
1622144700000|2021-05-27 19:45:00|15410|15406|15419.5|15415.5|15423|15419|15410|15406|99
1622145000000|2021-05-27 19:50:00|15418.5|15414.5|15417.5|15413.5|15421.5|15417.5|15414.5|15410.5|102
1622145300000|2021-05-27 19:55:00|15419|15415|15407.5|15403.5|15424|15420|15407.5|15403.5|126
1622145600000|2021-05-27 20:00:00|15408.5|15404.5|15420|15416|15420|15416|15406|15402|83
1622145900000|2021-05-27 20:05:00|15421|15417|15423|15419|15423|15419|15417.5|15413.5|12
1622146200000|2021-05-27 20:10:00|15424|15420|15423|15419|15424|15420|15423|15419|5
1622146500000|2021-05-27 20:15:00|15422.5|15418.5|15422|15418|15422.5|15418.5|15422|15418|3
1622147100000|2021-05-27 20:25:00|15421.5|15417.5|15426|15422|15426|15422|15421.5|15417.5|8
1622147400000|2021-05-27 20:30:00|15426.5|15422.5|15426|15422|15426.5|15422.5|15426|15422|7
1622147700000|2021-05-27 20:35:00|15425.5|15421.5|15425.5|15421.5|15427.5|15423.5|15425.5|15421.5|7
1622148000000|2021-05-27 20:40:00|15426.5|15422.5|15426|15422|15426.5|15422.5|15423.5|15419.5|21
1622148300000|2021-05-27 20:45:00|15425.5|15421.5|15432|15428|15432|15428|15425.5|15421.5|22
1622148600000|2021-05-27 20:50:00|15431|15427|15430|15426|15433|15429|15430|15426|13
1622148900000|2021-05-27 20:55:00|15431|15427|15437.5|15433.5|15437.5|15433.5|15431|15427|18
1622149200000|2021-05-27 21:00:00|||||||||1
1622149800000|2021-05-27 21:10:00|15444.7|15426.7|15444.7|15426.7|15444.7|15426.7|15444.7|15426.7|8482792
1622150100000|2021-05-27 21:15:00|15445.3|15427.3|15444.3|15426.3|15446.1|15428.1|15443|15425|0
1622150400000|2021-05-27 21:20:00|15444.4|15426.4|15443.2|15425.2|15444.4|15426.4|15443.1|15425.1|0
1622150700000|2021-05-27 21:25:00|15442.6|15424.6|15442.5|15424.5|15442.6|15424.6|15442.4|15424.4|0
1622151000000|2021-05-27 21:30:00|15442.3|15424.3|15443.1|15425.1|15444.8|15426.8|15442.3|15424.3|0
1622151300000|2021-05-27 21:35:00|15442.9|15424.9|15442.1|15424.1|15443|15425|15442|15424|0
1622151600000|2021-05-27 21:40:00|15442.3|15424.3|15441.9|15423.9|15442.4|15424.4|15441.6|15423.6|0
1622151900000|2021-05-27 21:45:00|15441.8|15423.8|15441.8|15423.8|15442.1|15424.1|15441.7|15423.7|0
1622152200000|2021-05-27 21:50:00|15441.9|15423.9|15442|15424|15442.7|15424.7|15441.7|15423.7|0
1622152500000|2021-05-27 21:55:00|15442.6|15424.6|15444.1|15426.1|15444.6|15426.6|15441.8|15423.8|0
1622152800000|2021-05-27 22:00:00|15444.6|15426.6|15450.3|15432.3|15452.5|15434.5|15444.6|15426.6|0
1622153100000|2021-05-27 22:05:00|15450.9|15432.9|15450.1|15432.1|15450.9|15432.9|15449|15431|0
1622153400000|2021-05-27 22:10:00|15450.4|15432.4|15450.7|15432.7|15451.7|15433.7|15450.1|15432.1|0
1622153700000|2021-05-27 22:15:00|15451|15433|15448.8|15430.8|15451.4|15433.4|15448.8|15430.8|0
1622154000000|2021-05-27 22:20:00|15449.4|15431.4|15449.4|15431.4|15450.1|15432.1|15449.1|15431.1|0
1622154300000|2021-05-27 22:25:00|15449.1|15431.1|15448.8|15430.8|15449.4|15431.4|15447.5|15429.5|0
1622154600000|2021-05-27 22:30:00|15448.1|15430.1|15447.8|15429.8|15448.1|15430.1|15447.5|15429.5|0
1622154900000|2021-05-27 22:35:00|15447.5|15429.5|15448.1|15430.1|15448.1|15430.1|15447.5|15429.5|0
1622155200000|2021-05-27 22:40:00|15447.8|15429.8|15448.1|15430.1|15450.1|15432.1|15447.8|15429.8|0
1622155500000|2021-05-27 22:45:00|15448.8|15430.8|15449.3|15431.3|15450.1|15432.1|15448.1|15430.1|0
1622155800000|2021-05-27 22:50:00|15449.6|15431.6|15449|15431|15449.6|15431.6|15448.4|15430.4|0
1622156100000|2021-05-27 22:55:00|15449.6|15431.6|15450.1|15432.1|15450.4|15432.4|15449.6|15431.6|0
1622156400000|2021-05-27 23:00:00|15450.4|15432.4|15449.8|15431.8|15450.5|15432.5|15449.5|15431.5|0
1622156700000|2021-05-27 23:05:00|15449.5|15431.5|15448.5|15430.5|15449.8|15431.8|15448.5|15430.5|0
1622157000000|2021-05-27 23:10:00|15448.9|15430.9|15448.5|15430.5|15449.2|15431.2|15447.9|15429.9|0
1622157300000|2021-05-27 23:15:00|15448.2|15430.2|15446.8|15428.8|15448.5|15430.5|15446.2|15428.2|0
1622157600000|2021-05-27 23:20:00|15447.1|15429.1|15446.2|15428.2|15448.1|15430.1|15446.2|15428.2|0
1622157900000|2021-05-27 23:25:00|15446.5|15428.5|15455.9|15437.9|15455.9|15437.9|15445.5|15427.5|0
1622158200000|2021-05-27 23:30:00|15456.2|15438.2|15470.6|15452.6|15473.7|15455.7|15456.2|15438.2|0
1622158500000|2021-05-27 23:35:00|15470.9|15452.9|15474.9|15456.9|15479.6|15461.6|15469.3|15451.3|0
1622158800000|2021-05-27 23:40:00|15475.5|15457.5|15476.2|15458.2|15476.2|15458.2|15473.6|15455.6|0
1622159100000|2021-05-27 23:45:00|15475.8|15457.8|15477.4|15459.4|15478.7|15460.7|15474.2|15456.2|0
1622159400000|2021-05-27 23:50:00|15477.1|15459.1|15476.8|15458.8|15478.1|15460.1|15474.9|15456.9|0
1622159700000|2021-05-27 23:55:00|15476.2|15458.2|15474.5|15456.5|15476.8|15458.8|15473.6|15455.6|0
1622160000000|2021-05-28 00:00:00|15475.1|15457.1|15472|15454|15479.8|15461.8|15472|15454|0
1622160300000|2021-05-28 00:05:00|15472.3|15454.3|15473.7|15455.7|15474.1|15456.1|15469.7|15451.7|0
1622160600000|2021-05-28 00:10:00|15474.1|15456.1|15475.8|15457.8|15476.7|15458.7|15473.2|15455.2|0
1622160900000|2021-05-28 00:15:00|15476.4|15458.4|15476.4|15458.4|15477.7|15459.7|15473.9|15455.9|0
1622161200000|2021-05-28 00:20:00|15475.8|15457.8|15477.1|15459.1|15479.9|15461.9|15475.8|15457.8|0
1622161500000|2021-05-28 00:25:00|15477.7|15459.7|15478.7|15460.7|15479.3|15461.3|15477.1|15459.1|0
1622161800000|2021-05-28 00:30:00|15478|15460|15477.3|15459.3|15479.3|15461.3|15477.3|15459.3|0
1622162100000|2021-05-28 00:35:00|15477|15459|15475.4|15457.4|15477.3|15459.3|15474.8|15456.8|0
1622162400000|2021-05-28 00:40:00|15475.1|15457.1|15474.2|15456.2|15476.7|15458.7|15474.1|15456.1|0
1622162700000|2021-05-28 00:45:00|15474.8|15456.8|15473.3|15455.3|15475.5|15457.5|15473.3|15455.3|0
1622163000000|2021-05-28 00:50:00|15473.6|15455.6|15472|15454|15474.6|15456.6|15472|15454|0
1622163300000|2021-05-28 00:55:00|15471.4|15453.4|15471.4|15453.4|15472.6|15454.6|15471.4|15453.4|0
1622163600000|2021-05-28 01:00:00|15445.5|15441.5|15430|15426|15452.5|15448.5|15428.5|15424.5|470
1622163900000|2021-05-28 01:05:00|15430.5|15426.5|15429.5|15425.5|15434.5|15430.5|15426.5|15422.5|238
1622164200000|2021-05-28 01:10:00|15428.5|15424.5|15424|15420|15433|15429|15423.5|15419.5|142
1622164500000|2021-05-28 01:15:00|15425|15421|15426|15422|15427.5|15423.5|15421.5|15417.5|139
1622164800000|2021-05-28 01:20:00|15424.5|15420.5|15427.5|15423.5|15428.5|15424.5|15420|15416|126
1622165100000|2021-05-28 01:25:00|15425|15421|15434|15430|15434|15430|15422|15418|125
1622165400000|2021-05-28 01:30:00|15431|15427|15423.5|15419.5|15433|15429|15419.5|15415.5|179
1622165700000|2021-05-28 01:35:00|15422.5|15418.5|15421|15417|15426|15422|15418.5|15414.5|190
1622166000000|2021-05-28 01:40:00|15420.5|15416.5|15429.5|15425.5|15429.5|15425.5|15420.5|15416.5|96
1622166300000|2021-05-28 01:45:00|15429|15425|15434.5|15430.5|15439.5|15435.5|15429|15425|150
1622166600000|2021-05-28 01:50:00|15435.5|15431.5|15437.5|15433.5|15439|15435|15433.5|15429.5|78
1622166900000|2021-05-28 01:55:00|15438|15434|15438.5|15434.5|15439.5|15435.5|15434|15430|62
1622167200000|2021-05-28 02:00:00|15437.5|15433.5|15447.5|15443.5|15448.5|15444.5|15436|15432|231
1622167500000|2021-05-28 02:05:00|15450.5|15446.5|15447|15443|15456|15452|15446.5|15442.5|122
1622167800000|2021-05-28 02:10:00|15448.5|15444.5|15447|15443|15449.5|15445.5|15445.5|15441.5|83
1622168100000|2021-05-28 02:15:00|15448.5|15444.5|15447|15443|15449.5|15445.5|15443|15439|58
1622168400000|2021-05-28 02:20:00|15448.5|15444.5|15440|15436|15450|15446|15438|15434|95
1622168700000|2021-05-28 02:25:00|15437.5|15433.5|15439.5|15435.5|15445|15441|15437.5|15433.5|48
1622169000000|2021-05-28 02:30:00|15438.5|15434.5|15436|15432|15443.5|15439.5|15436|15432|40
1622169300000|2021-05-28 02:35:00|15435.5|15431.5|15435.5|15431.5|15439|15435|15435|15431|75
1622169600000|2021-05-28 02:40:00|15434.5|15430.5|15432.5|15428.5|15434.5|15430.5|15429.5|15425.5|48
1622169900000|2021-05-28 02:45:00|15432|15428|15439|15435|15439|15435|15430|15426|19
1622170200000|2021-05-28 02:50:00|15440.5|15436.5|15422|15418|15441|15437|15420.5|15416.5|199
1622170500000|2021-05-28 02:55:00|15421|15417|15420|15416|15423|15419|15418.5|15414.5|198
1622170800000|2021-05-28 03:00:00|15420.5|15416.5|15424.5|15420.5|15427|15423|15419.5|15415.5|245
1622171100000|2021-05-28 03:05:00|15422|15418|15432|15428|15435.5|15431.5|15422|15418|110
1622171400000|2021-05-28 03:10:00|15433.5|15429.5|15423|15419|15433.5|15429.5|15421|15417|136
1622171700000|2021-05-28 03:15:00|15424|15420|15417.5|15413.5|15424|15420|15416.5|15412.5|171
1622172000000|2021-05-28 03:20:00|15418.5|15414.5|15419|15415|15423|15419|15418.5|15414.5|231
1622172300000|2021-05-28 03:25:00|15420|15416|15418.5|15414.5|15422.5|15418.5|15417|15413|91
1622172600000|2021-05-28 03:30:00|15419|15415|15415|15411|15420.5|15416.5|15406|15402|260
1622172900000|2021-05-28 03:35:00|15414.5|15410.5|15419|15415|15420.5|15416.5|15412.5|15408.5|135
1622173200000|2021-05-28 03:40:00|15418.5|15414.5|15418|15414|15421|15417|15412|15408|291
1622173500000|2021-05-28 03:45:00|15420.8|15416.8|15446.8|15442.8|15472.2|15468.2|15420.8|15416.8|617499
1622173800000|2021-05-28 03:50:00|15450.1|15446.1|15442.2|15438.2|15454.4|15450.4|15439.6|15435.6|173250
1622174100000|2021-05-28 03:55:00|15442.3|15438.3|15455.1|15451.1|15456|15452|15426.5|15422.5|202425
1622174400000|2021-05-28 04:00:00|15457.7|15453.7|15439.4|15435.4|15460.5|15456.5|15434.2|15430.2|181950
1622174700000|2021-05-28 04:05:00|15438.5|15434.5|15451.3|15447.3|15452.4|15448.4|15438|15434|85350
1622175000000|2021-05-28 04:10:00|15451|15447|15461|15457|15462.1|15458.1|15450.3|15446.3|119475
1622175300000|2021-05-28 04:15:00|15462.1|15458.1|15458.2|15454.2|15467.4|15463.4|15458.2|15454.2|106125
1622175600000|2021-05-28 04:20:00|15460|15456|15454.5|15450.5|15465.8|15461.8|15453|15449|70275
1622175900000|2021-05-28 04:25:00|15454.8|15450.8|15443.2|15439.2|15456.5|15452.5|15443.2|15439.2|82125
1622176200000|2021-05-28 04:30:00|15443.4|15439.4|15447|15443|15452.9|15448.9|15443.1|15439.1|61125
1622176500000|2021-05-28 04:35:00|15446.8|15442.8|15450.6|15446.6|15452.2|15448.2|15443.7|15439.7|53175
1622176800000|2021-05-28 04:40:00|15450.8|15446.8|15443.8|15439.8|15454.4|15450.4|15440.8|15436.8|56700
1622177100000|2021-05-28 04:45:00|15443.2|15439.2|15435.7|15431.7|15443.2|15439.2|15429.1|15425.1|103575
1622177400000|2021-05-28 04:50:00|15436.3|15432.3|15443.1|15439.1|15446|15442|15433|15429|69225
1622177700000|2021-05-28 04:55:00|15442.9|15438.9|15449.7|15445.7|15451.3|15447.3|15442.9|15438.9|38025
1622178000000|2021-05-28 05:00:00|15450|15446|15445.3|15441.3|15456.9|15452.9|15443.6|15439.6|54525
1622178300000|2021-05-28 05:05:00|15446|15442|15451.6|15447.6|15452.1|15448.1|15444.4|15440.4|33000
1622178600000|2021-05-28 05:10:00|15452.1|15448.1|15445.1|15441.1|15452.7|15448.7|15442.7|15438.7|36750
1622178900000|2021-05-28 05:15:00|15444.6|15440.6|15437|15433|15444.9|15440.9|15435.6|15431.6|39825
1622179200000|2021-05-28 05:20:00|15436.9|15432.9|15440.4|15436.4|15441.8|15437.8|15434.4|15430.4|35625
1622179500000|2021-05-28 05:25:00|15439.8|15435.8|15434.2|15430.2|15444.4|15440.4|15434.2|15430.2|41400
1622179800000|2021-05-28 05:30:00|15434|15430|15421.8|15417.8|15434|15430|15413.9|15409.9|181950
1622180100000|2021-05-28 05:35:00|15422.2|15418.2|15423.7|15419.7|15429.7|15425.7|15414.1|15410.1|96525
1622180400000|2021-05-28 05:40:00|15424.3|15420.3|15412.7|15408.7|15429.4|15425.4|15412.7|15408.7|69075
1622180700000|2021-05-28 05:45:00|15410.3|15406.3|15425.5|15421.5|15426.1|15422.1|15403.7|15399.7|123600
1622181000000|2021-05-28 05:50:00|15426.3|15422.3|15422.1|15418.1|15430.6|15426.6|15420.1|15416.1|58575
1622181300000|2021-05-28 05:55:00|15422.3|15418.3|15426.6|15422.6|15431.5|15427.5|15422|15418|37350
1622181600000|2021-05-28 06:00:00|15426.5|15422.5|15437.1|15433.1|15440.3|15436.3|15421.2|15417.2|69075
1622181900000|2021-05-28 06:05:00|15437.3|15433.3|15436.7|15432.7|15444.3|15440.3|15435.7|15431.7|62100
1622182200000|2021-05-28 06:10:00|15436.6|15432.6|15433|15429|15439.5|15435.5|15428.1|15424.1|43650
1622182500000|2021-05-28 06:15:00|15432.9|15428.9|15434.8|15430.8|15436|15432|15427.7|15423.7|40200
1622182800000|2021-05-28 06:20:00|15434.9|15430.9|15439|15435|15441.1|15437.1|15434|15430|38850
1622183100000|2021-05-28 06:25:00|15438.9|15434.9|15444.1|15440.1|15444.5|15440.5|15435.5|15431.5|55425
1622183400000|2021-05-28 06:30:00|15443.6|15439.6|15438.1|15434.1|15449.5|15445.5|15438.1|15434.1|71025
1622183700000|2021-05-28 06:35:00|15439.4|15435.4|15444|15440|15448|15444|15439.1|15435.1|29475
1622184000000|2021-05-28 06:40:00|15444.1|15440.1|15445.4|15441.4|15451.2|15447.2|15443.2|15439.2|43200
1622184300000|2021-05-28 06:45:00|15445|15441|15446.7|15442.7|15452.1|15448.1|15444.9|15440.9|44400
1622184600000|2021-05-28 06:50:00|15446.3|15442.3|15444.7|15440.7|15450.7|15446.7|15443.3|15439.3|38475
1622184900000|2021-05-28 06:55:00|15444.8|15440.8|15438.9|15434.9|15449|15445|15438.8|15434.8|25425
1622185200000|2021-05-28 07:00:00|15438.8|15434.8|15434.6|15430.6|15443.3|15439.3|15429.8|15425.8|78000
1622185500000|2021-05-28 07:05:00|15434.8|15430.8|15433.1|15429.1|15441.3|15437.3|15432|15428|35175
1622185800000|2021-05-28 07:10:00|15433|15429|15435.7|15431.7|15440.7|15436.7|15431|15427|22425
1622186100000|2021-05-28 07:15:00|15435.9|15431.9|15446.8|15442.8|15446.8|15442.8|15433.9|15429.9|36150
1622186400000|2021-05-28 07:20:00|15447|15443|15440.7|15436.7|15447.6|15443.6|15439|15435|21450
1622186700000|2021-05-28 07:25:00|15440.2|15436.2|15441.8|15437.8|15442.3|15438.3|15436.5|15432.5|23550
1622187000000|2021-05-28 07:30:00|15442.3|15438.3|15439.8|15435.8|15449.4|15445.4|15439|15435|47175
1622187300000|2021-05-28 07:35:00|15439.7|15435.7|15441.4|15437.4|15441.7|15437.7|15434.8|15430.8|32325
1622187600000|2021-05-28 07:40:00|15441.1|15437.1|15441|15437|15441.1|15437.1|15434.8|15430.8|15750
1622187900000|2021-05-28 07:45:00|15441.3|15437.3|15427.5|15423.5|15446|15442|15427.3|15423.3|63600
1622188200000|2021-05-28 07:50:00|15427.6|15423.6|15439.8|15435.8|15439.9|15435.9|15427.6|15423.6|30600
1622188500000|2021-05-28 07:55:00|15439.6|15435.6|15441.8|15437.8|15442.2|15438.2|15435.2|15431.2|36825
1622188800000|2021-05-28 08:00:00|15442|15438|15458|15454|15459.6|15455.6|15438.4|15434.4|108975
1622189100000|2021-05-28 08:05:00|15457.2|15453.2|15465.2|15461.2|15467.5|15463.5|15457.2|15453.2|154425
1622189400000|2021-05-28 08:10:00|15465.3|15461.3|15463.5|15459.5|15472.1|15468.1|15463.5|15459.5|107400
1622189700000|2021-05-28 08:15:00|15464.3|15460.3|15475.2|15471.2|15482.1|15478.1|15458|15454|209850
1622190000000|2021-05-28 08:20:00|15475|15471|15473.3|15469.3|15480.6|15476.6|15470.6|15466.6|116475
1622190300000|2021-05-28 08:25:00|15473|15469|15475.4|15471.4|15476.4|15472.4|15469.6|15465.6|46650
1622190600000|2021-05-28 08:30:00|15476.9|15472.9|15467.1|15463.1|15477.6|15473.6|15463.9|15459.9|58200
1622190900000|2021-05-28 08:35:00|15467.5|15463.5|15467.3|15463.3|15469.9|15465.9|15460.9|15456.9|67275
1622191200000|2021-05-28 08:40:00|15467.5|15463.5|15460.2|15456.2|15470.6|15466.6|15450.9|15446.9|102525
1622191500000|2021-05-28 08:45:00|15457.8|15453.8|15456.5|15452.5|15463.3|15459.3|15446.5|15442.5|92850
1622191800000|2021-05-28 08:50:00|15457|15453|15460|15456|15462.1|15458.1|15453.8|15449.8|36225
1622192100000|2021-05-28 08:55:00|15461.3|15457.3|15467.2|15463.2|15468|15464|15457.2|15453.2|45600
1622192400000|2021-05-28 09:00:00|15467.3|15463.3|15468|15464|15468.4|15464.4|15462.7|15458.7|54975
1622192700000|2021-05-28 09:05:00|15468.3|15464.3|15457.4|15453.4|15468.7|15464.7|15455.7|15451.7|59850
1622193000000|2021-05-28 09:10:00|15457.6|15453.6|15458.6|15454.6|15460.9|15456.9|15453.6|15449.6|69900
1622193300000|2021-05-28 09:15:00|15458.4|15454.4|15449.9|15445.9|15458.4|15454.4|15445.3|15441.3|90600
1622193600000|2021-05-28 09:20:00|15450.4|15446.4|15450.2|15446.2|15461.5|15457.5|15447|15443|65250
1622193900000|2021-05-28 09:25:00|15449|15445|15435.3|15431.3|15454.4|15450.4|15434.8|15430.8|105000
1622194200000|2021-05-28 09:30:00|15434.1|15430.1|15427.6|15423.6|15450.3|15446.3|15425.9|15421.9|207975
1622194500000|2021-05-28 09:35:00|15427.4|15423.4|15444|15440|15444.6|15440.6|15427.4|15423.4|128100
1622194800000|2021-05-28 09:40:00|15443.7|15439.7|15446.9|15442.9|15447|15443|15436.2|15432.2|148725
1622195100000|2021-05-28 09:45:00|15445.1|15441.1|15448.8|15444.8|15454.2|15450.2|15442.9|15438.9|140175
1622195400000|2021-05-28 09:50:00|15448.9|15444.9|15457.2|15453.2|15457.6|15453.6|15448|15444|174675
1622195700000|2021-05-28 09:55:00|15456.5|15452.5|15460|15456|15462.4|15458.4|15456.2|15452.2|196350
1622196000000|2021-05-28 10:00:00|15442.6|15438.6|15448.1|15444.1|15448.1|15444.1|15439.6|15435.6|149
1622196300000|2021-05-28 10:05:00|15447.9|15443.9|15439.9|15435.9|15447.9|15443.9|15435.9|15431.9|100
1622196600000|2021-05-28 10:10:00|15446.7|15428.7|15449.3|15431.3|15449.6|15431.6|15445.4|15427.4|6377684
1622196900000|2021-05-28 10:15:00|15448.9|15430.9|15448.6|15430.6|15449.3|15431.3|15446.7|15428.7|0
1622197200000|2021-05-28 10:20:00|15448.9|15430.9|15448.6|15430.6|15449.9|15431.9|15447.4|15429.4|0
1622197500000|2021-05-28 10:25:00|15448.3|15430.3|15448.6|15430.6|15449.3|15431.3|15447.4|15429.4|0
1622197800000|2021-05-28 10:30:00|15449.3|15431.3|15449.3|15431.3|15450.2|15432.2|15448.6|15430.6|0
1622198100000|2021-05-28 10:35:00|15448.9|15430.9|15449.9|15431.9|15449.9|15431.9|15448|15430|0
1622198400000|2021-05-28 10:40:00|15442.6|15438.6|15441.1|15437.1|15453.6|15449.6|15433.6|15429.6|18
1622198700000|2021-05-28 10:45:00|15440.1|15436.1|15440.1|15436.1|15440.1|15436.1|15440.1|15436.1|3
1622199000000|2021-05-28 10:50:00|15439.1|15435.1|15443.1|15439.1|15443.1|15439.1|15439.1|15435.1|14
1622199300000|2021-05-28 10:55:00|15444.6|15440.6|15447.1|15443.1|15447.1|15443.1|15444.6|15440.6|5
1622199600000|2021-05-28 11:00:00|15442.6|15438.6|15442.6|15438.6|15443.6|15439.6|15442.6|15438.6|7
1622199900000|2021-05-28 11:05:00|15441.6|15437.6|15441.6|15437.6|15441.6|15437.6|15441.6|15437.6|6
1622200200000|2021-05-28 11:10:00|15440.6|15436.6|15438.1|15434.1|15440.6|15436.6|15438.1|15434.1|10
1622200500000|2021-05-28 11:15:00|15439.6|15435.6|15440.1|15436.1|15443.1|15439.1|15438.6|15434.6|27
1622200800000|2021-05-28 11:20:00|15439.1|15435.1|15440.1|15436.1|15442.1|15438.1|15436.6|15432.6|25
1622201100000|2021-05-28 11:25:00|15437.6|15433.6|15442.1|15438.1|15442.1|15438.1|15437.6|15433.6|17
1622201400000|2021-05-28 11:30:00|15440.6|15436.6|15437.6|15433.6|15440.6|15436.6|15437.6|15433.6|12
1622201700000|2021-05-28 11:35:00|15436.6|15432.6|15434.1|15430.1|15436.6|15432.6|15434.1|15430.1|11
1622202000000|2021-05-28 11:40:00|15433.6|15429.6|15434.1|15430.1|15434.6|15430.6|15433.6|15429.6|5
1622202300000|2021-05-28 11:45:00|15433.6|15429.6|15428.6|15424.6|15435.6|15431.6|15423.1|15419.1|158
1622202600000|2021-05-28 11:50:00|15429.6|15425.6|15424.6|15420.6|15430.6|15426.6|15422.6|15418.6|38
1622202900000|2021-05-28 11:55:00|15424.1|15420.1|15423.1|15419.1|15424.1|15420.1|15423.1|15419.1|5
1622203200000|2021-05-28 12:00:00|15422.1|15418.1|15414.1|15410.1|15422.1|15418.1|15414.1|15410.1|37
1622203500000|2021-05-28 12:05:00|15413.6|15409.6|15406.6|15402.6|15416.6|15412.6|15405.6|15401.6|53
1622203800000|2021-05-28 12:10:00|15405.1|15401.1|15401.6|15397.6|15405.1|15401.1|15400.6|15396.6|45
1622204100000|2021-05-28 12:15:00|15402.6|15398.6|15407.6|15403.6|15408.6|15404.6|15402.6|15398.6|23
1622204400000|2021-05-28 12:20:00|15408.1|15404.1|15405.6|15401.6|15409.6|15405.6|15400.1|15396.1|118
1622204700000|2021-05-28 12:25:00|15404.6|15400.6|15403.6|15399.6|15405.1|15401.1|15400.6|15396.6|31
1622205000000|2021-05-28 12:30:00|15404.1|15400.1|15408.1|15404.1|15421.1|15417.1|15404.1|15400.1|28
1622205300000|2021-05-28 12:35:00|15406.1|15402.1|15403.1|15399.1|15406.6|15402.6|15397.1|15393.1|70
1622205600000|2021-05-28 12:40:00|15404.1|15400.1|15404.1|15400.1|15404.1|15400.1|15404.1|15400.1|2
1622205900000|2021-05-28 12:45:00|15408.6|15404.6|15400.1|15396.1|15408.6|15404.6|15395.6|15391.6|89
1622206200000|2021-05-28 12:50:00|15398.6|15394.6|15391.1|15387.1|15402.6|15398.6|15390.6|15386.6|197
1622206500000|2021-05-28 12:55:00|15393.1|15389.1|15386.1|15382.1|15393.1|15389.1|15384.1|15380.1|135
1622206800000|2021-05-28 13:00:00|15386.6|15382.6|15390.6|15386.6|15391.1|15387.1|15386.6|15382.6|47
1622207100000|2021-05-28 13:05:00|15392.1|15388.1|15397.6|15393.6|15402.1|15398.1|15392.1|15388.1|25
1622207400000|2021-05-28 13:10:00|15395.6|15391.6|15394.1|15390.1|15399.6|15395.6|15392.1|15388.1|61
1622207700000|2021-05-28 13:15:00|15392.1|15388.1|15397.1|15393.1|15397.1|15393.1|15392.1|15388.1|16
1622208000000|2021-05-28 13:20:00|15400.1|15396.1|15400.6|15396.6|15400.6|15396.6|15398.1|15394.1|17
1622208300000|2021-05-28 13:25:00|15401.1|15397.1|15403.1|15399.1|15404.1|15400.1|15401.1|15397.1|27
1622208600000|2021-05-28 13:30:00|15405.6|15401.6|15442.1|15438.1|15442.1|15438.1|15404.6|15400.6|266
1622208900000|2021-05-28 13:35:00|15443.6|15439.6|15435.1|15431.1|15444.6|15440.6|15428.1|15424.1|166
1622209200000|2021-05-28 13:40:00|15435.6|15431.6|15426.6|15422.6|15445.1|15441.1|15426.6|15422.6|146
1622209500000|2021-05-28 13:45:00|15425.6|15421.6|15440.6|15436.6|15440.6|15436.6|15425.6|15421.6|155
1622209800000|2021-05-28 13:50:00|15442.1|15438.1|15451.6|15447.6|15460.1|15456.1|15441.6|15437.6|312
1622210100000|2021-05-28 13:55:00|15452.6|15448.6|15456.1|15452.1|15458.1|15454.1|15446.1|15442.1|109
1622210400000|2021-05-28 14:00:00|15455.1|15451.1|15447.1|15443.1|15456.6|15452.6|15440.1|15436.1|198
1622210700000|2021-05-28 14:05:00|15448.1|15444.1|15450.1|15446.1|15456.6|15452.6|15446.1|15442.1|114
1622211000000|2021-05-28 14:10:00|15449.6|15445.6|15443.1|15439.1|15451.6|15447.6|15442.1|15438.1|71
1622211300000|2021-05-28 14:15:00|15442.6|15438.6|15423.6|15419.6|15443.6|15439.6|15423.6|15419.6|70
1622211600000|2021-05-28 14:20:00|15425.1|15421.1|15427.6|15423.6|15429.6|15425.6|15423.6|15419.6|104
1622211900000|2021-05-28 14:25:00|15428.6|15424.6|15416.1|15412.1|15428.6|15424.6|15415.1|15411.1|66
1622212200000|2021-05-28 14:30:00|15415.6|15411.6|15433.6|15429.6|15435.1|15431.1|15415.6|15411.6|81
1622212500000|2021-05-28 14:35:00|15434.1|15430.1|15426.6|15422.6|15434.1|15430.1|15425.1|15421.1|73
1622212800000|2021-05-28 14:40:00|15426.1|15422.1|15448.1|15444.1|15451.6|15447.6|15426.1|15422.1|135
1622213100000|2021-05-28 14:45:00|15448.6|15444.6|15435.6|15431.6|15449.6|15445.6|15435.6|15431.6|50
1622213400000|2021-05-28 14:50:00|15437.1|15433.1|15447.6|15443.6|15447.6|15443.6|15437.1|15433.1|42
1622213700000|2021-05-28 14:55:00|15443.1|15439.1|15434.1|15430.1|15443.6|15439.6|15432.6|15428.6|268
1622214000000|2021-05-28 15:00:00|15435.1|15431.1|15429.6|15425.6|15436.6|15432.6|15428.6|15424.6|237
1622214300000|2021-05-28 15:05:00|15430.1|15426.1|15426.1|15422.1|15432.1|15428.1|15421.1|15417.1|228
1622214600000|2021-05-28 15:10:00|15428.1|15424.1|15431.6|15427.6|15432.6|15428.6|15428.1|15424.1|33
1622214900000|2021-05-28 15:15:00|15432.1|15428.1|15436.1|15432.1|15436.1|15432.1|15427.6|15423.6|43
1622215200000|2021-05-28 15:20:00|15434.6|15430.6|15437.6|15433.6|15440.6|15436.6|15434.1|15430.1|28
1622215500000|2021-05-28 15:25:00|15436.1|15432.1|15443.6|15439.6|15444.6|15440.6|15435.6|15431.6|26
1622215800000|2021-05-28 15:30:00|15445.1|15441.1|15441.1|15437.1|15448.1|15444.1|15437.6|15433.6|66
1622216100000|2021-05-28 15:35:00|15441.6|15437.6|15444.6|15440.6|15447.6|15443.6|15441.1|15437.1|56
1622216400000|2021-05-28 15:40:00|15445.1|15441.1|15441.1|15437.1|15446.1|15442.1|15441.1|15437.1|25
1622216700000|2021-05-28 15:45:00|15440.1|15436.1|15440.1|15436.1|15443.1|15439.1|15438.6|15434.6|154
1622217000000|2021-05-28 15:50:00|15440.6|15436.6|15439.6|15435.6|15440.6|15436.6|15438.1|15434.1|60
1622217300000|2021-05-28 15:55:00|15439.1|15435.1|15441.1|15437.1|15444.6|15440.6|15438.6|15434.6|78
1622217600000|2021-05-28 16:00:00|15442.1|15438.1|15438.1|15434.1|15443.6|15439.6|15437.1|15433.1|41
1622217900000|2021-05-28 16:05:00|15439.1|15435.1|15442.1|15438.1|15442.1|15438.1|15439.1|15435.1|16
1622218200000|2021-05-28 16:10:00|15443.1|15439.1|15438.1|15434.1|15444.6|15440.6|15438.1|15434.1|19
1622218500000|2021-05-28 16:15:00|15438.6|15434.6|15443.1|15439.1|15443.1|15439.1|15438.6|15434.6|13
1622218800000|2021-05-28 16:20:00|15439.6|15435.6|15438.1|15434.1|15439.6|15435.6|15437.6|15433.6|5
1622219100000|2021-05-28 16:25:00|15437.1|15433.1|15436.1|15432.1|15438.6|15434.6|15433.1|15429.1|64
1622219400000|2021-05-28 16:30:00|15436.6|15432.6|15436.1|15432.1|15437.6|15433.6|15435.1|15431.1|11
1622219700000|2021-05-28 16:35:00|15434.6|15430.6|15443.6|15439.6|15443.6|15439.6|15434.6|15430.6|54
1622220000000|2021-05-28 16:40:00|15444.1|15440.1|15444.1|15440.1|15446.6|15442.6|15444.1|15440.1|12
1622220300000|2021-05-28 16:45:00|15440.1|15436.1|15430.1|15426.1|15440.1|15436.1|15430.1|15426.1|17
1622220600000|2021-05-28 16:50:00|15431.6|15427.6|15428.1|15424.1|15433.1|15429.1|15428.1|15424.1|33
1622220900000|2021-05-28 16:55:00|15428.6|15424.6|15436.1|15432.1|15436.1|15432.1|15428.1|15424.1|18
1622221200000|2021-05-28 17:00:00|15440.1|15436.1|15440.1|15436.1|15440.1|15436.1|15440.1|15436.1|2
1622221500000|2021-05-28 17:05:00|15441.1|15437.1|15442.6|15438.6|15447.6|15443.6|15441.1|15437.1|30
1622221800000|2021-05-28 17:10:00|15441.1|15437.1|15437.6|15433.6|15441.6|15437.6|15437.6|15433.6|56
1622222100000|2021-05-28 17:15:00|15438.6|15434.6|15437.6|15433.6|15438.6|15434.6|15436.6|15432.6|15
1622222400000|2021-05-28 17:20:00|15437.1|15433.1|15436.6|15432.6|15437.1|15433.1|15435.1|15431.1|20
1622222700000|2021-05-28 17:25:00|15435.1|15431.1|15432.1|15428.1|15436.6|15432.6|15432.1|15428.1|16
1622223000000|2021-05-28 17:30:00|15432.6|15428.6|15437.1|15433.1|15437.1|15433.1|15432.6|15428.6|24
1622223300000|2021-05-28 17:35:00|15434.6|15430.6|15430.6|15426.6|15434.6|15430.6|15430.6|15426.6|4
1622223600000|2021-05-28 17:40:00|15430.1|15426.1|15430.6|15426.6|15431.1|15427.1|15428.6|15424.6|30
1622223900000|2021-05-28 17:45:00|15428.6|15424.6|15434.1|15430.1|15434.1|15430.1|15428.6|15424.6|21
1622224200000|2021-05-28 17:50:00|15435.1|15431.1|15435.1|15431.1|15435.1|15431.1|15435.1|15431.1|1
1622224500000|2021-05-28 17:55:00|15436.1|15432.1|15435.6|15431.6|15438.6|15434.6|15435.1|15431.1|12
1622224800000|2021-05-28 18:00:00|15436.6|15432.6|15432.1|15428.1|15438.1|15434.1|15432.1|15428.1|26
1622225100000|2021-05-28 18:05:00|15433.1|15429.1|15435.6|15431.6|15435.6|15431.6|15433.1|15429.1|3
1622225400000|2021-05-28 18:10:00|15430.6|15426.6|15430.6|15426.6|15430.6|15426.6|15430.6|15426.6|2
1622225700000|2021-05-28 18:15:00|15431.6|15427.6|15430.1|15426.1|15431.6|15427.6|15430.1|15426.1|6
1622226000000|2021-05-28 18:20:00|15431.6|15427.6|15433.6|15429.6|15433.6|15429.6|15431.6|15427.6|5
1622226300000|2021-05-28 18:25:00|15434.6|15430.6|15436.1|15432.1|15436.1|15432.1|15434.6|15430.6|4
1622226600000|2021-05-28 18:30:00|15437.1|15433.1|15437.6|15433.6|15437.6|15433.6|15437.1|15433.1|2
1622227200000|2021-05-28 18:40:00|15435.1|15431.1|15427.6|15423.6|15435.1|15431.1|15427.6|15423.6|39
1622227500000|2021-05-28 18:45:00|15426.6|15422.6|15433.1|15429.1|15433.1|15429.1|15426.6|15422.6|21
1622227800000|2021-05-28 18:50:00|15435.1|15431.1|15435.6|15431.6|15436.1|15432.1|15433.6|15429.6|16
1622228100000|2021-05-28 18:55:00|15437.1|15433.1|15440.6|15436.6|15443.1|15439.1|15437.1|15433.1|42
1622228400000|2021-05-28 19:00:00|15439.1|15435.1|15435.6|15431.6|15439.1|15435.1|15435.6|15431.6|10
1622228700000|2021-05-28 19:05:00|15435.1|15431.1|15435.1|15431.1|15435.1|15431.1|15435.1|15431.1|4
1622229000000|2021-05-28 19:10:00|15435.6|15431.6|15438.6|15434.6|15438.6|15434.6|15435.6|15431.6|6
1622229300000|2021-05-28 19:15:00|15439.6|15435.6|15444.1|15440.1|15445.1|15441.1|15439.6|15435.6|33
1622229600000|2021-05-28 19:20:00|15441.6|15437.6|15439.6|15435.6|15443.6|15439.6|15439.6|15435.6|6
1622229900000|2021-05-28 19:25:00|15439.1|15435.1|15437.6|15433.6|15443.6|15439.6|15437.6|15433.6|18
1622230200000|2021-05-28 19:30:00|15435.1|15431.1|15437.6|15433.6|15437.6|15433.6|15435.1|15431.1|6
1622230500000|2021-05-28 19:35:00|15439.6|15435.6|15441.1|15437.1|15441.1|15437.1|15438.6|15434.6|19
1622230800000|2021-05-28 19:40:00|15438.1|15434.1|15431.6|15427.6|15443.6|15439.6|15431.6|15427.6|11
1622231100000|2021-05-28 19:45:00|15433.6|15429.6|15428.1|15424.1|15433.6|15429.6|15428.1|15424.1|21
1622231400000|2021-05-28 19:50:00|15427.1|15423.1|15417.1|15413.1|15429.6|15425.6|15417.1|15413.1|137
1622231700000|2021-05-28 19:55:00|15417.6|15413.6|15400.1|15396.1|15417.6|15413.6|15400.1|15396.1|364
1622232000000|2021-05-28 20:00:00|15401.6|15397.6|15421.1|15417.1|15421.1|15417.1|15401.6|15397.6|31
1622232300000|2021-05-28 20:05:00|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|14
1622232600000|2021-05-28 20:10:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|1
1622232900000|2021-05-28 20:15:00|15415.1|15411.1|15415.1|15411.1|15415.1|15411.1|15415.1|15411.1|1
1622234400000|2021-05-28 20:40:00|15413.1|15409.1|15413.1|15409.1|15413.1|15409.1|15413.1|15409.1|1
1622235300000|2021-05-28 20:55:00|15410.6|15406.6|15394.1|15390.1|15410.6|15406.6|15394.1|15390.1|54
1622235600000|2021-05-28 21:00:00|15401.1|15383.1|15401.1|15383.1|15401.1|15383.1|15401.1|15383.1|0
1622412000000|2021-05-30 22:00:00|15406|15388|15409.7|15391.7|15411|15393|15406|15388|0
1622412300000|2021-05-30 22:05:00|15409.1|15391.1|15412.1|15394.1|15413|15395|15409.1|15391.1|0
1622412600000|2021-05-30 22:10:00|15412.7|15394.7|15410.8|15392.8|15414.7|15396.7|15410.2|15392.2|0
1622412900000|2021-05-30 22:15:00|15411.5|15393.5|15413.4|15395.4|15413.4|15395.4|15409.5|15391.5|0
1622413200000|2021-05-30 22:20:00|15413.7|15395.7|15415|15397|15415|15397|15413.4|15395.4|0
1622413500000|2021-05-30 22:25:00|15414.3|15396.3|15415.6|15397.6|15415.6|15397.6|15412.4|15394.4|0
1622413800000|2021-05-30 22:30:00|15415.3|15397.3|15415|15397|15416.2|15398.2|15414.3|15396.3|0
1622414100000|2021-05-30 22:35:00|15415.3|15397.3|15414.3|15396.3|15415.6|15397.6|15413.7|15395.7|0
1622414400000|2021-05-30 22:40:00|15413.7|15395.7|15414.3|15396.3|15415.6|15397.6|15413.7|15395.7|0
1622414700000|2021-05-30 22:45:00|15415|15397|15416.6|15398.6|15418.8|15400.8|15415|15397|0
1622415000000|2021-05-30 22:50:00|15416.2|15398.2|15416.2|15398.2|15417.5|15399.5|15416.2|15398.2|0
1622415300000|2021-05-30 22:55:00|15416.9|15398.9|15416.9|15398.9|15417.5|15399.5|15416.2|15398.2|0
1622415600000|2021-05-30 23:00:00|15417.5|15399.5|15414|15396|15417.5|15399.5|15412|15394|0
1622415900000|2021-05-30 23:05:00|15413.6|15395.6|15408.5|15390.5|15414|15396|15407.8|15389.8|0
1622416200000|2021-05-30 23:10:00|15408.8|15390.8|15404.4|15386.4|15408.8|15390.8|15403.7|15385.7|0
1622416500000|2021-05-30 23:15:00|15405|15387|15406.6|15388.6|15407.9|15389.9|15404.4|15386.4|0
1622416800000|2021-05-30 23:20:00|15407.2|15389.2|15407.2|15389.2|15408.5|15390.5|15405.9|15387.9|0
1622417100000|2021-05-30 23:25:00|15406.9|15388.9|15407.2|15389.2|15408.5|15390.5|15406.6|15388.6|0
1622417400000|2021-05-30 23:30:00|15407.5|15389.5|15406.6|15388.6|15407.9|15389.9|15405.9|15387.9|0
1622417700000|2021-05-30 23:35:00|15407.2|15389.2|15405.9|15387.9|15407.2|15389.2|15405.9|15387.9|0
1622418000000|2021-05-30 23:40:00|15405.6|15387.6|15399.5|15381.5|15405.6|15387.6|15398.9|15380.9|0
1622418300000|2021-05-30 23:45:00|15398.9|15380.9|15397.6|15379.6|15400.8|15382.8|15397|15379|0
1622418600000|2021-05-30 23:50:00|15397.2|15379.2|15400.1|15382.1|15400.8|15382.8|15395|15377|0
1622418900000|2021-05-30 23:55:00|15400.4|15382.4|15399.8|15381.8|15401.7|15383.7|15399.5|15381.5|0
1622419200000|2021-05-31 00:00:00|15399.5|15381.5|15401.4|15383.4|15402.1|15384.1|15395|15377|0
1622419500000|2021-05-31 00:05:00|15401.1|15383.1|15403.7|15385.7|15406.2|15388.2|15400.8|15382.8|0
1622419800000|2021-05-31 00:10:00|15403.3|15385.3|15402.8|15384.8|15404.7|15386.7|15400.8|15382.8|0
1622420100000|2021-05-31 00:15:00|15403.1|15385.1|15399.6|15381.6|15405.3|15387.3|15399.6|15381.6|0
1622420400000|2021-05-31 00:20:00|15399.9|15381.9|15398.9|15380.9|15400.9|15382.9|15397|15379|0
1622420700000|2021-05-31 00:25:00|15399.2|15381.2|15409|15391|15409|15391|15398.9|15380.9|0
1622421000000|2021-05-31 00:30:00|15409.6|15391.6|15410.9|15392.9|15412.2|15394.2|15409.6|15391.6|0
1622421300000|2021-05-31 00:35:00|15411.6|15393.6|15410.5|15392.5|15412.4|15394.4|15408.6|15390.6|0
1622421600000|2021-05-31 00:40:00|15410.8|15392.8|15410.5|15392.5|15411.1|15393.1|15409.2|15391.2|0
1622421900000|2021-05-31 00:45:00|15410.2|15392.2|15409.9|15391.9|15410.5|15392.5|15408.6|15390.6|0
1622422200000|2021-05-31 00:50:00|15409.5|15391.5|15409.9|15391.9|15411.1|15393.1|15409.2|15391.2|0
1622422500000|2021-05-31 00:55:00|15409.2|15391.2|15411.8|15393.8|15412.4|15394.4|15408.6|15390.6|0
1622422800000|2021-05-31 01:00:00|15394.1|15390.1|15410.1|15406.1|15422.6|15418.6|15394.1|15390.1|175
1622423100000|2021-05-31 01:05:00|15411.1|15407.1|15394.6|15390.6|15411.1|15407.1|15392.1|15388.1|243
1622423400000|2021-05-31 01:10:00|15396.6|15392.6|15400.1|15396.1|15404.1|15400.1|15393.1|15389.1|144
1622423700000|2021-05-31 01:15:00|15401.1|15397.1|15388.6|15384.6|15401.1|15397.1|15388.6|15384.6|96
1622424000000|2021-05-31 01:20:00|15389.6|15385.6|15372.6|15368.6|15391.1|15387.1|15369.1|15365.1|331
1622424300000|2021-05-31 01:25:00|15374.1|15370.1|15377.6|15373.6|15382.1|15378.1|15365.6|15361.6|145
1622424600000|2021-05-31 01:30:00|15380.1|15376.1|15369.1|15365.1|15380.1|15376.1|15366.1|15362.1|266
1622424900000|2021-05-31 01:35:00|15371.1|15367.1|15373.3|15369.3|15374.1|15370.1|15363.1|15359.1|290
1622425200000|2021-05-31 01:40:00|15373.8|15369.8|15382.3|15378.3|15382.8|15378.8|15371.8|15367.8|212
1622425500000|2021-05-31 01:45:00|15381.3|15377.3|15391.8|15387.8|15392.3|15388.3|15373.8|15369.8|174
1622425800000|2021-05-31 01:50:00|15385.8|15381.8|15394.3|15390.3|15397.8|15393.8|15380.8|15376.8|222
1622426100000|2021-05-31 01:55:00|15394.8|15390.8|15395.3|15391.3|15398.3|15394.3|15391.8|15387.8|134
1622426400000|2021-05-31 02:00:00|15392.8|15388.8|15391.3|15387.3|15399.3|15395.3|15389.8|15385.8|91
1622426700000|2021-05-31 02:05:00|15390.8|15386.8|15401.3|15397.3|15401.8|15397.8|15390.3|15386.3|109
1622427000000|2021-05-31 02:10:00|15402.8|15398.8|15396.8|15392.8|15402.8|15398.8|15396.8|15392.8|90
1622427300000|2021-05-31 02:15:00|15397.3|15393.3|15394.8|15390.8|15399.8|15395.8|15391.8|15387.8|87
1622427600000|2021-05-31 02:20:00|15396.3|15392.3|15387.3|15383.3|15396.8|15392.8|15387.3|15383.3|137
1622427900000|2021-05-31 02:25:00|15384.8|15380.8|15397.8|15393.8|15397.8|15393.8|15384.8|15380.8|56
1622428200000|2021-05-31 02:30:00|15396.8|15392.8|15398.3|15394.3|15401.8|15397.8|15395.3|15391.3|113
1622428500000|2021-05-31 02:35:00|15395.8|15391.8|15387.8|15383.8|15395.8|15391.8|15386.8|15382.8|30
1622428800000|2021-05-31 02:40:00|15386.8|15382.8|15383.8|15379.8|15388.3|15384.3|15382.3|15378.3|143
1622429100000|2021-05-31 02:45:00|15385.8|15381.8|15390.3|15386.3|15391.3|15387.3|15383.3|15379.3|44
1622429400000|2021-05-31 02:50:00|15391.8|15387.8|15384.3|15380.3|15393.3|15389.3|15384.3|15380.3|125
1622429700000|2021-05-31 02:55:00|15383.8|15379.8|15382.3|15378.3|15383.8|15379.8|15378.8|15374.8|67
1622430000000|2021-05-31 03:00:00|15381.8|15377.8|15376.8|15372.8|15383.8|15379.8|15375.8|15371.8|106
1622430300000|2021-05-31 03:05:00|15375.8|15371.8|15379.8|15375.8|15381.3|15377.3|15375.8|15371.8|93
1622430600000|2021-05-31 03:10:00|15381.3|15377.3|15377.3|15373.3|15384.8|15380.8|15377.3|15373.3|205
1622430900000|2021-05-31 03:15:00|15377.8|15373.8|15380.3|15376.3|15383.3|15379.3|15377.8|15373.8|121
1622431200000|2021-05-31 03:20:00|15381.3|15377.3|15378.8|15374.8|15382.3|15378.3|15376.8|15372.8|127
1622431500000|2021-05-31 03:25:00|15377.8|15373.8|15386.3|15382.3|15387.3|15383.3|15374.8|15370.8|185
1622431800000|2021-05-31 03:30:00|15385.3|15381.3|15398.3|15394.3|15399.8|15395.8|15381.8|15377.8|287
1622432100000|2021-05-31 03:35:00|15399.8|15395.8|15406.3|15402.3|15408.3|15404.3|15395.3|15391.3|323
1622432400000|2021-05-31 03:40:00|15405.8|15401.8|15413.3|15409.3|15415.8|15411.8|15402.8|15398.8|351
1622432700000|2021-05-31 03:45:00|15416.3|15412.3|15423.4|15419.4|15425.2|15421.2|15400.5|15396.5|417773
1622433000000|2021-05-31 03:50:00|15423|15419|15411.4|15407.4|15423|15419|15410.3|15406.3|171150
1622433300000|2021-05-31 03:55:00|15411.5|15407.5|15391.8|15387.8|15411.7|15407.7|15382.1|15378.1|234450
1622433600000|2021-05-31 04:00:00|15391|15387|15385.1|15381.1|15391|15387|15378|15374|188100
1622433900000|2021-05-31 04:05:00|15385.2|15381.2|15421|15417|15421|15417|15385.2|15381.2|175575
1622434200000|2021-05-31 04:10:00|15421.6|15417.6|15433.9|15429.9|15440.3|15436.3|15421.6|15417.6|242550
1622434500000|2021-05-31 04:15:00|15434.3|15430.3|15447.4|15443.4|15450.5|15446.5|15432.5|15428.5|144675
1622434800000|2021-05-31 04:20:00|15447.2|15443.2|15453.7|15449.7|15458.2|15454.2|15446.3|15442.3|120075
1622435100000|2021-05-31 04:25:00|15453.9|15449.9|15450.8|15446.8|15460.2|15456.2|15446.9|15442.9|85650
1622435400000|2021-05-31 04:30:00|15450.7|15446.7|15453|15449|15458.4|15454.4|15450.7|15446.7|43125
1622435700000|2021-05-31 04:35:00|15452.5|15448.5|15480.9|15476.9|15486.8|15482.8|15452.1|15448.1|244950
1622436000000|2021-05-31 04:40:00|15481.3|15477.3|15490.1|15486.1|15494.5|15490.5|15481.3|15477.3|168675
1622436300000|2021-05-31 04:45:00|15489.3|15485.3|15487.5|15483.5|15494.7|15490.7|15479.1|15475.1|100500
1622436600000|2021-05-31 04:50:00|15488.5|15484.5|15485.3|15481.3|15489|15485|15480|15476|69375
1622436900000|2021-05-31 04:55:00|15485.5|15481.5|15497|15493|15497.9|15493.9|15482.4|15478.4|100650
1622437200000|2021-05-31 05:00:00|15497.3|15493.3|15494.3|15490.3|15500.8|15496.8|15490.5|15486.5|86475
1622437500000|2021-05-31 05:05:00|15493.6|15489.6|15496.8|15492.8|15497.3|15493.3|15490.1|15486.1|64350
1622437800000|2021-05-31 05:10:00|15496.2|15492.2|15496.2|15492.2|15499.1|15495.1|15491.9|15487.9|39750
1622438100000|2021-05-31 05:15:00|15495.9|15491.9|15487.4|15483.4|15496.2|15492.2|15486.2|15482.2|48450
1622438400000|2021-05-31 05:20:00|15487.2|15483.2|15496.1|15492.1|15496.6|15492.6|15483.1|15479.1|49050
1622438700000|2021-05-31 05:25:00|15496.7|15492.7|15511.4|15507.4|15511.6|15507.6|15494.8|15490.8|136200
1622439000000|2021-05-31 05:30:00|15510.7|15506.7|15503.2|15499.2|15513.8|15509.8|15500|15496|88800
1622439300000|2021-05-31 05:35:00|15503.7|15499.7|15511.4|15507.4|15511.6|15507.6|15503.4|15499.4|55050
1622439600000|2021-05-31 05:40:00|15510.8|15506.8|15506|15502|15511.6|15507.6|15504.3|15500.3|68250
1622439900000|2021-05-31 05:45:00|15506.3|15502.3|15509.8|15505.8|15512.5|15508.5|15500.6|15496.6|56475
1622440200000|2021-05-31 05:50:00|15509.9|15505.9|15505.1|15501.1|15512.9|15508.9|15496|15492|77400
1622440500000|2021-05-31 05:55:00|15504.1|15500.1|15503.4|15499.4|15505.6|15501.6|15494.3|15490.3|60225
1622440800000|2021-05-31 06:00:00|15503.5|15499.5|15510.7|15506.7|15511.5|15507.5|15502.4|15498.4|50100
1622441100000|2021-05-31 06:05:00|15510.8|15506.8|15510.8|15506.8|15516.5|15512.5|15509.6|15505.6|75300
1622441400000|2021-05-31 06:10:00|15511.6|15507.6|15511.9|15507.9|15512.1|15508.1|15506.4|15502.4|51600
1622441700000|2021-05-31 06:15:00|15511.5|15507.5|15514.6|15510.6|15514.7|15510.7|15506.1|15502.1|41925
1622442000000|2021-05-31 06:20:00|15514.7|15510.7|15509.1|15505.1|15516.1|15512.1|15505.4|15501.4|43200
1622442300000|2021-05-31 06:25:00|15509|15505|15513|15509|15515.8|15511.8|15507.2|15503.2|36000
1622442600000|2021-05-31 06:30:00|15512.6|15508.6|15517.4|15513.4|15522.6|15518.6|15510.2|15506.2|98475
1622442900000|2021-05-31 06:35:00|15517.1|15513.1|15515.5|15511.5|15517.6|15513.6|15514|15510|33300
1622443200000|2021-05-31 06:40:00|15515.2|15511.2|15518.8|15514.8|15520.4|15516.4|15514.8|15510.8|28650
1622443500000|2021-05-31 06:45:00|15519.2|15515.2|15518.8|15514.8|15523.2|15519.2|15517.3|15513.3|37575
1622443800000|2021-05-31 06:50:00|15518.5|15514.5|15514.2|15510.2|15520.3|15516.3|15513.3|15509.3|37950
1622444100000|2021-05-31 06:55:00|15514.1|15510.1|15527.8|15523.8|15529.8|15525.8|15513.6|15509.6|94950
1622444400000|2021-05-31 07:00:00|15526.9|15522.9|15544.2|15540.2|15545.5|15541.5|15526.9|15522.9|155625
1622444700000|2021-05-31 07:05:00|15543.8|15539.8|15543.1|15539.1|15547.8|15543.8|15540.1|15536.1|75300
1622445000000|2021-05-31 07:10:00|15542.8|15538.8|15540.3|15536.3|15542.8|15538.8|15537.4|15533.4|41400
1622445300000|2021-05-31 07:15:00|15540.5|15536.5|15557.6|15553.6|15560.2|15556.2|15540.2|15536.2|98250
1622445600000|2021-05-31 07:20:00|15557.7|15553.7|15551.4|15547.4|15557.7|15553.7|15550.3|15546.3|72975
1622445900000|2021-05-31 07:25:00|15551.2|15547.2|15553.3|15549.3|15553.3|15549.3|15542.7|15538.7|83475
1622446200000|2021-05-31 07:30:00|15551.8|15547.8|15555.3|15551.3|15556.5|15552.5|15548|15544|41175
1622446500000|2021-05-31 07:35:00|15555.4|15551.4|15549.1|15545.1|15555.4|15551.4|15546.3|15542.3|39375
1622446800000|2021-05-31 07:40:00|15549.2|15545.2|15548.3|15544.3|15552.7|15548.7|15544.2|15540.2|32175
1622447100000|2021-05-31 07:45:00|15548.2|15544.2|15543.4|15539.4|15550.5|15546.5|15532.4|15528.4|102375
1622447400000|2021-05-31 07:50:00|15542.9|15538.9|15535.2|15531.2|15543.1|15539.1|15531|15527|45900
1622447700000|2021-05-31 07:55:00|15535.5|15531.5|15529.3|15525.3|15539.2|15535.2|15528.1|15524.1|61650
1622448000000|2021-05-31 08:00:00|15530.1|15526.1|15531.5|15527.5|15536.1|15532.1|15522.9|15518.9|66000
1622448300000|2021-05-31 08:05:00|15530.2|15526.2|15539.5|15535.5|15543.3|15539.3|15528.5|15524.5|54150
1622448600000|2021-05-31 08:10:00|15538.5|15534.5|15532.2|15528.2|15541.3|15537.3|15527.1|15523.1|44325
1622448900000|2021-05-31 08:15:00|15532.1|15528.1|15529.5|15525.5|15539.4|15535.4|15528.2|15524.2|39525
1622449200000|2021-05-31 08:20:00|15529.6|15525.6|15526.9|15522.9|15534.4|15530.4|15520|15516|57825
1622449500000|2021-05-31 08:25:00|15526.7|15522.7|15534.3|15530.3|15534.3|15530.3|15522.4|15518.4|51300
1622449800000|2021-05-31 08:30:00|15532.4|15528.4|15548.6|15544.6|15548.6|15544.6|15532.4|15528.4|73200
1622450100000|2021-05-31 08:35:00|15548.7|15544.7|15557.4|15553.4|15558.6|15554.6|15544.4|15540.4|89400
1622450400000|2021-05-31 08:40:00|15557.6|15553.6|15554.6|15550.6|15557.6|15553.6|15547|15543|50400
1622450700000|2021-05-31 08:45:00|15555|15551|15551.3|15547.3|15558.5|15554.5|15545.7|15541.7|76575
1622451000000|2021-05-31 08:50:00|15551.4|15547.4|15548.1|15544.1|15555.3|15551.3|15546.6|15542.6|28950
1622451300000|2021-05-31 08:55:00|15548.9|15544.9|15554.2|15550.2|15555.4|15551.4|15545.5|15541.5|43800
1622451600000|2021-05-31 09:00:00|15552.5|15548.5|15559|15555|15566.3|15562.3|15552.3|15548.3|122775
1622451900000|2021-05-31 09:05:00|15559.2|15555.2|15555|15551|15561.7|15557.7|15551.2|15547.2|47175
1622452200000|2021-05-31 09:10:00|15554.8|15550.8|15550.6|15546.6|15555.3|15551.3|15547.3|15543.3|50850
1622452500000|2021-05-31 09:15:00|15549.7|15545.7|15550.6|15546.6|15555.1|15551.1|15546.1|15542.1|70125
1622452800000|2021-05-31 09:20:00|15549.6|15545.6|15545.3|15541.3|15550.7|15546.7|15539.7|15535.7|65250
1622453100000|2021-05-31 09:25:00|15544.5|15540.5|15546.3|15542.3|15548.2|15544.2|15542.9|15538.9|36150
1622453400000|2021-05-31 09:30:00|15545.6|15541.6|15546.2|15542.2|15556.2|15552.2|15539.7|15535.7|106875
1622453700000|2021-05-31 09:35:00|15546|15542|15549.2|15545.2|15555.2|15551.2|15545.4|15541.4|63975
1622454000000|2021-05-31 09:40:00|15548.5|15544.5|15555.3|15551.3|15555.3|15551.3|15546.8|15542.8|166425
1622454300000|2021-05-31 09:45:00|15554.5|15550.5|15557.8|15553.8|15557.8|15553.8|15551.9|15547.9|189375
1622454600000|2021-05-31 09:50:00|15557.4|15553.4|15551.3|15547.3|15558.4|15554.4|15548.7|15544.7|223275
1622454900000|2021-05-31 09:55:00|15551.8|15547.8|15538.8|15534.8|15551.8|15547.8|15538.6|15534.6|368625
1622455200000|2021-05-31 10:00:00|15531.3|15527.3|15530.6|15526.6|15538.8|15534.8|15528.8|15524.8|1166
1622455500000|2021-05-31 10:05:00|15530.8|15526.8|15533.6|15529.6|15534.8|15530.8|15530.3|15526.3|127
1622455800000|2021-05-31 10:10:00|15539.9|15521.9|15539.1|15521.1|15540.1|15522.1|15537.8|15519.8|6961811
1622456100000|2021-05-31 10:15:00|15539.4|15521.4|15537.8|15519.8|15541.1|15523.1|15537.2|15519.2|0
1622456400000|2021-05-31 10:20:00|15538.1|15520.1|15538.5|15520.5|15539.1|15521.1|15536.5|15518.5|0
1622456700000|2021-05-31 10:25:00|15538.8|15520.8|15534.6|15516.6|15538.8|15520.8|15533.3|15515.3|0
1622457000000|2021-05-31 10:30:00|15534.3|15516.3|15532|15514|15534.6|15516.6|15528.1|15510.1|0
1622457300000|2021-05-31 10:35:00|15531.7|15513.7|15533.9|15515.9|15533.9|15515.9|15531.3|15513.3|0
1622457600000|2021-05-31 10:40:00|15536.8|15532.8|15522.3|15518.3|15536.8|15532.8|15522.3|15518.3|8
1622457900000|2021-05-31 10:45:00|15539.8|15535.8|15539.3|15535.3|15539.8|15535.8|15539.3|15535.3|4
1622458200000|2021-05-31 10:50:00|15538.3|15534.3|15539.8|15535.8|15539.8|15535.8|15538.3|15534.3|4
1622458500000|2021-05-31 10:55:00|15536.8|15532.8|15539.3|15535.3|15539.8|15535.8|15536.8|15532.8|6
1622458800000|2021-05-31 11:00:00|15540.8|15536.8|15540.3|15536.3|15541.8|15537.8|15540.3|15536.3|7
1622459100000|2021-05-31 11:05:00|15536.8|15532.8|15536.8|15532.8|15536.8|15532.8|15536.8|15532.8|3
1622459400000|2021-05-31 11:10:00|15537.8|15533.8|15537.8|15533.8|15537.8|15533.8|15535.3|15531.3|16
1622459700000|2021-05-31 11:15:00|15538.3|15534.3|15541.3|15537.3|15541.3|15537.3|15538.3|15534.3|26
1622460000000|2021-05-31 11:20:00|15543.3|15539.3|15542.3|15538.3|15543.8|15539.8|15541.8|15537.8|31
1622460300000|2021-05-31 11:25:00|15544.8|15540.8|15544.8|15540.8|15545.8|15541.8|15544.8|15540.8|19
1622460600000|2021-05-31 11:30:00|15545.3|15541.3|15544.3|15540.3|15545.3|15541.3|15544.3|15540.3|6
1622460900000|2021-05-31 11:35:00|15545.3|15541.3|15543.3|15539.3|15545.3|15541.3|15541.8|15537.8|23
1622461200000|2021-05-31 11:40:00|15542.8|15538.8|15543.8|15539.8|15543.8|15539.8|15542.8|15538.8|7
1622461500000|2021-05-31 11:45:00|15542.8|15538.8|15541.8|15537.8|15544.8|15540.8|15541.8|15537.8|47
1622461800000|2021-05-31 11:50:00|15537.3|15533.3|15537.3|15533.3|15537.3|15533.3|15535.3|15531.3|39
1622462100000|2021-05-31 11:55:00|15536.8|15532.8|15539.3|15535.3|15539.3|15535.3|15533.8|15529.8|16
1622462400000|2021-05-31 12:00:00|15537.8|15533.8|15535.3|15531.3|15538.8|15534.8|15534.8|15530.8|16
1622462700000|2021-05-31 12:05:00|15534.8|15530.8|15537.3|15533.3|15539.3|15535.3|15534.8|15530.8|69
1622463000000|2021-05-31 12:10:00|15536.8|15532.8|15536.8|15532.8|15536.8|15532.8|15536.8|15532.8|1
1622463300000|2021-05-31 12:15:00|15539.3|15535.3|15541.3|15537.3|15541.3|15537.3|15538.3|15534.3|19
1622463900000|2021-05-31 12:25:00|15537.3|15533.3|15537.3|15533.3|15537.3|15533.3|15537.3|15533.3|3
1622464800000|2021-05-31 12:40:00|15539.3|15535.3|15539.8|15535.8|15539.8|15535.8|15539.3|15535.3|2
1622465100000|2021-05-31 12:45:00|15539.3|15535.3|15538.8|15534.8|15539.3|15535.3|15537.8|15533.8|6
1622465400000|2021-05-31 12:50:00|15537.8|15533.8|15538.8|15534.8|15538.8|15534.8|15537.8|15533.8|8
1622465700000|2021-05-31 12:55:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.3|15530.3|8
1622466000000|2021-05-31 13:00:00|15534.3|15530.3|15535.8|15531.8|15537.3|15533.3|15534.3|15530.3|26
1622466300000|2021-05-31 13:05:00|15537.3|15533.3|15535.3|15531.3|15538.3|15534.3|15535.3|15531.3|10
1622466600000|2021-05-31 13:10:00|15536.3|15532.3|15533.3|15529.3|15537.3|15533.3|15533.3|15529.3|11
1622466900000|2021-05-31 13:15:00|15537.8|15533.8|15537.8|15533.8|15538.3|15534.3|15537.8|15533.8|8
1622467200000|2021-05-31 13:20:00|15538.3|15534.3|15544.3|15540.3|15545.8|15541.8|15538.3|15534.3|35
1622467500000|2021-05-31 13:25:00|15542.8|15538.8|15543.8|15539.8|15544.8|15540.8|15542.8|15538.8|13
1622467800000|2021-05-31 13:30:00|15548.3|15544.3|15547.3|15543.3|15556.8|15552.8|15546.8|15542.8|64
1622468100000|2021-05-31 13:35:00|15546.3|15542.3|15549.8|15545.8|15552.3|15548.3|15543.8|15539.8|27
1622468400000|2021-05-31 13:40:00|15551.3|15547.3|15550.3|15546.3|15551.3|15547.3|15549.3|15545.3|15
1622468700000|2021-05-31 13:45:00|15547.8|15543.8|15545.8|15541.8|15549.8|15545.8|15545.8|15541.8|13
1622469000000|2021-05-31 13:50:00|15545.3|15541.3|15549.3|15545.3|15551.8|15547.8|15545.3|15541.3|14
1622469300000|2021-05-31 13:55:00|15547.8|15543.8|15551.3|15547.3|15553.8|15549.8|15547.8|15543.8|21
1622469600000|2021-05-31 14:00:00|15549.8|15545.8|15553.3|15549.3|15553.8|15549.8|15549.8|15545.8|20
1622469900000|2021-05-31 14:05:00|15551.8|15547.8|15552.3|15548.3|15555.3|15551.3|15551.8|15547.8|44
1622470200000|2021-05-31 14:10:00|15553.8|15549.8|15552.8|15548.8|15556.8|15552.8|15552.8|15548.8|15
1622470500000|2021-05-31 14:15:00|15551.8|15547.8|15549.8|15545.8|15552.3|15548.3|15549.8|15545.8|11
1622470800000|2021-05-31 14:20:00|15549.3|15545.3|15546.3|15542.3|15549.3|15545.3|15545.8|15541.8|20
1622471100000|2021-05-31 14:25:00|15546.8|15542.8|15542.3|15538.3|15546.8|15542.8|15542.3|15538.3|11
1622471400000|2021-05-31 14:30:00|15544.3|15540.3|15539.8|15535.8|15544.8|15540.8|15538.8|15534.8|29
1622471700000|2021-05-31 14:35:00|15538.8|15534.8|15539.3|15535.3|15542.8|15538.8|15537.3|15533.3|35
1622472000000|2021-05-31 14:40:00|15537.8|15533.8|15536.8|15532.8|15537.8|15533.8|15535.8|15531.8|85
1622472300000|2021-05-31 14:45:00|15532.8|15528.8|15532.8|15528.8|15534.3|15530.3|15532.3|15528.3|7
1622472600000|2021-05-31 14:50:00|15533.8|15529.8|15532.3|15528.3|15533.8|15529.8|15531.3|15527.3|5
1622472900000|2021-05-31 14:55:00|15530.3|15526.3|15530.3|15526.3|15533.3|15529.3|15530.3|15526.3|6
1622473200000|2021-05-31 15:00:00|15532.3|15528.3|15532.3|15528.3|15534.8|15530.8|15530.8|15526.8|14
1622473500000|2021-05-31 15:05:00|15531.8|15527.8|15524.3|15520.3|15531.8|15527.8|15523.8|15519.8|104
1622473800000|2021-05-31 15:10:00|15523.8|15519.8|15522.3|15518.3|15524.8|15520.8|15522.3|15518.3|52
1622474100000|2021-05-31 15:15:00|15522.8|15518.8|15520.3|15516.3|15522.8|15518.8|15519.3|15515.3|60
1622474400000|2021-05-31 15:20:00|15519.8|15515.8|15517.3|15513.3|15520.3|15516.3|15517.3|15513.3|42
1622474700000|2021-05-31 15:25:00|15517.8|15513.8|15519.3|15515.3|15525.8|15521.8|15515.8|15511.8|58
1622475000000|2021-05-31 15:30:00|15516.8|15512.8|15525.8|15521.8|15525.8|15521.8|15516.8|15512.8|32
1622475300000|2021-05-31 15:35:00|15525.3|15521.3|15526.3|15522.3|15529.3|15525.3|15524.8|15520.8|47
1622475600000|2021-05-31 15:40:00|15528.8|15524.8|15526.8|15522.8|15528.8|15524.8|15526.8|15522.8|3
1622475900000|2021-05-31 15:45:00|15524.3|15520.3|15524.3|15520.3|15526.8|15522.8|15524.3|15520.3|10
1622476200000|2021-05-31 15:50:00|15522.3|15518.3|15521.8|15517.8|15522.3|15518.3|15520.8|15516.8|4
1622476500000|2021-05-31 15:55:00|15519.3|15515.3|15521.3|15517.3|15521.3|15517.3|15517.3|15513.3|42
1622476800000|2021-05-31 16:00:00|15519.3|15515.3|15521.8|15517.8|15521.8|15517.8|15519.3|15515.3|10
1622477100000|2021-05-31 16:05:00|15520.8|15516.8|15522.8|15518.8|15522.8|15518.8|15517.8|15513.8|12
1622477400000|2021-05-31 16:10:00|15524.3|15520.3|15523.3|15519.3|15524.8|15520.8|15523.3|15519.3|3
1622477700000|2021-05-31 16:15:00|15522.3|15518.3|15519.8|15515.8|15522.3|15518.3|15519.8|15515.8|14
1622478000000|2021-05-31 16:20:00|15521.8|15517.8|15519.3|15515.3|15521.8|15517.8|15519.3|15515.3|3
1622478300000|2021-05-31 16:25:00|15516.3|15512.3|15514.3|15510.3|15516.8|15512.8|15511.8|15507.8|55
1622478600000|2021-05-31 16:30:00|15514.8|15510.8|15519.3|15515.3|15519.3|15515.3|15514.8|15510.8|5
1622478900000|2021-05-31 16:35:00|15520.8|15516.8|15521.8|15517.8|15521.8|15517.8|15520.3|15516.3|18
1622479200000|2021-05-31 16:40:00|15520.3|15516.3|15519.3|15515.3|15520.3|15516.3|15519.3|15515.3|15
1622479500000|2021-05-31 16:45:00|15518.3|15514.3|15518.3|15514.3|15518.3|15514.3|15518.3|15514.3|1
1622479800000|2021-05-31 16:50:00|15517.8|15513.8|15521.3|15517.3|15521.3|15517.3|15517.8|15513.8|4
1622480100000|2021-05-31 16:55:00|15514.3|15510.3|15513.8|15509.8|15521.8|15517.8|15513.8|15509.8|28
1622480700000|2021-05-31 17:05:00|15517.3|15513.3|15517.3|15513.3|15517.3|15513.3|15517.3|15513.3|2
1622481000000|2021-05-31 17:10:00|15518.3|15514.3|15526.8|15522.8|15531.3|15527.3|15518.3|15514.3|130
1622481300000|2021-05-31 17:15:00|15524.8|15520.8|15522.8|15518.8|15524.8|15520.8|15517.8|15513.8|59
1622482200000|2021-05-31 17:30:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1622482500000|2021-05-31 17:35:00|15522.8|15518.8|15522.3|15518.3|15522.8|15518.8|15522.3|15518.3|2
1622482800000|2021-05-31 17:40:00|15521.3|15517.3|15520.8|15516.8|15521.3|15517.3|15520.8|15516.8|3
1622483400000|2021-05-31 17:50:00|15517.8|15513.8|15516.3|15512.3|15517.8|15513.8|15516.3|15512.3|2
1622484300000|2021-05-31 18:05:00|15517.3|15513.3|15517.3|15513.3|15517.3|15513.3|15517.3|15513.3|1
1622484900000|2021-05-31 18:15:00|15517.8|15513.8|15517.8|15513.8|15517.8|15513.8|15517.8|15513.8|1
1622485500000|2021-05-31 18:25:00|15519.3|15515.3|15519.3|15515.3|15519.3|15515.3|15519.3|15515.3|1
1622486100000|2021-05-31 18:35:00|15519.8|15515.8|15519.8|15515.8|15519.8|15515.8|15519.8|15515.8|1
1622486400000|2021-05-31 18:40:00|15528.3|15524.3|15528.3|15524.3|15528.3|15524.3|15528.3|15524.3|5
1622487600000|2021-05-31 19:00:00|15529.3|15525.3|15530.3|15526.3|15530.3|15526.3|15529.3|15525.3|10
1622488500000|2021-05-31 19:15:00|||||||||3
1622489700000|2021-05-31 19:35:00|15551.3|15547.3|15554.8|15550.8|15554.8|15550.8|15551.3|15547.3|5
1622490900000|2021-05-31 19:55:00|15522.3|15518.3|15515.8|15511.8|15522.3|15518.3|15514.8|15510.8|14
1622491200000|2021-05-31 20:00:00|15511.8|15507.8|15545.8|15541.8|15545.8|15541.8|15511.8|15507.8|6
1622493600000|2021-05-31 20:40:00|15511.8|15507.8|15511.8|15507.8|15511.8|15507.8|15511.8|15507.8|4
1622494500000|2021-05-31 20:55:00|15544.3|15540.3|15544.3|15540.3|15544.3|15540.3|15544.3|15540.3|2
1622495400000|2021-05-31 21:10:00|15551.3|15533.3|15551.3|15533.3|15551.3|15533.3|15551.3|15533.3|7013672
1622495700000|2021-05-31 21:15:00|15550.4|15532.4|15550.4|15532.4|15550.4|15532.4|15550.4|15532.4|0
1622497500000|2021-05-31 21:45:00|15545.6|15527.6|15545.6|15527.6|15545.6|15527.6|15545.6|15527.6|0
1622498400000|2021-05-31 22:00:00|15546.6|15528.6|15557.3|15539.3|15559.3|15541.3|15546.6|15528.6|0
1622498700000|2021-05-31 22:05:00|15556.7|15538.7|15554.2|15536.2|15558|15540|15553.6|15535.6|0
1622499000000|2021-05-31 22:10:00|15554.9|15536.9|15553.6|15535.6|15556.2|15538.2|15553.6|15535.6|0
1622499300000|2021-05-31 22:15:00|15553.3|15535.3|15553.9|15535.9|15555.5|15537.5|15552.9|15534.9|0
1622499600000|2021-05-31 22:20:00|15554.2|15536.2|15558.5|15540.5|15558.5|15540.5|15554.2|15536.2|0
1622499900000|2021-05-31 22:25:00|15558.2|15540.2|15558.5|15540.5|15559.8|15541.8|15557.9|15539.9|0
1622500200000|2021-05-31 22:30:00|15557.9|15539.9|15559.9|15541.9|15560.5|15542.5|15557.2|15539.2|0
1622500500000|2021-05-31 22:35:00|15560.3|15542.3|15561.6|15543.6|15562.3|15544.3|15560.3|15542.3|0
1622500800000|2021-05-31 22:40:00|15562|15544|15563.2|15545.2|15563.2|15545.2|15562|15544|0
1622501100000|2021-05-31 22:45:00|15563.1|15545.1|15562.4|15544.4|15563.1|15545.1|15561.8|15543.8|0
1622501400000|2021-05-31 22:50:00|15563.1|15545.1|15561.1|15543.1|15563.7|15545.7|15560.5|15542.5|0
1622501700000|2021-05-31 22:55:00|15561.4|15543.4|15561.5|15543.5|15562.4|15544.4|15561.1|15543.1|0
1622502000000|2021-05-31 23:00:00|15560.9|15542.9|15559.6|15541.6|15560.9|15542.9|15558.3|15540.3|0
1622502300000|2021-05-31 23:05:00|15559.2|15541.2|15558.9|15540.9|15559.6|15541.6|15557.6|15539.6|0
1622502600000|2021-05-31 23:10:00|15559.2|15541.2|15559.6|15541.6|15560.9|15542.9|15559.2|15541.2|0
1622502900000|2021-05-31 23:15:00|15560.3|15542.3|15561.6|15543.6|15561.6|15543.6|15560.3|15542.3|0
1622503200000|2021-05-31 23:20:00|15561.9|15543.9|15560.9|15542.9|15561.9|15543.9|15559.6|15541.6|0
1622503500000|2021-05-31 23:25:00|15561.2|15543.2|15564.2|15546.2|15564.2|15546.2|15559.6|15541.6|0
1622503800000|2021-05-31 23:30:00|15563.5|15545.5|15561.6|15543.6|15563.5|15545.5|15560.9|15542.9|0
1622504100000|2021-05-31 23:35:00|15560.9|15542.9|15562.9|15544.9|15562.9|15544.9|15560.9|15542.9|0
1622504400000|2021-05-31 23:40:00|15563.2|15545.2|15568.2|15550.2|15568.2|15550.2|15563.2|15545.2|0
1622504700000|2021-05-31 23:45:00|15567.8|15549.8|15566.9|15548.9|15568.2|15550.2|15566.2|15548.2|0
1622505000000|2021-05-31 23:50:00|15567.5|15549.5|15566.9|15548.9|15568.2|15550.2|15566.2|15548.2|0
1622505300000|2021-05-31 23:55:00|15566.2|15548.2|15567.9|15549.9|15569.2|15551.2|15566.2|15548.2|0
1622505600000|2021-06-01 00:00:00|15567.2|15549.2|15566.6|15548.6|15570.5|15552.5|15565.9|15547.9|0
1622505900000|2021-06-01 00:05:00|15566.9|15548.9|15564.5|15546.5|15567.2|15549.2|15563.2|15545.2|0
1622506200000|2021-06-01 00:10:00|15564.8|15546.8|15561.9|15543.9|15565.2|15547.2|15560.6|15542.6|0
1622506500000|2021-06-01 00:15:00|15562.2|15544.2|15563.9|15545.9|15563.9|15545.9|15561.3|15543.3|0
1622506800000|2021-06-01 00:20:00|15563.2|15545.2|15566.5|15548.5|15568.4|15550.4|15563.2|15545.2|0
1622507100000|2021-06-01 00:25:00|15566.8|15548.8|15569.7|15551.7|15569.7|15551.7|15565.2|15547.2|0
1622507400000|2021-06-01 00:30:00|15569.4|15551.4|15571.6|15553.6|15576.2|15558.2|15569.4|15551.4|0
1622507700000|2021-06-01 00:35:00|15572.2|15554.2|15572.9|15554.9|15574.8|15556.8|15570.9|15552.9|0
1622508000000|2021-06-01 00:40:00|15573.2|15555.2|15572.3|15554.3|15573.6|15555.6|15571.6|15553.6|0
1622508300000|2021-06-01 00:45:00|15572.6|15554.6|15572.9|15554.9|15574.9|15556.9|15571.6|15553.6|0
1622508600000|2021-06-01 00:50:00|15573.2|15555.2|15567.6|15549.6|15573.6|15555.6|15567.6|15549.6|0
1622508900000|2021-06-01 00:55:00|15567.9|15549.9|15559.6|15541.6|15569.9|15551.9|15559.6|15541.6|0
1622509200000|2021-06-01 01:00:00|15536.8|15532.8|15562.3|15558.3|15567.8|15563.8|15536.8|15532.8|193
1622509500000|2021-06-01 01:05:00|15561.3|15557.3|15598.3|15594.3|15599.8|15595.8|15558.3|15554.3|269
1622509800000|2021-06-01 01:10:00|15601.3|15597.3|15595.8|15591.8|15601.3|15597.3|15582.8|15578.8|202
1622510100000|2021-06-01 01:15:00|15594.3|15590.3|15606.8|15602.8|15606.8|15602.8|15593.8|15589.8|366
1622510400000|2021-06-01 01:20:00|15604.8|15600.8|15606.8|15602.8|15611.8|15607.8|15604.8|15600.8|198
1622510700000|2021-06-01 01:25:00|15605.8|15601.8|15579.3|15575.3|15606.8|15602.8|15579.3|15575.3|155
1622511000000|2021-06-01 01:30:00|15578.8|15574.8|15572.3|15568.3|15578.8|15574.8|15556.8|15552.8|143
1622511300000|2021-06-01 01:35:00|15571.8|15567.8|15579.3|15575.3|15579.3|15575.3|15568.8|15564.8|126
1622511600000|2021-06-01 01:40:00|15571.3|15567.3|15594.8|15590.8|15594.8|15590.8|15570.8|15566.8|192
1622511900000|2021-06-01 01:45:00|15595.3|15591.3|15594.3|15590.3|15603.3|15599.3|15594.3|15590.3|106
1622512200000|2021-06-01 01:50:00|15597.8|15593.8|15602.3|15598.3|15608.8|15604.8|15597.8|15593.8|181
1622512500000|2021-06-01 01:55:00|15600.8|15596.8|15606.3|15602.3|15610.3|15606.3|15598.3|15594.3|92
1622512800000|2021-06-01 02:00:00|15604.8|15600.8|15609.3|15605.3|15610.3|15606.3|15599.8|15595.8|83
1622513100000|2021-06-01 02:05:00|15608.8|15604.8|15601.8|15597.8|15610.8|15606.8|15599.3|15595.3|82
1622513400000|2021-06-01 02:10:00|15603.3|15599.3|15607.8|15603.8|15611.3|15607.3|15595.8|15591.8|63
1622513700000|2021-06-01 02:15:00|15608.8|15604.8|15602.3|15598.3|15608.8|15604.8|15598.3|15594.3|43
1622514000000|2021-06-01 02:20:00|15601.3|15597.3|15591.3|15587.3|15601.3|15597.3|15585.3|15581.3|79
1622514300000|2021-06-01 02:25:00|15585.8|15581.8|15596.8|15592.8|15600.3|15596.3|15585.8|15581.8|23
1622514600000|2021-06-01 02:30:00|15594.8|15590.8|15596.3|15592.3|15596.3|15592.3|15587.3|15583.3|42
1622514900000|2021-06-01 02:35:00|15595.8|15591.8|15589.8|15585.8|15595.8|15591.8|15588.3|15584.3|43
1622515200000|2021-06-01 02:40:00|15591.3|15587.3|15590.3|15586.3|15595.8|15591.8|15589.3|15585.3|35
1622515500000|2021-06-01 02:45:00|15590.8|15586.8|15591.3|15587.3|15593.3|15589.3|15589.8|15585.8|44
1622515800000|2021-06-01 02:50:00|15589.3|15585.3|15583.3|15579.3|15595.3|15591.3|15583.3|15579.3|42
1622516100000|2021-06-01 02:55:00|15582.3|15578.3|15580.3|15576.3|15582.8|15578.8|15575.8|15571.8|31
1622516400000|2021-06-01 03:00:00|15583.8|15579.8|15581.8|15577.8|15587.8|15583.8|15579.3|15575.3|206
1622516700000|2021-06-01 03:05:00|15579.8|15575.8|15583.3|15579.3|15583.8|15579.8|15578.3|15574.3|37
1622517000000|2021-06-01 03:10:00|15583.8|15579.8|15583.8|15579.8|15583.8|15579.8|15580.8|15576.8|29
1622517300000|2021-06-01 03:15:00|15584.8|15580.8|15589.8|15585.8|15590.3|15586.3|15584.3|15580.3|120
1622517600000|2021-06-01 03:20:00|15590.3|15586.3|15596.8|15592.8|15600.8|15596.8|15590.3|15586.3|46
1622517900000|2021-06-01 03:25:00|15597.3|15593.3|15594.8|15590.8|15600.3|15596.3|15594.8|15590.8|53
1622518200000|2021-06-01 03:30:00|15595.3|15591.3|15594.3|15590.3|15600.8|15596.8|15584.8|15580.8|150
1622518500000|2021-06-01 03:35:00|15592.3|15588.3|15600.3|15596.3|15603.8|15599.8|15589.3|15585.3|289
1622518800000|2021-06-01 03:40:00|15600.8|15596.8|15588.3|15584.3|15600.8|15596.8|15586.8|15582.8|179
1622519100000|2021-06-01 03:45:00|15583.8|15579.8|15586.2|15582.2|15594.2|15590.2|15575.6|15571.6|297670
1622519400000|2021-06-01 03:50:00|15585.7|15581.7|15618|15614|15618|15614|15585.5|15581.5|244650
1622519700000|2021-06-01 03:55:00|15618.2|15614.2|15620.4|15616.4|15628.6|15624.6|15614.9|15610.9|230175
1622520000000|2021-06-01 04:00:00|15620|15616|15628.3|15624.3|15633|15629|15615.2|15611.2|173550
1622520300000|2021-06-01 04:05:00|15626.7|15622.7|15623.2|15619.2|15628.7|15624.7|15622.1|15618.1|90075
1622520600000|2021-06-01 04:10:00|15623.8|15619.8|15629.2|15625.2|15634.3|15630.3|15622.6|15618.6|99675
1622520900000|2021-06-01 04:15:00|15629.6|15625.6|15613.2|15609.2|15629.9|15625.9|15613.2|15609.2|141675
1622521200000|2021-06-01 04:20:00|15613.9|15609.9|15600.4|15596.4|15617.4|15613.4|15600.3|15596.3|129600
1622521500000|2021-06-01 04:25:00|15600.8|15596.8|15594.7|15590.7|15612.9|15608.9|15594.5|15590.5|126450
1622521800000|2021-06-01 04:30:00|15594.6|15590.6|15591.4|15587.4|15612.6|15608.6|15589.9|15585.9|155100
1622522100000|2021-06-01 04:35:00|15591.2|15587.2|15595.9|15591.9|15608.3|15604.3|15589.1|15585.1|118575
1622522400000|2021-06-01 04:40:00|15595.7|15591.7|15586.1|15582.1|15599.9|15595.9|15586|15582|130425
1622522700000|2021-06-01 04:45:00|15585.8|15581.8|15566.3|15562.3|15587.7|15583.7|15561|15557|243450
1622523000000|2021-06-01 04:50:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15534.6|15530.6|292575
1622523300000|2021-06-01 04:55:00|15557.8|15553.8|15576.8|15572.8|15579.7|15575.7|15550.9|15546.9|159075
1622523600000|2021-06-01 05:00:00|15577.3|15573.3|15575.1|15571.1|15582.5|15578.5|15566|15562|102900
1622523900000|2021-06-01 05:05:00|15575.2|15571.2|15570.3|15566.3|15588.2|15584.2|15569.5|15565.5|77925
1622524200000|2021-06-01 05:10:00|15570.4|15566.4|15565.2|15561.2|15572.6|15568.6|15560.9|15556.9|75450
1622524500000|2021-06-01 05:15:00|15564.8|15560.8|15572.4|15568.4|15580.5|15576.5|15553.4|15549.4|62925
1622524800000|2021-06-01 05:20:00|15572.2|15568.2|15568.6|15564.6|15579.1|15575.1|15564.7|15560.7|36900
1622525100000|2021-06-01 05:25:00|15568.3|15564.3|15565.1|15561.1|15572.9|15568.9|15563.8|15559.8|29025
1622525400000|2021-06-01 05:30:00|15565.3|15561.3|15567.6|15563.6|15577.1|15573.1|15564.5|15560.5|30075
1622525700000|2021-06-01 05:35:00|15567.7|15563.7|15555.5|15551.5|15569.9|15565.9|15554.9|15550.9|39675
1622526000000|2021-06-01 05:40:00|15555.4|15551.4|15551.2|15547.2|15559.5|15555.5|15541.1|15537.1|72825
1622526300000|2021-06-01 05:45:00|15550.3|15546.3|15552.3|15548.3|15563.7|15559.7|15543|15539|62775
1622526600000|2021-06-01 05:50:00|15550.8|15546.8|15555.5|15551.5|15555.9|15551.9|15544.4|15540.4|43800
1622526900000|2021-06-01 05:55:00|15555.8|15551.8|15566|15562|15566|15562|15551.7|15547.7|42225
1622527200000|2021-06-01 06:00:00|15566.3|15562.3|15557.3|15553.3|15570.4|15566.4|15557.2|15553.2|36375
1622527500000|2021-06-01 06:05:00|15557.1|15553.1|15534.5|15530.5|15559.1|15555.1|15534.5|15530.5|190275
1622527800000|2021-06-01 06:10:00|15534.7|15530.7|15537.2|15533.2|15547.6|15543.6|15533.8|15529.8|96825
1622528100000|2021-06-01 06:15:00|15537|15533|15530.7|15526.7|15543.7|15539.7|15525.9|15521.9|134925
1622528400000|2021-06-01 06:20:00|15530.3|15526.3|15543.1|15539.1|15545.9|15541.9|15526.2|15522.2|110175
1622528700000|2021-06-01 06:25:00|15543.4|15539.4|15542.9|15538.9|15548.3|15544.3|15538.9|15534.9|44325
1622529000000|2021-06-01 06:30:00|15543.6|15539.6|15551.4|15547.4|15552.1|15548.1|15536.4|15532.4|98775
1622529300000|2021-06-01 06:35:00|15551.6|15547.6|15555.3|15551.3|15559.3|15555.3|15551.6|15547.6|91650
1622529600000|2021-06-01 06:40:00|15554.5|15550.5|15567.2|15563.2|15568.8|15564.8|15554.3|15550.3|84000
1622529900000|2021-06-01 06:45:00|15566.2|15562.2|15576.7|15572.7|15581.7|15577.7|15566.2|15562.2|120150
1622530200000|2021-06-01 06:50:00|15576.8|15572.8|15560.1|15556.1|15576.8|15572.8|15558.9|15554.9|78600
1622530500000|2021-06-01 06:55:00|15561.6|15557.6|15553.1|15549.1|15567.2|15563.2|15552.8|15548.8|68625
1622530800000|2021-06-01 07:00:00|15554.1|15550.1|15571.7|15567.7|15574.9|15570.9|15554.1|15550.1|51225
1622531100000|2021-06-01 07:05:00|15571.2|15567.2|15581.3|15577.3|15582.2|15578.2|15570.9|15566.9|45375
1622531400000|2021-06-01 07:10:00|15584.3|15580.3|15568.1|15564.1|15586.8|15582.8|15566.6|15562.6|73950
1622531700000|2021-06-01 07:15:00|15567.6|15563.6|15576.1|15572.1|15578.1|15574.1|15567.6|15563.6|44700
1622532000000|2021-06-01 07:20:00|15576.7|15572.7|15570.4|15566.4|15581.8|15577.8|15570.4|15566.4|38925
1622532300000|2021-06-01 07:25:00|15571.3|15567.3|15582|15578|15584.1|15580.1|15571.3|15567.3|41175
1622532600000|2021-06-01 07:30:00|15582.3|15578.3|15578|15574|15586.3|15582.3|15577.7|15573.7|33675
1622532900000|2021-06-01 07:35:00|15578.3|15574.3|15576.5|15572.5|15580.1|15576.1|15567.2|15563.2|37500
1622533200000|2021-06-01 07:40:00|15576.6|15572.6|15582.3|15578.3|15584.8|15580.8|15572.6|15568.6|39225
1622533500000|2021-06-01 07:45:00|15582.8|15578.8|15583.5|15579.5|15586.5|15582.5|15574.8|15570.8|45900
1622533800000|2021-06-01 07:50:00|15583.4|15579.4|15607.4|15603.4|15609.4|15605.4|15583.4|15579.4|191175
1622534100000|2021-06-01 07:55:00|15607.7|15603.7|15602.3|15598.3|15611.3|15607.3|15601.1|15597.1|78075
1622534400000|2021-06-01 08:00:00|15603.8|15599.8|15599.7|15595.7|15610.8|15606.8|15598.2|15594.2|76500
1622534700000|2021-06-01 08:05:00|15599.1|15595.1|15598.1|15594.1|15605.3|15601.3|15596.6|15592.6|65250
1622535000000|2021-06-01 08:10:00|15598.2|15594.2|15607.2|15603.2|15607.7|15603.7|15597.9|15593.9|44325
1622535300000|2021-06-01 08:15:00|15607.1|15603.1|15611.9|15607.9|15613.4|15609.4|15602.5|15598.5|66750
1622535600000|2021-06-01 08:20:00|15611.5|15607.5|15625.8|15621.8|15626.7|15622.7|15608.4|15604.4|136200
1622535900000|2021-06-01 08:25:00|15626.3|15622.3|15605.2|15601.2|15627.7|15623.7|15605|15601|84375
1622536200000|2021-06-01 08:30:00|15605.6|15601.6|15554.2|15550.2|15605.6|15601.6|15553.4|15549.4|251850
1622536500000|2021-06-01 08:35:00|15553.6|15549.6|15558.3|15554.3|15572.8|15568.8|15546.4|15542.4|140100
1622536800000|2021-06-01 08:40:00|15557.2|15553.2|15565.5|15561.5|15573.5|15569.5|15557.1|15553.1|75975
1622537100000|2021-06-01 08:45:00|15565.8|15561.8|15570.6|15566.6|15578.3|15574.3|15564.6|15560.6|47100
1622537400000|2021-06-01 08:50:00|15571.3|15567.3|15583.8|15579.8|15586.7|15582.7|15564.7|15560.7|61425
1622537700000|2021-06-01 08:55:00|15584.3|15580.3|15588|15584|15592.5|15588.5|15582.7|15578.7|60450
1622538000000|2021-06-01 09:00:00|15587.1|15583.1|15578|15574|15598.9|15594.9|15577.8|15573.8|58950
1622538300000|2021-06-01 09:05:00|15577.9|15573.9|15587.4|15583.4|15595.6|15591.6|15577.9|15573.9|42300
1622538600000|2021-06-01 09:10:00|15588.6|15584.6|15585.2|15581.2|15593.5|15589.5|15585.2|15581.2|30150
1622538900000|2021-06-01 09:15:00|15585.1|15581.1|15588.4|15584.4|15593.7|15589.7|15580.3|15576.3|46350
1622539200000|2021-06-01 09:20:00|15588.6|15584.6|15584.3|15580.3|15591.3|15587.3|15583.6|15579.6|38100
1622539500000|2021-06-01 09:25:00|15584.4|15580.4|15580.8|15576.8|15590.1|15586.1|15577.2|15573.2|67200
1622539800000|2021-06-01 09:30:00|15580.9|15576.9|15587.8|15583.8|15591.7|15587.7|15578.4|15574.4|115200
1622540100000|2021-06-01 09:35:00|15588.1|15584.1|15576.1|15572.1|15589.7|15585.7|15569.7|15565.7|132900
1622540400000|2021-06-01 09:40:00|15576|15572|15593|15589|15595.4|15591.4|15576|15572|196275
1622540700000|2021-06-01 09:45:00|15593.2|15589.2|15598.2|15594.2|15599.2|15595.2|15592.5|15588.5|164700
1622541000000|2021-06-01 09:50:00|15598.6|15594.6|15600.2|15596.2|15600.4|15596.4|15593.6|15589.6|154350
1622541300000|2021-06-01 09:55:00|15600.3|15596.3|15597.9|15593.9|15601|15597|15595.5|15591.5|237900
1622541600000|2021-06-01 10:00:00|15599.6|15595.6|15590.1|15586.1|15604.1|15600.1|15587.6|15583.6|257
1622541900000|2021-06-01 10:05:00|15589.8|15585.8|15590.3|15586.3|15593.8|15589.8|15586.8|15582.8|97
1622542200000|2021-06-01 10:10:00|15594.9|15576.9|15594.7|15576.7|15596.7|15578.7|15593.4|15575.4|7546543
1622542500000|2021-06-01 10:15:00|15594.4|15576.4|15596|15578|15596|15578|15594.1|15576.1|0
1622542800000|2021-06-01 10:20:00|15596.7|15578.7|15595.6|15577.6|15598|15580|15594.1|15576.1|0
1622543100000|2021-06-01 10:25:00|15595.2|15577.2|15596.2|15578.2|15596.2|15578.2|15594.9|15576.9|0
1622543400000|2021-06-01 10:30:00|15595.6|15577.6|15594.3|15576.3|15596.2|15578.2|15594.3|15576.3|0
1622543700000|2021-06-01 10:35:00|15594.6|15576.6|15594.9|15576.9|15594.9|15576.9|15591.7|15573.7|0
1622544000000|2021-06-01 10:40:00|15594.6|15576.6|15592.8|15588.8|15596.3|15592.3|15592.8|15576.3|5
1622544300000|2021-06-01 10:45:00|15594.3|15590.3|15604.8|15600.8|15607.3|15603.3|15594.3|15590.3|32
1622544600000|2021-06-01 10:50:00|15607.3|15603.3|15605.3|15601.3|15608.8|15604.8|15603.3|15599.3|26
1622544900000|2021-06-01 10:55:00|15605.8|15601.8|15607.8|15603.8|15609.3|15605.3|15604.8|15600.8|13
1622545200000|2021-06-01 11:00:00|15609.8|15605.8|15602.3|15598.3|15611.3|15607.3|15601.8|15597.8|59
1622545500000|2021-06-01 11:05:00|15603.8|15599.8|15611.3|15607.3|15611.8|15607.8|15603.8|15599.8|62
1622545800000|2021-06-01 11:10:00|15611.8|15607.8|15609.3|15605.3|15612.3|15608.3|15609.3|15605.3|65
1622546100000|2021-06-01 11:15:00|15610.8|15606.8|15609.3|15605.3|15611.8|15607.8|15608.8|15604.8|40
1622546400000|2021-06-01 11:20:00|15607.8|15603.8|15599.3|15595.3|15608.8|15604.8|15599.3|15595.3|145
1622546700000|2021-06-01 11:25:00|15600.3|15596.3|15602.3|15598.3|15604.3|15600.3|15599.8|15595.8|155
1622547000000|2021-06-01 11:30:00|15601.3|15597.3|15599.3|15595.3|15601.3|15597.3|15598.8|15594.8|27
1622547300000|2021-06-01 11:35:00|15598.8|15594.8|15600.3|15596.3|15602.3|15598.3|15598.8|15594.8|34
1622547600000|2021-06-01 11:40:00|15601.3|15597.3|15601.8|15597.8|15602.8|15598.8|15600.3|15596.3|23
1622547900000|2021-06-01 11:45:00|15602.8|15598.8|15599.3|15595.3|15603.3|15599.3|15599.3|15595.3|13
1622548200000|2021-06-01 11:50:00|15600.8|15596.8|15604.3|15600.3|15604.3|15600.3|15600.8|15596.8|59
1622548500000|2021-06-01 11:55:00|15603.8|15599.8|15603.8|15599.8|15605.8|15601.8|15602.3|15598.3|49
1622548800000|2021-06-01 12:00:00|15603.3|15599.3|15607.8|15603.8|15607.8|15603.8|15602.3|15598.3|85
1622549100000|2021-06-01 12:05:00|15608.3|15604.3|15603.3|15599.3|15612.3|15608.3|15603.3|15599.3|83
1622549400000|2021-06-01 12:10:00|15603.8|15599.8|15603.8|15599.8|15605.8|15601.8|15601.8|15597.8|50
1622549700000|2021-06-01 12:15:00|15603.3|15599.3|15606.3|15602.3|15606.3|15602.3|15602.3|15598.3|109
1622550000000|2021-06-01 12:20:00|15607.3|15603.3|15604.3|15600.3|15607.3|15603.3|15603.8|15599.8|78
1622550300000|2021-06-01 12:25:00|15603.8|15599.8|15602.8|15598.8|15603.8|15599.8|15601.3|15597.3|8
1622550600000|2021-06-01 12:30:00|15600.8|15596.8|15594.3|15590.3|15600.8|15596.8|15593.8|15589.8|58
1622550900000|2021-06-01 12:35:00|15595.3|15591.3|15589.8|15585.8|15596.3|15592.3|15589.8|15585.8|36
1622551200000|2021-06-01 12:40:00|15590.8|15586.8|15597.8|15593.8|15599.3|15595.3|15590.3|15586.3|57
1622551500000|2021-06-01 12:45:00|15598.8|15594.8|15598.3|15594.3|15599.8|15595.8|15597.3|15593.3|26
1622551800000|2021-06-01 12:50:00|15600.8|15596.8|15596.8|15592.8|15601.3|15597.3|15596.8|15592.8|44
1622552100000|2021-06-01 12:55:00|15597.3|15593.3|15598.8|15594.8|15601.8|15597.8|15595.3|15591.3|38
1622552400000|2021-06-01 13:00:00|15597.8|15593.8|15589.3|15585.3|15597.8|15593.8|15587.8|15583.8|48
1622552700000|2021-06-01 13:05:00|15590.8|15586.8|15604.3|15600.3|15604.3|15600.3|15588.8|15584.8|101
1622553000000|2021-06-01 13:10:00|15603.8|15599.8|15610.8|15606.8|15611.3|15607.3|15603.3|15599.3|91
1622553300000|2021-06-01 13:15:00|15610.3|15606.3|15615.3|15611.3|15615.8|15611.8|15610.3|15606.3|84
1622553600000|2021-06-01 13:20:00|15615.8|15611.8|15614.3|15610.3|15616.3|15612.3|15610.3|15606.3|70
1622553900000|2021-06-01 13:25:00|15614.8|15610.8|15614.3|15610.3|15615.8|15611.8|15610.3|15606.3|75
1622554200000|2021-06-01 13:30:00|15614.8|15610.8|15619.3|15615.3|15627.3|15623.3|15613.8|15609.8|202
1622554500000|2021-06-01 13:35:00|15618.8|15614.8|15598.3|15594.3|15619.8|15615.8|15596.8|15592.8|210
1622554800000|2021-06-01 13:40:00|15599.8|15595.8|15608.3|15604.3|15620.8|15616.8|15599.8|15595.8|237
1622555100000|2021-06-01 13:45:00|15609.8|15605.8|15612.8|15608.8|15613.3|15609.3|15601.3|15597.3|133
1622555400000|2021-06-01 13:50:00|15611.8|15607.8|15594.3|15590.3|15618.3|15614.3|15594.3|15590.3|210
1622555700000|2021-06-01 13:55:00|15593.3|15589.3|15614.3|15610.3|15614.3|15610.3|15586.8|15582.8|142
1622556000000|2021-06-01 14:00:00|15612.8|15608.8|15612.8|15608.8|15624.3|15620.3|15609.3|15605.3|250
1622556300000|2021-06-01 14:05:00|15610.8|15606.8|15619.3|15615.3|15624.3|15620.3|15606.8|15602.8|219
1622556600000|2021-06-01 14:10:00|15621.8|15617.8|15595.8|15591.8|15622.3|15618.3|15595.3|15591.3|147
1622556900000|2021-06-01 14:15:00|15594.8|15590.8|15596.8|15592.8|15598.8|15594.8|15589.3|15585.3|166
1622557200000|2021-06-01 14:20:00|15595.3|15591.3|15608.8|15604.8|15608.8|15604.8|15593.8|15589.8|91
1622557500000|2021-06-01 14:25:00|15607.3|15603.3|15613.8|15609.8|15613.8|15609.8|15603.8|15599.8|79
1622557800000|2021-06-01 14:30:00|15614.3|15610.3|15621.8|15617.8|15622.8|15618.8|15610.8|15606.8|147
1622558100000|2021-06-01 14:35:00|15622.3|15618.3|15612.3|15608.3|15624.3|15620.3|15610.8|15606.8|85
1622558400000|2021-06-01 14:40:00|15610.3|15606.3|15616.3|15612.3|15619.3|15615.3|15609.3|15605.3|63
1622558700000|2021-06-01 14:45:00|15609.3|15605.3|15600.8|15596.8|15611.8|15607.8|15598.3|15594.3|118
1622559000000|2021-06-01 14:50:00|15603.8|15599.8|15605.3|15601.3|15611.3|15607.3|15597.3|15593.3|100
1622559300000|2021-06-01 14:55:00|15606.8|15602.8|15616.8|15612.8|15618.3|15614.3|15600.8|15596.8|153
1622559600000|2021-06-01 15:00:00|15617.3|15613.3|15603.8|15599.8|15618.3|15614.3|15603.3|15599.3|163
1622559900000|2021-06-01 15:05:00|15603.3|15599.3|15607.3|15603.3|15611.3|15607.3|15597.8|15593.8|152
1622560200000|2021-06-01 15:10:00|15608.3|15604.3|15610.3|15606.3|15613.3|15609.3|15606.8|15602.8|147
1622560500000|2021-06-01 15:15:00|15607.3|15603.3|15600.8|15596.8|15607.8|15603.8|15600.3|15596.3|125
1622560800000|2021-06-01 15:20:00|15601.3|15597.3|15597.3|15593.3|15602.3|15598.3|15594.3|15590.3|101
1622561100000|2021-06-01 15:25:00|15596.8|15592.8|15594.3|15590.3|15598.3|15594.3|15588.8|15584.8|153
1622561400000|2021-06-01 15:30:00|15596.8|15592.8|15601.8|15597.8|15601.8|15597.8|15592.3|15588.3|35
1622561700000|2021-06-01 15:35:00|15602.8|15598.8|15611.3|15607.3|15613.3|15609.3|15602.8|15598.8|74
1622562000000|2021-06-01 15:40:00|15612.3|15608.3|15604.8|15600.8|15612.3|15608.3|15600.3|15596.3|146
1622562300000|2021-06-01 15:45:00|15604.3|15600.3|15598.8|15594.8|15604.8|15600.8|15594.3|15590.3|67
1622562600000|2021-06-01 15:50:00|15599.8|15595.8|15606.3|15602.3|15606.3|15602.3|15597.3|15593.3|53
1622562900000|2021-06-01 15:55:00|15605.8|15601.8|15609.8|15605.8|15612.3|15608.3|15604.3|15600.3|115
1622563200000|2021-06-01 16:00:00|15609.3|15605.3|15607.8|15603.8|15609.8|15605.8|15602.3|15598.3|50
1622563500000|2021-06-01 16:05:00|15607.3|15603.3|15598.3|15594.3|15607.3|15603.3|15598.3|15594.3|57
1622563800000|2021-06-01 16:10:00|15597.8|15593.8|15594.3|15590.3|15599.3|15595.3|15592.8|15588.8|56
1622564100000|2021-06-01 16:15:00|15595.8|15591.8|15591.3|15587.3|15596.3|15592.3|15590.8|15586.8|43
1622564400000|2021-06-01 16:20:00|15592.3|15588.3|15600.3|15596.3|15600.8|15596.8|15590.3|15586.3|75
1622564700000|2021-06-01 16:25:00|15599.3|15595.3|15599.3|15595.3|15603.3|15599.3|15597.3|15593.3|33
1622565000000|2021-06-01 16:30:00|15598.8|15594.8|15599.8|15595.8|15603.8|15599.8|15598.3|15594.3|38
1622565300000|2021-06-01 16:35:00|15600.3|15596.3|15599.8|15595.8|15603.8|15599.8|15599.8|15595.8|29
1622565600000|2021-06-01 16:40:00|15599.3|15595.3|15605.3|15601.3|15608.3|15604.3|15599.3|15595.3|45
1622565900000|2021-06-01 16:45:00|15606.8|15602.8|15606.8|15602.8|15609.8|15605.8|15605.8|15601.8|28
1622566200000|2021-06-01 16:50:00|15604.8|15600.8|15605.3|15601.3|15607.3|15603.3|15601.8|15597.8|52
1622566500000|2021-06-01 16:55:00|15603.3|15599.3|15608.3|15604.3|15608.3|15604.3|15602.3|15598.3|96
1622566800000|2021-06-01 17:00:00|15607.3|15603.3|15594.8|15590.8|15608.3|15604.3|15592.8|15588.8|120
1622567100000|2021-06-01 17:05:00|15591.8|15587.8|15593.8|15589.8|15599.3|15595.3|15587.3|15583.3|109
1622567400000|2021-06-01 17:10:00|15591.8|15587.8|15590.8|15586.8|15595.8|15591.8|15590.8|15586.8|64
1622567700000|2021-06-01 17:15:00|15591.8|15587.8|15587.3|15583.3|15594.3|15590.3|15587.3|15583.3|31
1622568000000|2021-06-01 17:20:00|15589.3|15585.3|15592.3|15588.3|15593.3|15589.3|15586.8|15582.8|49
1622568300000|2021-06-01 17:25:00|15592.8|15588.8|15593.8|15589.8|15596.3|15592.3|15592.3|15588.3|67
1622568600000|2021-06-01 17:30:00|15593.3|15589.3|15594.3|15590.3|15595.8|15591.8|15593.3|15589.3|13
1622568900000|2021-06-01 17:35:00|15595.8|15591.8|15598.3|15594.3|15598.3|15594.3|15593.3|15589.3|36
1622569200000|2021-06-01 17:40:00|15597.3|15593.3|15592.3|15588.3|15597.3|15593.3|15588.8|15584.8|56
1622569500000|2021-06-01 17:45:00|15594.8|15590.8|15595.3|15591.3|15595.3|15591.3|15588.8|15584.8|8
1622569800000|2021-06-01 17:50:00|15594.8|15590.8|15598.8|15594.8|15598.8|15594.8|15593.8|15589.8|20
1622570100000|2021-06-01 17:55:00|15598.3|15594.3|15603.8|15599.8|15604.3|15600.3|15598.3|15594.3|49
1622570400000|2021-06-01 18:00:00|15602.3|15598.3|15597.8|15593.8|15604.3|15600.3|15596.3|15592.3|58
1622570700000|2021-06-01 18:05:00|15599.8|15595.8|15597.8|15593.8|15604.3|15600.3|15597.8|15593.8|50
1622571000000|2021-06-01 18:10:00|15594.8|15590.8|15597.8|15593.8|15597.8|15593.8|15594.8|15590.8|9
1622571300000|2021-06-01 18:15:00|15596.8|15592.8|15597.3|15593.3|15599.3|15595.3|15596.8|15592.8|24
1622571600000|2021-06-01 18:20:00|15598.8|15594.8|15603.3|15599.3|15603.3|15599.3|15598.8|15594.8|32
1622571900000|2021-06-01 18:25:00|15601.3|15597.3|15604.8|15600.8|15604.8|15600.8|15601.3|15597.3|35
1622572200000|2021-06-01 18:30:00|15604.3|15600.3|15611.3|15607.3|15611.3|15607.3|15604.3|15600.3|45
1622572500000|2021-06-01 18:35:00|15610.3|15606.3|15612.3|15608.3|15613.3|15609.3|15610.3|15606.3|29
1622572800000|2021-06-01 18:40:00|15613.3|15609.3|15615.3|15611.3|15616.8|15612.8|15612.3|15608.3|29
1622573100000|2021-06-01 18:45:00|15616.8|15612.8|15613.3|15609.3|15616.8|15612.8|15611.8|15607.8|18
1622573400000|2021-06-01 18:50:00|15613.8|15609.8|15611.8|15607.8|15617.3|15613.3|15609.8|15605.8|34
1622573700000|2021-06-01 18:55:00|15612.8|15608.8|15610.8|15606.8|15612.8|15608.8|15606.3|15602.3|11
1622574000000|2021-06-01 19:00:00|15610.3|15606.3|15609.8|15605.8|15610.8|15606.8|15609.3|15605.3|22
1622574300000|2021-06-01 19:05:00|15609.3|15605.3|15612.8|15608.8|15613.8|15609.8|15605.8|15601.8|84
1622574600000|2021-06-01 19:10:00|15613.8|15609.8|15611.3|15607.3|15615.3|15611.3|15608.8|15604.8|83
1622574900000|2021-06-01 19:15:00|15611.8|15607.8|15605.3|15601.3|15611.8|15607.8|15602.8|15598.8|57
1622575200000|2021-06-01 19:20:00|15604.8|15600.8|15615.8|15611.8|15618.3|15614.3|15604.8|15600.8|127
1622575500000|2021-06-01 19:25:00|15612.8|15608.8|15613.3|15609.3|15616.3|15612.3|15611.3|15607.3|51
1622575800000|2021-06-01 19:30:00|15610.3|15606.3|15600.3|15596.3|15610.3|15606.3|15599.8|15595.8|80
1622576100000|2021-06-01 19:35:00|15600.8|15596.8|15598.3|15594.3|15601.8|15597.8|15597.8|15593.8|31
1622576400000|2021-06-01 19:40:00|15597.8|15593.8|15600.8|15596.8|15600.8|15596.8|15595.8|15591.8|31
1622576700000|2021-06-01 19:45:00|15601.3|15597.3|15604.3|15600.3|15604.3|15600.3|15600.3|15596.3|28
1622577000000|2021-06-01 19:50:00|15603.8|15599.8|15609.3|15605.3|15609.3|15605.3|15599.8|15595.8|52
1622577300000|2021-06-01 19:55:00|15607.3|15603.3|15596.8|15592.8|15607.8|15603.8|15591.3|15587.3|132
1622577600000|2021-06-01 20:00:00|15599.8|15595.8|15593.8|15589.8|15599.8|15595.8|15591.8|15587.8|16
1622578500000|2021-06-01 20:15:00|15597.8|15593.8|15597.8|15593.8|15597.8|15593.8|15597.8|15593.8|5
1622579100000|2021-06-01 20:25:00|15595.3|15591.3|15594.8|15590.8|15595.3|15591.3|15594.8|15590.8|2
1622579400000|2021-06-01 20:30:00|15594.3|15590.3|15593.8|15589.8|15594.3|15590.3|15593.8|15589.8|7
1622580000000|2021-06-01 20:40:00|15597.8|15593.8|15599.3|15595.3|15599.3|15595.3|15597.8|15593.8|10
1622580900000|2021-06-01 20:55:00|15595.8|15591.8|15608.3|15604.3|15608.3|15604.3|15595.3|15591.3|20
1622581200000|2021-06-01 21:00:00|15609.3|15605.3|15609.3|15605.3|15609.3|15605.3|15609.3|15605.3|2
1622581800000|2021-06-01 21:10:00|15616.3|15598.3|15616.3|15598.3|15616.3|15598.3|15616.3|15598.3|7587680
1622582100000|2021-06-01 21:15:00|15616.4|15598.4|15616.4|15598.4|15616.4|15598.4|15616.4|15598.4|7587680
1622582400000|2021-06-01 21:20:00|15617|15599|15616.1|15598.1|15617|15599|15616.1|15598.1|0
1622582700000|2021-06-01 21:25:00|15617|15599|15617.3|15599.3|15617.4|15599.4|15616.4|15598.4|0
1622583000000|2021-06-01 21:30:00|15617|15599|15617.4|15599.4|15618.4|15600.4|15617|15599|0
1622583300000|2021-06-01 21:35:00|15617.2|15599.2|15616.5|15598.5|15617.2|15599.2|15616.5|15598.5|0
1622583600000|2021-06-01 21:40:00|15617.2|15599.2|15614.9|15596.9|15617.2|15599.2|15614.9|15596.9|0
1622583900000|2021-06-01 21:45:00|15613.9|15595.9|15614|15596|15614.9|15596.9|15613.7|15595.7|0
1622584200000|2021-06-01 21:50:00|15613.9|15595.9|15614.6|15596.6|15614.7|15596.7|15613.9|15595.9|0
1622584500000|2021-06-01 21:55:00|15614.7|15596.7|15618.3|15600.3|15618.3|15600.3|15614.5|15596.5|0
1622584800000|2021-06-01 22:00:00|15618.4|15600.4|15609.1|15591.1|15619.8|15601.8|15608.1|15590.1|0
1622585100000|2021-06-01 22:05:00|15609.7|15591.7|15598.7|15580.7|15610.7|15592.7|15595.4|15577.4|0
1622585400000|2021-06-01 22:10:00|15599.4|15581.4|15598.4|15580.4|15600.3|15582.3|15598.1|15580.1|0
1622585700000|2021-06-01 22:15:00|15598.7|15580.7|15595.8|15577.8|15598.7|15580.7|15593.9|15575.9|0
1622586000000|2021-06-01 22:20:00|15596.5|15578.5|15598.8|15580.8|15601.4|15583.4|15596.5|15578.5|0
1622586300000|2021-06-01 22:25:00|15599.2|15581.2|15598.2|15580.2|15600.1|15582.1|15597.5|15579.5|0
1622586600000|2021-06-01 22:30:00|15597.8|15579.8|15598.8|15580.8|15599.5|15581.5|15596.2|15578.2|0
1622586900000|2021-06-01 22:35:00|15598.5|15580.5|15593|15575|15598.5|15580.5|15593|15575|0
1622587200000|2021-06-01 22:40:00|15592.3|15574.3|15594.1|15576.1|15594.7|15576.7|15589.7|15571.7|0
1622587500000|2021-06-01 22:45:00|15593.7|15575.7|15591.4|15573.4|15594.1|15576.1|15591.4|15573.4|0
1622587800000|2021-06-01 22:50:00|15591.8|15573.8|15593.4|15575.4|15593.4|15575.4|15591.4|15573.4|0
1622588100000|2021-06-01 22:55:00|15592.7|15574.7|15590.8|15572.8|15592.7|15574.7|15589.5|15571.5|0
1622588400000|2021-06-01 23:00:00|15590.1|15572.1|15595.4|15577.4|15595.4|15577.4|15588.2|15570.2|0
1622588700000|2021-06-01 23:05:00|15594.7|15576.7|15593.7|15575.7|15594.7|15576.7|15590.8|15572.8|0
1622589000000|2021-06-01 23:10:00|15594.1|15576.1|15592.8|15574.8|15595.7|15577.7|15592.8|15574.8|0
1622589300000|2021-06-01 23:15:00|15592.4|15574.4|15593.1|15575.1|15594.7|15576.7|15591.5|15573.5|0
1622589600000|2021-06-01 23:20:00|15592.8|15574.8|15593.4|15575.4|15593.4|15575.4|15591.5|15573.5|0
1622589900000|2021-06-01 23:25:00|15593.7|15575.7|15595.4|15577.4|15596|15578|15593.4|15575.4|0
1622590200000|2021-06-01 23:30:00|15594.7|15576.7|15598|15580|15598|15580|15594.7|15576.7|0
1622590500000|2021-06-01 23:35:00|15598.6|15580.6|15598.6|15580.6|15600.9|15582.9|15598|15580|0
1622590800000|2021-06-01 23:40:00|15599|15581|15598.6|15580.6|15599.6|15581.6|15597.3|15579.3|0
1622591100000|2021-06-01 23:45:00|15599.3|15581.3|15597|15579|15599.3|15581.3|15595.4|15577.4|0
1622591400000|2021-06-01 23:50:00|15596.7|15578.7|15599.3|15581.3|15599.3|15581.3|15596|15578|0
1622591700000|2021-06-01 23:55:00|15599.6|15581.6|15601.9|15583.9|15601.9|15583.9|15598.6|15580.6|0
1622592000000|2021-06-02 00:00:00|15601.3|15583.3|15601.3|15583.3|15604.5|15586.5|15598.3|15580.3|0
1622592300000|2021-06-02 00:05:00|15600.9|15582.9|15599.3|15581.3|15601.3|15583.3|15593.4|15575.4|0
1622592600000|2021-06-02 00:10:00|15599.9|15581.9|15603.8|15585.8|15603.8|15585.8|15596|15578|0
1622592900000|2021-06-02 00:15:00|15604.1|15586.1|15612|15594|15612.3|15594.3|15603.2|15585.2|0
1622593200000|2021-06-02 00:20:00|15612.3|15594.3|15613|15595|15615.6|15597.6|15611|15593|0
1622593500000|2021-06-02 00:25:00|15613.6|15595.6|15614.9|15596.9|15615.3|15597.3|15611.7|15593.7|0
1622593800000|2021-06-02 00:30:00|15614.3|15596.3|15613.3|15595.3|15616.6|15598.6|15612.3|15594.3|0
1622594100000|2021-06-02 00:35:00|15613.6|15595.6|15610.8|15592.8|15613.6|15595.6|15610.1|15592.1|0
1622594400000|2021-06-02 00:40:00|15610.4|15592.4|15609.8|15591.8|15612.1|15594.1|15608.8|15590.8|0
1622594700000|2021-06-02 00:45:00|15609.5|15591.5|15609.5|15591.5|15610.8|15592.8|15607.8|15589.8|0
1622595000000|2021-06-02 00:50:00|15609.8|15591.8|15613.4|15595.4|15614|15596|15609.5|15591.5|0
1622595300000|2021-06-02 00:55:00|15613.7|15595.7|15612.7|15594.7|15614|15596|15611.4|15593.4|0
1622595600000|2021-06-02 01:00:00|15612.1|15594.1|15613.3|15609.3|15613.3|15609.3|15599.3|15594.1|144
1622595900000|2021-06-02 01:05:00|15614.3|15610.3|15604.8|15600.8|15614.3|15610.3|15602.3|15598.3|40
1622596200000|2021-06-02 01:10:00|15606.3|15602.3|15607.8|15603.8|15614.3|15610.3|15603.3|15599.3|106
1622596500000|2021-06-02 01:15:00|15606.3|15602.3|15596.8|15592.8|15606.3|15602.3|15588.8|15584.8|107
1622596800000|2021-06-02 01:20:00|15596.3|15592.3|15585.3|15581.3|15596.8|15592.8|15585.3|15581.3|59
1622597100000|2021-06-02 01:25:00|15584.8|15580.8|15580.3|15576.3|15589.3|15585.3|15578.8|15574.8|89
1622597400000|2021-06-02 01:30:00|15581.3|15577.3|15585.8|15581.8|15594.8|15590.8|15579.3|15575.3|75
1622597700000|2021-06-02 01:35:00|15580.3|15576.3|15580.3|15576.3|15586.3|15582.3|15579.3|15575.3|21
1622598000000|2021-06-02 01:40:00|15582.8|15578.8|15594.8|15590.8|15594.8|15590.8|15582.3|15578.3|53
1622598300000|2021-06-02 01:45:00|15594.3|15590.3|15588.3|15584.3|15597.8|15593.8|15585.8|15581.8|43
1622598600000|2021-06-02 01:50:00|15590.3|15586.3|15590.3|15586.3|15591.8|15587.8|15585.8|15581.8|54
1622598900000|2021-06-02 01:55:00|15592.3|15588.3|15590.3|15586.3|15594.3|15590.3|15586.8|15582.8|81
1622599200000|2021-06-02 02:00:00|15588.3|15584.3|15575.8|15571.8|15596.3|15592.3|15571.3|15567.3|55
1622599500000|2021-06-02 02:05:00|15574.3|15570.3|15569.3|15565.3|15576.8|15572.8|15569.3|15565.3|51
1622599800000|2021-06-02 02:10:00|15573.8|15569.8|15579.3|15575.3|15579.3|15575.3|15573.8|15569.8|32
1622600100000|2021-06-02 02:15:00|15580.8|15576.8|15576.8|15572.8|15581.3|15577.3|15576.8|15572.8|21
1622600400000|2021-06-02 02:20:00|15574.3|15570.3|15581.3|15577.3|15584.3|15580.3|15574.3|15570.3|26
1622600700000|2021-06-02 02:25:00|15582.3|15578.3|15580.3|15576.3|15583.3|15579.3|15579.3|15575.3|20
1622601000000|2021-06-02 02:30:00|15578.3|15574.3|15576.8|15572.8|15585.8|15581.8|15576.8|15572.8|18
1622601300000|2021-06-02 02:35:00|15577.3|15573.3|15577.3|15573.3|15580.3|15576.3|15575.3|15571.3|31
1622601600000|2021-06-02 02:40:00|15579.3|15575.3|15578.8|15574.8|15581.3|15577.3|15573.3|15569.3|46
1622601900000|2021-06-02 02:45:00|15578.3|15574.3|15574.3|15570.3|15580.3|15576.3|15570.3|15566.3|51
1622602200000|2021-06-02 02:50:00|15575.8|15571.8|15570.3|15566.3|15577.3|15573.3|15570.3|15566.3|33
1622602500000|2021-06-02 02:55:00|15572.3|15568.3|15567.8|15563.8|15573.3|15569.3|15564.8|15560.8|90
1622602800000|2021-06-02 03:00:00|15566.8|15562.8|15559.3|15555.3|15569.8|15565.8|15559.3|15555.3|77
1622603100000|2021-06-02 03:05:00|15558.8|15554.8|15562.3|15558.3|15566.8|15562.8|15558.8|15554.8|109
1622603400000|2021-06-02 03:10:00|15565.3|15561.3|15576.1|15572.1|15577.6|15573.6|15565.3|15561.3|143
1622603700000|2021-06-02 03:15:00|15574.6|15570.6|15577.1|15573.1|15580.1|15576.1|15574.6|15570.6|33
1622604000000|2021-06-02 03:20:00|15578.1|15574.1|15581.6|15577.6|15582.1|15578.1|15576.1|15572.1|49
1622604300000|2021-06-02 03:25:00|15581.1|15577.1|15568.6|15564.6|15581.6|15577.6|15568.6|15564.6|95
1622604600000|2021-06-02 03:30:00|15570.6|15566.6|15555.1|15551.1|15571.1|15567.1|15553.1|15549.1|261
1622604900000|2021-06-02 03:35:00|15553.1|15549.1|15538.6|15534.6|15559.1|15555.1|15536.6|15532.6|468
1622605200000|2021-06-02 03:40:00|15540.1|15536.1|15542.1|15538.1|15551.1|15547.1|15535.1|15531.1|349
1622605500000|2021-06-02 03:45:00|15549.6|15545.6|15563.9|15559.9|15570.1|15566.1|15545.6|15541.6|364787
1622605800000|2021-06-02 03:50:00|15564.1|15560.1|15529.6|15525.6|15564.1|15560.1|15526.5|15522.5|303150
1622606100000|2021-06-02 03:55:00|15530.9|15526.9|15520.2|15516.2|15538.9|15534.9|15518.4|15514.4|263925
1622606400000|2021-06-02 04:00:00|15519.2|15515.2|15540.7|15536.7|15542|15538|15512.8|15508.8|228750
1622606700000|2021-06-02 04:05:00|15540.6|15536.6|15537.1|15533.1|15547.1|15543.1|15534.4|15530.4|172125
1622607000000|2021-06-02 04:10:00|15537.8|15533.8|15530.6|15526.6|15546.3|15542.3|15527.7|15523.7|100425
1622607300000|2021-06-02 04:15:00|15530.3|15526.3|15528.2|15524.2|15537.3|15533.3|15523.5|15519.5|95925
1622607600000|2021-06-02 04:20:00|15528.7|15524.7|15527.3|15523.3|15534.2|15530.2|15526.9|15522.9|68850
1622607900000|2021-06-02 04:25:00|15526.8|15522.8|15519.8|15515.8|15532.4|15528.4|15519.4|15515.4|70425
1622608200000|2021-06-02 04:30:00|15516|15512|15515.1|15511.1|15524.8|15520.8|15503.9|15499.9|220575
1622608500000|2021-06-02 04:35:00|15516.2|15512.2|15507.7|15503.7|15520.1|15516.1|15506.8|15502.8|83475
1622608800000|2021-06-02 04:40:00|15507.8|15503.8|15518.9|15514.9|15519.9|15515.9|15501|15497|117150
1622609100000|2021-06-02 04:45:00|15516.5|15512.5|15510.9|15506.9|15518.6|15514.6|15508|15504|50250
1622609400000|2021-06-02 04:50:00|15511.5|15507.5|15511.5|15507.5|15511.5|15507.5|15501.7|15497.7|63375
1622609700000|2021-06-02 04:55:00|15511.1|15507.1|15512.3|15508.3|15514.3|15510.3|15509.3|15505.3|34050
1622610000000|2021-06-02 05:00:00|15511.8|15507.8|15511.6|15507.6|15515.6|15511.6|15503.4|15499.4|41250
1622610300000|2021-06-02 05:05:00|15511.4|15507.4|15523.3|15519.3|15524.3|15520.3|15511|15507|53325
1622610600000|2021-06-02 05:10:00|15522.8|15518.8|15521.3|15517.3|15525|15521|15517.5|15513.5|28575
1622610900000|2021-06-02 05:15:00|15521.1|15517.1|15516.6|15512.6|15523.3|15519.3|15515.6|15511.6|17925
1622611200000|2021-06-02 05:20:00|15516.1|15512.1|15509.5|15505.5|15516.9|15512.9|15508.3|15504.3|27675
1622611500000|2021-06-02 05:25:00|15508.4|15504.4|15514.5|15510.5|15517.9|15513.9|15507.9|15503.9|33750
1622611800000|2021-06-02 05:30:00|15514|15510|15523|15519|15523|15519|15512.1|15508.1|30525
1622612100000|2021-06-02 05:35:00|15522.8|15518.8|15523.9|15519.9|15530.5|15526.5|15520.6|15516.6|61125
1622612400000|2021-06-02 05:40:00|15523.7|15519.7|15524.9|15520.9|15527.4|15523.4|15520.7|15516.7|38700
1622612700000|2021-06-02 05:45:00|15524.8|15520.8|15531.3|15527.3|15532.1|15528.1|15524.8|15520.8|27000
1622613000000|2021-06-02 05:50:00|15530.8|15526.8|15526.3|15522.3|15536|15532|15525.8|15521.8|36300
1622613300000|2021-06-02 05:55:00|15526.4|15522.4|15522.5|15518.5|15526.4|15522.4|15517.7|15513.7|66075
1622613600000|2021-06-02 06:00:00|15522.7|15518.7|15508.5|15504.5|15522.9|15518.9|15507.7|15503.7|40275
1622613900000|2021-06-02 06:05:00|15508.6|15504.6|15511.1|15507.1|15516.5|15512.5|15505.6|15501.6|28800
1622614200000|2021-06-02 06:10:00|15512.1|15508.1|15512.2|15508.2|15515.5|15511.5|15505.6|15501.6|36825
1622614500000|2021-06-02 06:15:00|15512.1|15508.1|15516.9|15512.9|15519.5|15515.5|15511.7|15507.7|27600
1622614800000|2021-06-02 06:20:00|15516.8|15512.8|15506.4|15502.4|15518.5|15514.5|15503.9|15499.9|36000
1622615100000|2021-06-02 06:25:00|15506.6|15502.6|15513|15509|15513.6|15509.6|15503|15499|53700
1622615400000|2021-06-02 06:30:00|15513.1|15509.1|15509.2|15505.2|15515.7|15511.7|15507|15503|36600
1622615700000|2021-06-02 06:35:00|15508.6|15504.6|15513.5|15509.5|15518.6|15514.6|15506.1|15502.1|24075
1622616000000|2021-06-02 06:40:00|15513.1|15509.1|15513.7|15509.7|15517.1|15513.1|15511.3|15507.3|23625
1622616300000|2021-06-02 06:45:00|15513.4|15509.4|15513.9|15509.9|15514.6|15510.6|15509|15505|21825
1622616600000|2021-06-02 06:50:00|15514.1|15510.1|15523|15519|15528.4|15524.4|15514.1|15510.1|61950
1622616900000|2021-06-02 06:55:00|15523.1|15519.1|15519.4|15515.4|15525.2|15521.2|15517.7|15513.7|19050
1622617200000|2021-06-02 07:00:00|15519.6|15515.6|15527.9|15523.9|15529|15525|15517.6|15513.6|31575
1622617500000|2021-06-02 07:05:00|15528.8|15524.8|15530|15526|15532.1|15528.1|15525.2|15521.2|49200
1622617800000|2021-06-02 07:10:00|15529.9|15525.9|15524.8|15520.8|15536.1|15532.1|15523.4|15519.4|63375
1622618100000|2021-06-02 07:15:00|15523.7|15519.7|15522|15518|15525.2|15521.2|15518|15514|56100
1622618400000|2021-06-02 07:20:00|15521.3|15517.3|15517.4|15513.4|15522.5|15518.5|15514.5|15510.5|33450
1622618700000|2021-06-02 07:25:00|15517|15513|15509.3|15505.3|15519.9|15515.9|15507.7|15503.7|42975
1622619000000|2021-06-02 07:30:00|15509.2|15505.2|15496.6|15492.6|15512.6|15508.6|15492.6|15488.6|189000
1622619300000|2021-06-02 07:35:00|15497|15493|15500.5|15496.5|15502|15498|15490.6|15486.6|81975
1622619600000|2021-06-02 07:40:00|15500.6|15496.6|15495.1|15491.1|15501|15497|15495|15491|49725
1622619900000|2021-06-02 07:45:00|15494.4|15490.4|15496.7|15492.7|15496.7|15492.7|15485.6|15481.6|134400
1622620200000|2021-06-02 07:50:00|15497.4|15493.4|15503.7|15499.7|15506|15502|15494.6|15490.6|88575
1622620500000|2021-06-02 07:55:00|15503.3|15499.3|15504.6|15500.6|15508.7|15504.7|15501.8|15497.8|59100
1622620800000|2021-06-02 08:00:00|15504.3|15500.3|15513|15509|15516.3|15512.3|15502|15498|52500
1622621100000|2021-06-02 08:05:00|15512.8|15508.8|15514.2|15510.2|15514.2|15510.2|15508.4|15504.4|33525
1622621400000|2021-06-02 08:10:00|15514.1|15510.1|15511.2|15507.2|15519.8|15515.8|15510.3|15506.3|41475
1622621700000|2021-06-02 08:15:00|15511.3|15507.3|15516.6|15512.6|15517.3|15513.3|15511|15507|27375
1622622000000|2021-06-02 08:20:00|15516.5|15512.5|15520.6|15516.6|15521.3|15517.3|15514.3|15510.3|43875
1622622300000|2021-06-02 08:25:00|15522.1|15518.1|15524.1|15520.1|15528.3|15524.3|15514|15510|71625
1622622600000|2021-06-02 08:30:00|15524|15520|15516.1|15512.1|15534.1|15530.1|15514.1|15510.1|89250
1622622900000|2021-06-02 08:35:00|15515.7|15511.7|15516.6|15512.6|15519.2|15515.2|15508.5|15504.5|43500
1622623200000|2021-06-02 08:40:00|15516.9|15512.9|15520.8|15516.8|15524.1|15520.1|15515.5|15511.5|32625
1622623500000|2021-06-02 08:45:00|15519.3|15515.3|15525.6|15521.6|15529.3|15525.3|15516.7|15512.7|47400
1622623800000|2021-06-02 08:50:00|15525.2|15521.2|15536.2|15532.2|15536.5|15532.5|15524.2|15520.2|98550
1622624100000|2021-06-02 08:55:00|15539.2|15535.2|15529.4|15525.4|15542.2|15538.2|15528.7|15524.7|102750
1622624400000|2021-06-02 09:00:00|15529.6|15525.6|15532.3|15528.3|15538.4|15534.4|15529.6|15525.6|60450
1622624700000|2021-06-02 09:05:00|15531.3|15527.3|15533.8|15529.8|15536.6|15532.6|15531.1|15527.1|48375
1622625000000|2021-06-02 09:10:00|15533.9|15529.9|15531.3|15527.3|15534.2|15530.2|15519.8|15515.8|63600
1622625300000|2021-06-02 09:15:00|15529|15525|15560.3|15556.3|15560.3|15556.3|15527.9|15523.9|199500
1622625600000|2021-06-02 09:20:00|15561.5|15557.5|15577.3|15573.3|15579.2|15575.2|15560.9|15556.9|335400
1622625900000|2021-06-02 09:25:00|15578.1|15574.1|15586.4|15582.4|15587.6|15583.6|15570.1|15566.1|186675
1622626200000|2021-06-02 09:30:00|15585.7|15581.7|15576.5|15572.5|15595.3|15591.3|15573|15569|227700
1622626500000|2021-06-02 09:35:00|15577.1|15573.1|15593|15589|15593|15589|15577.1|15573.1|124950
1622626800000|2021-06-02 09:40:00|15592.8|15588.8|15599.6|15595.6|15601.5|15597.5|15591.5|15587.5|175575
1622627100000|2021-06-02 09:45:00|15599.3|15595.3|15607.8|15603.8|15612.1|15608.1|15599.3|15595.3|231975
1622627400000|2021-06-02 09:50:00|15607.2|15603.2|15609.3|15605.3|15613.6|15609.6|15605.3|15601.3|195000
1622627700000|2021-06-02 09:55:00|15608|15604|15609.8|15605.8|15609.8|15605.8|15605.2|15601.2|184275
1622628000000|2021-06-02 10:00:00|15602.9|15598.9|15601.6|15597.6|15605.4|15601.4|15597.4|15593.4|271
1622628300000|2021-06-02 10:05:00|15601.4|15597.4|15604.4|15600.4|15610.4|15606.4|15600.1|15596.1|81
1622628600000|2021-06-02 10:10:00|15610.9|15592.9|15608.4|15590.4|15612.2|15594.2|15608.4|15590.4|6654831
1622628900000|2021-06-02 10:15:00|15608.7|15590.7|15605.8|15587.8|15610.7|15592.7|15603.9|15585.9|0
1622629200000|2021-06-02 10:20:00|15606.1|15588.1|15605.4|15587.4|15606.5|15588.5|15604.7|15586.7|0
1622629500000|2021-06-02 10:25:00|15606|15588|15608.6|15590.6|15608.6|15590.6|15604.7|15586.7|0
1622629800000|2021-06-02 10:30:00|15608.9|15590.9|15610.6|15592.6|15610.6|15592.6|15608.3|15590.3|0
1622630100000|2021-06-02 10:35:00|15610.9|15592.9|15609.3|15591.3|15611.2|15593.2|15608|15590|0
1622630400000|2021-06-02 10:40:00|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|0
1622630700000|2021-06-02 10:45:00|15601.6|15597.6|15599.6|15595.6|15601.6|15597.6|15599.6|15595.6|1
1622631000000|2021-06-02 10:50:00|15601.1|15597.1|15605.1|15601.1|15605.1|15601.1|15601.1|15597.1|22
1622631300000|2021-06-02 10:55:00|15602.1|15598.1|15611.1|15607.1|15613.6|15609.6|15602.1|15598.1|31
1622631600000|2021-06-02 11:00:00|15609.6|15605.6|15613.1|15609.1|15614.1|15610.1|15607.1|15603.1|37
1622631900000|2021-06-02 11:05:00|15611.1|15607.1|15611.6|15607.6|15614.1|15610.1|15609.1|15605.1|30
1622632200000|2021-06-02 11:10:00|15612.6|15608.6|15611.1|15607.1|15613.1|15609.1|15609.6|15605.6|49
1622632500000|2021-06-02 11:15:00|15610.1|15606.1|15609.6|15605.6|15611.6|15607.6|15609.1|15605.1|149
1622632800000|2021-06-02 11:20:00|15609.1|15605.1|15608.1|15604.1|15610.1|15606.1|15606.1|15602.1|96
1622633100000|2021-06-02 11:25:00|15606.1|15602.1|15603.1|15599.1|15609.1|15605.1|15603.1|15599.1|98
1622633400000|2021-06-02 11:30:00|15604.1|15600.1|15606.1|15602.1|15608.6|15604.6|15603.1|15599.1|55
1622633700000|2021-06-02 11:35:00|15607.1|15603.1|15609.1|15605.1|15610.6|15606.6|15605.6|15601.6|51
1622634000000|2021-06-02 11:40:00|15608.6|15604.6|15610.6|15606.6|15611.1|15607.1|15606.1|15602.1|54
1622634300000|2021-06-02 11:45:00|15610.1|15606.1|15609.6|15605.6|15611.1|15607.1|15609.1|15605.1|41
1622634600000|2021-06-02 11:50:00|15610.1|15606.1|15608.1|15604.1|15610.1|15606.1|15608.1|15604.1|29
1622634900000|2021-06-02 11:55:00|15607.6|15603.6|15608.6|15604.6|15608.6|15604.6|15604.6|15600.6|23
1622635200000|2021-06-02 12:00:00|15605.6|15601.6|15609.6|15605.6|15611.6|15607.6|15605.6|15601.6|22
1622635500000|2021-06-02 12:05:00|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15606.1|15602.1|17
1622635800000|2021-06-02 12:10:00|15609.6|15605.6|15609.1|15605.1|15612.6|15608.6|15608.1|15604.1|141
1622636100000|2021-06-02 12:15:00|15609.6|15605.6|15609.1|15605.1|15610.6|15606.6|15608.1|15604.1|28
1622636400000|2021-06-02 12:20:00|15609.6|15605.6|15614.1|15610.1|15614.1|15610.1|15609.6|15605.6|14
1622636700000|2021-06-02 12:25:00|15612.6|15608.6|15618.1|15614.1|15620.6|15616.6|15609.1|15605.1|137
1622637000000|2021-06-02 12:30:00|15620.6|15616.6|15621.6|15617.6|15628.6|15624.6|15619.6|15615.6|99
1622637300000|2021-06-02 12:35:00|15620.6|15616.6|15617.1|15613.1|15621.6|15617.6|15615.6|15611.6|21
1622637600000|2021-06-02 12:40:00|15616.6|15612.6|15615.1|15611.1|15617.1|15613.1|15613.1|15609.1|14
1622637900000|2021-06-02 12:45:00|15617.6|15613.6|15620.6|15616.6|15620.6|15616.6|15616.6|15612.6|6
1622638200000|2021-06-02 12:50:00|15621.6|15617.6|15625.1|15621.1|15625.1|15621.1|15620.1|15616.1|13
1622638500000|2021-06-02 12:55:00|15624.1|15620.1|15620.6|15616.6|15625.6|15621.6|15620.1|15616.1|27
1622638800000|2021-06-02 13:00:00|15621.6|15617.6|15616.6|15612.6|15622.6|15618.6|15616.6|15612.6|44
1622639100000|2021-06-02 13:05:00|15618.1|15614.1|15626.6|15622.6|15626.6|15622.6|15616.1|15612.1|42
1622639400000|2021-06-02 13:10:00|15627.6|15623.6|15626.1|15622.1|15631.1|15627.1|15625.6|15621.6|64
1622639700000|2021-06-02 13:15:00|15623.1|15619.1|15624.6|15620.6|15625.1|15621.1|15621.6|15617.6|42
1622640000000|2021-06-02 13:20:00|15625.1|15621.1|15624.1|15620.1|15627.6|15623.6|15621.6|15617.6|68
1622640300000|2021-06-02 13:25:00|15625.1|15621.1|15626.6|15622.6|15627.6|15623.6|15623.6|15619.6|66
1622640600000|2021-06-02 13:30:00|15628.1|15624.1|15629.1|15625.1|15630.1|15626.1|15611.1|15607.1|370
1622640900000|2021-06-02 13:35:00|15630.6|15626.6|15625.1|15621.1|15630.6|15626.6|15620.6|15616.6|195
1622641200000|2021-06-02 13:40:00|15621.6|15617.6|15630.6|15626.6|15632.1|15628.1|15621.6|15617.6|185
1622641500000|2021-06-02 13:45:00|15631.6|15627.6|15645.6|15641.6|15647.6|15643.6|15630.1|15626.1|238
1622641800000|2021-06-02 13:50:00|15647.1|15643.1|15642.6|15638.6|15650.6|15646.6|15642.1|15638.1|133
1622642100000|2021-06-02 13:55:00|15642.1|15638.1|15640.6|15636.6|15645.6|15641.6|15635.6|15631.6|110
1622642400000|2021-06-02 14:00:00|15640.1|15636.1|15646.1|15642.1|15648.1|15644.1|15636.6|15632.6|200
1622642700000|2021-06-02 14:05:00|15647.1|15643.1|15648.1|15644.1|15651.1|15647.1|15643.1|15639.1|238
1622643000000|2021-06-02 14:10:00|15647.1|15643.1|15647.1|15643.1|15652.6|15648.6|15645.6|15641.6|145
1622643300000|2021-06-02 14:15:00|15648.6|15644.6|15654.1|15650.1|15655.1|15651.1|15647.1|15643.1|70
1622643600000|2021-06-02 14:20:00|15651.6|15647.6|15654.6|15650.6|15656.1|15652.1|15650.6|15646.6|114
1622643900000|2021-06-02 14:25:00|15655.1|15651.1|15652.1|15648.1|15660.1|15656.1|15652.1|15648.1|223
1622644200000|2021-06-02 14:30:00|15654.1|15650.1|15659.1|15655.1|15659.1|15655.1|15653.6|15649.6|241
1622644500000|2021-06-02 14:35:00|15657.6|15653.6|15656.6|15652.6|15657.6|15653.6|15651.6|15647.6|65
1622644800000|2021-06-02 14:40:00|15657.6|15653.6|15659.6|15655.6|15660.6|15656.6|15655.6|15651.6|52
1622645100000|2021-06-02 14:45:00|15659.1|15655.1|15658.6|15654.6|15660.1|15656.1|15656.1|15652.1|47
1622645400000|2021-06-02 14:50:00|15657.1|15653.1|15659.1|15655.1|15661.1|15657.1|15656.1|15652.1|102
1622645700000|2021-06-02 14:55:00|15658.1|15654.1|15658.1|15654.1|15661.1|15657.1|15653.6|15649.6|158
1622646000000|2021-06-02 15:00:00|15660.1|15656.1|15658.6|15654.6|15660.6|15656.6|15654.1|15650.1|56
1622646300000|2021-06-02 15:05:00|15658.1|15654.1|15659.6|15655.6|15660.1|15656.1|15655.6|15651.6|69
1622646600000|2021-06-02 15:10:00|15659.1|15655.1|15665.1|15661.1|15666.1|15662.1|15659.1|15655.1|160
1622646900000|2021-06-02 15:15:00|15664.6|15660.6|15667.1|15663.1|15668.1|15664.1|15664.1|15660.1|79
1622647200000|2021-06-02 15:20:00|15666.6|15662.6|15672.6|15668.6|15674.1|15670.1|15665.6|15661.6|170
1622647500000|2021-06-02 15:25:00|15669.6|15665.6|15678.1|15674.1|15678.6|15674.6|15669.1|15665.1|256
1622647800000|2021-06-02 15:30:00|15677.1|15673.1|15680.1|15676.1|15681.1|15677.1|15675.1|15671.1|100
1622648100000|2021-06-02 15:35:00|15679.1|15675.1|15683.6|15679.6|15686.6|15682.6|15677.6|15673.6|155
1622648400000|2021-06-02 15:40:00|15683.1|15679.1|15679.6|15675.6|15689.1|15685.1|15676.6|15672.6|384
1622648700000|2021-06-02 15:45:00|15680.1|15676.1|15677.6|15673.6|15680.1|15676.1|15677.1|15673.1|150
1622649000000|2021-06-02 15:50:00|15677.1|15673.1|15676.1|15672.1|15679.6|15675.6|15675.6|15671.6|104
1622649300000|2021-06-02 15:55:00|15676.6|15672.6|15681.6|15677.6|15682.6|15678.6|15675.1|15671.1|137
1622649600000|2021-06-02 16:00:00|15679.1|15675.1|15686.6|15682.6|15688.1|15684.1|15674.1|15670.1|203
1622649900000|2021-06-02 16:05:00|15685.6|15681.6|15681.6|15677.6|15687.6|15683.6|15681.6|15677.6|196
1622650200000|2021-06-02 16:10:00|15681.1|15677.1|15683.1|15679.1|15683.6|15679.6|15680.6|15676.6|84
1622650500000|2021-06-02 16:15:00|15684.1|15680.1|15680.1|15676.1|15685.1|15681.1|15679.6|15675.6|82
1622650800000|2021-06-02 16:20:00|15678.6|15674.6|15676.6|15672.6|15679.6|15675.6|15676.6|15672.6|36
1622651100000|2021-06-02 16:25:00|15677.6|15673.6|15677.6|15673.6|15680.1|15676.1|15672.1|15668.1|74
1622651400000|2021-06-02 16:30:00|15676.1|15672.1|15677.1|15673.1|15677.1|15673.1|15670.1|15666.1|59
1622651700000|2021-06-02 16:35:00|15676.6|15672.6|15673.1|15669.1|15676.6|15672.6|15671.6|15667.6|58
1622652000000|2021-06-02 16:40:00|15672.6|15668.6|15670.6|15666.6|15674.6|15670.6|15669.6|15665.6|89
1622652300000|2021-06-02 16:45:00|15671.6|15667.6|15669.6|15665.6|15672.1|15668.1|15669.1|15665.1|88
1622652600000|2021-06-02 16:50:00|15670.6|15666.6|15670.1|15666.1|15670.6|15666.6|15670.1|15666.1|18
1622652900000|2021-06-02 16:55:00|15669.6|15665.6|15670.1|15666.1|15670.6|15666.6|15668.1|15664.1|61
1622653200000|2021-06-02 17:00:00|15671.1|15667.1|15674.6|15670.6|15675.6|15671.6|15671.1|15667.1|36
1622653500000|2021-06-02 17:05:00|15673.1|15669.1|15672.1|15668.1|15675.6|15671.6|15671.1|15667.1|33
1622653800000|2021-06-02 17:10:00|15672.6|15668.6|15669.1|15665.1|15672.6|15668.6|15669.1|15665.1|33
1622654100000|2021-06-02 17:15:00|15670.1|15666.1|15666.6|15662.6|15670.6|15666.6|15666.6|15662.6|79
1622654400000|2021-06-02 17:20:00|15667.1|15663.1|15667.1|15663.1|15671.6|15667.6|15663.6|15659.6|149
1622654700000|2021-06-02 17:25:00|15665.6|15661.6|15663.6|15659.6|15667.6|15663.6|15663.6|15659.6|44
1622655000000|2021-06-02 17:30:00|15663.1|15659.1|15668.1|15664.1|15668.6|15664.6|15662.6|15658.6|31
1622655300000|2021-06-02 17:35:00|15667.1|15663.1|15667.6|15663.6|15667.6|15663.6|15665.6|15661.6|22
1622655600000|2021-06-02 17:40:00|15668.1|15664.1|15664.6|15660.6|15668.1|15664.1|15664.6|15660.6|14
1622655900000|2021-06-02 17:45:00|15666.6|15662.6|15665.1|15661.1|15667.1|15663.1|15661.6|15657.6|37
1622656200000|2021-06-02 17:50:00|15666.1|15662.1|15671.1|15667.1|15671.1|15667.1|15664.6|15660.6|51
1622656500000|2021-06-02 17:55:00|15670.6|15666.6|15676.6|15672.6|15677.1|15673.1|15669.1|15665.1|55
1622656800000|2021-06-02 18:00:00|15675.6|15671.6|15679.6|15675.6|15681.6|15677.6|15674.6|15670.6|52
1622657100000|2021-06-02 18:05:00|15678.6|15674.6|15678.1|15674.1|15682.1|15678.1|15676.6|15672.6|92
1622657400000|2021-06-02 18:10:00|15675.1|15671.1|15670.1|15666.1|15678.6|15674.6|15670.1|15666.1|26
1622657700000|2021-06-02 18:15:00|15671.6|15667.6|15676.6|15672.6|15677.1|15673.1|15671.6|15667.6|31
1622658000000|2021-06-02 18:20:00|15676.1|15672.1|15678.6|15674.6|15679.1|15675.1|15675.6|15671.6|31
1622658300000|2021-06-02 18:25:00|15677.6|15673.6|15676.1|15672.1|15679.6|15675.6|15676.1|15672.1|50
1622658600000|2021-06-02 18:30:00|15676.6|15672.6|15677.6|15673.6|15678.1|15674.1|15675.1|15671.1|26
1622658900000|2021-06-02 18:35:00|15676.1|15672.1|15675.6|15671.6|15677.1|15673.1|15672.6|15668.6|48
1622659200000|2021-06-02 18:40:00|15676.1|15672.1|15675.6|15671.6|15677.1|15673.1|15673.6|15669.6|34
1622659500000|2021-06-02 18:45:00|15674.6|15670.6|15677.1|15673.1|15678.1|15674.1|15674.6|15670.6|17
1622659800000|2021-06-02 18:50:00|15676.6|15672.6|15676.1|15672.1|15677.1|15673.1|15674.1|15670.1|65
1622660100000|2021-06-02 18:55:00|15677.1|15673.1|15680.1|15676.1|15680.1|15676.1|15676.6|15672.6|37
1622660400000|2021-06-02 19:00:00|15678.6|15674.6|15676.1|15672.1|15678.6|15674.6|15675.6|15671.6|29
1622660700000|2021-06-02 19:05:00|15677.1|15673.1|15675.6|15671.6|15678.1|15674.1|15675.1|15671.1|111
1622661000000|2021-06-02 19:10:00|15677.1|15673.1|15677.6|15673.6|15679.1|15675.1|15676.6|15672.6|89
1622661300000|2021-06-02 19:15:00|15678.1|15674.1|15675.6|15671.6|15678.6|15674.6|15675.6|15671.6|98
1622661600000|2021-06-02 19:20:00|15676.1|15672.1|15674.6|15670.6|15676.1|15672.1|15673.1|15669.1|30
1622661900000|2021-06-02 19:25:00|15676.6|15672.6|15675.1|15671.1|15676.6|15672.6|15675.1|15671.1|31
1622662200000|2021-06-02 19:30:00|15675.6|15671.6|15675.1|15671.1|15676.6|15672.6|15675.1|15671.1|54
1622662500000|2021-06-02 19:35:00|15674.6|15670.6|15673.6|15669.6|15674.6|15670.6|15671.1|15667.1|67
1622662800000|2021-06-02 19:40:00|15674.6|15670.6|15678.1|15674.1|15678.6|15674.6|15674.1|15670.1|39
1622663100000|2021-06-02 19:45:00|15677.1|15673.1|15673.1|15669.1|15677.6|15673.6|15673.1|15669.1|39
1622663400000|2021-06-02 19:50:00|15675.1|15671.1|15671.1|15667.1|15676.1|15672.1|15669.1|15665.1|82
1622663700000|2021-06-02 19:55:00|15672.1|15668.1|15683.1|15679.1|15685.1|15681.1|15672.1|15668.1|110
1622664000000|2021-06-02 20:00:00|15681.6|15677.6|15680.6|15676.6|15683.6|15679.6|15679.6|15675.6|12
1622664300000|2021-06-02 20:05:00|15680.1|15676.1|15679.1|15675.1|15680.1|15676.1|15679.1|15675.1|18
1622664600000|2021-06-02 20:10:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|10
1622665200000|2021-06-02 20:20:00|15678.6|15674.6|15678.1|15674.1|15678.6|15674.6|15677.6|15673.6|20
1622665500000|2021-06-02 20:25:00|15677.6|15673.6|15678.1|15674.1|15678.1|15674.1|15676.6|15672.6|19
1622665800000|2021-06-02 20:30:00|15678.6|15674.6|15676.6|15672.6|15678.6|15674.6|15675.1|15671.1|21
1622666100000|2021-06-02 20:35:00|15677.1|15673.1|15675.6|15671.6|15677.1|15673.1|15675.6|15671.6|16
1622666400000|2021-06-02 20:40:00|15678.1|15674.1|15681.6|15677.6|15681.6|15677.6|15678.1|15674.1|10
1622666700000|2021-06-02 20:45:00|15677.1|15673.1|15677.6|15673.6|15677.6|15673.6|15674.1|15670.1|11
1622667000000|2021-06-02 20:50:00|||||||||4
1622667300000|2021-06-02 20:55:00|15677.1|15673.1|15674.6|15670.6|15677.1|15673.1|15674.6|15670.6|14
1622668200000|2021-06-02 21:10:00|15681.6|15663.6|15681.6|15663.6|15681.6|15663.6|15681.6|15663.6|6709387
1622668500000|2021-06-02 21:15:00|15681.7|15663.7|15675.9|15657.9|15682.9|15664.9|15675.9|15657.9|0
1622668800000|2021-06-02 21:20:00|15676|15658|15671.8|15653.8|15676|15658|15671.8|15653.8|0
1622669100000|2021-06-02 21:25:00|15671.9|15653.9|15671.2|15653.2|15671.9|15653.9|15671.2|15653.2|0
1622669400000|2021-06-02 21:30:00|15671.4|15653.4|15671.4|15653.4|15671.4|15653.4|15671.4|15653.4|0
1622669700000|2021-06-02 21:35:00|15671.6|15653.6|15669.1|15651.1|15671.6|15653.6|15669|15651|0
1622670000000|2021-06-02 21:40:00|15668.5|15650.5|15668.5|15650.5|15668.5|15650.5|15668.2|15650.2|0
1622670300000|2021-06-02 21:45:00|15668.6|15650.6|15668.8|15650.8|15669|15651|15668.5|15650.5|0
1622670600000|2021-06-02 21:50:00|15669|15651|15669.9|15651.9|15670|15652|15668.8|15650.8|0
1622670900000|2021-06-02 21:55:00|15669.5|15651.5|15669.6|15651.6|15670|15652|15668.8|15650.8|0
1622671200000|2021-06-02 22:00:00|15671.9|15653.9|15670.8|15652.8|15673.4|15655.4|15668.3|15650.3|0
1622671500000|2021-06-02 22:05:00|15670.2|15652.2|15668.8|15650.8|15670.8|15652.8|15668.8|15650.8|0
1622671800000|2021-06-02 22:10:00|15669.4|15651.4|15667.5|15649.5|15670.1|15652.1|15667.1|15649.1|0
1622672100000|2021-06-02 22:15:00|15667.8|15649.8|15668.8|15650.8|15669.7|15651.7|15667.8|15649.8|0
1622672400000|2021-06-02 22:20:00|15669.4|15651.4|15670.4|15652.4|15670.7|15652.7|15668.1|15650.1|0
1622672700000|2021-06-02 22:25:00|15670.7|15652.7|15670.5|15652.5|15670.7|15652.7|15669.2|15651.2|0
1622673000000|2021-06-02 22:30:00|15671.1|15653.1|15669.2|15651.2|15671.1|15653.1|15669.2|15651.2|0
1622673300000|2021-06-02 22:35:00|15668.5|15650.5|15667.9|15649.9|15669.8|15651.8|15667.9|15649.9|0
1622673600000|2021-06-02 22:40:00|15668.5|15650.5|15667.9|15649.9|15668.5|15650.5|15667.2|15649.2|0
1622673900000|2021-06-02 22:45:00|15667.2|15649.2|15667.2|15649.2|15667.9|15649.9|15666.6|15648.6|0
1622674200000|2021-06-02 22:50:00|15667.5|15649.5|15667.9|15649.9|15668.2|15650.2|15667.2|15649.2|0
1622674500000|2021-06-02 22:55:00|15668.2|15650.2|15668.8|15650.8|15668.8|15650.8|15667.9|15649.9|0
1622674800000|2021-06-02 23:00:00|15668.1|15650.1|15666.8|15648.8|15669.4|15651.4|15666.8|15648.8|0
1622675100000|2021-06-02 23:05:00|15667.1|15649.1|15667.5|15649.5|15669.4|15651.4|15666.8|15648.8|0
1622675400000|2021-06-02 23:10:00|15667.8|15649.8|15667.5|15649.5|15668.1|15650.1|15666.8|15648.8|0
1622675700000|2021-06-02 23:15:00|15667.8|15649.8|15667.7|15649.7|15668.3|15650.3|15666.8|15648.8|0
1622676000000|2021-06-02 23:20:00|15668|15650|15668.3|15650.3|15669.6|15651.6|15667.7|15649.7|0
1622676300000|2021-06-02 23:25:00|15669|15651|15669|15651|15669.6|15651.6|15668.3|15650.3|0
1622676600000|2021-06-02 23:30:00|15669.3|15651.3|15671|15653|15671|15653|15669|15651|0
1622676900000|2021-06-02 23:35:00|15670.3|15652.3|15670.3|15652.3|15671|15653|15670.3|15652.3|0
1622677200000|2021-06-02 23:40:00|15670.6|15652.6|15671|15653|15671.3|15653.3|15670.3|15652.3|0
1622677500000|2021-06-02 23:45:00|15671.3|15653.3|15673.4|15655.4|15673.4|15655.4|15670.7|15652.7|0
1622677800000|2021-06-02 23:50:00|15673|15655|15672.7|15654.7|15674|15656|15672|15654|0
1622678100000|2021-06-02 23:55:00|15673|15655|15669|15651|15676|15658|15669|15651|0
1622678400000|2021-06-03 00:00:00|15669.7|15651.7|15672.9|15654.9|15675.5|15657.5|15667.1|15649.1|0
1622678700000|2021-06-03 00:05:00|15673.2|15655.2|15674.9|15656.9|15676.9|15658.9|15673.2|15655.2|0
1622679000000|2021-06-03 00:10:00|15675.2|15657.2|15673.1|15655.1|15676.2|15658.2|15672.8|15654.8|0
1622679300000|2021-06-03 00:15:00|15673.4|15655.4|15673.8|15655.8|15675.1|15657.1|15673.4|15655.4|0
1622679600000|2021-06-03 00:20:00|15674.1|15656.1|15672.9|15654.9|15675.1|15657.1|15671.8|15653.8|0
1622679900000|2021-06-03 00:25:00|15673.6|15655.6|15675.5|15657.5|15676.2|15658.2|15672.9|15654.9|0
1622680200000|2021-06-03 00:30:00|15675.8|15657.8|15676.2|15658.2|15676.8|15658.8|15675.5|15657.5|0
1622680500000|2021-06-03 00:35:00|15675.3|15657.3|15676|15658|15677.7|15659.7|15674.7|15656.7|0
1622680800000|2021-06-03 00:40:00|15676.6|15658.6|15677.4|15659.4|15678|15660|15675.5|15657.5|0
1622681100000|2021-06-03 00:45:00|15676.7|15658.7|15676.7|15658.7|15677.4|15659.4|15674.8|15656.8|0
1622681400000|2021-06-03 00:50:00|15677|15659|15678|15660|15678.7|15660.7|15676.1|15658.1|0
1622681700000|2021-06-03 00:55:00|15678.4|15660.4|15678.7|15660.7|15681.3|15663.3|15678|15660|0
1622682000000|2021-06-03 01:00:00|15679|15661|15680.6|15676.6|15680.6|15676.6|15661.1|15657.1|562
1622682300000|2021-06-03 01:05:00|15679.1|15675.1|15673.6|15669.6|15682.1|15678.1|15670.6|15666.6|252
1622682600000|2021-06-03 01:10:00|15671.6|15667.6|15677.1|15673.1|15679.1|15675.1|15670.6|15666.6|131
1622682900000|2021-06-03 01:15:00|15674.6|15670.6|15670.6|15666.6|15675.1|15671.1|15666.6|15662.6|197
1622683200000|2021-06-03 01:20:00|15673.1|15669.1|15685.6|15681.6|15697.1|15693.1|15673.1|15669.1|137
1622683500000|2021-06-03 01:25:00|15686.6|15682.6|15693|15689|15693|15689|15686.6|15682.6|137
1622683800000|2021-06-03 01:30:00|15694.5|15690.5|15688.5|15684.5|15696.5|15692.5|15686|15682|464
1622684100000|2021-06-03 01:35:00|15690|15686|15690|15686|15695|15691|15683|15679|349
1622684400000|2021-06-03 01:40:00|15690.5|15686.5|15688|15684|15690.5|15686.5|15681|15677|131
1622684700000|2021-06-03 01:45:00|15687|15683|15690|15686|15695.5|15691.5|15686|15682|402
1622685000000|2021-06-03 01:50:00|15690.5|15686.5|15686.5|15682.5|15690.5|15686.5|15682|15678|94
1622685300000|2021-06-03 01:55:00|15683.5|15679.5|15692.5|15688.5|15694|15690|15682.5|15678.5|123
1622685600000|2021-06-03 02:00:00|15694|15690|15694.5|15690.5|15696|15692|15692.5|15688.5|155
1622685900000|2021-06-03 02:05:00|15695.5|15691.5|15701|15697|15703.5|15699.5|15694.5|15690.5|157
1622686200000|2021-06-03 02:10:00|15699|15695|15699|15695|15702|15698|15698.5|15694.5|85
1622686500000|2021-06-03 02:15:00|15699.5|15695.5|15699|15695|15699.5|15695.5|15694.5|15690.5|130
1622686800000|2021-06-03 02:20:00|15701.5|15697.5|15694.5|15690.5|15701.5|15697.5|15692|15688|77
1622687100000|2021-06-03 02:25:00|15694|15690|15691.5|15687.5|15697|15693|15690.5|15686.5|58
1622687400000|2021-06-03 02:30:00|15690.5|15686.5|15687|15683|15695|15691|15685.5|15681.5|59
1622687700000|2021-06-03 02:35:00|15688.5|15684.5|15681.5|15677.5|15688.5|15684.5|15677.5|15673.5|122
1622688000000|2021-06-03 02:40:00|15681|15677|15681.5|15677.5|15684|15680|15680|15676|26
1622688300000|2021-06-03 02:45:00|15681|15677|15676|15672|15681.5|15677.5|15676|15672|109
1622688600000|2021-06-03 02:50:00|15676.5|15672.5|15675|15671|15678|15674|15674|15670|130
1622688900000|2021-06-03 02:55:00|15676|15672|15674|15670|15677|15673|15672.5|15668.5|188
1622689200000|2021-06-03 03:00:00|15675|15671|15678|15674|15678.5|15674.5|15674|15670|66
1622689500000|2021-06-03 03:05:00|15678.5|15674.5|15678|15674|15683|15679|15677.5|15673.5|153
1622689800000|2021-06-03 03:10:00|15679.5|15675.5|15682.5|15678.5|15682.5|15678.5|15677.5|15673.5|90
1622690100000|2021-06-03 03:15:00|15683|15679|15690|15686|15690|15686|15683|15679|101
1622690400000|2021-06-03 03:20:00|15689.5|15685.5|15686|15682|15689.5|15685.5|15683.5|15679.5|98
1622690700000|2021-06-03 03:25:00|15688|15684|15679.5|15675.5|15688.5|15684.5|15679.5|15675.5|93
1622691000000|2021-06-03 03:30:00|15680.5|15676.5|15669.5|15665.5|15683|15679|15668|15664|567
1622691300000|2021-06-03 03:35:00|15670.5|15666.5|15682|15678|15682|15678|15669.5|15665.5|167
1622691600000|2021-06-03 03:40:00|15681.5|15677.5|15678|15674|15683|15679|15674.5|15670.5|321
1622691900000|2021-06-03 03:45:00|15677|15673|15664.5|15660.5|15677.8|15673.8|15656.5|15652.5|543772
1622692200000|2021-06-03 03:50:00|15666.1|15662.1|15678.5|15674.5|15678.5|15674.5|15661.8|15657.8|189450
1622692500000|2021-06-03 03:55:00|15678.4|15674.4|15677.9|15673.9|15680|15676|15672.5|15668.5|123825
1622692800000|2021-06-03 04:00:00|15678|15674|15670.6|15666.6|15688.8|15684.8|15669.1|15665.1|237900
1622693100000|2021-06-03 04:05:00|15670.9|15666.9|15681.3|15677.3|15684.2|15680.2|15667|15663|138750
1622693400000|2021-06-03 04:10:00|15682.4|15678.4|15676.2|15672.2|15683.7|15679.7|15675.9|15671.9|82275
1622693700000|2021-06-03 04:15:00|15676.5|15672.5|15676.3|15672.3|15679.1|15675.1|15672|15668|67050
1622694000000|2021-06-03 04:20:00|15676|15672|15669.2|15665.2|15677.4|15673.4|15669.2|15665.2|82650
1622694300000|2021-06-03 04:25:00|15669|15665|15668.4|15664.4|15671.9|15667.9|15664|15660|99750
1622694600000|2021-06-03 04:30:00|15668.1|15664.1|15668|15664|15670|15666|15662.9|15658.9|83025
1622694900000|2021-06-03 04:35:00|15667.8|15663.8|15677.1|15673.1|15678.6|15674.6|15667.8|15663.8|66675
1622695200000|2021-06-03 04:40:00|15677.3|15673.3|15673|15669|15677.5|15673.5|15671.3|15667.3|35325
1622695500000|2021-06-03 04:45:00|15673.3|15669.3|15674|15670|15674.9|15670.9|15670|15666|27225
1622695800000|2021-06-03 04:50:00|15674.2|15670.2|15675.6|15671.6|15678|15674|15672.2|15668.2|26700
1622696100000|2021-06-03 04:55:00|15675.1|15671.1|15669.9|15665.9|15675.1|15671.1|15668.5|15664.5|26100
1622696400000|2021-06-03 05:00:00|15670|15666|15669.4|15665.4|15674.8|15670.8|15667.1|15663.1|30900
1622696700000|2021-06-03 05:05:00|15668.6|15664.6|15669|15665|15670.5|15666.5|15664.4|15660.4|30075
1622697000000|2021-06-03 05:10:00|15669.7|15665.7|15664.5|15660.5|15676.3|15672.3|15663.6|15659.6|45300
1622697300000|2021-06-03 05:15:00|15666.2|15662.2|15668.5|15664.5|15669|15665|15658.2|15654.2|65625
1622697600000|2021-06-03 05:20:00|15668.3|15664.3|15669.9|15665.9|15673.8|15669.8|15668.3|15664.3|25125
1622697900000|2021-06-03 05:25:00|15669.7|15665.7|15663.1|15659.1|15670.3|15666.3|15663|15659|34350
1622698200000|2021-06-03 05:30:00|15663|15659|15667|15663|15667.5|15663.5|15662.3|15658.3|45600
1622698500000|2021-06-03 05:35:00|15664.9|15660.9|15664|15660|15670|15666|15664|15660|32850
1622698800000|2021-06-03 05:40:00|15664.1|15660.1|15664|15660|15667.3|15663.3|15663.1|15659.1|40200
1622699100000|2021-06-03 05:45:00|15663.5|15659.5|15664.6|15660.6|15665.7|15661.7|15661|15657|24375
1622699400000|2021-06-03 05:50:00|15664.7|15660.7|15661.1|15657.1|15665|15661|15660|15656|27225
1622699700000|2021-06-03 05:55:00|15660.9|15656.9|15661.3|15657.3|15664.9|15660.9|15660.7|15656.7|29475
1622700000000|2021-06-03 06:00:00|15661.8|15657.8|15677|15673|15680.2|15676.2|15661.3|15657.3|68700
1622700300000|2021-06-03 06:05:00|15675.7|15671.7|15672.8|15668.8|15676.8|15672.8|15670|15666|28500
1622700600000|2021-06-03 06:10:00|15672.9|15668.9|15674.6|15670.6|15676.7|15672.7|15670.6|15666.6|43050
1622700900000|2021-06-03 06:15:00|15674.4|15670.4|15681.9|15677.9|15683.5|15679.5|15673|15669|59400
1622701200000|2021-06-03 06:20:00|15681.8|15677.8|15680.1|15676.1|15682.9|15678.9|15678.1|15674.1|32925
1622701500000|2021-06-03 06:25:00|15680.2|15676.2|15674.8|15670.8|15680.2|15676.2|15673.9|15669.9|24675
1622701800000|2021-06-03 06:30:00|15675.1|15671.1|15678.8|15674.8|15679.6|15675.6|15674.6|15670.6|22200
1622702100000|2021-06-03 06:35:00|15678.9|15674.9|15676.5|15672.5|15679.1|15675.1|15673.9|15669.9|12900
1622702400000|2021-06-03 06:40:00|15676.2|15672.2|15672.8|15668.8|15676.2|15672.2|15671.3|15667.3|27300
1622702700000|2021-06-03 06:45:00|15672.9|15668.9|15671.7|15667.7|15672.9|15668.9|15670.5|15666.5|18675
1622703000000|2021-06-03 06:50:00|15671.6|15667.6|15664.8|15660.8|15671.7|15667.7|15664.8|15660.8|38025
1622703300000|2021-06-03 06:55:00|15664.6|15660.6|15669|15665|15671.8|15667.8|15663.9|15659.9|18150
1622703600000|2021-06-03 07:00:00|15668.8|15664.8|15668.2|15664.2|15670.1|15666.1|15664.9|15660.9|22875
1622703900000|2021-06-03 07:05:00|15668.1|15664.1|15663.1|15659.1|15669|15665|15662.3|15658.3|40350
1622704200000|2021-06-03 07:10:00|15662.4|15658.4|15651.2|15647.2|15664.5|15660.5|15650.7|15646.7|147900
1622704500000|2021-06-03 07:15:00|15650.7|15646.7|15656.2|15652.2|15658|15654|15646.1|15642.1|112350
1622704800000|2021-06-03 07:20:00|15656.8|15652.8|15659.1|15655.1|15665.5|15661.5|15653.2|15649.2|48975
1622705100000|2021-06-03 07:25:00|15659|15655|15659.9|15655.9|15661.5|15657.5|15651.4|15647.4|30225
1622705400000|2021-06-03 07:30:00|15660|15656|15656.3|15652.3|15660|15656|15656.2|15652.2|16275
1622705700000|2021-06-03 07:35:00|15656.2|15652.2|15655.5|15651.5|15660.5|15656.5|15654.2|15650.2|41250
1622706000000|2021-06-03 07:40:00|15655.3|15651.3|15649.6|15645.6|15657.3|15653.3|15649.6|15645.6|69975
1622706300000|2021-06-03 07:45:00|15649.5|15645.5|15648.8|15644.8|15655.6|15651.6|15647.1|15643.1|72075
1622706600000|2021-06-03 07:50:00|15648.7|15644.7|15634.7|15630.7|15653|15649|15631.2|15627.2|146100
1622706900000|2021-06-03 07:55:00|15633.2|15629.2|15647|15643|15647.3|15643.3|15623.6|15619.6|162225
1622707200000|2021-06-03 08:00:00|15647.3|15643.3|15654.3|15650.3|15656.7|15652.7|15646.4|15642.4|45600
1622707500000|2021-06-03 08:05:00|15654.4|15650.4|15658.3|15654.3|15670.7|15666.7|15653.6|15649.6|113325
1622707800000|2021-06-03 08:10:00|15658.2|15654.2|15663.4|15659.4|15665|15661|15658.1|15654.1|35025
1622708100000|2021-06-03 08:15:00|15663.5|15659.5|15661.2|15657.2|15663.9|15659.9|15659.5|15655.5|25950
1622708400000|2021-06-03 08:20:00|15661.4|15657.4|15672.1|15668.1|15675.3|15671.3|15661.3|15657.3|68550
1622708700000|2021-06-03 08:25:00|15672.2|15668.2|15675.6|15671.6|15677.6|15673.6|15671.6|15667.6|55725
1622709000000|2021-06-03 08:30:00|15676.9|15672.9|15677.4|15673.4|15680.2|15676.2|15672.4|15668.4|76200
1622709300000|2021-06-03 08:35:00|15677.8|15673.8|15677.8|15673.8|15683.4|15679.4|15677.2|15673.2|64800
1622709600000|2021-06-03 08:40:00|15678|15674|15693.6|15689.6|15699|15695|15677.1|15673.1|228450
1622709900000|2021-06-03 08:45:00|15694.6|15690.6|15692.1|15688.1|15700.7|15696.7|15684.1|15680.1|117975
1622710200000|2021-06-03 08:50:00|15691.9|15687.9|15688|15684|15695.1|15691.1|15686|15682|41325
1622710500000|2021-06-03 08:55:00|15687.7|15683.7|15691.4|15687.4|15694.5|15690.5|15682.6|15678.6|44100
1622710800000|2021-06-03 09:00:00|15692.2|15688.2|15692|15688|15698.3|15694.3|15688.9|15684.9|39225
1622711100000|2021-06-03 09:05:00|15691.8|15687.8|15691.2|15687.2|15696.2|15692.2|15688.1|15684.1|36525
1622711400000|2021-06-03 09:10:00|15690.8|15686.8|15687.4|15683.4|15694.3|15690.3|15687.1|15683.1|43125
1622711700000|2021-06-03 09:15:00|15687.8|15683.8|15679.2|15675.2|15688.4|15684.4|15675.7|15671.7|121875
1622712000000|2021-06-03 09:20:00|15678.7|15674.7|15673.8|15669.8|15680.3|15676.3|15670.6|15666.6|102600
1622712300000|2021-06-03 09:25:00|15673.5|15669.5|15684.8|15680.8|15684.8|15680.8|15671.5|15667.5|51525
1622712600000|2021-06-03 09:30:00|15684.3|15680.3|15699.3|15695.3|15701|15697|15684.3|15680.3|184425
1622712900000|2021-06-03 09:35:00|15699.9|15695.9|15699|15695|15701.1|15697.1|15694.9|15690.9|112350
1622713200000|2021-06-03 09:40:00|15699.4|15695.4|15698.5|15694.5|15701.9|15697.9|15695.2|15691.2|130725
1622713500000|2021-06-03 09:45:00|15698.2|15694.2|15697|15693|15699.1|15695.1|15693.5|15689.5|169275
1622713800000|2021-06-03 09:50:00|15697.2|15693.2|15696.8|15692.8|15702.4|15698.4|15696.2|15692.2|186000
1622714100000|2021-06-03 09:55:00|15696.6|15692.6|15701.8|15697.8|15704.6|15700.6|15691.6|15687.6|321225
1622714400000|2021-06-03 10:00:00|15708|15704|15703.5|15699.5|15714|15710|15702.5|15698.5|441
1622714700000|2021-06-03 10:05:00|15704.3|15700.3|15679.3|15675.3|15705.5|15701.5|15673.8|15669.8|419
1622715000000|2021-06-03 10:10:00|15686.8|15668.8|15684.7|15666.7|15687.3|15669.3|15684|15666|5941648
1622715300000|2021-06-03 10:15:00|15684|15666|15691.5|15673.5|15691.5|15673.5|15683.9|15665.9|0
1622715600000|2021-06-03 10:20:00|15691.1|15673.1|15693.4|15675.4|15694.1|15676.1|15690.1|15672.1|0
1622715900000|2021-06-03 10:25:00|15693.1|15675.1|15694.5|15676.5|15697.5|15679.5|15692.8|15674.8|0
1622716200000|2021-06-03 10:30:00|15694.9|15676.9|15682.1|15664.1|15696.5|15678.5|15679.5|15661.5|0
1622716500000|2021-06-03 10:35:00|15681.4|15663.4|15677.5|15659.5|15684.7|15666.7|15675.5|15657.5|0
1622716800000|2021-06-03 10:40:00|15677.2|15659.2|15669.5|15665.5|15677.5|15670.5|15659|15655|24
1622717100000|2021-06-03 10:45:00|15668.5|15664.5|15664|15660|15671|15667|15664|15660|27
1622717400000|2021-06-03 10:50:00|15662|15658|15661.5|15657.5|15666.5|15662.5|15658.5|15654.5|90
1622717700000|2021-06-03 10:55:00|15663|15659|15657|15653|15663|15659|15648|15644|292
1622718000000|2021-06-03 11:00:00|15660|15656|15647.5|15643.5|15660|15656|15647.5|15643.5|50
1622718300000|2021-06-03 11:05:00|15648|15644|15651|15647|15651|15647|15647.5|15643.5|22
1622718600000|2021-06-03 11:10:00|15650.5|15646.5|15654.5|15650.5|15657.5|15653.5|15650.5|15646.5|45
1622718900000|2021-06-03 11:15:00|15659.5|15655.5|15656.5|15652.5|15661.5|15657.5|15656.5|15652.5|20
1622719200000|2021-06-03 11:20:00|15654.5|15650.5|15653|15649|15654.5|15650.5|15648.5|15644.5|31
1622719500000|2021-06-03 11:25:00|15658|15654|15660|15656|15662|15658|15658|15654|28
1622719800000|2021-06-03 11:30:00|15659.5|15655.5|15656.5|15652.5|15659.5|15655.5|15651.5|15647.5|18
1622720100000|2021-06-03 11:35:00|15664.5|15660.5|15663|15659|15666|15662|15663|15659|18
1622720400000|2021-06-03 11:40:00|15666|15662|15661.5|15657.5|15666|15662|15661|15657|30
1622720700000|2021-06-03 11:45:00|15659.5|15655.5|15649.5|15645.5|15661|15657|15649.5|15645.5|99
1622721000000|2021-06-03 11:50:00|15649|15645|15651|15647|15651|15647|15645.5|15641.5|56
1622721300000|2021-06-03 11:55:00|15651.5|15647.5|15655|15651|15655|15651|15651.5|15647.5|34
1622721600000|2021-06-03 12:00:00|15653.5|15649.5|15645|15641|15653.5|15649.5|15644.5|15640.5|90
1622721900000|2021-06-03 12:05:00|15648.5|15644.5|15647.5|15643.5|15649.5|15645.5|15645|15641|50
1622722200000|2021-06-03 12:10:00|15646.5|15642.5|15651.5|15647.5|15652.5|15648.5|15644.5|15640.5|80
1622722500000|2021-06-03 12:15:00|15649|15645|15648.5|15644.5|15652|15648|15645|15641|91
1622722800000|2021-06-03 12:20:00|15651|15647|15651.5|15647.5|15657|15653|15647|15643|91
1622723100000|2021-06-03 12:25:00|15650|15646|15650|15646|15652.5|15648.5|15645|15641|42
1622723400000|2021-06-03 12:30:00|15644|15640|15638|15634|15644.5|15640.5|15637.5|15633.5|98
1622723700000|2021-06-03 12:35:00|15639.5|15635.5|15642|15638|15643|15639|15630.5|15626.5|173
1622724000000|2021-06-03 12:40:00|15641|15637|15646|15642|15646.5|15642.5|15637.5|15633.5|112
1622724300000|2021-06-03 12:45:00|15646.5|15642.5|15648.5|15644.5|15650.5|15646.5|15642|15638|139
1622724600000|2021-06-03 12:50:00|15650|15646|15649.5|15645.5|15653|15649|15646.5|15642.5|84
1622724900000|2021-06-03 12:55:00|15648.5|15644.5|15639.5|15635.5|15650|15646|15639.5|15635.5|83
1622725200000|2021-06-03 13:00:00|15641.5|15637.5|15646|15642|15646|15642|15639|15635|55
1622725500000|2021-06-03 13:05:00|15644|15640|15639|15635|15646.5|15642.5|15632.5|15628.5|99
1622725800000|2021-06-03 13:10:00|15638.5|15634.5|15642.5|15638.5|15643.5|15639.5|15637|15633|58
1622726100000|2021-06-03 13:15:00|15643|15639|15640.5|15636.5|15646|15642|15640|15636|72
1622726400000|2021-06-03 13:20:00|15638.5|15634.5|15641.5|15637.5|15641.5|15637.5|15636|15632|79
1622726700000|2021-06-03 13:25:00|15640.5|15636.5|15635|15631|15642|15638|15632|15628|195
1622727000000|2021-06-03 13:30:00|15636|15632|15647.5|15643.5|15647.5|15643.5|15634|15630|115
1622727300000|2021-06-03 13:35:00|15650.5|15646.5|15628|15624|15650.5|15646.5|15628|15624|209
1622727600000|2021-06-03 13:40:00|15629|15625|15630.5|15626.5|15648.5|15644.5|15628.5|15624.5|220
1622727900000|2021-06-03 13:45:00|15628.5|15624.5|15628.5|15624.5|15644.5|15640.5|15626|15622|358
1622728200000|2021-06-03 13:50:00|15627.5|15623.5|15642|15638|15644|15640|15626.5|15622.5|211
1622728500000|2021-06-03 13:55:00|15639|15635|15638.5|15634.5|15646|15642|15636.5|15632.5|124
1622728800000|2021-06-03 14:00:00|15635.5|15631.5|15649.5|15645.5|15649.5|15645.5|15633.5|15629.5|165
1622729100000|2021-06-03 14:05:00|15648.5|15644.5|15659|15655|15662|15658|15645|15641|277
1622729400000|2021-06-03 14:10:00|15660|15656|15668|15664|15669|15665|15659|15655|205
1622729700000|2021-06-03 14:15:00|15667.5|15663.5|15667|15663|15668.5|15664.5|15655.5|15651.5|145
1622730000000|2021-06-03 14:20:00|15665|15661|15670.5|15666.5|15676.5|15672.5|15660.5|15656.5|202
1622730300000|2021-06-03 14:25:00|15670|15666|15666|15662|15675.5|15671.5|15663|15659|159
1622730600000|2021-06-03 14:30:00|15664.5|15660.5|15667|15663|15671|15667|15662|15658|130
1622730900000|2021-06-03 14:35:00|15668.5|15664.5|15656.5|15652.5|15671|15667|15655.5|15651.5|206
1622731200000|2021-06-03 14:40:00|15656|15652|15654.5|15650.5|15657|15653|15651|15647|219
1622731500000|2021-06-03 14:45:00|15654|15650|15672.5|15668.5|15675|15671|15650.5|15646.5|186
1622731800000|2021-06-03 14:50:00|15672|15668|15678|15674|15679|15675|15672|15668|304
1622732100000|2021-06-03 14:55:00|15676.5|15672.5|15694|15690|15695|15691|15675|15671|367
1622732400000|2021-06-03 15:00:00|15693.5|15689.5|15694.5|15690.5|15700.5|15696.5|15688|15684|302
1622732700000|2021-06-03 15:05:00|15696|15692|15696.5|15692.5|15702.5|15698.5|15694.5|15690.5|201
1622733000000|2021-06-03 15:10:00|15697|15693|15694|15690|15697.5|15693.5|15688.5|15684.5|175
1622733300000|2021-06-03 15:15:00|15693|15689|15691.5|15687.5|15695|15691|15685|15681|139
1622733600000|2021-06-03 15:20:00|15691|15687|15695|15691|15696.5|15692.5|15687|15683|103
1622733900000|2021-06-03 15:25:00|15694.5|15690.5|15698.5|15694.5|15701|15697|15692|15688|146
1622734200000|2021-06-03 15:30:00|15697|15693|15691|15687|15697|15693|15691|15687|67
1622734500000|2021-06-03 15:35:00|15690.5|15686.5|15688.5|15684.5|15693.5|15689.5|15688|15684|136
1622734800000|2021-06-03 15:40:00|15690.5|15686.5|15694.5|15690.5|15694.5|15690.5|15687|15683|87
1622735100000|2021-06-03 15:45:00|15695|15691|15685.5|15681.5|15695.5|15691.5|15684|15680|109
1622735400000|2021-06-03 15:50:00|15685|15681|15684|15680|15686|15682|15682|15678|53
1622735700000|2021-06-03 15:55:00|15682.5|15678.5|15680|15676|15682.5|15678.5|15676|15672|56
1622736000000|2021-06-03 16:00:00|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|15676.5|15672.5|29
1622736300000|2021-06-03 16:05:00|15677|15673|15677|15673|15681|15677|15676.5|15672.5|44
1622736600000|2021-06-03 16:10:00|15678|15674|15674.5|15670.5|15678.5|15674.5|15674.5|15670.5|42
1622736900000|2021-06-03 16:15:00|15676|15672|15671.5|15667.5|15676|15672|15670|15666|56
1622737200000|2021-06-03 16:20:00|15672|15668|15668.5|15664.5|15672.5|15668.5|15666|15662|26
1622737500000|2021-06-03 16:25:00|15669|15665|15671|15667|15671.5|15667.5|15668|15664|41
1622737800000|2021-06-03 16:30:00|15669|15665|15667.5|15663.5|15670.5|15666.5|15663.5|15659.5|27
1622738100000|2021-06-03 16:35:00|15669.5|15665.5|15673.5|15669.5|15673.5|15669.5|15669.5|15665.5|10
1622738400000|2021-06-03 16:40:00|15674|15670|15673.5|15669.5|15676|15672|15670|15666|10
1622738700000|2021-06-03 16:45:00|15669|15665|15669.5|15665.5|15671|15667|15666.5|15662.5|39
1622739000000|2021-06-03 16:50:00|15668|15664|15662.5|15658.5|15668.5|15664.5|15662.5|15658.5|13
1622739300000|2021-06-03 16:55:00|15661|15657|15666|15662|15666|15662|15660|15656|6
1622739600000|2021-06-03 17:00:00|15667.5|15663.5|15669.5|15665.5|15669.5|15665.5|15667.5|15663.5|10
1622739900000|2021-06-03 17:05:00|15667.5|15663.5|15668|15664|15668|15664|15654|15650|101
1622740200000|2021-06-03 17:10:00|15669|15665|15662|15658|15672.5|15668.5|15662|15658|39
1622740500000|2021-06-03 17:15:00|15662.5|15658.5|15665.5|15661.5|15667|15663|15661.5|15657.5|16
1622740800000|2021-06-03 17:20:00|15668.5|15664.5|15669|15665|15669|15665|15664.5|15660.5|21
1622741100000|2021-06-03 17:25:00|15671|15667|15673.5|15669.5|15673.5|15669.5|15671|15667|6
1622741400000|2021-06-03 17:30:00|15670|15666|15672|15668|15672.5|15668.5|15665.5|15661.5|27
1622741700000|2021-06-03 17:35:00|15671.5|15667.5|15673.5|15669.5|15673.5|15669.5|15671|15667|11
1622742000000|2021-06-03 17:40:00|15671.5|15667.5|15668.5|15664.5|15674|15670|15667|15663|45
1622742300000|2021-06-03 17:45:00|15668|15664|15668|15664|15671|15667|15666.5|15662.5|47
1622742600000|2021-06-03 17:50:00|15669.5|15665.5|15667|15663|15671|15667|15667|15663|58
1622742900000|2021-06-03 17:55:00|15667.5|15663.5|15666.5|15662.5|15670|15666|15666.5|15662.5|25
1622743200000|2021-06-03 18:00:00|15664.5|15660.5|15666|15662|15666.5|15662.5|15664.5|15660.5|17
1622743500000|2021-06-03 18:05:00|15667.5|15663.5|15669.5|15665.5|15671|15667|15666.5|15662.5|22
1622743800000|2021-06-03 18:10:00|15668|15664|15668|15664|15668|15664|15665|15661|17
1622744100000|2021-06-03 18:15:00|15669.5|15665.5|15668|15664|15669.5|15665.5|15666|15662|16
1622744400000|2021-06-03 18:20:00|15667.5|15663.5|15668|15664|15671.5|15667.5|15666.5|15662.5|21
1622744700000|2021-06-03 18:25:00|15666.5|15662.5|15667.5|15663.5|15669|15665|15666.5|15662.5|4
1622745000000|2021-06-03 18:30:00|15668|15664|15668|15664|15669.5|15665.5|15665.5|15661.5|20
1622745300000|2021-06-03 18:35:00|15666|15662|15664.5|15660.5|15667|15663|15664|15660|15
1622745600000|2021-06-03 18:40:00|15666|15662|15667|15663|15668|15664|15664|15660|15
1622745900000|2021-06-03 18:45:00|15668|15664|15668|15664|15668|15664|15668|15664|4
1622746200000|2021-06-03 18:50:00|15668.5|15664.5|15665.5|15661.5|15668.5|15664.5|15665.5|15661.5|17
1622746500000|2021-06-03 18:55:00|15664|15660|15661.5|15657.5|15664|15660|15660.5|15656.5|53
1622746800000|2021-06-03 19:00:00|15660.5|15656.5|15660.5|15656.5|15662.5|15658.5|15660.5|15656.5|35
1622747100000|2021-06-03 19:05:00|15661.5|15657.5|15660|15656|15661.5|15657.5|15660|15656|22
1622747400000|2021-06-03 19:10:00|15659.5|15655.5|15665.5|15661.5|15665.5|15661.5|15659.5|15655.5|7
1622747700000|2021-06-03 19:15:00|15663|15659|15664.5|15660.5|15668|15664|15663|15659|27
1622748000000|2021-06-03 19:20:00|15665.5|15661.5|15673|15669|15673|15669|15665.5|15661.5|32
1622748300000|2021-06-03 19:25:00|15673.5|15669.5|15674|15670|15674|15670|15670|15666|17
1622748600000|2021-06-03 19:30:00|15674.5|15670.5|15674.5|15670.5|15676|15672|15673.5|15669.5|32
1622748900000|2021-06-03 19:35:00|15671|15667|15673.5|15669.5|15675|15671|15669.5|15665.5|37
1622749200000|2021-06-03 19:40:00|15672.5|15668.5|15668|15664|15673|15669|15668|15664|11
1622749500000|2021-06-03 19:45:00|15668.5|15664.5|15665.5|15661.5|15669|15665|15665.5|15661.5|56
1622749800000|2021-06-03 19:50:00|15668|15664|15666.5|15662.5|15668|15664|15665|15661|36
1622750100000|2021-06-03 19:55:00|15667|15663|15666|15662|15670|15666|15664.5|15660.5|65
1622750400000|2021-06-03 20:00:00|15664|15660|15663.5|15659.5|15665.5|15661.5|15662.5|15658.5|21
1622751000000|2021-06-03 20:10:00|15664.5|15660.5|15666|15662|15666|15662|15663.5|15659.5|12
1622751300000|2021-06-03 20:15:00|15664.5|15660.5|15663.5|15659.5|15664.5|15660.5|15663.5|15659.5|15
1622752800000|2021-06-03 20:40:00|15666.5|15662.5|15668|15664|15668|15664|15666.5|15662.5|7
1622753700000|2021-06-03 20:55:00|15667.5|15663.5|15668|15664|15668|15664|15667.5|15663.5|16
1622754000000|2021-06-03 21:00:00|15666.5|15662.5|15666.5|15662.5|15666.5|15662.5|15666.5|15662.5|1
1622754600000|2021-06-03 21:10:00|15664|15660|15667|15649|15667|15660.5|15660|15649|5988978
1622754900000|2021-06-03 21:15:00|15667.1|15649.1|15667.2|15649.2|15667.2|15649.2|15667.1|15649.1|0
1622755200000|2021-06-03 21:20:00|15667.4|15649.4|15667.4|15649.4|15667.4|15649.4|15667.4|15649.4|0
1622755500000|2021-06-03 21:25:00|15668.3|15650.3|15668.2|15650.2|15668.3|15650.3|15668.1|15650.1|0
1622755800000|2021-06-03 21:30:00|15668.3|15650.3|15668|15650|15668.3|15650.3|15668|15650|0
1622756100000|2021-06-03 21:35:00|15668.6|15650.6|15669.5|15651.5|15670.5|15652.5|15668.6|15650.6|0
1622756400000|2021-06-03 21:40:00|15669.9|15651.9|15669.5|15651.5|15669.9|15651.9|15668.6|15650.6|0
1622756700000|2021-06-03 21:45:00|15669.4|15651.4|15669.4|15651.4|15669.4|15651.4|15669.4|15651.4|0
1622757000000|2021-06-03 21:50:00|15669.3|15651.3|15669.1|15651.1|15669.3|15651.3|15669.1|15651.1|0
1622757300000|2021-06-03 21:55:00|15669|15651|15669|15651|15669|15651|15669|15651|0
1622757600000|2021-06-03 22:00:00|15668.5|15650.5|15673.2|15655.2|15674.8|15656.8|15668.5|15650.5|0
1622757900000|2021-06-03 22:05:00|15672.5|15654.5|15672.5|15654.5|15673.8|15655.8|15669.9|15651.9|0
1622758200000|2021-06-03 22:10:00|15673.2|15655.2|15671.2|15653.2|15674.5|15656.5|15671.2|15653.2|0
1622758500000|2021-06-03 22:15:00|15671.8|15653.8|15671.8|15653.8|15672.5|15654.5|15670.5|15652.5|0
1622758800000|2021-06-03 22:20:00|15672.2|15654.2|15669.2|15651.2|15672.5|15654.5|15668.6|15650.6|0
1622759100000|2021-06-03 22:25:00|15668.9|15650.9|15666|15648|15668.9|15650.9|15664.6|15646.6|0
1622759400000|2021-06-03 22:30:00|15666.6|15648.6|15662|15644|15666.6|15648.6|15661.4|15643.4|0
1622759700000|2021-06-03 22:35:00|15661.7|15643.7|15663.3|15645.3|15664|15646|15660.7|15642.7|0
1622760000000|2021-06-03 22:40:00|15663.7|15645.7|15662|15644|15664|15646|15661.4|15643.4|0
1622760300000|2021-06-03 22:45:00|15661.4|15643.4|15665.3|15647.3|15665.3|15647.3|15661.4|15643.4|0
1622760600000|2021-06-03 22:50:00|15664.6|15646.6|15666.6|15648.6|15666.6|15648.6|15664.6|15646.6|0
1622760900000|2021-06-03 22:55:00|15666.3|15648.3|15667.3|15649.3|15667.3|15649.3|15666|15648|0
1622761200000|2021-06-03 23:00:00|15666.6|15648.6|15663.3|15645.3|15669.9|15651.9|15662.7|15644.7|0
1622761500000|2021-06-03 23:05:00|15663.7|15645.7|15662.7|15644.7|15665.3|15647.3|15662.7|15644.7|0
1622761800000|2021-06-03 23:10:00|15663|15645|15660.3|15642.3|15663.3|15645.3|15657.1|15639.1|0
1622762100000|2021-06-03 23:15:00|15660.6|15642.6|15668|15650|15668.4|15650.4|15660.3|15642.3|0
1622762400000|2021-06-03 23:20:00|15667.3|15649.3|15665.4|15647.4|15668|15650|15665.4|15647.4|0
1622762700000|2021-06-03 23:25:00|15665.7|15647.7|15664.1|15646.1|15666.7|15648.7|15664.1|15646.1|0
1622763000000|2021-06-03 23:30:00|15663.4|15645.4|15662.8|15644.8|15665.4|15647.4|15661.5|15643.5|0
1622763300000|2021-06-03 23:35:00|15662.4|15644.4|15662.1|15644.1|15663.4|15645.4|15661.5|15643.5|0
1622763600000|2021-06-03 23:40:00|15661.8|15643.8|15658.7|15640.7|15662.1|15644.1|15656.7|15638.7|0
1622763900000|2021-06-03 23:45:00|15659|15641|15658.1|15640.1|15660|15642|15656.7|15638.7|0
1622764200000|2021-06-03 23:50:00|15657.7|15639.7|15657|15639|15657.7|15639.7|15654.8|15636.8|0
1622764500000|2021-06-03 23:55:00|15656.6|15638.6|15656.3|15638.3|15657|15639|15654.4|15636.4|0
1622764800000|2021-06-04 00:00:00|15657|15639|15654.2|15636.2|15657.8|15639.8|15652.5|15634.5|0
1622765100000|2021-06-04 00:05:00|15653.9|15635.9|15650.3|15632.3|15658.4|15640.4|15650.3|15632.3|0
1622765400000|2021-06-04 00:10:00|15650.9|15632.9|15644.2|15626.2|15650.9|15632.9|15642.9|15624.9|0
1622765700000|2021-06-04 00:15:00|15643.8|15625.8|15636.8|15618.8|15644.2|15626.2|15636.1|15618.1|0
1622766000000|2021-06-04 00:20:00|15637.4|15619.4|15642|15624|15642|15624|15637.4|15619.4|0
1622766300000|2021-06-04 00:25:00|15641.6|15623.6|15634.7|15616.7|15643|15625|15633.4|15615.4|0
1622766600000|2021-06-04 00:30:00|15634.1|15616.1|15629.3|15611.3|15634.1|15616.1|15626.7|15608.7|0
1622766900000|2021-06-04 00:35:00|15629|15611|15635.7|15617.7|15637|15619|15629|15611|0
1622767200000|2021-06-04 00:40:00|15636|15618|15635.2|15617.2|15636.8|15618.8|15632.9|15614.9|0
1622767500000|2021-06-04 00:45:00|15634.9|15616.9|15640.9|15622.9|15642.8|15624.8|15634.5|15616.5|0
1622767800000|2021-06-04 00:50:00|15641.5|15623.5|15642.2|15624.2|15644.2|15626.2|15640.9|15622.9|0
1622768100000|2021-06-04 00:55:00|15642.8|15624.8|15645.2|15627.2|15645.2|15627.2|15640.9|15622.9|0
1622768400000|2021-06-04 01:00:00|15645.5|15627.5|15663|15659|15673|15669|15645.5|15627.5|161
1622768700000|2021-06-04 01:05:00|15665.5|15661.5|15662|15658|15666.5|15662.5|15654.5|15650.5|109
1622769000000|2021-06-04 01:10:00|15662.5|15658.5|15662|15658|15666|15662|15658|15654|57
1622769300000|2021-06-04 01:15:00|15660|15656|15666.5|15662.5|15671|15667|15660|15656|84
1622769600000|2021-06-04 01:20:00|15664.5|15660.5|15662|15658|15670.5|15666.5|15658.5|15654.5|123
1622769900000|2021-06-04 01:25:00|15660.5|15656.5|15660|15656|15662|15658|15655.5|15651.5|93
1622770200000|2021-06-04 01:30:00|15658.5|15654.5|15640.5|15636.5|15660|15656|15640.5|15636.5|175
1622770500000|2021-06-04 01:35:00|15640|15636|15649.5|15645.5|15651.5|15647.5|15640|15636|58
1622770800000|2021-06-04 01:40:00|15647|15643|15666|15662|15666.5|15662.5|15647|15643|77
1622771100000|2021-06-04 01:45:00|15664.5|15660.5|15666|15662|15672|15668|15661|15657|61
1622771400000|2021-06-04 01:50:00|15666.8|15662.8|15666.5|15662.5|15672.5|15668.5|15666|15662|72
1622771700000|2021-06-04 01:55:00|15668.5|15664.5|15670.5|15666.5|15674|15670|15666|15662|67
1622772000000|2021-06-04 02:00:00|15670|15666|15673.5|15669.5|15678|15674|15668.5|15664.5|129
1622772300000|2021-06-04 02:05:00|15670.5|15666.5|15667|15663|15673.5|15669.5|15663.5|15659.5|86
1622772600000|2021-06-04 02:10:00|15666.5|15662.5|15670|15666|15674.5|15670.5|15663.5|15659.5|105
1622772900000|2021-06-04 02:15:00|15669.5|15665.5|15668|15664|15670.5|15666.5|15664.5|15660.5|134
1622773200000|2021-06-04 02:20:00|15670|15666|15672.5|15668.5|15673.5|15669.5|15668|15664|68
1622773500000|2021-06-04 02:25:00|15678.5|15674.5|15676|15672|15680.5|15676.5|15673|15669|50
1622773800000|2021-06-04 02:30:00|15679|15675|15681|15677|15683|15679|15677|15673|32
1622774100000|2021-06-04 02:35:00|15680|15676|15677|15673|15683|15679|15677|15673|44
1622774400000|2021-06-04 02:40:00|15675|15671|15678.5|15674.5|15679|15675|15673|15669|49
1622774700000|2021-06-04 02:45:00|15680|15676|15682.5|15678.5|15683.5|15679.5|15678.5|15674.5|16
1622775000000|2021-06-04 02:50:00|15681|15677|15677.5|15673.5|15682.5|15678.5|15676|15672|22
1622775300000|2021-06-04 02:55:00|15677|15673|15677|15673|15677|15673|15672.5|15668.5|45
1622775600000|2021-06-04 03:00:00|15677.5|15673.5|15677.5|15673.5|15681.5|15677.5|15675|15671|74
1622775900000|2021-06-04 03:05:00|15678|15674|15681|15677|15681|15677|15672|15668|46
1622776200000|2021-06-04 03:10:00|15679.5|15675.5|15675.5|15671.5|15685|15681|15675.5|15671.5|39
1622776500000|2021-06-04 03:15:00|15679|15675|15678.5|15674.5|15685.5|15681.5|15678.5|15674.5|35
1622776800000|2021-06-04 03:20:00|15678|15674|15685.5|15681.5|15687.5|15683.5|15678|15674|71
1622777100000|2021-06-04 03:25:00|15684.5|15680.5|15697|15693|15700.5|15696.5|15684.5|15680.5|94
1622777400000|2021-06-04 03:30:00|15696|15692|15715|15711|15722|15718|15693.5|15689.5|337
1622777700000|2021-06-04 03:35:00|15717.5|15713.5|15715|15711|15726|15722|15709|15705|437
1622778000000|2021-06-04 03:40:00|15715.5|15711.5|15713.5|15709.5|15717|15713|15712|15708|296
1622778300000|2021-06-04 03:45:00|15715|15711|15706.9|15702.9|15718.5|15714.5|15697.6|15693.6|273531
1622778600000|2021-06-04 03:50:00|15704|15700|15712.4|15708.4|15712.4|15708.4|15700.3|15696.3|141000
1622778900000|2021-06-04 03:55:00|15713.3|15709.3|15727.1|15723.1|15729.9|15725.9|15710.8|15706.8|174075
1622779200000|2021-06-04 04:00:00|15727.3|15723.3|15720.4|15716.4|15730.9|15726.9|15719|15715|122025
1622779500000|2021-06-04 04:05:00|15720.2|15716.2|15733|15729|15733|15729|15717.3|15713.3|79725
1622779800000|2021-06-04 04:10:00|15732.4|15728.4|15726.8|15722.8|15734.4|15730.4|15725.9|15721.9|73425
1622780100000|2021-06-04 04:15:00|15726.7|15722.7|15722.1|15718.1|15726.7|15722.7|15716.9|15712.9|62400
1622780400000|2021-06-04 04:20:00|15722.3|15718.3|15722.1|15718.1|15722.3|15718.3|15712|15708|62925
1622780700000|2021-06-04 04:25:00|15721.3|15717.3|15722.8|15718.8|15723|15719|15714.6|15710.6|45000
1622781000000|2021-06-04 04:30:00|15722.3|15718.3|15734.2|15730.2|15736.1|15732.1|15721.9|15717.9|89175
1622781300000|2021-06-04 04:35:00|15736|15732|15742.7|15738.7|15743.8|15739.8|15731.5|15727.5|126075
1622781600000|2021-06-04 04:40:00|15741.1|15737.1|15737.4|15733.4|15743.9|15739.9|15730.1|15726.1|79275
1622781900000|2021-06-04 04:45:00|15738|15734|15734.9|15730.9|15742.4|15738.4|15727.1|15723.1|60000
1622782200000|2021-06-04 04:50:00|15733.3|15729.3|15733.4|15729.4|15735.5|15731.5|15727|15723|45825
1622782500000|2021-06-04 04:55:00|15733.5|15729.5|15740|15736|15749.2|15745.2|15731.8|15727.8|70950
1622782800000|2021-06-04 05:00:00|15739.7|15735.7|15717.7|15713.7|15741.5|15737.5|15713.8|15709.8|137700
1622783100000|2021-06-04 05:05:00|15717.9|15713.9|15696.5|15692.5|15719.8|15715.8|15690.2|15686.2|257475
1622783400000|2021-06-04 05:10:00|15695.5|15691.5|15709.8|15705.8|15714|15710|15695.1|15691.1|87150
1622783700000|2021-06-04 05:15:00|15709.7|15705.7|15703.7|15699.7|15709.7|15705.7|15691.7|15687.7|79950
1622784000000|2021-06-04 05:20:00|15704.4|15700.4|15706.8|15702.8|15719.4|15715.4|15702.2|15698.2|43125
1622784300000|2021-06-04 05:25:00|15707.5|15703.5|15720.1|15716.1|15720.4|15716.4|15700.7|15696.7|55125
1622784600000|2021-06-04 05:30:00|15721.7|15717.7|15717.8|15713.8|15724|15720|15712.5|15708.5|37275
1622784900000|2021-06-04 05:35:00|15718|15714|15699.8|15695.8|15718.1|15714.1|15699.8|15695.8|35775
1622785200000|2021-06-04 05:40:00|15698.8|15694.8|15694.2|15690.2|15708.5|15704.5|15693.9|15689.9|58200
1622785500000|2021-06-04 05:45:00|15694|15690|15682.5|15678.5|15694|15690|15681.8|15677.8|141300
1622785800000|2021-06-04 05:50:00|15682.3|15678.3|15670.8|15666.8|15683.1|15679.1|15670.8|15666.8|181200
1622786100000|2021-06-04 05:55:00|15670.7|15666.7|15673.3|15669.3|15679.5|15675.5|15663.3|15659.3|126750
1622786400000|2021-06-04 06:00:00|15672|15668|15673.8|15669.8|15673.8|15669.8|15661|15657|108450
1622786700000|2021-06-04 06:05:00|15674|15670|15678.4|15674.4|15685.5|15681.5|15674|15670|89025
1622787000000|2021-06-04 06:10:00|15678.9|15674.9|15685.7|15681.7|15689.6|15685.6|15678.2|15674.2|40575
1622787300000|2021-06-04 06:15:00|15687|15683|15687.6|15683.6|15692.3|15688.3|15683.9|15679.9|33375
1622787600000|2021-06-04 06:20:00|15688.4|15684.4|15684.8|15680.8|15691.4|15687.4|15683.4|15679.4|23025
1622787900000|2021-06-04 06:25:00|15684.7|15680.7|15695.5|15691.5|15695.5|15691.5|15677.3|15673.3|48525
1622788200000|2021-06-04 06:30:00|15695.2|15691.2|15690.5|15686.5|15698.2|15694.2|15686.6|15682.6|28500
1622788500000|2021-06-04 06:35:00|15690.3|15686.3|15678.3|15674.3|15691.6|15687.6|15677.8|15673.8|33900
1622788800000|2021-06-04 06:40:00|15678.5|15674.5|15679|15675|15685.2|15681.2|15676|15672|33000
1622789100000|2021-06-04 06:45:00|15679.2|15675.2|15690|15686|15693.5|15689.5|15679.2|15675.2|48075
1622789400000|2021-06-04 06:50:00|15691.8|15687.8|15693.1|15689.1|15695|15691|15688.1|15684.1|21975
1622789700000|2021-06-04 06:55:00|15692.5|15688.5|15702.3|15698.3|15702.7|15698.7|15690.7|15686.7|36975
1622790000000|2021-06-04 07:00:00|15703.2|15699.2|15700.4|15696.4|15707.9|15703.9|15696.8|15692.8|46800
1622790300000|2021-06-04 07:05:00|15701|15697|15714|15710|15718.1|15714.1|15699|15695|139125
1622790600000|2021-06-04 07:10:00|15715.2|15711.2|15713.8|15709.8|15715.9|15711.9|15707.8|15703.8|39975
1622790900000|2021-06-04 07:15:00|15714.1|15710.1|15719.4|15715.4|15725.3|15721.3|15711.3|15707.3|63450
1622791200000|2021-06-04 07:20:00|15719.5|15715.5|15716.7|15712.7|15723.8|15719.8|15713|15709|36375
1622791500000|2021-06-04 07:25:00|15716.5|15712.5|15713.6|15709.6|15716.8|15712.8|15706.7|15702.7|73575
1622791800000|2021-06-04 07:30:00|15713.4|15709.4|15693.8|15689.8|15720.5|15716.5|15691.9|15687.9|91425
1622792100000|2021-06-04 07:35:00|15693.3|15689.3|15688.9|15684.9|15698.4|15694.4|15682.9|15678.9|92100
1622792400000|2021-06-04 07:40:00|15688.5|15684.5|15691|15687|15695.9|15691.9|15688.2|15684.2|31875
1622792700000|2021-06-04 07:45:00|15691.3|15687.3|15689.8|15685.8|15700.2|15696.2|15689.4|15685.4|26850
1622793000000|2021-06-04 07:50:00|15689.7|15685.7|15688.1|15684.1|15692.3|15688.3|15686.7|15682.7|28425
1622793300000|2021-06-04 07:55:00|15688.2|15684.2|15673.6|15669.6|15688.2|15684.2|15671.6|15667.6|86175
1622793600000|2021-06-04 08:00:00|15672.2|15668.2|15677.8|15673.8|15684.5|15680.5|15672.2|15668.2|41625
1622793900000|2021-06-04 08:05:00|15678.1|15674.1|15673.7|15669.7|15680.6|15676.6|15667.8|15663.8|57750
1622794200000|2021-06-04 08:10:00|15673.6|15669.6|15655.8|15651.8|15680.2|15676.2|15654.1|15650.1|166650
1622794500000|2021-06-04 08:15:00|15654.8|15650.8|15657.5|15653.5|15666.6|15662.6|15651.3|15647.3|118650
1622794800000|2021-06-04 08:20:00|15657.4|15653.4|15656.7|15652.7|15660.7|15656.7|15649|15645|110250
1622795100000|2021-06-04 08:25:00|15657|15653|15673.9|15669.9|15676.7|15672.7|15656|15652|79350
1622795400000|2021-06-04 08:30:00|15673.6|15669.6|15673.5|15669.5|15687.1|15683.1|15669.6|15665.6|82875
1622795700000|2021-06-04 08:35:00|15673.2|15669.2|15671.4|15667.4|15677.8|15673.8|15668.2|15664.2|38025
1622796000000|2021-06-04 08:40:00|15671.1|15667.1|15686.5|15682.5|15687|15683|15669.4|15665.4|44850
1622796300000|2021-06-04 08:45:00|15687.1|15683.1|15678.9|15674.9|15693|15689|15677.9|15673.9|78675
1622796600000|2021-06-04 08:50:00|15678.5|15674.5|15680.1|15676.1|15685.1|15681.1|15675.2|15671.2|31650
1622796900000|2021-06-04 08:55:00|15679.9|15675.9|15683.3|15679.3|15686.9|15682.9|15679|15675|24525
1622797200000|2021-06-04 09:00:00|15683.5|15679.5|15677.9|15673.9|15691.8|15687.8|15675.6|15671.6|32550
1622797500000|2021-06-04 09:05:00|15678.1|15674.1|15676.2|15672.2|15684.4|15680.4|15671.9|15667.9|36750
1622797800000|2021-06-04 09:10:00|15676.8|15672.8|15675.5|15671.5|15682.3|15678.3|15673.7|15669.7|27000
1622798100000|2021-06-04 09:15:00|15676.5|15672.5|15677.8|15673.8|15684|15680|15676.5|15672.5|28800
1622798400000|2021-06-04 09:20:00|15678.1|15674.1|15693.4|15689.4|15698.1|15694.1|15672.3|15668.3|55200
1622798700000|2021-06-04 09:25:00|15693.1|15689.1|15689.2|15685.2|15707.2|15703.2|15687.7|15683.7|104250
1622799000000|2021-06-04 09:30:00|15690.2|15686.2|15690.1|15686.1|15699.1|15695.1|15685.2|15681.2|60000
1622799300000|2021-06-04 09:35:00|15689.1|15685.1|15686.7|15682.7|15689.1|15685.1|15680.2|15676.2|41025
1622799600000|2021-06-04 09:40:00|15687.5|15683.5|15695.1|15691.1|15697.9|15693.9|15685.6|15681.6|86550
1622799900000|2021-06-04 09:45:00|15694.9|15690.9|15692.4|15688.4|15698.6|15694.6|15689.8|15685.8|104025
1622800200000|2021-06-04 09:50:00|15692.8|15688.8|15700.5|15696.5|15701.7|15697.7|15692.8|15688.8|158400
1622800500000|2021-06-04 09:55:00|15701.1|15697.1|15696|15692|15701.5|15697.5|15694.6|15690.6|246075
1622800800000|2021-06-04 10:00:00|15701.3|15697.3|15700|15696|15703.3|15699.3|15700|15696|84
1622801100000|2021-06-04 10:05:00|15699.8|15695.8|15698|15694|15702.3|15698.3|15692|15688|120
1622801400000|2021-06-04 10:10:00|15704.2|15686.2|15702.9|15684.9|15704.2|15686.2|15700.9|15682.9|5867137
1622801700000|2021-06-04 10:15:00|15703.2|15685.2|15701.9|15683.9|15703.5|15685.5|15697|15679|0
1622802000000|2021-06-04 10:20:00|15701.6|15683.6|15707.9|15689.9|15709.2|15691.2|15701.6|15683.6|0
1622802300000|2021-06-04 10:25:00|15708.5|15690.5|15710|15692|15713.9|15695.9|15708.5|15690.5|0
1622802600000|2021-06-04 10:30:00|15709.7|15691.7|15697.5|15679.5|15709.7|15691.7|15695.6|15677.6|0
1622802900000|2021-06-04 10:35:00|15697.2|15679.2|15704.8|15686.8|15705.4|15687.4|15696.9|15678.9|0
1622803200000|2021-06-04 10:40:00|15684|15680|15697.5|15693.5|15697.5|15693.5|15684|15680|10
1622803500000|2021-06-04 10:45:00|15700|15696|15701|15697|15701|15697|15699.5|15695.5|12
1622804100000|2021-06-04 10:55:00|15701.5|15697.5|15703|15699|15703|15699|15701.5|15697.5|5
1622804400000|2021-06-04 11:00:00|15703.5|15699.5|15713.5|15709.5|15713.5|15709.5|15703.5|15699.5|30
1622804700000|2021-06-04 11:05:00|15713|15709|15710|15706|15720.5|15716.5|15707|15703|32
1622805000000|2021-06-04 11:10:00|15707.5|15703.5|15709|15705|15709.5|15705.5|15706|15702|29
1622805300000|2021-06-04 11:15:00|15710|15706|15709.5|15705.5|15710.5|15706.5|15706|15702|17
1622805600000|2021-06-04 11:20:00|15708.5|15704.5|15713|15709|15713|15709|15707|15703|32
1622805900000|2021-06-04 11:25:00|15707.5|15703.5|15712.5|15708.5|15712.5|15708.5|15707.5|15703.5|15
1622806200000|2021-06-04 11:30:00|15711.5|15707.5|15713.5|15709.5|15713.5|15709.5|15711|15707|18
1622806500000|2021-06-04 11:35:00|15712|15708|15712.5|15708.5|15712.5|15708.5|15710|15706|15
1622806800000|2021-06-04 11:40:00|15710|15706|15705.5|15701.5|15710|15706|15705.5|15701.5|33
1622807100000|2021-06-04 11:45:00|15706|15702|15698|15694|15706|15702|15697|15693|36
1622807400000|2021-06-04 11:50:00|15697.5|15693.5|15694.5|15690.5|15698.5|15694.5|15693.5|15689.5|70
1622807700000|2021-06-04 11:55:00|15695|15691|15692|15688|15697|15693|15688.5|15684.5|44
1622808000000|2021-06-04 12:00:00|15695|15691|15699.5|15695.5|15706.5|15702.5|15695|15691|14
1622808300000|2021-06-04 12:05:00|15701|15697|15692|15688|15701|15697|15692|15688|53
1622808600000|2021-06-04 12:10:00|15693.5|15689.5|15693.5|15689.5|15695|15691|15693.5|15689.5|9
1622808900000|2021-06-04 12:15:00|15694|15690|15699.5|15695.5|15699.5|15695.5|15694|15690|9
1622809200000|2021-06-04 12:20:00|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1622809500000|2021-06-04 12:25:00|15701|15697|15710|15706|15710|15706|15693.5|15689.5|22
1622809800000|2021-06-04 12:30:00|15710.5|15706.5|15763|15759|15766|15762|15710.5|15706.5|297
1622810100000|2021-06-04 12:35:00|15764.5|15760.5|15742.5|15738.5|15765|15761|15731|15727|264
1622810400000|2021-06-04 12:40:00|15736|15732|15741.5|15737.5|15744.5|15740.5|15731.5|15727.5|116
1622810700000|2021-06-04 12:45:00|15745.5|15741.5|15753|15749|15757|15753|15741|15737|89
1622811000000|2021-06-04 12:50:00|15751.5|15747.5|15767.5|15763.5|15767.5|15763.5|15749.5|15745.5|228
1622811300000|2021-06-04 12:55:00|15766|15762|15767.5|15763.5|15771.5|15767.5|15766|15762|177
1622811600000|2021-06-04 13:00:00|15769|15765|15774.5|15770.5|15777.5|15773.5|15767|15763|220
1622811900000|2021-06-04 13:05:00|15775|15771|15773|15769|15776.5|15772.5|15771|15767|115
1622812200000|2021-06-04 13:10:00|15771.5|15767.5|15768.5|15764.5|15778|15774|15768.5|15764.5|145
1622812500000|2021-06-04 13:15:00|15771.5|15767.5|15766.5|15762.5|15772.5|15768.5|15765.5|15761.5|89
1622812800000|2021-06-04 13:20:00|15768|15764|15771.5|15767.5|15771.5|15767.5|15768|15764|53
1622813100000|2021-06-04 13:25:00|15772|15768|15774.5|15770.5|15775.5|15771.5|15768.5|15764.5|40
1622813400000|2021-06-04 13:30:00|15773|15769|15765.5|15761.5|15775|15771|15762.5|15758.5|190
1622813700000|2021-06-04 13:35:00|15767|15763|15761|15757|15770|15766|15761|15757|87
1622814000000|2021-06-04 13:40:00|15765|15761|15759.5|15755.5|15765|15761|15753.5|15749.5|191
1622814300000|2021-06-04 13:45:00|15764.5|15760.5|15756.5|15752.5|15764.5|15760.5|15756.5|15752.5|113
1622814600000|2021-06-04 13:50:00|15758.5|15754.5|15766.5|15762.5|15771|15767|15756.5|15752.5|150
1622814900000|2021-06-04 13:55:00|15767|15763|15775|15771|15776.5|15772.5|15767|15763|92
1622815200000|2021-06-04 14:00:00|15777|15773|15768|15764|15778|15774|15768|15764|185
1622815500000|2021-06-04 14:05:00|15767.5|15763.5|15772|15768|15774|15770|15767.5|15763.5|131
1622815800000|2021-06-04 14:10:00|15773.5|15769.5|15762.5|15758.5|15776.5|15772.5|15762.5|15758.5|100
1622816100000|2021-06-04 14:15:00|15766|15762|15763.5|15759.5|15767|15763|15761.5|15757.5|53
1622816400000|2021-06-04 14:20:00|15763|15759|15771|15767|15771|15767|15760|15756|84
1622816700000|2021-06-04 14:25:00|15773|15769|15767|15763|15774|15770|15766|15762|132
1622817000000|2021-06-04 14:30:00|15770|15766|15769.5|15765.5|15770.5|15766.5|15766.5|15762.5|37
1622817300000|2021-06-04 14:35:00|15770|15766|15766.5|15762.5|15770.5|15766.5|15766.5|15762.5|88
1622817600000|2021-06-04 14:40:00|15768.5|15764.5|15761.5|15757.5|15770|15766|15761.5|15757.5|109
1622817900000|2021-06-04 14:45:00|15763.5|15759.5|15768.5|15764.5|15771|15767|15760.5|15756.5|101
1622818200000|2021-06-04 14:50:00|15769.5|15765.5|15763|15759|15769.5|15765.5|15763|15759|66
1622818500000|2021-06-04 14:55:00|15761.5|15757.5|15762|15758|15766|15762|15760|15756|62
1622818800000|2021-06-04 15:00:00|15765|15761|15759.5|15755.5|15765|15761|15759.5|15755.5|37
1622819100000|2021-06-04 15:05:00|15762|15758|15760|15756|15764|15760|15759|15755|51
1622819400000|2021-06-04 15:10:00|15761.5|15757.5|15762|15758|15765|15761|15760|15756|45
1622819700000|2021-06-04 15:15:00|15764|15760|15768|15764|15768|15764|15764|15760|28
1622820000000|2021-06-04 15:20:00|15769|15765|15767.5|15763.5|15769|15765|15766|15762|36
1622820300000|2021-06-04 15:25:00|15768.5|15764.5|15769|15765|15770|15766|15764.5|15760.5|41
1622820600000|2021-06-04 15:30:00|15768.5|15764.5|15769|15765|15770|15766|15765.5|15761.5|27
1622820900000|2021-06-04 15:35:00|15769.5|15765.5|15770|15766|15771|15767|15768|15764|17
1622821200000|2021-06-04 15:40:00|15769.5|15765.5|15769.5|15765.5|15771|15767|15768.5|15764.5|28
1622821500000|2021-06-04 15:45:00|15772.5|15768.5|15765.5|15761.5|15772.5|15768.5|15764.5|15760.5|27
1622821800000|2021-06-04 15:50:00|15768.5|15764.5|15767.5|15763.5|15769|15765|15766.5|15762.5|26
1622822100000|2021-06-04 15:55:00|15768|15764|15763|15759|15768|15764|15763|15759|41
1622822400000|2021-06-04 16:00:00|15763.5|15759.5|15764|15760|15766|15762|15762.5|15758.5|26
1622822700000|2021-06-04 16:05:00|15765.5|15761.5|15769|15765|15769|15765|15764.5|15760.5|18
1622823000000|2021-06-04 16:10:00|15770.5|15766.5|15771.5|15767.5|15773|15769|15770|15766|31
1622823300000|2021-06-04 16:15:00|15772|15768|15771.5|15767.5|15772|15768|15770|15766|18
1622823600000|2021-06-04 16:20:00|15773|15769|15775|15771|15775|15771|15769.5|15765.5|22
1622823900000|2021-06-04 16:25:00|15776|15772|15776|15772|15776|15772|15774|15770|57
1622824200000|2021-06-04 16:30:00|15775.5|15771.5|15776.5|15772.5|15776.5|15772.5|15773.5|15769.5|18
1622824500000|2021-06-04 16:35:00|15777|15773|15776.5|15772.5|15777.5|15773.5|15776.5|15772.5|32
1622824800000|2021-06-04 16:40:00|15777|15773|15774.5|15770.5|15777|15773|15773|15769|39
1622825100000|2021-06-04 16:45:00|15774|15770|15775.5|15771.5|15775.5|15771.5|15774|15770|8
1622825400000|2021-06-04 16:50:00|15774.5|15770.5|15772.5|15768.5|15775|15771|15772.5|15768.5|8
1622825700000|2021-06-04 16:55:00|15774|15770|15774|15770|15774|15770|15772|15768|6
1622826000000|2021-06-04 17:00:00|15774.5|15770.5|15774|15770|15775|15771|15772.5|15768.5|106
1622826300000|2021-06-04 17:05:00|15773|15769|15770|15766|15774.5|15770.5|15770|15766|36
1622826600000|2021-06-04 17:10:00|15774|15770|15773.5|15769.5|15775.5|15771.5|15770.5|15766.5|82
1622826900000|2021-06-04 17:15:00|15773|15769|15773.5|15769.5|15773.5|15769.5|15773|15769|2
1622827200000|2021-06-04 17:20:00|15772|15768|15772|15768|15774.5|15770.5|15769|15765|21
1622827500000|2021-06-04 17:25:00|15773.5|15769.5|15775.5|15771.5|15775.5|15771.5|15770|15766|19
1622827800000|2021-06-04 17:30:00|15772.5|15768.5|15775|15771|15775|15771|15769.5|15765.5|23
1622828100000|2021-06-04 17:35:00|15776|15772|15769.5|15765.5|15776|15772|15769.5|15765.5|35
1622828400000|2021-06-04 17:40:00|15772.5|15768.5|15773.5|15769.5|15775|15771|15772|15768|62
1622828700000|2021-06-04 17:45:00|15774|15770|15773|15769|15774|15770|15773|15769|12
1622829000000|2021-06-04 17:50:00|15772|15768|15775|15771|15775|15771|15772|15768|31
1622829300000|2021-06-04 17:55:00|15774.5|15770.5|15775.5|15771.5|15776|15772|15773.5|15769.5|30
1622829600000|2021-06-04 18:00:00|15776|15772|15778|15774|15778|15774|15776|15772|48
1622829900000|2021-06-04 18:05:00|15777.5|15773.5|15777.5|15773.5|15778|15774|15775.5|15771.5|37
1622830200000|2021-06-04 18:10:00|15778|15774|15778.5|15774.5|15779.5|15775.5|15777.5|15773.5|93
1622830500000|2021-06-04 18:15:00|15778|15774|15778.5|15774.5|15779.5|15775.5|15777|15773|12
1622830800000|2021-06-04 18:20:00|15778|15774|15777.5|15773.5|15779.5|15775.5|15777.5|15773.5|10
1622831100000|2021-06-04 18:25:00|15779.5|15775.5|15779|15775|15779.5|15775.5|15778.5|15774.5|14
1622831400000|2021-06-04 18:30:00|15779.5|15775.5|15783|15779|15783.5|15779.5|15779|15775|55
1622831700000|2021-06-04 18:35:00|15783.5|15779.5|15783.5|15779.5|15784|15780|15783|15779|82
1622832000000|2021-06-04 18:40:00|15783|15779|15781.5|15777.5|15783|15779|15781|15777|37
1622832300000|2021-06-04 18:45:00|15783.5|15779.5|15786|15782|15786|15782|15782.5|15778.5|6
1622832600000|2021-06-04 18:50:00|15784|15780|15783.5|15779.5|15784|15780|15783.5|15779.5|3
1622832900000|2021-06-04 18:55:00|15782.5|15778.5|15785.5|15781.5|15786|15782|15782.5|15778.5|8
1622833200000|2021-06-04 19:00:00|15784|15780|15785|15781|15786.5|15782.5|15783.5|15779.5|45
1622833500000|2021-06-04 19:05:00|15781|15777|15782.5|15778.5|15782.5|15778.5|15780|15776|9
1622833800000|2021-06-04 19:10:00|15783.5|15779.5|15784.5|15780.5|15785|15781|15783.5|15779.5|11
1622834100000|2021-06-04 19:15:00|15785|15781|15786|15782|15786|15782|15784|15780|4
1622834400000|2021-06-04 19:20:00|15787|15783|15787.5|15783.5|15787.5|15783.5|15787|15783|8
1622834700000|2021-06-04 19:25:00|15786|15782|15787.5|15783.5|15787.5|15783.5|15786|15782|11
1622835000000|2021-06-04 19:30:00|15787|15783|15791|15787|15791|15787|15787|15783|93
1622835300000|2021-06-04 19:35:00|15792.5|15788.5|15792|15788|15793|15789|15790.5|15786.5|30
1622835600000|2021-06-04 19:40:00|15791.5|15787.5|15794|15790|15794|15790|15791.5|15787.5|86
1622835900000|2021-06-04 19:45:00|15795|15791|15788.5|15784.5|15795|15791|15787|15783|53
1622836200000|2021-06-04 19:50:00|15786|15782|15784.5|15780.5|15788.5|15784.5|15783|15779|84
1622836500000|2021-06-04 19:55:00|15782.5|15778.5|15782|15778|15782.5|15778.5|15778|15774|54
1622836800000|2021-06-04 20:00:00|15780.5|15776.5|15778|15774|15780.5|15776.5|15775.5|15771.5|58
1622837100000|2021-06-04 20:05:00|15775.5|15771.5|15782.5|15778.5|15783|15779|15775.5|15771.5|15
1622837700000|2021-06-04 20:15:00|15785.5|15781.5|15786|15782|15786|15782|15785.5|15781.5|3
1622838300000|2021-06-04 20:25:00|15787|15783|15787|15783|15787|15783|15787|15783|6
1622839200000|2021-06-04 20:40:00|15782|15778|15782|15778|15782|15778|15782|15778|6
1622840100000|2021-06-04 20:55:00|15789.5|15785.5|15798.5|15794.5|15798.5|15794.5|15783.5|15779.5|9
1622840400000|2021-06-04 21:00:00|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1623016800000|2021-06-06 22:00:00|15814.5|15796.5|15803.8|15785.8|15817.2|15799.2|15801.8|15783.8|0
1623017100000|2021-06-06 22:05:00|15803.4|15785.4|15801.4|15783.4|15808.7|15790.7|15801.4|15783.4|0
1623017400000|2021-06-06 22:10:00|15801.7|15783.7|15801.8|15783.8|15804|15786|15800.5|15782.5|0
1623017700000|2021-06-06 22:15:00|15802.5|15784.5|15801.8|15783.8|15803.4|15785.4|15801.2|15783.2|0
1623018000000|2021-06-06 22:20:00|15802.1|15784.1|15805.1|15787.1|15806.4|15788.4|15801.5|15783.5|0
1623018300000|2021-06-06 22:25:00|15804.8|15786.8|15802.2|15784.2|15804.8|15786.8|15801.5|15783.5|0
1623018600000|2021-06-06 22:30:00|15801.5|15783.5|15801.5|15783.5|15802.2|15784.2|15800.9|15782.9|0
1623018900000|2021-06-06 22:35:00|15800.9|15782.9|15798.1|15780.1|15800.9|15782.9|15797.6|15779.6|0
1623019200000|2021-06-06 22:40:00|15798.8|15780.8|15798.5|15780.5|15799.4|15781.4|15796.8|15778.8|0
1623019500000|2021-06-06 22:45:00|15799.2|15781.2|15799.8|15781.8|15801.1|15783.1|15798.5|15780.5|0
1623019800000|2021-06-06 22:50:00|15800.1|15782.1|15800.5|15782.5|15801.1|15783.1|15799.8|15781.8|0
1623020100000|2021-06-06 22:55:00|15801.1|15783.1|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1623020400000|2021-06-06 23:00:00|15800.8|15782.8|15799.8|15781.8|15801.1|15783.1|15798.5|15780.5|0
1623020700000|2021-06-06 23:05:00|15797.6|15779.6|15798.4|15780.4|15798.7|15780.7|15797|15779|0
1623021000000|2021-06-06 23:10:00|15799|15781|15796.4|15778.4|15801|15783|15795.7|15777.7|0
1623021300000|2021-06-06 23:15:00|15797.1|15779.1|15801.6|15783.6|15801.6|15783.6|15796.4|15778.4|0
1623021600000|2021-06-06 23:20:00|15801.3|15783.3|15800.3|15782.3|15802.3|15784.3|15800.3|15782.3|0
1623021900000|2021-06-06 23:25:00|15800.6|15782.6|15807.6|15789.6|15808.2|15790.2|15800.3|15782.3|0
1623022200000|2021-06-06 23:30:00|15808.2|15790.2|15807.6|15789.6|15808.2|15790.2|15806.3|15788.3|0
1623022500000|2021-06-06 23:35:00|15808.2|15790.2|15807.7|15789.7|15808.2|15790.2|15806.9|15788.9|0
1623022800000|2021-06-06 23:40:00|15808.4|15790.4|15807.5|15789.5|15809.5|15791.5|15807.1|15789.1|0
1623023100000|2021-06-06 23:45:00|15806.9|15788.9|15806.9|15788.9|15807.5|15789.5|15805.3|15787.3|0
1623023400000|2021-06-06 23:50:00|15806.6|15788.6|15808.2|15790.2|15809.8|15791.8|15806.6|15788.6|0
1623023700000|2021-06-06 23:55:00|15808.5|15790.5|15807.2|15789.2|15809.8|15791.8|15806.9|15788.9|0
1623024000000|2021-06-07 00:00:00|15806.9|15788.9|15797.4|15779.4|15808.5|15790.5|15792.8|15774.8|0
1623024300000|2021-06-07 00:05:00|15796.7|15778.7|15803.9|15785.9|15804.9|15786.9|15796.7|15778.7|0
1623024600000|2021-06-07 00:10:00|15803.6|15785.6|15798.7|15780.7|15803.9|15785.9|15798.1|15780.1|0
1623024900000|2021-06-07 00:15:00|15799.4|15781.4|15794.5|15776.5|15800.7|15782.7|15793.5|15775.5|0
1623025200000|2021-06-07 00:20:00|15794.2|15776.2|15791.4|15773.4|15794.2|15776.2|15789|15771|0
1623025500000|2021-06-07 00:25:00|15791.1|15773.1|15792.1|15774.1|15793.4|15775.4|15788.8|15770.8|0
1623025800000|2021-06-07 00:30:00|15791.7|15773.7|15793.6|15775.6|15793.9|15775.9|15789.4|15771.4|0
1623026100000|2021-06-07 00:35:00|15792.9|15774.9|15791.6|15773.6|15794.2|15776.2|15791|15773|0
1623026400000|2021-06-07 00:40:00|15792.3|15774.3|15794.6|15776.6|15796.2|15778.2|15791|15773|0
1623026700000|2021-06-07 00:45:00|15794.9|15776.9|15792.6|15774.6|15794.9|15776.9|15791.6|15773.6|0
1623027000000|2021-06-07 00:50:00|15792.3|15774.3|15790.3|15772.3|15792.9|15774.9|15790.3|15772.3|0
1623027300000|2021-06-07 00:55:00|15791|15773|15791.6|15773.6|15791.6|15773.6|15787.7|15769.7|0
1623027600000|2021-06-07 01:00:00|15791|15773|15767.6|15763.6|15791.6|15773.6|15762.1|15758.1|262
1623027900000|2021-06-07 01:05:00|15769.1|15765.1|15752.6|15748.6|15771.6|15767.6|15752.6|15748.6|214
1623028200000|2021-06-07 01:10:00|15753.6|15749.6|15754.6|15750.6|15763.1|15759.1|15752.6|15748.6|76
1623028500000|2021-06-07 01:15:00|15755.6|15751.6|15764.6|15760.6|15768.1|15764.1|15752.6|15748.6|97
1623028800000|2021-06-07 01:20:00|15769.6|15765.6|15772.1|15768.1|15772.1|15768.1|15767.6|15763.6|160
1623029100000|2021-06-07 01:25:00|15770.1|15766.1|15768.6|15764.6|15772.6|15768.6|15768.6|15764.6|79
1623029400000|2021-06-07 01:30:00|15770.1|15766.1|15761.6|15757.6|15772.6|15768.6|15760.6|15756.6|203
1623029700000|2021-06-07 01:35:00|15759.1|15755.1|15752.1|15748.1|15765.1|15761.1|15752.1|15748.1|176
1623030000000|2021-06-07 01:40:00|15751.1|15747.1|15745.1|15741.1|15751.1|15747.1|15745.1|15741.1|123
1623030300000|2021-06-07 01:45:00|15744.6|15740.6|15736.6|15732.6|15744.6|15740.6|15728.1|15724.1|136
1623030600000|2021-06-07 01:50:00|15735.1|15731.1|15729.6|15725.6|15738.6|15734.6|15728.1|15724.1|64
1623030900000|2021-06-07 01:55:00|15727.1|15723.1|15732.6|15728.6|15732.6|15728.6|15722.1|15718.1|156
1623031200000|2021-06-07 02:00:00|15731.1|15727.1|15729.1|15725.1|15735.6|15731.6|15725.6|15721.6|73
1623031500000|2021-06-07 02:05:00|15727.6|15723.6|15741.1|15737.1|15741.1|15737.1|15726.6|15722.6|86
1623031800000|2021-06-07 02:10:00|15742.6|15738.6|15743.1|15739.1|15746.1|15742.1|15739.1|15735.1|117
1623032100000|2021-06-07 02:15:00|15742.1|15738.1|15743.6|15739.6|15744.6|15740.6|15740.1|15736.1|49
1623032400000|2021-06-07 02:20:00|15742.1|15738.1|15744.1|15740.1|15746.1|15742.1|15739.6|15735.6|82
1623032700000|2021-06-07 02:25:00|15745.1|15741.1|15742.6|15738.6|15751.1|15747.1|15742.6|15738.6|49
1623033000000|2021-06-07 02:30:00|15742.1|15738.1|15741.1|15737.1|15745.6|15741.6|15739.1|15735.1|42
1623033300000|2021-06-07 02:35:00|15740.6|15736.6|15744.6|15740.6|15749.1|15745.1|15740.1|15736.1|43
1623033600000|2021-06-07 02:40:00|15745.6|15741.6|15746.1|15742.1|15748.1|15744.1|15742.1|15738.1|122
1623033900000|2021-06-07 02:45:00|15743.6|15739.6|15742.6|15738.6|15745.1|15741.1|15740.6|15736.6|26
1623034200000|2021-06-07 02:50:00|15738.6|15734.6|15743.1|15739.1|15749.6|15745.6|15738.6|15734.6|48
1623034500000|2021-06-07 02:55:00|15744.6|15740.6|15743.1|15739.1|15746.6|15742.6|15738.6|15734.6|28
1623034800000|2021-06-07 03:00:00|15745.6|15741.6|15759.6|15755.6|15759.6|15755.6|15745.6|15741.6|73
1623035100000|2021-06-07 03:05:00|15760.1|15756.1|15751.1|15747.1|15761.1|15757.1|15750.1|15746.1|76
1623035400000|2021-06-07 03:10:00|15749.1|15745.1|15747.1|15743.1|15753.1|15749.1|15742.6|15738.6|76
1623035700000|2021-06-07 03:15:00|15747.6|15743.6|15761.1|15757.1|15766.6|15762.6|15747.6|15743.6|121
1623036000000|2021-06-07 03:20:00|15756.6|15752.6|15752.1|15748.1|15758.6|15754.6|15752.1|15748.1|126
1623036300000|2021-06-07 03:25:00|15753.1|15749.1|15754.6|15750.6|15755.6|15751.6|15752.1|15748.1|26
1623036600000|2021-06-07 03:30:00|15753.1|15749.1|15749.6|15745.6|15753.1|15749.1|15739.1|15735.1|250
1623036900000|2021-06-07 03:35:00|15746.1|15742.1|15751.1|15747.1|15753.6|15749.6|15744.6|15740.6|180
1623037200000|2021-06-07 03:40:00|15751.6|15747.6|15743.1|15739.1|15753.6|15749.6|15743.1|15739.1|121
1623037500000|2021-06-07 03:45:00|15744.4|15740.4|15737.7|15733.7|15750.8|15746.8|15731.8|15727.8|274359
1623037800000|2021-06-07 03:50:00|15736.9|15732.9|15720.7|15716.7|15740.5|15736.5|15708.2|15704.2|170250
1623038100000|2021-06-07 03:55:00|15720.8|15716.8|15728.1|15724.1|15732|15728|15720.7|15716.7|80400
1623038400000|2021-06-07 04:00:00|15728|15724|15734.1|15730.1|15738.5|15734.5|15725.7|15721.7|72375
1623038700000|2021-06-07 04:05:00|15734.7|15730.7|15732.2|15728.2|15737.2|15733.2|15727.6|15723.6|49425
1623039000000|2021-06-07 04:10:00|15733.1|15729.1|15730.4|15726.4|15736.8|15732.8|15725.7|15721.7|42750
1623039300000|2021-06-07 04:15:00|15730.6|15726.6|15730.4|15726.4|15732.5|15728.5|15721.8|15717.8|60900
1623039600000|2021-06-07 04:20:00|15731.4|15727.4|15730.7|15726.7|15731.4|15727.4|15715.1|15711.1|72600
1623039900000|2021-06-07 04:25:00|15730.3|15726.3|15737.3|15733.3|15737.7|15733.7|15727.1|15723.1|44175
1623040200000|2021-06-07 04:30:00|15737.7|15733.7|15737.7|15733.7|15743.8|15739.8|15735.5|15731.5|62100
1623040500000|2021-06-07 04:35:00|15737.9|15733.9|15741.6|15737.6|15741.6|15737.6|15732.6|15728.6|33150
1623040800000|2021-06-07 04:40:00|15741.2|15737.2|15745.5|15741.5|15746.3|15742.3|15741.2|15737.2|52875
1623041100000|2021-06-07 04:45:00|15746.3|15742.3|15752.5|15748.5|15752.7|15748.7|15743.4|15739.4|107250
1623041400000|2021-06-07 04:50:00|15752.7|15748.7|15753.8|15749.8|15758.8|15754.8|15750.7|15746.7|91650
1623041700000|2021-06-07 04:55:00|15753.7|15749.7|15750.2|15746.2|15753.9|15749.9|15748.8|15744.8|48225
1623042000000|2021-06-07 05:00:00|15750.7|15746.7|15753.6|15749.6|15754.5|15750.5|15750.1|15746.1|51750
1623042300000|2021-06-07 05:05:00|15753.7|15749.7|15754.8|15750.8|15756|15752|15751.2|15747.2|50250
1623042600000|2021-06-07 05:10:00|15754.9|15750.9|15749.2|15745.2|15755.3|15751.3|15747.9|15743.9|33075
1623042900000|2021-06-07 05:15:00|15748.6|15744.6|15755.3|15751.3|15755.3|15751.3|15743.1|15739.1|27375
1623043200000|2021-06-07 05:20:00|15755.2|15751.2|15758.3|15754.3|15758.4|15754.4|15753.3|15749.3|29400
1623043500000|2021-06-07 05:25:00|15758.5|15754.5|15763.6|15759.6|15765.7|15761.7|15758.5|15754.5|72000
1623043800000|2021-06-07 05:30:00|15764|15760|15767.6|15763.6|15769.9|15765.9|15764|15760|125625
1623044100000|2021-06-07 05:35:00|15768.1|15764.1|15768.1|15764.1|15769.7|15765.7|15761.9|15757.9|40275
1623044400000|2021-06-07 05:40:00|15767.9|15763.9|15766.4|15762.4|15768.9|15764.9|15762.9|15758.9|49350
1623044700000|2021-06-07 05:45:00|15766.8|15762.8|15759.2|15755.2|15767.6|15763.6|15753.7|15749.7|56400
1623045000000|2021-06-07 05:50:00|15758.2|15754.2|15757.4|15753.4|15760.9|15756.9|15757.2|15753.2|21375
1623045300000|2021-06-07 05:55:00|15757.6|15753.6|15760.1|15756.1|15761.8|15757.8|15757.4|15753.4|19425
1623045600000|2021-06-07 06:00:00|15760.5|15756.5|15761|15757|15761|15757|15755.5|15751.5|17625
1623045900000|2021-06-07 06:05:00|15760.9|15756.9|15764.3|15760.3|15766.5|15762.5|15757.8|15753.8|21825
1623046200000|2021-06-07 06:10:00|15764.8|15760.8|15765|15761|15767|15763|15763.2|15759.2|19950
1623046500000|2021-06-07 06:15:00|15764.9|15760.9|15760.1|15756.1|15764.9|15760.9|15757.7|15753.7|17625
1623046800000|2021-06-07 06:20:00|15760.3|15756.3|15759.8|15755.8|15761.6|15757.6|15757.5|15753.5|12150
1623047100000|2021-06-07 06:25:00|15759.3|15755.3|15757.5|15753.5|15762.4|15758.4|15755.9|15751.9|20250
1623047400000|2021-06-07 06:30:00|15757.4|15753.4|15755.4|15751.4|15759.4|15755.4|15754.7|15750.7|20850
1623047700000|2021-06-07 06:35:00|15755.3|15751.3|15756.5|15752.5|15756.6|15752.6|15752|15748|30450
1623048000000|2021-06-07 06:40:00|15756.4|15752.4|15752.7|15748.7|15758|15754|15751.4|15747.4|26775
1623048300000|2021-06-07 06:45:00|15752.6|15748.6|15757.7|15753.7|15757.9|15753.9|15747.9|15743.9|72300
1623048600000|2021-06-07 06:50:00|15758.4|15754.4|15754|15750|15759|15755|15753.1|15749.1|15375
1623048900000|2021-06-07 06:55:00|15754.1|15750.1|15759.4|15755.4|15759.4|15755.4|15752.9|15748.9|10500
1623049200000|2021-06-07 07:00:00|15757.7|15753.7|15757.4|15753.4|15759.5|15755.5|15756.2|15752.2|16125
1623049500000|2021-06-07 07:05:00|15756.5|15752.5|15752.2|15748.2|15761.4|15757.4|15751.2|15747.2|26625
1623049800000|2021-06-07 07:10:00|15752.3|15748.3|15742.8|15738.8|15753.6|15749.6|15738.1|15734.1|65475
1623050100000|2021-06-07 07:15:00|15741.6|15737.6|15737.2|15733.2|15742.5|15738.5|15735.8|15731.8|44325
1623050400000|2021-06-07 07:20:00|15737|15733|15736.5|15732.5|15743.3|15739.3|15733.9|15729.9|42675
1623050700000|2021-06-07 07:25:00|15736.4|15732.4|15743.6|15739.6|15747.1|15743.1|15735.9|15731.9|36675
1623051000000|2021-06-07 07:30:00|15744.3|15740.3|15750|15746|15750|15746|15742.9|15738.9|30300
1623051300000|2021-06-07 07:35:00|15750.1|15746.1|15757.4|15753.4|15757.4|15753.4|15750.1|15746.1|46575
1623051600000|2021-06-07 07:40:00|15757.6|15753.6|15765.8|15761.8|15766.1|15762.1|15756.3|15752.3|37800
1623051900000|2021-06-07 07:45:00|15765.7|15761.7|15772.5|15768.5|15772.5|15768.5|15762.7|15758.7|86100
1623052200000|2021-06-07 07:50:00|15773|15769|15770.8|15766.8|15776.8|15772.8|15764.4|15760.4|90750
1623052500000|2021-06-07 07:55:00|15771.8|15767.8|15770|15766|15774.8|15770.8|15765.6|15761.6|56100
1623052800000|2021-06-07 08:00:00|15769.7|15765.7|15782.5|15778.5|15783.9|15779.9|15768.6|15764.6|107775
1623053100000|2021-06-07 08:05:00|15782.7|15778.7|15785.5|15781.5|15786.5|15782.5|15778.3|15774.3|75975
1623053400000|2021-06-07 08:10:00|15785.7|15781.7|15791.1|15787.1|15792.9|15788.9|15781.8|15777.8|91950
1623053700000|2021-06-07 08:15:00|15792|15788|15781|15777|15792.6|15788.6|15780.5|15776.5|66375
1623054000000|2021-06-07 08:20:00|15780.9|15776.9|15783.1|15779.1|15785.5|15781.5|15778.6|15774.6|26775
1623054300000|2021-06-07 08:25:00|15783.2|15779.2|15785.3|15781.3|15787.1|15783.1|15777.6|15773.6|33000
1623054600000|2021-06-07 08:30:00|15785.5|15781.5|15785.7|15781.7|15788.1|15784.1|15779.1|15775.1|32925
1623054900000|2021-06-07 08:35:00|15785.6|15781.6|15783.2|15779.2|15786.2|15782.2|15781.8|15777.8|25050
1623055200000|2021-06-07 08:40:00|15783.1|15779.1|15786.1|15782.1|15787.8|15783.8|15781.1|15777.1|21825
1623055500000|2021-06-07 08:45:00|15786|15782|15799.1|15795.1|15800.1|15796.1|15781.1|15777.1|78975
1623055800000|2021-06-07 08:50:00|15799.6|15795.6|15797.4|15793.4|15800|15796|15794.7|15790.7|91500
1623056100000|2021-06-07 08:55:00|15797.1|15793.1|15797.8|15793.8|15799.1|15795.1|15795.4|15791.4|39675
1623056400000|2021-06-07 09:00:00|15798|15794|15796.4|15792.4|15798.9|15794.9|15790.7|15786.7|49050
1623056700000|2021-06-07 09:05:00|15796.8|15792.8|15803.2|15799.2|15807.9|15803.9|15796.8|15792.8|95475
1623057000000|2021-06-07 09:10:00|15802.6|15798.6|15795.7|15791.7|15804.1|15800.1|15792.2|15788.2|70425
1623057300000|2021-06-07 09:15:00|15795.9|15791.9|15793.1|15789.1|15795.9|15791.9|15789.2|15785.2|42150
1623057600000|2021-06-07 09:20:00|15793|15789|15791.9|15787.9|15794.2|15790.2|15789.9|15785.9|20925
1623057900000|2021-06-07 09:25:00|15792|15788|15795.1|15791.1|15801.8|15797.8|15791.9|15787.9|54900
1623058200000|2021-06-07 09:30:00|15793.4|15789.4|15798.4|15794.4|15799.4|15795.4|15788.5|15784.5|102225
1623058500000|2021-06-07 09:35:00|15799.1|15795.1|15790.4|15786.4|15799.1|15795.1|15787.4|15783.4|83025
1623058800000|2021-06-07 09:40:00|15790.3|15786.3|15787|15783|15791.6|15787.6|15784.2|15780.2|147600
1623059100000|2021-06-07 09:45:00|15786.9|15782.9|15783|15779|15786.9|15782.9|15781.8|15777.8|156075
1623059400000|2021-06-07 09:50:00|15782.9|15778.9|15781.4|15777.4|15785.9|15781.9|15779.8|15775.8|174300
1623059700000|2021-06-07 09:55:00|15781.2|15777.2|15783.8|15779.8|15785.5|15781.5|15780.7|15776.7|195525
1623060000000|2021-06-07 10:00:00|15784.1|15780.1|15780.4|15776.4|15784.1|15780.1|15776.1|15772.1|480
1623060300000|2021-06-07 10:05:00|15780.6|15776.6|15775.1|15771.1|15782.1|15778.1|15770.4|15766.4|147
1623060600000|2021-06-07 10:10:00|15782.8|15764.8|15784.4|15766.4|15786|15768|15782.8|15764.8|4554545
1623060900000|2021-06-07 10:15:00|15783.8|15765.8|15784.9|15766.9|15785.5|15767.5|15782.9|15764.9|0
1623061200000|2021-06-07 10:20:00|15785.5|15767.5|15785.5|15767.5|15786.2|15768.2|15784.2|15766.2|0
1623061500000|2021-06-07 10:25:00|15786.2|15768.2|15787.5|15769.5|15788.1|15770.1|15782.9|15764.9|0
1623061800000|2021-06-07 10:30:00|15788.1|15770.1|15792|15774|15792|15774|15786.8|15768.8|0
1623062100000|2021-06-07 10:35:00|15791.7|15773.7|15792.7|15774.7|15793.4|15775.4|15790.7|15772.7|0
1623062400000|2021-06-07 10:40:00|15792|15774|15782.1|15778.1|15792.7|15779.1|15774.6|15770.6|34
1623062700000|2021-06-07 10:45:00|15780.1|15776.1|15781.6|15777.6|15783.1|15779.1|15779.1|15775.1|13
1623063000000|2021-06-07 10:50:00|15783.1|15779.1|15786.6|15782.6|15786.6|15782.6|15783.1|15779.1|8
1623063300000|2021-06-07 10:55:00|15784.6|15780.6|15787.6|15783.6|15788.6|15784.6|15784.6|15780.6|7
1623063600000|2021-06-07 11:00:00|15788.6|15784.6|15796.1|15792.1|15797.1|15793.1|15787.6|15783.6|156
1623063900000|2021-06-07 11:05:00|15796.6|15792.6|15799.6|15795.6|15802.1|15798.1|15796.1|15792.1|33
1623064200000|2021-06-07 11:10:00|15802.1|15798.1|15796.1|15792.1|15802.6|15798.6|15796.1|15792.1|58
1623064500000|2021-06-07 11:15:00|15796.6|15792.6|15797.6|15793.6|15798.1|15794.1|15792.1|15788.1|49
1623064800000|2021-06-07 11:20:00|15800.6|15796.6|15798.1|15794.1|15803.6|15799.6|15798.1|15794.1|39
1623065100000|2021-06-07 11:25:00|15798.6|15794.6|15801.1|15797.1|15801.6|15797.6|15798.1|15794.1|19
1623065400000|2021-06-07 11:30:00|15803.1|15799.1|15796.6|15792.6|15804.1|15800.1|15796.6|15792.6|43
1623065700000|2021-06-07 11:35:00|15795.6|15791.6|15793.1|15789.1|15797.1|15793.1|15793.1|15789.1|68
1623066000000|2021-06-07 11:40:00|15795.1|15791.1|15798.1|15794.1|15799.1|15795.1|15795.1|15791.1|37
1623066300000|2021-06-07 11:45:00|15799.1|15795.1|15802.6|15798.6|15803.1|15799.1|15798.1|15794.1|16
1623066600000|2021-06-07 11:50:00|15803.1|15799.1|15804.6|15800.6|15806.1|15802.1|15803.1|15799.1|130
1623066900000|2021-06-07 11:55:00|15804.1|15800.1|15813.1|15809.1|15813.1|15809.1|15804.1|15800.1|45
1623067200000|2021-06-07 12:00:00|15814.6|15810.6|15794.6|15790.6|15817.1|15813.1|15794.6|15790.6|172
1623067500000|2021-06-07 12:05:00|15795.1|15791.1|15796.1|15792.1|15797.1|15793.1|15795.1|15791.1|13
1623067800000|2021-06-07 12:10:00|15795.6|15791.6|15795.6|15791.6|15798.1|15794.1|15794.6|15790.6|9
1623068400000|2021-06-07 12:20:00|15800.1|15796.1|15800.6|15796.6|15800.6|15796.6|15800.1|15796.1|10
1623068700000|2021-06-07 12:25:00|15798.6|15794.6|15804.6|15800.6|15804.6|15800.6|15798.6|15794.6|12
1623069000000|2021-06-07 12:30:00|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15802.1|15798.1|26
1623069300000|2021-06-07 12:35:00|15810.1|15806.1|15808.6|15804.6|15811.1|15807.1|15808.6|15804.6|3
1623069600000|2021-06-07 12:40:00|15811.1|15807.1|15808.1|15804.1|15812.1|15808.1|15808.1|15804.1|28
1623069900000|2021-06-07 12:45:00|15812.1|15808.1|15805.6|15801.6|15812.1|15808.1|15805.6|15801.6|4
1623070200000|2021-06-07 12:50:00|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1623070500000|2021-06-07 12:55:00|15808.6|15804.6|15805.1|15801.1|15809.1|15805.1|15799.6|15795.6|37
1623070800000|2021-06-07 13:00:00|15806.1|15802.1|15808.1|15804.1|15808.1|15804.1|15805.6|15801.6|7
1623071100000|2021-06-07 13:05:00|15802.1|15798.1|15804.6|15800.6|15804.6|15800.6|15802.1|15798.1|15
1623071400000|2021-06-07 13:10:00|15802.1|15798.1|15800.1|15796.1|15804.6|15800.6|15800.1|15796.1|10
1623071700000|2021-06-07 13:15:00|15802.1|15798.1|15793.6|15789.6|15802.1|15798.1|15792.1|15788.1|28
1623072000000|2021-06-07 13:20:00|15794.1|15790.1|15794.1|15790.1|15794.6|15790.6|15791.1|15787.1|37
1623072300000|2021-06-07 13:25:00|15793.1|15789.1|15781.6|15777.6|15793.1|15789.1|15778.1|15774.1|201
1623072600000|2021-06-07 13:30:00|15782.1|15778.1|15769.1|15765.1|15790.1|15786.1|15766.6|15762.6|327
1623072900000|2021-06-07 13:35:00|15774.6|15770.6|15767.1|15763.1|15780.6|15776.6|15767.1|15763.1|115
1623073200000|2021-06-07 13:40:00|15768.6|15764.6|15765.1|15761.1|15775.6|15771.6|15763.1|15759.1|193
1623073500000|2021-06-07 13:45:00|15763.1|15759.1|15762.1|15758.1|15764.1|15760.1|15757.6|15753.6|78
1623073800000|2021-06-07 13:50:00|15764.6|15760.6|15752.1|15748.1|15766.6|15762.6|15750.1|15746.1|148
1623074100000|2021-06-07 13:55:00|15754.1|15750.1|15755.6|15751.6|15758.1|15754.1|15750.1|15746.1|148
1623074400000|2021-06-07 14:00:00|15757.6|15753.6|15746.1|15742.1|15757.6|15753.6|15742.1|15738.1|124
1623074700000|2021-06-07 14:05:00|15745.6|15741.6|15753.6|15749.6|15760.6|15756.6|15744.6|15740.6|166
1623075000000|2021-06-07 14:10:00|15754.1|15750.1|15754.1|15750.1|15757.1|15753.1|15750.6|15746.6|68
1623075300000|2021-06-07 14:15:00|15754.6|15750.6|15759.1|15755.1|15762.6|15758.6|15752.1|15748.1|130
1623075600000|2021-06-07 14:20:00|15757.6|15753.6|15759.6|15755.6|15762.6|15758.6|15756.1|15752.1|55
1623075900000|2021-06-07 14:25:00|15760.6|15756.6|15753.1|15749.1|15760.6|15756.6|15753.1|15749.1|70
1623076200000|2021-06-07 14:30:00|15753.6|15749.6|15758.1|15754.1|15767.1|15763.1|15750.6|15746.6|127
1623076500000|2021-06-07 14:35:00|15757.6|15753.6|15765.6|15761.6|15769.6|15765.6|15757.1|15753.1|78
1623076800000|2021-06-07 14:40:00|15766.1|15762.1|15771.6|15767.6|15773.1|15769.1|15766.1|15762.1|66
1623077100000|2021-06-07 14:45:00|15772.1|15768.1|15763.1|15759.1|15772.1|15768.1|15759.1|15755.1|66
1623077400000|2021-06-07 14:50:00|15763.6|15759.6|15768.1|15764.1|15769.1|15765.1|15761.1|15757.1|198
1623077700000|2021-06-07 14:55:00|15767.1|15763.1|15773.6|15769.6|15776.1|15772.1|15767.1|15763.1|229
1623078000000|2021-06-07 15:00:00|15774.6|15770.6|15766.1|15762.1|15774.6|15770.6|15765.6|15761.6|16
1623078300000|2021-06-07 15:05:00|15765.1|15761.1|15770.1|15766.1|15771.6|15767.6|15765.1|15761.1|48
1623078600000|2021-06-07 15:10:00|15771.6|15767.6|15770.6|15766.6|15778.6|15774.6|15769.6|15765.6|30
1623078900000|2021-06-07 15:15:00|15771.6|15767.6|15768.1|15764.1|15773.6|15769.6|15766.6|15762.6|85
1623079200000|2021-06-07 15:20:00|15767.6|15763.6|15765.1|15761.1|15768.6|15764.6|15762.1|15758.1|58
1623079500000|2021-06-07 15:25:00|15763.6|15759.6|15761.1|15757.1|15766.1|15762.1|15760.6|15756.6|36
1623079800000|2021-06-07 15:30:00|15762.6|15758.6|15764.1|15760.1|15764.1|15760.1|15759.1|15755.1|24
1623080100000|2021-06-07 15:35:00|15764.6|15760.6|15757.1|15753.1|15764.6|15760.6|15757.1|15753.1|29
1623080400000|2021-06-07 15:40:00|15755.1|15751.1|15750.1|15746.1|15756.1|15752.1|15749.1|15745.1|65
1623080700000|2021-06-07 15:45:00|15751.6|15747.6|15756.1|15752.1|15760.6|15756.6|15750.1|15746.1|51
1623081000000|2021-06-07 15:50:00|15754.1|15750.1|15767.1|15763.1|15767.1|15763.1|15751.6|15747.6|49
1623081300000|2021-06-07 15:55:00|15766.6|15762.6|15770.6|15766.6|15774.1|15770.1|15766.6|15762.6|45
1623081600000|2021-06-07 16:00:00|15771.6|15767.6|15771.6|15767.6|15777.6|15773.6|15769.6|15765.6|33
1623081900000|2021-06-07 16:05:00|15771.1|15767.1|15770.6|15766.6|15771.6|15767.6|15768.6|15764.6|55
1623082200000|2021-06-07 16:10:00|15771.1|15767.1|15773.1|15769.1|15773.6|15769.6|15770.6|15766.6|25
1623082500000|2021-06-07 16:15:00|15772.6|15768.6|15774.1|15770.1|15775.1|15771.1|15772.6|15768.6|16
1623082800000|2021-06-07 16:20:00|15773.6|15769.6|15772.1|15768.1|15774.1|15770.1|15771.6|15767.6|16
1623083100000|2021-06-07 16:25:00|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15770.6|15766.6|20
1623083400000|2021-06-07 16:30:00|15772.6|15768.6|15769.6|15765.6|15772.6|15768.6|15765.1|15761.1|53
1623083700000|2021-06-07 16:35:00|15768.6|15764.6|15772.1|15768.1|15772.1|15768.1|15767.1|15763.1|22
1623084000000|2021-06-07 16:40:00|15772.6|15768.6|15775.1|15771.1|15778.1|15774.1|15772.1|15768.1|94
1623084300000|2021-06-07 16:45:00|15774.1|15770.1|15776.1|15772.1|15778.1|15774.1|15772.6|15768.6|33
1623084600000|2021-06-07 16:50:00|15779.6|15775.6|15777.6|15773.6|15780.1|15776.1|15777.6|15773.6|23
1623084900000|2021-06-07 16:55:00|15778.6|15774.6|15775.1|15771.1|15778.6|15774.6|15774.1|15770.1|13
1623085200000|2021-06-07 17:00:00|15777.6|15773.6|15771.1|15767.1|15780.6|15776.6|15771.1|15767.1|46
1623085500000|2021-06-07 17:05:00|15770.6|15766.6|15771.1|15767.1|15772.6|15768.6|15766.6|15762.6|31
1623085800000|2021-06-07 17:10:00|15772.1|15768.1|15768.6|15764.6|15772.6|15768.6|15763.6|15759.6|22
1623086100000|2021-06-07 17:15:00|15769.1|15765.1|15770.6|15766.6|15772.6|15768.6|15767.1|15763.1|12
1623086400000|2021-06-07 17:20:00|15769.6|15765.6|15766.6|15762.6|15772.6|15768.6|15766.6|15762.6|24
1623086700000|2021-06-07 17:25:00|15769.6|15765.6|15771.6|15767.6|15771.6|15767.6|15768.1|15764.1|41
1623087000000|2021-06-07 17:30:00|15772.1|15768.1|15773.1|15769.1|15774.1|15770.1|15771.1|15767.1|58
1623087300000|2021-06-07 17:35:00|15771.6|15767.6|15771.1|15767.1|15773.1|15769.1|15768.6|15764.6|52
1623087600000|2021-06-07 17:40:00|15770.6|15766.6|15772.6|15768.6|15772.6|15768.6|15770.1|15766.1|57
1623087900000|2021-06-07 17:45:00|15773.1|15769.1|15774.6|15770.6|15774.6|15770.6|15771.1|15767.1|30
1623088200000|2021-06-07 17:50:00|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15770.6|15766.6|19
1623088500000|2021-06-07 17:55:00|15772.6|15768.6|15771.6|15767.6|15773.1|15769.1|15770.6|15766.6|15
1623088800000|2021-06-07 18:00:00|15772.1|15768.1|15770.6|15766.6|15772.6|15768.6|15768.1|15764.1|46
1623089100000|2021-06-07 18:05:00|15770.1|15766.1|15773.6|15769.6|15773.6|15769.6|15770.1|15766.1|41
1623089400000|2021-06-07 18:10:00|15774.1|15770.1|15774.6|15770.6|15774.6|15770.6|15772.6|15768.6|43
1623089700000|2021-06-07 18:15:00|15774.1|15770.1|15775.1|15771.1|15775.6|15771.6|15774.1|15770.1|46
1623090000000|2021-06-07 18:20:00|15775.6|15771.6|15777.1|15773.1|15777.1|15773.1|15775.6|15771.6|5
1623090600000|2021-06-07 18:30:00|15778.6|15774.6|15780.1|15776.1|15780.6|15776.6|15778.6|15774.6|23
1623090900000|2021-06-07 18:35:00|15781.1|15777.1|15780.6|15776.6|15781.1|15777.1|15779.6|15775.6|21
1623091200000|2021-06-07 18:40:00|15781.1|15777.1|15782.6|15778.6|15783.1|15779.1|15780.1|15776.1|59
1623091500000|2021-06-07 18:45:00|15783.1|15779.1|15783.6|15779.6|15784.1|15780.1|15783.1|15779.1|61
1623091800000|2021-06-07 18:50:00|15784.1|15780.1|15785.6|15781.6|15785.6|15781.6|15784.1|15780.1|98
1623092100000|2021-06-07 18:55:00|15786.6|15782.6|15787.6|15783.6|15789.6|15785.6|15785.6|15781.6|109
1623092400000|2021-06-07 19:00:00|15787.1|15783.1|15787.1|15783.1|15788.1|15784.1|15784.6|15780.6|46
1623092700000|2021-06-07 19:05:00|15786.6|15782.6|15786.1|15782.1|15787.1|15783.1|15785.1|15781.1|13
1623093000000|2021-06-07 19:10:00|15787.6|15783.6|15786.1|15782.1|15787.6|15783.6|15786.1|15782.1|5
1623093300000|2021-06-07 19:15:00|15785.6|15781.6|15788.1|15784.1|15788.1|15784.1|15784.6|15780.6|27
1623093600000|2021-06-07 19:20:00|15788.6|15784.6|15787.6|15783.6|15788.6|15784.6|15787.1|15783.1|22
1623093900000|2021-06-07 19:25:00|15786.1|15782.1|15786.6|15782.6|15790.1|15786.1|15786.1|15782.1|10
1623094200000|2021-06-07 19:30:00|15784.6|15780.6|15784.1|15780.1|15784.6|15780.6|15781.1|15777.1|8
1623094500000|2021-06-07 19:35:00|15785.6|15781.6|15785.6|15781.6|15786.1|15782.1|15783.6|15779.6|20
1623094800000|2021-06-07 19:40:00|15785.1|15781.1|15787.1|15783.1|15788.1|15784.1|15785.1|15781.1|11
1623095100000|2021-06-07 19:45:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1623095400000|2021-06-07 19:50:00|15784.6|15780.6|15786.6|15782.6|15787.1|15783.1|15784.6|15780.6|13
1623095700000|2021-06-07 19:55:00|15786.1|15782.1|15788.6|15784.6|15790.1|15786.1|15783.6|15779.6|57
1623096000000|2021-06-07 20:00:00|15788.1|15784.1|15786.6|15782.6|15788.1|15784.1|15785.1|15781.1|4
1623096300000|2021-06-07 20:05:00|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623096600000|2021-06-07 20:10:00|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1623096900000|2021-06-07 20:15:00|15783.6|15779.6|15782.6|15778.6|15786.1|15782.1|15782.6|15778.6|14
1623097200000|2021-06-07 20:20:00|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|3
1623097500000|2021-06-07 20:25:00|15781.6|15777.6|15785.1|15781.1|15785.1|15781.1|15781.6|15777.6|7
1623097800000|2021-06-07 20:30:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1623098100000|2021-06-07 20:35:00|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623098400000|2021-06-07 20:40:00|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1623098700000|2021-06-07 20:45:00|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623099300000|2021-06-07 20:55:00|15786.1|15782.1|15771.1|15767.1|15786.1|15782.1|15770.6|15766.6|12
1623100200000|2021-06-07 21:10:00|15778.1|15760.1|15778.1|15760.1|15778.1|15760.1|15778.1|15760.1|4591637
1623100500000|2021-06-07 21:15:00|15777.9|15759.9|15777.7|15759.7|15778|15760|15777.6|15759.6|0
1623100800000|2021-06-07 21:20:00|15778|15760|15781.1|15763.1|15782.4|15764.4|15776.8|15758.8|0
1623101100000|2021-06-07 21:25:00|15781.3|15763.3|15781.6|15763.6|15781.8|15763.8|15781.3|15763.3|0
1623101400000|2021-06-07 21:30:00|15781.9|15763.9|15781.3|15763.3|15782.2|15764.2|15781.2|15763.2|0
1623101700000|2021-06-07 21:35:00|15781.4|15763.4|15781.2|15763.2|15781.4|15763.4|15781.2|15763.2|0
1623102000000|2021-06-07 21:40:00|15781.4|15763.4|15775.3|15757.3|15781.7|15763.7|15775.3|15757.3|0
1623102600000|2021-06-07 21:50:00|15775|15757|15775.1|15757.1|15775.1|15757.1|15774.8|15756.8|0
1623102900000|2021-06-07 21:55:00|15775.2|15757.2|15775.3|15757.3|15775.3|15757.3|15775.2|15757.2|0
1623103200000|2021-06-07 22:00:00|15775.8|15757.8|15773.5|15755.5|15776.8|15758.8|15772.9|15754.9|0
1623103500000|2021-06-07 22:05:00|15774.2|15756.2|15771.6|15753.6|15774.2|15756.2|15770.9|15752.9|0
1623103800000|2021-06-07 22:10:00|15771.9|15753.9|15772.2|15754.2|15772.9|15754.9|15771.6|15753.6|0
1623104100000|2021-06-07 22:15:00|15771.6|15753.6|15771.6|15753.6|15773.5|15755.5|15770.9|15752.9|0
1623104400000|2021-06-07 22:20:00|15771.9|15753.9|15772.9|15754.9|15772.9|15754.9|15771.9|15753.9|0
1623104700000|2021-06-07 22:25:00|15772.5|15754.5|15772.2|15754.2|15772.9|15754.9|15771.6|15753.6|0
1623105000000|2021-06-07 22:30:00|15772.9|15754.9|15772.2|15754.2|15773.5|15755.5|15771.6|15753.6|0
1623105300000|2021-06-07 22:35:00|15771.6|15753.6|15772.2|15754.2|15772.9|15754.9|15770.3|15752.3|0
1623105600000|2021-06-07 22:40:00|15771.9|15753.9|15770.9|15752.9|15772.2|15754.2|15770.9|15752.9|0
1623105900000|2021-06-07 22:45:00|15771.2|15753.2|15770.4|15752.4|15772.4|15754.4|15770.3|15752.3|0
1623106200000|2021-06-07 22:50:00|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|0
1623106500000|2021-06-07 22:55:00|15770.7|15752.7|15770.4|15752.4|15771.1|15753.1|15770.4|15752.4|0
1623106800000|2021-06-07 23:00:00|15771.1|15753.1|15773|15755|15773.7|15755.7|15770.7|15752.7|0
1623107100000|2021-06-07 23:05:00|15772.7|15754.7|15771.1|15753.1|15773|15755|15770.4|15752.4|0
1623107400000|2021-06-07 23:10:00|15771.7|15753.7|15774.3|15756.3|15774.3|15756.3|15771.1|15753.1|0
1623107700000|2021-06-07 23:15:00|15774|15756|15775|15757|15775.7|15757.7|15772.4|15754.4|0
1623108000000|2021-06-07 23:20:00|15776.3|15758.3|15780.2|15762.2|15780.9|15762.9|15775.7|15757.7|0
1623108300000|2021-06-07 23:25:00|15779.9|15761.9|15779.8|15761.8|15780.5|15762.5|15777.6|15759.6|0
1623108600000|2021-06-07 23:30:00|15779.2|15761.2|15777.2|15759.2|15780.5|15762.5|15776.9|15758.9|0
1623108900000|2021-06-07 23:35:00|15777.5|15759.5|15777.2|15759.2|15778.5|15760.5|15776.5|15758.5|0
1623109200000|2021-06-07 23:40:00|15777.9|15759.9|15774.6|15756.6|15777.9|15759.9|15774.6|15756.6|0
1623109500000|2021-06-07 23:45:00|15775.2|15757.2|15775.2|15757.2|15775.9|15757.9|15773.9|15755.9|0
1623109800000|2021-06-07 23:50:00|15774.6|15756.6|15773.9|15755.9|15777.2|15759.2|15772.6|15754.6|0
1623110100000|2021-06-07 23:55:00|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15772.9|15754.9|0
1623110400000|2021-06-08 00:00:00|15773.9|15755.9|15775.2|15757.2|15775.2|15757.2|15772.6|15754.6|0
1623110700000|2021-06-08 00:05:00|15774.9|15756.9|15780.5|15762.5|15781.1|15763.1|15774.6|15756.6|0
1623111000000|2021-06-08 00:10:00|15781.1|15763.1|15785.7|15767.7|15788.3|15770.3|15779.8|15761.8|0
1623111300000|2021-06-08 00:15:00|15786.3|15768.3|15787|15769|15789.6|15771.6|15785|15767|0
1623111600000|2021-06-08 00:20:00|15786.3|15768.3|15784|15766|15786.3|15768.3|15783.7|15765.7|0
1623111900000|2021-06-08 00:25:00|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15782.4|15764.4|0
1623112200000|2021-06-08 00:30:00|15784.7|15766.7|15785.7|15767.7|15787.6|15769.6|15784.4|15766.4|0
1623112500000|2021-06-08 00:35:00|15786|15768|15785.7|15767.7|15787.6|15769.6|15785.3|15767.3|0
1623112800000|2021-06-08 00:40:00|15786.3|15768.3|15787|15769|15787.6|15769.6|15785.7|15767.7|0
1623113100000|2021-06-08 00:45:00|15787.3|15769.3|15788.3|15770.3|15788.3|15770.3|15786.3|15768.3|0
1623113400000|2021-06-08 00:50:00|15790.3|15772.3|15789|15771|15792.2|15774.2|15788.3|15770.3|0
1623113700000|2021-06-08 00:55:00|15789.6|15771.6|15790.9|15772.9|15791.6|15773.6|15787.6|15769.6|0
1623114000000|2021-06-08 01:00:00|15791.6|15773.6|15790.1|15786.1|15797.6|15793.6|15785.1|15772.9|130
1623114300000|2021-06-08 01:05:00|15790.6|15786.6|15795.1|15791.1|15802.1|15798.1|15790.6|15786.6|188
1623114600000|2021-06-08 01:10:00|15794.1|15790.1|15803.1|15799.1|15804.6|15800.6|15794.1|15790.1|130
1623114900000|2021-06-08 01:15:00|15804.6|15800.6|15798.1|15794.1|15806.6|15802.6|15797.1|15793.1|60
1623115200000|2021-06-08 01:20:00|15799.1|15795.1|15797.6|15793.6|15800.1|15796.1|15795.1|15791.1|54
1623115500000|2021-06-08 01:25:00|15798.6|15794.6|15798.1|15794.1|15800.6|15796.6|15793.1|15789.1|45
1623115800000|2021-06-08 01:30:00|15800.1|15796.1|15799.6|15795.6|15801.1|15797.1|15792.1|15788.1|68
1623116100000|2021-06-08 01:35:00|15798.6|15794.6|15806.4|15802.4|15806.4|15802.4|15795.6|15791.6|60
1623116400000|2021-06-08 01:40:00|15806.9|15802.9|15818.3|15814.3|15819.3|15815.3|15805.3|15801.3|106
1623116700000|2021-06-08 01:45:00|15820.8|15816.8|15821.3|15817.3|15821.3|15817.3|15812.3|15808.3|57
1623117000000|2021-06-08 01:50:00|15819.3|15815.3|15818.8|15814.8|15826.3|15822.3|15816.8|15812.8|93
1623117300000|2021-06-08 01:55:00|15816.3|15812.3|15813.8|15809.8|15817.3|15813.3|15810.3|15806.3|44
1623117600000|2021-06-08 02:00:00|15812.3|15808.3|15805.8|15801.8|15812.3|15808.3|15802.8|15798.8|52
1623117900000|2021-06-08 02:05:00|15805.3|15801.3|15813.3|15809.3|15817.3|15813.3|15804.8|15800.8|40
1623118200000|2021-06-08 02:10:00|15818.3|15814.3|15815.3|15811.3|15822.3|15818.3|15812.8|15808.8|29
1623118500000|2021-06-08 02:15:00|15813.8|15809.8|15811.8|15807.8|15813.8|15809.8|15807.3|15803.3|46
1623118800000|2021-06-08 02:20:00|15808.8|15804.8|15803.3|15799.3|15809.3|15805.3|15803.3|15799.3|26
1623119100000|2021-06-08 02:25:00|15802.8|15798.8|15789.3|15785.3|15802.8|15798.8|15789.3|15785.3|59
1623119400000|2021-06-08 02:30:00|15787.3|15783.3|15777.3|15773.3|15788.8|15784.8|15771.8|15767.8|77
1623119700000|2021-06-08 02:35:00|15775.3|15771.3|15757.8|15753.8|15775.3|15771.3|15757.3|15753.3|113
1623120000000|2021-06-08 02:40:00|15757.3|15753.3|15773.8|15769.8|15774.3|15770.3|15755.3|15751.3|37
1623120300000|2021-06-08 02:45:00|15774.8|15770.8|15776.3|15772.3|15776.3|15772.3|15767.3|15763.3|36
1623120600000|2021-06-08 02:50:00|15775.8|15771.8|15766.3|15762.3|15777.8|15773.8|15766.3|15762.3|53
1623120900000|2021-06-08 02:55:00|15764.3|15760.3|15755.3|15751.3|15767.8|15763.8|15755.3|15751.3|68
1623121200000|2021-06-08 03:00:00|15759.8|15755.8|15760.3|15756.3|15760.8|15756.8|15752.3|15748.3|51
1623121500000|2021-06-08 03:05:00|15757.3|15753.3|15758.8|15754.8|15759.3|15755.3|15752.3|15748.3|40
1623121800000|2021-06-08 03:10:00|15758.3|15754.3|15758.8|15754.8|15765.8|15761.8|15755.3|15751.3|69
1623122100000|2021-06-08 03:15:00|15758.3|15754.3|15751.8|15747.8|15762.3|15758.3|15751.8|15747.8|46
1623122400000|2021-06-08 03:20:00|15752.3|15748.3|15765.3|15761.3|15767.3|15763.3|15752.3|15748.3|63
1623122700000|2021-06-08 03:25:00|15764.3|15760.3|15765.8|15761.8|15770.8|15766.8|15763.3|15759.3|52
1623123000000|2021-06-08 03:30:00|15764.8|15760.8|15771.3|15767.3|15774.3|15770.3|15763.8|15759.8|124
1623123300000|2021-06-08 03:35:00|15769.3|15765.3|15779.3|15775.3|15786.8|15782.8|15767.8|15763.8|185
1623123600000|2021-06-08 03:40:00|15779.8|15775.8|15772.3|15768.3|15780.3|15776.3|15769.3|15765.3|158
1623123900000|2021-06-08 03:45:00|15778.3|15774.3|15781.6|15777.6|15794.3|15790.3|15762.3|15758.3|251401
1623124200000|2021-06-08 03:50:00|15779.8|15775.8|15774.8|15770.8|15788.4|15784.4|15774.8|15770.8|132750
1623124500000|2021-06-08 03:55:00|15775.5|15771.5|15764.6|15760.6|15775.5|15771.5|15762.5|15758.5|130275
1623124800000|2021-06-08 04:00:00|15764.8|15760.8|15754.7|15750.7|15776.1|15772.1|15754.5|15750.5|154500
1623125100000|2021-06-08 04:05:00|15754.1|15750.1|15756|15752|15765|15761|15754.1|15750.1|116250
1623125400000|2021-06-08 04:10:00|15755.8|15751.8|15735.6|15731.6|15756|15752|15735.1|15731.1|195000
1623125700000|2021-06-08 04:15:00|15733.7|15729.7|15736.6|15732.6|15741.8|15737.8|15729.4|15725.4|165075
1623126000000|2021-06-08 04:20:00|15737.7|15733.7|15729.8|15725.8|15748.8|15744.8|15729.8|15725.8|111075
1623126300000|2021-06-08 04:25:00|15731.2|15727.2|15718.2|15714.2|15731.2|15727.2|15715.9|15711.9|238425
1623126600000|2021-06-08 04:30:00|15716.9|15712.9|15724.5|15720.5|15727.8|15723.8|15709|15705|228075
1623126900000|2021-06-08 04:35:00|15724.7|15720.7|15724.6|15720.6|15735.2|15731.2|15722|15718|89400
1623127200000|2021-06-08 04:40:00|15724.1|15720.1|15723.3|15719.3|15731.4|15727.4|15721.8|15717.8|47700
1623127500000|2021-06-08 04:45:00|15723|15719|15721.3|15717.3|15727.3|15723.3|15716.9|15712.9|82050
1623127800000|2021-06-08 04:50:00|15721.8|15717.8|15734.6|15730.6|15735.8|15731.8|15721.3|15717.3|89475
1623128100000|2021-06-08 04:55:00|15734.8|15730.8|15738.8|15734.8|15740.6|15736.6|15734.8|15730.8|69450
1623128400000|2021-06-08 05:00:00|15739.5|15735.5|15738.7|15734.7|15742|15738|15736.7|15732.7|68025
1623128700000|2021-06-08 05:05:00|15738.9|15734.9|15732.1|15728.1|15741.6|15737.6|15730.4|15726.4|62250
1623129000000|2021-06-08 05:10:00|15732.4|15728.4|15736.8|15732.8|15741.3|15737.3|15732.3|15728.3|34800
1623129300000|2021-06-08 05:15:00|15737.3|15733.3|15735.9|15731.9|15742.3|15738.3|15735.5|15731.5|39000
1623129600000|2021-06-08 05:20:00|15735.8|15731.8|15735.8|15731.8|15738.9|15734.9|15733.6|15729.6|45000
1623129900000|2021-06-08 05:25:00|15735.7|15731.7|15750.3|15746.3|15752|15748|15735.6|15731.6|93825
1623130200000|2021-06-08 05:30:00|15749.7|15745.7|15750.7|15746.7|15752.2|15748.2|15748|15744|42075
1623130500000|2021-06-08 05:35:00|15750.6|15746.6|15747.5|15743.5|15751.5|15747.5|15747.4|15743.4|28500
1623130800000|2021-06-08 05:40:00|15747.4|15743.4|15743.8|15739.8|15747.5|15743.5|15739.8|15735.8|42300
1623131100000|2021-06-08 05:45:00|15744.3|15740.3|15751.7|15747.7|15751.8|15747.8|15743.9|15739.9|36300
1623131400000|2021-06-08 05:50:00|15751.9|15747.9|15744.1|15740.1|15752.9|15748.9|15744.1|15740.1|58200
1623131700000|2021-06-08 05:55:00|15743.9|15739.9|15750.9|15746.9|15751.3|15747.3|15743.1|15739.1|29250
1623132000000|2021-06-08 06:00:00|15750.7|15746.7|15753.1|15749.1|15753.3|15749.3|15747.9|15743.9|47175
1623132300000|2021-06-08 06:05:00|15754.5|15750.5|15751.7|15747.7|15754.9|15750.9|15747|15743|53850
1623132600000|2021-06-08 06:10:00|15751.6|15747.6|15760.4|15756.4|15760.4|15756.4|15748.6|15744.6|38775
1623132900000|2021-06-08 06:15:00|15762.7|15758.7|15753.1|15749.1|15766.1|15762.1|15752|15748|84675
1623133200000|2021-06-08 06:20:00|15753.3|15749.3|15753.1|15749.1|15754.2|15750.2|15746.3|15742.3|49800
1623133500000|2021-06-08 06:25:00|15753.2|15749.2|15743.4|15739.4|15754.8|15750.8|15742.3|15738.3|38025
1623133800000|2021-06-08 06:30:00|15742.9|15738.9|15738.8|15734.8|15745|15741|15737.8|15733.8|56625
1623134100000|2021-06-08 06:35:00|15738.6|15734.6|15730.6|15726.6|15738.9|15734.9|15730.6|15726.6|64650
1623134400000|2021-06-08 06:40:00|15730.4|15726.4|15742.8|15738.8|15743.7|15739.7|15728.5|15724.5|40650
1623134700000|2021-06-08 06:45:00|15743|15739|15742.1|15738.1|15746.3|15742.3|15741.2|15737.2|21600
1623135000000|2021-06-08 06:50:00|15742.2|15738.2|15742.8|15738.8|15744.1|15740.1|15740.7|15736.7|14250
1623135300000|2021-06-08 06:55:00|15742.7|15738.7|15745.2|15741.2|15746.5|15742.5|15741.4|15737.4|15075
1623135600000|2021-06-08 07:00:00|15744.9|15740.9|15741.6|15737.6|15747.2|15743.2|15741.5|15737.5|19125
1623135900000|2021-06-08 07:05:00|15741.7|15737.7|15748.1|15744.1|15748.1|15744.1|15741.6|15737.6|19800
1623136200000|2021-06-08 07:10:00|15748.3|15744.3|15750.5|15746.5|15751|15747|15747.4|15743.4|28950
1623136500000|2021-06-08 07:15:00|15750|15746|15750.6|15746.6|15753.5|15749.5|15746.4|15742.4|30750
1623136800000|2021-06-08 07:20:00|15750.5|15746.5|15747.8|15743.8|15752.8|15748.8|15747.5|15743.5|15150
1623137100000|2021-06-08 07:25:00|15747.3|15743.3|15746.9|15742.9|15747.3|15743.3|15744.8|15740.8|17325
1623137400000|2021-06-08 07:30:00|15747.4|15743.4|15757.6|15753.6|15757.9|15753.9|15747.4|15743.4|33675
1623137700000|2021-06-08 07:35:00|15757.4|15753.4|15759.5|15755.5|15760.6|15756.6|15754.6|15750.6|54525
1623138000000|2021-06-08 07:40:00|15759.9|15755.9|15751.1|15747.1|15762.1|15758.1|15750.1|15746.1|38475
1623138300000|2021-06-08 07:45:00|15751|15747|15756.8|15752.8|15758.2|15754.2|15749|15745|24150
1623138600000|2021-06-08 07:50:00|15756.9|15752.9|15754.8|15750.8|15756.9|15752.9|15750.9|15746.9|19425
1623138900000|2021-06-08 07:55:00|15754.5|15750.5|15780.8|15776.8|15783.2|15779.2|15753.2|15749.2|161325
1623139200000|2021-06-08 08:00:00|15780.6|15776.6|15784.3|15780.3|15788.1|15784.1|15775.2|15771.2|111075
1623139500000|2021-06-08 08:05:00|15784|15780|15783.2|15779.2|15785.2|15781.2|15775.6|15771.6|48675
1623139800000|2021-06-08 08:10:00|15782.9|15778.9|15773.6|15769.6|15783.2|15779.2|15771.8|15767.8|36150
1623140100000|2021-06-08 08:15:00|15774.1|15770.1|15772.7|15768.7|15775.1|15771.1|15768.2|15764.2|32625
1623140400000|2021-06-08 08:20:00|15772.6|15768.6|15768.2|15764.2|15773.1|15769.1|15765.5|15761.5|36450
1623140700000|2021-06-08 08:25:00|15768.4|15764.4|15764.9|15760.9|15768.7|15764.7|15757.9|15753.9|47775
1623141000000|2021-06-08 08:30:00|15765.2|15761.2|15752.2|15748.2|15766.2|15762.2|15746.3|15742.3|81450
1623141300000|2021-06-08 08:35:00|15752.3|15748.3|15759|15755|15759.3|15755.3|15752.3|15748.3|24450
1623141600000|2021-06-08 08:40:00|15758.8|15754.8|15760.1|15756.1|15762.1|15758.1|15756|15752|20175
1623141900000|2021-06-08 08:45:00|15759.9|15755.9|15760.6|15756.6|15762.1|15758.1|15756.4|15752.4|23400
1623142200000|2021-06-08 08:50:00|15761.4|15757.4|15776.2|15772.2|15777.2|15773.2|15761.4|15757.4|67500
1623142500000|2021-06-08 08:55:00|15775.9|15771.9|15775.7|15771.7|15776.9|15772.9|15767.4|15763.4|26475
1623142800000|2021-06-08 09:00:00|15775.4|15771.4|15772.8|15768.8|15776.9|15772.9|15771.5|15767.5|29700
1623143100000|2021-06-08 09:05:00|15773.1|15769.1|15776.8|15772.8|15776.9|15772.9|15769.3|15765.3|26550
1623143400000|2021-06-08 09:10:00|15778.3|15774.3|15777.8|15773.8|15779|15775|15775|15771|36675
1623143700000|2021-06-08 09:15:00|15777.9|15773.9|15782|15778|15785.9|15781.9|15772|15768|74550
1623144000000|2021-06-08 09:20:00|15782.4|15778.4|15786.8|15782.8|15794.1|15790.1|15782.4|15778.4|109200
1623144300000|2021-06-08 09:25:00|15786.3|15782.3|15785.8|15781.8|15789.4|15785.4|15782.7|15778.7|48750
1623144600000|2021-06-08 09:30:00|15786.1|15782.1|15782.6|15778.6|15789.3|15785.3|15773|15769|80700
1623144900000|2021-06-08 09:35:00|15782.3|15778.3|15776.2|15772.2|15784.1|15780.1|15771.6|15767.6|76650
1623145200000|2021-06-08 09:40:00|15776.4|15772.4|15772.9|15768.9|15776.9|15772.9|15768.1|15764.1|96000
1623145500000|2021-06-08 09:45:00|15772.8|15768.8|15769.5|15765.5|15774.3|15770.3|15769.3|15765.3|71850
1623145800000|2021-06-08 09:50:00|15770|15766|15772.4|15768.4|15774.8|15770.8|15769.7|15765.7|107175
1623146100000|2021-06-08 09:55:00|15772.6|15768.6|15771.1|15767.1|15775.5|15771.5|15769.8|15765.8|138525
1623146400000|2021-06-08 10:00:00|15772.3|15768.3|15766.1|15762.1|15773.8|15769.8|15760.6|15756.6|590
1623146700000|2021-06-08 10:05:00|15765.6|15761.6|15765.1|15761.1|15772.6|15768.6|15764.1|15760.1|53
1623147000000|2021-06-08 10:10:00|15772.9|15754.9|15770.1|15752.1|15774.2|15756.2|15769.4|15751.4|5091429
1623147300000|2021-06-08 10:15:00|15769.7|15751.7|15746.5|15728.5|15769.7|15751.7|15746.1|15728.1|0
1623147600000|2021-06-08 10:20:00|15747.1|15729.1|15742.9|15724.9|15752.7|15734.7|15742.9|15724.9|0
1623147900000|2021-06-08 10:25:00|15742.3|15724.3|15747|15729|15747.6|15729.6|15731.7|15713.7|0
1623148200000|2021-06-08 10:30:00|15746.3|15728.3|15751.5|15733.5|15752.8|15734.8|15739.1|15721.1|0
1623148500000|2021-06-08 10:35:00|15750.9|15732.9|15773.7|15755.7|15776.3|15758.3|15750.6|15732.6|0
1623148800000|2021-06-08 10:40:00|15773.4|15755.4|15756.3|15752.3|15773.7|15758.8|15751.8|15747.8|15
1623149100000|2021-06-08 10:45:00|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15756.3|15752.3|32
1623149400000|2021-06-08 10:50:00|15765.8|15761.8|15761.8|15757.8|15766.8|15762.8|15761.8|15757.8|15
1623149700000|2021-06-08 10:55:00|15762.8|15758.8|15763.3|15759.3|15768.3|15764.3|15762.8|15758.8|15
1623150000000|2021-06-08 11:00:00|15762.3|15758.3|15761.8|15757.8|15762.3|15758.3|15760.8|15756.8|11
1623150300000|2021-06-08 11:05:00|15763.8|15759.8|15768.8|15764.8|15768.8|15764.8|15763.3|15759.3|10
1623150600000|2021-06-08 11:10:00|15767.3|15763.3|15770.3|15766.3|15770.3|15766.3|15767.3|15763.3|12
1623150900000|2021-06-08 11:15:00|15772.8|15768.8|15771.3|15767.3|15772.8|15768.8|15768.3|15764.3|18
1623151200000|2021-06-08 11:20:00|15770.3|15766.3|15772.3|15768.3|15772.8|15768.8|15769.3|15765.3|11
1623151500000|2021-06-08 11:25:00|15772.8|15768.8|15774.3|15770.3|15775.8|15771.8|15772.8|15768.8|43
1623151800000|2021-06-08 11:30:00|15774.8|15770.8|15771.3|15767.3|15775.3|15771.3|15771.3|15767.3|22
1623152100000|2021-06-08 11:35:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623152400000|2021-06-08 11:40:00|15775.8|15771.8|15782.8|15778.8|15783.3|15779.3|15775.8|15771.8|8
1623152700000|2021-06-08 11:45:00|15780.3|15776.3|15782.8|15778.8|15782.8|15778.8|15779.8|15775.8|10
1623153000000|2021-06-08 11:50:00|15783.3|15779.3|15785.3|15781.3|15788.3|15784.3|15783.3|15779.3|8
1623153300000|2021-06-08 11:55:00|15784.3|15780.3|15786.8|15782.8|15788.8|15784.8|15781.8|15777.8|17
1623153600000|2021-06-08 12:00:00|15788.3|15784.3|15785.8|15781.8|15788.8|15784.8|15785.3|15781.3|18
1623153900000|2021-06-08 12:05:00|15788.3|15784.3|15786.8|15782.8|15790.8|15786.8|15785.8|15781.8|27
1623154500000|2021-06-08 12:15:00|15785.3|15781.3|15793.3|15789.3|15793.3|15789.3|15785.3|15781.3|23
1623154800000|2021-06-08 12:20:00|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15792.3|15788.3|15
1623155100000|2021-06-08 12:25:00|15791.8|15787.8|15795.8|15791.8|15797.3|15793.3|15791.8|15787.8|34
1623155400000|2021-06-08 12:30:00|15796.3|15792.3|15796.8|15792.8|15802.3|15798.3|15794.8|15790.8|29
1623155700000|2021-06-08 12:35:00|15796.3|15792.3|15799.8|15795.8|15802.8|15798.8|15795.8|15791.8|31
1623156000000|2021-06-08 12:40:00|15799.3|15795.3|15798.8|15794.8|15800.3|15796.3|15794.8|15790.8|35
1623156300000|2021-06-08 12:45:00|15799.3|15795.3|15794.3|15790.3|15800.8|15796.8|15792.8|15788.8|29
1623156600000|2021-06-08 12:50:00|15792.3|15788.3|15789.3|15785.3|15795.8|15791.8|15784.3|15780.3|90
1623156900000|2021-06-08 12:55:00|15790.8|15786.8|15778.8|15774.8|15790.8|15786.8|15778.3|15774.3|132
1623157200000|2021-06-08 13:00:00|15781.3|15777.3|15786.3|15782.3|15790.3|15786.3|15780.3|15776.3|103
1623157500000|2021-06-08 13:05:00|15786.8|15782.8|15782.8|15778.8|15790.3|15786.3|15782.8|15778.8|82
1623157800000|2021-06-08 13:10:00|15780.8|15776.8|15786.8|15782.8|15789.8|15785.8|15779.3|15775.3|42
1623158100000|2021-06-08 13:15:00|15785.3|15781.3|15784.3|15780.3|15787.8|15783.8|15782.8|15778.8|101
1623158400000|2021-06-08 13:20:00|15782.8|15778.8|15790.8|15786.8|15790.8|15786.8|15778.3|15774.3|61
1623158700000|2021-06-08 13:25:00|15786.8|15782.8|15770.3|15766.3|15791.8|15787.8|15770.3|15766.3|132
1623159000000|2021-06-08 13:30:00|15769.3|15765.3|15757.3|15753.3|15790.3|15786.3|15751.3|15747.3|423
1623159300000|2021-06-08 13:35:00|15757.8|15753.8|15758.8|15754.8|15766.8|15762.8|15752.8|15748.8|291
1623159600000|2021-06-08 13:40:00|15760.8|15756.8|15756.3|15752.3|15761.3|15757.3|15751.3|15747.3|128
1623159900000|2021-06-08 13:45:00|15755.3|15751.3|15738.3|15734.3|15756.8|15752.8|15738.3|15734.3|302
1623160200000|2021-06-08 13:50:00|15738.8|15734.8|15725.8|15721.8|15740.3|15736.3|15721.3|15717.3|301
1623160500000|2021-06-08 13:55:00|15727.3|15723.3|15728.3|15724.3|15732.8|15728.8|15724.3|15720.3|198
1623160800000|2021-06-08 14:00:00|15730.8|15726.8|15744.8|15740.8|15746.8|15742.8|15726.3|15722.3|112
1623161100000|2021-06-08 14:05:00|15744.3|15740.3|15750.8|15746.8|15752.3|15748.3|15740.3|15736.3|100
1623161400000|2021-06-08 14:10:00|15751.8|15747.8|15745.3|15741.3|15751.8|15747.8|15742.3|15738.3|56
1623161700000|2021-06-08 14:15:00|15747.8|15743.8|15743.3|15739.3|15747.8|15743.8|15741.3|15737.3|68
1623162000000|2021-06-08 14:20:00|15741.8|15737.8|15740.8|15736.8|15746.3|15742.3|15738.8|15734.8|109
1623162300000|2021-06-08 14:25:00|15738.8|15734.8|15741.3|15737.3|15743.3|15739.3|15736.8|15732.8|109
1623162600000|2021-06-08 14:30:00|15742.3|15738.3|15745.3|15741.3|15748.8|15744.8|15740.8|15736.8|79
1623162900000|2021-06-08 14:35:00|15742.8|15738.8|15738.3|15734.3|15743.3|15739.3|15738.3|15734.3|61
1623163200000|2021-06-08 14:40:00|15739.3|15735.3|15745.3|15741.3|15745.8|15741.8|15738.3|15734.3|70
1623163500000|2021-06-08 14:45:00|15746.8|15742.8|15747.3|15743.3|15750.3|15746.3|15745.3|15741.3|84
1623163800000|2021-06-08 14:50:00|15748.8|15744.8|15751.8|15747.8|15754.8|15750.8|15747.8|15743.8|100
1623164100000|2021-06-08 14:55:00|15752.3|15748.3|15752.8|15748.8|15753.3|15749.3|15749.3|15745.3|53
1623164400000|2021-06-08 15:00:00|15750.3|15746.3|15751.8|15747.8|15756.8|15752.8|15749.8|15745.8|12
1623164700000|2021-06-08 15:05:00|15753.3|15749.3|15758.3|15754.3|15758.3|15754.3|15750.3|15746.3|35
1623165000000|2021-06-08 15:10:00|15756.3|15752.3|15746.8|15742.8|15756.8|15752.8|15746.8|15742.8|33
1623165300000|2021-06-08 15:15:00|15747.3|15743.3|15744.8|15740.8|15751.3|15747.3|15744.3|15740.3|88
1623165600000|2021-06-08 15:20:00|15743.3|15739.3|15749.3|15745.3|15749.3|15745.3|15739.3|15735.3|308
1623165900000|2021-06-08 15:25:00|15748.8|15744.8|15749.8|15745.8|15753.3|15749.3|15743.3|15739.3|174
1623166200000|2021-06-08 15:30:00|15751.8|15747.8|15751.3|15747.3|15754.3|15750.3|15749.8|15745.8|137
1623166500000|2021-06-08 15:35:00|15750.8|15746.8|15748.8|15744.8|15750.8|15746.8|15745.8|15741.8|91
1623166800000|2021-06-08 15:40:00|15747.3|15743.3|15754.8|15750.8|15754.8|15750.8|15745.3|15741.3|42
1623167100000|2021-06-08 15:45:00|15752.3|15748.3|15755.8|15751.8|15758.3|15754.3|15752.3|15748.3|16
1623167400000|2021-06-08 15:50:00|15756.8|15752.8|15755.8|15751.8|15756.8|15752.8|15753.8|15749.8|27
1623167700000|2021-06-08 15:55:00|15755.3|15751.3|15757.8|15753.8|15758.3|15754.3|15753.8|15749.8|63
1623168000000|2021-06-08 16:00:00|15757.3|15753.3|15763.3|15759.3|15764.8|15760.8|15757.3|15753.3|91
1623168300000|2021-06-08 16:05:00|15763.8|15759.8|15761.8|15757.8|15765.3|15761.3|15760.3|15756.3|36
1623168600000|2021-06-08 16:10:00|15760.8|15756.8|15763.3|15759.3|15764.3|15760.3|15759.8|15755.8|25
1623168900000|2021-06-08 16:15:00|15761.8|15757.8|15758.8|15754.8|15761.8|15757.8|15754.3|15750.3|24
1623169200000|2021-06-08 16:20:00|15757.8|15753.8|15754.8|15750.8|15757.8|15753.8|15752.8|15748.8|10
1623169500000|2021-06-08 16:25:00|15754.3|15750.3|15763.3|15759.3|15763.8|15759.8|15752.8|15748.8|51
1623169800000|2021-06-08 16:30:00|15760.8|15756.8|15762.3|15758.3|15763.8|15759.8|15760.8|15756.8|8
1623170100000|2021-06-08 16:35:00|15760.3|15756.3|15763.8|15759.8|15764.3|15760.3|15760.3|15756.3|8
1623170400000|2021-06-08 16:40:00|15764.8|15760.8|15766.3|15762.3|15769.8|15765.8|15764.8|15760.8|66
1623170700000|2021-06-08 16:45:00|15767.3|15763.3|15765.3|15761.3|15768.3|15764.3|15764.3|15760.3|14
1623171000000|2021-06-08 16:50:00|15768.3|15764.3|15765.3|15761.3|15768.3|15764.3|15765.3|15761.3|13
1623171300000|2021-06-08 16:55:00|15765.8|15761.8|15769.3|15765.3|15769.3|15765.3|15765.8|15761.8|10
1623171600000|2021-06-08 17:00:00|15768.8|15764.8|15766.3|15762.3|15770.3|15766.3|15765.3|15761.3|31
1623171900000|2021-06-08 17:05:00|15765.8|15761.8|15767.3|15763.3|15767.3|15763.3|15762.8|15758.8|21
1623172200000|2021-06-08 17:10:00|15766.3|15762.3|15760.8|15756.8|15766.3|15762.3|15760.8|15756.8|37
1623172500000|2021-06-08 17:15:00|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15759.8|15755.8|34
1623172800000|2021-06-08 17:20:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623173100000|2021-06-08 17:25:00|15761.8|15757.8|15760.3|15756.3|15761.8|15757.8|15760.3|15756.3|2
1623173400000|2021-06-08 17:30:00|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|2
1623173700000|2021-06-08 17:35:00|15763.3|15759.3|15760.3|15756.3|15763.3|15759.3|15760.3|15756.3|3
1623174000000|2021-06-08 17:40:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|3
1623174300000|2021-06-08 17:45:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623174600000|2021-06-08 17:50:00|15765.8|15761.8|15763.3|15759.3|15765.8|15761.8|15760.3|15756.3|16
1623174900000|2021-06-08 17:55:00|15765.8|15761.8|15761.8|15757.8|15765.8|15761.8|15757.8|15753.8|18
1623175200000|2021-06-08 18:00:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623175500000|2021-06-08 18:05:00|15764.8|15760.8|15762.3|15758.3|15764.8|15760.8|15762.3|15758.3|3
1623176100000|2021-06-08 18:15:00|15765.8|15761.8|15760.3|15756.3|15768.3|15764.3|15760.3|15756.3|5
1623176400000|2021-06-08 18:20:00|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15759.3|15755.3|9
1623176700000|2021-06-08 18:25:00|15759.3|15755.3|15764.8|15760.8|15764.8|15760.8|15759.3|15755.3|5
1623177000000|2021-06-08 18:30:00|15765.3|15761.3|15764.8|15760.8|15766.8|15762.8|15764.8|15760.8|6
1623177300000|2021-06-08 18:35:00|15762.8|15758.8|15765.8|15761.8|15765.8|15761.8|15762.8|15758.8|3
1623177600000|2021-06-08 18:40:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623177900000|2021-06-08 18:45:00|15762.8|15758.8|15761.3|15757.3|15762.8|15758.8|15761.3|15757.3|3
1623178200000|2021-06-08 18:50:00|15767.3|15763.3|15768.3|15764.3|15768.8|15764.8|15767.3|15763.3|9
1623178500000|2021-06-08 18:55:00|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15768.8|15764.8|15
1623178800000|2021-06-08 19:00:00|15769.8|15765.8|15774.3|15770.3|15775.8|15771.8|15769.8|15765.8|35
1623179100000|2021-06-08 19:05:00|15775.3|15771.3|15774.8|15770.8|15777.3|15773.3|15774.8|15770.8|18
1623179400000|2021-06-08 19:10:00|15773.3|15769.3|15778.8|15774.8|15780.8|15776.8|15773.3|15769.3|14
1623179700000|2021-06-08 19:15:00|15778.3|15774.3|15782.8|15778.8|15782.8|15778.8|15778.3|15774.3|85
1623180000000|2021-06-08 19:20:00|15782.3|15778.3|15781.8|15777.8|15782.3|15778.3|15779.8|15775.8|39
1623180300000|2021-06-08 19:25:00|15781.3|15777.3|15779.8|15775.8|15781.3|15777.3|15779.8|15775.8|28
1623180600000|2021-06-08 19:30:00|15779.3|15775.3|15780.8|15776.8|15781.8|15777.8|15779.3|15775.3|36
1623180900000|2021-06-08 19:35:00|15780.3|15776.3|15781.8|15777.8|15782.8|15778.8|15779.8|15775.8|64
1623181200000|2021-06-08 19:40:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15777.3|15773.3|67
1623181500000|2021-06-08 19:45:00|15780.8|15776.8|15779.3|15775.3|15780.8|15776.8|15775.8|15771.8|22
1623181800000|2021-06-08 19:50:00|15777.8|15773.8|15779.8|15775.8|15780.8|15776.8|15775.3|15771.3|27
1623182100000|2021-06-08 19:55:00|15776.3|15772.3|15774.3|15770.3|15777.3|15773.3|15773.8|15769.8|62
1623182400000|2021-06-08 20:00:00|15773.3|15769.3|15772.3|15768.3|15773.3|15769.3|15772.3|15768.3|4
1623183000000|2021-06-08 20:10:00|||||||||8
1623183300000|2021-06-08 20:15:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623184200000|2021-06-08 20:30:00|15773.8|15769.8|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|2
1623184800000|2021-06-08 20:40:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|11
1623185700000|2021-06-08 20:55:00|15772.8|15768.8|15780.8|15776.8|15780.8|15776.8|15772.8|15768.8|31
1623186600000|2021-06-08 21:10:00|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|5123133
1623186900000|2021-06-08 21:15:00|15788|15770|15787.9|15769.9|15788|15770|15787.9|15769.9|0
1623187200000|2021-06-08 21:20:00|15788.1|15770.1|15787.9|15769.9|15788.1|15770.1|15787.9|15769.9|0
1623187500000|2021-06-08 21:25:00|15788|15770|15788|15770|15788.1|15770.1|15788|15770|0
1623187800000|2021-06-08 21:30:00|15787.8|15769.8|15788|15770|15788.1|15770.1|15787.8|15769.8|0
1623188100000|2021-06-08 21:35:00|15787.7|15769.7|15797.4|15779.4|15798|15780|15787.7|15769.7|0
1623188400000|2021-06-08 21:40:00|15797.2|15779.2|15797.2|15779.2|15797.3|15779.3|15797.2|15779.2|0
1623188700000|2021-06-08 21:45:00|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623189000000|2021-06-08 21:50:00|15798.1|15780.1|15797.6|15779.6|15798.1|15780.1|15797.4|15779.4|0
1623189300000|2021-06-08 21:55:00|15798.1|15780.1|15797.9|15779.9|15798.2|15780.2|15797.6|15779.6|0
1623189600000|2021-06-08 22:00:00|15799.2|15781.2|15793.6|15775.6|15799.9|15781.9|15792.9|15774.9|0
1623189900000|2021-06-08 22:05:00|15793.9|15775.9|15792.3|15774.3|15795.6|15777.6|15791.6|15773.6|0
1623190200000|2021-06-08 22:10:00|15792.6|15774.6|15796.2|15778.2|15796.2|15778.2|15792.3|15774.3|0
1623190500000|2021-06-08 22:15:00|15796.5|15778.5|15796.2|15778.2|15798.2|15780.2|15795.6|15777.6|0
1623190800000|2021-06-08 22:20:00|15796.9|15778.9|15799.5|15781.5|15799.5|15781.5|15796.9|15778.9|0
1623191100000|2021-06-08 22:25:00|15798.8|15780.8|15799.7|15781.7|15800.8|15782.8|15798.8|15780.8|0
1623191400000|2021-06-08 22:30:00|15800.3|15782.3|15799.7|15781.7|15801|15783|15799|15781|0
1623191700000|2021-06-08 22:35:00|15799|15781|15799|15781|15800.3|15782.3|15799|15781|0
1623192000000|2021-06-08 22:40:00|15798.7|15780.7|15797.7|15779.7|15799.7|15781.7|15797.7|15779.7|0
1623192300000|2021-06-08 22:45:00|15798|15780|15799.7|15781.7|15800.7|15782.7|15797.7|15779.7|0
1623192600000|2021-06-08 22:50:00|15800|15782|15801.3|15783.3|15803.4|15785.4|15799.7|15781.7|0
1623192900000|2021-06-08 22:55:00|15801.6|15783.6|15802.9|15784.9|15802.9|15784.9|15801.3|15783.3|0
1623193200000|2021-06-08 23:00:00|15803.6|15785.6|15802.9|15784.9|15803.6|15785.6|15802.3|15784.3|0
1623193500000|2021-06-08 23:05:00|15802.3|15784.3|15803.1|15785.1|15803.6|15785.6|15802.3|15784.3|0
1623193800000|2021-06-08 23:10:00|15802.7|15784.7|15803.1|15785.1|15803.7|15785.7|15802.4|15784.4|0
1623194100000|2021-06-08 23:15:00|15803.4|15785.4|15805|15787|15805.7|15787.7|15801.8|15783.8|0
1623194400000|2021-06-08 23:20:00|15804.7|15786.7|15803.7|15785.7|15805|15787|15803.1|15785.1|0
1623194700000|2021-06-08 23:25:00|15803.4|15785.4|15800|15782|15804.4|15786.4|15799.3|15781.3|0
1623195000000|2021-06-08 23:30:00|15800.6|15782.6|15803.9|15785.9|15803.9|15785.9|15800|15782|0
1623195300000|2021-06-08 23:35:00|15802.6|15784.6|15804.6|15786.6|15805.9|15787.9|15802.6|15784.6|0
1623195600000|2021-06-08 23:40:00|15804.9|15786.9|15801.3|15783.3|15805.9|15787.9|15800.6|15782.6|0
1623195900000|2021-06-08 23:45:00|15801.6|15783.6|15804.6|15786.6|15805.2|15787.2|15801.3|15783.3|0
1623196200000|2021-06-08 23:50:00|15803.9|15785.9|15802.4|15784.4|15804.6|15786.6|15800.4|15782.4|0
1623196500000|2021-06-08 23:55:00|15802.7|15784.7|15800.6|15782.6|15803|15785|15800.4|15782.4|0
1623196800000|2021-06-09 00:00:00|15800.3|15782.3|15798|15780|15804.5|15786.5|15796|15778|0
1623197100000|2021-06-09 00:05:00|15797.7|15779.7|15797.8|15779.8|15799.1|15781.1|15796|15778|0
1623197400000|2021-06-09 00:10:00|15797.4|15779.4|15801|15783|15802|15784|15796.5|15778.5|0
1623197700000|2021-06-09 00:15:00|15801.7|15783.7|15799.8|15781.8|15801.7|15783.7|15795.8|15777.8|0
1623198000000|2021-06-09 00:20:00|15800.1|15782.1|15804.9|15786.9|15807|15789|15799.5|15781.5|0
1623198300000|2021-06-09 00:25:00|15805.5|15787.5|15806.2|15788.2|15806.8|15788.8|15803.6|15785.6|0
1623198600000|2021-06-09 00:30:00|15805.9|15787.9|15806.5|15788.5|15808.1|15790.1|15804.9|15786.9|0
1623198900000|2021-06-09 00:35:00|15805.9|15787.9|15801.5|15783.5|15805.9|15787.9|15800.5|15782.5|0
1623199200000|2021-06-09 00:40:00|15801.2|15783.2|15800.8|15782.8|15801.5|15783.5|15798.9|15780.9|0
1623199500000|2021-06-09 00:45:00|15800.2|15782.2|15800.8|15782.8|15802.2|15784.2|15799.5|15781.5|0
1623199800000|2021-06-09 00:50:00|15801.2|15783.2|15802.2|15784.2|15804.1|15786.1|15801.2|15783.2|0
1623200100000|2021-06-09 00:55:00|15801.8|15783.8|15799.5|15781.5|15802.8|15784.8|15799.5|15781.5|0
1623200400000|2021-06-09 01:00:00|15799.8|15781.8|15764.1|15760.1|15800.1|15782.1|15761.6|15757.6|123
1623200700000|2021-06-09 01:05:00|15763.1|15759.1|15765.1|15761.1|15765.1|15761.1|15761.6|15757.6|39
1623201000000|2021-06-09 01:10:00|15764.6|15760.6|15765.6|15761.6|15766.1|15762.1|15762.6|15758.6|38
1623201300000|2021-06-09 01:15:00|15765.1|15761.1|15764.1|15760.1|15771.6|15767.6|15761.1|15757.1|108
1623201600000|2021-06-09 01:20:00|15761.6|15757.6|15757.1|15753.1|15761.6|15757.6|15754.1|15750.1|23
1623201900000|2021-06-09 01:25:00|15760.1|15756.1|15756.1|15752.1|15762.6|15758.6|15755.6|15751.6|26
1623202200000|2021-06-09 01:30:00|15754.1|15750.1|15757.1|15753.1|15761.1|15757.1|15751.6|15747.6|59
1623202500000|2021-06-09 01:35:00|15762.1|15758.1|15765.6|15761.6|15765.6|15761.6|15758.1|15754.1|77
1623202800000|2021-06-09 01:40:00|15764.6|15760.6|15770.1|15766.1|15770.1|15766.1|15758.1|15754.1|50
1623203100000|2021-06-09 01:45:00|15766.1|15762.1|15767.6|15763.6|15776.6|15772.6|15766.1|15762.1|55
1623203400000|2021-06-09 01:50:00|15768.1|15764.1|15762.6|15758.6|15774.1|15770.1|15761.6|15757.6|49
1623203700000|2021-06-09 01:55:00|15764.6|15760.6|15771.6|15767.6|15772.1|15768.1|15764.6|15760.6|38
1623204000000|2021-06-09 02:00:00|15773.6|15769.6|15769.1|15765.1|15775.1|15771.1|15767.1|15763.1|33
1623204300000|2021-06-09 02:05:00|15771.1|15767.1|15766.1|15762.1|15776.1|15772.1|15766.1|15762.1|34
1623204600000|2021-06-09 02:10:00|15767.1|15763.1|15768.6|15764.6|15771.1|15767.1|15765.6|15761.6|36
1623204900000|2021-06-09 02:15:00|15768.1|15764.1|15762.1|15758.1|15769.6|15765.6|15760.6|15756.6|48
1623205200000|2021-06-09 02:20:00|15761.6|15757.6|15755.6|15751.6|15761.6|15757.6|15755.6|15751.6|33
1623205500000|2021-06-09 02:25:00|15754.6|15750.6|15760.1|15756.1|15760.1|15756.1|15753.1|15749.1|41
1623205800000|2021-06-09 02:30:00|15761.6|15757.6|15762.6|15758.6|15774.6|15770.6|15761.6|15757.6|40
1623206100000|2021-06-09 02:35:00|15762.1|15758.1|15761.1|15757.1|15765.6|15761.6|15760.1|15756.1|22
1623206400000|2021-06-09 02:40:00|15763.1|15759.1|15763.6|15759.6|15765.1|15761.1|15760.1|15756.1|18
1623206700000|2021-06-09 02:45:00|15765.6|15761.6|15772.6|15768.6|15775.1|15771.1|15765.6|15761.6|59
1623207000000|2021-06-09 02:50:00|15771.6|15767.6|15780.1|15776.1|15780.1|15776.1|15769.6|15765.6|31
1623207300000|2021-06-09 02:55:00|15781.1|15777.1|15778.6|15774.6|15785.6|15781.6|15778.1|15774.1|54
1623207600000|2021-06-09 03:00:00|15780.6|15776.6|15781.6|15777.6|15783.6|15779.6|15779.6|15775.6|47
1623207900000|2021-06-09 03:05:00|15785.1|15781.1|15789.6|15785.6|15790.1|15786.1|15781.6|15777.6|59
1623208200000|2021-06-09 03:10:00|15790.1|15786.1|15794.1|15790.1|15794.6|15790.6|15788.6|15784.6|94
1623208500000|2021-06-09 03:15:00|15793.1|15789.1|15784.1|15780.1|15793.1|15789.1|15784.1|15780.1|32
1623208800000|2021-06-09 03:20:00|15782.6|15778.6|15784.1|15780.1|15784.6|15780.6|15779.1|15775.1|71
1623209100000|2021-06-09 03:25:00|15781.1|15777.1|15776.6|15772.6|15781.1|15777.1|15775.6|15771.6|55
1623209400000|2021-06-09 03:30:00|15774.6|15770.6|15770.1|15766.1|15778.6|15774.6|15767.6|15763.6|175
1623209700000|2021-06-09 03:35:00|15771.1|15767.1|15776.1|15772.1|15778.1|15774.1|15769.1|15765.1|99
1623210000000|2021-06-09 03:40:00|15776.6|15772.6|15774.6|15770.6|15777.6|15773.6|15774.6|15770.6|57
1623210300000|2021-06-09 03:45:00|15774.9|15770.9|15773.1|15769.1|15781.1|15777.1|15763.9|15759.9|159674
1623210600000|2021-06-09 03:50:00|15765.6|15761.6|15751.6|15747.6|15766.1|15762.1|15742.6|15738.6|211950
1623210900000|2021-06-09 03:55:00|15750.7|15746.7|15770.8|15766.8|15775.6|15771.6|15748.2|15744.2|146775
1623211200000|2021-06-09 04:00:00|15773.3|15769.3|15789.3|15785.3|15790.1|15786.1|15770.8|15766.8|207075
1623211500000|2021-06-09 04:05:00|15789.7|15785.7|15788.1|15784.1|15792.6|15788.6|15786.2|15782.2|158025
1623211800000|2021-06-09 04:10:00|15787.6|15783.6|15789.1|15785.1|15791.7|15787.7|15781.1|15777.1|83925
1623212100000|2021-06-09 04:15:00|15789|15785|15786|15782|15792.3|15788.3|15782.8|15778.8|93675
1623212400000|2021-06-09 04:20:00|15786.7|15782.7|15801.1|15797.1|15801.8|15797.8|15783.9|15779.9|113025
1623212700000|2021-06-09 04:25:00|15801.3|15797.3|15802.6|15798.6|15802.9|15798.9|15796.8|15792.8|91425
1623213000000|2021-06-09 04:30:00|15802.4|15798.4|15802.4|15798.4|15807.7|15803.7|15799.9|15795.9|108300
1623213300000|2021-06-09 04:35:00|15802.5|15798.5|15801.7|15797.7|15804.3|15800.3|15800.1|15796.1|64050
1623213600000|2021-06-09 04:40:00|15801.4|15797.4|15800.3|15796.3|15801.8|15797.8|15793.6|15789.6|50175
1623213900000|2021-06-09 04:45:00|15800.2|15796.2|15794.7|15790.7|15801.5|15797.5|15792.7|15788.7|33750
1623214200000|2021-06-09 04:50:00|15796.1|15792.1|15798.7|15794.7|15800.8|15796.8|15795.8|15791.8|39525
1623214500000|2021-06-09 04:55:00|15799|15795|15793.8|15789.8|15799|15795|15793.5|15789.5|40425
1623214800000|2021-06-09 05:00:00|15793.9|15789.9|15797.2|15793.2|15797.8|15793.8|15792.2|15788.2|38550
1623215100000|2021-06-09 05:05:00|15797.3|15793.3|15796|15792|15797.3|15793.3|15788.8|15784.8|34725
1623215400000|2021-06-09 05:10:00|15795.9|15791.9|15797.7|15793.7|15802.1|15798.1|15795.9|15791.9|42150
1623215700000|2021-06-09 05:15:00|15798.4|15794.4|15797.5|15793.5|15799.7|15795.7|15795.8|15791.8|24825
1623216000000|2021-06-09 05:20:00|15796.4|15792.4|15802|15798|15802|15798|15795.6|15791.6|27975
1623216300000|2021-06-09 05:25:00|15801.9|15797.9|15797.6|15793.6|15803.3|15799.3|15796.6|15792.6|26175
1623216600000|2021-06-09 05:30:00|15797.5|15793.5|15801.2|15797.2|15802.6|15798.6|15794.4|15790.4|24075
1623216900000|2021-06-09 05:35:00|15801.3|15797.3|15800.8|15796.8|15803.9|15799.9|15799|15795|50475
1623217200000|2021-06-09 05:40:00|15800.6|15796.6|15801.9|15797.9|15804.1|15800.1|15800.2|15796.2|17175
1623217500000|2021-06-09 05:45:00|15802.2|15798.2|15798.6|15794.6|15802.3|15798.3|15796.9|15792.9|20625
1623217800000|2021-06-09 05:50:00|15798.2|15794.2|15802.4|15798.4|15802.9|15798.9|15797.6|15793.6|22575
1623218100000|2021-06-09 05:55:00|15802.5|15798.5|15806|15802|15809.8|15805.8|15802.3|15798.3|63225
1623218400000|2021-06-09 06:00:00|15805.9|15801.9|15805.4|15801.4|15810|15806|15805.3|15801.3|23550
1623218700000|2021-06-09 06:05:00|15805.1|15801.1|15802|15798|15806.6|15802.6|15800|15796|44175
1623219000000|2021-06-09 06:10:00|15801.7|15797.7|15803|15799|15804.9|15800.9|15801.2|15797.2|33150
1623219300000|2021-06-09 06:15:00|15802.9|15798.9|15801.4|15797.4|15805.8|15801.8|15800.7|15796.7|37875
1623219600000|2021-06-09 06:20:00|15801.1|15797.1|15803.8|15799.8|15804.8|15800.8|15797.9|15793.9|46275
1623219900000|2021-06-09 06:25:00|15804.1|15800.1|15806.7|15802.7|15808.7|15804.7|15803.3|15799.3|51150
1623220200000|2021-06-09 06:30:00|15806.9|15802.9|15806.9|15802.9|15807.9|15803.9|15805.4|15801.4|36150
1623220500000|2021-06-09 06:35:00|15806.8|15802.8|15808.5|15804.5|15808.5|15804.5|15804.2|15800.2|28050
1623220800000|2021-06-09 06:40:00|15808.2|15804.2|15810.8|15806.8|15814.5|15810.5|15806.8|15802.8|48450
1623221100000|2021-06-09 06:45:00|15810.7|15806.7|15818.4|15814.4|15820.9|15816.9|15809|15805|74775
1623221400000|2021-06-09 06:50:00|15818.5|15814.5|15814.7|15810.7|15819.6|15815.6|15814.4|15810.4|41775
1623221700000|2021-06-09 06:55:00|15814.8|15810.8|15812.7|15808.7|15816.6|15812.6|15812.7|15808.7|19350
1623222000000|2021-06-09 07:00:00|15813.6|15809.6|15806|15802|15816.2|15812.2|15805.8|15801.8|46200
1623222300000|2021-06-09 07:05:00|15805.8|15801.8|15808.6|15804.6|15810.4|15806.4|15803.6|15799.6|48675
1623222600000|2021-06-09 07:10:00|15808.8|15804.8|15806.8|15802.8|15812|15808|15804.9|15800.9|26700
1623222900000|2021-06-09 07:15:00|15806.3|15802.3|15807.9|15803.9|15810|15806|15805.3|15801.3|18075
1623223200000|2021-06-09 07:20:00|15808|15804|15800.3|15796.3|15808.2|15804.2|15797.8|15793.8|60675
1623223500000|2021-06-09 07:25:00|15800.1|15796.1|15802|15798|15806.6|15802.6|15797.9|15793.9|44700
1623223800000|2021-06-09 07:30:00|15800.7|15796.7|15798.3|15794.3|15803.6|15799.6|15795|15791|69750
1623224100000|2021-06-09 07:35:00|15798.1|15794.1|15764.4|15760.4|15799.4|15795.4|15763.5|15759.5|303825
1623224400000|2021-06-09 07:40:00|15762.9|15758.9|15688.8|15684.8|15765.6|15761.6|15686.7|15682.7|1002375
1623224700000|2021-06-09 07:45:00|15686.8|15682.8|15683.7|15679.7|15702.6|15698.6|15633.8|15629.8|1081800
1623225000000|2021-06-09 07:50:00|15681.2|15677.2|15687.6|15683.6|15702.8|15698.8|15668.1|15664.1|403800
1623225300000|2021-06-09 07:55:00|15688.1|15684.1|15692.4|15688.4|15697.8|15693.8|15687.8|15683.8|166950
1623225600000|2021-06-09 08:00:00|15693.3|15689.3|15688.1|15684.1|15693.3|15689.3|15673.2|15669.2|154875
1623225900000|2021-06-09 08:05:00|15687.3|15683.3|15713.6|15709.6|15717.6|15713.6|15683.6|15679.6|208275
1623226200000|2021-06-09 08:10:00|15711.6|15707.6|15721.1|15717.1|15722.5|15718.5|15701.7|15697.7|150975
1623226500000|2021-06-09 08:15:00|15721.3|15717.3|15714.1|15710.1|15721.7|15717.7|15708.8|15704.8|76950
1623226800000|2021-06-09 08:20:00|15714.3|15710.3|15701.1|15697.1|15719.8|15715.8|15697|15693|104700
1623227100000|2021-06-09 08:25:00|15701.4|15697.4|15713.5|15709.5|15713.5|15709.5|15693.1|15689.1|74325
1623227400000|2021-06-09 08:30:00|15713.6|15709.6|15705.4|15701.4|15715|15711|15701.3|15697.3|42150
1623227700000|2021-06-09 08:35:00|15705|15701|15717.5|15713.5|15721.5|15717.5|15704.2|15700.2|51075
1623228000000|2021-06-09 08:40:00|15717.3|15713.3|15710.6|15706.6|15717.3|15713.3|15709.2|15705.2|38100
1623228300000|2021-06-09 08:45:00|15710.9|15706.9|15717.9|15713.9|15720.7|15716.7|15709.8|15705.8|34575
1623228600000|2021-06-09 08:50:00|15717.4|15713.4|15691.1|15687.1|15718|15714|15689.8|15685.8|103650
1623228900000|2021-06-09 08:55:00|15690.5|15686.5|15673|15669|15697.7|15693.7|15669.8|15665.8|151725
1623229200000|2021-06-09 09:00:00|15673.9|15669.9|15642.4|15638.4|15680.5|15676.5|15642|15638|318000
1623229500000|2021-06-09 09:05:00|15641.6|15637.6|15650.9|15646.9|15664.7|15660.7|15641.2|15637.2|214275
1623229800000|2021-06-09 09:10:00|15650.7|15646.7|15612.9|15608.9|15660.8|15656.8|15611.4|15607.4|476100
1623230100000|2021-06-09 09:15:00|15612.6|15608.6|15629.8|15625.8|15633|15629|15602.6|15598.6|507825
1623230400000|2021-06-09 09:20:00|15630.3|15626.3|15649.2|15645.2|15650.9|15646.9|15630.3|15626.3|228600
1623230700000|2021-06-09 09:25:00|15649.1|15645.1|15643.5|15639.5|15650.5|15646.5|15640.7|15636.7|145500
1623231000000|2021-06-09 09:30:00|15643.3|15639.3|15657.3|15653.3|15660.4|15656.4|15643.3|15639.3|194550
1623231300000|2021-06-09 09:35:00|15657.8|15653.8|15660.1|15656.1|15667|15663|15650.9|15646.9|188250
1623231600000|2021-06-09 09:40:00|15660.9|15656.9|15673.6|15669.6|15681.4|15677.4|15660.9|15656.9|210675
1623231900000|2021-06-09 09:45:00|15674.8|15670.8|15677.5|15673.5|15682.8|15678.8|15674.8|15670.8|129525
1623232200000|2021-06-09 09:50:00|15676.7|15672.7|15671.8|15667.8|15680.4|15676.4|15667.5|15663.5|153225
1623232500000|2021-06-09 09:55:00|15671.7|15667.7|15675.6|15671.6|15676.7|15672.7|15671.7|15667.7|205425
1623232800000|2021-06-09 10:00:00|15666.2|15662.2|15666.2|15662.2|15669.4|15665.4|15663.9|15659.9|399
1623233100000|2021-06-09 10:05:00|15666.7|15662.7|15660.2|15656.2|15667.2|15663.2|15657.2|15653.2|202
1623233400000|2021-06-09 10:10:00|15668.9|15650.9|15666.7|15648.7|15668.9|15650.9|15665.4|15647.4|9871313
1623233700000|2021-06-09 10:15:00|15666.4|15648.4|15664.1|15646.1|15666.7|15648.7|15663.5|15645.5|0
1623234000000|2021-06-09 10:20:00|15664.8|15646.8|15665.4|15647.4|15665.4|15647.4|15662.8|15644.8|0
1623234300000|2021-06-09 10:25:00|15665.7|15647.7|15663.5|15645.5|15667.4|15649.4|15663.5|15645.5|0
1623234600000|2021-06-09 10:30:00|15664.1|15646.1|15666.1|15648.1|15666.1|15648.1|15663.5|15645.5|0
1623234900000|2021-06-09 10:35:00|15665.4|15647.4|15665.4|15647.4|15667.4|15649.4|15664.8|15646.8|0
1623235200000|2021-06-09 10:40:00|15660.9|15656.9|15658.4|15654.4|15660.9|15656.9|15657.4|15653.4|8
1623235500000|2021-06-09 10:45:00|15660.4|15656.4|15666.4|15662.4|15667.9|15663.9|15660.4|15656.4|34
1623235800000|2021-06-09 10:50:00|15665.4|15661.4|15662.4|15658.4|15666.4|15662.4|15660.4|15656.4|30
1623236100000|2021-06-09 10:55:00|15660.9|15656.9|15664.4|15660.4|15664.4|15660.4|15660.9|15656.9|9
1623236400000|2021-06-09 11:00:00|15663.4|15659.4|15657.4|15653.4|15663.4|15659.4|15657.4|15653.4|22
1623236700000|2021-06-09 11:05:00|15656.4|15652.4|15657.4|15653.4|15661.9|15657.9|15655.9|15651.9|32
1623237000000|2021-06-09 11:10:00|15659.9|15655.9|15655.4|15651.4|15659.9|15655.9|15655.4|15651.4|16
1623237300000|2021-06-09 11:15:00|15659.4|15655.4|15653.4|15649.4|15659.4|15655.4|15653.4|15649.4|11
1623237600000|2021-06-09 11:20:00|15653.9|15649.9|15653.9|15649.9|15656.4|15652.4|15652.9|15648.9|27
1623237900000|2021-06-09 11:25:00|15652.9|15648.9|15653.4|15649.4|15654.9|15650.9|15651.4|15647.4|30
1623238200000|2021-06-09 11:30:00|15650.4|15646.4|15640.4|15636.4|15650.4|15646.4|15639.4|15635.4|128
1623238500000|2021-06-09 11:35:00|15641.9|15637.9|15644.9|15640.9|15646.4|15642.4|15641.9|15637.9|42
1623238800000|2021-06-09 11:40:00|15645.4|15641.4|15646.9|15642.9|15648.4|15644.4|15644.4|15640.4|40
1623239100000|2021-06-09 11:45:00|15646.4|15642.4|15649.9|15645.9|15649.9|15645.9|15643.9|15639.9|77
1623239400000|2021-06-09 11:50:00|15650.4|15646.4|15657.9|15653.9|15659.9|15655.9|15650.4|15646.4|81
1623239700000|2021-06-09 11:55:00|15658.4|15654.4|15658.9|15654.9|15659.4|15655.4|15658.4|15654.4|15
1623240000000|2021-06-09 12:00:00|15660.9|15656.9|15659.4|15655.4|15660.9|15656.9|15658.4|15654.4|16
1623240300000|2021-06-09 12:05:00|15657.4|15653.4|15661.9|15657.9|15662.9|15658.9|15657.4|15653.4|18
1623240600000|2021-06-09 12:10:00|15660.9|15656.9|15661.4|15657.4|15663.4|15659.4|15656.9|15652.9|23
1623240900000|2021-06-09 12:15:00|15660.9|15656.9|15659.4|15655.4|15662.9|15658.9|15655.4|15651.4|17
1623241200000|2021-06-09 12:20:00|15658.4|15654.4|15661.4|15657.4|15661.4|15657.4|15656.9|15652.9|11
1623241500000|2021-06-09 12:25:00|15660.9|15656.9|15661.9|15657.9|15662.4|15658.4|15660.9|15656.9|12
1623241800000|2021-06-09 12:30:00|15662.4|15658.4|15665.9|15661.9|15666.9|15662.9|15662.4|15658.4|45
1623242100000|2021-06-09 12:35:00|15668.4|15664.4|15664.9|15660.9|15671.4|15667.4|15664.9|15660.9|42
1623242400000|2021-06-09 12:40:00|15663.9|15659.9|15661.9|15657.9|15664.9|15660.9|15661.9|15657.9|25
1623242700000|2021-06-09 12:45:00|15662.4|15658.4|15665.4|15661.4|15665.4|15661.4|15659.4|15655.4|13
1623243000000|2021-06-09 12:50:00|15663.4|15659.4|15666.4|15662.4|15666.4|15662.4|15663.4|15659.4|11
1623243300000|2021-06-09 12:55:00|15665.9|15661.9|15664.9|15660.9|15666.4|15662.4|15664.4|15660.4|9
1623243600000|2021-06-09 13:00:00|15665.4|15661.4|15665.9|15661.9|15665.9|15661.9|15662.9|15658.9|13
1623243900000|2021-06-09 13:05:00|15665.4|15661.4|15668.4|15664.4|15668.4|15664.4|15665.4|15661.4|30
1623244200000|2021-06-09 13:10:00|15668.9|15664.9|15672.9|15668.9|15672.9|15668.9|15668.9|15664.9|46
1623244500000|2021-06-09 13:15:00|15672.4|15668.4|15675.9|15671.9|15675.9|15671.9|15668.9|15664.9|104
1623244800000|2021-06-09 13:20:00|15674.9|15670.9|15683.9|15679.9|15683.9|15679.9|15672.9|15668.9|73
1623245100000|2021-06-09 13:25:00|15680.9|15676.9|15685.4|15681.4|15685.4|15681.4|15680.9|15676.9|53
1623245400000|2021-06-09 13:30:00|15686.4|15682.4|15688.4|15684.4|15691.9|15687.9|15680.4|15676.4|429
1623245700000|2021-06-09 13:35:00|15687.9|15683.9|15693.9|15689.9|15703.4|15699.4|15686.9|15682.9|363
1623246000000|2021-06-09 13:40:00|15692.4|15688.4|15699.4|15695.4|15700.4|15696.4|15688.4|15684.4|231
1623246300000|2021-06-09 13:45:00|15700.4|15696.4|15683.4|15679.4|15707.9|15703.9|15682.4|15678.4|318
1623246600000|2021-06-09 13:50:00|15681.4|15677.4|15689.4|15685.4|15689.9|15685.9|15673.9|15669.9|79
1623246900000|2021-06-09 13:55:00|15694.4|15690.4|15703.4|15699.4|15706.9|15702.9|15694.4|15690.4|219
1623247200000|2021-06-09 14:00:00|15705.4|15701.4|15702.4|15698.4|15706.9|15702.9|15696.4|15692.4|111
1623247500000|2021-06-09 14:05:00|15701.9|15697.9|15697.4|15693.4|15706.9|15702.9|15696.9|15692.9|140
1623247800000|2021-06-09 14:10:00|15699.4|15695.4|15684.9|15680.9|15701.9|15697.9|15683.9|15679.9|159
1623248100000|2021-06-09 14:15:00|15684.4|15680.4|15683.4|15679.4|15687.9|15683.9|15679.9|15675.9|131
1623248400000|2021-06-09 14:20:00|15684.4|15680.4|15681.4|15677.4|15688.4|15684.4|15680.9|15676.9|96
1623248700000|2021-06-09 14:25:00|15680.4|15676.4|15691.9|15687.9|15691.9|15687.9|15679.9|15675.9|80
1623249000000|2021-06-09 14:30:00|15692.9|15688.9|15683.4|15679.4|15696.4|15692.4|15683.4|15679.4|107
1623249300000|2021-06-09 14:35:00|15685.4|15681.4|15690.9|15686.9|15693.4|15689.4|15680.4|15676.4|99
1623249600000|2021-06-09 14:40:00|15690.4|15686.4|15696.4|15692.4|15697.4|15693.4|15690.4|15686.4|116
1623249900000|2021-06-09 14:45:00|15695.9|15691.9|15690.4|15686.4|15697.4|15693.4|15686.4|15682.4|80
1623250200000|2021-06-09 14:50:00|15691.9|15687.9|15700.9|15696.9|15700.9|15696.9|15690.4|15686.4|82
1623250500000|2021-06-09 14:55:00|15698.4|15694.4|15697.9|15693.9|15699.4|15695.4|15691.9|15687.9|114
1623250800000|2021-06-09 15:00:00|15698.4|15694.4|15700.4|15696.4|15702.4|15698.4|15698.4|15694.4|78
1623251100000|2021-06-09 15:05:00|15700.9|15696.9|15701.4|15697.4|15701.4|15697.4|15693.9|15689.9|221
1623251400000|2021-06-09 15:10:00|15700.9|15696.9|15698.4|15694.4|15701.4|15697.4|15697.4|15693.4|165
1623251700000|2021-06-09 15:15:00|15697.9|15693.9|15704.9|15700.9|15704.9|15700.9|15696.9|15692.9|69
1623252000000|2021-06-09 15:20:00|15701.9|15697.9|15697.9|15693.9|15701.9|15697.9|15696.4|15692.4|83
1623252300000|2021-06-09 15:25:00|15698.9|15694.9|15698.4|15694.4|15698.9|15694.9|15693.4|15689.4|118
1623252600000|2021-06-09 15:30:00|15698.9|15694.9|15693.9|15689.9|15700.4|15696.4|15692.9|15688.9|62
1623252900000|2021-06-09 15:35:00|15693.4|15689.4|15694.4|15690.4|15696.4|15692.4|15688.9|15684.9|56
1623253200000|2021-06-09 15:40:00|15695.4|15691.4|15696.9|15692.9|15698.4|15694.4|15692.9|15688.9|44
1623253500000|2021-06-09 15:45:00|15697.4|15693.4|15696.9|15692.9|15699.4|15695.4|15694.9|15690.9|75
1623253800000|2021-06-09 15:50:00|15695.4|15691.4|15690.4|15686.4|15695.4|15691.4|15690.4|15686.4|44
1623254100000|2021-06-09 15:55:00|15688.9|15684.9|15684.4|15680.4|15688.9|15684.9|15684.4|15680.4|81
1623254400000|2021-06-09 16:00:00|15683.9|15679.9|15687.9|15683.9|15688.4|15684.4|15683.9|15679.9|43
1623254700000|2021-06-09 16:05:00|15688.4|15684.4|15688.9|15684.9|15688.9|15684.9|15685.4|15681.4|20
1623255000000|2021-06-09 16:10:00|15687.4|15683.4|15689.9|15685.9|15689.9|15685.9|15685.4|15681.4|25
1623255300000|2021-06-09 16:15:00|15688.9|15684.9|15686.4|15682.4|15689.4|15685.4|15684.9|15680.9|62
1623255600000|2021-06-09 16:20:00|15687.4|15683.4|15692.9|15688.9|15692.9|15688.9|15687.4|15683.4|27
1623255900000|2021-06-09 16:25:00|15691.9|15687.9|15692.4|15688.4|15692.9|15688.9|15691.4|15687.4|17
1623256200000|2021-06-09 16:30:00|15691.9|15687.9|15691.9|15687.9|15692.9|15688.9|15690.4|15686.4|26
1623256500000|2021-06-09 16:35:00|15692.4|15688.4|15693.4|15689.4|15693.4|15689.4|15690.9|15686.9|15
1623256800000|2021-06-09 16:40:00|15694.4|15690.4|15695.9|15691.9|15698.9|15694.9|15694.4|15690.4|23
1623257100000|2021-06-09 16:45:00|15694.9|15690.9|15699.9|15695.9|15700.4|15696.4|15694.9|15690.9|77
1623257400000|2021-06-09 16:50:00|15700.9|15696.9|15701.4|15697.4|15703.9|15699.9|15700.9|15696.9|55
1623257700000|2021-06-09 16:55:00|15703.4|15699.4|15700.9|15696.9|15703.4|15699.4|15700.9|15696.9|19
1623258000000|2021-06-09 17:00:00|15700.4|15696.4|15703.4|15699.4|15703.4|15699.4|15700.4|15696.4|4
1623258300000|2021-06-09 17:05:00|15702.9|15698.9|15703.9|15699.9|15704.9|15700.9|15699.9|15695.9|38
1623258600000|2021-06-09 17:10:00|15703.4|15699.4|15702.4|15698.4|15708.4|15704.4|15700.9|15696.9|86
1623258900000|2021-06-09 17:15:00|15702.9|15698.9|15702.9|15698.9|15704.4|15700.4|15700.4|15696.4|56
1623259200000|2021-06-09 17:20:00|15702.4|15698.4|15704.9|15700.9|15705.9|15701.9|15702.4|15698.4|43
1623259500000|2021-06-09 17:25:00|15703.9|15699.9|15705.9|15701.9|15706.4|15702.4|15703.9|15699.9|26
1623259800000|2021-06-09 17:30:00|15704.9|15700.9|15706.4|15702.4|15708.9|15704.9|15704.9|15700.9|67
1623260100000|2021-06-09 17:35:00|15707.9|15703.9|15704.4|15700.4|15707.9|15703.9|15702.9|15698.9|45
1623260400000|2021-06-09 17:40:00|15703.9|15699.9|15702.4|15698.4|15703.9|15699.9|15700.4|15696.4|19
1623260700000|2021-06-09 17:45:00|15703.9|15699.9|15705.4|15701.4|15705.9|15701.9|15703.4|15699.4|25
1623261000000|2021-06-09 17:50:00|15704.4|15700.4|15703.4|15699.4|15704.4|15700.4|15702.9|15698.9|9
1623261300000|2021-06-09 17:55:00|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15703.9|15699.9|22
1623261600000|2021-06-09 18:00:00|15706.4|15702.4|15709.4|15705.4|15712.4|15708.4|15706.4|15702.4|68
1623261900000|2021-06-09 18:05:00|15708.9|15704.9|15704.9|15700.9|15710.4|15706.4|15704.4|15700.4|66
1623262200000|2021-06-09 18:10:00|15706.4|15702.4|15702.4|15698.4|15706.4|15702.4|15702.4|15698.4|39
1623262500000|2021-06-09 18:15:00|15701.9|15697.9|15704.9|15700.9|15705.9|15701.9|15701.9|15697.9|37
1623262800000|2021-06-09 18:20:00|15706.4|15702.4|15710.4|15706.4|15710.4|15706.4|15706.4|15702.4|16
1623263100000|2021-06-09 18:25:00|15711.9|15707.9|15712.9|15708.9|15713.9|15709.9|15710.9|15706.9|93
1623263400000|2021-06-09 18:30:00|15712.4|15708.4|15712.4|15708.4|15712.9|15708.9|15712.4|15708.4|13
1623263700000|2021-06-09 18:35:00|15712.9|15708.9|15709.4|15705.4|15712.9|15708.9|15707.4|15703.4|36
1623264000000|2021-06-09 18:40:00|15710.4|15706.4|15708.4|15704.4|15710.4|15706.4|15708.4|15704.4|7
1623264300000|2021-06-09 18:45:00|15711.4|15707.4|15708.9|15704.9|15711.4|15707.4|15708.4|15704.4|37
1623264600000|2021-06-09 18:50:00|15709.9|15705.9|15706.9|15702.9|15709.9|15705.9|15706.9|15702.9|9
1623264900000|2021-06-09 18:55:00|15708.9|15704.9|15714.9|15710.9|15714.9|15710.9|15708.9|15704.9|45
1623265200000|2021-06-09 19:00:00|15711.9|15707.9|15710.4|15706.4|15714.4|15710.4|15710.4|15706.4|80
1623265500000|2021-06-09 19:05:00|15711.9|15707.9|15709.9|15705.9|15712.4|15708.4|15709.9|15705.9|36
1623265800000|2021-06-09 19:10:00|15710.4|15706.4|15709.4|15705.4|15711.4|15707.4|15709.4|15705.4|33
1623266100000|2021-06-09 19:15:00|15711.4|15707.4|15706.9|15702.9|15711.4|15707.4|15706.9|15702.9|13
1623266400000|2021-06-09 19:20:00|15706.4|15702.4|15707.9|15703.9|15710.9|15706.9|15706.4|15702.4|38
1623266700000|2021-06-09 19:25:00|15703.9|15699.9|15698.4|15694.4|15703.9|15699.9|15698.4|15694.4|66
1623267000000|2021-06-09 19:30:00|15696.9|15692.9|15702.4|15698.4|15702.4|15698.4|15696.4|15692.4|21
1623267300000|2021-06-09 19:35:00|15699.4|15695.4|15700.9|15696.9|15703.4|15699.4|15698.4|15694.4|20
1623267600000|2021-06-09 19:40:00|15701.4|15697.4|15695.4|15691.4|15701.9|15697.9|15694.4|15690.4|50
1623267900000|2021-06-09 19:45:00|15696.4|15692.4|15689.9|15685.9|15696.4|15692.4|15689.9|15685.9|87
1623268200000|2021-06-09 19:50:00|15688.4|15684.4|15683.9|15679.9|15689.4|15685.4|15683.4|15679.4|116
1623268500000|2021-06-09 19:55:00|15682.9|15678.9|15680.4|15676.4|15686.4|15682.4|15680.4|15676.4|111
1623268800000|2021-06-09 20:00:00|15679.9|15675.9|15685.4|15681.4|15687.9|15683.9|15679.9|15675.9|31
1623269100000|2021-06-09 20:05:00|15683.4|15679.4|15684.9|15680.9|15684.9|15680.9|15682.9|15678.9|27
1623269400000|2021-06-09 20:10:00|15684.4|15680.4|15683.9|15679.9|15684.4|15680.4|15683.9|15679.9|8
1623269700000|2021-06-09 20:15:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|11
1623270000000|2021-06-09 20:20:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|4
1623270300000|2021-06-09 20:25:00|15686.4|15682.4|15686.9|15682.9|15686.9|15682.9|15686.4|15682.4|2
1623270600000|2021-06-09 20:30:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623271200000|2021-06-09 20:40:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|9
1623272100000|2021-06-09 20:55:00|15688.4|15684.4|15684.4|15680.4|15690.4|15686.4|15684.4|15680.4|24
1623273000000|2021-06-09 21:10:00|15682.9|15678.9|15688.9|15670.9|15688.9|15678.9|15681.9|15670.9|9916510
1623273300000|2021-06-09 21:15:00|15689.1|15671.1|15687.5|15669.5|15689.1|15671.1|15687|15669|0
1623273600000|2021-06-09 21:20:00|15687|15669|15687.3|15669.3|15688.3|15670.3|15687|15669|0
1623273900000|2021-06-09 21:25:00|15687.2|15669.2|15687.8|15669.8|15687.9|15669.9|15686.6|15668.6|0
1623274200000|2021-06-09 21:30:00|15688|15670|15686.9|15668.9|15688|15670|15686.6|15668.6|0
1623274500000|2021-06-09 21:35:00|15687|15669|15687.1|15669.1|15687.5|15669.5|15686.6|15668.6|0
1623274800000|2021-06-09 21:40:00|15687.2|15669.2|15687.6|15669.6|15688|15670|15687.1|15669.1|0
1623275100000|2021-06-09 21:45:00|15688.1|15670.1|15688.1|15670.1|15688.5|15670.5|15687.8|15669.8|0
1623275400000|2021-06-09 21:50:00|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|15688.1|15670.1|0
1623275700000|2021-06-09 21:55:00|15688.3|15670.3|15687.6|15669.6|15688.3|15670.3|15687.6|15669.6|0
1623276000000|2021-06-09 22:00:00|15687.4|15669.4|15692.1|15674.1|15692.7|15674.7|15687.4|15669.4|0
1623276300000|2021-06-09 22:05:00|15691.4|15673.4|15693.1|15675.1|15695.7|15677.7|15691.4|15673.4|0
1623276600000|2021-06-09 22:10:00|15693.8|15675.8|15694.4|15676.4|15695.1|15677.1|15693.8|15675.8|0
1623276900000|2021-06-09 22:15:00|15695.1|15677.1|15695.7|15677.7|15695.7|15677.7|15694.1|15676.1|0
1623277200000|2021-06-09 22:20:00|15695.1|15677.1|15695.7|15677.7|15696.4|15678.4|15695.1|15677.1|0
1623277500000|2021-06-09 22:25:00|15696|15678|15693.1|15675.1|15696.4|15678.4|15693.1|15675.1|0
1623277800000|2021-06-09 22:30:00|15693.8|15675.8|15694.4|15676.4|15695.1|15677.1|15692.5|15674.5|0
1623278100000|2021-06-09 22:35:00|15694.7|15676.7|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1623278400000|2021-06-09 22:40:00|15695.1|15677.1|15695.1|15677.1|15695.7|15677.7|15694.7|15676.7|0
1623278700000|2021-06-09 22:45:00|15694.4|15676.4|15694.4|15676.4|15695.7|15677.7|15693.8|15675.8|0
1623279000000|2021-06-09 22:50:00|15694.1|15676.1|15693.1|15675.1|15694.4|15676.4|15692.5|15674.5|0
1623279300000|2021-06-09 22:55:00|15693.8|15675.8|15694.4|15676.4|15694.4|15676.4|15693.8|15675.8|0
1623279600000|2021-06-09 23:00:00|15693.8|15675.8|15692.5|15674.5|15694.4|15676.4|15692.5|15674.5|0
1623279900000|2021-06-09 23:05:00|15692.1|15674.1|15693.8|15675.8|15693.8|15675.8|15689.9|15671.9|0
1623280200000|2021-06-09 23:10:00|15693.4|15675.4|15693.1|15675.1|15694.4|15676.4|15692.5|15674.5|0
1623280500000|2021-06-09 23:15:00|15693.4|15675.4|15694.4|15676.4|15694.4|15676.4|15692.5|15674.5|0
1623280800000|2021-06-09 23:20:00|15694|15676|15695|15677|15695.7|15677.7|15693.7|15675.7|0
1623281100000|2021-06-09 23:25:00|15695.7|15677.7|15696.3|15678.3|15696.3|15678.3|15694.4|15676.4|0
1623281400000|2021-06-09 23:30:00|15697|15679|15698.3|15680.3|15698.3|15680.3|15696.3|15678.3|0
1623281700000|2021-06-09 23:35:00|15697.6|15679.6|15695|15677|15697.6|15679.6|15694.7|15676.7|0
1623282000000|2021-06-09 23:40:00|15694.4|15676.4|15694.8|15676.8|15695.4|15677.4|15693.5|15675.5|0
1623282300000|2021-06-09 23:45:00|15690.9|15672.9|15692.2|15674.2|15692.2|15674.2|15690.5|15672.5|0
1623282600000|2021-06-09 23:50:00|15691.8|15673.8|15690.9|15672.9|15692.2|15674.2|15690.2|15672.2|0
1623282900000|2021-06-09 23:55:00|15690.5|15672.5|15691.5|15673.5|15691.8|15673.8|15688.9|15670.9|0
1623283200000|2021-06-10 00:00:00|15690.9|15672.9|15693.5|15675.5|15694.4|15676.4|15690.9|15672.9|0
1623283500000|2021-06-10 00:05:00|15694.1|15676.1|15691.3|15673.3|15694.8|15676.8|15691.3|15673.3|0
1623283800000|2021-06-10 00:10:00|15691.6|15673.6|15688.3|15670.3|15691.9|15673.9|15687.6|15669.6|0
1623284100000|2021-06-10 00:15:00|15688.6|15670.6|15690.2|15672.2|15690.9|15672.9|15688.3|15670.3|0
1623284400000|2021-06-10 00:20:00|15690.5|15672.5|15697|15679|15698.3|15680.3|15689.6|15671.6|0
1623284700000|2021-06-10 00:25:00|15697.6|15679.6|15697|15679|15698.9|15680.9|15695.7|15677.7|0
1623285000000|2021-06-10 00:30:00|15696.3|15678.3|15696.3|15678.3|15697.6|15679.6|15696.3|15678.3|0
1623285300000|2021-06-10 00:35:00|15696.6|15678.6|15693.9|15675.9|15697|15679|15693.9|15675.9|0
1623285600000|2021-06-10 00:40:00|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15693.9|15675.9|0
1623285900000|2021-06-10 00:45:00|15693.9|15675.9|15694.6|15676.6|15695.2|15677.2|15693.9|15675.9|0
1623286200000|2021-06-10 00:50:00|15695.2|15677.2|15695.9|15677.9|15695.9|15677.9|15695.2|15677.2|0
1623286500000|2021-06-10 00:55:00|15695.2|15677.2|15694.6|15676.6|15696.5|15678.5|15694.6|15676.6|0
1623286800000|2021-06-10 01:00:00|15688.4|15684.4|15695.4|15691.4|15695.9|15691.9|15675.4|15671.4|206
1623287100000|2021-06-10 01:05:00|15691.9|15687.9|15683.9|15679.9|15691.9|15687.9|15683.4|15679.4|100
1623287400000|2021-06-10 01:10:00|15685.4|15681.4|15688.9|15684.9|15689.4|15685.4|15683.9|15679.9|68
1623287700000|2021-06-10 01:15:00|15687.4|15683.4|15685.9|15681.9|15687.4|15683.4|15679.9|15675.9|104
1623288000000|2021-06-10 01:20:00|15685.4|15681.4|15683.4|15679.4|15690.9|15686.9|15682.9|15678.9|66
1623288300000|2021-06-10 01:25:00|15684.4|15680.4|15684.4|15680.4|15688.9|15684.9|15682.9|15678.9|47
1623288600000|2021-06-10 01:30:00|15682.4|15678.4|15693.4|15689.4|15693.4|15689.4|15678.4|15674.4|226
1623288900000|2021-06-10 01:35:00|15692.9|15688.9|15704.4|15700.4|15707.9|15703.9|15687.4|15683.4|212
1623289200000|2021-06-10 01:40:00|15705.4|15701.4|15709.9|15705.9|15712.4|15708.4|15698.9|15694.9|170
1623289500000|2021-06-10 01:45:00|15710.9|15706.9|15713.4|15709.4|15713.4|15709.4|15705.4|15701.4|93
1623289800000|2021-06-10 01:50:00|15713.9|15709.9|15696.4|15692.4|15713.9|15709.9|15696.4|15692.4|52
1623290100000|2021-06-10 01:55:00|15691.9|15687.9|15695.9|15691.9|15696.9|15692.9|15690.4|15686.4|68
1623290400000|2021-06-10 02:00:00|15701.4|15697.4|15699.4|15695.4|15702.9|15698.9|15692.9|15688.9|45
1623290700000|2021-06-10 02:05:00|15700.9|15696.9|15694.4|15690.4|15701.9|15697.9|15693.4|15689.4|46
1623291000000|2021-06-10 02:10:00|15695.4|15691.4|15693.4|15689.4|15698.4|15694.4|15693.4|15689.4|32
1623291300000|2021-06-10 02:15:00|15695.4|15691.4|15698.4|15694.4|15698.4|15694.4|15694.4|15690.4|36
1623291600000|2021-06-10 02:20:00|15701.4|15697.4|15704.9|15700.9|15704.9|15700.9|15700.9|15696.9|35
1623291900000|2021-06-10 02:25:00|15706.9|15702.9|15704.4|15700.4|15719.9|15715.9|15704.4|15700.4|72
1623292200000|2021-06-10 02:30:00|15705.9|15701.9|15701.4|15697.4|15707.9|15703.9|15699.9|15695.9|55
1623292500000|2021-06-10 02:35:00|15699.9|15695.9|15704.5|15700.5|15704.5|15700.5|15695.4|15691.4|32
1623292800000|2021-06-10 02:40:00|15703.5|15699.5|15698|15694|15703.5|15699.5|15698|15694|45
1623293100000|2021-06-10 02:45:00|15698.5|15694.5|15688.5|15684.5|15700.5|15696.5|15687.5|15683.5|80
1623293400000|2021-06-10 02:50:00|15689|15685|15696.5|15692.5|15696.5|15692.5|15689|15685|40
1623293700000|2021-06-10 02:55:00|15696|15692|15692.5|15688.5|15697|15693|15692|15688|59
1623294000000|2021-06-10 03:00:00|15693.5|15689.5|15693.5|15689.5|15697|15693|15692|15688|76
1623294300000|2021-06-10 03:05:00|15694.5|15690.5|15692|15688|15694.5|15690.5|15691.5|15687.5|42
1623294600000|2021-06-10 03:10:00|15693|15689|15695.5|15691.5|15696|15692|15691|15687|85
1623294900000|2021-06-10 03:15:00|15693.5|15689.5|15692.5|15688.5|15695.5|15691.5|15691|15687|53
1623295200000|2021-06-10 03:20:00|15694|15690|15688|15684|15694|15690|15687.5|15683.5|71
1623295500000|2021-06-10 03:25:00|15686.5|15682.5|15693.5|15689.5|15694.5|15690.5|15684.5|15680.5|79
1623295800000|2021-06-10 03:30:00|15691.5|15687.5|15694.5|15690.5|15695|15691|15684|15680|161
1623296100000|2021-06-10 03:35:00|15696.5|15692.5|15703.5|15699.5|15708|15704|15694|15690|183
1623296400000|2021-06-10 03:40:00|15705|15701|15694.5|15690.5|15705|15701|15694|15690|237
1623296700000|2021-06-10 03:45:00|15698.5|15694.5|15694.9|15690.9|15700.8|15696.8|15672.4|15668.4|526748
1623297000000|2021-06-10 03:50:00|15695.3|15691.3|15694.1|15690.1|15695.3|15691.3|15678|15674|187950
1623297300000|2021-06-10 03:55:00|15694|15690|15685.3|15681.3|15696.8|15692.8|15660|15656|165675
1623297600000|2021-06-10 04:00:00|15686.1|15682.1|15705.8|15701.8|15710|15706|15686|15682|218325
1623297900000|2021-06-10 04:05:00|15705.6|15701.6|15715.9|15711.9|15717.3|15713.3|15702.9|15698.9|156600
1623298200000|2021-06-10 04:10:00|15716.3|15712.3|15708|15704|15716.3|15712.3|15703.9|15699.9|81150
1623298500000|2021-06-10 04:15:00|15708.3|15704.3|15705.6|15701.6|15714|15710|15704.2|15700.2|60900
1623298800000|2021-06-10 04:20:00|15705.3|15701.3|15707.4|15703.4|15711.1|15707.1|15700.9|15696.9|70050
1623299100000|2021-06-10 04:25:00|15707.8|15703.8|15711.1|15707.1|15711.1|15707.1|15706.7|15702.7|35625
1623299400000|2021-06-10 04:30:00|15710.9|15706.9|15702.7|15698.7|15714.5|15710.5|15700|15696|98550
1623299700000|2021-06-10 04:35:00|15703.2|15699.2|15703.2|15699.2|15707.4|15703.4|15700.2|15696.2|46050
1623300000000|2021-06-10 04:40:00|15703.3|15699.3|15705.4|15701.4|15707|15703|15700.5|15696.5|51300
1623300300000|2021-06-10 04:45:00|15705|15701|15709.1|15705.1|15712|15708|15705|15701|56325
1623300600000|2021-06-10 04:50:00|15709.2|15705.2|15726.2|15722.2|15726.3|15722.3|15707.1|15703.1|180000
1623300900000|2021-06-10 04:55:00|15726.6|15722.6|15725.1|15721.1|15729.2|15725.2|15723|15719|104325
1623301200000|2021-06-10 05:00:00|15725.3|15721.3|15724.3|15720.3|15726.7|15722.7|15720.1|15716.1|80550
1623301500000|2021-06-10 05:05:00|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15717.8|15713.8|45225
1623301800000|2021-06-10 05:10:00|15724.1|15720.1|15730.2|15726.2|15732.8|15728.8|15722.4|15718.4|67950
1623302100000|2021-06-10 05:15:00|15730|15726|15727.3|15723.3|15731.7|15727.7|15725|15721|66600
1623302400000|2021-06-10 05:20:00|15727.6|15723.6|15729|15725|15729.5|15725.5|15724.7|15720.7|25425
1623302700000|2021-06-10 05:25:00|15728.9|15724.9|15730|15726|15730|15726|15725.6|15721.6|30825
1623303000000|2021-06-10 05:30:00|15730.4|15726.4|15722.3|15718.3|15735.7|15731.7|15720.8|15716.8|102375
1623303300000|2021-06-10 05:35:00|15723.2|15719.2|15715.6|15711.6|15723.5|15719.5|15710.7|15706.7|72000
1623303600000|2021-06-10 05:40:00|15716.1|15712.1|15714.2|15710.2|15716.1|15712.1|15711|15707|74100
1623303900000|2021-06-10 05:45:00|15713.6|15709.6|15719|15715|15719.2|15715.2|15712.1|15708.1|31050
1623304200000|2021-06-10 05:50:00|15719.2|15715.2|15722.4|15718.4|15723.8|15719.8|15718.2|15714.2|30600
1623304500000|2021-06-10 05:55:00|15722.2|15718.2|15719.4|15715.4|15723.6|15719.6|15718.8|15714.8|15150
1623304800000|2021-06-10 06:00:00|15719.3|15715.3|15724.7|15720.7|15725.9|15721.9|15718.1|15714.1|31200
1623305100000|2021-06-10 06:05:00|15725|15721|15726.9|15722.9|15729.1|15725.1|15724.7|15720.7|35550
1623305400000|2021-06-10 06:10:00|15727.1|15723.1|15729|15725|15729.5|15725.5|15720.2|15716.2|41775
1623305700000|2021-06-10 06:15:00|15727.8|15723.8|15725.4|15721.4|15730.8|15726.8|15722.7|15718.7|31050
1623306000000|2021-06-10 06:20:00|15726.1|15722.1|15735.4|15731.4|15735.4|15731.4|15725|15721|102900
1623306300000|2021-06-10 06:25:00|15733.6|15729.6|15737.1|15733.1|15738.8|15734.8|15728.8|15724.8|70950
1623306600000|2021-06-10 06:30:00|15738|15734|15745.4|15741.4|15758.5|15754.5|15738|15734|254475
1623306900000|2021-06-10 06:35:00|15745.8|15741.8|15751.7|15747.7|15755|15751|15740.8|15736.8|86550
1623307200000|2021-06-10 06:40:00|15752.1|15748.1|15744.8|15740.8|15753.9|15749.9|15742.2|15738.2|80175
1623307500000|2021-06-10 06:45:00|15745.1|15741.1|15746.7|15742.7|15748.7|15744.7|15740.3|15736.3|32100
1623307800000|2021-06-10 06:50:00|15747.6|15743.6|15740.4|15736.4|15748.6|15744.6|15736.6|15732.6|54600
1623308100000|2021-06-10 06:55:00|15740.8|15736.8|15728.6|15724.6|15742.9|15738.9|15726.6|15722.6|56400
1623308400000|2021-06-10 07:00:00|15729.8|15725.8|15732.3|15728.3|15735.7|15731.7|15727.9|15723.9|37650
1623308700000|2021-06-10 07:05:00|15732.2|15728.2|15735.4|15731.4|15740.8|15736.8|15731.9|15727.9|30525
1623309000000|2021-06-10 07:10:00|15734.9|15730.9|15713.2|15709.2|15735.9|15731.9|15705|15701|148725
1623309300000|2021-06-10 07:15:00|15714.4|15710.4|15718|15714|15720.3|15716.3|15707.8|15703.8|117525
1623309600000|2021-06-10 07:20:00|15718.4|15714.4|15713.7|15709.7|15723|15719|15713.7|15709.7|33300
1623309900000|2021-06-10 07:25:00|15713.8|15709.8|15713.4|15709.4|15722.2|15718.2|15713.1|15709.1|36975
1623310200000|2021-06-10 07:30:00|15713.3|15709.3|15721.8|15717.8|15728.7|15724.7|15708.6|15704.6|63975
1623310500000|2021-06-10 07:35:00|15722.4|15718.4|15725.6|15721.6|15726.7|15722.7|15720.4|15716.4|28425
1623310800000|2021-06-10 07:40:00|15725.9|15721.9|15719.2|15715.2|15726.5|15722.5|15717.3|15713.3|28725
1623311100000|2021-06-10 07:45:00|15719.1|15715.1|15747.6|15743.6|15747.7|15743.7|15719.1|15715.1|68325
1623311400000|2021-06-10 07:50:00|15747.5|15743.5|15746|15742|15750.1|15746.1|15738.7|15734.7|124725
1623311700000|2021-06-10 07:55:00|15745.6|15741.6|15742|15738|15747.3|15743.3|15737.8|15733.8|45450
1623312000000|2021-06-10 08:00:00|15742.3|15738.3|15742|15738|15744.8|15740.8|15738|15734|39300
1623312300000|2021-06-10 08:05:00|15741.9|15737.9|15742|15738|15744|15740|15738.2|15734.2|56625
1623312600000|2021-06-10 08:10:00|15742.1|15738.1|15730.1|15726.1|15745|15741|15723|15719|69675
1623312900000|2021-06-10 08:15:00|15730.2|15726.2|15745.1|15741.1|15760.4|15756.4|15727.5|15723.5|180825
1623313200000|2021-06-10 08:20:00|15744.4|15740.4|15743.5|15739.5|15748.8|15744.8|15735.9|15731.9|49725
1623313500000|2021-06-10 08:25:00|15744.9|15740.9|15737.6|15733.6|15746|15742|15737.1|15733.1|33075
1623313800000|2021-06-10 08:30:00|15737.2|15733.2|15734.8|15730.8|15739.3|15735.3|15730|15726|42450
1623314100000|2021-06-10 08:35:00|15735.4|15731.4|15736.9|15732.9|15741.9|15737.9|15731.9|15727.9|33600
1623314400000|2021-06-10 08:40:00|15736.2|15732.2|15738.9|15734.9|15743|15739|15736|15732|26475
1623314700000|2021-06-10 08:45:00|15739.2|15735.2|15752|15748|15752.9|15748.9|15736|15732|60075
1623315000000|2021-06-10 08:50:00|15752.5|15748.5|15749.4|15745.4|15756.7|15752.7|15744.4|15740.4|111825
1623315300000|2021-06-10 08:55:00|15749.9|15745.9|15746.7|15742.7|15754.3|15750.3|15745.7|15741.7|56475
1623315600000|2021-06-10 09:00:00|15747|15743|15750.9|15746.9|15750.9|15746.9|15740.8|15736.8|66825
1623315900000|2021-06-10 09:05:00|15751.4|15747.4|15755.3|15751.3|15759.2|15755.2|15751.1|15747.1|117225
1623316200000|2021-06-10 09:10:00|15755|15751|15756.3|15752.3|15759.3|15755.3|15750.9|15746.9|83475
1623316500000|2021-06-10 09:15:00|15756.9|15752.9|15751.8|15747.8|15764.1|15760.1|15743.1|15739.1|100350
1623316800000|2021-06-10 09:20:00|15752|15748|15748.6|15744.6|15753.2|15749.2|15745.1|15741.1|46875
1623317100000|2021-06-10 09:25:00|15747.5|15743.5|15741.7|15737.7|15747.6|15743.6|15739.6|15735.6|86625
1623317400000|2021-06-10 09:30:00|15742.1|15738.1|15754.3|15750.3|15754.3|15750.3|15741.9|15737.9|198150
1623317700000|2021-06-10 09:35:00|15754.5|15750.5|15759|15755|15760.4|15756.4|15752.9|15748.9|159375
1623318000000|2021-06-10 09:40:00|15759.2|15755.2|15743.7|15739.7|15760.8|15756.8|15743.6|15739.6|228450
1623318300000|2021-06-10 09:45:00|15743.4|15739.4|15746|15742|15749.3|15745.3|15742.4|15738.4|172650
1623318600000|2021-06-10 09:50:00|15745.9|15741.9|15752.6|15748.6|15754.2|15750.2|15744.5|15740.5|235275
1623318900000|2021-06-10 09:55:00|15752.8|15748.8|15754|15750|15757.9|15753.9|15752.1|15748.1|271200
1623319200000|2021-06-10 10:00:00|15748.8|15744.8|15759.3|15755.3|15760.1|15756.1|15748.8|15744.8|240
1623319500000|2021-06-10 10:05:00|15759.8|15755.8|15761.6|15757.6|15765.1|15761.1|15759.8|15755.8|87
1623319800000|2021-06-10 10:10:00|15769.3|15751.3|15768.1|15750.1|15770.7|15752.7|15768|15750|6812102
1623320100000|2021-06-10 10:15:00|15767.8|15749.8|15767.5|15749.5|15768.8|15750.8|15766.2|15748.2|0
1623320400000|2021-06-10 10:20:00|15768.1|15750.1|15768.1|15750.1|15770.1|15752.1|15766.2|15748.2|0
1623320700000|2021-06-10 10:25:00|15767.8|15749.8|15766.5|15748.5|15768.1|15750.1|15766.5|15748.5|0
1623321000000|2021-06-10 10:30:00|15766.1|15748.1|15765.8|15747.8|15766.5|15748.5|15763.5|15745.5|0
1623321300000|2021-06-10 10:35:00|15765.5|15747.5|15765.2|15747.2|15766.5|15748.5|15763.9|15745.9|0
1623321600000|2021-06-10 10:40:00|15757.3|15753.3|15757.3|15753.3|15758.3|15754.3|15749.3|15745.3|53
1623321900000|2021-06-10 10:45:00|15753.8|15749.8|15748.8|15744.8|15754.3|15750.3|15748.3|15744.3|68
1623322200000|2021-06-10 10:50:00|15747.8|15743.8|15751.8|15747.8|15751.8|15747.8|15743.3|15739.3|63
1623322500000|2021-06-10 10:55:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623322800000|2021-06-10 11:00:00|15745.3|15741.3|15744.8|15740.8|15748.3|15744.3|15744.8|15740.8|12
1623323100000|2021-06-10 11:05:00|15743.8|15739.8|15744.3|15740.3|15744.8|15740.8|15742.8|15738.8|30
1623323400000|2021-06-10 11:10:00|15747.8|15743.8|15746.8|15742.8|15750.3|15746.3|15746.8|15742.8|9
1623323700000|2021-06-10 11:15:00|15748.8|15744.8|15744.8|15740.8|15750.3|15746.3|15744.8|15740.8|23
1623324000000|2021-06-10 11:20:00|15743.3|15739.3|15739.8|15735.8|15745.3|15741.3|15738.3|15734.3|66
1623324300000|2021-06-10 11:25:00|15739.3|15735.3|15739.8|15735.8|15739.8|15735.8|15736.3|15732.3|16
1623324600000|2021-06-10 11:30:00|15739.3|15735.3|15732.3|15728.3|15740.3|15736.3|15726.8|15722.8|70
1623324900000|2021-06-10 11:35:00|15729.8|15725.8|15734.8|15730.8|15734.8|15730.8|15728.8|15724.8|217
1623325200000|2021-06-10 11:40:00|15739.3|15735.3|15740.3|15736.3|15743.3|15739.3|15736.8|15732.8|47
1623325500000|2021-06-10 11:45:00|15737.3|15733.3|15745.8|15741.8|15745.8|15741.8|15737.3|15733.3|22
1623325800000|2021-06-10 11:50:00|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|9
1623326100000|2021-06-10 11:55:00|15738.8|15734.8|15736.8|15732.8|15741.8|15737.8|15736.8|15732.8|4
1623326400000|2021-06-10 12:00:00|15736.3|15732.3|15736.8|15732.8|15737.3|15733.3|15732.3|15728.3|16
1623326700000|2021-06-10 12:05:00|15737.8|15733.8|15737.8|15733.8|15740.8|15736.8|15737.3|15733.3|19
1623327000000|2021-06-10 12:10:00|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623327300000|2021-06-10 12:15:00|15743.3|15739.3|15742.3|15738.3|15744.8|15740.8|15741.8|15737.8|31
1623327600000|2021-06-10 12:20:00|15745.3|15741.3|15748.3|15744.3|15748.3|15744.3|15744.8|15740.8|12
1623327900000|2021-06-10 12:25:00|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15745.3|15741.3|14
1623328200000|2021-06-10 12:30:00|15744.8|15740.8|15757.3|15753.3|15760.8|15756.8|15718.8|15714.8|272
1623328500000|2021-06-10 12:35:00|15759.8|15755.8|15764.8|15760.8|15764.8|15760.8|15747.3|15743.3|64
1623328800000|2021-06-10 12:40:00|15766.8|15762.8|15763.3|15759.3|15777.8|15773.8|15763.3|15759.3|84
1623329100000|2021-06-10 12:45:00|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15759.3|15755.3|125
1623329400000|2021-06-10 12:50:00|15767.8|15763.8|15771.3|15767.3|15771.3|15767.3|15765.8|15761.8|72
1623329700000|2021-06-10 12:55:00|15769.3|15765.3|15778.3|15774.3|15778.3|15774.3|15769.3|15765.3|77
1623330000000|2021-06-10 13:00:00|15780.3|15776.3|15779.3|15775.3|15787.8|15783.8|15779.3|15775.3|96
1623330300000|2021-06-10 13:05:00|15785.3|15781.3|15773.3|15769.3|15785.3|15781.3|15770.3|15766.3|71
1623330600000|2021-06-10 13:10:00|15772.3|15768.3|15777.3|15773.3|15778.3|15774.3|15767.8|15763.8|61
1623330900000|2021-06-10 13:15:00|15772.3|15768.3|15774.3|15770.3|15777.8|15773.8|15770.8|15766.8|18
1623331200000|2021-06-10 13:20:00|15775.8|15771.8|15772.3|15768.3|15777.8|15773.8|15769.8|15765.8|39
1623331500000|2021-06-10 13:25:00|15773.3|15769.3|15753.3|15749.3|15774.3|15770.3|15752.3|15748.3|162
1623331800000|2021-06-10 13:30:00|15752.8|15748.8|15774.3|15770.3|15778.3|15774.3|15743.8|15739.8|291
1623332100000|2021-06-10 13:35:00|15774.8|15770.8|15781.3|15777.3|15784.3|15780.3|15766.3|15762.3|158
1623332400000|2021-06-10 13:40:00|15782.3|15778.3|15779.3|15775.3|15784.8|15780.8|15772.3|15768.3|149
1623332700000|2021-06-10 13:45:00|15780.8|15776.8|15783.8|15779.8|15785.8|15781.8|15780.8|15776.8|76
1623333000000|2021-06-10 13:50:00|15784.8|15780.8|15788.8|15784.8|15789.3|15785.3|15782.3|15778.3|132
1623333300000|2021-06-10 13:55:00|15788.3|15784.3|15782.8|15778.8|15789.3|15785.3|15781.8|15777.8|112
1623333600000|2021-06-10 14:00:00|15783.3|15779.3|15777.8|15773.8|15787.3|15783.3|15776.3|15772.3|154
1623333900000|2021-06-10 14:05:00|15780.3|15776.3|15776.8|15772.8|15786.3|15782.3|15776.8|15772.8|50
1623334200000|2021-06-10 14:10:00|15777.3|15773.3|15780.8|15776.8|15780.8|15776.8|15773.8|15769.8|50
1623334500000|2021-06-10 14:15:00|15781.3|15777.3|15777.8|15773.8|15781.8|15777.8|15775.8|15771.8|23
1623334800000|2021-06-10 14:20:00|15780.3|15776.3|15791.3|15787.3|15792.3|15788.3|15773.8|15769.8|176
1623335100000|2021-06-10 14:25:00|15790.8|15786.8|15784.3|15780.3|15794.8|15790.8|15783.8|15779.8|258
1623335400000|2021-06-10 14:30:00|15785.3|15781.3|15783.3|15779.3|15787.8|15783.8|15782.8|15778.8|50
1623335700000|2021-06-10 14:35:00|15781.3|15777.3|15768.8|15764.8|15784.3|15780.3|15766.3|15762.3|178
1623336000000|2021-06-10 14:40:00|15766.8|15762.8|15768.8|15764.8|15770.8|15766.8|15765.3|15761.3|142
1623336300000|2021-06-10 14:45:00|15768.3|15764.3|15758.8|15754.8|15768.3|15764.3|15758.8|15754.8|149
1623336600000|2021-06-10 14:50:00|15760.3|15756.3|15750.3|15746.3|15761.3|15757.3|15745.8|15741.8|237
1623336900000|2021-06-10 14:55:00|15747.3|15743.3|15753.8|15749.8|15757.3|15753.3|15747.3|15743.3|35
1623337200000|2021-06-10 15:00:00|15752.3|15748.3|15749.3|15745.3|15753.3|15749.3|15747.3|15743.3|50
1623337500000|2021-06-10 15:05:00|15749.8|15745.8|15750.3|15746.3|15753.8|15749.8|15744.3|15740.3|94
1623337800000|2021-06-10 15:10:00|15749.8|15745.8|15753.8|15749.8|15754.3|15750.3|15747.8|15743.8|34
1623338100000|2021-06-10 15:15:00|15753.3|15749.3|15756.3|15752.3|15759.3|15755.3|15751.8|15747.8|64
1623338400000|2021-06-10 15:20:00|15754.8|15750.8|15758.8|15754.8|15761.3|15757.3|15753.3|15749.3|47
1623338700000|2021-06-10 15:25:00|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15752.3|15748.3|76
1623339000000|2021-06-10 15:30:00|15753.3|15749.3|15762.8|15758.8|15762.8|15758.8|15753.3|15749.3|59
1623339300000|2021-06-10 15:35:00|15763.3|15759.3|15762.8|15758.8|15768.3|15764.3|15762.8|15758.8|86
1623339600000|2021-06-10 15:40:00|15763.3|15759.3|15764.8|15760.8|15765.8|15761.8|15758.3|15754.3|34
1623339900000|2021-06-10 15:45:00|15765.8|15761.8|15766.8|15762.8|15768.3|15764.3|15765.8|15761.8|24
1623340200000|2021-06-10 15:50:00|15768.8|15764.8|15772.8|15768.8|15772.8|15768.8|15768.3|15764.3|25
1623340500000|2021-06-10 15:55:00|15772.3|15768.3|15775.8|15771.8|15776.3|15772.3|15771.3|15767.3|36
1623340800000|2021-06-10 16:00:00|15776.3|15772.3|15773.3|15769.3|15780.8|15776.8|15770.8|15766.8|48
1623341100000|2021-06-10 16:05:00|15775.8|15771.8|15763.3|15759.3|15779.8|15775.8|15763.3|15759.3|23
1623341400000|2021-06-10 16:10:00|15766.8|15762.8|15764.8|15760.8|15768.3|15764.3|15764.3|15760.3|13
1623341700000|2021-06-10 16:15:00|15768.3|15764.3|15771.8|15767.8|15772.3|15768.3|15768.3|15764.3|11
1623342000000|2021-06-10 16:20:00|15769.3|15765.3|15765.8|15761.8|15769.3|15765.3|15765.8|15761.8|9
1623342300000|2021-06-10 16:25:00|15766.3|15762.3|15760.3|15756.3|15768.3|15764.3|15759.3|15755.3|55
1623342600000|2021-06-10 16:30:00|15761.8|15757.8|15763.8|15759.8|15767.8|15763.8|15759.8|15755.8|22
1623342900000|2021-06-10 16:35:00|15767.3|15763.3|15780.3|15776.3|15780.3|15776.3|15767.3|15763.3|39
1623343200000|2021-06-10 16:40:00|15778.3|15774.3|15778.8|15774.8|15779.8|15775.8|15775.3|15771.3|15
1623343500000|2021-06-10 16:45:00|15776.8|15772.8|15773.8|15769.8|15777.3|15773.3|15773.8|15769.8|6
1623343800000|2021-06-10 16:50:00|15780.8|15776.8|15778.8|15774.8|15781.3|15777.3|15776.8|15772.8|8
1623344100000|2021-06-10 16:55:00|15779.3|15775.3|15780.8|15776.8|15780.8|15776.8|15775.8|15771.8|18
1623344400000|2021-06-10 17:00:00|15779.3|15775.3|15774.3|15770.3|15779.3|15775.3|15773.3|15769.3|26
1623344700000|2021-06-10 17:05:00|15775.8|15771.8|15773.3|15769.3|15780.3|15776.3|15773.3|15769.3|40
1623345000000|2021-06-10 17:10:00|15774.8|15770.8|15777.8|15773.8|15778.3|15774.3|15773.8|15769.8|38
1623345300000|2021-06-10 17:15:00|15776.3|15772.3|15779.3|15775.3|15779.3|15775.3|15775.8|15771.8|8
1623345600000|2021-06-10 17:20:00|15780.8|15776.8|15784.8|15780.8|15784.8|15780.8|15780.8|15776.8|14
1623345900000|2021-06-10 17:25:00|15783.3|15779.3|15779.8|15775.8|15783.3|15779.3|15779.8|15775.8|5
1623346200000|2021-06-10 17:30:00|15777.8|15773.8|15778.3|15774.3|15779.3|15775.3|15777.3|15773.3|6
1623346500000|2021-06-10 17:35:00|15775.3|15771.3|15780.8|15776.8|15781.3|15777.3|15775.3|15771.3|19
1623346800000|2021-06-10 17:40:00|15781.3|15777.3|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|4
1623347100000|2021-06-10 17:45:00|15779.3|15775.3|15779.3|15775.3|15779.8|15775.8|15778.3|15774.3|10
1623347400000|2021-06-10 17:50:00|15781.8|15777.8|15782.8|15778.8|15783.3|15779.3|15781.8|15777.8|15
1623347700000|2021-06-10 17:55:00|15783.3|15779.3|15785.8|15781.8|15785.8|15781.8|15783.3|15779.3|14
1623348000000|2021-06-10 18:00:00|15786.3|15782.3|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|39
1623348300000|2021-06-10 18:05:00|15785.8|15781.8|15788.3|15784.3|15789.8|15785.8|15785.3|15781.3|37
1623348600000|2021-06-10 18:10:00|15786.8|15782.8|15787.8|15783.8|15788.3|15784.3|15784.3|15780.3|18
1623348900000|2021-06-10 18:15:00|15786.8|15782.8|15787.8|15783.8|15788.3|15784.3|15784.8|15780.8|35
1623349200000|2021-06-10 18:20:00|15788.3|15784.3|15782.8|15778.8|15788.3|15784.3|15782.8|15778.8|13
1623349500000|2021-06-10 18:25:00|15783.3|15779.3|15780.3|15776.3|15783.3|15779.3|15779.8|15775.8|10
1623349800000|2021-06-10 18:30:00|15780.8|15776.8|15785.3|15781.3|15785.3|15781.3|15780.8|15776.8|8
1623350100000|2021-06-10 18:35:00|15784.3|15780.3|15781.3|15777.3|15784.3|15780.3|15781.3|15777.3|11
1623350400000|2021-06-10 18:40:00|15782.8|15778.8|15783.3|15779.3|15788.3|15784.3|15782.8|15778.8|16
1623350700000|2021-06-10 18:45:00|15781.8|15777.8|15782.8|15778.8|15785.8|15781.8|15781.8|15777.8|9
1623351000000|2021-06-10 18:50:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623351300000|2021-06-10 18:55:00|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15784.8|15780.8|9
1623351600000|2021-06-10 19:00:00|15784.3|15780.3|15781.3|15777.3|15785.3|15781.3|15780.3|15776.3|34
1623351900000|2021-06-10 19:05:00|15780.8|15776.8|15780.8|15776.8|15783.8|15779.8|15776.8|15772.8|36
1623352200000|2021-06-10 19:10:00|15779.8|15775.8|15776.3|15772.3|15779.8|15775.8|15776.3|15772.3|4
1623352500000|2021-06-10 19:15:00|15772.8|15768.8|15772.3|15768.3|15773.3|15769.3|15771.3|15767.3|9
1623352800000|2021-06-10 19:20:00|15771.8|15767.8|15771.3|15767.3|15774.3|15770.3|15769.3|15765.3|10
1623353100000|2021-06-10 19:25:00|15770.8|15766.8|15772.3|15768.3|15774.3|15770.3|15768.3|15764.3|17
1623353400000|2021-06-10 19:30:00|15769.3|15765.3|15770.3|15766.3|15773.8|15769.8|15768.3|15764.3|38
1623353700000|2021-06-10 19:35:00|15768.3|15764.3|15771.8|15767.8|15771.8|15767.8|15768.3|15764.3|27
1623354000000|2021-06-10 19:40:00|15770.3|15766.3|15770.3|15766.3|15771.8|15767.8|15770.3|15766.3|19
1623354300000|2021-06-10 19:45:00|15768.8|15764.8|15765.3|15761.3|15769.3|15765.3|15763.8|15759.8|111
1623354600000|2021-06-10 19:50:00|15763.8|15759.8|15764.3|15760.3|15767.3|15763.3|15763.8|15759.8|37
1623354900000|2021-06-10 19:55:00|15763.8|15759.8|15770.3|15766.3|15770.3|15766.3|15761.8|15757.8|180
1623355200000|2021-06-10 20:00:00|15773.3|15769.3|15772.3|15768.3|15774.8|15770.8|15770.8|15766.8|21
1623355500000|2021-06-10 20:05:00|15771.3|15767.3|15768.8|15764.8|15771.3|15767.3|15768.8|15764.8|12
1623356400000|2021-06-10 20:20:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623357000000|2021-06-10 20:30:00|15767.3|15763.3|15767.8|15763.8|15767.8|15763.8|15766.8|15762.8|20
1623357300000|2021-06-10 20:35:00|15767.3|15763.3|15768.8|15764.8|15768.8|15764.8|15767.3|15763.3|6
1623357600000|2021-06-10 20:40:00|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|23
1623357900000|2021-06-10 20:45:00|15764.3|15760.3|15763.3|15759.3|15764.3|15760.3|15763.3|15759.3|12
1623358500000|2021-06-10 20:55:00|15762.8|15758.8|15766.3|15762.3|15766.3|15762.3|15762.8|15758.8|5
1623359400000|2021-06-10 21:10:00|15762.3|15758.3|15769.3|15751.3|15769.3|15758.3|15762.3|15751.3|6855363
1623359700000|2021-06-10 21:15:00|15769.7|15751.7|15770.6|15752.6|15770.7|15752.7|15769.6|15751.6|0
1623360000000|2021-06-10 21:20:00|15770.7|15752.7|15770.9|15752.9|15770.9|15752.9|15770.7|15752.7|0
1623360300000|2021-06-10 21:25:00|15770.6|15752.6|15770.7|15752.7|15770.7|15752.7|15770.6|15752.6|0
1623360600000|2021-06-10 21:30:00|15770.6|15752.6|15770.7|15752.7|15770.8|15752.8|15770.6|15752.6|0
1623360900000|2021-06-10 21:35:00|15770.8|15752.8|15770.7|15752.7|15770.9|15752.9|15770.7|15752.7|0
1623361500000|2021-06-10 21:45:00|15770.5|15752.5|15770.5|15752.5|15770.5|15752.5|15770.5|15752.5|0
1623361800000|2021-06-10 21:50:00|15770.6|15752.6|15771|15753|15771.3|15753.3|15770.6|15752.6|0
1623362100000|2021-06-10 21:55:00|15771.3|15753.3|15771.5|15753.5|15771.5|15753.5|15771.2|15753.2|0
1623362400000|2021-06-10 22:00:00|15771.6|15753.6|15770.6|15752.6|15771.6|15753.6|15769.3|15751.3|0
1623362700000|2021-06-10 22:05:00|15771.3|15753.3|15771.9|15753.9|15771.9|15753.9|15770.6|15752.6|0
1623363000000|2021-06-10 22:10:00|15770.6|15752.6|15769.6|15751.6|15770.6|15752.6|15769.6|15751.6|0
1623363300000|2021-06-10 22:15:00|15770|15752|15768|15750|15770|15752|15768|15750|0
1623363600000|2021-06-10 22:20:00|15768.6|15750.6|15770.6|15752.6|15770.6|15752.6|15768.6|15750.6|0
1623363900000|2021-06-10 22:25:00|15770|15752|15770|15752|15770|15752|15768.6|15750.6|0
1623364200000|2021-06-10 22:30:00|15770.6|15752.6|15769.3|15751.3|15770.6|15752.6|15768.6|15750.6|0
1623364500000|2021-06-10 22:35:00|15768.6|15750.6|15769.3|15751.3|15770|15752|15768.6|15750.6|0
1623364800000|2021-06-10 22:40:00|15768.6|15750.6|15768|15750|15768.6|15750.6|15767.7|15749.7|0
1623365100000|2021-06-10 22:45:00|15767.7|15749.7|15769|15751|15769.3|15751.3|15767.3|15749.3|0
1623365400000|2021-06-10 22:50:00|15768.6|15750.6|15769.3|15751.3|15769.3|15751.3|15768.6|15750.6|0
1623365700000|2021-06-10 22:55:00|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623366000000|2021-06-10 23:00:00|15769.3|15751.3|15768.6|15750.6|15769.3|15751.3|15768|15750|0
1623366300000|2021-06-10 23:05:00|15769|15751|15770.2|15752.2|15770.2|15752.2|15768.6|15750.6|0
1623366600000|2021-06-10 23:10:00|15769.5|15751.5|15767.6|15749.6|15770.2|15752.2|15767.6|15749.6|0
1623366900000|2021-06-10 23:15:00|15768.2|15750.2|15769.5|15751.5|15769.5|15751.5|15768.2|15750.2|0
1623367200000|2021-06-10 23:20:00|15769.2|15751.2|15767.6|15749.6|15769.2|15751.2|15766.9|15748.9|0
1623367500000|2021-06-10 23:25:00|15768.2|15750.2|15770.4|15752.4|15770.4|15752.4|15767.8|15749.8|0
1623367800000|2021-06-10 23:30:00|15770.1|15752.1|15771|15753|15771|15753|15769.7|15751.7|0
1623368100000|2021-06-10 23:35:00|15770.7|15752.7|15770.4|15752.4|15771|15753|15769.7|15751.7|0
1623368400000|2021-06-10 23:40:00|15770.1|15752.1|15767.8|15749.8|15770.1|15752.1|15767.1|15749.1|0
1623368700000|2021-06-10 23:45:00|15768.4|15750.4|15769.7|15751.7|15771|15753|15767.8|15749.8|0
1623369000000|2021-06-10 23:50:00|15769.4|15751.4|15766.5|15748.5|15770.4|15752.4|15765.2|15747.2|0
1623369300000|2021-06-10 23:55:00|15765.8|15747.8|15767.1|15749.1|15767.1|15749.1|15765.2|15747.2|0
1623369600000|2021-06-11 00:00:00|15768.1|15750.1|15766.5|15748.5|15768.4|15750.4|15763.9|15745.9|0
1623369900000|2021-06-11 00:05:00|15766.1|15748.1|15772.3|15754.3|15773|15755|15765.8|15747.8|0
1623370200000|2021-06-11 00:10:00|15772.7|15754.7|15772.3|15754.3|15773|15755|15771|15753|0
1623370500000|2021-06-11 00:15:00|15772.7|15754.7|15773.6|15755.6|15773.6|15755.6|15772.7|15754.7|0
1623370800000|2021-06-11 00:20:00|15774|15756|15769.7|15751.7|15774.3|15756.3|15769.7|15751.7|0
1623371100000|2021-06-11 00:25:00|15769.1|15751.1|15761.2|15743.2|15769.1|15751.1|15760.6|15742.6|0
1623371400000|2021-06-11 00:30:00|15760.9|15742.9|15762.6|15744.6|15764.5|15746.5|15759.9|15741.9|0
1623371700000|2021-06-11 00:35:00|15761.9|15743.9|15764.7|15746.7|15764.7|15746.7|15758.8|15740.8|0
1623372000000|2021-06-11 00:40:00|15764.4|15746.4|15765.8|15747.8|15766.4|15748.4|15764|15746|0
1623372300000|2021-06-11 00:45:00|15766.1|15748.1|15765.2|15747.2|15767.1|15749.1|15763.6|15745.6|0
1623372600000|2021-06-11 00:50:00|15764.8|15746.8|15765.2|15747.2|15765.2|15747.2|15764.2|15746.2|0
1623372900000|2021-06-11 00:55:00|15765.8|15747.8|15770.4|15752.4|15770.4|15752.4|15765.8|15747.8|0
1623373200000|2021-06-11 01:00:00|15771|15753|15763.8|15759.8|15771.3|15767.3|15761.8|15753|45
1623373500000|2021-06-11 01:05:00|15764.3|15760.3|15762.8|15758.8|15768.3|15764.3|15759.3|15755.3|75
1623373800000|2021-06-11 01:10:00|15760.8|15756.8|15761.8|15757.8|15765.3|15761.3|15758.3|15754.3|93
1623374100000|2021-06-11 01:15:00|15760.8|15756.8|15762.3|15758.3|15768.3|15764.3|15757.8|15753.8|91
1623374400000|2021-06-11 01:20:00|15762.8|15758.8|15766.3|15762.3|15766.3|15762.3|15751.3|15747.3|127
1623374700000|2021-06-11 01:25:00|15766.8|15762.8|15777.8|15773.8|15779.8|15775.8|15766.3|15762.3|65
1623375000000|2021-06-11 01:30:00|15779.3|15775.3|15773.3|15769.3|15783.3|15779.3|15768.8|15764.8|115
1623375300000|2021-06-11 01:35:00|15788.3|15784.3|15779.3|15775.3|15790.3|15786.3|15773.8|15769.8|59
1623375600000|2021-06-11 01:40:00|15781.3|15777.3|15800.3|15796.3|15804.8|15800.8|15781.3|15777.3|106
1623375900000|2021-06-11 01:45:00|15799.3|15795.3|15795.3|15791.3|15801.8|15797.8|15790.8|15786.8|61
1623376200000|2021-06-11 01:50:00|15791.3|15787.3|15792.8|15788.8|15796.3|15792.3|15791.3|15787.3|44
1623376500000|2021-06-11 01:55:00|15793.3|15789.3|15784.3|15780.3|15793.3|15789.3|15784.3|15780.3|64
1623376800000|2021-06-11 02:00:00|15785.8|15781.8|15773.3|15769.3|15785.8|15781.8|15766.3|15762.3|102
1623377100000|2021-06-11 02:05:00|15770.8|15766.8|15758.3|15754.3|15770.8|15766.8|15758.3|15754.3|69
1623377400000|2021-06-11 02:10:00|15759.8|15755.8|15763.8|15759.8|15767.8|15763.8|15759.8|15755.8|37
1623377700000|2021-06-11 02:15:00|15765.8|15761.8|15779.8|15775.8|15779.8|15775.8|15765.8|15761.8|23
1623378000000|2021-06-11 02:20:00|15784.3|15780.3|15786.8|15782.8|15788.3|15784.3|15776.3|15772.3|78
1623378300000|2021-06-11 02:25:00|15784.8|15780.8|15786.8|15782.8|15786.8|15782.8|15783.3|15779.3|24
1623378600000|2021-06-11 02:30:00|15787.3|15783.3|15782.8|15778.8|15787.3|15783.3|15782.8|15778.8|34
1623378900000|2021-06-11 02:35:00|15784.8|15780.8|15784.8|15780.8|15786.8|15782.8|15782.3|15778.3|34
1623379200000|2021-06-11 02:40:00|15784.3|15780.3|15780.3|15776.3|15784.8|15780.8|15777.8|15773.8|28
1623379500000|2021-06-11 02:45:00|15780.8|15776.8|15788.3|15784.3|15789.3|15785.3|15780.8|15776.8|20
1623379800000|2021-06-11 02:50:00|15789.3|15785.3|15787.8|15783.8|15789.8|15785.8|15787.8|15783.8|26
1623380100000|2021-06-11 02:55:00|15788.3|15784.3|15788.3|15784.3|15789.8|15785.8|15786.3|15782.3|69
1623380400000|2021-06-11 03:00:00|15787.8|15783.8|15806.3|15802.3|15806.3|15802.3|15787.8|15783.8|201
1623380700000|2021-06-11 03:05:00|15804.8|15800.8|15799.3|15795.3|15806.8|15802.8|15795.3|15791.3|88
1623381000000|2021-06-11 03:10:00|15798.8|15794.8|15797.8|15793.8|15801.3|15797.3|15795.3|15791.3|49
1623381300000|2021-06-11 03:15:00|15794.8|15790.8|15799.3|15795.3|15802.3|15798.3|15793.3|15789.3|33
1623381600000|2021-06-11 03:20:00|15798.3|15794.3|15802.8|15798.8|15804.3|15800.3|15798.3|15794.3|19
1623381900000|2021-06-11 03:25:00|15803.8|15799.8|15797.8|15793.8|15803.8|15799.8|15796.3|15792.3|23
1623382200000|2021-06-11 03:30:00|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15792.8|15788.8|71
1623382500000|2021-06-11 03:35:00|15795.8|15791.8|15801.8|15797.8|15804.3|15800.3|15794.3|15790.3|44
1623382800000|2021-06-11 03:40:00|15803.8|15799.8|15795.8|15791.8|15804.8|15800.8|15794.8|15790.8|101
1623383100000|2021-06-11 03:45:00|15796.1|15792.1|15816.9|15812.9|15820.2|15816.2|15791|15787|418669
1623383400000|2021-06-11 03:50:00|15819.6|15815.6|15822.3|15818.3|15827.8|15823.8|15817.5|15813.5|225900
1623383700000|2021-06-11 03:55:00|15822.1|15818.1|15816.6|15812.6|15822.1|15818.1|15814.8|15810.8|113925
1623384000000|2021-06-11 04:00:00|15816.7|15812.7|15836.1|15832.1|15842.7|15838.7|15816.7|15812.7|258300
1623384300000|2021-06-11 04:05:00|15836|15832|15835.4|15831.4|15840.5|15836.5|15833.5|15829.5|95175
1623384600000|2021-06-11 04:10:00|15834.7|15830.7|15832.9|15828.9|15837.4|15833.4|15832.1|15828.1|53850
1623384900000|2021-06-11 04:15:00|15834.9|15830.9|15836.1|15832.1|15836.8|15832.8|15829|15825|75975
1623385200000|2021-06-11 04:20:00|15836|15832|15828.9|15824.9|15838.1|15834.1|15828.8|15824.8|45300
1623385500000|2021-06-11 04:25:00|15828.5|15824.5|15828.5|15824.5|15832.8|15828.8|15827.1|15823.1|42225
1623385800000|2021-06-11 04:30:00|15828.3|15824.3|15831.9|15827.9|15836.8|15832.8|15824.8|15820.8|44775
1623386100000|2021-06-11 04:35:00|15834.2|15830.2|15835.4|15831.4|15838.8|15834.8|15833.3|15829.3|53625
1623386400000|2021-06-11 04:40:00|15835.5|15831.5|15826.1|15822.1|15835.8|15831.8|15825|15821|57675
1623386700000|2021-06-11 04:45:00|15826|15822|15824.1|15820.1|15829.8|15825.8|15820|15816|58425
1623387000000|2021-06-11 04:50:00|15824|15820|15831.4|15827.4|15832.8|15828.8|15823.4|15819.4|45825
1623387300000|2021-06-11 04:55:00|15831.8|15827.8|15833.8|15829.8|15837|15833|15831.7|15827.7|39525
1623387600000|2021-06-11 05:00:00|15833.9|15829.9|15832.3|15828.3|15833.9|15829.9|15824.7|15820.7|48375
1623387900000|2021-06-11 05:05:00|15831.5|15827.5|15833.4|15829.4|15836.2|15832.2|15830.8|15826.8|44025
1623388200000|2021-06-11 05:10:00|15833.1|15829.1|15832.5|15828.5|15837.6|15833.6|15830.7|15826.7|81525
1623388500000|2021-06-11 05:15:00|15831.4|15827.4|15835|15831|15837.8|15833.8|15829.6|15825.6|42975
1623388800000|2021-06-11 05:20:00|15834.5|15830.5|15835.7|15831.7|15837|15833|15832.4|15828.4|24300
1623389100000|2021-06-11 05:25:00|15835.3|15831.3|15835.8|15831.8|15838.6|15834.6|15833.1|15829.1|45450
1623389400000|2021-06-11 05:30:00|15835.3|15831.3|15833.6|15829.6|15836.1|15832.1|15828.9|15824.9|33675
1623389700000|2021-06-11 05:35:00|15834.7|15830.7|15842.2|15838.2|15848.4|15844.4|15833.3|15829.3|167775
1623390000000|2021-06-11 05:40:00|15841.9|15837.9|15829|15825|15842.5|15838.5|15828.9|15824.9|109425
1623390300000|2021-06-11 05:45:00|15829.9|15825.9|15823.8|15819.8|15830.5|15826.5|15816.8|15812.8|162675
1623390600000|2021-06-11 05:50:00|15823.1|15819.1|15818.7|15814.7|15827.4|15823.4|15818.5|15814.5|58425
1623390900000|2021-06-11 05:55:00|15818.5|15814.5|15810.3|15806.3|15823.3|15819.3|15809.9|15805.9|130575
1623391200000|2021-06-11 06:00:00|15809.6|15805.6|15805.8|15801.8|15816.7|15812.7|15804.8|15800.8|135975
1623391500000|2021-06-11 06:05:00|15805.9|15801.9|15810.4|15806.4|15814.8|15810.8|15803.9|15799.9|110625
1623391800000|2021-06-11 06:10:00|15809.5|15805.5|15812.4|15808.4|15813.8|15809.8|15809.4|15805.4|51600
1623392100000|2021-06-11 06:15:00|15813.2|15809.2|15810.6|15806.6|15815.9|15811.9|15808.3|15804.3|45375
1623392400000|2021-06-11 06:20:00|15809.2|15805.2|15807.8|15803.8|15811.9|15807.9|15804.4|15800.4|77025
1623392700000|2021-06-11 06:25:00|15808.2|15804.2|15812.5|15808.5|15820.8|15816.8|15806.9|15802.9|81450
1623393000000|2021-06-11 06:30:00|15812.4|15808.4|15817.8|15813.8|15818.5|15814.5|15810.4|15806.4|51600
1623393300000|2021-06-11 06:35:00|15817.7|15813.7|15807.6|15803.6|15819.7|15815.7|15807.6|15803.6|68475
1623393600000|2021-06-11 06:40:00|15807.9|15803.9|15771|15767|15809.4|15805.4|15761.1|15757.1|404625
1623393900000|2021-06-11 06:45:00|15770|15766|15781.5|15777.5|15788.7|15784.7|15765.4|15761.4|164700
1623394200000|2021-06-11 06:50:00|15782.6|15778.6|15784.1|15780.1|15788|15784|15780.7|15776.7|58200
1623394500000|2021-06-11 06:55:00|15784.2|15780.2|15789.1|15785.1|15791.2|15787.2|15778.8|15774.8|45525
1623394800000|2021-06-11 07:00:00|15790|15786|15785.4|15781.4|15793.8|15789.8|15782.4|15778.4|67950
1623395100000|2021-06-11 07:05:00|15785|15781|15782.9|15778.9|15788.2|15784.2|15780.9|15776.9|52050
1623395400000|2021-06-11 07:10:00|15783.2|15779.2|15796.4|15792.4|15797|15793|15782|15778|45150
1623395700000|2021-06-11 07:15:00|15796.5|15792.5|15803.9|15799.9|15804.1|15800.1|15794.7|15790.7|60000
1623396000000|2021-06-11 07:20:00|15804|15800|15802.6|15798.6|15808.6|15804.6|15802.1|15798.1|57450
1623396300000|2021-06-11 07:25:00|15802.7|15798.7|15810.6|15806.6|15811.6|15807.6|15801.4|15797.4|54225
1623396600000|2021-06-11 07:30:00|15810.3|15806.3|15796.9|15792.9|15810.9|15806.9|15794.6|15790.6|50475
1623396900000|2021-06-11 07:35:00|15797|15793|15791.7|15787.7|15800.5|15796.5|15790.8|15786.8|34725
1623397200000|2021-06-11 07:40:00|15790.9|15786.9|15803|15799|15803|15799|15790.9|15786.9|29625
1623397500000|2021-06-11 07:45:00|15802.9|15798.9|15800.4|15796.4|15804.1|15800.1|15796.4|15792.4|42000
1623397800000|2021-06-11 07:50:00|15799.9|15795.9|15786.8|15782.8|15801.3|15797.3|15779.9|15775.9|61950
1623398100000|2021-06-11 07:55:00|15786.5|15782.5|15781.7|15777.7|15787.7|15783.7|15777|15773|52575
1623398400000|2021-06-11 08:00:00|15781.5|15777.5|15791.1|15787.1|15793.3|15789.3|15779.3|15775.3|49275
1623398700000|2021-06-11 08:05:00|15791.7|15787.7|15790.6|15786.6|15794.8|15790.8|15788.3|15784.3|33975
1623399000000|2021-06-11 08:10:00|15791|15787|15794|15790|15802.5|15798.5|15788.6|15784.6|48525
1623399300000|2021-06-11 08:15:00|15794.3|15790.3|15803.6|15799.6|15805.8|15801.8|15794.3|15790.3|44925
1623399600000|2021-06-11 08:20:00|15803.5|15799.5|15805.4|15801.4|15807.6|15803.6|15801.7|15797.7|47550
1623399900000|2021-06-11 08:25:00|15804.8|15800.8|15802.4|15798.4|15805.9|15801.9|15798.3|15794.3|24375
1623400200000|2021-06-11 08:30:00|15803.4|15799.4|15805|15801|15808|15804|15800.8|15796.8|52350
1623400500000|2021-06-11 08:35:00|15804.8|15800.8|15824.1|15820.1|15824.6|15820.6|15804.8|15800.8|151725
1623400800000|2021-06-11 08:40:00|15824|15820|15823.2|15819.2|15828.5|15824.5|15821.8|15817.8|84525
1623401100000|2021-06-11 08:45:00|15823.1|15819.1|15815.7|15811.7|15823.2|15819.2|15815.3|15811.3|39000
1623401400000|2021-06-11 08:50:00|15815.4|15811.4|15814.7|15810.7|15818.7|15814.7|15812.4|15808.4|40200
1623401700000|2021-06-11 08:55:00|15814.8|15810.8|15822.5|15818.5|15823.6|15819.6|15814.4|15810.4|58650
1623402000000|2021-06-11 09:00:00|15822.2|15818.2|15812.8|15808.8|15823.7|15819.7|15812.8|15808.8|73350
1623402300000|2021-06-11 09:05:00|15813|15809|15815.5|15811.5|15818.4|15814.4|15802.4|15798.4|66750
1623402600000|2021-06-11 09:10:00|15814.5|15810.5|15818.3|15814.3|15818.9|15814.9|15811.3|15807.3|23925
1623402900000|2021-06-11 09:15:00|15818.8|15814.8|15811.8|15807.8|15819.2|15815.2|15811.1|15807.1|30075
1623403200000|2021-06-11 09:20:00|15811.9|15807.9|15809.7|15805.7|15812.7|15808.7|15797.8|15793.8|63225
1623403500000|2021-06-11 09:25:00|15809.5|15805.5|15810|15806|15813|15809|15804.7|15800.7|28800
1623403800000|2021-06-11 09:30:00|15809.6|15805.6|15809.1|15805.1|15812.7|15808.7|15801|15797|65850
1623404100000|2021-06-11 09:35:00|15808.7|15804.7|15804.7|15800.7|15809.3|15805.3|15803.4|15799.4|65100
1623404400000|2021-06-11 09:40:00|15805|15801|15813.5|15809.5|15815|15811|15804.9|15800.9|112050
1623404700000|2021-06-11 09:45:00|15813.2|15809.2|15816.6|15812.6|15819.4|15815.4|15813.2|15809.2|179025
1623405000000|2021-06-11 09:50:00|15815.3|15811.3|15817.4|15813.4|15818.8|15814.8|15813.9|15809.9|183000
1623405300000|2021-06-11 09:55:00|15817.7|15813.7|15820.5|15816.5|15822.3|15818.3|15817.5|15813.5|208200
1623405600000|2021-06-11 10:00:00|15814.3|15810.3|15809.3|15805.3|15816.8|15812.8|15809.3|15805.3|189
1623405900000|2021-06-11 10:05:00|15809.6|15805.6|15812.8|15808.8|15813.8|15809.8|15807.1|15803.1|106
1623406200000|2021-06-11 10:10:00|15820.3|15802.3|15821|15803|15821.3|15803.3|15820.3|15802.3|6223611
1623406500000|2021-06-11 10:15:00|15821.6|15803.6|15826.2|15808.2|15826.8|15808.8|15821.6|15803.6|0
1623406800000|2021-06-11 10:20:00|15826.8|15808.8|15828.1|15810.1|15828.4|15810.4|15826.8|15808.8|0
1623407100000|2021-06-11 10:25:00|15828.4|15810.4|15827.5|15809.5|15828.8|15810.8|15826.8|15808.8|0
1623407400000|2021-06-11 10:30:00|15828.1|15810.1|15835.3|15817.3|15837.3|15819.3|15828.1|15810.1|0
1623407700000|2021-06-11 10:35:00|15835.6|15817.6|15832.1|15814.1|15836|15818|15831.4|15813.4|0
1623408000000|2021-06-11 10:40:00|15832.4|15814.4|15822.8|15818.8|15832.4|15818.8|15811.8|15807.8|9
1623408300000|2021-06-11 10:45:00|15821.8|15817.8|15822.3|15818.3|15822.3|15818.3|15820.3|15816.3|7
1623408600000|2021-06-11 10:50:00|15821.8|15817.8|15823.3|15819.3|15823.3|15819.3|15820.8|15816.8|15
1623408900000|2021-06-11 10:55:00|15822.8|15818.8|15828.3|15824.3|15829.3|15825.3|15822.3|15818.3|17
1623409200000|2021-06-11 11:00:00|15825.8|15821.8|15824.3|15820.3|15826.8|15822.8|15824.3|15820.3|13
1623409500000|2021-06-11 11:05:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.3|15822.3|18
1623409800000|2021-06-11 11:10:00|15827.3|15823.3|15821.8|15817.8|15827.3|15823.3|15821.3|15817.3|12
1623410100000|2021-06-11 11:15:00|||||||||3
1623410400000|2021-06-11 11:20:00|15821.3|15817.3|15818.8|15814.8|15821.3|15817.3|15818.8|15814.8|23
1623410700000|2021-06-11 11:25:00|15815.8|15811.8|15815.3|15811.3|15815.8|15811.8|15812.8|15808.8|14
1623411000000|2021-06-11 11:30:00|15813.8|15809.8|15810.8|15806.8|15813.8|15809.8|15809.3|15805.3|28
1623411300000|2021-06-11 11:35:00|15811.3|15807.3|15808.3|15804.3|15811.3|15807.3|15806.3|15802.3|43
1623411600000|2021-06-11 11:40:00|15810.3|15806.3|15805.3|15801.3|15810.3|15806.3|15804.3|15800.3|29
1623411900000|2021-06-11 11:45:00|15805.8|15801.8|15801.3|15797.3|15806.8|15802.8|15801.3|15797.3|43
1623412200000|2021-06-11 11:50:00|15801.8|15797.8|15799.3|15795.3|15801.8|15797.8|15797.8|15793.8|80
1623412500000|2021-06-11 11:55:00|15798.8|15794.8|15799.8|15795.8|15802.8|15798.8|15798.3|15794.3|37
1623412800000|2021-06-11 12:00:00|15799.3|15795.3|15798.3|15794.3|15799.8|15795.8|15797.3|15793.3|49
1623413100000|2021-06-11 12:05:00|15799.3|15795.3|15795.3|15791.3|15799.3|15795.3|15794.8|15790.8|76
1623413400000|2021-06-11 12:10:00|15794.8|15790.8|15799.3|15795.3|15801.3|15797.3|15794.8|15790.8|33
1623413700000|2021-06-11 12:15:00|15798.8|15794.8|15795.3|15791.3|15801.3|15797.3|15795.3|15791.3|7
1623414000000|2021-06-11 12:20:00|15799.8|15795.8|15801.3|15797.3|15801.3|15797.3|15799.8|15795.8|4
1623414300000|2021-06-11 12:25:00|15805.3|15801.3|15807.3|15803.3|15807.3|15803.3|15803.8|15799.8|9
1623414600000|2021-06-11 12:30:00|15805.3|15801.3|15802.8|15798.8|15805.3|15801.3|15800.3|15796.3|45
1623414900000|2021-06-11 12:35:00|15800.8|15796.8|15805.3|15801.3|15805.3|15801.3|15799.3|15795.3|19
1623415200000|2021-06-11 12:40:00|15806.8|15802.8|15803.8|15799.8|15808.8|15804.8|15803.8|15799.8|86
1623415500000|2021-06-11 12:45:00|15808.3|15804.3|15810.3|15806.3|15810.3|15806.3|15806.8|15802.8|8
1623415800000|2021-06-11 12:50:00|15810.8|15806.8|15815.3|15811.3|15815.3|15811.3|15810.8|15806.8|22
1623416100000|2021-06-11 12:55:00|15813.3|15809.3|15814.3|15810.3|15814.3|15810.3|15811.3|15807.3|8
1623416400000|2021-06-11 13:00:00|15813.8|15809.8|15809.3|15805.3|15817.3|15813.3|15809.3|15805.3|17
1623416700000|2021-06-11 13:05:00|15808.8|15804.8|15814.3|15810.3|15814.3|15810.3|15807.3|15803.3|18
1623417000000|2021-06-11 13:10:00|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|2
1623417300000|2021-06-11 13:15:00|15812.3|15808.3|15807.8|15803.8|15813.3|15809.3|15807.3|15803.3|30
1623417600000|2021-06-11 13:20:00|15806.8|15802.8|15806.3|15802.3|15808.3|15804.3|15803.3|15799.3|30
1623417900000|2021-06-11 13:25:00|15808.3|15804.3|15802.8|15798.8|15808.8|15804.8|15799.8|15795.8|26
1623418200000|2021-06-11 13:30:00|15801.8|15797.8|15781.8|15777.8|15807.3|15803.3|15779.3|15775.3|306
1623418500000|2021-06-11 13:35:00|15782.8|15778.8|15778.8|15774.8|15788.8|15784.8|15777.3|15773.3|237
1623418800000|2021-06-11 13:40:00|15777.3|15773.3|15771.8|15767.8|15785.3|15781.3|15771.8|15767.8|261
1623419100000|2021-06-11 13:45:00|15772.8|15768.8|15787.3|15783.3|15791.3|15787.3|15772.8|15768.8|135
1623419400000|2021-06-11 13:50:00|15786.3|15782.3|15787.3|15783.3|15791.8|15787.8|15784.8|15780.8|55
1623419700000|2021-06-11 13:55:00|15785.8|15781.8|15773.3|15769.3|15785.8|15781.8|15773.3|15769.3|61
1623420000000|2021-06-11 14:00:00|15781.8|15777.8|15791.3|15787.3|15791.3|15787.3|15781.8|15777.8|76
1623420300000|2021-06-11 14:05:00|15787.8|15783.8|15789.8|15785.8|15793.8|15789.8|15781.8|15777.8|75
1623420600000|2021-06-11 14:10:00|15791.8|15787.8|15782.8|15778.8|15791.8|15787.8|15777.8|15773.8|43
1623420900000|2021-06-11 14:15:00|15780.3|15776.3|15777.3|15773.3|15781.8|15777.8|15776.8|15772.8|36
1623421200000|2021-06-11 14:20:00|15775.8|15771.8|15780.8|15776.8|15784.3|15780.3|15773.3|15769.3|46
1623421500000|2021-06-11 14:25:00|15778.8|15774.8|15770.8|15766.8|15778.8|15774.8|15770.8|15766.8|35
1623421800000|2021-06-11 14:30:00|15773.3|15769.3|15773.3|15769.3|15777.8|15773.8|15767.8|15763.8|39
1623422100000|2021-06-11 14:35:00|15775.3|15771.3|15763.8|15759.8|15775.3|15771.3|15763.8|15759.8|77
1623422400000|2021-06-11 14:40:00|15763.3|15759.3|15759.8|15755.8|15767.8|15763.8|15759.3|15755.3|79
1623422700000|2021-06-11 14:45:00|15760.3|15756.3|15759.8|15755.8|15761.3|15757.3|15753.8|15749.8|140
1623423000000|2021-06-11 14:50:00|15760.3|15756.3|15755.3|15751.3|15767.8|15763.8|15752.8|15748.8|167
1623423300000|2021-06-11 14:55:00|15754.3|15750.3|15751.8|15747.8|15757.3|15753.3|15748.3|15744.3|76
1623423600000|2021-06-11 15:00:00|15752.8|15748.8|15748.8|15744.8|15752.8|15748.8|15747.8|15743.8|41
1623423900000|2021-06-11 15:05:00|15749.8|15745.8|15756.8|15752.8|15758.3|15754.3|15749.8|15745.8|43
1623424200000|2021-06-11 15:10:00|15757.3|15753.3|15754.8|15750.8|15758.3|15754.3|15748.8|15744.8|113
1623424500000|2021-06-11 15:15:00|15753.8|15749.8|15750.8|15746.8|15754.8|15750.8|15747.8|15743.8|26
1623424800000|2021-06-11 15:20:00|15753.8|15749.8|15756.3|15752.3|15757.3|15753.3|15751.8|15747.8|19
1623425100000|2021-06-11 15:25:00|15752.8|15748.8|15761.8|15757.8|15761.8|15757.8|15751.3|15747.3|25
1623425400000|2021-06-11 15:30:00|15760.3|15756.3|15759.3|15755.3|15760.8|15756.8|15751.8|15747.8|38
1623425700000|2021-06-11 15:35:00|15758.8|15754.8|15763.3|15759.3|15764.3|15760.3|15758.8|15754.8|21
1623426000000|2021-06-11 15:40:00|15764.3|15760.3|15765.8|15761.8|15766.8|15762.8|15762.8|15758.8|27
1623426300000|2021-06-11 15:45:00|15764.8|15760.8|15769.3|15765.3|15770.3|15766.3|15764.3|15760.3|25
1623426600000|2021-06-11 15:50:00|15767.3|15763.3|15765.8|15761.8|15770.3|15766.3|15765.8|15761.8|14
1623426900000|2021-06-11 15:55:00|15768.8|15764.8|15768.8|15764.8|15770.8|15766.8|15767.3|15763.3|80
1623427200000|2021-06-11 16:00:00|15767.8|15763.8|15765.8|15761.8|15769.3|15765.3|15764.8|15760.8|11
1623427500000|2021-06-11 16:05:00|15761.8|15757.8|15759.8|15755.8|15765.3|15761.3|15759.8|15755.8|20
1623427800000|2021-06-11 16:10:00|15760.3|15756.3|15766.8|15762.8|15766.8|15762.8|15758.8|15754.8|33
1623428100000|2021-06-11 16:15:00|15765.3|15761.3|15759.8|15755.8|15765.3|15761.3|15759.8|15755.8|10
1623428400000|2021-06-11 16:20:00|15763.3|15759.3|15757.8|15753.8|15770.3|15766.3|15757.8|15753.8|35
1623428700000|2021-06-11 16:25:00|15759.8|15755.8|15760.3|15756.3|15764.3|15760.3|15759.3|15755.3|14
1623429000000|2021-06-11 16:30:00|15763.8|15759.8|15761.3|15757.3|15767.3|15763.3|15761.3|15757.3|28
1623429300000|2021-06-11 16:35:00|15762.8|15758.8|15759.3|15755.3|15762.8|15758.8|15759.3|15755.3|2
1623429600000|2021-06-11 16:40:00|15761.8|15757.8|15763.3|15759.3|15764.3|15760.3|15761.8|15757.8|19
1623429900000|2021-06-11 16:45:00|15762.8|15758.8|15765.3|15761.3|15766.8|15762.8|15762.8|15758.8|19
1623430200000|2021-06-11 16:50:00|15765.8|15761.8|15769.8|15765.8|15769.8|15765.8|15765.8|15761.8|9
1623430500000|2021-06-11 16:55:00|15771.3|15767.3|15766.3|15762.3|15771.3|15767.3|15766.3|15762.3|25
1623430800000|2021-06-11 17:00:00|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15755.3|15751.3|103
1623431100000|2021-06-11 17:05:00|15765.8|15761.8|15770.3|15766.3|15770.3|15766.3|15765.8|15761.8|39
1623431400000|2021-06-11 17:10:00|15769.3|15765.3|15772.8|15768.8|15773.3|15769.3|15769.3|15765.3|51
1623431700000|2021-06-11 17:15:00|15773.3|15769.3|15780.3|15776.3|15780.3|15776.3|15772.3|15768.3|96
1623432000000|2021-06-11 17:20:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15778.3|15774.3|11
1623432300000|2021-06-11 17:25:00|15778.8|15774.8|15775.8|15771.8|15778.8|15774.8|15775.8|15771.8|34
1623432600000|2021-06-11 17:30:00|15775.3|15771.3|15777.8|15773.8|15779.8|15775.8|15774.8|15770.8|33
1623432900000|2021-06-11 17:35:00|15776.8|15772.8|15776.3|15772.3|15778.3|15774.3|15775.8|15771.8|6
1623433200000|2021-06-11 17:40:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623433800000|2021-06-11 17:50:00|15777.3|15773.3|15782.8|15778.8|15782.8|15778.8|15777.3|15773.3|5
1623434100000|2021-06-11 17:55:00|||||||||2
1623434400000|2021-06-11 18:00:00|15782.3|15778.3|15785.8|15781.8|15785.8|15781.8|15782.3|15778.3|14
1623434700000|2021-06-11 18:05:00|15786.8|15782.8|15784.8|15780.8|15786.8|15782.8|15784.8|15780.8|5
1623435000000|2021-06-11 18:10:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623435300000|2021-06-11 18:15:00|15786.3|15782.3|15782.8|15778.8|15787.8|15783.8|15782.8|15778.8|41
1623435600000|2021-06-11 18:20:00|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|11
1623435900000|2021-06-11 18:25:00|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|7
1623436200000|2021-06-11 18:30:00|15787.8|15783.8|15789.3|15785.3|15789.3|15785.3|15787.8|15783.8|7
1623436500000|2021-06-11 18:35:00|15789.8|15785.8|15788.8|15784.8|15790.8|15786.8|15788.3|15784.3|15
1623436800000|2021-06-11 18:40:00|15789.3|15785.3|15786.8|15782.8|15789.3|15785.3|15784.8|15780.8|19
1623437100000|2021-06-11 18:45:00|15786.3|15782.3|15788.8|15784.8|15788.8|15784.8|15786.3|15782.3|10
1623437400000|2021-06-11 18:50:00|15786.8|15782.8|15785.8|15781.8|15787.3|15783.3|15785.8|15781.8|14
1623437700000|2021-06-11 18:55:00|15786.8|15782.8|15789.8|15785.8|15789.8|15785.8|15786.8|15782.8|3
1623438000000|2021-06-11 19:00:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15785.3|15781.3|14
1623438300000|2021-06-11 19:05:00|15787.8|15783.8|15787.8|15783.8|15790.8|15786.8|15785.8|15781.8|10
1623438600000|2021-06-11 19:10:00|15788.3|15784.3|15782.8|15778.8|15788.3|15784.3|15782.8|15778.8|16
1623438900000|2021-06-11 19:15:00|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15788.3|15784.3|14
1623439200000|2021-06-11 19:20:00|15790.8|15786.8|15787.8|15783.8|15790.8|15786.8|15787.8|15783.8|5
1623439500000|2021-06-11 19:25:00|15782.8|15778.8|15774.8|15770.8|15782.8|15778.8|15774.8|15770.8|22
1623439800000|2021-06-11 19:30:00|15776.3|15772.3|15774.3|15770.3|15778.3|15774.3|15774.3|15770.3|57
1623440100000|2021-06-11 19:35:00|15773.8|15769.8|15775.8|15771.8|15777.8|15773.8|15773.8|15769.8|42
1623440400000|2021-06-11 19:40:00|15775.3|15771.3|15774.8|15770.8|15775.3|15771.3|15771.8|15767.8|51
1623440700000|2021-06-11 19:45:00|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15772.8|15768.8|35
1623441000000|2021-06-11 19:50:00|15776.3|15772.3|15788.3|15784.3|15788.3|15784.3|15776.3|15772.3|46
1623441300000|2021-06-11 19:55:00|15788.8|15784.8|15787.8|15783.8|15792.8|15788.8|15784.8|15780.8|123
1623441600000|2021-06-11 20:00:00|15786.8|15782.8|15785.3|15781.3|15790.3|15786.3|15783.8|15779.8|28
1623441900000|2021-06-11 20:05:00|15784.8|15780.8|15780.8|15776.8|15784.8|15780.8|15780.8|15776.8|8
1623442200000|2021-06-11 20:10:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|5
1623442800000|2021-06-11 20:20:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623443100000|2021-06-11 20:25:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623443400000|2021-06-11 20:30:00|15788.3|15784.3|15783.3|15779.3|15788.3|15784.3|15783.3|15779.3|2
1623444000000|2021-06-11 20:40:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|19
1623444900000|2021-06-11 20:55:00|15784.8|15780.8|15759.3|15755.3|15784.8|15780.8|15759.3|15755.3|36
1623445200000|2021-06-11 21:00:00|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|0
1623621600000|2021-06-13 22:00:00|15780.6|15762.6|15777.8|15759.8|15781|15763|15776.5|15758.5|0
1623621900000|2021-06-13 22:05:00|15778.1|15760.1|15776.8|15758.8|15779.1|15761.1|15775.5|15757.5|0
1623622200000|2021-06-13 22:10:00|15776.5|15758.5|15779.1|15761.1|15779.1|15761.1|15776.1|15758.1|0
1623622500000|2021-06-13 22:15:00|15779.4|15761.4|15781|15763|15783|15765|15779.4|15761.4|0
1623622800000|2021-06-13 22:20:00|15780.4|15762.4|15781|15763|15781.7|15763.7|15779.7|15761.7|0
1623623100000|2021-06-13 22:25:00|15780.4|15762.4|15779.7|15761.7|15781|15763|15779.1|15761.1|0
1623623400000|2021-06-13 22:30:00|15780.4|15762.4|15783.6|15765.6|15783.9|15765.9|15779.7|15761.7|0
1623623700000|2021-06-13 22:35:00|15783.3|15765.3|15783.3|15765.3|15783.6|15765.6|15783.3|15765.3|0
1623624000000|2021-06-13 22:40:00|15783.6|15765.6|15783.3|15765.3|15783.9|15765.9|15783.3|15765.3|0
1623624300000|2021-06-13 22:45:00|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.3|15765.3|0
1623624600000|2021-06-13 22:50:00|15783.3|15765.3|15783.9|15765.9|15783.9|15765.9|15783.3|15765.3|0
1623624900000|2021-06-13 22:55:00|15783.6|15765.6|15783.3|15765.3|15783.9|15765.9|15783.3|15765.3|0
1623625200000|2021-06-13 23:00:00|15782.9|15764.9|15782|15764|15783.3|15765.3|15782|15764|0
1623625500000|2021-06-13 23:05:00|15782.6|15764.6|15789.3|15771.3|15792|15774|15782|15764|0
1623625800000|2021-06-13 23:10:00|15788.6|15770.6|15792|15774|15792|15774|15788.6|15770.6|0
1623626100000|2021-06-13 23:15:00|15792.6|15774.6|15793.3|15775.3|15793.3|15775.3|15792|15774|0
1623626400000|2021-06-13 23:20:00|15793.6|15775.6|15795.2|15777.2|15795.2|15777.2|15793.6|15775.6|0
1623626700000|2021-06-13 23:25:00|15794.9|15776.9|15793.3|15775.3|15795.2|15777.2|15793.3|15775.3|0
1623627000000|2021-06-13 23:30:00|15793.9|15775.9|15795.2|15777.2|15795.2|15777.2|15792.6|15774.6|0
1623627300000|2021-06-13 23:35:00|15794.9|15776.9|15797.2|15779.2|15797.2|15779.2|15794.9|15776.9|0
1623627600000|2021-06-13 23:40:00|15797.5|15779.5|15797.2|15779.2|15798.5|15780.5|15797.2|15779.2|0
1623627900000|2021-06-13 23:45:00|15796.5|15778.5|15795.2|15777.2|15796.5|15778.5|15794.9|15776.9|0
1623628200000|2021-06-13 23:50:00|15799.7|15781.7|15799|15781|15800.3|15782.3|15799|15781|0
1623628500000|2021-06-13 23:55:00|15799.7|15781.7|15799.7|15781.7|15801|15783|15799|15781|0
1623628800000|2021-06-14 00:00:00|15800|15782|15797.1|15779.1|15806.8|15788.8|15795.8|15777.8|0
1623629100000|2021-06-14 00:05:00|15797.7|15779.7|15794.5|15776.5|15798.4|15780.4|15793.8|15775.8|0
1623629400000|2021-06-14 00:10:00|15793.8|15775.8|15794.5|15776.5|15795.4|15777.4|15793.8|15775.8|0
1623629700000|2021-06-14 00:15:00|15794.1|15776.1|15793.8|15775.8|15794.5|15776.5|15790.2|15772.2|0
1623630000000|2021-06-14 00:20:00|15793.5|15775.5|15793.2|15775.2|15793.5|15775.5|15791.9|15773.9|0
1623630300000|2021-06-14 00:25:00|15792.5|15774.5|15796.4|15778.4|15796.4|15778.4|15792.5|15774.5|0
1623630600000|2021-06-14 00:30:00|15797.1|15779.1|15798.4|15780.4|15798.4|15780.4|15795.1|15777.1|0
1623630900000|2021-06-14 00:35:00|15798|15780|15798.4|15780.4|15799.7|15781.7|15798|15780|0
1623631200000|2021-06-14 00:40:00|15798.7|15780.7|15798.4|15780.4|15799.3|15781.3|15798.4|15780.4|0
1623631500000|2021-06-14 00:45:00|15798.7|15780.7|15798.4|15780.4|15799|15781|15798|15780|0
1623631800000|2021-06-14 00:50:00|15798|15780|15797.1|15779.1|15799|15781|15797.1|15779.1|0
1623632100000|2021-06-14 00:55:00|15796.4|15778.4|15801.1|15783.1|15801.1|15783.1|15793.8|15775.8|0
1623632400000|2021-06-14 01:00:00|15800.7|15782.7|15772.3|15768.3|15800.7|15784.3|15770.8|15766.8|133
1623632700000|2021-06-14 01:05:00|15770.8|15766.8|15760.3|15756.3|15772.3|15768.3|15758.3|15754.3|201
1623633000000|2021-06-14 01:10:00|15758.3|15754.3|15760.3|15756.3|15763.3|15759.3|15756.8|15752.8|114
1623633300000|2021-06-14 01:15:00|15758.3|15754.3|15759.3|15755.3|15762.8|15758.8|15758.3|15754.3|80
1623633600000|2021-06-14 01:20:00|15758.8|15754.8|15761.8|15757.8|15764.8|15760.8|15758.8|15754.8|108
1623633900000|2021-06-14 01:25:00|15761.3|15757.3|15759.8|15755.8|15763.8|15759.8|15758.3|15754.3|84
1623634200000|2021-06-14 01:30:00|15761.3|15757.3|15768.8|15764.8|15768.8|15764.8|15758.3|15754.3|95
1623634500000|2021-06-14 01:35:00|15764.8|15760.8|15761.3|15757.3|15768.3|15764.3|15759.3|15755.3|44
1623634800000|2021-06-14 01:40:00|15759.3|15755.3|15751.8|15747.8|15759.3|15755.3|15749.8|15745.8|92
1623635100000|2021-06-14 01:45:00|15751.3|15747.3|15738.3|15734.3|15755.3|15751.3|15738.3|15734.3|175
1623635400000|2021-06-14 01:50:00|15739.3|15735.3|15740.3|15736.3|15744.8|15740.8|15736.3|15732.3|107
1623635700000|2021-06-14 01:55:00|15739.8|15735.8|15741.3|15737.3|15743.3|15739.3|15738.8|15734.8|32
1623636000000|2021-06-14 02:00:00|15740.8|15736.8|15747.3|15743.3|15747.3|15743.3|15737.3|15733.3|103
1623636300000|2021-06-14 02:05:00|15745.8|15741.8|15750.3|15746.3|15750.3|15746.3|15742.8|15738.8|58
1623636600000|2021-06-14 02:10:00|15749.8|15745.8|15748.8|15744.8|15755.3|15751.3|15748.3|15744.3|149
1623636900000|2021-06-14 02:15:00|15749.3|15745.3|15753.3|15749.3|15756.8|15752.8|15749.3|15745.3|63
1623637200000|2021-06-14 02:20:00|15754.3|15750.3|15753.8|15749.8|15756.3|15752.3|15752.8|15748.8|45
1623637500000|2021-06-14 02:25:00|15754.3|15750.3|15752.8|15748.8|15754.8|15750.8|15752.3|15748.3|29
1623637800000|2021-06-14 02:30:00|15753.3|15749.3|15757.8|15753.8|15757.8|15753.8|15751.8|15747.8|100
1623638100000|2021-06-14 02:35:00|15759.3|15755.3|15754.8|15750.8|15759.3|15755.3|15754.8|15750.8|46
1623638400000|2021-06-14 02:40:00|15756.3|15752.3|15752.3|15748.3|15756.3|15752.3|15751.8|15747.8|26
1623638700000|2021-06-14 02:45:00|15755.3|15751.3|15752.8|15748.8|15755.3|15751.3|15751.3|15747.3|47
1623639000000|2021-06-14 02:50:00|15753.3|15749.3|15753.8|15749.8|15754.8|15750.8|15749.3|15745.3|30
1623639300000|2021-06-14 02:55:00|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15751.8|15747.8|40
1623639600000|2021-06-14 03:00:00|15757.3|15753.3|15753.3|15749.3|15757.3|15753.3|15750.3|15746.3|101
1623639900000|2021-06-14 03:05:00|15752.3|15748.3|15759.3|15755.3|15759.3|15755.3|15751.8|15747.8|55
1623640200000|2021-06-14 03:10:00|15761.3|15757.3|15763.8|15759.8|15777.3|15773.3|15761.3|15757.3|240
1623640500000|2021-06-14 03:15:00|15761.8|15757.8|15760.3|15756.3|15763.3|15759.3|15755.8|15751.8|64
1623640800000|2021-06-14 03:20:00|15759.8|15755.8|15758.3|15754.3|15762.3|15758.3|15757.8|15753.8|55
1623641100000|2021-06-14 03:25:00|15757.3|15753.3|15756.3|15752.3|15759.3|15755.3|15753.3|15749.3|77
1623641400000|2021-06-14 03:30:00|15755.8|15751.8|15768.3|15764.3|15777.3|15773.3|15751.8|15747.8|526
1623641700000|2021-06-14 03:35:00|15769.3|15765.3|15764.8|15760.8|15774.3|15770.3|15761.8|15757.8|362
1623642000000|2021-06-14 03:40:00|15766.3|15762.3|15755.8|15751.8|15766.8|15762.8|15753.3|15749.3|316
1623642300000|2021-06-14 03:45:00|15757.3|15753.3|15764.7|15760.7|15781.1|15777.1|15745.6|15741.6|429841
1623642600000|2021-06-14 03:50:00|15763.1|15759.1|15718.1|15714.1|15763.1|15759.1|15717.3|15713.3|422550
1623642900000|2021-06-14 03:55:00|15717.7|15713.7|15676.8|15672.8|15717.7|15713.7|15676.8|15672.8|546600
1623643200000|2021-06-14 04:00:00|15678.8|15674.8|15633.3|15629.3|15678.8|15674.8|15632.5|15628.5|665325
1623643500000|2021-06-14 04:05:00|15632.8|15628.8|15678.6|15674.6|15687.2|15683.2|15631|15627|321675
1623643800000|2021-06-14 04:10:00|15678.1|15674.1|15688.4|15684.4|15693.7|15689.7|15669|15665|173925
1623644100000|2021-06-14 04:15:00|15687.5|15683.5|15693.6|15689.6|15693.6|15689.6|15677.8|15673.8|153300
1623644400000|2021-06-14 04:20:00|15693.5|15689.5|15702|15698|15702.4|15698.4|15687.8|15683.8|191400
1623644700000|2021-06-14 04:25:00|15701.8|15697.8|15722.6|15718.6|15735.6|15731.6|15700|15696|248400
1623645000000|2021-06-14 04:30:00|15722.4|15718.4|15721.8|15717.8|15733.6|15729.6|15711.6|15707.6|151800
1623645300000|2021-06-14 04:35:00|15721.4|15717.4|15721|15717|15729.9|15725.9|15714.4|15710.4|62625
1623645600000|2021-06-14 04:40:00|15721.1|15717.1|15740.4|15736.4|15747.3|15743.3|15719.4|15715.4|153825
1623645900000|2021-06-14 04:45:00|15740.2|15736.2|15732.8|15728.8|15743.6|15739.6|15727.9|15723.9|124725
1623646200000|2021-06-14 04:50:00|15732.4|15728.4|15732.9|15728.9|15738.7|15734.7|15730.9|15726.9|69600
1623646500000|2021-06-14 04:55:00|15733|15729|15726.1|15722.1|15736.4|15732.4|15726.1|15722.1|39750
1623646800000|2021-06-14 05:00:00|15726|15722|15727.1|15723.1|15733.1|15729.1|15719.7|15715.7|58800
1623647100000|2021-06-14 05:05:00|15727|15723|15731.4|15727.4|15734.5|15730.5|15726.5|15722.5|41550
1623647400000|2021-06-14 05:10:00|15731.6|15727.6|15729|15725|15733.8|15729.8|15726.3|15722.3|27000
1623647700000|2021-06-14 05:15:00|15728.5|15724.5|15727.8|15723.8|15730.9|15726.9|15720.8|15716.8|32775
1623648000000|2021-06-14 05:20:00|15728|15724|15723.7|15719.7|15734.7|15730.7|15723.6|15719.6|49275
1623648300000|2021-06-14 05:25:00|15723.4|15719.4|15724.5|15720.5|15727.8|15723.8|15718.6|15714.6|41175
1623648600000|2021-06-14 05:30:00|15725|15721|15718.1|15714.1|15725.4|15721.4|15714|15710|39750
1623648900000|2021-06-14 05:35:00|15717.8|15713.8|15703.8|15699.8|15717.9|15713.9|15703.4|15699.4|59850
1623649200000|2021-06-14 05:40:00|15703.9|15699.9|15714|15710|15716|15712|15699|15695|96900
1623649500000|2021-06-14 05:45:00|15714.2|15710.2|15712.8|15708.8|15715.7|15711.7|15708.2|15704.2|59550
1623649800000|2021-06-14 05:50:00|15712.9|15708.9|15706.6|15702.6|15713.9|15709.9|15704|15700|53475
1623650100000|2021-06-14 05:55:00|15706.5|15702.5|15714.3|15710.3|15715.7|15711.7|15704|15700|32400
1623650400000|2021-06-14 06:00:00|15714|15710|15720.9|15716.9|15721|15717|15710.8|15706.8|43350
1623650700000|2021-06-14 06:05:00|15721.8|15717.8|15723.7|15719.7|15726.6|15722.6|15719.9|15715.9|71100
1623651000000|2021-06-14 06:10:00|15724.1|15720.1|15726.2|15722.2|15728.8|15724.8|15724.1|15720.1|50850
1623651300000|2021-06-14 06:15:00|15726.4|15722.4|15725.3|15721.3|15728.8|15724.8|15720.7|15716.7|59925
1623651600000|2021-06-14 06:20:00|15724.9|15720.9|15724.3|15720.3|15725.4|15721.4|15720|15716|38700
1623651900000|2021-06-14 06:25:00|15724.6|15720.6|15728.3|15724.3|15734.2|15730.2|15724.6|15720.6|83775
1623652200000|2021-06-14 06:30:00|15728.8|15724.8|15726.8|15722.8|15731|15727|15722.5|15718.5|42675
1623652500000|2021-06-14 06:35:00|15727|15723|15728.7|15724.7|15731.9|15727.9|15725.2|15721.2|28800
1623652800000|2021-06-14 06:40:00|15728.4|15724.4|15726.8|15722.8|15730.1|15726.1|15723.1|15719.1|31650
1623653100000|2021-06-14 06:45:00|15726.4|15722.4|15725.1|15721.1|15733.8|15729.8|15719.7|15715.7|57525
1623653400000|2021-06-14 06:50:00|15725.7|15721.7|15733.1|15729.1|15733.3|15729.3|15725.7|15721.7|41325
1623653700000|2021-06-14 06:55:00|15732.7|15728.7|15734.8|15730.8|15738.3|15734.3|15729.8|15725.8|61125
1623654000000|2021-06-14 07:00:00|15734.7|15730.7|15744.3|15740.3|15748.1|15744.1|15732.8|15728.8|133950
1623654300000|2021-06-14 07:05:00|15744.2|15740.2|15751.4|15747.4|15753.2|15749.2|15741.9|15737.9|99900
1623654600000|2021-06-14 07:10:00|15751.8|15747.8|15748.5|15744.5|15751.8|15747.8|15743.6|15739.6|46500
1623654900000|2021-06-14 07:15:00|15748.3|15744.3|15749.6|15745.6|15752.4|15748.4|15747.3|15743.3|40350
1623655200000|2021-06-14 07:20:00|15749.4|15745.4|15752.6|15748.6|15759|15755|15746.1|15742.1|73275
1623655500000|2021-06-14 07:25:00|15752.4|15748.4|15753.1|15749.1|15756|15752|15748.9|15744.9|47175
1623655800000|2021-06-14 07:30:00|15753.3|15749.3|15751.5|15747.5|15754.4|15750.4|15748.9|15744.9|43125
1623656100000|2021-06-14 07:35:00|15752|15748|15751.4|15747.4|15753.4|15749.4|15748.3|15744.3|25875
1623656400000|2021-06-14 07:40:00|15751.2|15747.2|15735.7|15731.7|15751.4|15747.4|15729.4|15725.4|103350
1623656700000|2021-06-14 07:45:00|15735.8|15731.8|15740|15736|15741.7|15737.7|15733.5|15729.5|31350
1623657000000|2021-06-14 07:50:00|15739.7|15735.7|15808.3|15804.3|15829.8|15825.8|15739.5|15735.5|534375
1623657300000|2021-06-14 07:55:00|15809.1|15805.1|15805.8|15801.8|15814.8|15810.8|15797.9|15793.9|209325
1623657600000|2021-06-14 08:00:00|15806.2|15802.2|15800.5|15796.5|15816.7|15812.7|15798.7|15794.7|145725
1623657900000|2021-06-14 08:05:00|15800.6|15796.6|15810.6|15806.6|15811.1|15807.1|15791.1|15787.1|90075
1623658200000|2021-06-14 08:10:00|15810.7|15806.7|15812.4|15808.4|15813.5|15809.5|15802.8|15798.8|77925
1623658500000|2021-06-14 08:15:00|15813.3|15809.3|15817.1|15813.1|15819.8|15815.8|15806.4|15802.4|72450
1623658800000|2021-06-14 08:20:00|15817.5|15813.5|15821.9|15817.9|15824.1|15820.1|15810.5|15806.5|63825
1623659100000|2021-06-14 08:25:00|15821.7|15817.7|15807.7|15803.7|15821.7|15817.7|15793.4|15789.4|60225
1623659400000|2021-06-14 08:30:00|15808.7|15804.7|15808.2|15804.2|15813.5|15809.5|15806.9|15802.9|31725
1623659700000|2021-06-14 08:35:00|15808.8|15804.8|15819.9|15815.9|15820.1|15816.1|15805.8|15801.8|45300
1623660000000|2021-06-14 08:40:00|15818.1|15814.1|15815.1|15811.1|15824.8|15820.8|15814.5|15810.5|85725
1623660300000|2021-06-14 08:45:00|15814.7|15810.7|15822.6|15818.6|15824.3|15820.3|15811.7|15807.7|54675
1623660600000|2021-06-14 08:50:00|15822.8|15818.8|15808.9|15804.9|15823.5|15819.5|15807.2|15803.2|38325
1623660900000|2021-06-14 08:55:00|15808.8|15804.8|15814.9|15810.9|15819.3|15815.3|15808.4|15804.4|37650
1623661200000|2021-06-14 09:00:00|15815.2|15811.2|15808.6|15804.6|15817|15813|15808.5|15804.5|37275
1623661500000|2021-06-14 09:05:00|15808.8|15804.8|15815.4|15811.4|15819.3|15815.3|15799.5|15795.5|70800
1623661800000|2021-06-14 09:10:00|15817.1|15813.1|15826.1|15822.1|15835|15831|15817.1|15813.1|231225
1623662100000|2021-06-14 09:15:00|15826.8|15822.8|15821.9|15817.9|15826.8|15822.8|15817.7|15813.7|67875
1623662400000|2021-06-14 09:20:00|15821.8|15817.8|15823.7|15819.7|15827|15823|15818.5|15814.5|48300
1623662700000|2021-06-14 09:25:00|15823.8|15819.8|15829.9|15825.9|15835|15831|15823.8|15819.8|108375
1623663000000|2021-06-14 09:30:00|15829.7|15825.7|15821.8|15817.8|15836.2|15832.2|15821.5|15817.5|114000
1623663300000|2021-06-14 09:35:00|15823.6|15819.6|15827.9|15823.9|15828.1|15824.1|15818.4|15814.4|103200
1623663600000|2021-06-14 09:40:00|15828.7|15824.7|15827.7|15823.7|15833.7|15829.7|15826.1|15822.1|84525
1623663900000|2021-06-14 09:45:00|15828.6|15824.6|15833.3|15829.3|15834.3|15830.3|15828.4|15824.4|92925
1623664200000|2021-06-14 09:50:00|15833.2|15829.2|15836.5|15832.5|15837.1|15833.1|15831|15827|145125
1623664500000|2021-06-14 09:55:00|15835.4|15831.4|15835.1|15831.1|15837.7|15833.7|15833.5|15829.5|242325
1623664800000|2021-06-14 10:00:00|15830.6|15826.6|15823.1|15819.1|15831.8|15827.8|15822.1|15818.1|201
1623665100000|2021-06-14 10:05:00|15823.8|15819.8|15829.8|15825.8|15831.3|15827.3|15821.3|15817.3|114
1623665400000|2021-06-14 10:10:00|15837.5|15819.5|15836.1|15818.1|15837.5|15819.5|15835.5|15817.5|8449732
1623665700000|2021-06-14 10:15:00|15835.5|15817.5|15835.2|15817.2|15836.1|15818.1|15834.8|15816.8|0
1623666000000|2021-06-14 10:20:00|15834.9|15816.9|15832.4|15814.4|15834.9|15816.9|15831.3|15813.3|0
1623666300000|2021-06-14 10:25:00|15831.7|15813.7|15832.4|15814.4|15833|15815|15831.1|15813.1|0
1623666600000|2021-06-14 10:30:00|15831.7|15813.7|15835|15817|15835|15817|15831.7|15813.7|0
1623666900000|2021-06-14 10:35:00|15834.3|15816.3|15835|15817|15835|15817|15833.7|15815.7|0
1623667200000|2021-06-14 10:40:00|15834.6|15816.6|15817.3|15813.3|15834.6|15825.3|15817.3|15813.3|0
1623667800000|2021-06-14 10:50:00|15822.8|15818.8|15825.3|15821.3|15829.3|15825.3|15822.8|15818.8|8
1623668100000|2021-06-14 10:55:00|15826.3|15822.3|15816.8|15812.8|15829.3|15825.3|15816.8|15812.8|29
1623668400000|2021-06-14 11:00:00|15818.3|15814.3|15819.8|15815.8|15821.8|15817.8|15817.8|15813.8|39
1623668700000|2021-06-14 11:05:00|15820.3|15816.3|15821.3|15817.3|15823.3|15819.3|15816.8|15812.8|86
1623669000000|2021-06-14 11:10:00|15819.3|15815.3|15814.8|15810.8|15822.8|15818.8|15814.8|15810.8|16
1623669300000|2021-06-14 11:15:00|15813.8|15809.8|15816.8|15812.8|15817.3|15813.3|15813.3|15809.3|15
1623669600000|2021-06-14 11:20:00|15816.3|15812.3|15813.8|15809.8|15816.3|15812.3|15809.8|15805.8|37
1623669900000|2021-06-14 11:25:00|15812.3|15808.3|15799.8|15795.8|15812.3|15808.3|15799.8|15795.8|54
1623670200000|2021-06-14 11:30:00|15800.8|15796.8|15804.8|15800.8|15805.3|15801.3|15799.3|15795.3|59
1623670500000|2021-06-14 11:35:00|15805.3|15801.3|15799.8|15795.8|15805.3|15801.3|15799.8|15795.8|34
1623670800000|2021-06-14 11:40:00|15800.3|15796.3|15804.3|15800.3|15806.3|15802.3|15799.3|15795.3|16
1623671100000|2021-06-14 11:45:00|15805.8|15801.8|15803.8|15799.8|15808.8|15804.8|15803.8|15799.8|10
1623671400000|2021-06-14 11:50:00|15803.3|15799.3|15806.3|15802.3|15806.3|15802.3|15801.8|15797.8|25
1623671700000|2021-06-14 11:55:00|15804.8|15800.8|15809.8|15805.8|15810.3|15806.3|15804.8|15800.8|32
1623672000000|2021-06-14 12:00:00|15810.3|15806.3|15815.3|15811.3|15816.3|15812.3|15809.8|15805.8|38
1623672300000|2021-06-14 12:05:00|15814.8|15810.8|15819.3|15815.3|15821.3|15817.3|15809.8|15805.8|27
1623672600000|2021-06-14 12:10:00|15819.8|15815.8|15821.3|15817.3|15821.3|15817.3|15819.3|15815.3|5
1623672900000|2021-06-14 12:15:00|15819.3|15815.3|15818.8|15814.8|15820.3|15816.3|15818.3|15814.3|20
1623673200000|2021-06-14 12:20:00|15821.8|15817.8|15820.3|15816.3|15823.3|15819.3|15819.8|15815.8|32
1623673500000|2021-06-14 12:25:00|15817.8|15813.8|15811.8|15807.8|15819.3|15815.3|15811.8|15807.8|19
1623673800000|2021-06-14 12:30:00|15809.3|15805.3|15810.8|15806.8|15815.3|15811.3|15807.8|15803.8|66
1623674100000|2021-06-14 12:35:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15804.3|15800.3|20
1623674400000|2021-06-14 12:40:00|15807.8|15803.8|15809.3|15805.3|15816.3|15812.3|15807.8|15803.8|121
1623674700000|2021-06-14 12:45:00|15806.3|15802.3|15801.8|15797.8|15807.3|15803.3|15801.8|15797.8|11
1623675000000|2021-06-14 12:50:00|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|8
1623675300000|2021-06-14 12:55:00|15799.3|15795.3|15807.3|15803.3|15807.3|15803.3|15799.3|15795.3|14
1623675600000|2021-06-14 13:00:00|15806.3|15802.3|15805.8|15801.8|15806.8|15802.8|15805.8|15801.8|3
1623675900000|2021-06-14 13:05:00|15808.3|15804.3|15815.8|15811.8|15818.3|15814.3|15807.8|15803.8|130
1623676200000|2021-06-14 13:10:00|15813.3|15809.3|15812.3|15808.3|15817.3|15813.3|15812.3|15808.3|9
1623676500000|2021-06-14 13:15:00|15811.3|15807.3|15807.3|15803.3|15811.3|15807.3|15807.3|15803.3|2
1623676800000|2021-06-14 13:20:00|15816.8|15812.8|15811.8|15807.8|15817.3|15813.3|15811.8|15807.8|7
1623677100000|2021-06-14 13:25:00|15811.3|15807.3|15808.3|15804.3|15811.3|15807.3|15807.3|15803.3|22
1623677400000|2021-06-14 13:30:00|15805.8|15801.8|15811.3|15807.3|15814.8|15810.8|15801.3|15797.3|142
1623677700000|2021-06-14 13:35:00|15812.3|15808.3|15818.3|15814.3|15819.3|15815.3|15812.3|15808.3|97
1623678000000|2021-06-14 13:40:00|15815.8|15811.8|15818.3|15814.3|15818.3|15814.3|15812.8|15808.8|44
1623678300000|2021-06-14 13:45:00|15821.3|15817.3|15833.3|15829.3|15833.8|15829.8|15819.8|15815.8|85
1623678600000|2021-06-14 13:50:00|15832.3|15828.3|15837.3|15833.3|15838.3|15834.3|15831.3|15827.3|206
1623678900000|2021-06-14 13:55:00|15838.8|15834.8|15837.3|15833.3|15838.8|15834.8|15834.8|15830.8|72
1623679200000|2021-06-14 14:00:00|15839.8|15835.8|15833.8|15829.8|15840.8|15836.8|15830.3|15826.3|297
1623679500000|2021-06-14 14:05:00|15831.8|15827.8|15827.8|15823.8|15831.8|15827.8|15824.8|15820.8|53
1623679800000|2021-06-14 14:10:00|15824.8|15820.8|15828.3|15824.3|15829.8|15825.8|15824.8|15820.8|24
1623680100000|2021-06-14 14:15:00|15828.8|15824.8|15820.8|15816.8|15829.3|15825.3|15817.8|15813.8|61
1623680400000|2021-06-14 14:20:00|15823.8|15819.8|15828.8|15824.8|15833.8|15829.8|15823.3|15819.3|27
1623680700000|2021-06-14 14:25:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15821.8|15817.8|54
1623681000000|2021-06-14 14:30:00|15827.8|15823.8|15834.8|15830.8|15835.3|15831.3|15824.8|15820.8|68
1623681300000|2021-06-14 14:35:00|15834.3|15830.3|15832.3|15828.3|15835.8|15831.8|15827.3|15823.3|70
1623681600000|2021-06-14 14:40:00|15833.3|15829.3|15831.8|15827.8|15835.3|15831.3|15829.3|15825.3|32
1623681900000|2021-06-14 14:45:00|15832.8|15828.8|15836.8|15832.8|15836.8|15832.8|15830.8|15826.8|17
1623682200000|2021-06-14 14:50:00|15837.3|15833.3|15845.3|15841.3|15847.3|15843.3|15837.3|15833.3|215
1623682500000|2021-06-14 14:55:00|15846.3|15842.3|15848.3|15844.3|15850.3|15846.3|15843.3|15839.3|200
1623682800000|2021-06-14 15:00:00|15849.8|15845.8|15846.3|15842.3|15849.8|15845.8|15844.3|15840.3|65
1623683100000|2021-06-14 15:05:00|15846.8|15842.8|15843.8|15839.8|15849.8|15845.8|15840.8|15836.8|34
1623683400000|2021-06-14 15:10:00|15841.8|15837.8|15845.3|15841.3|15846.8|15842.8|15841.3|15837.3|37
1623683700000|2021-06-14 15:15:00|15845.8|15841.8|15843.3|15839.3|15845.8|15841.8|15840.8|15836.8|24
1623684000000|2021-06-14 15:20:00|15841.8|15837.8|15839.3|15835.3|15843.3|15839.3|15839.3|15835.3|24
1623684300000|2021-06-14 15:25:00|15838.8|15834.8|15845.3|15841.3|15845.3|15841.3|15838.8|15834.8|75
1623684600000|2021-06-14 15:30:00|15844.8|15840.8|15836.3|15832.3|15844.8|15840.8|15833.3|15829.3|79
1623684900000|2021-06-14 15:35:00|15836.8|15832.8|15831.3|15827.3|15836.8|15832.8|15828.3|15824.3|20
1623685200000|2021-06-14 15:40:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|8
1623685500000|2021-06-14 15:45:00|15834.3|15830.3|15833.8|15829.8|15834.8|15830.8|15830.8|15826.8|22
1623685800000|2021-06-14 15:50:00|15832.3|15828.3|15838.8|15834.8|15838.8|15834.8|15832.3|15828.3|8
1623686100000|2021-06-14 15:55:00|15837.3|15833.3|15833.8|15829.8|15839.3|15835.3|15832.8|15828.8|36
1623686400000|2021-06-14 16:00:00|15834.3|15830.3|15836.8|15832.8|15837.3|15833.3|15832.8|15828.8|34
1623686700000|2021-06-14 16:05:00|15834.8|15830.8|15837.3|15833.3|15837.8|15833.8|15834.8|15830.8|14
1623687000000|2021-06-14 16:10:00|15837.8|15833.8|15836.3|15832.3|15837.8|15833.8|15836.3|15832.3|21
1623687300000|2021-06-14 16:15:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15835.3|15831.3|19
1623687600000|2021-06-14 16:20:00|15834.8|15830.8|15835.8|15831.8|15835.8|15831.8|15834.8|15830.8|11
1623687900000|2021-06-14 16:25:00|15834.3|15830.3|15836.8|15832.8|15837.3|15833.3|15834.3|15830.3|14
1623688200000|2021-06-14 16:30:00|15834.3|15830.3|15829.8|15825.8|15834.3|15830.3|15828.8|15824.8|18
1623688500000|2021-06-14 16:35:00|15835.3|15831.3|15839.3|15835.3|15839.3|15835.3|15831.8|15827.8|56
1623688800000|2021-06-14 16:40:00|15840.3|15836.3|15832.3|15828.3|15840.3|15836.3|15832.3|15828.3|21
1623689100000|2021-06-14 16:45:00|15831.3|15827.3|15829.3|15825.3|15833.8|15829.8|15829.3|15825.3|17
1623689400000|2021-06-14 16:50:00|15830.8|15826.8|15828.3|15824.3|15830.8|15826.8|15828.3|15824.3|7
1623689700000|2021-06-14 16:55:00|15827.3|15823.3|15829.3|15825.3|15829.3|15825.3|15826.3|15822.3|9
1623690000000|2021-06-14 17:00:00|15829.8|15825.8|15833.8|15829.8|15833.8|15829.8|15829.8|15825.8|15
1623690300000|2021-06-14 17:05:00|15834.3|15830.3|15836.3|15832.3|15838.3|15834.3|15834.3|15830.3|25
1623690600000|2021-06-14 17:10:00|15832.3|15828.3|15835.8|15831.8|15836.3|15832.3|15832.3|15828.3|35
1623690900000|2021-06-14 17:15:00|15836.3|15832.3|15833.3|15829.3|15841.3|15837.3|15833.3|15829.3|35
1623691200000|2021-06-14 17:20:00|15832.3|15828.3|15831.3|15827.3|15832.3|15828.3|15831.3|15827.3|16
1623691800000|2021-06-14 17:30:00|15833.3|15829.3|15831.8|15827.8|15833.3|15829.3|15831.8|15827.8|4
1623692100000|2021-06-14 17:35:00|15828.8|15824.8|15827.3|15823.3|15828.8|15824.8|15826.3|15822.3|27
1623692400000|2021-06-14 17:40:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1623692700000|2021-06-14 17:45:00|15828.8|15824.8|15826.8|15822.8|15828.8|15824.8|15826.8|15822.8|42
1623693000000|2021-06-14 17:50:00|15825.3|15821.3|15821.8|15817.8|15825.3|15821.3|15819.3|15815.3|29
1623693300000|2021-06-14 17:55:00|15822.3|15818.3|15816.8|15812.8|15823.3|15819.3|15816.8|15812.8|55
1623693600000|2021-06-14 18:00:00|15818.3|15814.3|15815.3|15811.3|15818.3|15814.3|15815.3|15811.3|15
1623693900000|2021-06-14 18:05:00|15816.8|15812.8|15818.8|15814.8|15818.8|15814.8|15816.8|15812.8|16
1623694200000|2021-06-14 18:10:00|15819.3|15815.3|15820.3|15816.3|15820.3|15816.3|15817.3|15813.3|22
1623694800000|2021-06-14 18:20:00|15816.3|15812.3|15813.8|15809.8|15816.3|15812.3|15813.8|15809.8|8
1623695100000|2021-06-14 18:25:00|15816.3|15812.3|15813.3|15809.3|15816.3|15812.3|15811.8|15807.8|35
1623695400000|2021-06-14 18:30:00|15813.8|15809.8|15812.3|15808.3|15817.8|15813.8|15811.8|15807.8|16
1623695700000|2021-06-14 18:35:00|15813.3|15809.3|15811.8|15807.8|15813.3|15809.3|15811.8|15807.8|5
1623696000000|2021-06-14 18:40:00|15816.3|15812.3|15817.3|15813.3|15817.3|15813.3|15816.3|15812.3|3
1623696300000|2021-06-14 18:45:00|15815.3|15811.3|15810.3|15806.3|15815.3|15811.3|15810.3|15806.3|26
1623696600000|2021-06-14 18:50:00|15809.8|15805.8|15815.3|15811.3|15815.3|15811.3|15809.8|15805.8|5
1623696900000|2021-06-14 18:55:00|15816.8|15812.8|15805.8|15801.8|15816.8|15812.8|15805.8|15801.8|59
1623697200000|2021-06-14 19:00:00|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15795.8|15791.8|98
1623697500000|2021-06-14 19:05:00|15807.3|15803.3|15798.3|15794.3|15807.3|15803.3|15798.3|15794.3|25
1623697800000|2021-06-14 19:10:00|15801.8|15797.8|15804.3|15800.3|15804.3|15800.3|15798.8|15794.8|7
1623698100000|2021-06-14 19:15:00|15804.8|15800.8|15804.8|15800.8|15805.3|15801.3|15802.8|15798.8|8
1623698400000|2021-06-14 19:20:00|15801.8|15797.8|15806.3|15802.3|15807.8|15803.8|15801.8|15797.8|40
1623698700000|2021-06-14 19:25:00|15807.8|15803.8|15796.3|15792.3|15807.8|15803.8|15795.3|15791.3|79
1623699000000|2021-06-14 19:30:00|15799.3|15795.3|15795.8|15791.8|15801.3|15797.3|15795.8|15791.8|29
1623699300000|2021-06-14 19:35:00|15795.3|15791.3|15797.8|15793.8|15800.3|15796.3|15795.3|15791.3|36
1623699600000|2021-06-14 19:40:00|15798.8|15794.8|15797.8|15793.8|15800.3|15796.3|15793.3|15789.3|46
1623699900000|2021-06-14 19:45:00|15799.8|15795.8|15800.8|15796.8|15803.3|15799.3|15796.8|15792.8|71
1623700200000|2021-06-14 19:50:00|15799.3|15795.3|15795.3|15791.3|15802.3|15798.3|15791.3|15787.3|145
1623700500000|2021-06-14 19:55:00|15800.8|15796.8|15800.8|15796.8|15804.3|15800.3|15797.3|15793.3|112
1623700800000|2021-06-14 20:00:00|15804.3|15800.3|15805.8|15801.8|15806.8|15802.8|15800.3|15796.3|87
1623701100000|2021-06-14 20:05:00|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15804.8|15800.8|45
1623701400000|2021-06-14 20:10:00|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15804.8|15800.8|28
1623701700000|2021-06-14 20:15:00|15805.3|15801.3|15806.3|15802.3|15806.3|15802.3|15805.3|15801.3|11
1623702000000|2021-06-14 20:20:00|15805.3|15801.3|15805.3|15801.3|15805.8|15801.8|15805.3|15801.3|19
1623702300000|2021-06-14 20:25:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|6
1623702600000|2021-06-14 20:30:00|15805.3|15801.3|15804.8|15800.8|15805.3|15801.3|15804.8|15800.8|6
1623702900000|2021-06-14 20:35:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|12
1623703200000|2021-06-14 20:40:00|15805.3|15801.3|15802.3|15798.3|15805.3|15801.3|15802.3|15798.3|24
1623703500000|2021-06-14 20:45:00|||||||||4
1623703800000|2021-06-14 20:50:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|9
1623704100000|2021-06-14 20:55:00|15801.8|15797.8|15797.8|15793.8|15801.8|15797.8|15797.8|15793.8|27
1623705000000|2021-06-14 21:10:00|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|8500304
1623705300000|2021-06-14 21:15:00|15804.6|15786.6|15804.6|15786.6|15804.8|15786.8|15804.6|15786.6|0
1623705600000|2021-06-14 21:20:00|15804.5|15786.5|15804.6|15786.6|15804.7|15786.7|15804.4|15786.4|0
1623705900000|2021-06-14 21:25:00|15804.5|15786.5|15805.4|15787.4|15805.4|15787.4|15804.2|15786.2|0
1623706200000|2021-06-14 21:30:00|15805.2|15787.2|15805.1|15787.1|15805.2|15787.2|15805|15787|0
1623706500000|2021-06-14 21:35:00|15805.2|15787.2|15804.3|15786.3|15806.1|15788.1|15804.3|15786.3|0
1623706800000|2021-06-14 21:40:00|15804|15786|15804.5|15786.5|15804.7|15786.7|15803.9|15785.9|0
1623707100000|2021-06-14 21:45:00|15804.7|15786.7|15804|15786|15804.7|15786.7|15803.8|15785.8|0
1623707400000|2021-06-14 21:50:00|15804.7|15786.7|15804.3|15786.3|15804.8|15786.8|15804.2|15786.2|0
1623707700000|2021-06-14 21:55:00|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15803.9|15785.9|0
1623708000000|2021-06-14 22:00:00|15803.7|15785.7|15797.9|15779.9|15805.7|15787.7|15797.9|15779.9|0
1623708300000|2021-06-14 22:05:00|15797.2|15779.2|15797.9|15779.9|15797.9|15779.9|15796.6|15778.6|0
1623708600000|2021-06-14 22:10:00|15798.2|15780.2|15797.9|15779.9|15799.5|15781.5|15797.2|15779.2|0
1623708900000|2021-06-14 22:15:00|15797.5|15779.5|15799.2|15781.2|15799.2|15781.2|15797.2|15779.2|0
1623709200000|2021-06-14 22:20:00|15798.5|15780.5|15798.3|15780.3|15799|15781|15797.5|15779.5|0
1623709500000|2021-06-14 22:25:00|15799|15781|15800.3|15782.3|15800.3|15782.3|15798.3|15780.3|0
1623709800000|2021-06-14 22:30:00|15799.9|15781.9|15800.9|15782.9|15801.2|15783.2|15799.6|15781.6|0
1623710100000|2021-06-14 22:35:00|15801.2|15783.2|15799.6|15781.6|15801.6|15783.6|15799.6|15781.6|0
1623710400000|2021-06-14 22:40:00|15799.3|15781.3|15800.7|15782.7|15800.7|15782.7|15799.3|15781.3|0
1623710700000|2021-06-14 22:45:00|15801.3|15783.3|15800.3|15782.3|15801.3|15783.3|15800.3|15782.3|0
1623711000000|2021-06-14 22:50:00|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623711300000|2021-06-14 22:55:00|15799.5|15781.5|15800.2|15782.2|15800.2|15782.2|15799.5|15781.5|0
1623711600000|2021-06-14 23:00:00|15799.8|15781.8|15798.5|15780.5|15800.8|15782.8|15795.9|15777.9|0
1623711900000|2021-06-14 23:05:00|15798.1|15780.1|15798.1|15780.1|15798.5|15780.5|15796.5|15778.5|0
1623712200000|2021-06-14 23:10:00|15797.8|15779.8|15796.9|15778.9|15798.1|15780.1|15796.5|15778.5|0
1623712500000|2021-06-14 23:15:00|15796.3|15778.3|15797.6|15779.6|15797.6|15779.6|15796.3|15778.3|0
1623712800000|2021-06-14 23:20:00|15797.2|15779.2|15796.3|15778.3|15797.6|15779.6|15796.3|15778.3|0
1623713100000|2021-06-14 23:25:00|15796.9|15778.9|15797.4|15779.4|15797.7|15779.7|15796.6|15778.6|0
1623713400000|2021-06-14 23:30:00|15798|15780|15798|15780|15798|15780|15798|15780|0
1623713700000|2021-06-14 23:35:00|15798.7|15780.7|15799.3|15781.3|15799.3|15781.3|15798|15780|0
1623714000000|2021-06-14 23:40:00|15798.7|15780.7|15798.7|15780.7|15799.3|15781.3|15798.7|15780.7|0
1623714300000|2021-06-14 23:45:00|15799|15781|15799.3|15781.3|15800.6|15782.6|15798.7|15780.7|0
1623714600000|2021-06-14 23:50:00|15799.6|15781.6|15796.1|15778.1|15800|15782|15796.1|15778.1|0
1623714900000|2021-06-14 23:55:00|15795.7|15777.7|15794.8|15776.8|15796.1|15778.1|15794.1|15776.1|0
1623715200000|2021-06-15 00:00:00|15795.1|15777.1|15799.3|15781.3|15801.3|15783.3|15794.1|15776.1|0
1623715500000|2021-06-15 00:05:00|15799.6|15781.6|15805.8|15787.8|15805.8|15787.8|15798|15780|0
1623715800000|2021-06-15 00:10:00|15806.7|15788.7|15807.6|15789.6|15808.9|15790.9|15805.4|15787.4|0
1623716100000|2021-06-15 00:15:00|15808.3|15790.3|15811.4|15793.4|15813.3|15795.3|15808.3|15790.3|0
1623716400000|2021-06-15 00:20:00|15811.7|15793.7|15811.2|15793.2|15812.7|15794.7|15810.4|15792.4|0
1623716700000|2021-06-15 00:25:00|15811.8|15793.8|15815|15797|15817|15799|15811.8|15793.8|0
1623717000000|2021-06-15 00:30:00|15815.4|15797.4|15816.3|15798.3|15816.7|15798.7|15814.4|15796.4|0
1623717300000|2021-06-15 00:35:00|15816|15798|15820.1|15802.1|15821.4|15803.4|15815.7|15797.7|0
1623717600000|2021-06-15 00:40:00|15819.4|15801.4|15822.7|15804.7|15823.3|15805.3|15818.1|15800.1|0
1623717900000|2021-06-15 00:45:00|15822.3|15804.3|15820.1|15802.1|15822.7|15804.7|15820.1|15802.1|0
1623718200000|2021-06-15 00:50:00|15819.4|15801.4|15820.7|15802.7|15820.7|15802.7|15818.1|15800.1|0
1623718500000|2021-06-15 00:55:00|15821|15803|15826.4|15808.4|15826.7|15808.7|15818.8|15800.8|0
1623718800000|2021-06-15 01:00:00|15826.1|15808.1|15835.8|15831.8|15842.3|15838.3|15826.1|15808.1|184
1623719100000|2021-06-15 01:05:00|15834.8|15830.8|15843.3|15839.3|15843.3|15839.3|15832.3|15828.3|47
1623719400000|2021-06-15 01:10:00|15842.8|15838.8|15848.3|15844.3|15848.3|15844.3|15841.3|15837.3|56
1623719700000|2021-06-15 01:15:00|15848.8|15844.8|15852.8|15848.8|15852.8|15848.8|15839.8|15835.8|154
1623720000000|2021-06-15 01:20:00|15849.3|15845.3|15849.3|15845.3|15856.3|15852.3|15843.8|15839.8|192
1623720300000|2021-06-15 01:25:00|15848.8|15844.8|15853.8|15849.8|15857.8|15853.8|15848.8|15844.8|67
1623720600000|2021-06-15 01:30:00|15850.8|15846.8|15840.2|15836.2|15857.3|15853.3|15832.3|15828.3|207
1623720900000|2021-06-15 01:35:00|15845.2|15841.2|15848.2|15844.2|15848.2|15844.2|15839.7|15835.7|51
1623721200000|2021-06-15 01:40:00|15844.7|15840.7|15827.7|15823.7|15845.7|15841.7|15827.7|15823.7|97
1623721500000|2021-06-15 01:45:00|15826.7|15822.7|15832.2|15828.2|15832.2|15828.2|15816.2|15812.2|239
1623721800000|2021-06-15 01:50:00|15829.7|15825.7|15829.2|15825.2|15838.7|15834.7|15827.2|15823.2|95
1623722100000|2021-06-15 01:55:00|15828.2|15824.2|15824.2|15820.2|15835.2|15831.2|15822.7|15818.7|38
1623722400000|2021-06-15 02:00:00|15822.7|15818.7|15796.2|15792.2|15822.7|15818.7|15784.2|15780.2|244
1623722700000|2021-06-15 02:05:00|15796.7|15792.7|15815.7|15811.7|15818.2|15814.2|15795.7|15791.7|154
1623723000000|2021-06-15 02:10:00|15816.7|15812.7|15812.7|15808.7|15826.7|15822.7|15811.2|15807.2|185
1623723300000|2021-06-15 02:15:00|15814.2|15810.2|15816.7|15812.7|15818.7|15814.7|15808.7|15804.7|34
1623723600000|2021-06-15 02:20:00|15816.2|15812.2|15827.7|15823.7|15827.7|15823.7|15804.7|15800.7|230
1623723900000|2021-06-15 02:25:00|15826.2|15822.2|15846.7|15842.7|15850.2|15846.2|15826.2|15822.2|240
1623724200000|2021-06-15 02:30:00|15845.2|15841.2|15831.7|15827.7|15846.2|15842.2|15830.7|15826.7|102
1623724500000|2021-06-15 02:35:00|15831.2|15827.2|15831.7|15827.7|15833.7|15829.7|15828.2|15824.2|85
1623724800000|2021-06-15 02:40:00|15832.7|15828.7|15833.2|15829.2|15835.2|15831.2|15830.2|15826.2|87
1623725100000|2021-06-15 02:45:00|15833.7|15829.7|15835.2|15831.2|15836.2|15832.2|15830.7|15826.7|66
1623725400000|2021-06-15 02:50:00|15835.7|15831.7|15838.2|15834.2|15838.2|15834.2|15833.2|15829.2|36
1623725700000|2021-06-15 02:55:00|15835.7|15831.7|15837.7|15833.7|15839.2|15835.2|15832.7|15828.7|69
1623726000000|2021-06-15 03:00:00|15834.7|15830.7|15838.7|15834.7|15838.7|15834.7|15830.7|15826.7|63
1623726300000|2021-06-15 03:05:00|15839.2|15835.2|15831.2|15827.2|15839.2|15835.2|15829.2|15825.2|55
1623726600000|2021-06-15 03:10:00|15831.7|15827.7|15835.2|15831.2|15835.7|15831.7|15830.7|15826.7|38
1623726900000|2021-06-15 03:15:00|15834.2|15830.2|15839.7|15835.7|15841.7|15837.7|15831.7|15827.7|33
1623727200000|2021-06-15 03:20:00|15841.2|15837.2|15836.2|15832.2|15843.7|15839.7|15836.2|15832.2|47
1623727500000|2021-06-15 03:25:00|15836.7|15832.7|15836.2|15832.2|15842.2|15838.2|15834.7|15830.7|66
1623727800000|2021-06-15 03:30:00|15836.7|15832.7|15862.7|15858.7|15862.7|15858.7|15836.2|15832.2|311
1623728100000|2021-06-15 03:35:00|15864.7|15860.7|15860.2|15856.2|15865.7|15861.7|15860.2|15856.2|202
1623728400000|2021-06-15 03:40:00|15861.2|15857.2|15867.2|15863.2|15868.7|15864.7|15860.7|15856.7|247
1623728700000|2021-06-15 03:45:00|15861.2|15857.2|15875.3|15871.3|15877.6|15873.6|15852.7|15848.7|325611
1623729000000|2021-06-15 03:50:00|15871.4|15867.4|15875.3|15871.3|15879.9|15875.9|15871.4|15867.4|166050
1623729300000|2021-06-15 03:55:00|15875.5|15871.5|15883|15879|15884.1|15880.1|15873.2|15869.2|115275
1623729600000|2021-06-15 04:00:00|15882.6|15878.6|15874.1|15870.1|15887.6|15883.6|15867.6|15863.6|194775
1623729900000|2021-06-15 04:05:00|15873.6|15869.6|15882|15878|15882|15878|15869.3|15865.3|99750
1623730200000|2021-06-15 04:10:00|15881.7|15877.7|15880.6|15876.6|15881.7|15877.7|15870.2|15866.2|127350
1623730500000|2021-06-15 04:15:00|15880.4|15876.4|15879|15875|15881.4|15877.4|15871.8|15867.8|54675
1623730800000|2021-06-15 04:20:00|15879.1|15875.1|15878.5|15874.5|15884.1|15880.1|15877.9|15873.9|67875
1623731100000|2021-06-15 04:25:00|15878.6|15874.6|15882.3|15878.3|15882.3|15878.3|15878.2|15874.2|39000
1623731400000|2021-06-15 04:30:00|15882|15878|15877.5|15873.5|15885.7|15881.7|15875.7|15871.7|76500
1623731700000|2021-06-15 04:35:00|15877.4|15873.4|15879.1|15875.1|15879.3|15875.3|15873.9|15869.9|32625
1623732000000|2021-06-15 04:40:00|15878.8|15874.8|15884|15880|15884.1|15880.1|15874.5|15870.5|43575
1623732300000|2021-06-15 04:45:00|15883.1|15879.1|15887.7|15883.7|15889.9|15885.9|15883.1|15879.1|80775
1623732600000|2021-06-15 04:50:00|15887.9|15883.9|15891.7|15887.7|15893.3|15889.3|15886.9|15882.9|62100
1623732900000|2021-06-15 04:55:00|15891.8|15887.8|15897.2|15893.2|15897.3|15893.3|15889.1|15885.1|87150
1623733200000|2021-06-15 05:00:00|15897.1|15893.1|15894.6|15890.6|15897.9|15893.9|15889.9|15885.9|72000
1623733500000|2021-06-15 05:05:00|15894.2|15890.2|15891.2|15887.2|15894.4|15890.4|15886.3|15882.3|54150
1623733800000|2021-06-15 05:10:00|15891.6|15887.6|15891.1|15887.1|15892|15888|15888.1|15884.1|40650
1623734100000|2021-06-15 05:15:00|15890.9|15886.9|15892.8|15888.8|15894.7|15890.7|15890.5|15886.5|35700
1623734400000|2021-06-15 05:20:00|15892.6|15888.6|15891|15887|15893.6|15889.6|15886.8|15882.8|40950
1623734700000|2021-06-15 05:25:00|15891.7|15887.7|15892.7|15888.7|15894.3|15890.3|15889.9|15885.9|28425
1623735000000|2021-06-15 05:30:00|15894.1|15890.1|15896|15892|15896.7|15892.7|15892.2|15888.2|43050
1623735300000|2021-06-15 05:35:00|15894.7|15890.7|15895.1|15891.1|15896.3|15892.3|15892|15888|22125
1623735600000|2021-06-15 05:40:00|15894.3|15890.3|15891|15887|15894.4|15890.4|15889.8|15885.8|25125
1623735900000|2021-06-15 05:45:00|15891.1|15887.1|15892|15888|15894.3|15890.3|15888.3|15884.3|25650
1623736200000|2021-06-15 05:50:00|15893|15889|15892|15888|15895.2|15891.2|15891|15887|13575
1623736500000|2021-06-15 05:55:00|15892.1|15888.1|15891.5|15887.5|15893|15889|15888.3|15884.3|17925
1623736800000|2021-06-15 06:00:00|15891.2|15887.2|15893.5|15889.5|15894|15890|15888.2|15884.2|17250
1623737100000|2021-06-15 06:05:00|15893.9|15889.9|15891.6|15887.6|15893.9|15889.9|15889.6|15885.6|21525
1623737400000|2021-06-15 06:10:00|15890.4|15886.4|15887.7|15883.7|15891.6|15887.6|15886.8|15882.8|44175
1623737700000|2021-06-15 06:15:00|15887.6|15883.6|15884.4|15880.4|15890.3|15886.3|15879.8|15875.8|52575
1623738000000|2021-06-15 06:20:00|15884.2|15880.2|15890.4|15886.4|15893|15889|15884.2|15880.2|33375
1623738300000|2021-06-15 06:25:00|15890.2|15886.2|15888.4|15884.4|15890.7|15886.7|15886|15882|12825
1623738600000|2021-06-15 06:30:00|15888.9|15884.9|15887.5|15883.5|15890.2|15886.2|15884.6|15880.6|19050
1623738900000|2021-06-15 06:35:00|15887.2|15883.2|15889.2|15885.2|15890.1|15886.1|15886.6|15882.6|9900
1623739200000|2021-06-15 06:40:00|15889.8|15885.8|15888.7|15884.7|15891.3|15887.3|15887.7|15883.7|11925
1623739500000|2021-06-15 06:45:00|15888.3|15884.3|15900.2|15896.2|15908|15904|15886.1|15882.1|160500
1623739800000|2021-06-15 06:50:00|15899.9|15895.9|15903.5|15899.5|15905.9|15901.9|15897.2|15893.2|82350
1623740100000|2021-06-15 06:55:00|15903.7|15899.7|15899.5|15895.5|15905.9|15901.9|15895.9|15891.9|56175
1623740400000|2021-06-15 07:00:00|15899.2|15895.2|15895.8|15891.8|15900|15896|15892.9|15888.9|46950
1623740700000|2021-06-15 07:05:00|15896.2|15892.2|15898.3|15894.3|15898.6|15894.6|15895.2|15891.2|18675
1623741000000|2021-06-15 07:10:00|15898.1|15894.1|15898.3|15894.3|15900.4|15896.4|15896.2|15892.2|38775
1623741300000|2021-06-15 07:15:00|15898.7|15894.7|15895.5|15891.5|15898.7|15894.7|15893.2|15889.2|27600
1623741600000|2021-06-15 07:20:00|15895.6|15891.6|15894.9|15890.9|15896.9|15892.9|15893.1|15889.1|17925
1623741900000|2021-06-15 07:25:00|15894.8|15890.8|15895.3|15891.3|15895.9|15891.9|15893.6|15889.6|12675
1623742200000|2021-06-15 07:30:00|15895.9|15891.9|15897.6|15893.6|15900.9|15896.9|15895.9|15891.9|38175
1623742500000|2021-06-15 07:35:00|15897.5|15893.5|15891.4|15887.4|15897.6|15893.6|15889.4|15885.4|18900
1623742800000|2021-06-15 07:40:00|15889.4|15885.4|15893.1|15889.1|15895|15891|15889.1|15885.1|16125
1623743100000|2021-06-15 07:45:00|15893.2|15889.2|15896.5|15892.5|15899.7|15895.7|15891.9|15887.9|20400
1623743400000|2021-06-15 07:50:00|15895.8|15891.8|15898.5|15894.5|15900.3|15896.3|15891.6|15887.6|17775
1623743700000|2021-06-15 07:55:00|15898.4|15894.4|15896.8|15892.8|15899|15895|15896.2|15892.2|15675
1623744000000|2021-06-15 08:00:00|15895.2|15891.2|15895.5|15891.5|15896.4|15892.4|15891.1|15887.1|13575
1623744300000|2021-06-15 08:05:00|15895.4|15891.4|15874.1|15870.1|15895.4|15891.4|15868.2|15864.2|227775
1623744600000|2021-06-15 08:10:00|15874.2|15870.2|15875.6|15871.6|15884|15880|15871.3|15867.3|55875
1623744900000|2021-06-15 08:15:00|15874.3|15870.3|15879|15875|15881.9|15877.9|15870.3|15866.3|49500
1623745200000|2021-06-15 08:20:00|15878.1|15874.1|15882.8|15878.8|15886.4|15882.4|15876.2|15872.2|36300
1623745500000|2021-06-15 08:25:00|15882.7|15878.7|15888.5|15884.5|15890|15886|15881.5|15877.5|35700
1623745800000|2021-06-15 08:30:00|15889.6|15885.6|15900.1|15896.1|15903.2|15899.2|15888.2|15884.2|89625
1623746100000|2021-06-15 08:35:00|15900.4|15896.4|15896.5|15892.5|15901.8|15897.8|15894.6|15890.6|32475
1623746400000|2021-06-15 08:40:00|15896.4|15892.4|15896.7|15892.7|15899.3|15895.3|15894.9|15890.9|20625
1623746700000|2021-06-15 08:45:00|15896.8|15892.8|15894.1|15890.1|15897.4|15893.4|15893.1|15889.1|9600
1623747000000|2021-06-15 08:50:00|15894.2|15890.2|15902.6|15898.6|15904.2|15900.2|15894|15890|29025
1623747300000|2021-06-15 08:55:00|15903|15899|15894.9|15890.9|15904.4|15900.4|15894.9|15890.9|26625
1623747600000|2021-06-15 09:00:00|15895.8|15891.8|15897.1|15893.1|15900.6|15896.6|15891.1|15887.1|27825
1623747900000|2021-06-15 09:05:00|15896.9|15892.9|15892.8|15888.8|15898.3|15894.3|15891|15887|24600
1623748200000|2021-06-15 09:10:00|15893.2|15889.2|15884.3|15880.3|15893.2|15889.2|15880.5|15876.5|56025
1623748500000|2021-06-15 09:15:00|15884.5|15880.5|15889.2|15885.2|15892.7|15888.7|15883.5|15879.5|34800
1623748800000|2021-06-15 09:20:00|15888.5|15884.5|15886.7|15882.7|15890|15886|15885|15881|20625
1623749100000|2021-06-15 09:25:00|15886.6|15882.6|15881.5|15877.5|15892.9|15888.9|15881.4|15877.4|34125
1623749400000|2021-06-15 09:30:00|15881.8|15877.8|15879.1|15875.1|15888.8|15884.8|15878.6|15874.6|68100
1623749700000|2021-06-15 09:35:00|15879.4|15875.4|15882.5|15878.5|15883.6|15879.6|15876.4|15872.4|62775
1623750000000|2021-06-15 09:40:00|15882.2|15878.2|15885.6|15881.6|15885.8|15881.8|15881.9|15877.9|110175
1623750300000|2021-06-15 09:45:00|15884.5|15880.5|15881.3|15877.3|15885.8|15881.8|15881|15877|111000
1623750600000|2021-06-15 09:50:00|15881.6|15877.6|15875.9|15871.9|15882.6|15878.6|15875.6|15871.6|168900
1623750900000|2021-06-15 09:55:00|15876|15872|15871.6|15867.6|15879.8|15875.8|15871.1|15867.1|186150
1623751200000|2021-06-15 10:00:00|15866.7|15862.7|15846.5|15842.5|15867|15863|15846.5|15842.5|1515
1623751500000|2021-06-15 10:05:00|15846.7|15842.7|15844.2|15840.2|15846.7|15842.7|15838|15834|250
1623751800000|2021-06-15 10:10:00|15851|15833|15849.9|15831.9|15851.8|15833.8|15849.3|15831.3|4299236
1623752100000|2021-06-15 10:15:00|15850.2|15832.2|15851.2|15833.2|15851.2|15833.2|15849.9|15831.9|0
1623752400000|2021-06-15 10:20:00|15851.3|15833.3|15855.5|15837.5|15856.1|15838.1|15851.3|15833.3|0
1623752700000|2021-06-15 10:25:00|15856.1|15838.1|15863.5|15845.5|15863.5|15845.5|15855.5|15837.5|0
1623753000000|2021-06-15 10:30:00|15862.8|15844.8|15862.2|15844.2|15862.8|15844.8|15861.5|15843.5|0
1623753300000|2021-06-15 10:35:00|15862.8|15844.8|15860.9|15842.9|15862.8|15844.8|15860.2|15842.2|0
1623753600000|2021-06-15 10:40:00|15860.5|15842.5|15842.7|15838.7|15860.9|15844.7|15838.7|15834.7|211
1623753900000|2021-06-15 10:45:00|15844.7|15840.7|15838.7|15834.7|15844.7|15840.7|15837.7|15833.7|104
1623754200000|2021-06-15 10:50:00|15839.2|15835.2|15834.7|15830.7|15839.7|15835.7|15832.7|15828.7|179
1623754500000|2021-06-15 10:55:00|15833.2|15829.2|15834.7|15830.7|15834.7|15830.7|15830.7|15826.7|115
1623754800000|2021-06-15 11:00:00|15833.7|15829.7|15838.7|15834.7|15838.7|15834.7|15831.7|15827.7|80
1623755100000|2021-06-15 11:05:00|15838.2|15834.2|15833.2|15829.2|15839.7|15835.7|15832.2|15828.2|67
1623755400000|2021-06-15 11:10:00|15834.7|15830.7|15829.2|15825.2|15834.7|15830.7|15828.2|15824.2|125
1623755700000|2021-06-15 11:15:00|15829.7|15825.7|15826.7|15822.7|15832.7|15828.7|15826.7|15822.7|93
1623756000000|2021-06-15 11:20:00|15828.7|15824.7|15825.2|15821.2|15833.2|15829.2|15824.7|15820.7|90
1623756300000|2021-06-15 11:25:00|15824.7|15820.7|15825.2|15821.2|15825.2|15821.2|15822.2|15818.2|52
1623756600000|2021-06-15 11:30:00|15824.2|15820.2|15832.7|15828.7|15832.7|15828.7|15823.2|15819.2|141
1623756900000|2021-06-15 11:35:00|15832.2|15828.2|15833.7|15829.7|15833.7|15829.7|15830.7|15826.7|15
1623757200000|2021-06-15 11:40:00|15834.2|15830.2|15836.7|15832.7|15836.7|15832.7|15834.2|15830.2|23
1623757500000|2021-06-15 11:45:00|15837.2|15833.2|15840.2|15836.2|15842.7|15838.7|15837.2|15833.2|33
1623757800000|2021-06-15 11:50:00|15839.7|15835.7|15840.7|15836.7|15840.7|15836.7|15839.7|15835.7|9
1623758100000|2021-06-15 11:55:00|15841.7|15837.7|15839.2|15835.2|15842.2|15838.2|15839.2|15835.2|22
1623758400000|2021-06-15 12:00:00|15838.7|15834.7|15838.2|15834.2|15839.2|15835.2|15837.2|15833.2|18
1623758700000|2021-06-15 12:05:00|15837.2|15833.2|15840.2|15836.2|15840.2|15836.2|15837.2|15833.2|17
1623759000000|2021-06-15 12:10:00|15839.2|15835.2|15841.2|15837.2|15841.2|15837.2|15839.2|15835.2|4
1623759300000|2021-06-15 12:15:00|15840.2|15836.2|15840.7|15836.7|15843.2|15839.2|15840.2|15836.2|9
1623759600000|2021-06-15 12:20:00|15841.2|15837.2|15843.7|15839.7|15844.2|15840.2|15841.2|15837.2|13
1623759900000|2021-06-15 12:25:00|15844.2|15840.2|15837.2|15833.2|15844.7|15840.7|15837.2|15833.2|28
1623760200000|2021-06-15 12:30:00|15836.2|15832.2|15829.7|15825.7|15839.2|15835.2|15822.2|15818.2|96
1623760500000|2021-06-15 12:35:00|15830.2|15826.2|15828.2|15824.2|15830.7|15826.7|15824.7|15820.7|29
1623760800000|2021-06-15 12:40:00|15829.2|15825.2|15830.7|15826.7|15832.2|15828.2|15829.2|15825.2|49
1623761100000|2021-06-15 12:45:00|15823.7|15819.7|15825.7|15821.7|15825.7|15821.7|15818.7|15814.7|50
1623761400000|2021-06-15 12:50:00|15825.2|15821.2|15822.7|15818.7|15825.2|15821.2|15820.7|15816.7|57
1623761700000|2021-06-15 12:55:00|15821.2|15817.2|15823.7|15819.7|15823.7|15819.7|15818.2|15814.2|41
1623762000000|2021-06-15 13:00:00|15825.7|15821.7|15822.7|15818.7|15825.7|15821.7|15819.7|15815.7|28
1623762300000|2021-06-15 13:05:00|15826.2|15822.2|15829.2|15825.2|15833.2|15829.2|15826.2|15822.2|9
1623762600000|2021-06-15 13:10:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1623762900000|2021-06-15 13:15:00|15825.2|15821.2|15833.7|15829.7|15833.7|15829.7|15825.2|15821.2|9
1623763200000|2021-06-15 13:20:00|15831.7|15827.7|15833.2|15829.2|15834.2|15830.2|15831.7|15827.7|7
1623763500000|2021-06-15 13:25:00|15836.2|15832.2|15837.2|15833.2|15838.7|15834.7|15836.2|15832.2|12
1623763800000|2021-06-15 13:30:00|15840.2|15836.2|15813.2|15809.2|15840.2|15836.2|15810.2|15806.2|199
1623764100000|2021-06-15 13:35:00|15811.2|15807.2|15812.7|15808.7|15819.7|15815.7|15810.7|15806.7|120
1623764400000|2021-06-15 13:40:00|15813.2|15809.2|15810.2|15806.2|15817.2|15813.2|15807.2|15803.2|180
1623764700000|2021-06-15 13:45:00|15809.2|15805.2|15806.7|15802.7|15815.2|15811.2|15805.7|15801.7|178
1623765000000|2021-06-15 13:50:00|15806.2|15802.2|15808.2|15804.2|15813.2|15809.2|15806.2|15802.2|179
1623765300000|2021-06-15 13:55:00|15810.7|15806.7|15808.2|15804.2|15810.7|15806.7|15801.7|15797.7|135
1623765600000|2021-06-15 14:00:00|15807.7|15803.7|15812.7|15808.7|15812.7|15808.7|15807.2|15803.2|105
1623765900000|2021-06-15 14:05:00|15811.7|15807.7|15808.7|15804.7|15811.7|15807.7|15803.7|15799.7|107
1623766200000|2021-06-15 14:10:00|15808.2|15804.2|15805.7|15801.7|15811.2|15807.2|15803.7|15799.7|56
1623766500000|2021-06-15 14:15:00|15805.2|15801.2|15805.7|15801.7|15809.2|15805.2|15803.7|15799.7|198
1623766800000|2021-06-15 14:20:00|15804.2|15800.2|15800.2|15796.2|15806.7|15802.7|15799.7|15795.7|172
1623767100000|2021-06-15 14:25:00|15799.7|15795.7|15799.2|15795.2|15800.2|15796.2|15796.7|15792.7|93
1623767400000|2021-06-15 14:30:00|15800.7|15796.7|15797.7|15793.7|15803.2|15799.2|15797.7|15793.7|85
1623767700000|2021-06-15 14:35:00|15797.2|15793.2|15807.2|15803.2|15807.2|15803.2|15797.2|15793.2|42
1623768000000|2021-06-15 14:40:00|15804.2|15800.2|15805.7|15801.7|15807.2|15803.2|15799.7|15795.7|28
1623768300000|2021-06-15 14:45:00|15804.7|15800.7|15810.7|15806.7|15813.2|15809.2|15801.7|15797.7|40
1623768600000|2021-06-15 14:50:00|15811.2|15807.2|15805.7|15801.7|15811.2|15807.2|15803.2|15799.2|26
1623768900000|2021-06-15 14:55:00|15806.2|15802.2|15803.7|15799.7|15808.7|15804.7|15802.7|15798.7|36
1623769200000|2021-06-15 15:00:00|15802.2|15798.2|15794.2|15790.2|15802.2|15798.2|15789.7|15785.7|171
1623769500000|2021-06-15 15:05:00|15795.2|15791.2|15796.2|15792.2|15801.7|15797.7|15794.7|15790.7|56
1623769800000|2021-06-15 15:10:00|15797.2|15793.2|15801.7|15797.7|15804.7|15800.7|15793.7|15789.7|48
1623770100000|2021-06-15 15:15:00|15805.2|15801.2|15809.2|15805.2|15812.7|15808.7|15804.2|15800.2|83
1623770400000|2021-06-15 15:20:00|15808.7|15804.7|15810.7|15806.7|15812.2|15808.2|15806.2|15802.2|38
1623770700000|2021-06-15 15:25:00|15809.7|15805.7|15800.7|15796.7|15811.7|15807.7|15799.2|15795.2|160
1623771000000|2021-06-15 15:30:00|15801.7|15797.7|15799.2|15795.2|15803.2|15799.2|15798.2|15794.2|83
1623771300000|2021-06-15 15:35:00|15798.7|15794.7|15789.7|15785.7|15799.2|15795.2|15788.7|15784.7|111
1623771600000|2021-06-15 15:40:00|15792.2|15788.2|15796.2|15792.2|15799.7|15795.7|15790.7|15786.7|48
1623771900000|2021-06-15 15:45:00|15795.2|15791.2|15788.7|15784.7|15795.7|15791.7|15788.7|15784.7|59
1623772200000|2021-06-15 15:50:00|15790.2|15786.2|15783.7|15779.7|15791.2|15787.2|15781.7|15777.7|95
1623772500000|2021-06-15 15:55:00|15785.2|15781.2|15792.2|15788.2|15792.2|15788.2|15783.7|15779.7|47
1623772800000|2021-06-15 16:00:00|15794.7|15790.7|15794.7|15790.7|15796.7|15792.7|15793.2|15789.2|15
1623773100000|2021-06-15 16:05:00|15796.2|15792.2|15795.2|15791.2|15796.2|15792.2|15791.7|15787.7|21
1623773400000|2021-06-15 16:10:00|15796.2|15792.2|15800.2|15796.2|15800.2|15796.2|15795.7|15791.7|47
1623773700000|2021-06-15 16:15:00|15799.7|15795.7|15800.2|15796.2|15803.2|15799.2|15797.7|15793.7|71
1623774000000|2021-06-15 16:20:00|15798.7|15794.7|15797.7|15793.7|15801.2|15797.2|15796.2|15792.2|70
1623774300000|2021-06-15 16:25:00|15799.2|15795.2|15799.7|15795.7|15799.7|15795.7|15792.2|15788.2|49
1623774600000|2021-06-15 16:30:00|15800.7|15796.7|15799.7|15795.7|15802.7|15798.7|15799.7|15795.7|20
1623774900000|2021-06-15 16:35:00|15801.7|15797.7|15803.2|15799.2|15803.7|15799.7|15799.7|15795.7|35
1623775200000|2021-06-15 16:40:00|15799.7|15795.7|15800.7|15796.7|15800.7|15796.7|15797.7|15793.7|26
1623775500000|2021-06-15 16:45:00|15799.2|15795.2|15805.7|15801.7|15805.7|15801.7|15799.2|15795.2|35
1623775800000|2021-06-15 16:50:00|15802.7|15798.7|15808.7|15804.7|15808.7|15804.7|15802.7|15798.7|55
1623776100000|2021-06-15 16:55:00|15807.2|15803.2|15803.7|15799.7|15807.2|15803.2|15803.7|15799.7|32
1623776400000|2021-06-15 17:00:00|15804.7|15800.7|15802.7|15798.7|15804.7|15800.7|15799.7|15795.7|9
1623776700000|2021-06-15 17:05:00|15804.2|15800.2|15798.7|15794.7|15805.7|15801.7|15798.7|15794.7|18
1623777000000|2021-06-15 17:10:00|15797.7|15793.7|15795.7|15791.7|15799.7|15795.7|15795.7|15791.7|40
1623777300000|2021-06-15 17:15:00|15794.2|15790.2|15795.7|15791.7|15797.2|15793.2|15791.7|15787.7|20
1623777600000|2021-06-15 17:20:00|15795.2|15791.2|15796.2|15792.2|15796.7|15792.7|15794.7|15790.7|17
1623777900000|2021-06-15 17:25:00|15795.2|15791.2|15794.7|15790.7|15795.2|15791.2|15790.7|15786.7|124
1623778200000|2021-06-15 17:30:00|15793.7|15789.7|15796.2|15792.2|15796.7|15792.7|15793.7|15789.7|8
1623778500000|2021-06-15 17:35:00|15795.2|15791.2|15792.7|15788.7|15795.2|15791.2|15788.2|15784.2|38
1623778800000|2021-06-15 17:40:00|15793.2|15789.2|15794.7|15790.7|15795.7|15791.7|15790.2|15786.2|10
1623779100000|2021-06-15 17:45:00|15793.7|15789.7|15795.7|15791.7|15795.7|15791.7|15793.7|15789.7|3
1623779400000|2021-06-15 17:50:00|15797.7|15793.7|15799.2|15795.2|15800.2|15796.2|15797.7|15793.7|11
1623779700000|2021-06-15 17:55:00|15801.7|15797.7|15803.7|15799.7|15803.7|15799.7|15801.7|15797.7|25
1623780000000|2021-06-15 18:00:00|15802.7|15798.7|15803.2|15799.2|15804.2|15800.2|15801.7|15797.7|23
1623780300000|2021-06-15 18:05:00|15802.7|15798.7|15802.7|15798.7|15804.7|15800.7|15801.2|15797.2|28
1623780600000|2021-06-15 18:10:00|15800.7|15796.7|15798.7|15794.7|15800.7|15796.7|15798.7|15794.7|7
1623780900000|2021-06-15 18:15:00|15797.7|15793.7|15796.7|15792.7|15797.7|15793.7|15796.7|15792.7|8
1623781200000|2021-06-15 18:20:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623781500000|2021-06-15 18:25:00|15797.7|15793.7|15802.2|15798.2|15802.2|15798.2|15797.7|15793.7|10
1623781800000|2021-06-15 18:30:00|15799.7|15795.7|15796.7|15792.7|15799.7|15795.7|15796.7|15792.7|5
1623782100000|2021-06-15 18:35:00|15800.2|15796.2|15796.7|15792.7|15800.2|15796.2|15796.7|15792.7|5
1623782400000|2021-06-15 18:40:00|15796.2|15792.2|15796.7|15792.7|15796.7|15792.7|15796.2|15792.2|5
1623782700000|2021-06-15 18:45:00|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623783000000|2021-06-15 18:50:00|15802.7|15798.7|15805.7|15801.7|15805.7|15801.7|15802.2|15798.2|20
1623783300000|2021-06-15 18:55:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623783600000|2021-06-15 19:00:00|15803.2|15799.2|15799.7|15795.7|15803.2|15799.2|15799.7|15795.7|25
1623783900000|2021-06-15 19:05:00|15799.2|15795.2|15798.7|15794.7|15799.7|15795.7|15798.7|15794.7|6
1623784200000|2021-06-15 19:10:00|15799.2|15795.2|15794.7|15790.7|15799.2|15795.2|15794.7|15790.7|18
1623784500000|2021-06-15 19:15:00|15796.2|15792.2|15795.7|15791.7|15798.2|15794.2|15795.7|15791.7|5
1623784800000|2021-06-15 19:20:00|15797.7|15793.7|15796.2|15792.2|15797.7|15793.7|15796.2|15792.2|6
1623785100000|2021-06-15 19:25:00|15795.7|15791.7|15795.2|15791.2|15795.7|15791.7|15792.7|15788.7|26
1623785400000|2021-06-15 19:30:00|15796.7|15792.7|15798.2|15794.2|15798.2|15794.2|15795.2|15791.2|12
1623785700000|2021-06-15 19:35:00|15797.7|15793.7|15799.2|15795.2|15799.2|15795.2|15795.7|15791.7|22
1623786000000|2021-06-15 19:40:00|15801.2|15797.2|15806.2|15802.2|15808.7|15804.7|15800.7|15796.7|95
1623786300000|2021-06-15 19:45:00|15806.7|15802.7|15804.7|15800.7|15809.2|15805.2|15804.2|15800.2|101
1623786600000|2021-06-15 19:50:00|15807.2|15803.2|15799.7|15795.7|15807.2|15803.2|15799.2|15795.2|32
1623786900000|2021-06-15 19:55:00|15802.2|15798.2|15800.2|15796.2|15803.7|15799.7|15799.2|15795.2|70
1623787200000|2021-06-15 20:00:00|15802.2|15798.2|15801.7|15797.7|15802.7|15798.7|15800.7|15796.7|13
1623787500000|2021-06-15 20:05:00|15802.7|15798.7|15800.2|15796.2|15802.7|15798.7|15800.2|15796.2|2
1623787800000|2021-06-15 20:10:00|15803.2|15799.2|15805.7|15801.7|15805.7|15801.7|15803.2|15799.2|16
1623788100000|2021-06-15 20:15:00|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623788400000|2021-06-15 20:20:00|15806.2|15802.2|15805.7|15801.7|15806.7|15802.7|15805.7|15801.7|9
1623788700000|2021-06-15 20:25:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|3
1623789000000|2021-06-15 20:30:00|15805.7|15801.7|15806.2|15802.2|15806.2|15802.2|15805.2|15801.2|7
1623789300000|2021-06-15 20:35:00|15807.2|15803.2|15808.7|15804.7|15808.7|15804.7|15807.2|15803.2|22
1623789600000|2021-06-15 20:40:00|15807.2|15803.2|15808.2|15804.2|15809.2|15805.2|15807.2|15803.2|18
1623789900000|2021-06-15 20:45:00|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|14
1623790500000|2021-06-15 20:55:00|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|6
1623790800000|2021-06-15 21:00:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|4
1623791400000|2021-06-15 21:10:00|15811.7|15807.7|15818.7|15800.7|15818.7|15807.7|15811.7|15800.7|4339464
1623791700000|2021-06-15 21:15:00|15818.6|15800.6|15818.1|15800.1|15818.6|15800.6|15818.1|15800.1|0
1623792000000|2021-06-15 21:20:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1623792300000|2021-06-15 21:25:00|15818.4|15800.4|15817.6|15799.6|15818.4|15800.4|15817.6|15799.6|0
1623792600000|2021-06-15 21:30:00|15817.3|15799.3|15817.6|15799.6|15818.4|15800.4|15816.9|15798.9|0
1623792900000|2021-06-15 21:35:00|15817.9|15799.9|15817.3|15799.3|15818|15800|15817.3|15799.3|0
1623793200000|2021-06-15 21:40:00|15817.6|15799.6|15817.9|15799.9|15817.9|15799.9|15817.3|15799.3|0
1623793500000|2021-06-15 21:45:00|15817.8|15799.8|15818.2|15800.2|15818.2|15800.2|15817.7|15799.7|0
1623793800000|2021-06-15 21:50:00|15817.9|15799.9|15817.7|15799.7|15818.7|15800.7|15817.7|15799.7|0
1623794100000|2021-06-15 21:55:00|15817.8|15799.8|15818.7|15800.7|15818.7|15800.7|15816.4|15798.4|0
1623794400000|2021-06-15 22:00:00|15819.9|15801.9|15822.8|15804.8|15823.5|15805.5|15817.9|15799.9|0
1623794700000|2021-06-15 22:05:00|15823.5|15805.5|15822.8|15804.8|15823.5|15805.5|15822.2|15804.2|0
1623795000000|2021-06-15 22:10:00|15822.2|15804.2|15821.5|15803.5|15822.8|15804.8|15821.5|15803.5|0
1623795300000|2021-06-15 22:15:00|15821.8|15803.8|15822.2|15804.2|15822.8|15804.8|15821.5|15803.5|0
1623795600000|2021-06-15 22:20:00|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623795900000|2021-06-15 22:25:00|15822.2|15804.2|15820.9|15802.9|15822.2|15804.2|15820.9|15802.9|0
1623796200000|2021-06-15 22:30:00|15821.2|15803.2|15820.2|15802.2|15821.5|15803.5|15820.2|15802.2|0
1623796500000|2021-06-15 22:35:00|15820.5|15802.5|15817.6|15799.6|15820.9|15802.9|15817.6|15799.6|0
1623796800000|2021-06-15 22:40:00|15817.9|15799.9|15819.6|15801.6|15819.6|15801.6|15817|15799|0
1623797100000|2021-06-15 22:45:00|15819.2|15801.2|15817.6|15799.6|15819.6|15801.6|15817|15799|0
1623797400000|2021-06-15 22:50:00|15817|15799|15817|15799|15817.6|15799.6|15816.3|15798.3|0
1623797700000|2021-06-15 22:55:00|15817.4|15799.4|15818.1|15800.1|15818.1|15800.1|15817.4|15799.4|0
1623798000000|2021-06-15 23:00:00|15817.4|15799.4|15818.1|15800.1|15818.1|15800.1|15815.4|15797.4|0
1623798300000|2021-06-15 23:05:00|15817.7|15799.7|15818.1|15800.1|15818.7|15800.7|15816.8|15798.8|0
1623798600000|2021-06-15 23:10:00|15817.4|15799.4|15818.1|15800.1|15818.7|15800.7|15817.4|15799.4|0
1623798900000|2021-06-15 23:15:00|15817.7|15799.7|15817.8|15799.8|15818.5|15800.5|15816.8|15798.8|0
1623799200000|2021-06-15 23:20:00|15817.5|15799.5|15815.2|15797.2|15817.5|15799.5|15813.9|15795.9|0
1623799500000|2021-06-15 23:25:00|15815.9|15797.9|15814.6|15796.6|15815.9|15797.9|15814.6|15796.6|0
1623799800000|2021-06-15 23:30:00|15814.2|15796.2|15813.9|15795.9|15814.2|15796.2|15812.6|15794.6|0
1623800100000|2021-06-15 23:35:00|15813.6|15795.6|15815.2|15797.2|15815.9|15797.9|15812.6|15794.6|0
1623800400000|2021-06-15 23:40:00|15815.5|15797.5|15815.5|15797.5|15815.9|15797.9|15815.2|15797.2|0
1623800700000|2021-06-15 23:45:00|15815.9|15797.9|15818.5|15800.5|15818.5|15800.5|15813.9|15795.9|0
1623801000000|2021-06-15 23:50:00|15818.8|15800.8|15819.8|15801.8|15821.1|15803.1|15818.5|15800.5|0
1623801300000|2021-06-15 23:55:00|15820.5|15802.5|15817.2|15799.2|15820.5|15802.5|15815.9|15797.9|0
1623801600000|2021-06-16 00:00:00|15817.8|15799.8|15819.8|15801.8|15821.1|15803.1|15817.2|15799.2|0
1623801900000|2021-06-16 00:05:00|15820.5|15802.5|15821.1|15803.1|15823.1|15805.1|15820.1|15802.1|0
1623802200000|2021-06-16 00:10:00|15821.4|15803.4|15821.1|15803.1|15822.1|15804.1|15820.5|15802.5|0
1623802500000|2021-06-16 00:15:00|15821.4|15803.4|15819.8|15801.8|15821.8|15803.8|15818.5|15800.5|0
1623802800000|2021-06-16 00:20:00|15819.2|15801.2|15819.2|15801.2|15821.1|15803.1|15819.2|15801.2|0
1623803100000|2021-06-16 00:25:00|15819.5|15801.5|15821.1|15803.1|15821.1|15803.1|15819.2|15801.2|0
1623803400000|2021-06-16 00:30:00|15820.5|15802.5|15820.5|15802.5|15822.4|15804.4|15820.5|15802.5|0
1623803700000|2021-06-16 00:35:00|15820.8|15802.8|15822.4|15804.4|15823.7|15805.7|15820.8|15802.8|0
1623804000000|2021-06-16 00:40:00|15822.8|15804.8|15821.1|15803.1|15823.1|15805.1|15821.1|15803.1|0
1623804300000|2021-06-16 00:45:00|15820.5|15802.5|15821.1|15803.1|15821.1|15803.1|15819.8|15801.8|0
1623804600000|2021-06-16 00:50:00|15820.5|15802.5|15819.2|15801.2|15821.1|15803.1|15819.2|15801.2|0
1623804900000|2021-06-16 00:55:00|15819.5|15801.5|15818.5|15800.5|15820.1|15802.1|15818.5|15800.5|0
1623805200000|2021-06-16 01:00:00|15818.8|15800.8|15800.2|15796.2|15819.2|15807.2|15797.7|15793.7|116
1623805500000|2021-06-16 01:05:00|15798.7|15794.7|15811.2|15807.2|15811.2|15807.2|15798.7|15794.7|72
1623805800000|2021-06-16 01:10:00|15811.7|15807.7|15811.2|15807.2|15811.7|15807.7|15807.2|15803.2|79
1623806100000|2021-06-16 01:15:00|15810.7|15806.7|15814.2|15810.2|15817.2|15813.2|15806.7|15802.7|91
1623806400000|2021-06-16 01:20:00|15815.2|15811.2|15820.2|15816.2|15823.7|15819.7|15814.7|15810.7|62
1623806700000|2021-06-16 01:25:00|15821.7|15817.7|15825.2|15821.2|15827.2|15823.2|15821.7|15817.7|79
1623807000000|2021-06-16 01:30:00|15826.7|15822.7|15827.2|15823.2|15830.2|15826.2|15822.2|15818.2|149
1623807300000|2021-06-16 01:35:00|15828.7|15824.7|15828.7|15824.7|15834.2|15830.2|15828.2|15824.2|103
1623807600000|2021-06-16 01:40:00|15829.7|15825.7|15829.2|15825.2|15834.2|15830.2|15828.7|15824.7|63
1623807900000|2021-06-16 01:45:00|15828.7|15824.7|15826.2|15822.2|15830.2|15826.2|15823.2|15819.2|49
1623808200000|2021-06-16 01:50:00|15824.7|15820.7|15833.7|15829.7|15834.2|15830.2|15824.7|15820.7|43
1623808500000|2021-06-16 01:55:00|15832.7|15828.7|15838.7|15834.7|15838.7|15834.7|15831.2|15827.2|53
1623808800000|2021-06-16 02:00:00|15838.2|15834.2|15840.7|15836.7|15841.2|15837.2|15837.2|15833.2|27
1623809100000|2021-06-16 02:05:00|15841.2|15837.2|15831.2|15827.2|15841.7|15837.7|15831.2|15827.2|39
1623809400000|2021-06-16 02:10:00|15833.2|15829.2|15837.7|15833.7|15840.7|15836.7|15833.2|15829.2|33
1623809700000|2021-06-16 02:15:00|15838.2|15834.2|15836.2|15832.2|15838.2|15834.2|15834.7|15830.7|13
1623810000000|2021-06-16 02:20:00|15835.7|15831.7|15834.9|15830.9|15837.4|15833.4|15831.9|15827.9|11
1623810300000|2021-06-16 02:25:00|15834.4|15830.4|15835.4|15831.4|15836.9|15832.9|15833.9|15829.9|40
1623810600000|2021-06-16 02:30:00|15833.9|15829.9|15825.9|15821.9|15836.9|15832.9|15824.9|15820.9|50
1623810900000|2021-06-16 02:35:00|15828.9|15824.9|15828.4|15824.4|15830.9|15826.9|15825.9|15821.9|104
1623811200000|2021-06-16 02:40:00|15827.9|15823.9|15840.9|15836.9|15840.9|15836.9|15827.9|15823.9|55
1623811500000|2021-06-16 02:45:00|15842.4|15838.4|15831.9|15827.9|15844.9|15840.9|15830.9|15826.9|75
1623811800000|2021-06-16 02:50:00|15831.4|15827.4|15834.9|15830.9|15835.4|15831.4|15827.4|15823.4|10
1623812100000|2021-06-16 02:55:00|15831.9|15827.9|15841.9|15837.9|15842.9|15838.9|15831.9|15827.9|26
1623812400000|2021-06-16 03:00:00|15842.9|15838.9|15834.9|15830.9|15842.9|15838.9|15833.9|15829.9|24
1623812700000|2021-06-16 03:05:00|15835.9|15831.9|15835.4|15831.4|15837.9|15833.9|15835.4|15831.4|7
1623813000000|2021-06-16 03:10:00|15833.9|15829.9|15829.9|15825.9|15836.9|15832.9|15829.9|15825.9|33
1623813300000|2021-06-16 03:15:00|15833.9|15829.9|15833.4|15829.4|15835.4|15831.4|15832.9|15828.9|49
1623813600000|2021-06-16 03:20:00|15831.9|15827.9|15836.4|15832.4|15837.4|15833.4|15829.4|15825.4|33
1623813900000|2021-06-16 03:25:00|15836.9|15832.9|15838.9|15834.9|15838.9|15834.9|15833.9|15829.9|42
1623814200000|2021-06-16 03:30:00|15841.4|15837.4|15849.9|15845.9|15852.9|15848.9|15834.4|15830.4|271
1623814500000|2021-06-16 03:35:00|15848.9|15844.9|15838.9|15834.9|15848.9|15844.9|15837.4|15833.4|146
1623814800000|2021-06-16 03:40:00|15840.4|15836.4|15843.4|15839.4|15847.4|15843.4|15840.4|15836.4|159
1623815100000|2021-06-16 03:45:00|15844.7|15840.7|15854.3|15850.3|15860.6|15856.6|15840.7|15836.7|240736
1623815400000|2021-06-16 03:50:00|15849.9|15845.9|15876.9|15872.9|15876.9|15872.9|15847.2|15843.2|168300
1623815700000|2021-06-16 03:55:00|15872.9|15868.9|15871.6|15867.6|15878.4|15874.4|15865.6|15861.6|88725
1623816000000|2021-06-16 04:00:00|15871.4|15867.4|15884.7|15880.7|15884.9|15880.9|15869.2|15865.2|69225
1623816300000|2021-06-16 04:05:00|15883.1|15879.1|15878.1|15874.1|15885.9|15881.9|15877.7|15873.7|66075
1623816600000|2021-06-16 04:10:00|15877.9|15873.9|15866.9|15862.9|15880.7|15876.7|15866.4|15862.4|72900
1623816900000|2021-06-16 04:15:00|15867.1|15863.1|15847.5|15843.5|15870.8|15866.8|15847.5|15843.5|140850
1623817200000|2021-06-16 04:20:00|15847|15843|15852.7|15848.7|15857.6|15853.6|15847|15843|76650
1623817500000|2021-06-16 04:25:00|15853.5|15849.5|15849.9|15845.9|15854.7|15850.7|15845.7|15841.7|54825
1623817800000|2021-06-16 04:30:00|15849|15845|15845.7|15841.7|15859.3|15855.3|15840.1|15836.1|89100
1623818100000|2021-06-16 04:35:00|15845.8|15841.8|15837.4|15833.4|15847.9|15843.9|15836.4|15832.4|106125
1623818400000|2021-06-16 04:40:00|15837.7|15833.7|15844.3|15840.3|15850.4|15846.4|15834.6|15830.6|73575
1623818700000|2021-06-16 04:45:00|15844.4|15840.4|15838.6|15834.6|15845.6|15841.6|15837.6|15833.6|47850
1623819000000|2021-06-16 04:50:00|15838.5|15834.5|15820|15816|15840.5|15836.5|15820|15816|333075
1623819300000|2021-06-16 04:55:00|15821.2|15817.2|15820.6|15816.6|15828.8|15824.8|15818|15814|137400
1623819600000|2021-06-16 05:00:00|15820.7|15816.7|15831|15827|15835.5|15831.5|15812.7|15808.7|182175
1623819900000|2021-06-16 05:05:00|15830.9|15826.9|15827.6|15823.6|15832.9|15828.9|15823.8|15819.8|54900
1623820200000|2021-06-16 05:10:00|15828.8|15824.8|15828.7|15824.7|15834|15830|15823.5|15819.5|45000
1623820500000|2021-06-16 05:15:00|15828.8|15824.8|15825.9|15821.9|15831.1|15827.1|15825.3|15821.3|45675
1623820800000|2021-06-16 05:20:00|15825.8|15821.8|15802.9|15798.9|15825.9|15821.9|15802.9|15798.9|167925
1623821100000|2021-06-16 05:25:00|15803.8|15799.8|15801.5|15797.5|15807.3|15803.3|15791.1|15787.1|264000
1623821400000|2021-06-16 05:30:00|15801.7|15797.7|15814.5|15810.5|15814.9|15810.9|15797.5|15793.5|104550
1623821700000|2021-06-16 05:35:00|15814.8|15810.8|15813|15809|15818.1|15814.1|15812.5|15808.5|67275
1623822000000|2021-06-16 05:40:00|15812.9|15808.9|15808.2|15804.2|15818.9|15814.9|15807.4|15803.4|58275
1623822300000|2021-06-16 05:45:00|15808.4|15804.4|15809.7|15805.7|15810.9|15806.9|15802.4|15798.4|98100
1623822600000|2021-06-16 05:50:00|15810|15806|15812.5|15808.5|15817.5|15813.5|15809.5|15805.5|60900
1623822900000|2021-06-16 05:55:00|15813.2|15809.2|15815.2|15811.2|15817.3|15813.3|15812.8|15808.8|28350
1623823200000|2021-06-16 06:00:00|15815.5|15811.5|15821.1|15817.1|15822.9|15818.9|15815.4|15811.4|44400
1623823500000|2021-06-16 06:05:00|15821.2|15817.2|15813.8|15809.8|15823.4|15819.4|15813.6|15809.6|46800
1623823800000|2021-06-16 06:10:00|15814.1|15810.1|15805.7|15801.7|15814.2|15810.2|15805.2|15801.2|27825
1623824100000|2021-06-16 06:15:00|15806|15802|15811|15807|15813.9|15809.9|15805.5|15801.5|39900
1623824400000|2021-06-16 06:20:00|15811.2|15807.2|15815.3|15811.3|15818.2|15814.2|15811.2|15807.2|27375
1623824700000|2021-06-16 06:25:00|15814.9|15810.9|15818.8|15814.8|15820.6|15816.6|15813.8|15809.8|23850
1623825000000|2021-06-16 06:30:00|15818.7|15814.7|15815.4|15811.4|15819.5|15815.5|15815.1|15811.1|12375
1623825300000|2021-06-16 06:35:00|15815.3|15811.3|15807.9|15803.9|15828.5|15824.5|15807.2|15803.2|80475
1623825600000|2021-06-16 06:40:00|15807.3|15803.3|15812.8|15808.8|15814.7|15810.7|15806.1|15802.1|38025
1623825900000|2021-06-16 06:45:00|15812.7|15808.7|15814.4|15810.4|15815.4|15811.4|15809.9|15805.9|14250
1623826200000|2021-06-16 06:50:00|15814.3|15810.3|15812.7|15808.7|15817.4|15813.4|15812.5|15808.5|27075
1623826500000|2021-06-16 06:55:00|15812.8|15808.8|15810.1|15806.1|15812.9|15808.9|15809.2|15805.2|12825
1623826800000|2021-06-16 07:00:00|15810.4|15806.4|15814.5|15810.5|15815|15811|15808.9|15804.9|19500
1623827100000|2021-06-16 07:05:00|15814.7|15810.7|15796.8|15792.8|15822.3|15818.3|15796.8|15792.8|70650
1623827400000|2021-06-16 07:10:00|15794|15790|15791.8|15787.8|15799.2|15795.2|15778.9|15774.9|182250
1623827700000|2021-06-16 07:15:00|15791.5|15787.5|15797.9|15793.9|15803.3|15799.3|15785.7|15781.7|86850
1623828000000|2021-06-16 07:20:00|15797.8|15793.8|15797.6|15793.6|15798.7|15794.7|15792.7|15788.7|25650
1623828300000|2021-06-16 07:25:00|15796.8|15792.8|15790.6|15786.6|15798.7|15794.7|15789.4|15785.4|35550
1623828600000|2021-06-16 07:30:00|15791.3|15787.3|15802.5|15798.5|15803.5|15799.5|15786.4|15782.4|42975
1623828900000|2021-06-16 07:35:00|15803.1|15799.1|15804.2|15800.2|15808.7|15804.7|15793.3|15789.3|66900
1623829200000|2021-06-16 07:40:00|15805.1|15801.1|15811.2|15807.2|15811.7|15807.7|15804.6|15800.6|41550
1623829500000|2021-06-16 07:45:00|15811.3|15807.3|15819.9|15815.9|15822|15818|15810|15806|72225
1623829800000|2021-06-16 07:50:00|15819.7|15815.7|15817.4|15813.4|15819.9|15815.9|15812.3|15808.3|23325
1623830100000|2021-06-16 07:55:00|15816.8|15812.8|15816.1|15812.1|15820.2|15816.2|15808|15804|44475
1623830400000|2021-06-16 08:00:00|15816.2|15812.2|15808.9|15804.9|15821.3|15817.3|15803.9|15799.9|43650
1623830700000|2021-06-16 08:05:00|15808.2|15804.2|15809|15805|15811.6|15807.6|15805.4|15801.4|27000
1623831000000|2021-06-16 08:10:00|15808.8|15804.8|15812.8|15808.8|15817.4|15813.4|15806.5|15802.5|24450
1623831300000|2021-06-16 08:15:00|15813.1|15809.1|15822.7|15818.7|15831.3|15827.3|15813.1|15809.1|111375
1623831600000|2021-06-16 08:20:00|15822.4|15818.4|15823|15819|15825|15821|15819.7|15815.7|48675
1623831900000|2021-06-16 08:25:00|15824|15820|15822.5|15818.5|15832.6|15828.6|15822.5|15818.5|101550
1623832200000|2021-06-16 08:30:00|15822.7|15818.7|15825.3|15821.3|15827.8|15823.8|15822.4|15818.4|64050
1623832500000|2021-06-16 08:35:00|15824.9|15820.9|15832.7|15828.7|15836.5|15832.5|15824.9|15820.9|117975
1623832800000|2021-06-16 08:40:00|15832.1|15828.1|15835.4|15831.4|15842.5|15838.5|15832.1|15828.1|85275
1623833100000|2021-06-16 08:45:00|15835.3|15831.3|15832.5|15828.5|15840.7|15836.7|15821.7|15817.7|59625
1623833400000|2021-06-16 08:50:00|15832.4|15828.4|15835.4|15831.4|15836.6|15832.6|15830|15826|39000
1623833700000|2021-06-16 08:55:00|15834.8|15830.8|15847.4|15843.4|15847.8|15843.8|15831.5|15827.5|64800
1623834000000|2021-06-16 09:00:00|15847.6|15843.6|15835.1|15831.1|15849.4|15845.4|15835.1|15831.1|56325
1623834300000|2021-06-16 09:05:00|15835.4|15831.4|15833.5|15829.5|15837|15833|15832.6|15828.6|33450
1623834600000|2021-06-16 09:10:00|15833.6|15829.6|15837.6|15833.6|15839.3|15835.3|15833.6|15829.6|19725
1623834900000|2021-06-16 09:15:00|15837.5|15833.5|15840.4|15836.4|15848.8|15844.8|15835.8|15831.8|87525
1623835200000|2021-06-16 09:20:00|15839.8|15835.8|15833.2|15829.2|15847.6|15843.6|15833.2|15829.2|54750
1623835500000|2021-06-16 09:25:00|15832.4|15828.4|15827.7|15823.7|15836.6|15832.6|15827.6|15823.6|58500
1623835800000|2021-06-16 09:30:00|15827.2|15823.2|15809.3|15805.3|15830.7|15826.7|15800.1|15796.1|285525
1623836100000|2021-06-16 09:35:00|15809.8|15805.8|15808.7|15804.7|15815|15811|15803.8|15799.8|230400
1623836400000|2021-06-16 09:40:00|15809.7|15805.7|15795.4|15791.4|15809.7|15805.7|15792.2|15788.2|242700
1623836700000|2021-06-16 09:45:00|15796.8|15792.8|15769.6|15765.6|15801.8|15797.8|15769.2|15765.2|347250
1623837000000|2021-06-16 09:50:00|15770.5|15766.5|15785.9|15781.9|15788.6|15784.6|15770|15766|375450
1623837300000|2021-06-16 09:55:00|15786.2|15782.2|15779.5|15775.5|15787|15783|15777.2|15773.2|344850
1623837600000|2021-06-16 10:00:00|15770.7|15766.7|15770.9|15766.9|15780.4|15776.4|15769.9|15765.9|247
1623837900000|2021-06-16 10:05:00|15770.7|15766.7|15774.9|15770.9|15774.9|15770.9|15768.4|15764.4|108
1623838200000|2021-06-16 10:10:00|15780.2|15762.2|15782|15764|15782.7|15764.7|15780.2|15762.2|6935557
1623838500000|2021-06-16 10:15:00|15782.3|15764.3|15784.6|15766.6|15785.9|15767.9|15782|15764|0
1623838800000|2021-06-16 10:20:00|15785.3|15767.3|15787.2|15769.2|15787.7|15769.7|15785.1|15767.1|0
1623839100000|2021-06-16 10:25:00|15787.8|15769.8|15792|15774|15792.4|15774.4|15787.8|15769.8|0
1623839400000|2021-06-16 10:30:00|15792.4|15774.4|15792.7|15774.7|15794|15776|15791.4|15773.4|0
1623839700000|2021-06-16 10:35:00|15792|15774|15789.4|15771.4|15793.4|15775.4|15789.4|15771.4|0
1623840000000|2021-06-16 10:40:00|15780.9|15785.4|15774.4|15770.4|15782.9|15785.4|15774.4|15770.4|22
1623840300000|2021-06-16 10:45:00|15771.4|15767.4|15773.4|15769.4|15774.9|15770.9|15770.4|15766.4|34
1623840600000|2021-06-16 10:50:00|15771.9|15767.9|15774.9|15770.9|15774.9|15770.9|15771.9|15767.9|12
1623840900000|2021-06-16 10:55:00|15774.4|15770.4|15774.9|15770.9|15774.9|15770.9|15771.4|15767.4|22
1623841200000|2021-06-16 11:00:00|15773.9|15769.9|15774.4|15770.4|15774.9|15770.9|15771.9|15767.9|36
1623841500000|2021-06-16 11:05:00|15774.9|15770.9|15774.4|15770.4|15778.4|15774.4|15773.4|15769.4|27
1623841800000|2021-06-16 11:10:00|15774.9|15770.9|15767.4|15763.4|15774.9|15770.9|15766.4|15762.4|44
1623842100000|2021-06-16 11:15:00|15767.9|15763.9|15770.4|15766.4|15770.4|15766.4|15766.9|15762.9|21
1623842400000|2021-06-16 11:20:00|15768.4|15764.4|15763.4|15759.4|15771.4|15767.4|15762.9|15758.9|36
1623842700000|2021-06-16 11:25:00|15764.4|15760.4|15755.4|15751.4|15765.9|15761.9|15751.9|15747.9|101
1623843000000|2021-06-16 11:30:00|15757.4|15753.4|15759.4|15755.4|15759.9|15755.9|15757.4|15753.4|30
1623843300000|2021-06-16 11:35:00|15759.9|15755.9|15758.9|15754.9|15759.9|15755.9|15753.9|15749.9|32
1623843600000|2021-06-16 11:40:00|15761.4|15757.4|15763.4|15759.4|15763.4|15759.4|15759.4|15755.4|9
1623843900000|2021-06-16 11:45:00|15762.9|15758.9|15766.4|15762.4|15766.4|15762.4|15762.9|15758.9|6
1623844200000|2021-06-16 11:50:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15765.9|15761.9|14
1623844500000|2021-06-16 11:55:00|15767.9|15763.9|15767.4|15763.4|15769.9|15765.9|15767.4|15763.4|14
1623844800000|2021-06-16 12:00:00|15763.9|15759.9|15767.4|15763.4|15767.4|15763.4|15763.4|15759.4|24
1623845100000|2021-06-16 12:05:00|15767.9|15763.9|15769.9|15765.9|15769.9|15765.9|15765.4|15761.4|20
1623845400000|2021-06-16 12:10:00|15770.4|15766.4|15774.4|15770.4|15775.4|15771.4|15770.4|15766.4|5
1623845700000|2021-06-16 12:15:00|15775.4|15771.4|15775.4|15771.4|15777.4|15773.4|15773.9|15769.9|5
1623846000000|2021-06-16 12:20:00|15770.9|15766.9|15768.4|15764.4|15770.9|15766.9|15765.9|15761.9|16
1623846300000|2021-06-16 12:25:00|15770.9|15766.9|15771.4|15767.4|15771.4|15767.4|15768.4|15764.4|20
1623846600000|2021-06-16 12:30:00|15773.9|15769.9|15778.4|15774.4|15780.4|15776.4|15773.9|15769.9|27
1623846900000|2021-06-16 12:35:00|15777.4|15773.4|15778.4|15774.4|15778.4|15774.4|15777.4|15773.4|2
1623847200000|2021-06-16 12:40:00|15777.9|15773.9|15777.4|15773.4|15780.4|15776.4|15777.4|15773.4|15
1623847500000|2021-06-16 12:45:00|15774.4|15770.4|15768.9|15764.9|15775.9|15771.9|15768.9|15764.9|13
1623847800000|2021-06-16 12:50:00|15765.9|15761.9|15761.9|15757.9|15766.4|15762.4|15761.9|15757.9|10
1623848100000|2021-06-16 12:55:00|15762.9|15758.9|15769.9|15765.9|15770.4|15766.4|15762.9|15758.9|21
1623848400000|2021-06-16 13:00:00|15770.4|15766.4|15776.4|15772.4|15778.4|15774.4|15770.4|15766.4|10
1623848700000|2021-06-16 13:05:00|15776.9|15772.9|15771.4|15767.4|15776.9|15772.9|15771.4|15767.4|5
1623849000000|2021-06-16 13:10:00|15774.4|15770.4|15776.4|15772.4|15777.4|15773.4|15774.4|15770.4|7
1623849300000|2021-06-16 13:15:00|15778.4|15774.4|15780.4|15776.4|15780.4|15776.4|15777.9|15773.9|25
1623849600000|2021-06-16 13:20:00|15781.9|15777.9|15779.9|15775.9|15781.9|15777.9|15776.4|15772.4|31
1623849900000|2021-06-16 13:25:00|15781.9|15777.9|15780.9|15776.9|15783.9|15779.9|15779.4|15775.4|38
1623850200000|2021-06-16 13:30:00|15780.4|15776.4|15784.4|15780.4|15784.4|15780.4|15768.4|15764.4|272
1623850500000|2021-06-16 13:35:00|15783.4|15779.4|15785.4|15781.4|15790.4|15786.4|15782.4|15778.4|162
1623850800000|2021-06-16 13:40:00|15786.9|15782.9|15798.9|15794.9|15798.9|15794.9|15785.4|15781.4|108
1623851100000|2021-06-16 13:45:00|15795.4|15791.4|15787.9|15783.9|15797.4|15793.4|15787.9|15783.9|86
1623851400000|2021-06-16 13:50:00|15788.4|15784.4|15787.9|15783.9|15790.4|15786.4|15781.9|15777.9|76
1623851700000|2021-06-16 13:55:00|15788.9|15784.9|15784.4|15780.4|15789.4|15785.4|15783.9|15779.9|11
1623852000000|2021-06-16 14:00:00|15788.9|15784.9|15779.9|15775.9|15789.4|15785.4|15776.9|15772.9|61
1623852300000|2021-06-16 14:05:00|15778.4|15774.4|15779.9|15775.9|15786.9|15782.9|15778.4|15774.4|30
1623852600000|2021-06-16 14:10:00|15780.9|15776.9|15781.4|15777.4|15781.4|15777.4|15776.4|15772.4|21
1623852900000|2021-06-16 14:15:00|15783.9|15779.9|15780.4|15776.4|15784.4|15780.4|15780.4|15776.4|37
1623853200000|2021-06-16 14:20:00|15782.4|15778.4|15783.9|15779.9|15785.4|15781.4|15779.9|15775.9|36
1623853500000|2021-06-16 14:25:00|15785.4|15781.4|15785.9|15781.9|15789.4|15785.4|15783.9|15779.9|21
1623853800000|2021-06-16 14:30:00|15785.4|15781.4|15782.4|15778.4|15789.9|15785.9|15782.4|15778.4|39
1623854100000|2021-06-16 14:35:00|15780.4|15776.4|15783.9|15779.9|15785.9|15781.9|15780.4|15776.4|22
1623854400000|2021-06-16 14:40:00|15784.4|15780.4|15791.4|15787.4|15791.4|15787.4|15782.4|15778.4|51
1623854700000|2021-06-16 14:45:00|15787.9|15783.9|15790.4|15786.4|15793.4|15789.4|15787.9|15783.9|18
1623855000000|2021-06-16 14:50:00|15791.4|15787.4|15790.4|15786.4|15792.4|15788.4|15784.4|15780.4|61
1623855300000|2021-06-16 14:55:00|15789.4|15785.4|15799.4|15795.4|15799.9|15795.9|15789.4|15785.4|147
1623855600000|2021-06-16 15:00:00|15799.9|15795.9|15806.4|15802.4|15806.4|15802.4|15799.4|15795.4|48
1623855900000|2021-06-16 15:05:00|15804.9|15800.9|15800.9|15796.9|15804.9|15800.9|15798.9|15794.9|131
1623856200000|2021-06-16 15:10:00|15801.4|15797.4|15803.9|15799.9|15803.9|15799.9|15799.4|15795.4|32
1623856500000|2021-06-16 15:15:00|15803.4|15799.4|15806.4|15802.4|15806.4|15802.4|15803.4|15799.4|38
1623856800000|2021-06-16 15:20:00|15805.4|15801.4|15799.4|15795.4|15805.4|15801.4|15799.4|15795.4|25
1623857100000|2021-06-16 15:25:00|15798.9|15794.9|15798.4|15794.4|15799.4|15795.4|15793.9|15789.9|21
1623857400000|2021-06-16 15:30:00|15798.9|15794.9|15794.4|15790.4|15802.4|15798.4|15794.4|15790.4|43
1623857700000|2021-06-16 15:35:00|15796.4|15792.4|15793.9|15789.9|15796.4|15792.4|15793.9|15789.9|7
1623858000000|2021-06-16 15:40:00|15797.4|15793.4|15798.9|15794.9|15801.9|15797.9|15797.4|15793.4|11
1623858300000|2021-06-16 15:45:00|15799.9|15795.9|15803.4|15799.4|15805.9|15801.9|15797.9|15793.9|18
1623858600000|2021-06-16 15:50:00|15802.9|15798.9|15800.9|15796.9|15806.4|15802.4|15799.9|15795.9|13
1623858900000|2021-06-16 15:55:00|15801.4|15797.4|15793.9|15789.9|15801.4|15797.4|15793.9|15789.9|26
1623859200000|2021-06-16 16:00:00|15796.4|15792.4|15794.9|15790.9|15800.4|15796.4|15794.4|15790.4|16
1623859500000|2021-06-16 16:05:00|15795.9|15791.9|15794.9|15790.9|15798.4|15794.4|15794.4|15790.4|20
1623859800000|2021-06-16 16:10:00|15793.9|15789.9|15787.4|15783.4|15793.9|15789.9|15787.4|15783.4|22
1623860100000|2021-06-16 16:15:00|15786.9|15782.9|15767.4|15763.4|15789.9|15785.9|15767.4|15763.4|97
1623860400000|2021-06-16 16:20:00|15770.4|15766.4|15772.9|15768.9|15774.4|15770.4|15767.4|15763.4|41
1623860700000|2021-06-16 16:25:00|15769.9|15765.9|15769.4|15765.4|15771.9|15767.9|15767.9|15763.9|23
1623861000000|2021-06-16 16:30:00|15767.9|15763.9|15770.9|15766.9|15772.4|15768.4|15763.9|15759.9|39
1623861300000|2021-06-16 16:35:00|15772.4|15768.4|15765.9|15761.9|15772.9|15768.9|15765.9|15761.9|35
1623861600000|2021-06-16 16:40:00|15766.9|15762.9|15769.4|15765.4|15771.4|15767.4|15765.9|15761.9|26
1623861900000|2021-06-16 16:45:00|15768.9|15764.9|15768.4|15764.4|15770.4|15766.4|15765.9|15761.9|23
1623862200000|2021-06-16 16:50:00|15770.4|15766.4|15764.4|15760.4|15770.9|15766.9|15764.4|15760.4|31
1623862500000|2021-06-16 16:55:00|15766.9|15762.9|15773.9|15769.9|15773.9|15769.9|15765.4|15761.4|15
1623862800000|2021-06-16 17:00:00|15772.9|15768.9|15765.4|15761.4|15772.9|15768.9|15765.4|15761.4|16
1623863100000|2021-06-16 17:05:00|15768.9|15764.9|15767.9|15763.9|15773.4|15769.4|15767.9|15763.9|11
1623863400000|2021-06-16 17:10:00|15771.9|15767.9|15768.9|15764.9|15773.9|15769.9|15768.9|15764.9|36
1623863700000|2021-06-16 17:15:00|15772.4|15768.4|15762.9|15758.9|15773.9|15769.9|15756.9|15752.9|188
1623864000000|2021-06-16 17:20:00|15764.9|15760.9|15762.4|15758.4|15765.4|15761.4|15761.4|15757.4|12
1623864300000|2021-06-16 17:25:00|15759.9|15755.9|15755.4|15751.4|15762.9|15758.9|15755.4|15751.4|22
1623864600000|2021-06-16 17:30:00|15758.4|15754.4|15766.4|15762.4|15766.4|15762.4|15758.4|15754.4|7
1623864900000|2021-06-16 17:35:00|15770.4|15766.4|15771.4|15767.4|15771.4|15767.4|15764.9|15760.9|13
1623865500000|2021-06-16 17:45:00|15769.9|15765.9|15762.4|15758.4|15769.9|15765.9|15757.9|15753.9|7
1623865800000|2021-06-16 17:50:00|15761.9|15757.9|15769.9|15765.9|15769.9|15765.9|15761.9|15757.9|39
1623866100000|2021-06-16 17:55:00|15772.4|15768.4|15750.4|15746.4|15773.9|15769.9|15750.4|15746.4|49
1623866400000|2021-06-16 18:00:00|15751.4|15747.4|15709.4|15705.4|15763.4|15759.4|15699.9|15695.9|588
1623866700000|2021-06-16 18:05:00|15711.4|15707.4|15728.9|15724.9|15728.9|15724.9|15706.4|15702.4|243
1623867000000|2021-06-16 18:10:00|15726.4|15722.4|15695.4|15691.4|15726.4|15722.4|15694.4|15690.4|421
1623867300000|2021-06-16 18:15:00|15693.9|15689.9|15663.9|15659.9|15693.9|15689.9|15658.4|15654.4|640
1623867600000|2021-06-16 18:20:00|15661.4|15657.4|15694.9|15690.9|15694.9|15690.9|15661.4|15657.4|118
1623867900000|2021-06-16 18:25:00|15689.4|15685.4|15686.4|15682.4|15701.4|15697.4|15679.4|15675.4|127
1623868200000|2021-06-16 18:30:00|15681.4|15677.4|15671.9|15667.9|15691.4|15687.4|15663.4|15659.4|272
1623868500000|2021-06-16 18:35:00|15670.4|15666.4|15674.9|15670.9|15693.4|15689.4|15664.4|15660.4|344
1623868800000|2021-06-16 18:40:00|15675.9|15671.9|15632.4|15628.4|15675.9|15671.9|15632.4|15628.4|576
1623869100000|2021-06-16 18:45:00|15634.4|15630.4|15644.9|15640.9|15649.9|15645.9|15626.4|15622.4|600
1623869400000|2021-06-16 18:50:00|15642.4|15638.4|15656.4|15652.4|15664.9|15660.9|15641.4|15637.4|127
1623869700000|2021-06-16 18:55:00|15654.9|15650.9|15670.4|15666.4|15673.9|15669.9|15648.9|15644.9|201
1623870000000|2021-06-16 19:00:00|15669.4|15665.4|15677.9|15673.9|15677.9|15673.9|15661.9|15657.9|65
1623870300000|2021-06-16 19:05:00|15678.4|15674.4|15688.4|15684.4|15690.9|15686.9|15677.9|15673.9|109
1623870600000|2021-06-16 19:10:00|15687.9|15683.9|15696.9|15692.9|15698.4|15694.4|15687.9|15683.9|229
1623870900000|2021-06-16 19:15:00|15697.4|15693.4|15710.9|15706.9|15714.9|15710.9|15694.9|15690.9|173
1623871200000|2021-06-16 19:20:00|15712.4|15708.4|15717.4|15713.4|15718.4|15714.4|15702.4|15698.4|163
1623871500000|2021-06-16 19:25:00|15716.9|15712.9|15711.9|15707.9|15720.4|15716.4|15708.9|15704.9|150
1623871800000|2021-06-16 19:30:00|15712.4|15708.4|15701.9|15697.9|15718.9|15714.9|15701.9|15697.9|172
1623872100000|2021-06-16 19:35:00|15699.9|15695.9|15699.9|15695.9|15702.9|15698.9|15696.4|15692.4|80
1623872400000|2021-06-16 19:40:00|15702.4|15698.4|15708.9|15704.9|15720.4|15716.4|15702.4|15698.4|333
1623872700000|2021-06-16 19:45:00|15707.9|15703.9|15703.4|15699.4|15707.9|15703.9|15700.4|15696.4|142
1623873000000|2021-06-16 19:50:00|15702.4|15698.4|15695.9|15691.9|15708.4|15704.4|15694.9|15690.9|83
1623873300000|2021-06-16 19:55:00|15691.4|15687.4|15681.9|15677.9|15698.9|15694.9|15681.9|15677.9|109
1623873600000|2021-06-16 20:00:00|15683.9|15679.9|15685.9|15681.9|15692.9|15688.9|15683.9|15679.9|84
1623873900000|2021-06-16 20:05:00|15688.4|15684.4|15681.4|15677.4|15688.4|15684.4|15681.4|15677.4|38
1623874200000|2021-06-16 20:10:00|15680.4|15676.4|15684.4|15680.4|15687.9|15683.9|15680.4|15676.4|35
1623874500000|2021-06-16 20:15:00|15682.9|15678.9|15679.4|15675.4|15683.9|15679.9|15679.4|15675.4|19
1623874800000|2021-06-16 20:20:00|15681.9|15677.9|15682.4|15678.4|15682.9|15678.9|15681.9|15677.9|7
1623875100000|2021-06-16 20:25:00|15686.4|15682.4|15684.4|15680.4|15688.4|15684.4|15684.4|15680.4|43
1623875400000|2021-06-16 20:30:00|15676.4|15672.4|15677.9|15673.9|15677.9|15673.9|15675.9|15671.9|40
1623875700000|2021-06-16 20:35:00|15678.4|15674.4|15677.9|15673.9|15678.4|15674.4|15675.4|15671.4|69
1623876000000|2021-06-16 20:40:00|15676.4|15672.4|15680.4|15676.4|15680.4|15676.4|15675.9|15671.9|81
1623876300000|2021-06-16 20:45:00|15680.9|15676.9|15679.4|15675.4|15681.4|15677.4|15679.4|15675.4|18
1623876900000|2021-06-16 20:55:00|15681.9|15677.9|15685.4|15681.4|15685.4|15681.4|15681.9|15677.9|25
1623877800000|2021-06-16 21:10:00|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|6972685
1623878100000|2021-06-16 21:15:00|15692.3|15674.3|15692.2|15674.2|15692.3|15674.3|15691.4|15673.4|0
1623878400000|2021-06-16 21:20:00|15692.3|15674.3|15690.6|15672.6|15692.3|15674.3|15690.6|15672.6|0
1623878700000|2021-06-16 21:25:00|15690.8|15672.8|15692.2|15674.2|15692.2|15674.2|15690.8|15672.8|0
1623879000000|2021-06-16 21:30:00|15692.3|15674.3|15692.1|15674.1|15692.3|15674.3|15691.7|15673.7|0
1623879300000|2021-06-16 21:35:00|15691.4|15673.4|15691.6|15673.6|15691.6|15673.6|15691.4|15673.4|0
1623879600000|2021-06-16 21:40:00|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1623879900000|2021-06-16 21:45:00|15690.5|15672.5|15691.4|15673.4|15691.4|15673.4|15690.5|15672.5|0
1623880200000|2021-06-16 21:50:00|15690.9|15672.9|15692.6|15674.6|15693.4|15675.4|15690.9|15672.9|0
1623880500000|2021-06-16 21:55:00|15693|15675|15695|15677|15695.3|15677.3|15692.3|15674.3|0
1623880800000|2021-06-16 22:00:00|15695.2|15677.2|15691.5|15673.5|15697|15679|15689.5|15671.5|0
1623881100000|2021-06-16 22:05:00|15692.1|15674.1|15689.5|15671.5|15692.1|15674.1|15688.8|15670.8|0
1623881400000|2021-06-16 22:10:00|15690.2|15672.2|15690.2|15672.2|15690.8|15672.8|15685.6|15667.6|0
1623881700000|2021-06-16 22:15:00|15690.5|15672.5|15692.6|15674.6|15693.9|15675.9|15688.2|15670.2|0
1623882000000|2021-06-16 22:20:00|15691.9|15673.9|15691.2|15673.2|15693.9|15675.9|15691.2|15673.2|0
1623882300000|2021-06-16 22:25:00|15691.6|15673.6|15693.2|15675.2|15693.2|15675.2|15691.2|15673.2|0
1623882600000|2021-06-16 22:30:00|15693.9|15675.9|15697.8|15679.8|15698.4|15680.4|15693.9|15675.9|0
1623882900000|2021-06-16 22:35:00|15698.4|15680.4|15695.7|15677.7|15698.4|15680.4|15694.3|15676.3|0
1623883200000|2021-06-16 22:40:00|15696|15678|15694.3|15676.3|15696.3|15678.3|15693|15675|0
1623883500000|2021-06-16 22:45:00|15695.7|15677.7|15695|15677|15695.7|15677.7|15691.7|15673.7|0
1623883800000|2021-06-16 22:50:00|15694.3|15676.3|15691.1|15673.1|15694.3|15676.3|15686.5|15668.5|0
1623884100000|2021-06-16 22:55:00|15691.7|15673.7|15689.8|15671.8|15692.4|15674.4|15689.8|15671.8|0
1623884400000|2021-06-16 23:00:00|15688.5|15670.5|15690.4|15672.4|15691.1|15673.1|15687.2|15669.2|0
1623884700000|2021-06-16 23:05:00|15689.8|15671.8|15687.2|15669.2|15690.4|15672.4|15683.9|15665.9|0
1623885000000|2021-06-16 23:10:00|15686.8|15668.8|15689.1|15671.1|15689.8|15671.8|15685.9|15667.9|0
1623885300000|2021-06-16 23:15:00|15688.8|15670.8|15689.8|15671.8|15689.8|15671.8|15688.5|15670.5|0
1623885600000|2021-06-16 23:20:00|15689.4|15671.4|15687.2|15669.2|15689.8|15671.8|15687.2|15669.2|0
1623885900000|2021-06-16 23:25:00|15686.5|15668.5|15683.9|15665.9|15686.8|15668.8|15683.2|15665.2|0
1623886200000|2021-06-16 23:30:00|15683.6|15665.6|15683.2|15665.2|15685.2|15667.2|15680|15662|0
1623886500000|2021-06-16 23:35:00|15681.3|15663.3|15683.2|15665.2|15683.9|15665.9|15681.3|15663.3|0
1623886800000|2021-06-16 23:40:00|15682.9|15664.9|15682.1|15664.1|15683.2|15665.2|15680.6|15662.6|0
1623887100000|2021-06-16 23:45:00|15682.5|15664.5|15685.7|15667.7|15686.4|15668.4|15682.1|15664.1|0
1623887400000|2021-06-16 23:50:00|15685.1|15667.1|15679.1|15661.1|15685.7|15667.7|15678.4|15660.4|0
1623887700000|2021-06-16 23:55:00|15678.7|15660.7|15675.1|15657.1|15679.1|15661.1|15674.5|15656.5|0
1623888000000|2021-06-17 00:00:00|15675.5|15657.5|15673.8|15655.8|15675.5|15657.5|15671.9|15653.9|0
1623888300000|2021-06-17 00:05:00|15673.2|15655.2|15663.7|15645.7|15673.8|15655.8|15662.4|15644.4|0
1623888600000|2021-06-17 00:10:00|15663|15645|15649.8|15631.8|15663.7|15645.7|15649.2|15631.2|0
1623888900000|2021-06-17 00:15:00|15649.2|15631.2|15642.9|15624.9|15653.1|15635.1|15638|15620|0
1623889200000|2021-06-17 00:20:00|15643.6|15625.6|15639.2|15621.2|15649.8|15631.8|15634.3|15616.3|0
1623889500000|2021-06-17 00:25:00|15639.6|15621.6|15646.3|15628.3|15646.9|15628.9|15637.6|15619.6|0
1623889800000|2021-06-17 00:30:00|15645.9|15627.9|15655.9|15637.9|15657.8|15639.8|15645|15627|0
1623890100000|2021-06-17 00:35:00|15655.2|15637.2|15656.3|15638.3|15656.3|15638.3|15651.1|15633.1|0
1623890400000|2021-06-17 00:40:00|15655.9|15637.9|15651.2|15633.2|15655.9|15637.9|15650.8|15632.8|0
1623890700000|2021-06-17 00:45:00|15651.5|15633.5|15653.8|15635.8|15654.5|15636.5|15647.3|15629.3|0
1623891000000|2021-06-17 00:50:00|15653.5|15635.5|15654.5|15636.5|15654.5|15636.5|15649.3|15631.3|0
1623891300000|2021-06-17 00:55:00|15655.2|15637.2|15661.2|15643.2|15663.1|15645.1|15653.8|15635.8|0
1623891600000|2021-06-17 01:00:00|15660.8|15642.8|15673.9|15669.9|15681.4|15677.4|15655.4|15642.5|265
1623891900000|2021-06-17 01:05:00|15675.4|15671.4|15657.9|15653.9|15675.4|15671.4|15656.4|15652.4|259
1623892200000|2021-06-17 01:10:00|15656.9|15652.9|15650.9|15646.9|15658.9|15654.9|15646.4|15642.4|137
1623892500000|2021-06-17 01:15:00|15652.4|15648.4|15659.4|15655.4|15659.4|15655.4|15641.4|15637.4|183
1623892800000|2021-06-17 01:20:00|15656.4|15652.4|15659.9|15655.9|15663.4|15659.4|15654.4|15650.4|152
1623893100000|2021-06-17 01:25:00|15661.4|15657.4|15657.9|15653.9|15662.9|15658.9|15648.9|15644.9|132
1623893400000|2021-06-17 01:30:00|15663.4|15659.4|15656.9|15652.9|15669.4|15665.4|15652.4|15648.4|166
1623893700000|2021-06-17 01:35:00|15659.9|15655.9|15654.9|15650.9|15663.9|15659.9|15648.9|15644.9|249
1623894000000|2021-06-17 01:40:00|15655.4|15651.4|15655.9|15651.9|15663.4|15659.4|15649.4|15645.4|205
1623894300000|2021-06-17 01:45:00|15656.4|15652.4|15666.9|15662.9|15675.9|15671.9|15654.4|15650.4|250
1623894600000|2021-06-17 01:50:00|15665.9|15661.9|15663.9|15659.9|15665.9|15661.9|15656.9|15652.9|73
1623894900000|2021-06-17 01:55:00|15665.9|15661.9|15668.4|15664.4|15673.4|15669.4|15665.9|15661.9|128
1623895200000|2021-06-17 02:00:00|15670.4|15666.4|15675.4|15671.4|15677.9|15673.9|15668.4|15664.4|98
1623895500000|2021-06-17 02:05:00|15673.9|15669.9|15679.9|15675.9|15682.4|15678.4|15668.4|15664.4|136
1623895800000|2021-06-17 02:10:00|15678.9|15674.9|15675.4|15671.4|15678.9|15674.9|15667.4|15663.4|101
1623896100000|2021-06-17 02:15:00|15674.4|15670.4|15669.4|15665.4|15674.9|15670.9|15666.4|15662.4|129
1623896400000|2021-06-17 02:20:00|15670.9|15666.9|15660.4|15656.4|15675.9|15671.9|15660.4|15656.4|121
1623896700000|2021-06-17 02:25:00|15659.4|15655.4|15657.4|15653.4|15659.4|15655.4|15653.4|15649.4|68
1623897000000|2021-06-17 02:30:00|15656.9|15652.9|15654.9|15650.9|15662.4|15658.4|15652.9|15648.9|112
1623897300000|2021-06-17 02:35:00|15655.4|15651.4|15653.9|15649.9|15659.4|15655.4|15651.9|15647.9|57
1623897600000|2021-06-17 02:40:00|15652.4|15648.4|15655.4|15651.4|15657.9|15653.9|15652.4|15648.4|69
1623897900000|2021-06-17 02:45:00|15653.4|15649.4|15657.9|15653.9|15658.9|15654.9|15653.4|15649.4|69
1623898200000|2021-06-17 02:50:00|15657.4|15653.4|15663.9|15659.9|15663.9|15659.9|15656.4|15652.4|113
1623898500000|2021-06-17 02:55:00|15662.9|15658.9|15655.9|15651.9|15662.9|15658.9|15652.4|15648.4|185
1623898800000|2021-06-17 03:00:00|15656.4|15652.4|15651.9|15647.9|15659.4|15655.4|15651.9|15647.9|102
1623899100000|2021-06-17 03:05:00|15652.4|15648.4|15649.4|15645.4|15653.9|15649.9|15647.9|15643.9|133
1623899400000|2021-06-17 03:10:00|15649.9|15645.9|15658.4|15654.4|15661.4|15657.4|15649.9|15645.9|74
1623899700000|2021-06-17 03:15:00|15657.9|15653.9|15657.9|15653.9|15663.4|15659.4|15656.9|15652.9|153
1623900000000|2021-06-17 03:20:00|15658.4|15654.4|15671.9|15667.9|15672.4|15668.4|15658.4|15654.4|216
1623900300000|2021-06-17 03:25:00|15672.4|15668.4|15665.3|15661.3|15672.4|15668.4|15663.9|15659.9|177
1623900600000|2021-06-17 03:30:00|15667.3|15663.3|15651.3|15647.3|15667.3|15663.3|15647.8|15643.8|259
1623900900000|2021-06-17 03:35:00|15649.3|15645.3|15644.8|15640.8|15653.3|15649.3|15644.8|15640.8|242
1623901200000|2021-06-17 03:40:00|15644.3|15640.3|15652.3|15648.3|15652.3|15648.3|15643.3|15639.3|374
1623901500000|2021-06-17 03:45:00|15654.6|15650.6|15687.3|15683.3|15694.3|15690.3|15654.6|15650.6|760589
1623901800000|2021-06-17 03:50:00|15686.1|15682.1|15697.6|15693.6|15698.2|15694.2|15676.4|15672.4|240525
1623902100000|2021-06-17 03:55:00|15698|15694|15709.2|15705.2|15710.6|15706.6|15693.1|15689.1|205275
1623902400000|2021-06-17 04:00:00|15709.9|15705.9|15706.4|15702.4|15718.2|15714.2|15696.8|15692.8|234600
1623902700000|2021-06-17 04:05:00|15706|15702|15709.2|15705.2|15712.7|15708.7|15705.1|15701.1|96075
1623903000000|2021-06-17 04:10:00|15707.9|15703.9|15715.2|15711.2|15717.3|15713.3|15707.9|15703.9|66075
1623903300000|2021-06-17 04:15:00|15715.3|15711.3|15715.3|15711.3|15722.2|15718.2|15713.1|15709.1|76575
1623903600000|2021-06-17 04:20:00|15715.1|15711.1|15727.2|15723.2|15727.2|15723.2|15706.2|15702.2|83100
1623903900000|2021-06-17 04:25:00|15726.4|15722.4|15725.5|15721.5|15731.9|15727.9|15721.6|15717.6|72750
1623904200000|2021-06-17 04:30:00|15725.8|15721.8|15723.4|15719.4|15728.8|15724.8|15719.6|15715.6|50400
1623904500000|2021-06-17 04:35:00|15723.3|15719.3|15725.6|15721.6|15727.1|15723.1|15719|15715|41100
1623904800000|2021-06-17 04:40:00|15725.4|15721.4|15735.3|15731.3|15736.7|15732.7|15723.2|15719.2|124875
1623905100000|2021-06-17 04:45:00|15735.4|15731.4|15740.2|15736.2|15742.5|15738.5|15734.2|15730.2|111525
1623905400000|2021-06-17 04:50:00|15740.3|15736.3|15738|15734|15745.4|15741.4|15736.3|15732.3|143325
1623905700000|2021-06-17 04:55:00|15737.6|15733.6|15738.7|15734.7|15740.5|15736.5|15736.1|15732.1|56025
1623906000000|2021-06-17 05:00:00|15738.8|15734.8|15746.4|15742.4|15752.2|15748.2|15736.6|15732.6|103800
1623906300000|2021-06-17 05:05:00|15746.7|15742.7|15758.7|15754.7|15759.4|15755.4|15746.7|15742.7|87375
1623906600000|2021-06-17 05:10:00|15759.4|15755.4|15756.8|15752.8|15770.6|15766.6|15755.2|15751.2|170775
1623906900000|2021-06-17 05:15:00|15756.5|15752.5|15752.4|15748.4|15760|15756|15750|15746|86700
1623907200000|2021-06-17 05:20:00|15752.7|15748.7|15747.5|15743.5|15752.8|15748.8|15742|15738|75450
1623907500000|2021-06-17 05:25:00|15747.8|15743.8|15744.4|15740.4|15749|15745|15738.2|15734.2|44700
1623907800000|2021-06-17 05:30:00|15744.3|15740.3|15747.4|15743.4|15747.5|15743.5|15740.4|15736.4|32925
1623908100000|2021-06-17 05:35:00|15748.3|15744.3|15750|15746|15757|15753|15747.7|15743.7|49125
1623908400000|2021-06-17 05:40:00|15749.9|15745.9|15751.7|15747.7|15752.6|15748.6|15748.4|15744.4|27075
1623908700000|2021-06-17 05:45:00|15751.5|15747.5|15743|15739|15751.5|15747.5|15741.9|15737.9|34125
1623909000000|2021-06-17 05:50:00|15742.9|15738.9|15737.4|15733.4|15743|15739|15732.8|15728.8|69825
1623909300000|2021-06-17 05:55:00|15737.2|15733.2|15737.3|15733.3|15739.9|15735.9|15734.4|15730.4|44550
1623909600000|2021-06-17 06:00:00|15737|15733|15723.3|15719.3|15737.5|15733.5|15722|15718|69225
1623909900000|2021-06-17 06:05:00|15722.6|15718.6|15718.3|15714.3|15727.3|15723.3|15713.7|15709.7|107850
1623910200000|2021-06-17 06:10:00|15718.4|15714.4|15728.6|15724.6|15731.2|15727.2|15718.4|15714.4|58950
1623910500000|2021-06-17 06:15:00|15728.8|15724.8|15723.3|15719.3|15732.8|15728.8|15719.1|15715.1|40200
1623910800000|2021-06-17 06:20:00|15723.2|15719.2|15720|15716|15723.8|15719.8|15716.9|15712.9|67575
1623911100000|2021-06-17 06:25:00|15719.9|15715.9|15712.4|15708.4|15723.1|15719.1|15707.2|15703.2|65775
1623911400000|2021-06-17 06:30:00|15712|15708|15722.2|15718.2|15723|15719|15704|15700|119700
1623911700000|2021-06-17 06:35:00|15722|15718|15722.3|15718.3|15725.7|15721.7|15717.9|15713.9|50775
1623912000000|2021-06-17 06:40:00|15722.1|15718.1|15716|15712|15722.8|15718.8|15714.3|15710.3|35700
1623912300000|2021-06-17 06:45:00|15714.7|15710.7|15704.3|15700.3|15715.1|15711.1|15697.1|15693.1|128775
1623912600000|2021-06-17 06:50:00|15704.1|15700.1|15703.9|15699.9|15715.2|15711.2|15701|15697|60600
1623912900000|2021-06-17 06:55:00|15703.8|15699.8|15703.1|15699.1|15708.6|15704.6|15703|15699|88050
1623913200000|2021-06-17 07:00:00|15702.1|15698.1|15715.7|15711.7|15715.7|15711.7|15698.2|15694.2|112500
1623913500000|2021-06-17 07:05:00|15716|15712|15724.9|15720.9|15725.6|15721.6|15715.2|15711.2|66975
1623913800000|2021-06-17 07:10:00|15725.1|15721.1|15719.3|15715.3|15725.3|15721.3|15711.6|15707.6|54000
1623914100000|2021-06-17 07:15:00|15718.3|15714.3|15729.7|15725.7|15731.7|15727.7|15715.9|15711.9|51150
1623914400000|2021-06-17 07:20:00|15727.3|15723.3|15725.2|15721.2|15731.2|15727.2|15723.3|15719.3|29400
1623914700000|2021-06-17 07:25:00|15726.3|15722.3|15725.9|15721.9|15730.4|15726.4|15725.2|15721.2|30375
1623915000000|2021-06-17 07:30:00|15726|15722|15735.7|15731.7|15736.3|15732.3|15718.3|15714.3|46800
1623915300000|2021-06-17 07:35:00|15736.2|15732.2|15731.9|15727.9|15742.3|15738.3|15730.6|15726.6|40425
1623915600000|2021-06-17 07:40:00|15732.1|15728.1|15724.3|15720.3|15739.6|15735.6|15720.4|15716.4|35700
1623915900000|2021-06-17 07:45:00|15724.2|15720.2|15721.7|15717.7|15726.4|15722.4|15720.4|15716.4|33450
1623916200000|2021-06-17 07:50:00|15721.5|15717.5|15709.8|15705.8|15722.8|15718.8|15703.6|15699.6|69375
1623916500000|2021-06-17 07:55:00|15709.7|15705.7|15706.8|15702.8|15717.1|15713.1|15705.5|15701.5|25500
1623916800000|2021-06-17 08:00:00|15707|15703|15723.4|15719.4|15727.2|15723.2|15705.5|15701.5|60975
1623917100000|2021-06-17 08:05:00|15723.2|15719.2|15726.9|15722.9|15728.1|15724.1|15720.7|15716.7|40350
1623917400000|2021-06-17 08:10:00|15727.8|15723.8|15717.5|15713.5|15728.3|15724.3|15717.5|15713.5|25725
1623917700000|2021-06-17 08:15:00|15717.7|15713.7|15720.3|15716.3|15721.2|15717.2|15711.3|15707.3|32700
1623918000000|2021-06-17 08:20:00|15720.1|15716.1|15712.4|15708.4|15722.1|15718.1|15707.3|15703.3|42000
1623918300000|2021-06-17 08:25:00|15712.9|15708.9|15712|15708|15714.6|15710.6|15705.9|15701.9|34800
1623918600000|2021-06-17 08:30:00|15711.7|15707.7|15707.4|15703.4|15714.6|15710.6|15700.8|15696.8|73950
1623918900000|2021-06-17 08:35:00|15707.5|15703.5|15686.8|15682.8|15708.1|15704.1|15682|15678|188625
1623919200000|2021-06-17 08:40:00|15687.1|15683.1|15656.8|15652.8|15687.7|15683.7|15656.8|15652.8|209850
1623919500000|2021-06-17 08:45:00|15655.8|15651.8|15656.9|15652.9|15669.7|15665.7|15644.1|15640.1|517725
1623919800000|2021-06-17 08:50:00|15658.5|15654.5|15631.1|15627.1|15660.1|15656.1|15620.1|15616.1|381150
1623920100000|2021-06-17 08:55:00|15631.2|15627.2|15653.2|15649.2|15654.9|15650.9|15626.4|15622.4|229725
1623920400000|2021-06-17 09:00:00|15653.8|15649.8|15660|15656|15671.7|15667.7|15646.8|15642.8|204375
1623920700000|2021-06-17 09:05:00|15660.3|15656.3|15644.5|15640.5|15662.6|15658.6|15640.4|15636.4|132600
1623921000000|2021-06-17 09:10:00|15644.4|15640.4|15654.1|15650.1|15660.3|15656.3|15644.4|15640.4|141450
1623921300000|2021-06-17 09:15:00|15654.3|15650.3|15667.7|15663.7|15670.3|15666.3|15654.3|15650.3|146850
1623921600000|2021-06-17 09:20:00|15666.5|15662.5|15660.3|15656.3|15668.8|15664.8|15650.4|15646.4|82425
1623921900000|2021-06-17 09:25:00|15660.2|15656.2|15671.4|15667.4|15676.4|15672.4|15660.1|15656.1|127500
1623922200000|2021-06-17 09:30:00|15672.6|15668.6|15689.1|15685.1|15690.6|15686.6|15672.6|15668.6|231825
1623922500000|2021-06-17 09:35:00|15689.6|15685.6|15691.2|15687.2|15692.6|15688.6|15677.6|15673.6|156525
1623922800000|2021-06-17 09:40:00|15692.8|15688.8|15697.5|15693.5|15699.5|15695.5|15690|15686|233925
1623923100000|2021-06-17 09:45:00|15698.3|15694.3|15689.7|15685.7|15698.7|15694.7|15688.3|15684.3|212550
1623923400000|2021-06-17 09:50:00|15691.7|15687.7|15679.5|15675.5|15691.8|15687.8|15679.5|15675.5|251700
1623923700000|2021-06-17 09:55:00|15679.2|15675.2|15673.4|15669.4|15679.9|15675.9|15673.3|15669.3|287400
1623924000000|2021-06-17 10:00:00|15668.3|15664.3|15679.6|15675.6|15679.8|15675.8|15664.1|15660.1|475
1623924300000|2021-06-17 10:05:00|15680.1|15676.1|15683.1|15679.1|15686.3|15682.3|15680.1|15676.1|143
1623924600000|2021-06-17 10:10:00|15690.1|15672.1|15692.7|15674.7|15694|15676|15690.1|15672.1|8674723
1623924900000|2021-06-17 10:15:00|15693.3|15675.3|15691.4|15673.4|15694|15676|15691.4|15673.4|0
1623925200000|2021-06-17 10:20:00|15692|15674|15689.6|15671.6|15694.2|15676.2|15689.6|15671.6|0
1623925500000|2021-06-17 10:25:00|15690.2|15672.2|15686.9|15668.9|15691.5|15673.5|15686.3|15668.3|0
1623925800000|2021-06-17 10:30:00|15687.3|15669.3|15683|15665|15687.6|15669.6|15682|15664|0
1623926100000|2021-06-17 10:35:00|15683.3|15665.3|15682.4|15664.4|15683.7|15665.7|15681.1|15663.1|0
1623926400000|2021-06-17 10:40:00|15680.3|15676.3|15669.8|15665.8|15680.3|15676.3|15666.3|15662.3|114
1623926700000|2021-06-17 10:45:00|15673.8|15669.8|15680.3|15676.3|15681.8|15677.8|15668.8|15664.8|137
1623927000000|2021-06-17 10:50:00|15678.3|15674.3|15677.8|15673.8|15678.8|15674.8|15672.8|15668.8|52
1623927300000|2021-06-17 10:55:00|15677.3|15673.3|15678.3|15674.3|15680.8|15676.8|15677.3|15673.3|21
1623927600000|2021-06-17 11:00:00|15680.3|15676.3|15679.8|15675.8|15681.8|15677.8|15679.3|15675.3|13
1623927900000|2021-06-17 11:05:00|15683.8|15679.8|15685.3|15681.3|15687.3|15683.3|15683.8|15679.8|17
1623928200000|2021-06-17 11:10:00|15687.8|15683.8|15684.3|15680.3|15687.8|15683.8|15684.3|15680.3|11
1623928500000|2021-06-17 11:15:00|15685.3|15681.3|15684.3|15680.3|15685.3|15681.3|15683.8|15679.8|12
1623928800000|2021-06-17 11:20:00|15687.8|15683.8|15689.8|15685.8|15689.8|15685.8|15687.3|15683.3|3
1623929100000|2021-06-17 11:25:00|15694.3|15690.3|15699.8|15695.8|15699.8|15695.8|15692.8|15688.8|65
1623929400000|2021-06-17 11:30:00|15699.3|15695.3|15692.3|15688.3|15699.3|15695.3|15692.3|15688.3|63
1623929700000|2021-06-17 11:35:00|15688.8|15684.8|15691.8|15687.8|15692.8|15688.8|15688.8|15684.8|17
1623930000000|2021-06-17 11:40:00|15692.3|15688.3|15689.3|15685.3|15692.3|15688.3|15688.8|15684.8|11
1623930300000|2021-06-17 11:45:00|15687.8|15683.8|15685.3|15681.3|15687.8|15683.8|15684.8|15680.8|18
1623930600000|2021-06-17 11:50:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1623930900000|2021-06-17 11:55:00|15685.8|15681.8|15680.8|15676.8|15685.8|15681.8|15679.8|15675.8|82
1623931200000|2021-06-17 12:00:00|15682.3|15678.3|15692.8|15688.8|15692.8|15688.8|15682.3|15678.3|107
1623931500000|2021-06-17 12:05:00|15690.8|15686.8|15695.8|15691.8|15695.8|15691.8|15690.8|15686.8|10
1623931800000|2021-06-17 12:10:00|15693.8|15689.8|15691.3|15687.3|15693.8|15689.8|15691.3|15687.3|6
1623932100000|2021-06-17 12:15:00|15690.3|15686.3|15688.3|15684.3|15690.3|15686.3|15687.8|15683.8|14
1623932400000|2021-06-17 12:20:00|15688.8|15684.8|15681.3|15677.3|15689.8|15685.8|15681.3|15677.3|195
1623932700000|2021-06-17 12:25:00|15683.8|15679.8|15685.3|15681.3|15685.8|15681.8|15683.3|15679.3|6
1623933000000|2021-06-17 12:30:00|15689.3|15685.3|15694.8|15690.8|15696.8|15692.8|15689.3|15685.3|21
1623933300000|2021-06-17 12:35:00|15696.3|15692.3|15689.8|15685.8|15698.8|15694.8|15689.8|15685.8|26
1623933600000|2021-06-17 12:40:00|15690.8|15686.8|15691.3|15687.3|15691.8|15687.8|15687.3|15683.3|17
1623933900000|2021-06-17 12:45:00|15692.8|15688.8|15690.8|15686.8|15693.3|15689.3|15690.8|15686.8|15
1623934200000|2021-06-17 12:50:00|15691.8|15687.8|15693.8|15689.8|15693.8|15689.8|15689.3|15685.3|75
1623934500000|2021-06-17 12:55:00|15691.3|15687.3|15690.3|15686.3|15691.3|15687.3|15687.8|15683.8|26
1623934800000|2021-06-17 13:00:00|15692.8|15688.8|15687.8|15683.8|15692.8|15688.8|15687.8|15683.8|27
1623935100000|2021-06-17 13:05:00|15694.8|15690.8|15697.3|15693.3|15697.3|15693.3|15694.8|15690.8|14
1623935400000|2021-06-17 13:10:00|15698.3|15694.3|15699.8|15695.8|15705.3|15701.3|15698.3|15694.3|40
1623935700000|2021-06-17 13:15:00|15704.8|15700.8|15706.8|15702.8|15710.8|15706.8|15702.3|15698.3|47
1623936000000|2021-06-17 13:20:00|15707.8|15703.8|15713.8|15709.8|15714.8|15710.8|15707.3|15703.3|154
1623936300000|2021-06-17 13:25:00|15715.3|15711.3|15714.8|15710.8|15717.3|15713.3|15710.8|15706.8|121
1623936600000|2021-06-17 13:30:00|15714.3|15710.3|15727.8|15723.8|15732.3|15728.3|15709.8|15705.8|401
1623936900000|2021-06-17 13:35:00|15727.3|15723.3|15736.8|15732.8|15741.8|15737.8|15727.3|15723.3|218
1623937200000|2021-06-17 13:40:00|15737.3|15733.3|15729.3|15725.3|15738.8|15734.8|15727.3|15723.3|128
1623937500000|2021-06-17 13:45:00|15730.3|15726.3|15731.3|15727.3|15740.8|15736.8|15729.3|15725.3|166
1623937800000|2021-06-17 13:50:00|15732.8|15728.8|15734.8|15730.8|15739.3|15735.3|15732.8|15728.8|151
1623938100000|2021-06-17 13:55:00|15736.3|15732.3|15731.3|15727.3|15738.3|15734.3|15729.8|15725.8|60
1623938400000|2021-06-17 14:00:00|15733.3|15729.3|15734.8|15730.8|15737.8|15733.8|15731.3|15727.3|106
1623938700000|2021-06-17 14:05:00|15735.3|15731.3|15739.3|15735.3|15744.3|15740.3|15733.3|15729.3|165
1623939000000|2021-06-17 14:10:00|15735.8|15731.8|15735.3|15731.3|15741.3|15737.3|15731.3|15727.3|109
1623939300000|2021-06-17 14:15:00|15736.8|15732.8|15746.3|15742.3|15746.3|15742.3|15734.8|15730.8|107
1623939600000|2021-06-17 14:20:00|15741.3|15737.3|15741.8|15737.8|15744.3|15740.3|15738.8|15734.8|50
1623939900000|2021-06-17 14:25:00|15741.3|15737.3|15741.3|15737.3|15745.3|15741.3|15736.3|15732.3|112
1623940200000|2021-06-17 14:30:00|15741.8|15737.8|15754.3|15750.3|15754.3|15750.3|15741.8|15737.8|90
1623940500000|2021-06-17 14:35:00|15753.8|15749.8|15753.8|15749.8|15760.8|15756.8|15753.8|15749.8|221
1623940800000|2021-06-17 14:40:00|15754.3|15750.3|15749.8|15745.8|15755.8|15751.8|15749.8|15745.8|57
1623941100000|2021-06-17 14:45:00|15750.8|15746.8|15752.3|15748.3|15752.8|15748.8|15742.8|15738.8|123
1623941400000|2021-06-17 14:50:00|15751.8|15747.8|15741.8|15737.8|15751.8|15747.8|15741.8|15737.8|32
1623941700000|2021-06-17 14:55:00|15741.3|15737.3|15739.3|15735.3|15742.3|15738.3|15736.3|15732.3|31
1623942000000|2021-06-17 15:00:00|15739.8|15735.8|15729.8|15725.8|15742.8|15738.8|15728.8|15724.8|94
1623942300000|2021-06-17 15:05:00|15728.3|15724.3|15721.3|15717.3|15729.3|15725.3|15720.3|15716.3|172
1623942600000|2021-06-17 15:10:00|15720.8|15716.8|15718.3|15714.3|15721.3|15717.3|15705.3|15701.3|332
1623942900000|2021-06-17 15:15:00|15717.8|15713.8|15720.8|15716.8|15727.3|15723.3|15716.3|15712.3|113
1623943200000|2021-06-17 15:20:00|15719.8|15715.8|15713.3|15709.3|15719.8|15715.8|15711.8|15707.8|60
1623943500000|2021-06-17 15:25:00|15712.8|15708.8|15731.8|15727.8|15732.8|15728.8|15712.8|15708.8|208
1623943800000|2021-06-17 15:30:00|15732.8|15728.8|15729.3|15725.3|15734.3|15730.3|15726.3|15722.3|38
1623944100000|2021-06-17 15:35:00|15730.8|15726.8|15720.3|15716.3|15732.8|15728.8|15720.3|15716.3|48
1623944400000|2021-06-17 15:40:00|15720.8|15716.8|15723.3|15719.3|15725.3|15721.3|15716.8|15712.8|76
1623944700000|2021-06-17 15:45:00|15726.3|15722.3|15724.8|15720.8|15727.8|15723.8|15722.8|15718.8|78
1623945000000|2021-06-17 15:50:00|15722.3|15718.3|15717.8|15713.8|15722.8|15718.8|15715.3|15711.3|53
1623945300000|2021-06-17 15:55:00|15719.8|15715.8|15706.3|15702.3|15720.3|15716.3|15704.8|15700.8|98
1623945600000|2021-06-17 16:00:00|15707.3|15703.3|15706.3|15702.3|15711.8|15707.8|15704.8|15700.8|142
1623945900000|2021-06-17 16:05:00|15706.8|15702.8|15703.3|15699.3|15707.8|15703.8|15700.8|15696.8|121
1623946200000|2021-06-17 16:10:00|15704.8|15700.8|15714.3|15710.3|15715.3|15711.3|15701.3|15697.3|99
1623946500000|2021-06-17 16:15:00|15713.8|15709.8|15696.8|15692.8|15713.8|15709.8|15696.3|15692.3|89
1623946800000|2021-06-17 16:20:00|15696.3|15692.3|15685.8|15681.8|15700.3|15696.3|15682.3|15678.3|207
1623947100000|2021-06-17 16:25:00|15684.3|15680.3|15689.3|15685.3|15690.8|15686.8|15680.3|15676.3|236
1623947400000|2021-06-17 16:30:00|15687.3|15683.3|15691.3|15687.3|15691.3|15687.3|15679.3|15675.3|134
1623947700000|2021-06-17 16:35:00|15690.8|15686.8|15692.8|15688.8|15696.3|15692.3|15690.3|15686.3|61
1623948000000|2021-06-17 16:40:00|15692.3|15688.3|15696.3|15692.3|15699.8|15695.8|15691.3|15687.3|57
1623948300000|2021-06-17 16:45:00|15698.3|15694.3|15699.8|15695.8|15703.3|15699.3|15696.8|15692.8|46
1623948600000|2021-06-17 16:50:00|15698.8|15694.8|15701.8|15697.8|15702.8|15698.8|15687.8|15683.8|36
1623948900000|2021-06-17 16:55:00|15699.8|15695.8|15703.3|15699.3|15706.8|15702.8|15699.3|15695.3|30
1623949200000|2021-06-17 17:00:00|15705.3|15701.3|15721.3|15717.3|15721.3|15717.3|15705.3|15701.3|59
1623949500000|2021-06-17 17:05:00|15721.8|15717.8|15732.3|15728.3|15733.8|15729.8|15720.8|15716.8|115
1623949800000|2021-06-17 17:10:00|15730.8|15726.8|15726.8|15722.8|15731.8|15727.8|15722.3|15718.3|102
1623950100000|2021-06-17 17:15:00|15728.3|15724.3|15730.8|15726.8|15733.3|15729.3|15727.8|15723.8|111
1623950400000|2021-06-17 17:20:00|15731.3|15727.3|15729.8|15725.8|15732.8|15728.8|15726.3|15722.3|41
1623950700000|2021-06-17 17:25:00|15731.3|15727.3|15736.8|15732.8|15736.8|15732.8|15729.3|15725.3|76
1623951000000|2021-06-17 17:30:00|15737.3|15733.3|15739.3|15735.3|15739.8|15735.8|15732.8|15728.8|44
1623951300000|2021-06-17 17:35:00|15738.8|15734.8|15742.3|15738.3|15742.3|15738.3|15738.8|15734.8|56
1623951600000|2021-06-17 17:40:00|15741.8|15737.8|15741.8|15737.8|15743.8|15739.8|15739.8|15735.8|22
1623951900000|2021-06-17 17:45:00|15741.3|15737.3|15743.8|15739.8|15744.8|15740.8|15740.8|15736.8|25
1623952200000|2021-06-17 17:50:00|15744.3|15740.3|15740.8|15736.8|15744.8|15740.8|15739.3|15735.3|30
1623952500000|2021-06-17 17:55:00|15740.3|15736.3|15735.8|15731.8|15742.3|15738.3|15735.8|15731.8|48
1623952800000|2021-06-17 18:00:00|15738.8|15734.8|15735.8|15731.8|15738.8|15734.8|15732.8|15728.8|38
1623953100000|2021-06-17 18:05:00|15735.3|15731.3|15734.3|15730.3|15737.3|15733.3|15733.8|15729.8|19
1623953400000|2021-06-17 18:10:00|15736.3|15732.3|15737.3|15733.3|15738.3|15734.3|15735.8|15731.8|29
1623953700000|2021-06-17 18:15:00|15736.3|15732.3|15734.8|15730.8|15736.3|15732.3|15732.3|15728.3|23
1623954000000|2021-06-17 18:20:00|15732.8|15728.8|15736.3|15732.3|15736.3|15732.3|15732.8|15728.8|15
1623954300000|2021-06-17 18:25:00|15738.3|15734.3|15743.8|15739.8|15743.8|15739.8|15737.3|15733.3|44
1623954600000|2021-06-17 18:30:00|15738.3|15734.3|15736.3|15732.3|15740.8|15736.8|15735.3|15731.3|32
1623954900000|2021-06-17 18:35:00|15733.8|15729.8|15732.3|15728.3|15735.3|15731.3|15730.8|15726.8|35
1623955200000|2021-06-17 18:40:00|15731.8|15727.8|15734.3|15730.3|15734.3|15730.3|15727.8|15723.8|19
1623955500000|2021-06-17 18:45:00|15733.8|15729.8|15729.3|15725.3|15736.8|15732.8|15729.3|15725.3|28
1623955800000|2021-06-17 18:50:00|15728.8|15724.8|15732.8|15728.8|15732.8|15728.8|15728.8|15724.8|13
1623956100000|2021-06-17 18:55:00|15732.3|15728.3|15729.3|15725.3|15734.3|15730.3|15729.3|15725.3|24
1623956400000|2021-06-17 19:00:00|15730.3|15726.3|15734.8|15730.8|15734.8|15730.8|15728.3|15724.3|39
1623956700000|2021-06-17 19:05:00|15733.3|15729.3|15732.3|15728.3|15733.8|15729.8|15729.3|15725.3|21
1623957000000|2021-06-17 19:10:00|15732.8|15728.8|15738.8|15734.8|15739.8|15735.8|15731.8|15727.8|79
1623957300000|2021-06-17 19:15:00|15737.3|15733.3|15737.8|15733.8|15739.8|15735.8|15736.8|15732.8|19
1623957600000|2021-06-17 19:20:00|15736.8|15732.8|15731.3|15727.3|15736.8|15732.8|15731.3|15727.3|52
1623957900000|2021-06-17 19:25:00|15732.3|15728.3|15732.8|15728.8|15732.8|15728.8|15731.3|15727.3|26
1623958200000|2021-06-17 19:30:00|15733.3|15729.3|15727.3|15723.3|15735.3|15731.3|15727.3|15723.3|107
1623958500000|2021-06-17 19:35:00|15725.8|15721.8|15727.8|15723.8|15729.3|15725.3|15722.8|15718.8|61
1623958800000|2021-06-17 19:40:00|15727.3|15723.3|15725.3|15721.3|15728.8|15724.8|15721.3|15717.3|50
1623959100000|2021-06-17 19:45:00|15724.3|15720.3|15725.8|15721.8|15728.3|15724.3|15720.8|15716.8|26
1623959400000|2021-06-17 19:50:00|15722.8|15718.8|15720.3|15716.3|15724.8|15720.8|15708.3|15704.3|249
1623959700000|2021-06-17 19:55:00|15720.8|15716.8|15728.8|15724.8|15731.3|15727.3|15719.3|15715.3|298
1623960000000|2021-06-17 20:00:00|15727.8|15723.8|15729.3|15725.3|15729.3|15725.3|15724.3|15720.3|144
1623960300000|2021-06-17 20:05:00|15730.8|15726.8|15733.8|15729.8|15734.8|15730.8|15730.8|15726.8|210
1623960600000|2021-06-17 20:10:00|15734.3|15730.3|15738.8|15734.8|15740.3|15736.3|15734.3|15730.3|85
1623960900000|2021-06-17 20:15:00|15740.3|15736.3|15735.8|15731.8|15740.3|15736.3|15735.8|15731.8|17
1623961200000|2021-06-17 20:20:00|15735.3|15731.3|15734.8|15730.8|15735.3|15731.3|15734.8|15730.8|10
1623961500000|2021-06-17 20:25:00|15732.8|15728.8|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|5
1623961800000|2021-06-17 20:30:00|15732.3|15728.3|15736.8|15732.8|15736.8|15732.8|15731.8|15727.8|31
1623962100000|2021-06-17 20:35:00|15735.8|15731.8|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|7
1623962400000|2021-06-17 20:40:00|15735.3|15731.3|15737.8|15733.8|15737.8|15733.8|15735.3|15731.3|26
1623962700000|2021-06-17 20:45:00|15736.3|15732.3|15737.3|15733.3|15737.3|15733.3|15735.8|15731.8|25
1623963000000|2021-06-17 20:50:00|15736.3|15732.3|15735.8|15731.8|15736.3|15732.3|15735.8|15731.8|8
1623963300000|2021-06-17 20:55:00|15736.3|15732.3|15733.8|15729.8|15738.3|15734.3|15733.8|15729.8|12
1623963600000|2021-06-17 21:00:00|15732.8|15728.8|15731.8|15727.8|15732.8|15728.8|15731.8|15727.8|10
1623963900000|2021-06-17 21:05:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|5
1623964200000|2021-06-17 21:10:00|15730.8|15726.8|15737.8|15719.8|15737.8|15726.8|15730.8|15719.8|8731086
1623964500000|2021-06-17 21:15:00|15737.6|15719.6|15737.8|15719.8|15737.8|15719.8|15737.6|15719.6|0
1623964800000|2021-06-17 21:20:00|15737.7|15719.7|15737.8|15719.8|15737.8|15719.8|15737.7|15719.7|0
1623965100000|2021-06-17 21:25:00|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1623965400000|2021-06-17 21:30:00|15737.6|15719.6|15737.9|15719.9|15738.1|15720.1|15737.5|15719.5|0
1623965700000|2021-06-17 21:35:00|15738.2|15720.2|15737.9|15719.9|15738.2|15720.2|15737.9|15719.9|0
1623966000000|2021-06-17 21:40:00|15737.6|15719.6|15737.8|15719.8|15738|15720|15737.6|15719.6|0
1623966300000|2021-06-17 21:45:00|15737.9|15719.9|15737.7|15719.7|15737.9|15719.9|15737.7|15719.7|0
1623966600000|2021-06-17 21:50:00|15737.8|15719.8|15737.5|15719.5|15737.9|15719.9|15737.5|15719.5|0
1623966900000|2021-06-17 21:55:00|15737.6|15719.6|15738.5|15720.5|15738.8|15720.8|15737.3|15719.3|0
1623967200000|2021-06-17 22:00:00|15738.7|15720.7|15742|15724|15743.7|15725.7|15738.1|15720.1|0
1623967500000|2021-06-17 22:05:00|15742.7|15724.7|15742.7|15724.7|15744|15726|15740.1|15722.1|0
1623967800000|2021-06-17 22:10:00|15743.3|15725.3|15740.7|15722.7|15743.7|15725.7|15740.7|15722.7|0
1623968100000|2021-06-17 22:15:00|15741|15723|15742.7|15724.7|15742.7|15724.7|15740.7|15722.7|0
1623968400000|2021-06-17 22:20:00|15743|15725|15743.3|15725.3|15744|15726|15742.7|15724.7|0
1623968700000|2021-06-17 22:25:00|15744|15726|15744.3|15726.3|15745.3|15727.3|15744|15726|0
1623969000000|2021-06-17 22:30:00|15744|15726|15744.6|15726.6|15746|15728|15743.3|15725.3|0
1623969300000|2021-06-17 22:35:00|15745|15727|15746.6|15728.6|15747.3|15729.3|15744.6|15726.6|0
1623969600000|2021-06-17 22:40:00|15747.3|15729.3|15746.6|15728.6|15747.3|15729.3|15744|15726|0
1623969900000|2021-06-17 22:45:00|15746.9|15728.9|15747.7|15729.7|15747.9|15729.9|15746.4|15728.4|0
1623970200000|2021-06-17 22:50:00|15748|15730|15748.3|15730.3|15749.6|15731.6|15748|15730|0
1623970500000|2021-06-17 22:55:00|15748.6|15730.6|15749|15731|15749|15731|15747.7|15729.7|0
1623970800000|2021-06-17 23:00:00|15748.6|15730.6|15745.7|15727.7|15748.6|15730.6|15745.1|15727.1|0
1623971100000|2021-06-17 23:05:00|15745.4|15727.4|15747.7|15729.7|15747.7|15729.7|15745.1|15727.1|0
1623971400000|2021-06-17 23:10:00|15748|15730|15748.3|15730.3|15748.6|15730.6|15745.7|15727.7|0
1623971700000|2021-06-17 23:15:00|15747.7|15729.7|15746.4|15728.4|15747.7|15729.7|15745.7|15727.7|0
1623972000000|2021-06-17 23:20:00|15746|15728|15750.1|15732.1|15750.1|15732.1|15744.4|15726.4|0
1623972300000|2021-06-17 23:25:00|15749.7|15731.7|15750.7|15732.7|15750.7|15732.7|15749.4|15731.4|0
1623972600000|2021-06-17 23:30:00|15750.4|15732.4|15747.4|15729.4|15750.4|15732.4|15747.4|15729.4|0
1623972900000|2021-06-17 23:35:00|15747.1|15729.1|15752.7|15734.7|15753.3|15735.3|15746.8|15728.8|0
1623973200000|2021-06-17 23:40:00|15752|15734|15750.1|15732.1|15754|15736|15750.1|15732.1|0
1623973500000|2021-06-17 23:45:00|15749.4|15731.4|15748.1|15730.1|15750.7|15732.7|15747.4|15729.4|0
1623973800000|2021-06-17 23:50:00|15747.4|15729.4|15744.1|15726.1|15747.4|15729.4|15742.8|15724.8|0
1623974100000|2021-06-17 23:55:00|15744.8|15726.8|15746.1|15728.1|15748.1|15730.1|15742.8|15724.8|0
1623974400000|2021-06-18 00:00:00|15746.8|15728.8|15740.9|15722.9|15746.8|15728.8|15737.6|15719.6|0
1623974700000|2021-06-18 00:05:00|15740.6|15722.6|15740.9|15722.9|15740.9|15722.9|15737.6|15719.6|0
1623975000000|2021-06-18 00:10:00|15740.3|15722.3|15743.5|15725.5|15743.5|15725.5|15739|15721|0
1623975300000|2021-06-18 00:15:00|15743.2|15725.2|15742.9|15724.9|15744.2|15726.2|15739.6|15721.6|0
1623975600000|2021-06-18 00:20:00|15742.2|15724.2|15749.4|15731.4|15749.4|15731.4|15741.6|15723.6|0
1623975900000|2021-06-18 00:25:00|15748.8|15730.8|15747.4|15729.4|15750.7|15732.7|15745.5|15727.5|0
1623976200000|2021-06-18 00:30:00|15747.8|15729.8|15745.5|15727.5|15748.8|15730.8|15744.8|15726.8|0
1623976500000|2021-06-18 00:35:00|15746.1|15728.1|15747.4|15729.4|15747.4|15729.4|15744.8|15726.8|0
1623976800000|2021-06-18 00:40:00|15747.1|15729.1|15751.4|15733.4|15752|15734|15746.8|15728.8|0
1623977100000|2021-06-18 00:45:00|15751.7|15733.7|15750.5|15732.5|15752.7|15734.7|15749.8|15731.8|0
1623977400000|2021-06-18 00:50:00|15750.1|15732.1|15748.5|15730.5|15751.1|15733.1|15747.9|15729.9|0
1623977700000|2021-06-18 00:55:00|15748.2|15730.2|15743.2|15725.2|15749.8|15731.8|15742.5|15724.5|0
1623978000000|2021-06-18 01:00:00|15741.2|15723.2|15745.8|15741.8|15747.3|15743.3|15725.3|15721.3|118
1623978300000|2021-06-18 01:05:00|15746.8|15742.8|15740.8|15736.8|15746.8|15742.8|15737.8|15733.8|73
1623978600000|2021-06-18 01:10:00|15742.8|15738.8|15737.3|15733.3|15742.8|15738.8|15736.8|15732.8|70
1623978900000|2021-06-18 01:15:00|15738.8|15734.8|15735.8|15731.8|15740.3|15736.3|15731.8|15727.8|97
1623979200000|2021-06-18 01:20:00|15736.3|15732.3|15728.3|15724.3|15736.3|15732.3|15726.3|15722.3|68
1623979500000|2021-06-18 01:25:00|15728.8|15724.8|15728.3|15724.3|15733.3|15729.3|15728.3|15724.3|78
1623979800000|2021-06-18 01:30:00|15726.3|15722.3|15741.8|15737.8|15742.8|15738.8|15716.8|15712.8|144
1623980100000|2021-06-18 01:35:00|15741.3|15737.3|15745.6|15741.6|15748.8|15744.8|15741.3|15737.3|194
1623980400000|2021-06-18 01:40:00|15747.6|15743.6|15745.1|15741.1|15753.6|15749.6|15741.6|15737.6|178
1623980700000|2021-06-18 01:45:00|15749.6|15745.6|15748.6|15744.6|15753.1|15749.1|15746.1|15742.1|54
1623981000000|2021-06-18 01:50:00|15750.6|15746.6|15751.6|15747.6|15754.6|15750.6|15749.1|15745.1|72
1623981300000|2021-06-18 01:55:00|15753.6|15749.6|15748.6|15744.6|15756.1|15752.1|15744.6|15740.6|79
1623981600000|2021-06-18 02:00:00|15751.6|15747.6|15746.6|15742.6|15751.6|15747.6|15741.6|15737.6|50
1623981900000|2021-06-18 02:05:00|15747.6|15743.6|15754.1|15750.1|15755.6|15751.6|15747.6|15743.6|59
1623982200000|2021-06-18 02:10:00|15755.1|15751.1|15741.6|15737.6|15756.1|15752.1|15741.6|15737.6|118
1623982500000|2021-06-18 02:15:00|15742.1|15738.1|15751.6|15747.6|15751.6|15747.6|15742.1|15738.1|70
1623982800000|2021-06-18 02:20:00|15747.6|15743.6|15743.1|15739.1|15749.6|15745.6|15738.6|15734.6|73
1623983100000|2021-06-18 02:25:00|15741.6|15737.6|15736.1|15732.1|15743.1|15739.1|15734.6|15730.6|75
1623983400000|2021-06-18 02:30:00|15735.6|15731.6|15735.1|15731.1|15738.1|15734.1|15732.1|15728.1|87
1623983700000|2021-06-18 02:35:00|15735.6|15731.6|15731.1|15727.1|15737.6|15733.6|15729.1|15725.1|53
1623984000000|2021-06-18 02:40:00|15731.6|15727.6|15727.1|15723.1|15733.1|15729.1|15723.6|15719.6|66
1623984300000|2021-06-18 02:45:00|15728.6|15724.6|15728.1|15724.1|15731.1|15727.1|15723.6|15719.6|82
1623984600000|2021-06-18 02:50:00|15731.1|15727.1|15735.6|15731.6|15736.1|15732.1|15730.6|15726.6|35
1623984900000|2021-06-18 02:55:00|15737.1|15733.1|15730.1|15726.1|15740.1|15736.1|15729.6|15725.6|16
1623985200000|2021-06-18 03:00:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15726.6|15722.6|35
1623985500000|2021-06-18 03:05:00|15730.1|15726.1|15726.6|15722.6|15731.1|15727.1|15726.1|15722.1|36
1623985800000|2021-06-18 03:10:00|15728.1|15724.1|15731.6|15727.6|15731.6|15727.6|15728.1|15724.1|70
1623986100000|2021-06-18 03:15:00|15732.1|15728.1|15730.6|15726.6|15732.1|15728.1|15729.6|15725.6|61
1623986400000|2021-06-18 03:20:00|15729.6|15725.6|15730.1|15726.1|15731.6|15727.6|15725.1|15721.1|100
1623986700000|2021-06-18 03:25:00|15730.6|15726.6|15730.1|15726.1|15731.1|15727.1|15729.1|15725.1|58
1623987000000|2021-06-18 03:30:00|15729.6|15725.6|15729.1|15725.1|15731.6|15727.6|15723.1|15719.1|158
1623987300000|2021-06-18 03:35:00|15728.6|15724.6|15741.1|15737.1|15741.1|15737.1|15728.6|15724.6|365
1623987600000|2021-06-18 03:40:00|15740.6|15736.6|15733.6|15729.6|15741.6|15737.6|15730.1|15726.1|245
1623987900000|2021-06-18 03:45:00|15732.1|15728.1|15719.5|15715.5|15737.3|15733.3|15719.5|15715.5|333861
1623988200000|2021-06-18 03:50:00|15719.4|15715.4|15720.3|15716.3|15720.4|15716.4|15682.3|15678.3|276525
1623988500000|2021-06-18 03:55:00|15719.2|15715.2|15718.7|15714.7|15732.3|15728.3|15717.2|15713.2|124875
1623988800000|2021-06-18 04:00:00|15719.1|15715.1|15707.5|15703.5|15719.8|15715.8|15701.1|15697.1|119550
1623989100000|2021-06-18 04:05:00|15706.1|15702.1|15701.6|15697.6|15710.7|15706.7|15690.8|15686.8|121200
1623989400000|2021-06-18 04:10:00|15701.9|15697.9|15665.3|15661.3|15702.7|15698.7|15660.9|15656.9|173700
1623989700000|2021-06-18 04:15:00|15665.5|15661.5|15652.7|15648.7|15677.8|15673.8|15645.2|15641.2|288825
1623990000000|2021-06-18 04:20:00|15651.2|15647.2|15633|15629|15664.2|15660.2|15632.9|15628.9|268500
1623990300000|2021-06-18 04:25:00|15632.9|15628.9|15590.5|15586.5|15632.9|15628.9|15575.9|15571.9|654525
1623990600000|2021-06-18 04:30:00|15590.4|15586.4|15614|15610|15616.4|15612.4|15566.2|15562.2|428775
1623990900000|2021-06-18 04:35:00|15613.6|15609.6|15609.2|15605.2|15630.2|15626.2|15604.5|15600.5|251325
1623991200000|2021-06-18 04:40:00|15608.8|15604.8|15616.8|15612.8|15621.9|15617.9|15590.3|15586.3|197025
1623991500000|2021-06-18 04:45:00|15615.4|15611.4|15602.1|15598.1|15619.9|15615.9|15600.5|15596.5|90150
1623991800000|2021-06-18 04:50:00|15600.2|15596.2|15597.5|15593.5|15614.1|15610.1|15592.9|15588.9|143250
1623992100000|2021-06-18 04:55:00|15596.8|15592.8|15566.8|15562.8|15597.2|15593.2|15559.8|15555.8|242925
1623992400000|2021-06-18 05:00:00|15566|15562|15577.1|15573.1|15584.3|15580.3|15554.8|15550.8|227175
1623992700000|2021-06-18 05:05:00|15578.3|15574.3|15565.6|15561.6|15588.7|15584.7|15562.1|15558.1|109125
1623993000000|2021-06-18 05:10:00|15566.1|15562.1|15572|15568|15582.8|15578.8|15561.8|15557.8|99600
1623993300000|2021-06-18 05:15:00|15569.1|15565.1|15545.6|15541.6|15578.8|15574.8|15542.7|15538.7|210600
1623993600000|2021-06-18 05:20:00|15545.5|15541.5|15525.7|15521.7|15557.7|15553.7|15524.1|15520.1|241350
1623993900000|2021-06-18 05:25:00|15525.6|15521.6|15470.1|15466.1|15527.8|15523.8|15459|15455|565800
1623994200000|2021-06-18 05:30:00|15469.8|15465.8|15492.4|15488.4|15521.4|15517.4|15469.8|15465.8|373950
1623994500000|2021-06-18 05:35:00|15494.8|15490.8|15512.8|15508.8|15518.9|15514.9|15488.9|15484.9|306300
1623994800000|2021-06-18 05:40:00|15513.7|15509.7|15535|15531|15541|15537|15507.1|15503.1|169275
1623995100000|2021-06-18 05:45:00|15534.5|15530.5|15547|15543|15552|15548|15526.4|15522.4|126300
1623995400000|2021-06-18 05:50:00|15546.1|15542.1|15561.7|15557.7|15571.9|15567.9|15546|15542|201375
1623995700000|2021-06-18 05:55:00|15561.6|15557.6|15565.3|15561.3|15574.5|15570.5|15553.4|15549.4|113925
1623996000000|2021-06-18 06:00:00|15564.6|15560.6|15548|15544|15575|15571|15539|15535|116850
1623996300000|2021-06-18 06:05:00|15545.6|15541.6|15533.1|15529.1|15548.9|15544.9|15532.9|15528.9|86025
1623996600000|2021-06-18 06:10:00|15532.9|15528.9|15549.6|15545.6|15555.1|15551.1|15529.1|15525.1|66075
1623996900000|2021-06-18 06:15:00|15550|15546|15558.1|15554.1|15558.1|15554.1|15543.6|15539.6|33300
1623997200000|2021-06-18 06:20:00|15558.4|15554.4|15556.7|15552.7|15561.2|15557.2|15551.6|15547.6|47700
1623997500000|2021-06-18 06:25:00|15555.9|15551.9|15557.1|15553.1|15560.4|15556.4|15546.9|15542.9|32025
1623997800000|2021-06-18 06:30:00|15556.9|15552.9|15561|15557|15568.4|15564.4|15554.3|15550.3|93000
1623998100000|2021-06-18 06:35:00|15560.9|15556.9|15545.2|15541.2|15569.1|15565.1|15545.2|15541.2|49875
1623998400000|2021-06-18 06:40:00|15546.2|15542.2|15555.4|15551.4|15559|15555|15542.2|15538.2|59550
1623998700000|2021-06-18 06:45:00|15554.5|15550.5|15558.4|15554.4|15561.5|15557.5|15552.9|15548.9|40725
1623999000000|2021-06-18 06:50:00|15558.1|15554.1|15564.8|15560.8|15569|15565|15554.1|15550.1|37650
1623999300000|2021-06-18 06:55:00|15565.5|15561.5|15567.1|15563.1|15570.3|15566.3|15555.1|15551.1|38625
1623999600000|2021-06-18 07:00:00|15566.6|15562.6|15575.3|15571.3|15587.5|15583.5|15556.7|15552.7|132300
1623999900000|2021-06-18 07:05:00|15575.9|15571.9|15588|15584|15591|15587|15574|15570|101700
1624000200000|2021-06-18 07:10:00|15587.8|15583.8|15594.8|15590.8|15602.8|15598.8|15586.4|15582.4|151125
1624000500000|2021-06-18 07:15:00|15594.9|15590.9|15598.4|15594.4|15602|15598|15586.7|15582.7|91725
1624000800000|2021-06-18 07:20:00|15598.2|15594.2|15580.9|15576.9|15605.8|15601.8|15580.9|15576.9|92550
1624001100000|2021-06-18 07:25:00|15581.4|15577.4|15581|15577|15586.4|15582.4|15573.4|15569.4|95850
1624001400000|2021-06-18 07:30:00|15581.2|15577.2|15569.7|15565.7|15581.9|15577.9|15560.5|15556.5|86625
1624001700000|2021-06-18 07:35:00|15570.6|15566.6|15573.1|15569.1|15579.4|15575.4|15565.3|15561.3|38550
1624002000000|2021-06-18 07:40:00|15573.2|15569.2|15574.1|15570.1|15588.6|15584.6|15566.5|15562.5|52800
1624002300000|2021-06-18 07:45:00|15574|15570|15576.5|15572.5|15584.9|15580.9|15570.9|15566.9|31275
1624002600000|2021-06-18 07:50:00|15577.2|15573.2|15577.4|15573.4|15584.6|15580.6|15570.2|15566.2|24225
1624002900000|2021-06-18 07:55:00|15577.3|15573.3|15557.4|15553.4|15577.3|15573.3|15552.7|15548.7|79200
1624003200000|2021-06-18 08:00:00|15557.7|15553.7|15559.6|15555.6|15572.9|15568.9|15552.5|15548.5|58800
1624003500000|2021-06-18 08:05:00|15559.7|15555.7|15576.9|15572.9|15577.1|15573.1|15558.5|15554.5|30675
1624003800000|2021-06-18 08:10:00|15577.1|15573.1|15593.3|15589.3|15595.9|15591.9|15575|15571|66900
1624004100000|2021-06-18 08:15:00|15593.4|15589.4|15593.8|15589.8|15614.3|15610.3|15589.4|15585.4|208800
1624004400000|2021-06-18 08:20:00|15594.6|15590.6|15593.3|15589.3|15604|15600|15586|15582|60300
1624004700000|2021-06-18 08:25:00|15593.4|15589.4|15622|15618|15627.7|15623.7|15589.5|15585.5|175650
1624005000000|2021-06-18 08:30:00|15623.3|15619.3|15632.9|15628.9|15635.3|15631.3|15614.4|15610.4|163875
1624005300000|2021-06-18 08:35:00|15633.3|15629.3|15630.2|15626.2|15639|15635|15612.2|15608.2|104325
1624005600000|2021-06-18 08:40:00|15631|15627|15622.7|15618.7|15632.6|15628.6|15618.9|15614.9|43950
1624005900000|2021-06-18 08:45:00|15625.1|15621.1|15628.3|15624.3|15633|15629|15620.1|15616.1|40200
1624006200000|2021-06-18 08:50:00|15627.2|15623.2|15624.2|15620.2|15629.9|15625.9|15611.8|15607.8|77850
1624006500000|2021-06-18 08:55:00|15624.9|15620.9|15658.4|15654.4|15658.4|15654.4|15610.1|15606.1|172875
1624006800000|2021-06-18 09:00:00|15659.9|15655.9|15659.6|15655.6|15663.4|15659.4|15647.3|15643.3|182850
1624007100000|2021-06-18 09:05:00|15659.9|15655.9|15656.9|15652.9|15667.3|15663.3|15646.1|15642.1|184575
1624007400000|2021-06-18 09:10:00|15657.2|15653.2|15662.6|15658.6|15664.4|15660.4|15652.4|15648.4|89700
1624007700000|2021-06-18 09:15:00|15663|15659|15654.1|15650.1|15671.1|15667.1|15652.3|15648.3|101175
1624008000000|2021-06-18 09:20:00|15652.5|15648.5|15665.2|15661.2|15672.6|15668.6|15652.5|15648.5|83925
1624008300000|2021-06-18 09:25:00|15665.3|15661.3|15656.9|15652.9|15672.1|15668.1|15650.5|15646.5|73800
1624008600000|2021-06-18 09:30:00|15657.2|15653.2|15638.6|15634.6|15665.5|15661.5|15616.8|15612.8|263925
1624008900000|2021-06-18 09:35:00|15637.3|15633.3|15668.1|15664.1|15669|15665|15633.8|15629.8|159900
1624009200000|2021-06-18 09:40:00|15668.3|15664.3|15681.5|15677.5|15685.4|15681.4|15667.6|15663.6|277950
1624009500000|2021-06-18 09:45:00|15683|15679|15704|15700|15704.8|15700.8|15682.2|15678.2|323925
1624009800000|2021-06-18 09:50:00|15702.8|15698.8|15719.2|15715.2|15719.7|15715.7|15700.8|15696.8|413325
1624010100000|2021-06-18 09:55:00|15719.9|15715.9|15718.8|15714.8|15723.3|15719.3|15718.1|15714.1|388425
1624010400000|2021-06-18 10:00:00|15713.9|15709.9|15682.9|15678.9|15715.4|15711.4|15682.9|15678.9|581
1624010700000|2021-06-18 10:05:00|15683.1|15679.1|15695.1|15691.1|15698.6|15694.6|15682.4|15678.4|479
1624011000000|2021-06-18 10:10:00|15701.9|15683.9|15697.8|15679.8|15702.5|15684.5|15696.6|15678.6|11813121
1624011300000|2021-06-18 10:15:00|15697.4|15679.4|15715|15697|15717.7|15699.7|15697.1|15679.1|0
1624011600000|2021-06-18 10:20:00|15714.6|15696.6|15708.8|15690.8|15715|15697|15708.8|15690.8|0
1624011900000|2021-06-18 10:25:00|15707.5|15689.5|15707.6|15689.6|15707.9|15689.9|15705.3|15687.3|0
1624012200000|2021-06-18 10:30:00|15707.3|15689.3|15706.3|15688.3|15707.6|15689.6|15704.4|15686.4|0
1624012500000|2021-06-18 10:35:00|15706.6|15688.6|15711.6|15693.6|15711.6|15693.6|15706.6|15688.6|0
1624012800000|2021-06-18 10:40:00|15718.6|15714.6|15712.1|15708.1|15718.6|15714.6|15700.6|15696.6|156
1624013100000|2021-06-18 10:45:00|15710.6|15706.6|15713.1|15709.1|15717.1|15713.1|15706.6|15702.6|99
1624013400000|2021-06-18 10:50:00|15713.6|15709.6|15705.1|15701.1|15713.6|15709.6|15705.1|15701.1|38
1624013700000|2021-06-18 10:55:00|15703.1|15699.1|15701.1|15697.1|15703.6|15699.6|15701.1|15697.1|10
1624014000000|2021-06-18 11:00:00|15698.6|15694.6|15686.6|15682.6|15700.6|15696.6|15686.6|15682.6|51
1624014300000|2021-06-18 11:05:00|15685.1|15681.1|15677.6|15673.6|15689.6|15685.6|15677.6|15673.6|118
1624014600000|2021-06-18 11:10:00|15675.1|15671.1|15683.1|15679.1|15683.1|15679.1|15671.6|15667.6|83
1624014900000|2021-06-18 11:15:00|15681.6|15677.6|15674.1|15670.1|15681.6|15677.6|15674.1|15670.1|52
1624015200000|2021-06-18 11:20:00|15673.6|15669.6|15672.6|15668.6|15677.1|15673.1|15668.6|15664.6|34
1624015500000|2021-06-18 11:25:00|15671.6|15667.6|15675.1|15671.1|15679.6|15675.6|15669.6|15665.6|24
1624015800000|2021-06-18 11:30:00|15673.6|15669.6|15673.1|15669.1|15676.1|15672.1|15670.1|15666.1|110
1624016100000|2021-06-18 11:35:00|15674.1|15670.1|15674.1|15670.1|15674.6|15670.6|15669.6|15665.6|18
1624016400000|2021-06-18 11:40:00|15673.6|15669.6|15666.1|15662.1|15675.1|15671.1|15665.6|15661.6|22
1624016700000|2021-06-18 11:45:00|15671.6|15667.6|15667.1|15663.1|15673.6|15669.6|15667.1|15663.1|24
1624017000000|2021-06-18 11:50:00|15668.1|15664.1|15665.6|15661.6|15670.1|15666.1|15664.6|15660.6|90
1624017300000|2021-06-18 11:55:00|15666.1|15662.1|15666.6|15662.6|15674.1|15670.1|15666.1|15662.1|33
1624017600000|2021-06-18 12:00:00|15664.6|15660.6|15636.6|15632.6|15664.6|15660.6|15635.1|15631.1|322
1624017900000|2021-06-18 12:05:00|15637.1|15633.1|15635.1|15631.1|15643.6|15639.6|15635.1|15631.1|75
1624018200000|2021-06-18 12:10:00|15635.6|15631.6|15632.6|15628.6|15636.6|15632.6|15625.1|15621.1|116
1624018500000|2021-06-18 12:15:00|15630.6|15626.6|15632.6|15628.6|15635.6|15631.6|15625.6|15621.6|102
1624018800000|2021-06-18 12:20:00|15629.6|15625.6|15621.6|15617.6|15629.6|15625.6|15602.6|15598.6|242
1624019100000|2021-06-18 12:25:00|15617.1|15613.1|15607.6|15603.6|15617.1|15613.1|15602.6|15598.6|201
1624019400000|2021-06-18 12:30:00|15605.6|15601.6|15623.1|15619.1|15625.6|15621.6|15604.6|15600.6|119
1624019700000|2021-06-18 12:35:00|15621.6|15617.6|15619.6|15615.6|15622.6|15618.6|15618.1|15614.1|32
1624020000000|2021-06-18 12:40:00|15618.1|15614.1|15609.6|15605.6|15618.1|15614.1|15604.1|15600.1|157
1624020300000|2021-06-18 12:45:00|15612.1|15608.1|15616.6|15612.6|15623.1|15619.1|15612.1|15608.1|77
1624020600000|2021-06-18 12:50:00|15617.1|15613.1|15624.1|15620.1|15624.1|15620.1|15612.6|15608.6|42
1624020900000|2021-06-18 12:55:00|15627.6|15623.6|15628.6|15624.6|15630.1|15626.1|15619.1|15615.1|159
1624021200000|2021-06-18 13:00:00|15629.1|15625.1|15630.1|15626.1|15631.1|15627.1|15621.6|15617.6|57
1624021500000|2021-06-18 13:05:00|15630.6|15626.6|15626.6|15622.6|15630.6|15626.6|15623.6|15619.6|51
1624021800000|2021-06-18 13:10:00|15623.1|15619.1|15621.6|15617.6|15628.6|15624.6|15619.6|15615.6|47
1624022100000|2021-06-18 13:15:00|15622.1|15618.1|15620.6|15616.6|15623.6|15619.6|15618.1|15614.1|22
1624022400000|2021-06-18 13:20:00|15616.6|15612.6|15625.6|15621.6|15629.1|15625.1|15616.6|15612.6|140
1624022700000|2021-06-18 13:25:00|15624.1|15620.1|15613.6|15609.6|15626.1|15622.1|15613.6|15609.6|60
1624023000000|2021-06-18 13:30:00|15616.6|15612.6|15603.1|15599.1|15631.1|15627.1|15603.1|15599.1|413
1624023300000|2021-06-18 13:35:00|15605.1|15601.1|15611.1|15607.1|15613.6|15609.6|15595.6|15591.6|182
1624023600000|2021-06-18 13:40:00|15610.1|15606.1|15619.1|15615.1|15624.1|15620.1|15608.6|15604.6|189
1624023900000|2021-06-18 13:45:00|15614.1|15610.1|15606.1|15602.1|15617.1|15613.1|15606.1|15602.1|193
1624024200000|2021-06-18 13:50:00|15605.1|15601.1|15588.1|15584.1|15605.1|15601.1|15581.6|15577.6|337
1624024500000|2021-06-18 13:55:00|15587.1|15583.1|15595.6|15591.6|15605.6|15601.6|15587.1|15583.1|91
1624024800000|2021-06-18 14:00:00|15594.1|15590.1|15585.1|15581.1|15600.6|15596.6|15579.1|15575.1|204
1624025100000|2021-06-18 14:05:00|15584.6|15580.6|15596.6|15592.6|15599.1|15595.1|15581.1|15577.1|125
1624025400000|2021-06-18 14:10:00|15599.6|15595.6|15593.1|15589.1|15599.6|15595.6|15585.1|15581.1|90
1624025700000|2021-06-18 14:15:00|15589.1|15585.1|15575.1|15571.1|15590.1|15586.1|15574.1|15570.1|110
1624026000000|2021-06-18 14:20:00|15574.1|15570.1|15576.6|15572.6|15584.1|15580.1|15566.6|15562.6|259
1624026300000|2021-06-18 14:25:00|15575.6|15571.6|15573.1|15569.1|15576.6|15572.6|15562.6|15558.6|181
1624026600000|2021-06-18 14:30:00|15566.1|15562.1|15582.1|15578.1|15583.6|15579.6|15560.1|15556.1|164
1624026900000|2021-06-18 14:35:00|15583.1|15579.1|15584.1|15580.1|15586.6|15582.6|15576.6|15572.6|90
1624027200000|2021-06-18 14:40:00|15586.1|15582.1|15587.6|15583.6|15591.6|15587.6|15580.1|15576.1|129
1624027500000|2021-06-18 14:45:00|15587.1|15583.1|15586.6|15582.6|15591.6|15587.6|15579.1|15575.1|154
1624027800000|2021-06-18 14:50:00|15585.1|15581.1|15574.1|15570.1|15587.1|15583.1|15570.1|15566.1|68
1624028100000|2021-06-18 14:55:00|15572.1|15568.1|15575.6|15571.6|15577.1|15573.1|15569.6|15565.6|60
1624028400000|2021-06-18 15:00:00|15574.1|15570.1|15571.6|15567.6|15578.1|15574.1|15569.1|15565.1|43
1624028700000|2021-06-18 15:05:00|15570.1|15566.1|15571.6|15567.6|15576.6|15572.6|15568.6|15564.6|58
1624029000000|2021-06-18 15:10:00|15570.1|15566.1|15573.1|15569.1|15576.1|15572.1|15570.1|15566.1|67
1624029300000|2021-06-18 15:15:00|15572.6|15568.6|15583.1|15579.1|15583.1|15579.1|15572.6|15568.6|60
1624029600000|2021-06-18 15:20:00|15581.6|15577.6|15578.6|15574.6|15582.6|15578.6|15575.1|15571.1|27
1624029900000|2021-06-18 15:25:00|15579.6|15575.6|15574.1|15570.1|15580.1|15576.1|15572.1|15568.1|89
1624030200000|2021-06-18 15:30:00|15575.1|15571.1|15586.1|15582.1|15589.1|15585.1|15567.6|15563.6|103
1624030500000|2021-06-18 15:35:00|15584.1|15580.1|15588.6|15584.6|15593.1|15589.1|15581.1|15577.1|95
1624030800000|2021-06-18 15:40:00|15585.6|15581.6|15580.1|15576.1|15591.6|15587.6|15579.1|15575.1|176
1624031100000|2021-06-18 15:45:00|15581.1|15577.1|15583.6|15579.6|15587.1|15583.1|15579.6|15575.6|34
1624031400000|2021-06-18 15:50:00|15584.1|15580.1|15579.6|15575.6|15586.6|15582.6|15579.6|15575.6|31
1624031700000|2021-06-18 15:55:00|15582.1|15578.1|15587.6|15583.6|15590.6|15586.6|15579.1|15575.1|80
1624032000000|2021-06-18 16:00:00|15590.1|15586.1|15586.6|15582.6|15590.1|15586.1|15584.1|15580.1|37
1624032300000|2021-06-18 16:05:00|15588.1|15584.1|15596.1|15592.1|15596.1|15592.1|15586.6|15582.6|43
1624032600000|2021-06-18 16:10:00|15594.1|15590.1|15594.1|15590.1|15597.1|15593.1|15590.1|15586.1|68
1624032900000|2021-06-18 16:15:00|15593.1|15589.1|15591.6|15587.6|15594.1|15590.1|15591.6|15587.6|25
1624033200000|2021-06-18 16:20:00|15595.1|15591.1|15586.6|15582.6|15595.1|15591.1|15586.6|15582.6|28
1624033500000|2021-06-18 16:25:00|15588.1|15584.1|15594.1|15590.1|15594.1|15590.1|15584.6|15580.6|124
1624033800000|2021-06-18 16:30:00|15592.1|15588.1|15593.6|15589.6|15596.1|15592.1|15590.6|15586.6|80
1624034100000|2021-06-18 16:35:00|15594.1|15590.1|15589.1|15585.1|15594.6|15590.6|15589.1|15585.1|35
1624034400000|2021-06-18 16:40:00|15589.6|15585.6|15584.1|15580.1|15589.6|15585.6|15583.6|15579.6|29
1624034700000|2021-06-18 16:45:00|15581.6|15577.6|15583.6|15579.6|15583.6|15579.6|15581.1|15577.1|8
1624035000000|2021-06-18 16:50:00|15584.1|15580.1|15586.6|15582.6|15587.6|15583.6|15583.1|15579.1|46
1624035300000|2021-06-18 16:55:00|15588.1|15584.1|15589.6|15585.6|15589.6|15585.6|15588.1|15584.1|9
1624035600000|2021-06-18 17:00:00|15590.6|15586.6|15594.6|15590.6|15594.6|15590.6|15590.1|15586.1|20
1624035900000|2021-06-18 17:05:00|15595.1|15591.1|15601.6|15597.6|15601.6|15597.6|15595.1|15591.1|46
1624036200000|2021-06-18 17:10:00|15602.1|15598.1|15613.6|15609.6|15613.6|15609.6|15601.6|15597.6|86
1624036500000|2021-06-18 17:15:00|15614.1|15610.1|15605.1|15601.1|15615.6|15611.6|15605.1|15601.1|58
1624036800000|2021-06-18 17:20:00|15604.1|15600.1|15603.1|15599.1|15606.1|15602.1|15601.6|15597.6|35
1624037100000|2021-06-18 17:25:00|15600.6|15596.6|15598.6|15594.6|15604.1|15600.1|15598.6|15594.6|16
1624037400000|2021-06-18 17:30:00|15596.6|15592.6|15604.1|15600.1|15604.1|15600.1|15596.1|15592.1|16
1624037700000|2021-06-18 17:35:00|15606.1|15602.1|15611.6|15607.6|15612.6|15608.6|15606.1|15602.1|40
1624038000000|2021-06-18 17:40:00|15609.6|15605.6|15610.1|15606.1|15611.1|15607.1|15606.6|15602.6|8
1624038300000|2021-06-18 17:45:00|15604.1|15600.1|15597.1|15593.1|15604.1|15600.1|15597.1|15593.1|16
1624038600000|2021-06-18 17:50:00|15596.6|15592.6|15608.6|15604.6|15608.6|15604.6|15595.6|15591.6|68
1624038900000|2021-06-18 17:55:00|15605.6|15601.6|15607.6|15603.6|15609.1|15605.1|15601.6|15597.6|153
1624039200000|2021-06-18 18:00:00|15604.1|15600.1|15609.6|15605.6|15614.1|15610.1|15604.1|15600.1|75
1624039500000|2021-06-18 18:05:00|15609.1|15605.1|15614.1|15610.1|15616.6|15612.6|15608.6|15604.6|90
1624039800000|2021-06-18 18:10:00|15612.1|15608.1|15616.1|15612.1|15616.1|15612.1|15604.1|15600.1|96
1624040100000|2021-06-18 18:15:00|15613.1|15609.1|15615.1|15611.1|15615.1|15611.1|15611.6|15607.6|11
1624040400000|2021-06-18 18:20:00|15614.6|15610.6|15614.1|15610.1|15623.6|15619.6|15613.6|15609.6|110
1624040700000|2021-06-18 18:25:00|15611.6|15607.6|15604.1|15600.1|15611.6|15607.6|15604.1|15600.1|22
1624041000000|2021-06-18 18:30:00|15602.6|15598.6|15604.1|15600.1|15605.6|15601.6|15600.1|15596.1|26
1624041300000|2021-06-18 18:35:00|15603.6|15599.6|15598.1|15594.1|15603.6|15599.6|15595.6|15591.6|39
1624041600000|2021-06-18 18:40:00|15600.6|15596.6|15595.6|15591.6|15604.1|15600.1|15594.6|15590.6|24
1624041900000|2021-06-18 18:45:00|15596.6|15592.6|15594.1|15590.1|15597.6|15593.6|15594.1|15590.1|9
1624042200000|2021-06-18 18:50:00|15593.1|15589.1|15591.1|15587.1|15594.6|15590.6|15590.1|15586.1|34
1624042500000|2021-06-18 18:55:00|15588.6|15584.6|15586.1|15582.1|15589.6|15585.6|15584.6|15580.6|61
1624042800000|2021-06-18 19:00:00|15584.1|15580.1|15585.6|15581.6|15594.1|15590.1|15582.6|15578.6|18
1624043100000|2021-06-18 19:05:00|15587.1|15583.1|15584.1|15580.1|15587.1|15583.1|15582.1|15578.1|15
1624043400000|2021-06-18 19:10:00|15584.6|15580.6|15597.1|15593.1|15597.1|15593.1|15584.6|15580.6|14
1624043700000|2021-06-18 19:15:00|15597.6|15593.6|15599.6|15595.6|15600.1|15596.1|15595.1|15591.1|26
1624044000000|2021-06-18 19:20:00|15601.1|15597.1|15605.1|15601.1|15605.1|15601.1|15599.6|15595.6|19
1624044300000|2021-06-18 19:25:00|15605.6|15601.6|15599.1|15595.1|15605.6|15601.6|15599.1|15595.1|24
1624044600000|2021-06-18 19:30:00|15598.1|15594.1|15595.6|15591.6|15598.6|15594.6|15594.1|15590.1|16
1624044900000|2021-06-18 19:35:00|15593.6|15589.6|15595.1|15591.1|15599.1|15595.1|15591.6|15587.6|29
1624045200000|2021-06-18 19:40:00|15594.1|15590.1|15599.1|15595.1|15601.1|15597.1|15591.6|15587.6|45
1624045500000|2021-06-18 19:45:00|15600.6|15596.6|15579.6|15575.6|15600.6|15596.6|15579.6|15575.6|81
1624045800000|2021-06-18 19:50:00|15578.6|15574.6|15582.1|15578.1|15585.6|15581.6|15577.1|15573.1|71
1624046100000|2021-06-18 19:55:00|15581.1|15577.1|15567.6|15563.6|15584.1|15580.1|15567.6|15563.6|54
1624046400000|2021-06-18 20:00:00|15569.1|15565.1|15560.1|15556.1|15569.6|15565.6|15559.1|15555.1|66
1624046700000|2021-06-18 20:05:00|15569.6|15565.6|15568.6|15564.6|15569.6|15565.6|15566.6|15562.6|21
1624047000000|2021-06-18 20:10:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15564.1|15560.1|10
1624047300000|2021-06-18 20:15:00|15567.1|15563.1|15564.6|15560.6|15568.1|15564.1|15562.6|15558.6|4
1624047600000|2021-06-18 20:20:00|15566.6|15562.6|15565.6|15561.6|15566.6|15562.6|15565.6|15561.6|9
1624047900000|2021-06-18 20:25:00|15562.1|15558.1|15561.1|15557.1|15562.1|15558.1|15561.1|15557.1|5
1624048200000|2021-06-18 20:30:00|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624048500000|2021-06-18 20:35:00|15559.6|15555.6|15559.6|15555.6|15559.6|15555.6|15559.6|15555.6|1
1624048800000|2021-06-18 20:40:00|15559.1|15555.1|15556.6|15552.6|15559.1|15555.1|15556.6|15552.6|34
1624049100000|2021-06-18 20:45:00|||||||||1
1624049700000|2021-06-18 20:55:00|15557.1|15553.1|15566.6|15562.6|15566.6|15562.6|15555.1|15551.1|25
1624226400000|2021-06-20 22:00:00|15589.4|15571.4|15577.6|15559.6|15589.7|15571.7|15576.3|15558.3|0
1624226700000|2021-06-20 22:05:00|15577.3|15559.3|15583|15565|15584.6|15566.6|15575.4|15557.4|0
1624227000000|2021-06-20 22:10:00|15583.3|15565.3|15579.7|15561.7|15583.6|15565.6|15578.4|15560.4|0
1624227300000|2021-06-20 22:15:00|15580|15562|15577.6|15559.6|15580.3|15562.3|15575|15557|0
1624227600000|2021-06-20 22:20:00|15577.3|15559.3|15577.1|15559.1|15579.1|15561.1|15575.8|15557.8|0
1624227900000|2021-06-20 22:25:00|15577.8|15559.8|15578.4|15560.4|15579.1|15561.1|15577.8|15559.8|0
1624228200000|2021-06-20 22:30:00|15579.1|15561.1|15589.5|15571.5|15589.5|15571.5|15579.1|15561.1|0
1624228500000|2021-06-20 22:35:00|15590.2|15572.2|15594|15576|15595.3|15577.3|15590.2|15572.2|0
1624228800000|2021-06-20 22:40:00|15594.7|15576.7|15592.8|15574.8|15595.4|15577.4|15590.8|15572.8|0
1624229100000|2021-06-20 22:45:00|15593.1|15575.1|15593.8|15575.8|15596.1|15578.1|15593.1|15575.1|0
1624229400000|2021-06-20 22:50:00|15594.1|15576.1|15590.2|15572.2|15596.7|15578.7|15588.7|15570.7|0
1624229700000|2021-06-20 22:55:00|15590.5|15572.5|15590.2|15572.2|15592.2|15574.2|15588.9|15570.9|0
1624230000000|2021-06-20 23:00:00|15590.9|15572.9|15585.6|15567.6|15591.5|15573.5|15584.9|15566.9|0
1624230300000|2021-06-20 23:05:00|15585.9|15567.9|15581.6|15563.6|15586.9|15568.9|15579|15561|0
1624230600000|2021-06-20 23:10:00|15581.9|15563.9|15585.8|15567.8|15587.8|15569.8|15581.2|15563.2|0
1624230900000|2021-06-20 23:15:00|15585.1|15567.1|15587.1|15569.1|15588.4|15570.4|15585.1|15567.1|0
1624231200000|2021-06-20 23:20:00|15587.4|15569.4|15588.9|15570.9|15588.9|15570.9|15585.1|15567.1|0
1624231500000|2021-06-20 23:25:00|15589.5|15571.5|15592.2|15574.2|15592.8|15574.8|15588.9|15570.9|0
1624231800000|2021-06-20 23:30:00|15590.8|15572.8|15589.5|15571.5|15591.5|15573.5|15587.5|15569.5|0
1624232100000|2021-06-20 23:35:00|15590.2|15572.2|15583.6|15565.6|15590.8|15572.8|15581.6|15563.6|0
1624232400000|2021-06-20 23:40:00|15582.9|15564.9|15589.5|15571.5|15589.5|15571.5|15581|15563|0
1624232700000|2021-06-20 23:45:00|15590.2|15572.2|15583.9|15565.9|15590.2|15572.2|15581.6|15563.6|0
1624233000000|2021-06-20 23:50:00|15584.3|15566.3|15587.5|15569.5|15589.5|15571.5|15582.9|15564.9|0
1624233300000|2021-06-20 23:55:00|15588.2|15570.2|15586.9|15568.9|15589.5|15571.5|15585.6|15567.6|0
1624233600000|2021-06-21 00:00:00|15586.2|15568.2|15582.9|15564.9|15588.9|15570.9|15581.6|15563.6|0
1624233900000|2021-06-21 00:05:00|15583.3|15565.3|15582.6|15564.6|15584.9|15566.9|15581|15563|0
1624234200000|2021-06-21 00:10:00|15582.3|15564.3|15586.2|15568.2|15586.9|15568.9|15579.7|15561.7|0
1624234500000|2021-06-21 00:15:00|15585.6|15567.6|15589.5|15571.5|15591.5|15573.5|15585.6|15567.6|0
1624234800000|2021-06-21 00:20:00|15589.8|15571.8|15584.9|15566.9|15591.5|15573.5|15584.3|15566.3|0
1624235100000|2021-06-21 00:25:00|15585.6|15567.6|15576.7|15558.7|15585.6|15567.6|15575.7|15557.7|0
1624235400000|2021-06-21 00:30:00|15577|15559|15573.6|15555.6|15577|15559|15571.8|15553.8|0
1624235700000|2021-06-21 00:35:00|15573.3|15555.3|15575.3|15557.3|15580|15562|15573.3|15555.3|0
1624236000000|2021-06-21 00:40:00|15574.9|15556.9|15560.6|15542.6|15575.9|15557.9|15560.6|15542.6|0
1624236300000|2021-06-21 00:45:00|15560.3|15542.3|15553.9|15535.9|15560.6|15542.6|15551.5|15533.5|0
1624236600000|2021-06-21 00:50:00|15554.2|15536.2|15555.2|15537.2|15557.9|15539.9|15553.9|15535.9|0
1624236900000|2021-06-21 00:55:00|15555.9|15537.9|15570.2|15552.2|15570.2|15552.2|15555.9|15537.9|0
1624237200000|2021-06-21 01:00:00|15570.8|15552.8|15576.6|15572.6|15580.6|15576.6|15550.1|15546.1|546
1624237500000|2021-06-21 01:05:00|15577.1|15573.1|15576.6|15572.6|15580.6|15576.6|15573.6|15569.6|235
1624237800000|2021-06-21 01:10:00|15577.6|15573.6|15579.6|15575.6|15583.1|15579.1|15570.6|15566.6|163
1624238100000|2021-06-21 01:15:00|15579.1|15575.1|15560.6|15556.6|15580.6|15576.6|15558.6|15554.6|238
1624238400000|2021-06-21 01:20:00|15565.6|15561.6|15580.6|15576.6|15580.6|15576.6|15564.6|15560.6|126
1624238700000|2021-06-21 01:25:00|15581.6|15577.6|15583.1|15579.1|15584.1|15580.1|15575.1|15571.1|219
1624239000000|2021-06-21 01:30:00|15579.6|15575.6|15559.6|15555.6|15581.1|15577.1|15553.1|15549.1|244
1624239300000|2021-06-21 01:35:00|15558.6|15554.6|15570.1|15566.1|15571.1|15567.1|15554.1|15550.1|100
1624239600000|2021-06-21 01:40:00|15564.6|15560.6|15544.6|15540.6|15564.6|15560.6|15541.6|15537.6|278
1624239900000|2021-06-21 01:45:00|15542.1|15538.1|15557.6|15553.6|15557.6|15553.6|15538.1|15534.1|207
1624240200000|2021-06-21 01:50:00|15550.1|15546.1|15546.1|15542.1|15550.6|15546.6|15542.1|15538.1|433
1624240500000|2021-06-21 01:55:00|15544.6|15540.6|15546.5|15542.5|15551|15547|15543|15539|427
1624240800000|2021-06-21 02:00:00|15547|15543|15548.5|15544.5|15553|15549|15543|15539|334
1624241100000|2021-06-21 02:05:00|15547.5|15543.5|15557|15553|15558.5|15554.5|15545|15541|301
1624241400000|2021-06-21 02:10:00|15556.5|15552.5|15548|15544|15559.5|15555.5|15546|15542|361
1624241700000|2021-06-21 02:15:00|15550.5|15546.5|15552|15548|15554|15550|15543|15539|163
1624242000000|2021-06-21 02:20:00|15552.5|15548.5|15560.5|15556.5|15563|15559|15552.5|15548.5|112
1624242300000|2021-06-21 02:25:00|15556.5|15552.5|15550|15546|15556.5|15552.5|15548|15544|173
1624242600000|2021-06-21 02:30:00|15552.5|15548.5|15550|15546|15553|15549|15545|15541|191
1624242900000|2021-06-21 02:35:00|15548|15544|15532|15528|15552|15548|15532|15528|128
1624243200000|2021-06-21 02:40:00|15533|15529|15539.5|15535.5|15539.5|15535.5|15528|15524|211
1624243500000|2021-06-21 02:45:00|15537.5|15533.5|15535|15531|15538.5|15534.5|15525|15521|276
1624243800000|2021-06-21 02:50:00|15536|15532|15539|15535|15539|15535|15527|15523|210
1624244100000|2021-06-21 02:55:00|15537.5|15533.5|15545.5|15541.5|15548.5|15544.5|15537.5|15533.5|122
1624244400000|2021-06-21 03:00:00|15547.5|15543.5|15541|15537|15547.5|15543.5|15531.5|15527.5|252
1624244700000|2021-06-21 03:05:00|15537|15533|15535.5|15531.5|15538.5|15534.5|15530|15526|658
1624245000000|2021-06-21 03:10:00|15536|15532|15539|15535|15539.5|15535.5|15533.5|15529.5|227
1624245300000|2021-06-21 03:15:00|15538|15534|15539|15535|15540|15536|15529.5|15525.5|153
1624245600000|2021-06-21 03:20:00|15540|15536|15541.5|15537.5|15544|15540|15540|15536|106
1624245900000|2021-06-21 03:25:00|15541|15537|15547|15543|15547|15543|15537|15533|290
1624246200000|2021-06-21 03:30:00|15546.5|15542.5|15541|15537|15549.5|15545.5|15535.5|15531.5|250
1624246500000|2021-06-21 03:35:00|15542.5|15538.5|15523.5|15519.5|15544|15540|15505.5|15501.5|573
1624246800000|2021-06-21 03:40:00|15521|15517|15524.5|15520.5|15531.5|15527.5|15519|15515|410
1624247100000|2021-06-21 03:45:00|15529|15525|15534|15530|15542.5|15538.5|15505.7|15501.7|857357
1624247400000|2021-06-21 03:50:00|15532.8|15528.8|15558.5|15554.5|15561.7|15557.7|15514.5|15510.5|311775
1624247700000|2021-06-21 03:55:00|15558.1|15554.1|15560.7|15556.7|15568.5|15564.5|15549.1|15545.1|214050
1624248000000|2021-06-21 04:00:00|15561.6|15557.6|15560.4|15556.4|15567.4|15563.4|15548.6|15544.6|200250
1624248300000|2021-06-21 04:05:00|15560.7|15556.7|15567.9|15563.9|15573|15569|15538.8|15534.8|150000
1624248600000|2021-06-21 04:10:00|15568.4|15564.4|15571.4|15567.4|15577.3|15573.3|15557.2|15553.2|114675
1624248900000|2021-06-21 04:15:00|15570.3|15566.3|15559.8|15555.8|15572.4|15568.4|15555.5|15551.5|105150
1624249200000|2021-06-21 04:20:00|15558.6|15554.6|15547.8|15543.8|15560.4|15556.4|15536.8|15532.8|177375
1624249500000|2021-06-21 04:25:00|15547.9|15543.9|15567|15563|15568.2|15564.2|15546.2|15542.2|116400
1624249800000|2021-06-21 04:30:00|15567.1|15563.1|15570.5|15566.5|15585|15581|15563|15559|135000
1624250100000|2021-06-21 04:35:00|15571.3|15567.3|15585.2|15581.2|15585.3|15581.3|15571.3|15567.3|79800
1624250400000|2021-06-21 04:40:00|15585.3|15581.3|15580.9|15576.9|15593.5|15589.5|15580.9|15576.9|81900
1624250700000|2021-06-21 04:45:00|15580.5|15576.5|15595.8|15591.8|15599.5|15595.5|15580|15576|82200
1624251000000|2021-06-21 04:50:00|15595.7|15591.7|15589.4|15585.4|15598|15594|15586.8|15582.8|46275
1624251300000|2021-06-21 04:55:00|15589.3|15585.3|15602.6|15598.6|15604.7|15600.7|15581.5|15577.5|86475
1624251600000|2021-06-21 05:00:00|15603.8|15599.8|15605.4|15601.4|15611.8|15607.8|15603.8|15599.8|97200
1624251900000|2021-06-21 05:05:00|15605.3|15601.3|15602|15598|15608.5|15604.5|15593.8|15589.8|72450
1624252200000|2021-06-21 05:10:00|15601.9|15597.9|15615|15611|15615|15611|15601.2|15597.2|54900
1624252500000|2021-06-21 05:15:00|15615.1|15611.1|15603.3|15599.3|15618.8|15614.8|15598.9|15594.9|83325
1624252800000|2021-06-21 05:20:00|15603.4|15599.4|15605.3|15601.3|15605.3|15601.3|15598.5|15594.5|38250
1624253100000|2021-06-21 05:25:00|15605.5|15601.5|15597.5|15593.5|15614.9|15610.9|15597.4|15593.4|90900
1624253400000|2021-06-21 05:30:00|15597.7|15593.7|15604.6|15600.6|15612|15608|15582.4|15578.4|120750
1624253700000|2021-06-21 05:35:00|15604.8|15600.8|15592.4|15588.4|15610|15606|15590.2|15586.2|47250
1624254000000|2021-06-21 05:40:00|15591|15587|15588.1|15584.1|15599.5|15595.5|15587.6|15583.6|39525
1624254300000|2021-06-21 05:45:00|15588.2|15584.2|15590.1|15586.1|15596.5|15592.5|15577.3|15573.3|60075
1624254600000|2021-06-21 05:50:00|15590.5|15586.5|15590.3|15586.3|15597.3|15593.3|15583.7|15579.7|40950
1624254900000|2021-06-21 05:55:00|15590.2|15586.2|15592.5|15588.5|15595.1|15591.1|15589.5|15585.5|27600
1624255200000|2021-06-21 06:00:00|15591|15587|15596.5|15592.5|15605|15601|15590.8|15586.8|48450
1624255500000|2021-06-21 06:05:00|15595.3|15591.3|15606.5|15602.5|15606.9|15602.9|15594.2|15590.2|32250
1624255800000|2021-06-21 06:10:00|15606.9|15602.9|15604.6|15600.6|15608.7|15604.7|15599.9|15595.9|40200
1624256100000|2021-06-21 06:15:00|15604.5|15600.5|15609.5|15605.5|15611.9|15607.9|15604.1|15600.1|44400
1624256400000|2021-06-21 06:20:00|15609.6|15605.6|15616.5|15612.5|15618.1|15614.1|15607.3|15603.3|58800
1624256700000|2021-06-21 06:25:00|15616.6|15612.6|15608.2|15604.2|15622.8|15618.8|15608.1|15604.1|89250
1624257000000|2021-06-21 06:30:00|15607.9|15603.9|15608.2|15604.2|15610.1|15606.1|15599.4|15595.4|53775
1624257300000|2021-06-21 06:35:00|15608.4|15604.4|15603.3|15599.3|15612.4|15608.4|15601.3|15597.3|39375
1624257600000|2021-06-21 06:40:00|15603.1|15599.1|15600|15596|15606.2|15602.2|15593.5|15589.5|39225
1624257900000|2021-06-21 06:45:00|15600.4|15596.4|15594.8|15590.8|15601.5|15597.5|15593.2|15589.2|22725
1624258200000|2021-06-21 06:50:00|15594.5|15590.5|15611.7|15607.7|15611.7|15607.7|15591.1|15587.1|39000
1624258500000|2021-06-21 06:55:00|15611.8|15607.8|15614|15610|15617.7|15613.7|15609.5|15605.5|42600
1624258800000|2021-06-21 07:00:00|15614.5|15610.5|15628.7|15624.7|15630.1|15626.1|15610|15606|113025
1624259100000|2021-06-21 07:05:00|15633|15629|15625.2|15621.2|15637.9|15633.9|15624.3|15620.3|97725
1624259400000|2021-06-21 07:10:00|15625.1|15621.1|15625.7|15621.7|15629.5|15625.5|15617.5|15613.5|50850
1624259700000|2021-06-21 07:15:00|15625.6|15621.6|15636.3|15632.3|15636.3|15632.3|15620|15616|40350
1624260000000|2021-06-21 07:20:00|15636.4|15632.4|15642.8|15638.8|15646.2|15642.2|15634.1|15630.1|97950
1624260300000|2021-06-21 07:25:00|15641.8|15637.8|15640.9|15636.9|15641.8|15637.8|15630.7|15626.7|39525
1624260600000|2021-06-21 07:30:00|15641.1|15637.1|15644.1|15640.1|15644.6|15640.6|15631.8|15627.8|43500
1624260900000|2021-06-21 07:35:00|15648.1|15644.1|15667.3|15663.3|15667.6|15663.6|15648.1|15644.1|168900
1624261200000|2021-06-21 07:40:00|15668.3|15664.3|15683.3|15679.3|15688.6|15684.6|15662.5|15658.5|210825
1624261500000|2021-06-21 07:45:00|15684.2|15680.2|15674.4|15670.4|15687|15683|15663.2|15659.2|253425
1624261800000|2021-06-21 07:50:00|15674.7|15670.7|15680.4|15676.4|15689.2|15685.2|15673.7|15669.7|91425
1624262100000|2021-06-21 07:55:00|15679.1|15675.1|15683|15679|15691.8|15687.8|15672.5|15668.5|84300
1624262400000|2021-06-21 08:00:00|15682.6|15678.6|15674|15670|15685.7|15681.7|15674|15670|52800
1624262700000|2021-06-21 08:05:00|15671.8|15667.8|15681.9|15677.9|15682|15678|15660.2|15656.2|64125
1624263000000|2021-06-21 08:10:00|15679.9|15675.9|15685.5|15681.5|15695.5|15691.5|15679.4|15675.4|80325
1624263300000|2021-06-21 08:15:00|15685.9|15681.9|15663.3|15659.3|15687.2|15683.2|15655.2|15651.2|90525
1624263600000|2021-06-21 08:20:00|15663.9|15659.9|15668.4|15664.4|15673|15669|15648.1|15644.1|85200
1624263900000|2021-06-21 08:25:00|15668.3|15664.3|15676.6|15672.6|15677.1|15673.1|15663.3|15659.3|34125
1624264200000|2021-06-21 08:30:00|15677.2|15673.2|15675.5|15671.5|15683.3|15679.3|15669|15665|29175
1624264500000|2021-06-21 08:35:00|15676|15672|15693.4|15689.4|15693.4|15689.4|15668.6|15664.6|67800
1624264800000|2021-06-21 08:40:00|15694|15690|15710.2|15706.2|15713.4|15709.4|15689.1|15685.1|205500
1624265100000|2021-06-21 08:45:00|15710.8|15706.8|15703.6|15699.6|15713.8|15709.8|15700.8|15696.8|86700
1624265400000|2021-06-21 08:50:00|15703.5|15699.5|15719.6|15715.6|15719.6|15715.6|15698.6|15694.6|100875
1624265700000|2021-06-21 08:55:00|15719.7|15715.7|15716.8|15712.8|15721.8|15717.8|15709.3|15705.3|101550
1624266000000|2021-06-21 09:00:00|15716.5|15712.5|15724.7|15720.7|15728.9|15724.9|15711|15707|214875
1624266300000|2021-06-21 09:05:00|15724.6|15720.6|15728.8|15724.8|15729.8|15725.8|15716.5|15712.5|95625
1624266600000|2021-06-21 09:10:00|15728.3|15724.3|15729|15725|15735.3|15731.3|15722.5|15718.5|159375
1624266900000|2021-06-21 09:15:00|15730.2|15726.2|15719.5|15715.5|15739.6|15735.6|15718.1|15714.1|173325
1624267200000|2021-06-21 09:20:00|15719.2|15715.2|15729.5|15725.5|15734.9|15730.9|15719.1|15715.1|108225
1624267500000|2021-06-21 09:25:00|15730|15726|15729.2|15725.2|15733.7|15729.7|15724.5|15720.5|54675
1624267800000|2021-06-21 09:30:00|15728.9|15724.9|15727.6|15723.6|15737.5|15733.5|15707|15703|208275
1624268100000|2021-06-21 09:35:00|15725.6|15721.6|15736|15732|15737|15733|15723.6|15719.6|81900
1624268400000|2021-06-21 09:40:00|15736.3|15732.3|15741.2|15737.2|15742.7|15738.7|15731.6|15727.6|90600
1624268700000|2021-06-21 09:45:00|15741.5|15737.5|15745.7|15741.7|15747.4|15743.4|15741.5|15737.5|151800
1624269000000|2021-06-21 09:50:00|15745.8|15741.8|15747.5|15743.5|15756.1|15752.1|15745.8|15741.8|203025
1624269300000|2021-06-21 09:55:00|15746.7|15742.7|15746.9|15742.9|15747|15743|15743.3|15739.3|237750
1624269600000|2021-06-21 10:00:00|15736|15732|15717|15713|15737.5|15733.5|15717|15713|425
1624269900000|2021-06-21 10:05:00|15716.8|15712.8|15717.8|15713.8|15719.8|15715.8|15713.8|15709.8|288
1624270200000|2021-06-21 10:10:00|15722.7|15704.7|15720|15702|15726|15708|15719.4|15701.4|8077027
1624270500000|2021-06-21 10:15:00|15720.4|15702.4|15716.7|15698.7|15720.7|15702.7|15716.7|15698.7|0
1624270800000|2021-06-21 10:20:00|15717.3|15699.3|15721.3|15703.3|15721.3|15703.3|15715.4|15697.4|0
1624271100000|2021-06-21 10:25:00|15720.6|15702.6|15719.8|15701.8|15724.4|15706.4|15719.8|15701.8|0
1624271400000|2021-06-21 10:30:00|15720.1|15702.1|15719.1|15701.1|15725|15707|15716.5|15698.5|0
1624271700000|2021-06-21 10:35:00|15720.4|15702.4|15718.4|15700.4|15723.1|15705.1|15717.1|15699.1|0
1624272000000|2021-06-21 10:40:00|15718.5|15714.5|15727.5|15723.5|15728|15724|15716|15712|7
1624272300000|2021-06-21 10:45:00|15724.5|15720.5|15726.5|15722.5|15726.5|15722.5|15724.5|15720.5|24
1624272600000|2021-06-21 10:50:00|15727|15723|15727|15723|15729.5|15725.5|15724.5|15720.5|14
1624272900000|2021-06-21 10:55:00|15728|15724|15727|15723|15728|15724|15727|15723|8
1624273200000|2021-06-21 11:00:00|15722|15718|15724|15720|15724|15720|15721|15717|45
1624273500000|2021-06-21 11:05:00|15721.5|15717.5|15718|15714|15724.5|15720.5|15718|15714|19
1624273800000|2021-06-21 11:10:00|15716|15712|15710|15706|15716|15712|15709|15705|71
1624274100000|2021-06-21 11:15:00|15711|15707|15704.5|15700.5|15711.5|15707.5|15703|15699|73
1624274400000|2021-06-21 11:20:00|15705.5|15701.5|15707|15703|15707|15703|15699.5|15695.5|68
1624274700000|2021-06-21 11:25:00|15707.5|15703.5|15706|15702|15707.5|15703.5|15702.5|15698.5|54
1624275000000|2021-06-21 11:30:00|15703.5|15699.5|15707.5|15703.5|15708.5|15704.5|15703.5|15699.5|53
1624275300000|2021-06-21 11:35:00|15708.5|15704.5|15713|15709|15713|15709|15708.5|15704.5|44
1624275600000|2021-06-21 11:40:00|15710.5|15706.5|15708.5|15704.5|15711|15707|15706.5|15702.5|29
1624275900000|2021-06-21 11:45:00|15708|15704|15709|15705|15711.5|15707.5|15707|15703|24
1624276200000|2021-06-21 11:50:00|15707.5|15703.5|15715|15711|15715|15711|15707.5|15703.5|13
1624276500000|2021-06-21 11:55:00|15715.5|15711.5|15712.5|15708.5|15718.5|15714.5|15712.5|15708.5|27
1624276800000|2021-06-21 12:00:00|15714|15710|15714|15710|15716|15712|15711.5|15707.5|28
1624277100000|2021-06-21 12:05:00|15715.5|15711.5|15717|15713|15719|15715|15713|15709|14
1624277400000|2021-06-21 12:10:00|15715.5|15711.5|15713|15709|15717|15713|15712.5|15708.5|20
1624277700000|2021-06-21 12:15:00|15715|15711|15716.5|15712.5|15720|15716|15715|15711|105
1624278000000|2021-06-21 12:20:00|15715|15711|15707|15703|15715.5|15711.5|15705|15701|65
1624278300000|2021-06-21 12:25:00|15704.5|15700.5|15704.5|15700.5|15707.5|15703.5|15704|15700|21
1624278600000|2021-06-21 12:30:00|15704|15700|15707|15703|15709.5|15705.5|15704|15700|17
1624278900000|2021-06-21 12:35:00|15706|15702|15708.5|15704.5|15710.5|15706.5|15705|15701|54
1624279200000|2021-06-21 12:40:00|15706.5|15702.5|15706|15702|15709|15705|15702|15698|30
1624279500000|2021-06-21 12:45:00|15706.5|15702.5|15705|15701|15708.5|15704.5|15701.5|15697.5|25
1624279800000|2021-06-21 12:50:00|15704.5|15700.5|15713.5|15709.5|15714|15710|15704.5|15700.5|28
1624280100000|2021-06-21 12:55:00|15714|15710|15721.5|15717.5|15723.5|15719.5|15712|15708|112
1624280400000|2021-06-21 13:00:00|15723|15719|15717|15713|15723|15719|15714.5|15710.5|52
1624280700000|2021-06-21 13:05:00|15716.5|15712.5|15722|15718|15722.5|15718.5|15716.5|15712.5|66
1624281000000|2021-06-21 13:10:00|15720|15716|15718|15714|15722.5|15718.5|15717.5|15713.5|28
1624281300000|2021-06-21 13:15:00|15716|15712|15717.5|15713.5|15717.5|15713.5|15710|15706|164
1624281600000|2021-06-21 13:20:00|15719|15715|15714|15710|15722|15718|15711|15707|155
1624281900000|2021-06-21 13:25:00|15713|15709|15709|15705|15713|15709|15709|15705|220
1624282200000|2021-06-21 13:30:00|15708.5|15704.5|15675|15671|15709|15705|15671.5|15667.5|591
1624282500000|2021-06-21 13:35:00|15673.5|15669.5|15689.5|15685.5|15690.5|15686.5|15672|15668|225
1624282800000|2021-06-21 13:40:00|15691|15687|15702.5|15698.5|15702.5|15698.5|15686.5|15682.5|189
1624283100000|2021-06-21 13:45:00|15698|15694|15700.5|15696.5|15701.5|15697.5|15685.5|15681.5|242
1624283400000|2021-06-21 13:50:00|15698.5|15694.5|15704|15700|15705.5|15701.5|15695.5|15691.5|268
1624283700000|2021-06-21 13:55:00|15704.5|15700.5|15711.5|15707.5|15713.5|15709.5|15701.5|15697.5|256
1624284000000|2021-06-21 14:00:00|15714.5|15710.5|15706|15702|15714.5|15710.5|15701.5|15697.5|363
1624284300000|2021-06-21 14:05:00|15708|15704|15721|15717|15721|15717|15705.5|15701.5|253
1624284600000|2021-06-21 14:10:00|15722|15718|15724.5|15720.5|15724.5|15720.5|15718|15714|293
1624284900000|2021-06-21 14:15:00|15725|15721|15730|15726|15732|15728|15724|15720|114
1624285200000|2021-06-21 14:20:00|15728.5|15724.5|15727|15723|15735.5|15731.5|15726|15722|384
1624285500000|2021-06-21 14:25:00|15729|15725|15741.5|15737.5|15742|15738|15729|15725|83
1624285800000|2021-06-21 14:30:00|15739|15735|15748|15744|15750.5|15746.5|15739|15735|252
1624286100000|2021-06-21 14:35:00|15749.5|15745.5|15755|15751|15759|15755|15748.5|15744.5|244
1624286400000|2021-06-21 14:40:00|15756.5|15752.5|15762|15758|15765|15761|15756.5|15752.5|192
1624286700000|2021-06-21 14:45:00|15762.5|15758.5|15770|15766|15772|15768|15761.5|15757.5|256
1624287000000|2021-06-21 14:50:00|15770.5|15766.5|15773.5|15769.5|15777.5|15773.5|15770|15766|143
1624287300000|2021-06-21 14:55:00|15773|15769|15760.5|15756.5|15773.5|15769.5|15758|15754|136
1624287600000|2021-06-21 15:00:00|15763.5|15759.5|15763.5|15759.5|15767.5|15763.5|15761|15757|137
1624287900000|2021-06-21 15:05:00|15767|15763|15770|15766|15773|15769|15766.5|15762.5|83
1624288200000|2021-06-21 15:10:00|15769|15765|15767|15763|15773.5|15769.5|15767|15763|78
1624288500000|2021-06-21 15:15:00|15768|15764|15769.5|15765.5|15773.5|15769.5|15768|15764|104
1624288800000|2021-06-21 15:20:00|15768.5|15764.5|15771|15767|15773.5|15769.5|15768.5|15764.5|34
1624289100000|2021-06-21 15:25:00|15769.5|15765.5|15765|15761|15769.5|15765.5|15765|15761|130
1624289400000|2021-06-21 15:30:00|15765.5|15761.5|15758.5|15754.5|15766.5|15762.5|15757.5|15753.5|122
1624289700000|2021-06-21 15:35:00|15759|15755|15763|15759|15763|15759|15757|15753|58
1624290000000|2021-06-21 15:40:00|15765|15761|15763|15759|15768|15764|15760|15756|81
1624290300000|2021-06-21 15:45:00|15762.5|15758.5|15762|15758|15763.5|15759.5|15760|15756|46
1624290600000|2021-06-21 15:50:00|15761.5|15757.5|15761|15757|15762|15758|15757.5|15753.5|23
1624290900000|2021-06-21 15:55:00|15757.5|15753.5|15757|15753|15760|15756|15756.5|15752.5|39
1624291200000|2021-06-21 16:00:00|15758|15754|15756.5|15752.5|15761.5|15757.5|15756.5|15752.5|24
1624291500000|2021-06-21 16:05:00|15757|15753|15761.5|15757.5|15764.5|15760.5|15756.5|15752.5|67
1624291800000|2021-06-21 16:10:00|15760.5|15756.5|15758.5|15754.5|15762|15758|15758.5|15754.5|40
1624292100000|2021-06-21 16:15:00|15759|15755|15763|15759|15766.5|15762.5|15759|15755|75
1624292400000|2021-06-21 16:20:00|15761|15757|15763.5|15759.5|15764|15760|15757|15753|46
1624292700000|2021-06-21 16:25:00|15762.5|15758.5|15762.5|15758.5|15764.5|15760.5|15762.5|15758.5|45
1624293000000|2021-06-21 16:30:00|15762|15758|15760|15756|15766|15762|15759.5|15755.5|39
1624293300000|2021-06-21 16:35:00|15761|15757|15765.5|15761.5|15768.5|15764.5|15761|15757|35
1624293600000|2021-06-21 16:40:00|15767|15763|15765.5|15761.5|15767|15763|15765.5|15761.5|9
1624293900000|2021-06-21 16:45:00|15765|15761|15770.5|15766.5|15772|15768|15765|15761|64
1624294200000|2021-06-21 16:50:00|15768|15764|15766.5|15762.5|15768|15764|15763|15759|19
1624294500000|2021-06-21 16:55:00|15764.5|15760.5|15766.5|15762.5|15767.5|15763.5|15764.5|15760.5|32
1624294800000|2021-06-21 17:00:00|15767.5|15763.5|15766.5|15762.5|15768|15764|15764|15760|23
1624295100000|2021-06-21 17:05:00|15765|15761|15762.5|15758.5|15766|15762|15762|15758|58
1624295400000|2021-06-21 17:10:00|15763|15759|15766|15762|15766|15762|15763|15759|8
1624295700000|2021-06-21 17:15:00|15766.5|15762.5|15768.5|15764.5|15770|15766|15766.5|15762.5|48
1624296000000|2021-06-21 17:20:00|15767.5|15763.5|15768.5|15764.5|15770.5|15766.5|15767.5|15763.5|52
1624296300000|2021-06-21 17:25:00|15767.5|15763.5|15768|15764|15771.5|15767.5|15765.5|15761.5|49
1624296600000|2021-06-21 17:30:00|15768.5|15764.5|15773|15769|15773|15769|15768.5|15764.5|30
1624296900000|2021-06-21 17:35:00|15773.5|15769.5|15774.5|15770.5|15775|15771|15771|15767|36
1624297200000|2021-06-21 17:40:00|15775.5|15771.5|15780|15776|15783|15779|15775.5|15771.5|61
1624297500000|2021-06-21 17:45:00|15780.5|15776.5|15784|15780|15784|15780|15780.5|15776.5|23
1624297800000|2021-06-21 17:50:00|15783|15779|15782|15778|15784|15780|15781.5|15777.5|10
1624298100000|2021-06-21 17:55:00|15782.5|15778.5|15779.5|15775.5|15786.5|15782.5|15779.5|15775.5|81
1624298400000|2021-06-21 18:00:00|15781|15777|15774.5|15770.5|15781|15777|15774|15770|12
1624298700000|2021-06-21 18:05:00|15775|15771|15778|15774|15779.5|15775.5|15775|15771|45
1624299000000|2021-06-21 18:10:00|15777|15773|15780.5|15776.5|15780.5|15776.5|15775.5|15771.5|12
1624299300000|2021-06-21 18:15:00|15781.5|15777.5|15781.5|15777.5|15782|15778|15779|15775|24
1624299600000|2021-06-21 18:20:00|15780.5|15776.5|15782.5|15778.5|15783.5|15779.5|15780.5|15776.5|8
1624299900000|2021-06-21 18:25:00|15781|15777|15780|15776|15781|15777|15780|15776|11
1624300200000|2021-06-21 18:30:00|15783.5|15779.5|15780|15776|15784|15780|15779.5|15775.5|61
1624300500000|2021-06-21 18:35:00|15779.5|15775.5|15782.5|15778.5|15786|15782|15779.5|15775.5|53
1624300800000|2021-06-21 18:40:00|15785|15781|15786|15782|15787|15783|15785|15781|13
1624301100000|2021-06-21 18:45:00|15784.5|15780.5|15782|15778|15784.5|15780.5|15781|15777|20
1624301400000|2021-06-21 18:50:00|15781|15777|15785|15781|15786|15782|15781|15777|17
1624301700000|2021-06-21 18:55:00|15786|15782|15786|15782|15786.5|15782.5|15784|15780|34
1624302000000|2021-06-21 19:00:00|15785|15781|15784.5|15780.5|15787|15783|15783|15779|86
1624302300000|2021-06-21 19:05:00|15786|15782|15795.5|15791.5|15795.5|15791.5|15786|15782|99
1624302600000|2021-06-21 19:10:00|15792|15788|15793|15789|15795.5|15791.5|15792|15788|46
1624302900000|2021-06-21 19:15:00|15791|15787|15793.5|15789.5|15793.5|15789.5|15790|15786|49
1624303200000|2021-06-21 19:20:00|15791|15787|15790|15786|15791|15787|15790|15786|5
1624303500000|2021-06-21 19:25:00|15789|15785|15793.5|15789.5|15794|15790|15787|15783|40
1624303800000|2021-06-21 19:30:00|15794|15790|15797|15793|15797|15793|15792.5|15788.5|130
1624304100000|2021-06-21 19:35:00|15796.5|15792.5|15793.5|15789.5|15796.5|15792.5|15792.5|15788.5|22
1624304400000|2021-06-21 19:40:00|15796|15792|15790.5|15786.5|15796|15792|15790.5|15786.5|26
1624304700000|2021-06-21 19:45:00|15791.5|15787.5|15792|15788|15793|15789|15787|15783|40
1624305000000|2021-06-21 19:50:00|15794.5|15790.5|15799|15795|15799.5|15795.5|15793|15789|87
1624305300000|2021-06-21 19:55:00|15799.5|15795.5|15809|15805|15809.5|15805.5|15797|15793|93
1624305600000|2021-06-21 20:00:00|15807.5|15803.5|15799|15795|15807.5|15803.5|15796.5|15792.5|16
1624305900000|2021-06-21 20:05:00|15800.5|15796.5|15799.5|15795.5|15801.5|15797.5|15799.5|15795.5|7
1624306500000|2021-06-21 20:15:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624306800000|2021-06-21 20:20:00|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|49
1624307100000|2021-06-21 20:25:00|15799|15795|15801.5|15797.5|15801.5|15797.5|15799|15795|28
1624307400000|2021-06-21 20:30:00|15799.5|15795.5|15802|15798|15802|15798|15799.5|15795.5|28
1624307700000|2021-06-21 20:35:00|15799.5|15795.5|15804|15800|15804|15800|15799.5|15795.5|8
1624308000000|2021-06-21 20:40:00|15800.5|15796.5|15808.5|15804.5|15808.5|15804.5|15800|15796|56
1624308300000|2021-06-21 20:45:00|15806|15802|15800.5|15796.5|15806|15802|15800|15796|49
1624308600000|2021-06-21 20:50:00|15799|15795|15798.5|15794.5|15799.5|15795.5|15798|15794|8
1624308900000|2021-06-21 20:55:00|15798|15794|15805|15801|15805|15801|15796|15792|29
1624309800000|2021-06-21 21:10:00|15812|15794|15812.1|15794.1|15812.1|15794.1|15812|15794|8162292
1624310100000|2021-06-21 21:15:00|15813.6|15795.6|15815.2|15797.2|15816.1|15798.1|15813.6|15795.6|0
1624310400000|2021-06-21 21:20:00|15815.3|15797.3|15812.9|15794.9|15815.4|15797.4|15811.9|15793.9|0
1624310700000|2021-06-21 21:25:00|15813|15795|15813|15795|15813|15795|15813|15795|0
1624311000000|2021-06-21 21:30:00|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813|15795|0
1624311300000|2021-06-21 21:35:00|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1624311600000|2021-06-21 21:40:00|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624311900000|2021-06-21 21:45:00|15813|15795|15813.4|15795.4|15813.8|15795.8|15813|15795|0
1624312200000|2021-06-21 21:50:00|15812.6|15794.6|15812.8|15794.8|15813|15795|15812|15794|0
1624312500000|2021-06-21 21:55:00|15812.6|15794.6|15812.1|15794.1|15812.8|15794.8|15812.1|15794.1|0
1624312800000|2021-06-21 22:00:00|15814.1|15796.1|15811.1|15793.1|15815.4|15797.4|15811.1|15793.1|0
1624313100000|2021-06-21 22:05:00|15811.8|15793.8|15812.4|15794.4|15812.8|15794.8|15811.4|15793.4|0
1624313400000|2021-06-21 22:10:00|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15811.8|15793.8|0
1624313700000|2021-06-21 22:15:00|15812.8|15794.8|15810.4|15792.4|15813.1|15795.1|15810.4|15792.4|0
1624314000000|2021-06-21 22:20:00|15809.8|15791.8|15810.4|15792.4|15810.4|15792.4|15809.8|15791.8|0
1624314300000|2021-06-21 22:25:00|15811.1|15793.1|15810.4|15792.4|15811.1|15793.1|15809.8|15791.8|0
1624314600000|2021-06-21 22:30:00|15810.1|15792.1|15809.1|15791.1|15810.4|15792.4|15809.1|15791.1|0
1624314900000|2021-06-21 22:35:00|15809.8|15791.8|15810.9|15792.9|15810.9|15792.9|15808.5|15790.5|0
1624315200000|2021-06-21 22:40:00|15810.3|15792.3|15810.3|15792.3|15811.6|15793.6|15810.3|15792.3|0
1624315500000|2021-06-21 22:45:00|15810.9|15792.9|15810.3|15792.3|15810.9|15792.9|15810.3|15792.3|0
1624315800000|2021-06-21 22:50:00|15809.9|15791.9|15809|15791|15810.3|15792.3|15809|15791|0
1624316100000|2021-06-21 22:55:00|15808.6|15790.6|15809|15791|15809|15791|15808.3|15790.3|0
1624316400000|2021-06-21 23:00:00|15809.6|15791.6|15809.6|15791.6|15811.6|15793.6|15808.3|15790.3|0
1624316700000|2021-06-21 23:05:00|15809.3|15791.3|15809.6|15791.6|15810.3|15792.3|15809|15791|0
1624317000000|2021-06-21 23:10:00|15810.3|15792.3|15810.2|15792.2|15810.9|15792.9|15809.6|15791.6|0
1624317300000|2021-06-21 23:15:00|15811.6|15793.6|15812.2|15794.2|15813.5|15795.5|15810.9|15792.9|0
1624317600000|2021-06-21 23:20:00|15812.5|15794.5|15814.2|15796.2|15814.2|15796.2|15812.2|15794.2|0
1624317900000|2021-06-21 23:25:00|15813.5|15795.5|15819.9|15801.9|15819.9|15801.9|15813.5|15795.5|0
1624318200000|2021-06-21 23:30:00|15819.5|15801.5|15817.9|15799.9|15819.5|15801.5|15817.2|15799.2|0
1624318500000|2021-06-21 23:35:00|15818.2|15800.2|15819.9|15801.9|15819.9|15801.9|15817.2|15799.2|0
1624318800000|2021-06-21 23:40:00|15819.5|15801.5|15818.1|15800.1|15820.8|15802.8|15818.1|15800.1|0
1624319100000|2021-06-21 23:45:00|15817.5|15799.5|15809.6|15791.6|15817.5|15799.5|15809|15791|0
1624319400000|2021-06-21 23:50:00|15809.3|15791.3|15810.9|15792.9|15811.6|15793.6|15808.3|15790.3|0
1624319700000|2021-06-21 23:55:00|15810.3|15792.3|15810.2|15792.2|15810.8|15792.8|15808.9|15790.9|0
1624320000000|2021-06-22 00:00:00|15810.5|15792.5|15809.5|15791.5|15812.2|15794.2|15808.2|15790.2|0
1624320300000|2021-06-22 00:05:00|15810.2|15792.2|15809.5|15791.5|15815.4|15797.4|15809.5|15791.5|0
1624320600000|2021-06-22 00:10:00|15809.2|15791.2|15808.2|15790.2|15813.5|15795.5|15808.2|15790.2|0
1624320900000|2021-06-22 00:15:00|15808.5|15790.5|15811.5|15793.5|15812.2|15794.2|15807.6|15789.6|0
1624321200000|2021-06-22 00:20:00|15811.2|15793.2|15807.6|15789.6|15811.5|15793.5|15806.9|15788.9|0
1624321500000|2021-06-22 00:25:00|15807.2|15789.2|15810.4|15792.4|15811|15793|15806.9|15788.9|0
1624321800000|2021-06-22 00:30:00|15810.7|15792.7|15815.6|15797.6|15817.6|15799.6|15810.4|15792.4|0
1624322100000|2021-06-22 00:35:00|15815.3|15797.3|15813.7|15795.7|15815.6|15797.6|15813|15795|0
1624322400000|2021-06-22 00:40:00|15813.3|15795.3|15811|15793|15813.7|15795.7|15810.4|15792.4|0
1624322700000|2021-06-22 00:45:00|15811.4|15793.4|15809.4|15791.4|15811.7|15793.7|15807.8|15789.8|0
1624323000000|2021-06-22 00:50:00|15809.7|15791.7|15808.7|15790.7|15812.4|15794.4|15808.4|15790.4|0
1624323300000|2021-06-22 00:55:00|15809.1|15791.1|15807.1|15789.1|15809.7|15791.7|15805.8|15787.8|0
1624323600000|2021-06-22 01:00:00|15805.8|15787.8|15778.5|15774.5|15808.5|15804.5|15774.5|15770.5|198
1624323900000|2021-06-22 01:05:00|15776|15772|15778|15774|15790|15786|15772.5|15768.5|494
1624324200000|2021-06-22 01:10:00|15777.5|15773.5|15769|15765|15778.5|15774.5|15768|15764|197
1624324500000|2021-06-22 01:15:00|15770|15766|15770.5|15766.5|15776.5|15772.5|15764|15760|520
1624324800000|2021-06-22 01:20:00|15772.5|15768.5|15769|15765|15776.5|15772.5|15768|15764|56
1624325100000|2021-06-22 01:25:00|15773|15769|15768.5|15764.5|15774|15770|15766.5|15762.5|73
1624325400000|2021-06-22 01:30:00|15767.5|15763.5|15774.5|15770.5|15780|15776|15765|15761|206
1624325700000|2021-06-22 01:35:00|15772|15768|15779|15775|15781.5|15777.5|15771|15767|80
1624326000000|2021-06-22 01:40:00|15778|15774|15782|15778|15785.5|15781.5|15772.5|15768.5|110
1624326300000|2021-06-22 01:45:00|15779|15775|15776|15772|15782|15778|15774|15770|83
1624326600000|2021-06-22 01:50:00|15773|15769|15768|15764|15773|15769|15759|15755|96
1624326900000|2021-06-22 01:55:00|15767.5|15763.5|15774|15770|15774.5|15770.5|15767|15763|58
1624327200000|2021-06-22 02:00:00|15771.5|15767.5|15781.5|15777.5|15785|15781|15770.5|15766.5|186
1624327500000|2021-06-22 02:05:00|15780|15776|15784.5|15780.5|15784.5|15780.5|15775|15771|203
1624327800000|2021-06-22 02:10:00|15785.5|15781.5|15788|15784|15788|15784|15779.5|15775.5|226
1624328100000|2021-06-22 02:15:00|15789|15785|15789|15785|15797.5|15793.5|15784.5|15780.5|251
1624328400000|2021-06-22 02:20:00|15788|15784|15802.5|15798.5|15804|15800|15788|15784|320
1624328700000|2021-06-22 02:25:00|15803.5|15799.5|15804|15800|15809|15805|15803.5|15799.5|144
1624329000000|2021-06-22 02:30:00|15806.5|15802.5|15805|15801|15810|15806|15805|15801|141
1624329300000|2021-06-22 02:35:00|15806|15802|15799.5|15795.5|15807|15803|15799|15795|139
1624329600000|2021-06-22 02:40:00|15801|15797|15798|15794|15801.5|15797.5|15797|15793|93
1624329900000|2021-06-22 02:45:00|15798.5|15794.5|15797.5|15793.5|15803|15799|15797.5|15793.5|69
1624330200000|2021-06-22 02:50:00|15800.5|15796.5|15794|15790|15802|15798|15793.5|15789.5|64
1624330500000|2021-06-22 02:55:00|15792.5|15788.5|15790.5|15786.5|15795.5|15791.5|15785.5|15781.5|138
1624330800000|2021-06-22 03:00:00|15791.5|15787.5|15798.5|15794.5|15800.5|15796.5|15791.5|15787.5|653
1624331100000|2021-06-22 03:05:00|15799.5|15795.5|15804.5|15800.5|15805|15801|15799.5|15795.5|93
1624331400000|2021-06-22 03:10:00|15801.5|15797.5|15804|15800|15805|15801|15801.5|15797.5|59
1624331700000|2021-06-22 03:15:00|15803.5|15799.5|15805|15801|15806|15802|15802|15798|223
1624332000000|2021-06-22 03:20:00|15806|15802|15804|15800|15806|15802|15800.5|15796.5|117
1624332300000|2021-06-22 03:25:00|15803|15799|15799|15795|15803|15799|15795.5|15791.5|93
1624332600000|2021-06-22 03:30:00|15799.5|15795.5|15807|15803|15808.5|15804.5|15797|15793|179
1624332900000|2021-06-22 03:35:00|15809|15805|15818.5|15814.5|15821|15817|15809|15805|1254
1624333200000|2021-06-22 03:40:00|15816.5|15812.5|15813|15809|15819.5|15815.5|15809|15805|382
1624333500000|2021-06-22 03:45:00|15812|15808|15820.7|15816.7|15820.7|15816.7|15797.5|15793.5|327723
1624333800000|2021-06-22 03:50:00|15822.3|15818.3|15835|15831|15844.7|15840.7|15821.9|15817.9|277050
1624334100000|2021-06-22 03:55:00|15834.9|15830.9|15844.2|15840.2|15845.7|15841.7|15828.2|15824.2|236250
1624334400000|2021-06-22 04:00:00|15843.7|15839.7|15836.6|15832.6|15844|15840|15835.3|15831.3|98250
1624334700000|2021-06-22 04:05:00|15836.9|15832.9|15855.4|15851.4|15855.4|15851.4|15836.1|15832.1|135225
1624335000000|2021-06-22 04:10:00|15854.3|15850.3|15855.9|15851.9|15857.4|15853.4|15852.4|15848.4|88125
1624335300000|2021-06-22 04:15:00|15854.8|15850.8|15857.2|15853.2|15861|15857|15851.5|15847.5|129825
1624335600000|2021-06-22 04:20:00|15857.1|15853.1|15846.8|15842.8|15857.6|15853.6|15846.1|15842.1|78075
1624335900000|2021-06-22 04:25:00|15846.2|15842.2|15845.2|15841.2|15853.5|15849.5|15843.9|15839.9|70800
1624336200000|2021-06-22 04:30:00|15845.6|15841.6|15853.6|15849.6|15853.7|15849.7|15841.6|15837.6|84525
1624336500000|2021-06-22 04:35:00|15853.8|15849.8|15860.2|15856.2|15864.2|15860.2|15850.6|15846.6|93825
1624336800000|2021-06-22 04:40:00|15861.1|15857.1|15861.2|15857.2|15864.1|15860.1|15860.1|15856.1|68850
1624337100000|2021-06-22 04:45:00|15861.1|15857.1|15871.2|15867.2|15873.7|15869.7|15861.1|15857.1|98700
1624337400000|2021-06-22 04:50:00|15872.4|15868.4|15866.4|15862.4|15874.2|15870.2|15865.4|15861.4|57525
1624337700000|2021-06-22 04:55:00|15867.3|15863.3|15870.9|15866.9|15875.7|15871.7|15866|15862|72675
1624338000000|2021-06-22 05:00:00|15871.2|15867.2|15871.5|15867.5|15873.6|15869.6|15866.6|15862.6|52650
1624338300000|2021-06-22 05:05:00|15871.1|15867.1|15866.4|15862.4|15873.2|15869.2|15863.2|15859.2|74925
1624338600000|2021-06-22 05:10:00|15866.3|15862.3|15864.1|15860.1|15868.9|15864.9|15861.8|15857.8|82650
1624338900000|2021-06-22 05:15:00|15863.9|15859.9|15858.4|15854.4|15867.1|15863.1|15858.4|15854.4|79425
1624339200000|2021-06-22 05:20:00|15858.6|15854.6|15863.4|15859.4|15863.4|15859.4|15858.1|15854.1|88950
1624339500000|2021-06-22 05:25:00|15863|15859|15872.4|15868.4|15872.5|15868.5|15862.5|15858.5|84075
1624339800000|2021-06-22 05:30:00|15873.2|15869.2|15868.9|15864.9|15873.2|15869.2|15867.4|15863.4|55275
1624340100000|2021-06-22 05:35:00|15869|15865|15861.5|15857.5|15870.8|15866.8|15860.1|15856.1|70950
1624340400000|2021-06-22 05:40:00|15861.6|15857.6|15858.7|15854.7|15861.6|15857.6|15853.8|15849.8|103500
1624340700000|2021-06-22 05:45:00|15858.5|15854.5|15857.7|15853.7|15858.5|15854.5|15847.8|15843.8|83025
1624341000000|2021-06-22 05:50:00|15857.1|15853.1|15851.6|15847.6|15858.8|15854.8|15851.3|15847.3|28950
1624341300000|2021-06-22 05:55:00|15851.2|15847.2|15840.9|15836.9|15852.3|15848.3|15840.9|15836.9|99975
1624341600000|2021-06-22 06:00:00|15840.6|15836.6|15842.6|15838.6|15848.1|15844.1|15838.7|15834.7|74925
1624341900000|2021-06-22 06:05:00|15842.5|15838.5|15848.3|15844.3|15850.7|15846.7|15839.2|15835.2|53700
1624342200000|2021-06-22 06:10:00|15848|15844|15853.3|15849.3|15854.6|15850.6|15845.9|15841.9|35025
1624342500000|2021-06-22 06:15:00|15853|15849|15863.1|15859.1|15863.5|15859.5|15853|15849|68550
1624342800000|2021-06-22 06:20:00|15863.3|15859.3|15862.7|15858.7|15865.7|15861.7|15859.1|15855.1|24675
1624343100000|2021-06-22 06:25:00|15862.6|15858.6|15865.6|15861.6|15867.7|15863.7|15862.1|15858.1|35850
1624343400000|2021-06-22 06:30:00|15865.4|15861.4|15860.3|15856.3|15865.4|15861.4|15857.9|15853.9|45750
1624343700000|2021-06-22 06:35:00|15860|15856|15856.1|15852.1|15864.8|15860.8|15854.7|15850.7|37500
1624344000000|2021-06-22 06:40:00|15854.4|15850.4|15859.1|15855.1|15863.6|15859.6|15851.4|15847.4|66675
1624344300000|2021-06-22 06:45:00|15859.7|15855.7|15853.5|15849.5|15860.9|15856.9|15853.1|15849.1|62025
1624344600000|2021-06-22 06:50:00|15853.4|15849.4|15845.8|15841.8|15855.4|15851.4|15843.6|15839.6|83775
1624344900000|2021-06-22 06:55:00|15845.7|15841.7|15842.3|15838.3|15849.6|15845.6|15835.2|15831.2|101925
1624345200000|2021-06-22 07:00:00|15841|15837|15848.4|15844.4|15851.5|15847.5|15832.7|15828.7|113850
1624345500000|2021-06-22 07:05:00|15848.7|15844.7|15851.4|15847.4|15854.9|15850.9|15838.5|15834.5|99150
1624345800000|2021-06-22 07:10:00|15852.6|15848.6|15845.2|15841.2|15852.6|15848.6|15843.8|15839.8|50475
1624346100000|2021-06-22 07:15:00|15846.2|15842.2|15840.8|15836.8|15846.7|15842.7|15836.3|15832.3|76650
1624346400000|2021-06-22 07:20:00|15840.3|15836.3|15838.8|15834.8|15844.4|15840.4|15830.5|15826.5|82500
1624346700000|2021-06-22 07:25:00|15840.1|15836.1|15847.2|15843.2|15849.9|15845.9|15835.4|15831.4|97575
1624347000000|2021-06-22 07:30:00|15847.1|15843.1|15850|15846|15853.1|15849.1|15845.4|15841.4|76800
1624347300000|2021-06-22 07:35:00|15850.4|15846.4|15837.1|15833.1|15851.7|15847.7|15835.4|15831.4|79350
1624347600000|2021-06-22 07:40:00|15836.9|15832.9|15841.1|15837.1|15842.3|15838.3|15823.4|15819.4|107625
1624347900000|2021-06-22 07:45:00|15841.3|15837.3|15833.8|15829.8|15845.1|15841.1|15833.8|15829.8|48000
1624348200000|2021-06-22 07:50:00|15833.2|15829.2|15823.8|15819.8|15836.7|15832.7|15822.9|15818.9|79650
1624348500000|2021-06-22 07:55:00|15824.6|15820.6|15832.2|15828.2|15833.2|15829.2|15818.1|15814.1|138150
1624348800000|2021-06-22 08:00:00|15832.6|15828.6|15834.9|15830.9|15837.7|15833.7|15831.5|15827.5|45750
1624349100000|2021-06-22 08:05:00|15835.5|15831.5|15829.5|15825.5|15837.9|15833.9|15829.5|15825.5|54525
1624349400000|2021-06-22 08:10:00|15828|15824|15824.9|15820.9|15834.4|15830.4|15823.3|15819.3|61425
1624349700000|2021-06-22 08:15:00|15824.1|15820.1|15830.3|15826.3|15833.8|15829.8|15814.4|15810.4|84600
1624350000000|2021-06-22 08:20:00|15830.6|15826.6|15822.1|15818.1|15833.2|15829.2|15821.3|15817.3|41025
1624350300000|2021-06-22 08:25:00|15822|15818|15811.4|15807.4|15827.1|15823.1|15808.3|15804.3|101625
1624350600000|2021-06-22 08:30:00|15811.6|15807.6|15813.8|15809.8|15819.2|15815.2|15797.2|15793.2|198075
1624350900000|2021-06-22 08:35:00|15814|15810|15810.7|15806.7|15816.8|15812.8|15798.8|15794.8|108750
1624351200000|2021-06-22 08:40:00|15811.7|15807.7|15811.8|15807.8|15820.2|15816.2|15806.9|15802.9|74250
1624351500000|2021-06-22 08:45:00|15811.7|15807.7|15806.5|15802.5|15812.2|15808.2|15801.3|15797.3|64875
1624351800000|2021-06-22 08:50:00|15806.6|15802.6|15811.9|15807.9|15814.7|15810.7|15797.1|15793.1|120975
1624352100000|2021-06-22 08:55:00|15812.2|15808.2|15835.5|15831.5|15836.1|15832.1|15807.4|15803.4|123750
1624352400000|2021-06-22 09:00:00|15836.1|15832.1|15832.8|15828.8|15842.7|15838.7|15827.3|15823.3|128850
1624352700000|2021-06-22 09:05:00|15832.9|15828.9|15829.2|15825.2|15832.9|15828.9|15824.4|15820.4|89100
1624353000000|2021-06-22 09:10:00|15828.4|15824.4|15826.8|15822.8|15833.7|15829.7|15825.2|15821.2|78150
1624353300000|2021-06-22 09:15:00|15826.7|15822.7|15811|15807|15827|15823|15809.5|15805.5|100125
1624353600000|2021-06-22 09:20:00|15809.6|15805.6|15800.1|15796.1|15816.7|15812.7|15792.8|15788.8|154275
1624353900000|2021-06-22 09:25:00|15799.1|15795.1|15808.8|15804.8|15814.3|15810.3|15799.1|15795.1|105900
1624354200000|2021-06-22 09:30:00|15809.3|15805.3|15794.6|15790.6|15810.8|15806.8|15787|15783|257175
1624354500000|2021-06-22 09:35:00|15795.2|15791.2|15773.4|15769.4|15796.6|15792.6|15767.5|15763.5|249225
1624354800000|2021-06-22 09:40:00|15774.2|15770.2|15779.4|15775.4|15779.8|15775.8|15755.9|15751.9|241275
1624355100000|2021-06-22 09:45:00|15779.3|15775.3|15752.4|15748.4|15779.3|15775.3|15752.4|15748.4|260850
1624355400000|2021-06-22 09:50:00|15752.7|15748.7|15763.9|15759.9|15769.6|15765.6|15752.7|15748.7|159750
1624355700000|2021-06-22 09:55:00|15765.2|15761.2|15757.1|15753.1|15765.8|15761.8|15753.2|15749.2|150825
1624356000000|2021-06-22 10:00:00|15748.7|15744.7|15749.4|15745.4|15749.4|15745.4|15736.9|15732.9|458
1624356300000|2021-06-22 10:05:00|15749.7|15745.7|15755.2|15751.2|15758.7|15754.7|15746.7|15742.7|371
1624356600000|2021-06-22 10:10:00|15762.6|15744.6|15758.7|15740.7|15763.2|15745.2|15756.2|15738.2|7535633
1624356900000|2021-06-22 10:15:00|15759|15741|15751.5|15733.5|15759.3|15741.3|15751.5|15733.5|0
1624357200000|2021-06-22 10:20:00|15752.2|15734.2|15752.9|15734.9|15755.1|15737.1|15750.9|15732.9|0
1624357500000|2021-06-22 10:25:00|15753.2|15735.2|15764.1|15746.1|15765.1|15747.1|15752.2|15734.2|0
1624357800000|2021-06-22 10:30:00|15763.8|15745.8|15762.5|15744.5|15767.8|15749.8|15762.5|15744.5|0
1624358100000|2021-06-22 10:35:00|15763.2|15745.2|15766.4|15748.4|15768.4|15750.4|15763.2|15745.2|0
1624358400000|2021-06-22 10:40:00|15765.1|15747.1|15763.9|15759.9|15765.8|15759.9|15754.4|15747.1|20
1624358700000|2021-06-22 10:45:00|15766.9|15762.9|15772.4|15768.4|15776.9|15772.9|15766.9|15762.9|48
1624359000000|2021-06-22 10:50:00|15768.4|15764.4|15761.9|15757.9|15768.4|15764.4|15759.4|15755.4|30
1624359300000|2021-06-22 10:55:00|15763.9|15759.9|15769.9|15765.9|15769.9|15765.9|15763.9|15759.9|34
1624359600000|2021-06-22 11:00:00|15770.9|15766.9|15772.4|15768.4|15773.4|15769.4|15769.9|15765.9|22
1624359900000|2021-06-22 11:05:00|15772.9|15768.9|15778.9|15774.9|15783.9|15779.9|15772.9|15768.9|178
1624360200000|2021-06-22 11:10:00|15777.9|15773.9|15784.9|15780.9|15784.9|15780.9|15775.4|15771.4|57
1624360500000|2021-06-22 11:15:00|15780.9|15776.9|15780.9|15776.9|15784.4|15780.4|15780.4|15776.4|11
1624360800000|2021-06-22 11:20:00|15782.4|15778.4|15783.4|15779.4|15788.4|15784.4|15780.9|15776.9|60
1624361100000|2021-06-22 11:25:00|15781.4|15777.4|15785.4|15781.4|15785.9|15781.9|15778.4|15774.4|14
1624361400000|2021-06-22 11:30:00|15786.4|15782.4|15783.9|15779.9|15789.9|15785.9|15783.4|15779.4|139
1624361700000|2021-06-22 11:35:00|15787.9|15783.9|15778.9|15774.9|15787.9|15783.9|15778.9|15774.9|70
1624362000000|2021-06-22 11:40:00|15777.4|15773.4|15778.9|15774.9|15778.9|15774.9|15772.9|15768.9|41
1624362300000|2021-06-22 11:45:00|15774.9|15770.9|15772.9|15768.9|15774.9|15770.9|15772.9|15768.9|14
1624362600000|2021-06-22 11:50:00|15776.9|15772.9|15780.4|15776.4|15780.4|15776.4|15776.9|15772.9|17
1624362900000|2021-06-22 11:55:00|15780.9|15776.9|15778.9|15774.9|15781.9|15777.9|15778.4|15774.4|14
1624363500000|2021-06-22 12:05:00|15782.9|15778.9|15781.9|15777.9|15782.9|15778.9|15781.9|15777.9|2
1624363800000|2021-06-22 12:10:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1624364100000|2021-06-22 12:15:00|15778.9|15774.9|15782.9|15778.9|15784.9|15780.9|15778.9|15774.9|132
1624364400000|2021-06-22 12:20:00|15779.9|15775.9|15779.4|15775.4|15788.4|15784.4|15779.4|15775.4|58
1624364700000|2021-06-22 12:25:00|15774.4|15770.4|15768.9|15764.9|15774.4|15770.4|15764.9|15760.9|79
1624365000000|2021-06-22 12:30:00|15768.4|15764.4|15775.9|15771.9|15778.4|15774.4|15768.4|15764.4|14
1624365300000|2021-06-22 12:35:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|98
1624365600000|2021-06-22 12:40:00|15771.9|15767.9|15765.4|15761.4|15771.9|15767.9|15765.4|15761.4|15
1624365900000|2021-06-22 12:45:00|15765.9|15761.9|15760.9|15756.9|15767.4|15763.4|15760.9|15756.9|23
1624366200000|2021-06-22 12:50:00|15759.4|15755.4|15755.9|15751.9|15759.4|15755.4|15750.9|15746.9|67
1624366500000|2021-06-22 12:55:00|15757.4|15753.4|15757.9|15753.9|15758.9|15754.9|15755.9|15751.9|18
1624366800000|2021-06-22 13:00:00|15757.4|15753.4|15762.4|15758.4|15762.4|15758.4|15753.9|15749.9|19
1624367100000|2021-06-22 13:05:00|15763.9|15759.9|15765.9|15761.9|15769.9|15765.9|15763.4|15759.4|48
1624367400000|2021-06-22 13:10:00|15762.4|15758.4|15765.4|15761.4|15768.4|15764.4|15762.4|15758.4|55
1624367700000|2021-06-22 13:15:00|15764.9|15760.9|15770.4|15766.4|15773.9|15769.9|15764.9|15760.9|33
1624368000000|2021-06-22 13:20:00|15770.9|15766.9|15760.9|15756.9|15772.9|15768.9|15760.4|15756.4|110
1624368300000|2021-06-22 13:25:00|15758.9|15754.9|15751.9|15747.9|15759.9|15755.9|15751.9|15747.9|47
1624368600000|2021-06-22 13:30:00|15755.9|15751.9|15738.4|15734.4|15757.9|15753.9|15731.4|15727.4|291
1624368900000|2021-06-22 13:35:00|15734.9|15730.9|15728.4|15724.4|15735.9|15731.9|15726.4|15722.4|216
1624369200000|2021-06-22 13:40:00|15729.4|15725.4|15715.4|15711.4|15729.9|15725.9|15712.9|15708.9|332
1624369500000|2021-06-22 13:45:00|15717.9|15713.9|15720.9|15716.9|15732.4|15728.4|15717.9|15713.9|212
1624369800000|2021-06-22 13:50:00|15721.9|15717.9|15717.9|15713.9|15727.4|15723.4|15715.4|15711.4|99
1624370100000|2021-06-22 13:55:00|15718.4|15714.4|15719.9|15715.9|15725.4|15721.4|15717.4|15713.4|49
1624370400000|2021-06-22 14:00:00|15715.4|15711.4|15719.4|15715.4|15719.4|15715.4|15705.4|15701.4|93
1624370700000|2021-06-22 14:05:00|15720.4|15716.4|15729.4|15725.4|15732.9|15728.9|15720.4|15716.4|182
1624371000000|2021-06-22 14:10:00|15732.4|15728.4|15733.4|15729.4|15733.4|15729.4|15728.9|15724.9|49
1624371300000|2021-06-22 14:15:00|15733.9|15729.9|15727.9|15723.9|15734.4|15730.4|15727.9|15723.9|82
1624371600000|2021-06-22 14:20:00|15726.9|15722.9|15721.9|15717.9|15727.9|15723.9|15716.9|15712.9|121
1624371900000|2021-06-22 14:25:00|15720.9|15716.9|15719.9|15715.9|15723.9|15719.9|15718.4|15714.4|78
1624372200000|2021-06-22 14:30:00|15722.4|15718.4|15722.4|15718.4|15726.4|15722.4|15719.4|15715.4|186
1624372500000|2021-06-22 14:35:00|15721.4|15717.4|15723.9|15719.9|15723.9|15719.9|15716.4|15712.4|65
1624372800000|2021-06-22 14:40:00|15724.9|15720.9|15727.9|15723.9|15729.9|15725.9|15722.4|15718.4|194
1624373100000|2021-06-22 14:45:00|15727.4|15723.4|15724.9|15720.9|15727.4|15723.4|15721.4|15717.4|96
1624373400000|2021-06-22 14:50:00|15722.9|15718.9|15725.4|15721.4|15725.9|15721.9|15720.4|15716.4|71
1624373700000|2021-06-22 14:55:00|15724.4|15720.4|15725.4|15721.4|15725.4|15721.4|15721.9|15717.9|44
1624374000000|2021-06-22 15:00:00|15725.9|15721.9|15723.4|15719.4|15727.9|15723.9|15723.4|15719.4|57
1624374300000|2021-06-22 15:05:00|15724.4|15720.4|15723.9|15719.9|15725.4|15721.4|15721.4|15717.4|76
1624374600000|2021-06-22 15:10:00|15725.4|15721.4|15733.9|15729.9|15737.4|15733.4|15725.4|15721.4|94
1624374900000|2021-06-22 15:15:00|15735.9|15731.9|15731.9|15727.9|15735.9|15731.9|15729.9|15725.9|100
1624375200000|2021-06-22 15:20:00|15732.4|15728.4|15743.9|15739.9|15743.9|15739.9|15731.9|15727.9|35
1624375500000|2021-06-22 15:25:00|15743.4|15739.4|15748.9|15744.9|15753.9|15749.9|15743.4|15739.4|113
1624375800000|2021-06-22 15:30:00|15746.9|15742.9|15753.9|15749.9|15758.4|15754.4|15744.4|15740.4|41
1624376100000|2021-06-22 15:35:00|15754.4|15750.4|15752.4|15748.4|15756.9|15752.9|15748.4|15744.4|171
1624376400000|2021-06-22 15:40:00|15751.9|15747.9|15753.9|15749.9|15755.4|15751.4|15749.9|15745.9|193
1624376700000|2021-06-22 15:45:00|15752.4|15748.4|15751.9|15747.9|15754.9|15750.9|15751.4|15747.4|110
1624377000000|2021-06-22 15:50:00|15753.9|15749.9|15749.9|15745.9|15753.9|15749.9|15749.4|15745.4|94
1624377300000|2021-06-22 15:55:00|15750.9|15746.9|15744.4|15740.4|15750.9|15746.9|15744.4|15740.4|16
1624377600000|2021-06-22 16:00:00|15745.4|15741.4|15751.9|15747.9|15751.9|15747.9|15743.9|15739.9|16
1624377900000|2021-06-22 16:05:00|15752.9|15748.9|15750.4|15746.4|15754.4|15750.4|15750.4|15746.4|12
1624378200000|2021-06-22 16:10:00|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15747.4|15743.4|35
1624378500000|2021-06-22 16:15:00|15750.4|15746.4|15752.4|15748.4|15752.4|15748.4|15747.9|15743.9|14
1624378800000|2021-06-22 16:20:00|15753.4|15749.4|15757.4|15753.4|15757.4|15753.4|15751.9|15747.9|58
1624379100000|2021-06-22 16:25:00|15756.9|15752.9|15762.9|15758.9|15762.9|15758.9|15755.4|15751.4|31
1624379400000|2021-06-22 16:30:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15760.4|15756.4|23
1624379700000|2021-06-22 16:35:00|15763.4|15759.4|15763.9|15759.9|15765.4|15761.4|15762.4|15758.4|30
1624380000000|2021-06-22 16:40:00|15762.9|15758.9|15750.9|15746.9|15762.9|15758.9|15750.9|15746.9|33
1624380300000|2021-06-22 16:45:00|15749.4|15745.4|15755.4|15751.4|15755.4|15751.4|15748.9|15744.9|17
1624380600000|2021-06-22 16:50:00|15754.4|15750.4|15756.4|15752.4|15760.4|15756.4|15754.4|15750.4|16
1624380900000|2021-06-22 16:55:00|15756.9|15752.9|15757.9|15753.9|15757.9|15753.9|15756.9|15752.9|3
1624381200000|2021-06-22 17:00:00|15759.9|15755.9|15762.4|15758.4|15762.9|15758.9|15759.9|15755.9|40
1624381500000|2021-06-22 17:05:00|15764.4|15760.4|15762.9|15758.9|15764.4|15760.4|15762.9|15758.9|9
1624381800000|2021-06-22 17:10:00|15763.4|15759.4|15761.4|15757.4|15763.4|15759.4|15761.4|15757.4|19
1624382100000|2021-06-22 17:15:00|15761.9|15757.9|15756.4|15752.4|15761.9|15757.9|15756.4|15752.4|28
1624382400000|2021-06-22 17:20:00|15755.9|15751.9|15760.9|15756.9|15760.9|15756.9|15755.9|15751.9|19
1624382700000|2021-06-22 17:25:00|15761.9|15757.9|15759.4|15755.4|15762.9|15758.9|15759.4|15755.4|13
1624383000000|2021-06-22 17:30:00|15762.9|15758.9|15757.4|15753.4|15763.9|15759.9|15757.4|15753.4|15
1624383300000|2021-06-22 17:35:00|15755.9|15751.9|15757.4|15753.4|15757.4|15753.4|15753.9|15749.9|10
1624383600000|2021-06-22 17:40:00|15757.9|15753.9|15758.9|15754.9|15760.9|15756.9|15756.4|15752.4|29
1624383900000|2021-06-22 17:45:00|15760.4|15756.4|15765.4|15761.4|15765.4|15761.4|15760.4|15756.4|16
1624384200000|2021-06-22 17:50:00|15763.4|15759.4|15758.9|15754.9|15763.4|15759.4|15758.9|15754.9|17
1624384500000|2021-06-22 17:55:00|15758.4|15754.4|15757.9|15753.9|15759.4|15755.4|15754.9|15750.9|41
1624384800000|2021-06-22 18:00:00|15758.9|15754.9|15761.9|15757.9|15764.4|15760.4|15753.9|15749.9|38
1624385100000|2021-06-22 18:05:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15757.9|15753.9|5
1624385400000|2021-06-22 18:10:00|15756.9|15752.9|15755.9|15751.9|15757.4|15753.4|15755.4|15751.4|19
1624385700000|2021-06-22 18:15:00|15758.9|15754.9|15753.9|15749.9|15758.9|15754.9|15751.9|15747.9|39
1624386000000|2021-06-22 18:20:00|15754.4|15750.4|15759.4|15755.4|15759.4|15755.4|15751.9|15747.9|27
1624386300000|2021-06-22 18:25:00|15760.4|15756.4|15765.9|15761.9|15765.9|15761.9|15757.9|15753.9|25
1624386600000|2021-06-22 18:30:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15762.9|15758.9|20
1624386900000|2021-06-22 18:35:00|15764.4|15760.4|15767.4|15763.4|15767.4|15763.4|15760.9|15756.9|22
1624387200000|2021-06-22 18:40:00|15768.9|15764.9|15764.9|15760.9|15768.9|15764.9|15763.4|15759.4|9
1624387500000|2021-06-22 18:45:00|15766.9|15762.9|15771.4|15767.4|15771.4|15767.4|15766.9|15762.9|45
1624387800000|2021-06-22 18:50:00|15771.9|15767.9|15772.9|15768.9|15773.9|15769.9|15771.9|15767.9|253
1624388100000|2021-06-22 18:55:00|15773.9|15769.9|15773.9|15769.9|15778.9|15774.9|15772.9|15768.9|35
1624388400000|2021-06-22 19:00:00|15772.4|15768.4|15780.4|15776.4|15780.4|15776.4|15772.4|15768.4|53
1624388700000|2021-06-22 19:05:00|15779.4|15775.4|15782.4|15778.4|15785.9|15781.9|15778.9|15774.9|83
1624389000000|2021-06-22 19:10:00|15782.9|15778.9|15783.9|15779.9|15783.9|15779.9|15779.9|15775.9|41
1624389300000|2021-06-22 19:15:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|2
1624389600000|2021-06-22 19:20:00|15785.9|15781.9|15790.4|15786.4|15790.4|15786.4|15785.9|15781.9|13
1624389900000|2021-06-22 19:25:00|15790.9|15786.9|15791.4|15787.4|15791.9|15787.9|15785.9|15781.9|37
1624390200000|2021-06-22 19:30:00|15791.9|15787.9|15788.4|15784.4|15792.9|15788.9|15788.4|15784.4|68
1624390500000|2021-06-22 19:35:00|15790.4|15786.4|15792.9|15788.9|15792.9|15788.9|15787.9|15783.9|24
1624390800000|2021-06-22 19:40:00|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15788.9|15784.9|42
1624391100000|2021-06-22 19:45:00|15792.4|15788.4|15789.9|15785.9|15792.4|15788.4|15785.9|15781.9|23
1624391400000|2021-06-22 19:50:00|15787.9|15783.9|15789.4|15785.4|15789.4|15785.4|15784.9|15780.9|23
1624391700000|2021-06-22 19:55:00|15789.9|15785.9|15774.9|15770.9|15791.4|15787.4|15774.4|15770.4|97
1624392000000|2021-06-22 20:00:00|15777.9|15773.9|15775.9|15771.9|15779.4|15775.4|15775.9|15771.9|24
1624392300000|2021-06-22 20:05:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15774.4|15770.4|20
1624392900000|2021-06-22 20:15:00|15773.4|15769.4|15777.9|15773.9|15777.9|15773.9|15772.4|15768.4|107
1624393200000|2021-06-22 20:20:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1624393500000|2021-06-22 20:25:00|15780.9|15776.9|15782.4|15778.4|15782.4|15778.4|15780.9|15776.9|229
1624393800000|2021-06-22 20:30:00|15793.9|15789.9|15790.9|15786.9|15793.9|15789.9|15790.9|15786.9|37
1624394400000|2021-06-22 20:40:00|15793.9|15789.9|15786.4|15782.4|15794.4|15790.4|15786.4|15782.4|13
1624395300000|2021-06-22 20:55:00|15780.9|15776.9|15774.9|15770.9|15788.9|15784.9|15771.4|15767.4|20
1624395600000|2021-06-22 21:00:00|15793.9|15789.9|15794.4|15790.4|15794.4|15790.4|15793.9|15789.9|6
1624396200000|2021-06-22 21:10:00|15801.4|15783.4|15801.4|15783.4|15801.4|15783.4|15801.4|15783.4|7623457
1624396500000|2021-06-22 21:15:00|15801.5|15783.5|15801.2|15783.2|15801.5|15783.5|15801.2|15783.2|0
1624396800000|2021-06-22 21:20:00|15801.4|15783.4|15801.1|15783.1|15802|15784|15800.1|15782.1|0
1624397100000|2021-06-22 21:25:00|15801.5|15783.5|15802.8|15784.8|15802.9|15784.9|15801.4|15783.4|0
1624397400000|2021-06-22 21:30:00|15803.1|15785.1|15803.1|15785.1|15803.3|15785.3|15802.8|15784.8|0
1624397700000|2021-06-22 21:35:00|15802.8|15784.8|15802.4|15784.4|15802.8|15784.8|15802.4|15784.4|0
1624398000000|2021-06-22 21:40:00|15802.3|15784.3|15802.8|15784.8|15803.6|15785.6|15802.2|15784.2|0
1624398300000|2021-06-22 21:45:00|15803.6|15785.6|15803|15785|15803.6|15785.6|15802.7|15784.7|0
1624398600000|2021-06-22 21:50:00|15802.9|15784.9|15802.8|15784.8|15803.1|15785.1|15802.5|15784.5|0
1624398900000|2021-06-22 21:55:00|15802.7|15784.7|15802.7|15784.7|15803|15785|15802.5|15784.5|0
1624399200000|2021-06-22 22:00:00|15799.6|15781.6|15798.6|15780.6|15801.9|15783.9|15798.6|15780.6|0
1624399500000|2021-06-22 22:05:00|15799|15781|15796.8|15778.8|15799|15781|15795.5|15777.5|0
1624399800000|2021-06-22 22:10:00|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1624400100000|2021-06-22 22:15:00|15796.8|15778.8|15796.8|15778.8|15798.8|15780.8|15796.8|15778.8|0
1624400400000|2021-06-22 22:20:00|15797.2|15779.2|15797.5|15779.5|15798.8|15780.8|15797.2|15779.2|0
1624400700000|2021-06-22 22:25:00|15796.8|15778.8|15794.2|15776.2|15797.5|15779.5|15794.2|15776.2|0
1624401000000|2021-06-22 22:30:00|15794.8|15776.8|15795.3|15777.3|15796.6|15778.6|15793.5|15775.5|0
1624401300000|2021-06-22 22:35:00|15795.6|15777.6|15793.3|15775.3|15796|15778|15793.3|15775.3|0
1624401600000|2021-06-22 22:40:00|15794|15776|15793.3|15775.3|15794.7|15776.7|15793.3|15775.3|0
1624401900000|2021-06-22 22:45:00|15794|15776|15796.3|15778.3|15796.9|15778.9|15794|15776|0
1624402200000|2021-06-22 22:50:00|15796.9|15778.9|15796.9|15778.9|15798.9|15780.9|15796.9|15778.9|0
1624402500000|2021-06-22 22:55:00|15796.6|15778.6|15796.3|15778.3|15796.6|15778.6|15795|15777|0
1624402800000|2021-06-22 23:00:00|15795.6|15777.6|15799.5|15781.5|15800.2|15782.2|15795.6|15777.6|0
1624403100000|2021-06-22 23:05:00|15799.2|15781.2|15797.9|15779.9|15799.2|15781.2|15797.6|15779.6|0
1624403400000|2021-06-22 23:10:00|15798.2|15780.2|15800.2|15782.2|15800.2|15782.2|15797.6|15779.6|0
1624403700000|2021-06-22 23:15:00|15799.6|15781.6|15799.6|15781.6|15800.2|15782.2|15799.6|15781.6|0
1624404000000|2021-06-22 23:20:00|15799.2|15781.2|15798.3|15780.3|15799.6|15781.6|15798.3|15780.3|0
1624404300000|2021-06-22 23:25:00|15797.6|15779.6|15798.9|15780.9|15798.9|15780.9|15797.6|15779.6|0
1624404600000|2021-06-22 23:30:00|15799.3|15781.3|15799.9|15781.9|15800.3|15782.3|15798|15780|0
1624404900000|2021-06-22 23:35:00|15800.2|15782.2|15802.5|15784.5|15802.5|15784.5|15800.2|15782.2|0
1624405200000|2021-06-22 23:40:00|15803.2|15785.2|15799.9|15781.9|15803.2|15785.2|15799.9|15781.9|0
1624405500000|2021-06-22 23:45:00|15799.3|15781.3|15802.5|15784.5|15803.2|15785.2|15799.3|15781.3|0
1624405800000|2021-06-22 23:50:00|15802.8|15784.8|15802.5|15784.5|15802.8|15784.8|15799.9|15781.9|0
1624406100000|2021-06-22 23:55:00|15801.9|15783.9|15799.9|15781.9|15801.9|15783.9|15799.3|15781.3|0
1624406400000|2021-06-23 00:00:00|15800.6|15782.6|15798|15780|15800.6|15782.6|15796|15778|0
1624406700000|2021-06-23 00:05:00|15797.3|15779.3|15801.9|15783.9|15803.2|15785.2|15797.3|15779.3|0
1624407000000|2021-06-23 00:10:00|15802.5|15784.5|15807|15789|15807|15789|15802.5|15784.5|0
1624407300000|2021-06-23 00:15:00|15807.7|15789.7|15803.7|15785.7|15807.7|15789.7|15803.7|15785.7|0
1624407600000|2021-06-23 00:20:00|15803.1|15785.1|15803.7|15785.7|15804.4|15786.4|15801.8|15783.8|0
1624407900000|2021-06-23 00:25:00|15803.1|15785.1|15803.1|15785.1|15803.7|15785.7|15801.1|15783.1|0
1624408200000|2021-06-23 00:30:00|15803.7|15785.7|15801.1|15783.1|15804.4|15786.4|15798.5|15780.5|0
1624408500000|2021-06-23 00:35:00|15800.8|15782.8|15801.8|15783.8|15801.8|15783.8|15798.5|15780.5|0
1624408800000|2021-06-23 00:40:00|15801.1|15783.1|15801.8|15783.8|15803.1|15785.1|15800.5|15782.5|0
1624409100000|2021-06-23 00:45:00|15802.1|15784.1|15805|15787|15805|15787|15802.1|15784.1|0
1624409400000|2021-06-23 00:50:00|15804.4|15786.4|15805|15787|15806.3|15788.3|15804.4|15786.4|0
1624409700000|2021-06-23 00:55:00|15805.4|15787.4|15804.4|15786.4|15805.4|15787.4|15801.1|15783.1|0
1624410000000|2021-06-23 01:00:00|15805.7|15787.7|15800.4|15796.4|15815.9|15811.9|15765.9|15761.9|268
1624410300000|2021-06-23 01:05:00|15801.9|15797.9|15806.9|15802.9|15811.4|15807.4|15801.9|15797.9|126
1624410600000|2021-06-23 01:10:00|15805.9|15801.9|15809.4|15805.4|15812.9|15808.9|15805.9|15801.9|184
1624410900000|2021-06-23 01:15:00|15807.9|15803.9|15808.9|15804.9|15809.9|15805.9|15806.4|15802.4|86
1624411200000|2021-06-23 01:20:00|15810.9|15806.9|15808.9|15804.9|15814.9|15810.9|15808.9|15804.9|136
1624411500000|2021-06-23 01:25:00|15805.9|15801.9|15810.4|15806.4|15812.9|15808.9|15805.9|15801.9|52
1624411800000|2021-06-23 01:30:00|15812.4|15808.4|15815.4|15811.4|15818.4|15814.4|15806.4|15802.4|148
1624412100000|2021-06-23 01:35:00|15815.9|15811.9|15813.4|15809.4|15819.4|15815.4|15810.9|15806.9|187
1624412400000|2021-06-23 01:40:00|15812.4|15808.4|15812.9|15808.9|15814.9|15810.9|15807.4|15803.4|195
1624412700000|2021-06-23 01:45:00|15818.4|15814.4|15810.9|15806.9|15818.4|15814.4|15810.9|15806.9|76
1624413000000|2021-06-23 01:50:00|15809.4|15805.4|15815.9|15811.9|15819.4|15815.4|15804.4|15800.4|326
1624413300000|2021-06-23 01:55:00|15818.4|15814.4|15815.4|15811.4|15823.9|15819.9|15815.4|15811.4|255
1624413600000|2021-06-23 02:00:00|15815.9|15811.9|15824.9|15820.9|15824.9|15820.9|15813.9|15809.9|66
1624413900000|2021-06-23 02:05:00|15823.4|15819.4|15826.4|15822.4|15826.9|15822.9|15822.4|15818.4|88
1624414200000|2021-06-23 02:10:00|15826.9|15822.9|15824.9|15820.9|15830.9|15826.9|15824.4|15820.4|86
1624414500000|2021-06-23 02:15:00|15827.4|15823.4|15832.9|15828.9|15835.9|15831.9|15827.4|15823.4|241
1624414800000|2021-06-23 02:20:00|15831.4|15827.4|15829.9|15825.9|15831.4|15827.4|15828.9|15824.9|115
1624415100000|2021-06-23 02:25:00|15830.9|15826.9|15824.4|15820.4|15833.9|15829.9|15824.4|15820.4|417
1624415400000|2021-06-23 02:30:00|15821.4|15817.4|15831.9|15827.9|15831.9|15827.9|15820.9|15816.9|184
1624415700000|2021-06-23 02:35:00|15829.4|15825.4|15828.9|15824.9|15836.9|15832.9|15828.9|15824.9|208
1624416000000|2021-06-23 02:40:00|15829.9|15825.9|15838.9|15834.9|15843.4|15839.4|15829.9|15825.9|353
1624416300000|2021-06-23 02:45:00|15839.4|15835.4|15846.9|15842.9|15850.9|15846.9|15839.4|15835.4|211
1624416600000|2021-06-23 02:50:00|15844.9|15840.9|15846.4|15842.4|15847.4|15843.4|15842.9|15838.9|626
1624416900000|2021-06-23 02:55:00|15842.9|15838.9|15844.9|15840.9|15845.9|15841.9|15842.9|15838.9|103
1624417200000|2021-06-23 03:00:00|15845.9|15841.9|15848.4|15844.4|15851.9|15847.9|15845.9|15841.9|363
1624417500000|2021-06-23 03:05:00|15848.9|15844.9|15847.4|15843.4|15850.9|15846.9|15842.9|15838.9|208
1624417800000|2021-06-23 03:10:00|15847.9|15843.9|15849.9|15845.9|15850.9|15846.9|15842.9|15838.9|308
1624418100000|2021-06-23 03:15:00|15850.4|15846.4|15847.9|15843.9|15851.9|15847.9|15844.4|15840.4|127
1624418400000|2021-06-23 03:20:00|15847.4|15843.4|15848.9|15844.9|15851.4|15847.4|15847.4|15843.4|137
1624418700000|2021-06-23 03:25:00|15847.4|15843.4|15845.4|15841.4|15849.9|15845.9|15845.4|15841.4|119
1624419000000|2021-06-23 03:30:00|15847.4|15843.4|15837.9|15833.9|15849.4|15845.4|15837.9|15833.9|180
1624419300000|2021-06-23 03:35:00|15839.9|15835.9|15850.9|15846.9|15850.9|15846.9|15839.9|15835.9|189
1624419600000|2021-06-23 03:40:00|15851.9|15847.9|15847.4|15843.4|15852.9|15848.9|15844.4|15840.4|336
1624419900000|2021-06-23 03:45:00|15840.2|15836.2|15807.7|15803.7|15840.2|15836.2|15804.2|15800.2|126170
1624420200000|2021-06-23 03:50:00|15807.6|15803.6|15790.4|15786.4|15812.2|15808.2|15771.1|15767.1|88650
1624420500000|2021-06-23 03:55:00|15790.5|15786.5|15793.8|15789.8|15807.9|15803.9|15790.5|15786.5|51500
1624420800000|2021-06-23 04:00:00|15793.7|15789.7|15779.1|15775.1|15795|15791|15768.2|15764.2|47750
1624421100000|2021-06-23 04:05:00|15780|15776|15798.9|15794.9|15798.9|15794.9|15775|15771|36500
1624421400000|2021-06-23 04:10:00|15798.8|15794.8|15799.8|15795.8|15806|15802|15794.3|15790.3|61900
1624421700000|2021-06-23 04:15:00|15800|15796|15793.8|15789.8|15801.1|15797.1|15785.6|15781.6|54450
1624422000000|2021-06-23 04:20:00|15795.1|15791.1|15778.4|15774.4|15795.1|15791.1|15776.7|15772.7|50600
1624422300000|2021-06-23 04:25:00|15777.2|15773.2|15782.7|15778.7|15786.7|15782.7|15767.5|15763.5|95350
1624422600000|2021-06-23 04:30:00|15782.5|15778.5|15776.4|15772.4|15790.1|15786.1|15776.3|15772.3|53800
1624422900000|2021-06-23 04:35:00|15776.7|15772.7|15778.2|15774.2|15785.8|15781.8|15773.2|15769.2|52450
1624423200000|2021-06-23 04:40:00|15777.7|15773.7|15749.1|15745.1|15780.5|15776.5|15749.1|15745.1|67700
1624423500000|2021-06-23 04:45:00|15749.6|15745.6|15733|15729|15749.6|15745.6|15726.9|15722.9|97700
1624423800000|2021-06-23 04:50:00|15732.2|15728.2|15744|15740|15745.6|15741.6|15731.2|15727.2|45550
1624424100000|2021-06-23 04:55:00|15744.8|15740.8|15746.8|15742.8|15749.7|15745.7|15737.2|15733.2|24950
1624424400000|2021-06-23 05:00:00|15747.6|15743.6|15760.6|15756.6|15762.7|15758.7|15747|15743|37050
1624424700000|2021-06-23 05:05:00|15760.7|15756.7|15760.7|15756.7|15772.5|15768.5|15758.2|15754.2|37950
1624425000000|2021-06-23 05:10:00|15760.3|15756.3|15764.4|15760.4|15764.7|15760.7|15753.7|15749.7|26800
1624425300000|2021-06-23 05:15:00|15764.3|15760.3|15772.5|15768.5|15772.5|15768.5|15762.6|15758.6|21450
1624425600000|2021-06-23 05:20:00|15772.1|15768.1|15780.6|15776.6|15784.5|15780.5|15770.9|15766.9|42400
1624425900000|2021-06-23 05:25:00|15781.9|15777.9|15769.2|15765.2|15783.7|15779.7|15769.2|15765.2|67150
1624426200000|2021-06-23 05:30:00|15768.7|15764.7|15756.2|15752.2|15773.6|15769.6|15755.6|15751.6|62100
1624426500000|2021-06-23 05:35:00|15755.9|15751.9|15767.7|15763.7|15769|15765|15754.5|15750.5|33250
1624426800000|2021-06-23 05:40:00|15768.8|15764.8|15762.1|15758.1|15768.8|15764.8|15762.1|15758.1|36350
1624427100000|2021-06-23 05:45:00|15762.3|15758.3|15757.6|15753.6|15771.4|15767.4|15751.8|15747.8|40700
1624427400000|2021-06-23 05:50:00|15757.9|15753.9|15761.4|15757.4|15764.7|15760.7|15757.2|15753.2|23100
1624427700000|2021-06-23 05:55:00|15761.7|15757.7|15763.1|15759.1|15764.5|15760.5|15758.3|15754.3|35150
1624428000000|2021-06-23 06:00:00|15763.5|15759.5|15772.2|15768.2|15775.9|15771.9|15763.5|15759.5|36350
1624428300000|2021-06-23 06:05:00|15772.3|15768.3|15767.6|15763.6|15773.8|15769.8|15765.5|15761.5|28150
1624428600000|2021-06-23 06:10:00|15767.7|15763.7|15757.2|15753.2|15767.7|15763.7|15756|15752|43350
1624428900000|2021-06-23 06:15:00|15755.8|15751.8|15747.9|15743.9|15759.2|15755.2|15743.8|15739.8|52800
1624429200000|2021-06-23 06:20:00|15747.6|15743.6|15751.3|15747.3|15758|15754|15743.3|15739.3|24000
1624429500000|2021-06-23 06:25:00|15751.2|15747.2|15734.7|15730.7|15753.9|15749.9|15732.3|15728.3|36450
1624429800000|2021-06-23 06:30:00|15733.4|15729.4|15751.4|15747.4|15754.8|15750.8|15729.9|15725.9|37600
1624430100000|2021-06-23 06:35:00|15751.9|15747.9|15751.6|15747.6|15754.5|15750.5|15745|15741|25850
1624430400000|2021-06-23 06:40:00|15751.2|15747.2|15756.8|15752.8|15760.7|15756.7|15747.3|15743.3|18250
1624430700000|2021-06-23 06:45:00|15756.5|15752.5|15761.6|15757.6|15763.5|15759.5|15756.1|15752.1|30450
1624431000000|2021-06-23 06:50:00|15762.2|15758.2|15764.4|15760.4|15766.2|15762.2|15755.9|15751.9|34050
1624431300000|2021-06-23 06:55:00|15764.5|15760.5|15754.7|15750.7|15765.4|15761.4|15752.7|15748.7|35650
1624431600000|2021-06-23 07:00:00|15754.5|15750.5|15747.5|15743.5|15757.5|15753.5|15747.5|15743.5|53400
1624431900000|2021-06-23 07:05:00|15747.7|15743.7|15751.3|15747.3|15754.9|15750.9|15742.7|15738.7|29900
1624432200000|2021-06-23 07:10:00|15751.2|15747.2|15724.9|15720.9|15751.4|15747.4|15722.1|15718.1|83400
1624432500000|2021-06-23 07:15:00|15724.2|15720.2|15737.3|15733.3|15741.3|15737.3|15713.7|15709.7|55800
1624432800000|2021-06-23 07:20:00|15737.6|15733.6|15738.7|15734.7|15744.5|15740.5|15734.9|15730.9|23050
1624433100000|2021-06-23 07:25:00|15739.3|15735.3|15733.3|15729.3|15740.6|15736.6|15727.6|15723.6|30550
1624433400000|2021-06-23 07:30:00|15734.4|15730.4|15721.8|15717.8|15740.6|15736.6|15721|15717|84650
1624433700000|2021-06-23 07:35:00|15721.7|15717.7|15724.6|15720.6|15728.9|15724.9|15718.1|15714.1|20000
1624434000000|2021-06-23 07:40:00|15724.2|15720.2|15713.7|15709.7|15724.6|15720.6|15705.8|15701.8|60400
1624434300000|2021-06-23 07:45:00|15712.2|15708.2|15722.7|15718.7|15724.4|15720.4|15696|15692|122400
1624434600000|2021-06-23 07:50:00|15722.6|15718.6|15715.9|15711.9|15723.4|15719.4|15711.5|15707.5|95250
1624434900000|2021-06-23 07:55:00|15715.8|15711.8|15732.1|15728.1|15734.1|15730.1|15712.7|15708.7|60500
1624435200000|2021-06-23 08:00:00|15732.3|15728.3|15740.2|15736.2|15745.4|15741.4|15731.5|15727.5|93300
1624435500000|2021-06-23 08:05:00|15740.9|15736.9|15740.5|15736.5|15742.4|15738.4|15733.4|15729.4|59200
1624435800000|2021-06-23 08:10:00|15740.1|15736.1|15733.4|15729.4|15742.9|15738.9|15727.8|15723.8|35100
1624436100000|2021-06-23 08:15:00|15735|15731|15755.5|15751.5|15759.7|15755.7|15734.7|15730.7|52050
1624436400000|2021-06-23 08:20:00|15755.8|15751.8|15759.2|15755.2|15769.1|15765.1|15752.8|15748.8|78200
1624436700000|2021-06-23 08:25:00|15759.6|15755.6|15770.5|15766.5|15771.4|15767.4|15753.7|15749.7|53400
1624437000000|2021-06-23 08:30:00|15770.6|15766.6|15764.7|15760.7|15777.9|15773.9|15763|15759|44050
1624437300000|2021-06-23 08:35:00|15765.1|15761.1|15779.4|15775.4|15783|15779|15764.4|15760.4|71850
1624437600000|2021-06-23 08:40:00|15778.8|15774.8|15749.2|15745.2|15780.3|15776.3|15746.3|15742.3|49950
1624437900000|2021-06-23 08:45:00|15747.3|15743.3|15737.6|15733.6|15757|15753|15730|15726|101800
1624438200000|2021-06-23 08:50:00|15737.5|15733.5|15729.7|15725.7|15748.6|15744.6|15729.1|15725.1|39650
1624438500000|2021-06-23 08:55:00|15730.7|15726.7|15725.6|15721.6|15733.1|15729.1|15718.4|15714.4|74050
1624438800000|2021-06-23 09:00:00|15725.4|15721.4|15733.4|15729.4|15735.1|15731.1|15725.4|15721.4|47400
1624439100000|2021-06-23 09:05:00|15732.8|15728.8|15692.4|15688.4|15737|15733|15687|15683|87650
1624439400000|2021-06-23 09:10:00|15692.8|15688.8|15696.4|15692.4|15705.4|15701.4|15679.1|15675.1|99100
1624439700000|2021-06-23 09:15:00|15697.5|15693.5|15699.9|15695.9|15705.1|15701.1|15682.2|15678.2|48800
1624440000000|2021-06-23 09:20:00|15699.3|15695.3|15692.9|15688.9|15701.7|15697.7|15687|15683|62650
1624440300000|2021-06-23 09:25:00|15693.6|15689.6|15682.1|15678.1|15697.6|15693.6|15681.1|15677.1|55450
1624440600000|2021-06-23 09:30:00|15681.4|15677.4|15697.4|15693.4|15702.7|15698.7|15671.8|15667.8|115300
1624440900000|2021-06-23 09:35:00|15698.4|15694.4|15681|15677|15700.8|15696.8|15680.9|15676.9|61450
1624441200000|2021-06-23 09:40:00|15680.4|15676.4|15683.8|15679.8|15688.6|15684.6|15676|15672|92550
1624441500000|2021-06-23 09:45:00|15684.1|15680.1|15690.3|15686.3|15697.3|15693.3|15684.1|15680.1|102150
1624441800000|2021-06-23 09:50:00|15690.6|15686.6|15694.4|15690.4|15694.4|15690.4|15678.6|15674.6|94100
1624442100000|2021-06-23 09:55:00|15694.7|15690.7|15689.4|15685.4|15696|15692|15687.1|15683.1|151750
1624442400000|2021-06-23 10:00:00|15692.6|15688.6|15680.6|15676.6|15695.4|15691.4|15680.6|15676.6|846
1624442700000|2021-06-23 10:05:00|15680.9|15676.9|15691.1|15687.1|15693.6|15689.6|15679.9|15675.9|342
1624443000000|2021-06-23 10:10:00|15699.9|15681.9|15703.4|15685.4|15704.7|15686.7|15699.5|15681.5|4254941
1624443300000|2021-06-23 10:15:00|15703.1|15685.1|15703.8|15685.8|15707.3|15689.3|15702.1|15684.1|0
1624443600000|2021-06-23 10:20:00|15704.1|15686.1|15707.7|15689.7|15708.3|15690.3|15703.1|15685.1|0
1624443900000|2021-06-23 10:25:00|15707.3|15689.3|15708.1|15690.1|15709|15691|15705.7|15687.7|0
1624444200000|2021-06-23 10:30:00|15707.8|15689.8|15704.9|15686.9|15708.8|15690.8|15704.9|15686.9|0
1624444500000|2021-06-23 10:35:00|15704.2|15686.2|15704.9|15686.9|15705.5|15687.5|15702.9|15684.9|0
1624444800000|2021-06-23 10:40:00|15694.1|15690.1|15699.1|15695.1|15700.1|15696.1|15694.1|15690.1|2
1624445100000|2021-06-23 10:45:00|15692.6|15688.6|15690.1|15686.1|15692.6|15688.6|15687.1|15683.1|11
1624445400000|2021-06-23 10:50:00|15689.1|15685.1|15689.1|15685.1|15691.6|15687.6|15689.1|15685.1|16
1624445700000|2021-06-23 10:55:00|15687.1|15683.1|15687.1|15683.1|15690.6|15686.6|15682.6|15678.6|21
1624446000000|2021-06-23 11:00:00|15687.6|15683.6|15680.1|15676.1|15687.6|15683.6|15679.1|15675.1|14
1624446300000|2021-06-23 11:05:00|15683.6|15679.6|15686.6|15682.6|15686.6|15682.6|15683.6|15679.6|11
1624446600000|2021-06-23 11:10:00|15685.1|15681.1|15690.1|15686.1|15690.1|15686.1|15683.1|15679.1|10
1624446900000|2021-06-23 11:15:00|15690.6|15686.6|15695.6|15691.6|15695.6|15691.6|15690.6|15686.6|2
1624447200000|2021-06-23 11:20:00|15687.1|15683.1|15678.1|15674.1|15687.1|15683.1|15678.1|15674.1|4
1624447500000|2021-06-23 11:25:00|15674.1|15670.1|15681.1|15677.1|15681.1|15677.1|15673.6|15669.6|20
1624447800000|2021-06-23 11:30:00|15686.6|15682.6|15693.1|15689.1|15693.1|15689.1|15686.6|15682.6|4
1624448100000|2021-06-23 11:35:00|15689.1|15685.1|15681.6|15677.6|15689.1|15685.1|15675.1|15671.1|9
1624448400000|2021-06-23 11:40:00|15684.1|15680.1|15691.1|15687.1|15691.1|15687.1|15682.1|15678.1|23
1624448700000|2021-06-23 11:45:00|15689.1|15685.1|15687.1|15683.1|15689.1|15685.1|15683.1|15679.1|28
1624449000000|2021-06-23 11:50:00|15689.1|15685.1|15690.1|15686.1|15690.6|15686.6|15687.6|15683.6|34
1624449300000|2021-06-23 11:55:00|15690.6|15686.6|15692.1|15688.1|15692.1|15688.1|15689.1|15685.1|29
1624449600000|2021-06-23 12:00:00|15691.1|15687.1|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|63
1624449900000|2021-06-23 12:05:00|15679.1|15675.1|15689.6|15685.6|15690.6|15686.6|15679.1|15675.1|133
1624450200000|2021-06-23 12:10:00|15690.1|15686.1|15696.6|15692.6|15696.6|15692.6|15689.1|15685.1|45
1624450500000|2021-06-23 12:15:00|15695.6|15691.6|15693.6|15689.6|15696.6|15692.6|15691.6|15687.6|16
1624450800000|2021-06-23 12:20:00|15692.1|15688.1|15694.1|15690.1|15698.6|15694.6|15690.1|15686.1|25
1624451100000|2021-06-23 12:25:00|15696.1|15692.1|15698.1|15694.1|15699.1|15695.1|15696.1|15692.1|26
1624451400000|2021-06-23 12:30:00|15697.1|15693.1|15690.6|15686.6|15701.1|15697.1|15690.6|15686.6|34
1624451700000|2021-06-23 12:35:00|15689.6|15685.6|15695.1|15691.1|15695.6|15691.6|15689.6|15685.6|76
1624452000000|2021-06-23 12:40:00|15692.6|15688.6|15687.6|15683.6|15696.1|15692.1|15686.6|15682.6|56
1624452300000|2021-06-23 12:45:00|15688.1|15684.1|15690.1|15686.1|15692.1|15688.1|15687.6|15683.6|40
1624452600000|2021-06-23 12:50:00|15689.1|15685.1|15688.1|15684.1|15691.6|15687.6|15688.1|15684.1|14
1624452900000|2021-06-23 12:55:00|15689.6|15685.6|15691.1|15687.1|15691.6|15687.6|15685.1|15681.1|29
1624453200000|2021-06-23 13:00:00|15690.6|15686.6|15686.1|15682.1|15691.6|15687.6|15685.6|15681.6|20
1624453500000|2021-06-23 13:05:00|15686.6|15682.6|15691.6|15687.6|15691.6|15687.6|15686.6|15682.6|4
1624453800000|2021-06-23 13:10:00|15688.1|15684.1|15691.6|15687.6|15691.6|15687.6|15688.1|15684.1|4
1624454100000|2021-06-23 13:15:00|15688.1|15684.1|15699.6|15695.6|15701.1|15697.1|15688.1|15684.1|7
1624454400000|2021-06-23 13:20:00|15700.1|15696.1|15705.1|15701.1|15710.1|15706.1|15698.1|15694.1|58
1624454700000|2021-06-23 13:25:00|15703.1|15699.1|15705.6|15701.6|15710.6|15706.6|15703.1|15699.1|35
1624455000000|2021-06-23 13:30:00|15707.6|15703.6|15724.6|15720.6|15725.1|15721.1|15700.6|15696.6|140
1624455300000|2021-06-23 13:35:00|15722.6|15718.6|15727.1|15723.1|15727.1|15723.1|15720.6|15716.6|591
1624455600000|2021-06-23 13:40:00|15728.6|15724.6|15740.6|15736.6|15740.6|15736.6|15727.1|15723.1|429
1624455900000|2021-06-23 13:45:00|15741.1|15737.1|15737.1|15733.1|15747.6|15743.6|15737.1|15733.1|348
1624456200000|2021-06-23 13:50:00|15735.1|15731.1|15728.6|15724.6|15737.1|15733.1|15728.6|15724.6|59
1624456500000|2021-06-23 13:55:00|15734.1|15730.1|15738.1|15734.1|15741.1|15737.1|15729.6|15725.6|34
1624456800000|2021-06-23 14:00:00|15738.6|15734.6|15740.1|15736.1|15741.6|15737.6|15735.6|15731.6|64
1624457100000|2021-06-23 14:05:00|15741.6|15737.6|15742.1|15738.1|15745.6|15741.6|15738.6|15734.6|150
1624457400000|2021-06-23 14:10:00|15743.6|15739.6|15742.6|15738.6|15745.6|15741.6|15738.1|15734.1|36
1624457700000|2021-06-23 14:15:00|15742.1|15738.1|15747.6|15743.6|15748.1|15744.1|15741.6|15737.6|31
1624458000000|2021-06-23 14:20:00|15744.1|15740.1|15748.6|15744.6|15751.1|15747.1|15743.1|15739.1|74
1624458300000|2021-06-23 14:25:00|15745.6|15741.6|15730.6|15726.6|15750.1|15746.1|15730.6|15726.6|164
1624458600000|2021-06-23 14:30:00|15734.1|15730.1|15717.1|15713.1|15734.1|15730.1|15716.1|15712.1|56
1624458900000|2021-06-23 14:35:00|15720.1|15716.1|15719.1|15715.1|15720.1|15716.1|15709.1|15705.1|62
1624459200000|2021-06-23 14:40:00|15716.1|15712.1|15719.1|15715.1|15721.1|15717.1|15715.6|15711.6|35
1624459500000|2021-06-23 14:45:00|15725.6|15721.6|15716.6|15712.6|15725.6|15721.6|15716.6|15712.6|21
1624459800000|2021-06-23 14:50:00|15715.1|15711.1|15713.6|15709.6|15716.6|15712.6|15711.1|15707.1|82
1624460100000|2021-06-23 14:55:00|15713.1|15709.1|15708.1|15704.1|15714.6|15710.6|15707.6|15703.6|21
1624460400000|2021-06-23 15:00:00|15713.6|15709.6|15699.1|15695.1|15721.1|15717.1|15699.1|15695.1|30
1624460700000|2021-06-23 15:05:00|15701.6|15697.6|15696.1|15692.1|15701.6|15697.6|15696.1|15692.1|33
1624461000000|2021-06-23 15:10:00|15699.6|15695.6|15695.1|15691.1|15699.6|15695.6|15690.1|15686.1|26
1624461300000|2021-06-23 15:15:00|15697.1|15693.1|15693.6|15689.6|15698.1|15694.1|15692.6|15688.6|84
1624461600000|2021-06-23 15:20:00|15692.6|15688.6|15697.1|15693.1|15698.1|15694.1|15685.6|15681.6|66
1624461900000|2021-06-23 15:25:00|15700.6|15696.6|15697.1|15693.1|15703.6|15699.6|15697.1|15693.1|57
1624462200000|2021-06-23 15:30:00|15698.1|15694.1|15692.6|15688.6|15698.6|15694.6|15691.6|15687.6|53
1624462500000|2021-06-23 15:35:00|15693.1|15689.1|15700.6|15696.6|15700.6|15696.6|15693.1|15689.1|24
1624462800000|2021-06-23 15:40:00|15699.1|15695.1|15705.1|15701.1|15706.6|15702.6|15699.1|15695.1|385
1624463100000|2021-06-23 15:45:00|15702.1|15698.1|15706.6|15702.6|15706.6|15702.6|15701.1|15697.1|15
1624463400000|2021-06-23 15:50:00|15704.6|15700.6|15706.1|15702.1|15706.6|15702.6|15704.6|15700.6|11
1624463700000|2021-06-23 15:55:00|15704.6|15700.6|15700.6|15696.6|15704.6|15700.6|15700.6|15696.6|12
1624464000000|2021-06-23 16:00:00|15701.6|15697.6|15697.1|15693.1|15702.1|15698.1|15696.1|15692.1|13
1624464300000|2021-06-23 16:05:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|7
1624464600000|2021-06-23 16:10:00|15695.6|15691.6|15702.6|15698.6|15703.1|15699.1|15695.6|15691.6|9
1624464900000|2021-06-23 16:15:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|6
1624465200000|2021-06-23 16:20:00|15696.1|15692.1|15690.6|15686.6|15702.1|15698.1|15690.6|15686.6|26
1624465500000|2021-06-23 16:25:00|15689.1|15685.1|15695.6|15691.6|15695.6|15691.6|15689.1|15685.1|33
1624465800000|2021-06-23 16:30:00|15690.6|15686.6|15690.1|15686.1|15690.6|15686.6|15690.1|15686.1|11
1624466100000|2021-06-23 16:35:00|15690.6|15686.6|15677.1|15673.1|15690.6|15686.6|15677.1|15673.1|38
1624466400000|2021-06-23 16:40:00|15676.6|15672.6|15690.1|15686.1|15690.1|15686.1|15676.1|15672.1|17
1624466700000|2021-06-23 16:45:00|15684.6|15680.6|15683.1|15679.1|15684.6|15680.6|15679.1|15675.1|5
1624467000000|2021-06-23 16:50:00|15689.1|15685.1|15679.1|15675.1|15690.1|15686.1|15679.1|15675.1|16
1624467300000|2021-06-23 16:55:00|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|6
1624467600000|2021-06-23 17:00:00|15689.1|15685.1|15689.6|15685.6|15689.6|15685.6|15680.1|15676.1|17
1624467900000|2021-06-23 17:05:00|15690.1|15686.1|15692.6|15688.6|15692.6|15688.6|15678.6|15674.6|11
1624468200000|2021-06-23 17:10:00|15693.1|15689.1|15692.6|15688.6|15693.6|15689.6|15683.6|15679.6|10
1624468500000|2021-06-23 17:15:00|15693.1|15689.1|15695.6|15691.6|15695.6|15691.6|15682.1|15678.1|50
1624468800000|2021-06-23 17:20:00|15697.6|15693.6|15695.6|15691.6|15706.1|15702.1|15695.1|15691.1|119
1624469100000|2021-06-23 17:25:00|15695.1|15691.1|15689.1|15685.1|15699.6|15695.6|15689.1|15685.1|11
1624469400000|2021-06-23 17:30:00|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.1|15684.1|7
1624469700000|2021-06-23 17:35:00|15699.1|15695.1|15693.6|15689.6|15702.1|15698.1|15688.1|15684.1|11
1624470000000|2021-06-23 17:40:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|3
1624470300000|2021-06-23 17:45:00|15701.1|15697.1|15690.6|15686.6|15701.1|15697.1|15690.6|15686.6|9
1624470600000|2021-06-23 17:50:00|15689.1|15685.1|15689.1|15685.1|15694.6|15690.6|15689.1|15685.1|10
1624470900000|2021-06-23 17:55:00|15685.6|15681.6|15689.6|15685.6|15690.1|15686.1|15685.6|15681.6|8
1624471200000|2021-06-23 18:00:00|15684.1|15680.1|15694.1|15690.1|15694.1|15690.1|15682.6|15678.6|10
1624471500000|2021-06-23 18:05:00|15687.1|15683.1|15697.6|15693.6|15697.6|15693.6|15687.1|15683.1|12
1624471800000|2021-06-23 18:10:00|15698.6|15694.6|15696.1|15692.1|15698.6|15694.6|15692.6|15688.6|5
1624472100000|2021-06-23 18:15:00|15686.6|15682.6|15688.6|15684.6|15694.1|15690.1|15686.6|15682.6|3
1624472400000|2021-06-23 18:20:00|15693.6|15689.6|15694.1|15690.1|15694.1|15690.1|15691.6|15687.6|8
1624472700000|2021-06-23 18:25:00|15695.6|15691.6|15698.6|15694.6|15699.1|15695.1|15695.6|15691.6|9
1624473000000|2021-06-23 18:30:00|15685.6|15681.6|15696.6|15692.6|15696.6|15692.6|15685.6|15681.6|7
1624473300000|2021-06-23 18:35:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|10
1624473600000|2021-06-23 18:40:00|15689.1|15685.1|15696.1|15692.1|15696.1|15692.1|15689.1|15685.1|11
1624473900000|2021-06-23 18:45:00|15697.1|15693.1|15687.1|15683.1|15697.1|15693.1|15687.1|15683.1|14
1624474200000|2021-06-23 18:50:00|15693.1|15689.1|15691.1|15687.1|15696.1|15692.1|15690.6|15686.6|19
1624474500000|2021-06-23 18:55:00|15691.6|15687.6|15693.6|15689.6|15693.6|15689.6|15689.1|15685.1|11
1624474800000|2021-06-23 19:00:00|15693.1|15689.1|15697.1|15693.1|15697.6|15693.6|15693.1|15689.1|22
1624475100000|2021-06-23 19:05:00|15697.6|15693.6|15695.6|15691.6|15698.1|15694.1|15695.6|15691.6|12
1624475400000|2021-06-23 19:10:00|15696.6|15692.6|15695.1|15691.1|15696.6|15692.6|15695.1|15691.1|9
1624475700000|2021-06-23 19:15:00|15696.6|15692.6|15698.6|15694.6|15698.6|15694.6|15695.6|15691.6|8
1624476000000|2021-06-23 19:20:00|15695.6|15691.6|15696.6|15692.6|15697.6|15693.6|15695.1|15691.1|11
1624476300000|2021-06-23 19:25:00|15696.1|15692.1|15697.6|15693.6|15700.1|15696.1|15695.6|15691.6|10
1624476600000|2021-06-23 19:30:00|15699.1|15695.1|15699.1|15695.1|15700.1|15696.1|15697.1|15693.1|11
1624476900000|2021-06-23 19:35:00|15699.6|15695.6|15695.1|15691.1|15699.6|15695.6|15695.1|15691.1|22
1624477200000|2021-06-23 19:40:00|15694.1|15690.1|15689.1|15685.1|15694.1|15690.1|15687.6|15683.6|69
1624477500000|2021-06-23 19:45:00|15695.1|15691.1|15686.1|15682.1|15697.6|15693.6|15686.1|15682.1|35
1624477800000|2021-06-23 19:50:00|15689.6|15685.6|15684.1|15680.1|15689.6|15685.6|15683.1|15679.1|30
1624478100000|2021-06-23 19:55:00|15687.1|15683.1|15690.1|15686.1|15694.6|15690.6|15687.1|15683.1|37
1624478400000|2021-06-23 20:00:00|15696.1|15692.1|15699.6|15695.6|15699.6|15695.6|15690.1|15686.1|24
1624478700000|2021-06-23 20:05:00|15699.1|15695.1|15701.1|15697.1|15701.6|15697.6|15699.1|15695.1|49
1624479000000|2021-06-23 20:10:00|15700.6|15696.6|15701.6|15697.6|15704.1|15700.1|15700.1|15696.1|62
1624479300000|2021-06-23 20:15:00|15702.6|15698.6|15701.1|15697.1|15703.6|15699.6|15701.1|15697.1|13
1624479600000|2021-06-23 20:20:00|15700.1|15696.1|15694.1|15690.1|15700.6|15696.6|15694.1|15690.1|27
1624479900000|2021-06-23 20:25:00|15690.6|15686.6|15692.6|15688.6|15692.6|15688.6|15690.6|15686.6|7
1624480200000|2021-06-23 20:30:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624480500000|2021-06-23 20:35:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624480800000|2021-06-23 20:40:00|15692.1|15688.1|15699.6|15695.6|15699.6|15695.6|15692.1|15688.1|17
1624481100000|2021-06-23 20:45:00|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15697.1|15693.1|13
1624481400000|2021-06-23 20:50:00|15700.6|15696.6|15699.6|15695.6|15700.6|15696.6|15699.6|15695.6|13
1624481700000|2021-06-23 20:55:00|15700.6|15696.6|15699.6|15695.6|15705.6|15701.6|15699.6|15695.6|62
1624482600000|2021-06-23 21:10:00|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|4309896
1624482900000|2021-06-23 21:15:00|15706.2|15688.2|15706.1|15688.1|15706.9|15688.9|15706|15688|0
1624483200000|2021-06-23 21:20:00|15706.8|15688.8|15707.1|15689.1|15707.2|15689.2|15706.1|15688.1|0
1624483500000|2021-06-23 21:25:00|15706.8|15688.8|15706.9|15688.9|15707.2|15689.2|15706.7|15688.7|0
1624483800000|2021-06-23 21:30:00|15708.2|15690.2|15707.5|15689.5|15708.2|15690.2|15707.4|15689.4|0
1624484100000|2021-06-23 21:35:00|15707.3|15689.3|15704.8|15686.8|15707.5|15689.5|15704.8|15686.8|0
1624484400000|2021-06-23 21:40:00|15704.9|15686.9|15705.1|15687.1|15705.1|15687.1|15704.9|15686.9|0
1624484700000|2021-06-23 21:45:00|15705.3|15687.3|15705|15687|15705.4|15687.4|15705|15687|0
1624485000000|2021-06-23 21:50:00|15704.9|15686.9|15704.8|15686.8|15704.9|15686.9|15704.5|15686.5|0
1624485300000|2021-06-23 21:55:00|15704.9|15686.9|15706.4|15688.4|15706.5|15688.5|15704.9|15686.9|0
1624485600000|2021-06-23 22:00:00|15705.1|15687.1|15707.4|15689.4|15708.1|15690.1|15700.9|15682.9|0
1624485900000|2021-06-23 22:05:00|15708.1|15690.1|15708.1|15690.1|15709.4|15691.4|15707.1|15689.1|0
1624486200000|2021-06-23 22:10:00|15708.4|15690.4|15708.7|15690.7|15709.4|15691.4|15707.4|15689.4|0
1624486500000|2021-06-23 22:15:00|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15706.8|15688.8|0
1624486800000|2021-06-23 22:20:00|15708.4|15690.4|15709.4|15691.4|15709.4|15691.4|15707.4|15689.4|0
1624487100000|2021-06-23 22:25:00|15708.7|15690.7|15707.4|15689.4|15708.7|15690.7|15706.8|15688.8|0
1624487400000|2021-06-23 22:30:00|15708.1|15690.1|15709.4|15691.4|15710|15692|15708.1|15690.1|0
1624487700000|2021-06-23 22:35:00|15710|15692|15708.7|15690.7|15710|15692|15708.7|15690.7|0
1624488000000|2021-06-23 22:40:00|15709|15691|15710|15692|15710|15692|15708.7|15690.7|0
1624488300000|2021-06-23 22:45:00|15709.7|15691.7|15710.7|15692.7|15710.7|15692.7|15708.7|15690.7|0
1624488600000|2021-06-23 22:50:00|15711.3|15693.3|15710|15692|15711.3|15693.3|15710|15692|0
1624488900000|2021-06-23 22:55:00|15710.7|15692.7|15710.7|15692.7|15711.3|15693.3|15710|15692|0
1624489200000|2021-06-23 23:00:00|15710|15692|15711.3|15693.3|15711.6|15693.6|15710|15692|0
1624489500000|2021-06-23 23:05:00|15712.6|15694.6|15715.1|15697.1|15717|15699|15712.6|15694.6|0
1624489800000|2021-06-23 23:10:00|15715.7|15697.7|15713.1|15695.1|15716.4|15698.4|15713.1|15695.1|0
1624490100000|2021-06-23 23:15:00|15713.4|15695.4|15716.4|15698.4|15716.4|15698.4|15713.1|15695.1|0
1624490400000|2021-06-23 23:20:00|15715.7|15697.7|15719.3|15701.3|15719.3|15701.3|15714.4|15696.4|0
1624490700000|2021-06-23 23:25:00|15718|15700|15719.9|15701.9|15720.6|15702.6|15718|15700|0
1624491000000|2021-06-23 23:30:00|15720.6|15702.6|15719.9|15701.9|15721.5|15703.5|15719.9|15701.9|0
1624491300000|2021-06-23 23:35:00|15719.6|15701.6|15719.3|15701.3|15719.6|15701.6|15719.3|15701.3|0
1624491600000|2021-06-23 23:40:00|15719.6|15701.6|15720.6|15702.6|15720.6|15702.6|15719.6|15701.6|0
1624491900000|2021-06-23 23:45:00|15719.9|15701.9|15720.4|15702.4|15720.6|15702.6|15719.9|15701.9|0
1624492200000|2021-06-23 23:50:00|15719.7|15701.7|15719.7|15701.7|15720.4|15702.4|15719.7|15701.7|0
1624492500000|2021-06-23 23:55:00|15719.4|15701.4|15721|15703|15721|15703|15719.1|15701.1|0
1624492800000|2021-06-24 00:00:00|15720.7|15702.7|15722.3|15704.3|15722.3|15704.3|15720.4|15702.4|0
1624493100000|2021-06-24 00:05:00|15721.6|15703.6|15722.9|15704.9|15722.9|15704.9|15721.6|15703.6|0
1624493400000|2021-06-24 00:10:00|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15722.3|15704.3|0
1624493700000|2021-06-24 00:15:00|15723.6|15705.6|15726.7|15708.7|15726.7|15708.7|15723.5|15705.5|0
1624494000000|2021-06-24 00:20:00|15727.4|15709.4|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494300000|2021-06-24 00:25:00|15727|15709|15726|15708|15727.4|15709.4|15725.3|15707.3|0
1624494600000|2021-06-24 00:30:00|15725.3|15707.3|15723.4|15705.4|15726|15708|15723.4|15705.4|0
1624494900000|2021-06-24 00:35:00|15724|15706|15726.6|15708.6|15726.6|15708.6|15724|15706|0
1624495200000|2021-06-24 00:40:00|15726|15708|15726|15708|15726.6|15708.6|15725.3|15707.3|0
1624495500000|2021-06-24 00:45:00|15725.7|15707.7|15725.3|15707.3|15726|15708|15724.7|15706.7|0
1624495800000|2021-06-24 00:50:00|15726|15708|15727.9|15709.9|15727.9|15709.9|15725.7|15707.7|0
1624496100000|2021-06-24 00:55:00|15727.3|15709.3|15726|15708|15727.9|15709.9|15725.3|15707.3|0
1624496400000|2021-06-24 01:00:00|15731.8|15727.8|15706.3|15702.3|15732.3|15728.3|15697.8|15693.8|249
1624496700000|2021-06-24 01:05:00|15707.3|15703.3|15704.3|15700.3|15708.8|15704.8|15702.8|15698.8|66
1624497000000|2021-06-24 01:10:00|15703.8|15699.8|15698.3|15694.3|15704.8|15700.8|15698.3|15694.3|177
1624497300000|2021-06-24 01:15:00|15699.8|15695.8|15702.3|15698.3|15706.8|15702.8|15696.3|15692.3|69
1624497600000|2021-06-24 01:20:00|15700.8|15696.8|15710.8|15706.8|15712.8|15708.8|15700.8|15696.8|68
1624497900000|2021-06-24 01:25:00|15707.3|15703.3|15710.3|15706.3|15711.3|15707.3|15705.3|15701.3|59
1624498200000|2021-06-24 01:30:00|15711.8|15707.8|15714.3|15710.3|15717.8|15713.8|15709.8|15705.8|95
1624498500000|2021-06-24 01:35:00|15713.8|15709.8|15711.3|15707.3|15718.3|15714.3|15710.8|15706.8|78
1624498800000|2021-06-24 01:40:00|15710.3|15706.3|15717.3|15713.3|15717.3|15713.3|15705.3|15701.3|89
1624499100000|2021-06-24 01:45:00|15719.3|15715.3|15710.8|15706.8|15723.8|15719.8|15710.8|15706.8|48
1624499400000|2021-06-24 01:50:00|15710.3|15706.3|15716.3|15712.3|15719.3|15715.3|15706.3|15702.3|81
1624499700000|2021-06-24 01:55:00|15715.3|15711.3|15718.8|15714.8|15720.8|15716.8|15714.8|15710.8|62
1624500000000|2021-06-24 02:00:00|15715.8|15711.8|15714.3|15710.3|15719.3|15715.3|15710.8|15706.8|83
1624500300000|2021-06-24 02:05:00|15715.8|15711.8|15716.3|15712.3|15717.8|15713.8|15709.3|15705.3|62
1624500600000|2021-06-24 02:10:00|15717.8|15713.8|15719.3|15715.3|15719.8|15715.8|15714.3|15710.3|100
1624500900000|2021-06-24 02:15:00|15720.3|15716.3|15722.3|15718.3|15724.3|15720.3|15718.8|15714.8|82
1624501200000|2021-06-24 02:20:00|15721.8|15717.8|15722.3|15718.3|15724.3|15720.3|15718.8|15714.8|174
1624501500000|2021-06-24 02:25:00|15724.3|15720.3|15722.3|15718.3|15725.3|15721.3|15720.8|15716.8|67
1624501800000|2021-06-24 02:30:00|15722.8|15718.8|15729.8|15725.8|15729.8|15725.8|15720.8|15716.8|90
1624502100000|2021-06-24 02:35:00|15730.8|15726.8|15730.8|15726.8|15732.3|15728.3|15728.8|15724.8|98
1624502400000|2021-06-24 02:40:00|15725.3|15721.3|15727.8|15723.8|15728.8|15724.8|15724.3|15720.3|36
1624502700000|2021-06-24 02:45:00|15729.8|15725.8|15721.3|15717.3|15729.8|15725.8|15718.3|15714.3|72
1624503000000|2021-06-24 02:50:00|15717.3|15713.3|15714.8|15710.8|15724.3|15720.3|15714.8|15710.8|90
1624503300000|2021-06-24 02:55:00|15715.8|15711.8|15719.3|15715.3|15720.3|15716.3|15714.3|15710.3|56
1624503600000|2021-06-24 03:00:00|15719.8|15715.8|15720.8|15716.8|15720.8|15716.8|15717.8|15713.8|32
1624503900000|2021-06-24 03:05:00|15717.8|15713.8|15715.3|15711.3|15721.3|15717.3|15714.3|15710.3|57
1624504200000|2021-06-24 03:10:00|15715.8|15711.8|15713.8|15709.8|15722.3|15718.3|15713.8|15709.8|80
1624504500000|2021-06-24 03:15:00|15714.8|15710.8|15714.8|15710.8|15716.8|15712.8|15712.3|15708.3|73
1624504800000|2021-06-24 03:20:00|15713.3|15709.3|15706.3|15702.3|15716.3|15712.3|15705.8|15701.8|222
1624505100000|2021-06-24 03:25:00|15705.3|15701.3|15707.8|15703.8|15709.8|15705.8|15704.8|15700.8|109
1624505400000|2021-06-24 03:30:00|15709.3|15705.3|15719.3|15715.3|15725.3|15721.3|15707.8|15703.8|165
1624505700000|2021-06-24 03:35:00|15720.3|15716.3|15718.3|15714.3|15724.3|15720.3|15718.3|15714.3|190
1624506000000|2021-06-24 03:40:00|15719.3|15715.3|15713.8|15709.8|15723.3|15719.3|15713.8|15709.8|217
1624506300000|2021-06-24 03:45:00|15715.8|15711.8|15714.7|15710.7|15719.2|15715.2|15688.3|15684.3|119232
1624506600000|2021-06-24 03:50:00|15713.1|15709.1|15711.7|15707.7|15715.7|15711.7|15703.6|15699.6|110550
1624506900000|2021-06-24 03:55:00|15711.5|15707.5|15730.3|15726.3|15731.8|15727.8|15705.5|15701.5|91250
1624507200000|2021-06-24 04:00:00|15730.4|15726.4|15737.8|15733.8|15737.8|15733.8|15724.9|15720.9|72700
1624507500000|2021-06-24 04:05:00|15738.1|15734.1|15745.8|15741.8|15745.9|15741.9|15729.6|15725.6|73000
1624507800000|2021-06-24 04:10:00|15745.7|15741.7|15742|15738|15747.3|15743.3|15741.2|15737.2|67950
1624508100000|2021-06-24 04:15:00|15742.6|15738.6|15732.7|15728.7|15748.8|15744.8|15731.5|15727.5|61350
1624508400000|2021-06-24 04:20:00|15731.8|15727.8|15733.8|15729.8|15735.9|15731.9|15727.6|15723.6|66550
1624508700000|2021-06-24 04:25:00|15734.2|15730.2|15732.1|15728.1|15734.9|15730.9|15722.3|15718.3|89900
1624509000000|2021-06-24 04:30:00|15732.3|15728.3|15729.3|15725.3|15739.4|15735.4|15727.9|15723.9|36650
1624509300000|2021-06-24 04:35:00|15729.2|15725.2|15724.8|15720.8|15731.6|15727.6|15721.5|15717.5|57700
1624509600000|2021-06-24 04:40:00|15723.9|15719.9|15723.1|15719.1|15727.7|15723.7|15719.2|15715.2|50250
1624509900000|2021-06-24 04:45:00|15723.3|15719.3|15728.5|15724.5|15730.7|15726.7|15719.9|15715.9|46400
1624510200000|2021-06-24 04:50:00|15729.3|15725.3|15727.7|15723.7|15732.6|15728.6|15724.3|15720.3|40000
1624510500000|2021-06-24 04:55:00|15729.4|15725.4|15735.4|15731.4|15737.3|15733.3|15729.4|15725.4|31050
1624510800000|2021-06-24 05:00:00|15735.7|15731.7|15735.9|15731.9|15738.3|15734.3|15731.3|15727.3|39000
1624511100000|2021-06-24 05:05:00|15735.8|15731.8|15738.4|15734.4|15742.2|15738.2|15735.5|15731.5|50950
1624511400000|2021-06-24 05:10:00|15738.5|15734.5|15745.2|15741.2|15746.5|15742.5|15738.3|15734.3|60550
1624511700000|2021-06-24 05:15:00|15745.8|15741.8|15744.2|15740.2|15747.6|15743.6|15739.7|15735.7|54150
1624512000000|2021-06-24 05:20:00|15744.4|15740.4|15744.8|15740.8|15749.3|15745.3|15742.6|15738.6|50450
1624512300000|2021-06-24 05:25:00|15745.1|15741.1|15738.3|15734.3|15746|15742|15734.7|15730.7|47600
1624512600000|2021-06-24 05:30:00|15738.7|15734.7|15745.2|15741.2|15748.1|15744.1|15738.7|15734.7|40100
1624512900000|2021-06-24 05:35:00|15745.3|15741.3|15747.3|15743.3|15747.6|15743.6|15742.8|15738.8|33300
1624513200000|2021-06-24 05:40:00|15747.2|15743.2|15745.7|15741.7|15750.4|15746.4|15744.7|15740.7|48850
1624513500000|2021-06-24 05:45:00|15746.3|15742.3|15747.5|15743.5|15747.8|15743.8|15740.2|15736.2|42300
1624513800000|2021-06-24 05:50:00|15747.7|15743.7|15744.2|15740.2|15749.4|15745.4|15744.1|15740.1|67850
1624514100000|2021-06-24 05:55:00|15743.2|15739.2|15743.3|15739.3|15746.7|15742.7|15741.2|15737.2|56950
1624514400000|2021-06-24 06:00:00|15743.9|15739.9|15737.6|15733.6|15744.2|15740.2|15733|15729|56000
1624514700000|2021-06-24 06:05:00|15737.8|15733.8|15734|15730|15739.3|15735.3|15728.5|15724.5|31250
1624515000000|2021-06-24 06:10:00|15733.9|15729.9|15735.2|15731.2|15737.5|15733.5|15730.4|15726.4|34600
1624515300000|2021-06-24 06:15:00|15734.8|15730.8|15740|15736|15742.4|15738.4|15733.1|15729.1|45300
1624515600000|2021-06-24 06:20:00|15739.7|15735.7|15737.6|15733.6|15740.3|15736.3|15731.8|15727.8|57150
1624515900000|2021-06-24 06:25:00|15736.6|15732.6|15734.4|15730.4|15738|15734|15731.3|15727.3|30350
1624516200000|2021-06-24 06:30:00|15734|15730|15734.8|15730.8|15738.3|15734.3|15732.1|15728.1|43250
1624516500000|2021-06-24 06:35:00|15735|15731|15733.1|15729.1|15737.1|15733.1|15732.4|15728.4|36350
1624516800000|2021-06-24 06:40:00|15732.7|15728.7|15761.4|15757.4|15763.1|15759.1|15731.9|15727.9|175350
1624517100000|2021-06-24 06:45:00|15761.2|15757.2|15769.6|15765.6|15769.6|15765.6|15758.7|15754.7|79150
1624517400000|2021-06-24 06:50:00|15770.6|15766.6|15760.8|15756.8|15778.5|15774.5|15760.8|15756.8|85850
1624517700000|2021-06-24 06:55:00|15760|15756|15754.3|15750.3|15762.8|15758.8|15752.4|15748.4|44100
1624518000000|2021-06-24 07:00:00|15754.4|15750.4|15764.3|15760.3|15765.5|15761.5|15747.6|15743.6|50950
1624518300000|2021-06-24 07:05:00|15764.2|15760.2|15767.4|15763.4|15769.7|15765.7|15763.1|15759.1|43400
1624518600000|2021-06-24 07:10:00|15767.6|15763.6|15772.9|15768.9|15773.9|15769.9|15767|15763|44000
1624518900000|2021-06-24 07:15:00|15772.6|15768.6|15768|15764|15774.6|15770.6|15766.8|15762.8|45600
1624519200000|2021-06-24 07:20:00|15768.2|15764.2|15770.1|15766.1|15772.9|15768.9|15768.1|15764.1|53750
1624519500000|2021-06-24 07:25:00|15770.3|15766.3|15762.7|15758.7|15771.3|15767.3|15762.5|15758.5|69100
1624519800000|2021-06-24 07:30:00|15762.3|15758.3|15769.7|15765.7|15773.1|15769.1|15761.5|15757.5|130050
1624520100000|2021-06-24 07:35:00|15769.5|15765.5|15776.8|15772.8|15778.1|15774.1|15769.5|15765.5|80550
1624520400000|2021-06-24 07:40:00|15777.6|15773.6|15786.5|15782.5|15787.4|15783.4|15776|15772|138500
1624520700000|2021-06-24 07:45:00|15787.2|15783.2|15787.3|15783.3|15791.5|15787.5|15780.2|15776.2|138000
1624521000000|2021-06-24 07:50:00|15787.2|15783.2|15779.6|15775.6|15789.2|15785.2|15777.5|15773.5|121000
1624521300000|2021-06-24 07:55:00|15779.8|15775.8|15779.9|15775.9|15786.6|15782.6|15774.1|15770.1|121800
1624521600000|2021-06-24 08:00:00|15779.4|15775.4|15785|15781|15787.4|15783.4|15779|15775|167800
1624521900000|2021-06-24 08:05:00|15785.8|15781.8|15794.4|15790.4|15797.3|15793.3|15782.6|15778.6|166650
1624522200000|2021-06-24 08:10:00|15795.4|15791.4|15792.1|15788.1|15803.7|15799.7|15791.8|15787.8|195950
1624522500000|2021-06-24 08:15:00|15790.6|15786.6|15794.7|15790.7|15799.4|15795.4|15790.6|15786.6|201350
1624522800000|2021-06-24 08:20:00|15793.9|15789.9|15787.2|15783.2|15794.9|15790.9|15778.3|15774.3|101650
1624523100000|2021-06-24 08:25:00|15787.1|15783.1|15787.8|15783.8|15795.7|15791.7|15787.1|15783.1|97500
1624523400000|2021-06-24 08:30:00|15787.9|15783.9|15796.8|15792.8|15800|15796|15784.5|15780.5|120200
1624523700000|2021-06-24 08:35:00|15796.9|15792.9|15805.3|15801.3|15805.3|15801.3|15796.2|15792.2|94650
1624524000000|2021-06-24 08:40:00|15805.4|15801.4|15803.3|15799.3|15807.3|15803.3|15795.3|15791.3|179800
1624524300000|2021-06-24 08:45:00|15803.1|15799.1|15792.5|15788.5|15804|15800|15782.8|15778.8|114450
1624524600000|2021-06-24 08:50:00|15792.3|15788.3|15762.9|15758.9|15794.2|15790.2|15758.7|15754.7|181200
1624524900000|2021-06-24 08:55:00|15763.9|15759.9|15775.1|15771.1|15775.1|15771.1|15757.1|15753.1|255650
1624525200000|2021-06-24 09:00:00|15774.4|15770.4|15788.8|15784.8|15796.9|15792.9|15774.3|15770.3|228600
1624525500000|2021-06-24 09:05:00|15788.9|15784.9|15792.2|15788.2|15794.2|15790.2|15780.9|15776.9|124550
1624525800000|2021-06-24 09:10:00|15791.9|15787.9|15793.5|15789.5|15795.3|15791.3|15782.2|15778.2|108550
1624526100000|2021-06-24 09:15:00|15794.6|15790.6|15788.4|15784.4|15794.7|15790.7|15773.3|15769.3|119100
1624526400000|2021-06-24 09:20:00|15788.1|15784.1|15803.1|15799.1|15803.1|15799.1|15786.8|15782.8|125150
1624526700000|2021-06-24 09:25:00|15803.4|15799.4|15796.9|15792.9|15809.7|15805.7|15795.4|15791.4|152950
1624527000000|2021-06-24 09:30:00|15797.4|15793.4|15783.3|15779.3|15797.8|15793.8|15780.9|15776.9|157300
1624527300000|2021-06-24 09:35:00|15782.5|15778.5|15780.8|15776.8|15785.4|15781.4|15775.8|15771.8|172000
1624527600000|2021-06-24 09:40:00|15781.9|15777.9|15784.5|15780.5|15785.4|15781.4|15780.2|15776.2|202950
1624527900000|2021-06-24 09:45:00|15782.5|15778.5|15779.2|15775.2|15784.9|15780.9|15775.8|15771.8|256450
1624528200000|2021-06-24 09:50:00|15778.3|15774.3|15784.1|15780.1|15784.4|15780.4|15778.1|15774.1|205850
1624528500000|2021-06-24 09:55:00|15783.8|15779.8|15790.4|15786.4|15792.5|15788.5|15782.4|15778.4|254850
1624528800000|2021-06-24 10:00:00|15796.8|15792.8|15782.8|15778.8|15796.8|15792.8|15782.6|15778.6|397
1624529100000|2021-06-24 10:05:00|15783.1|15779.1|15784.6|15780.6|15785.1|15781.1|15781.6|15777.6|71
1624529400000|2021-06-24 10:10:00|15790.6|15772.6|15792.4|15774.4|15793.7|15775.7|15790.6|15772.6|7298204
1624529700000|2021-06-24 10:15:00|15792.7|15774.7|15793|15775|15795.7|15777.7|15792.4|15774.4|0
1624530000000|2021-06-24 10:20:00|15793.7|15775.7|15797|15779|15797.6|15779.6|15793.7|15775.7|0
1624530300000|2021-06-24 10:25:00|15796.6|15778.6|15795|15777|15798.9|15780.9|15794.4|15776.4|0
1624530600000|2021-06-24 10:30:00|15794.7|15776.7|15794.4|15776.4|15795.7|15777.7|15793.7|15775.7|0
1624530900000|2021-06-24 10:35:00|15793.7|15775.7|15794.4|15776.4|15794.4|15776.4|15793.1|15775.1|0
1624531200000|2021-06-24 10:40:00|15785.3|15781.3|15802.8|15798.8|15808.8|15804.8|15785.3|15781.3|29
1624531500000|2021-06-24 10:45:00|15801.8|15797.8|15802.8|15798.8|15803.3|15799.3|15801.8|15797.8|27
1624531800000|2021-06-24 10:50:00|15801.3|15797.3|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|20
1624532100000|2021-06-24 10:55:00|15799.3|15795.3|15796.8|15792.8|15799.3|15795.3|15796.8|15792.8|13
1624532400000|2021-06-24 11:00:00|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.8|15788.8|11
1624532700000|2021-06-24 11:05:00|15795.8|15791.8|15797.8|15793.8|15801.3|15797.3|15795.8|15791.8|83
1624533000000|2021-06-24 11:10:00|15797.3|15793.3|15788.8|15784.8|15797.3|15793.3|15788.8|15784.8|47
1624533300000|2021-06-24 11:15:00|15789.3|15785.3|15784.8|15780.8|15790.3|15786.3|15784.8|15780.8|43
1624533600000|2021-06-24 11:20:00|15783.8|15779.8|15787.3|15783.3|15787.8|15783.8|15783.8|15779.8|62
1624533900000|2021-06-24 11:25:00|15786.3|15782.3|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|73
1624534200000|2021-06-24 11:30:00|15789.3|15785.3|15786.3|15782.3|15789.3|15785.3|15786.3|15782.3|39
1624534500000|2021-06-24 11:35:00|15788.8|15784.8|15782.8|15778.8|15792.3|15788.3|15782.3|15778.3|116
1624534800000|2021-06-24 11:40:00|15786.8|15782.8|15789.3|15785.3|15789.3|15785.3|15786.8|15782.8|57
1624535100000|2021-06-24 11:45:00|15788.8|15784.8|15793.3|15789.3|15793.3|15789.3|15788.8|15784.8|41
1624535400000|2021-06-24 11:50:00|15791.8|15787.8|15789.8|15785.8|15791.8|15787.8|15789.8|15785.8|13
1624535700000|2021-06-24 11:55:00|15791.8|15787.8|15793.3|15789.3|15794.8|15790.8|15791.8|15787.8|33
1624536000000|2021-06-24 12:00:00|15793.8|15789.8|15793.8|15789.8|15795.8|15791.8|15792.8|15788.8|13
1624536300000|2021-06-24 12:05:00|15795.3|15791.3|15788.8|15784.8|15795.3|15791.3|15788.8|15784.8|37
1624536600000|2021-06-24 12:10:00|15789.8|15785.8|15787.3|15783.3|15789.8|15785.8|15784.8|15780.8|77
1624536900000|2021-06-24 12:15:00|15787.8|15783.8|15788.8|15784.8|15791.8|15787.8|15787.8|15783.8|52
1624537200000|2021-06-24 12:20:00|15788.3|15784.3|15790.3|15786.3|15792.3|15788.3|15788.3|15784.3|9
1624537500000|2021-06-24 12:25:00|15793.3|15789.3|15789.8|15785.8|15793.3|15789.3|15789.8|15785.8|3
1624537800000|2021-06-24 12:30:00|15787.8|15783.8|15783.3|15779.3|15787.8|15783.8|15783.3|15779.3|14
1624538100000|2021-06-24 12:35:00|15785.8|15781.8|15782.3|15778.3|15789.8|15785.8|15780.3|15776.3|40
1624538400000|2021-06-24 12:40:00|15782.8|15778.8|15782.8|15778.8|15786.8|15782.8|15782.8|15778.8|11
1624538700000|2021-06-24 12:45:00|15780.8|15776.8|15779.3|15775.3|15781.3|15777.3|15776.8|15772.8|32
1624539000000|2021-06-24 12:50:00|15782.8|15778.8|15784.3|15780.3|15791.8|15787.8|15782.8|15778.8|46
1624539300000|2021-06-24 12:55:00|15786.8|15782.8|15786.3|15782.3|15791.3|15787.3|15786.3|15782.3|36
1624539600000|2021-06-24 13:00:00|15787.3|15783.3|15786.8|15782.8|15789.8|15785.8|15786.8|15782.8|37
1624539900000|2021-06-24 13:05:00|15788.3|15784.3|15790.3|15786.3|15790.8|15786.8|15788.3|15784.3|42
1624540200000|2021-06-24 13:10:00|15789.8|15785.8|15791.3|15787.3|15792.3|15788.3|15789.3|15785.3|39
1624540500000|2021-06-24 13:15:00|15792.3|15788.3|15791.3|15787.3|15795.8|15791.8|15791.3|15787.3|40
1624540800000|2021-06-24 13:20:00|15790.3|15786.3|15783.3|15779.3|15790.3|15786.3|15782.8|15778.8|41
1624541100000|2021-06-24 13:25:00|15784.8|15780.8|15790.3|15786.3|15790.8|15786.8|15784.3|15780.3|23
1624541400000|2021-06-24 13:30:00|15789.8|15785.8|15781.8|15777.8|15800.8|15796.8|15780.3|15776.3|144
1624541700000|2021-06-24 13:35:00|15785.8|15781.8|15805.3|15801.3|15805.3|15801.3|15785.8|15781.8|92
1624542000000|2021-06-24 13:40:00|15805.8|15801.8|15799.3|15795.3|15807.3|15803.3|15797.3|15793.3|146
1624542300000|2021-06-24 13:45:00|15801.8|15797.8|15787.8|15783.8|15801.8|15797.8|15785.8|15781.8|345
1624542600000|2021-06-24 13:50:00|15788.3|15784.3|15770.3|15766.3|15790.3|15786.3|15769.3|15765.3|308
1624542900000|2021-06-24 13:55:00|15772.3|15768.3|15787.8|15783.8|15787.8|15783.8|15771.3|15767.3|174
1624543200000|2021-06-24 14:00:00|15785.3|15781.3|15786.8|15782.8|15787.8|15783.8|15778.8|15774.8|74
1624543500000|2021-06-24 14:05:00|15789.3|15785.3|15780.8|15776.8|15792.8|15788.8|15780.8|15776.8|109
1624543800000|2021-06-24 14:10:00|15780.3|15776.3|15780.8|15776.8|15784.8|15780.8|15779.3|15775.3|49
1624544100000|2021-06-24 14:15:00|15779.8|15775.8|15791.8|15787.8|15791.8|15787.8|15778.8|15774.8|43
1624544400000|2021-06-24 14:20:00|15790.8|15786.8|15786.3|15782.3|15793.8|15789.8|15786.3|15782.3|43
1624544700000|2021-06-24 14:25:00|15785.8|15781.8|15787.8|15783.8|15787.8|15783.8|15780.8|15776.8|37
1624545000000|2021-06-24 14:30:00|15789.3|15785.3|15785.3|15781.3|15789.3|15785.3|15779.3|15775.3|56
1624545300000|2021-06-24 14:35:00|15784.8|15780.8|15793.3|15789.3|15793.3|15789.3|15784.8|15780.8|56
1624545600000|2021-06-24 14:40:00|15791.8|15787.8|15792.8|15788.8|15793.8|15789.8|15789.3|15785.3|76
1624545900000|2021-06-24 14:45:00|15791.3|15787.3|15777.3|15773.3|15791.3|15787.3|15777.3|15773.3|45
1624546200000|2021-06-24 14:50:00|15777.8|15773.8|15775.3|15771.3|15781.3|15777.3|15773.3|15769.3|92
1624546500000|2021-06-24 14:55:00|15773.3|15769.3|15775.3|15771.3|15777.8|15773.8|15772.8|15768.8|58
1624546800000|2021-06-24 15:00:00|15774.3|15770.3|15774.3|15770.3|15774.8|15770.8|15770.3|15766.3|39
1624547100000|2021-06-24 15:05:00|15775.8|15771.8|15780.3|15776.3|15780.3|15776.3|15772.3|15768.3|36
1624547400000|2021-06-24 15:10:00|15779.8|15775.8|15772.3|15768.3|15779.8|15775.8|15772.3|15768.3|50
1624547700000|2021-06-24 15:15:00|15772.8|15768.8|15770.3|15766.3|15772.8|15768.8|15765.8|15761.8|77
1624548000000|2021-06-24 15:20:00|15770.8|15766.8|15771.8|15767.8|15774.3|15770.3|15769.3|15765.3|19
1624548300000|2021-06-24 15:25:00|15774.3|15770.3|15780.3|15776.3|15780.3|15776.3|15773.3|15769.3|48
1624548600000|2021-06-24 15:30:00|15780.8|15776.8|15783.3|15779.3|15785.3|15781.3|15779.3|15775.3|80
1624548900000|2021-06-24 15:35:00|15782.8|15778.8|15780.8|15776.8|15783.3|15779.3|15777.8|15773.8|41
1624549200000|2021-06-24 15:40:00|15781.3|15777.3|15787.8|15783.8|15787.8|15783.8|15780.3|15776.3|98
1624549500000|2021-06-24 15:45:00|15787.3|15783.3|15788.3|15784.3|15789.3|15785.3|15784.8|15780.8|60
1624549800000|2021-06-24 15:50:00|15788.8|15784.8|15782.3|15778.3|15789.8|15785.8|15781.3|15777.3|56
1624550100000|2021-06-24 15:55:00|15781.8|15777.8|15784.3|15780.3|15785.3|15781.3|15781.3|15777.3|21
1624550400000|2021-06-24 16:00:00|15784.8|15780.8|15788.3|15784.3|15788.3|15784.3|15784.8|15780.8|32
1624550700000|2021-06-24 16:05:00|15788.8|15784.8|15788.3|15784.3|15789.3|15785.3|15785.8|15781.8|36
1624551000000|2021-06-24 16:10:00|15789.8|15785.8|15788.8|15784.8|15790.8|15786.8|15787.8|15783.8|35
1624551300000|2021-06-24 16:15:00|15787.3|15783.3|15790.8|15786.8|15790.8|15786.8|15786.3|15782.3|36
1624551600000|2021-06-24 16:20:00|15790.3|15786.3|15796.8|15792.8|15796.8|15792.8|15790.3|15786.3|59
1624551900000|2021-06-24 16:25:00|15795.8|15791.8|15791.8|15787.8|15796.8|15792.8|15791.8|15787.8|43
1624552200000|2021-06-24 16:30:00|15791.3|15787.3|15785.3|15781.3|15791.3|15787.3|15785.3|15781.3|36
1624552500000|2021-06-24 16:35:00|15785.8|15781.8|15785.8|15781.8|15786.3|15782.3|15783.8|15779.8|27
1624552800000|2021-06-24 16:40:00|15786.8|15782.8|15785.8|15781.8|15788.3|15784.3|15783.8|15779.8|31
1624553100000|2021-06-24 16:45:00|15788.3|15784.3|15784.8|15780.8|15788.3|15784.3|15780.3|15776.3|28
1624553400000|2021-06-24 16:50:00|15783.8|15779.8|15784.8|15780.8|15786.8|15782.8|15781.3|15777.3|34
1624553700000|2021-06-24 16:55:00|15785.8|15781.8|15783.8|15779.8|15785.8|15781.8|15783.3|15779.3|10
1624554000000|2021-06-24 17:00:00|15786.3|15782.3|15791.3|15787.3|15792.3|15788.3|15786.3|15782.3|12
1624554300000|2021-06-24 17:05:00|15792.8|15788.8|15794.8|15790.8|15795.8|15791.8|15792.3|15788.3|77
1624554600000|2021-06-24 17:10:00|15793.8|15789.8|15798.3|15794.3|15798.8|15794.8|15792.8|15788.8|46
1624554900000|2021-06-24 17:15:00|15798.8|15794.8|15791.8|15787.8|15798.8|15794.8|15790.8|15786.8|33
1624555200000|2021-06-24 17:20:00|15789.8|15785.8|15790.8|15786.8|15791.8|15787.8|15789.3|15785.3|5
1624555500000|2021-06-24 17:25:00|15791.8|15787.8|15800.3|15796.3|15801.8|15797.8|15791.8|15787.8|64
1624555800000|2021-06-24 17:30:00|15798.8|15794.8|15798.8|15794.8|15800.3|15796.3|15796.8|15792.8|30
1624556100000|2021-06-24 17:35:00|15797.8|15793.8|15799.3|15795.3|15800.8|15796.8|15797.8|15793.8|13
1624556400000|2021-06-24 17:40:00|||||||||1
1624556700000|2021-06-24 17:45:00|15798.8|15794.8|15800.3|15796.3|15800.3|15796.3|15796.8|15792.8|6
1624557000000|2021-06-24 17:50:00|15798.3|15794.3|15800.3|15796.3|15800.3|15796.3|15795.8|15791.8|9
1624557300000|2021-06-24 17:55:00|15801.8|15797.8|15803.8|15799.8|15804.8|15800.8|15800.8|15796.8|59
1624557600000|2021-06-24 18:00:00|15805.3|15801.3|15806.3|15802.3|15808.8|15804.8|15805.3|15801.3|53
1624557900000|2021-06-24 18:05:00|15805.8|15801.8|15806.8|15802.8|15806.8|15802.8|15805.3|15801.3|18
1624558200000|2021-06-24 18:10:00|15806.3|15802.3|15805.8|15801.8|15806.8|15802.8|15804.8|15800.8|17
1624558500000|2021-06-24 18:15:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15804.8|15800.8|42
1624558800000|2021-06-24 18:20:00|15806.8|15802.8|15807.8|15803.8|15807.8|15803.8|15806.8|15802.8|5
1624559100000|2021-06-24 18:25:00|15807.3|15803.3|15809.3|15805.3|15809.3|15805.3|15807.3|15803.3|4
1624559400000|2021-06-24 18:30:00|15806.3|15802.3|15807.8|15803.8|15807.8|15803.8|15805.8|15801.8|12
1624559700000|2021-06-24 18:35:00|15805.8|15801.8|15804.8|15800.8|15805.8|15801.8|15803.3|15799.3|14
1624560000000|2021-06-24 18:40:00|15802.3|15798.3|15804.3|15800.3|15804.3|15800.3|15802.3|15798.3|12
1624560300000|2021-06-24 18:45:00|15803.8|15799.8|15804.3|15800.3|15806.8|15802.8|15803.8|15799.8|22
1624560600000|2021-06-24 18:50:00|15804.8|15800.8|15809.8|15805.8|15809.8|15805.8|15803.8|15799.8|12
1624560900000|2021-06-24 18:55:00|15808.8|15804.8|15807.8|15803.8|15809.8|15805.8|15807.8|15803.8|6
1624561200000|2021-06-24 19:00:00|15804.3|15800.3|15804.3|15800.3|15805.8|15801.8|15802.8|15798.8|9
1624561500000|2021-06-24 19:05:00|15803.3|15799.3|15802.3|15798.3|15803.8|15799.8|15797.3|15793.3|58
1624561800000|2021-06-24 19:10:00|15804.8|15800.8|15806.8|15802.8|15806.8|15802.8|15802.8|15798.8|20
1624562100000|2021-06-24 19:15:00|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15803.8|15799.8|14
1624562400000|2021-06-24 19:20:00|15806.3|15802.3|15798.3|15794.3|15806.3|15802.3|15798.3|15794.3|22
1624562700000|2021-06-24 19:25:00|15798.8|15794.8|15795.3|15791.3|15799.3|15795.3|15794.8|15790.8|26
1624563000000|2021-06-24 19:30:00|15792.8|15788.8|15793.8|15789.8|15794.3|15790.3|15791.8|15787.8|6
1624563300000|2021-06-24 19:35:00|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.3|15788.3|12
1624563600000|2021-06-24 19:40:00|15793.3|15789.3|15796.8|15792.8|15797.3|15793.3|15793.3|15789.3|32
1624563900000|2021-06-24 19:45:00|15796.3|15792.3|15799.8|15795.8|15800.8|15796.8|15796.3|15792.3|58
1624564200000|2021-06-24 19:50:00|15800.8|15796.8|15799.8|15795.8|15802.8|15798.8|15799.8|15795.8|25
1624564500000|2021-06-24 19:55:00|15799.3|15795.3|15798.8|15794.8|15802.3|15798.3|15796.8|15792.8|93
1624564800000|2021-06-24 20:00:00|15800.3|15796.3|15798.3|15794.3|15800.3|15796.3|15798.3|15794.3|11
1624565100000|2021-06-24 20:05:00|15798.8|15794.8|15798.3|15794.3|15798.8|15794.8|15798.3|15794.3|20
1624565400000|2021-06-24 20:10:00|15797.8|15793.8|15795.3|15791.3|15797.8|15793.8|15793.8|15789.8|41
1624565700000|2021-06-24 20:15:00|15794.8|15790.8|15794.8|15790.8|15795.3|15791.3|15793.8|15789.8|11
1624566000000|2021-06-24 20:20:00|15796.3|15792.3|15799.3|15795.3|15799.3|15795.3|15796.3|15792.3|31
1624566300000|2021-06-24 20:25:00|15800.3|15796.3|15800.3|15796.3|15802.3|15798.3|15800.3|15796.3|11
1624566600000|2021-06-24 20:30:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1624566900000|2021-06-24 20:35:00|15803.3|15799.3|15803.8|15799.8|15808.3|15804.3|15803.3|15799.3|41
1624567200000|2021-06-24 20:40:00|15803.3|15799.3|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|19
1624567500000|2021-06-24 20:45:00|15801.8|15797.8|15795.3|15791.3|15801.8|15797.8|15795.3|15791.3|23
1624567800000|2021-06-24 20:50:00|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|8
1624568100000|2021-06-24 20:55:00|15794.3|15790.3|15789.8|15785.8|15794.8|15790.8|15789.8|15785.8|25
1624568400000|2021-06-24 21:00:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|6
1624569000000|2021-06-24 21:10:00|15805.3|15801.3|15817.8|15799.8|15817.8|15806.8|15805.3|15799.8|7348024
1624569300000|2021-06-24 21:15:00|15817.7|15799.7|15817.2|15799.2|15817.8|15799.8|15817.2|15799.2|0
1624569600000|2021-06-24 21:20:00|15817.6|15799.6|15816.3|15798.3|15817.6|15799.6|15815.7|15797.7|0
1624569900000|2021-06-24 21:25:00|15816.2|15798.2|15816.4|15798.4|15816.4|15798.4|15816|15798|0
1624570200000|2021-06-24 21:30:00|15816|15798|15816|15798|15816.4|15798.4|15816|15798|0
1624570500000|2021-06-24 21:35:00|15815.7|15797.7|15815.9|15797.9|15815.9|15797.9|15815.6|15797.6|0
1624570800000|2021-06-24 21:40:00|15816|15798|15815.8|15797.8|15816.1|15798.1|15815.6|15797.6|0
1624571100000|2021-06-24 21:45:00|15815.9|15797.9|15816.1|15798.1|15816.2|15798.2|15815.6|15797.6|0
1624571400000|2021-06-24 21:50:00|15815.9|15797.9|15817.1|15799.1|15817.1|15799.1|15815.9|15797.9|0
1624571700000|2021-06-24 21:55:00|15816.8|15798.8|15816.8|15798.8|15817.7|15799.7|15816.2|15798.2|0
1624572000000|2021-06-24 22:00:00|15816.5|15798.5|15812.3|15794.3|15817.2|15799.2|15811.6|15793.6|0
1624572300000|2021-06-24 22:05:00|15812.6|15794.6|15812.3|15794.3|15814.9|15796.9|15811|15793|0
1624572600000|2021-06-24 22:10:00|15811.6|15793.6|15812.9|15794.9|15813.6|15795.6|15811|15793|0
1624572900000|2021-06-24 22:15:00|15812.6|15794.6|15812.3|15794.3|15812.9|15794.9|15811.6|15793.6|0
1624573200000|2021-06-24 22:20:00|15812.9|15794.9|15812.3|15794.3|15813.6|15795.6|15811|15793|0
1624573500000|2021-06-24 22:25:00|15812.9|15794.9|15816.2|15798.2|15816.2|15798.2|15812.9|15794.9|0
1624573800000|2021-06-24 22:30:00|15815.6|15797.6|15814.3|15796.3|15816.2|15798.2|15814.3|15796.3|0
1624574100000|2021-06-24 22:35:00|15813.9|15795.9|15814.3|15796.3|15814.3|15796.3|15813.6|15795.6|0
1624574400000|2021-06-24 22:40:00|15814.9|15796.9|15813.6|15795.6|15814.9|15796.9|15812.9|15794.9|0
1624574700000|2021-06-24 22:45:00|15813.3|15795.3|15812.3|15794.3|15813.6|15795.6|15812|15794|0
1624575000000|2021-06-24 22:50:00|15812|15794|15813.6|15795.6|15814.3|15796.3|15811.6|15793.6|0
1624575300000|2021-06-24 22:55:00|15814.3|15796.3|15815.6|15797.6|15815.6|15797.6|15814.3|15796.3|0
1624575600000|2021-06-24 23:00:00|15815.9|15797.9|15812.3|15794.3|15815.9|15797.9|15812.3|15794.3|0
1624575900000|2021-06-24 23:05:00|15812.9|15794.9|15811|15793|15812.9|15794.9|15809|15791|0
1624576200000|2021-06-24 23:10:00|15810.7|15792.7|15811.6|15793.6|15812.3|15794.3|15810.3|15792.3|0
1624576500000|2021-06-24 23:15:00|15810.7|15792.7|15811.6|15793.6|15811.6|15793.6|15810|15792|0
1624576800000|2021-06-24 23:20:00|15812.3|15794.3|15810.3|15792.3|15812.3|15794.3|15810.3|15792.3|0
1624577100000|2021-06-24 23:25:00|15811|15793|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624577400000|2021-06-24 23:30:00|15810|15792|15811|15793|15811.6|15793.6|15809|15791|0
1624577700000|2021-06-24 23:35:00|15811.3|15793.3|15811.6|15793.6|15812.3|15794.3|15811|15793|0
1624578000000|2021-06-24 23:40:00|15811.3|15793.3|15810.3|15792.3|15811.6|15793.6|15810.3|15792.3|0
1624578300000|2021-06-24 23:45:00|15810.7|15792.7|15813.6|15795.6|15814.3|15796.3|15810.3|15792.3|0
1624578600000|2021-06-24 23:50:00|15812.9|15794.9|15812.3|15794.3|15814.9|15796.9|15811.6|15793.6|0
1624578900000|2021-06-24 23:55:00|15812|15794|15810.3|15792.3|15812.9|15794.9|15809.7|15791.7|0
1624579200000|2021-06-25 00:00:00|15811|15793|15811.6|15793.6|15814.3|15796.3|15809.7|15791.7|0
1624579500000|2021-06-25 00:05:00|15812.3|15794.3|15810.3|15792.3|15812.9|15794.9|15809.7|15791.7|0
1624579800000|2021-06-25 00:10:00|15810.7|15792.7|15809|15791|15811|15793|15808.4|15790.4|0
1624580100000|2021-06-25 00:15:00|15809.4|15791.4|15807.7|15789.7|15809.7|15791.7|15807.1|15789.1|0
1624580400000|2021-06-25 00:20:00|15807.1|15789.1|15809|15791|15809.7|15791.7|15807.1|15789.1|0
1624580700000|2021-06-25 00:25:00|15809.4|15791.4|15811.6|15793.6|15812.3|15794.3|15809|15791|0
1624581000000|2021-06-25 00:30:00|15812|15794|15807.7|15789.7|15812.3|15794.3|15807.7|15789.7|0
1624581300000|2021-06-25 00:35:00|15807.1|15789.1|15808.4|15790.4|15809.7|15791.7|15807.1|15789.1|0
1624581600000|2021-06-25 00:40:00|15808.7|15790.7|15808.4|15790.4|15809.4|15791.4|15807.1|15789.1|0
1624581900000|2021-06-25 00:45:00|15808.1|15790.1|15807.7|15789.7|15809|15791|15806.4|15788.4|0
1624582200000|2021-06-25 00:50:00|15808.4|15790.4|15809|15791|15809|15791|15807.7|15789.7|0
1624582500000|2021-06-25 00:55:00|15808.7|15790.7|15818.3|15800.3|15819|15801|15808.4|15790.4|0
1624582800000|2021-06-25 01:00:00|15817.3|15813.3|15791.8|15787.8|15826.8|15822.8|15791.8|15787.8|131
1624583100000|2021-06-25 01:05:00|15792.3|15788.3|15798.8|15794.8|15800.8|15796.8|15791.3|15787.3|172
1624583400000|2021-06-25 01:10:00|15797.8|15793.8|15820.3|15816.3|15820.3|15816.3|15797.8|15793.8|66
1624583700000|2021-06-25 01:15:00|15816.3|15812.3|15802.8|15798.8|15816.3|15812.3|15800.3|15796.3|112
1624584000000|2021-06-25 01:20:00|15802.3|15798.3|15800.3|15796.3|15802.8|15798.8|15792.8|15788.8|61
1624584300000|2021-06-25 01:25:00|15801.8|15797.8|15800.8|15796.8|15803.3|15799.3|15794.3|15790.3|56
1624584600000|2021-06-25 01:30:00|15799.3|15795.3|15797.3|15793.3|15810.8|15806.8|15794.8|15790.8|99
1624584900000|2021-06-25 01:35:00|15800.3|15796.3|15791.8|15787.8|15801.8|15797.8|15787.8|15783.8|97
1624585200000|2021-06-25 01:40:00|15791.3|15787.3|15805.8|15801.8|15806.8|15802.8|15789.8|15785.8|93
1624585500000|2021-06-25 01:45:00|15806.3|15802.3|15792.8|15788.8|15806.3|15802.3|15791.3|15787.3|147
1624585800000|2021-06-25 01:50:00|15796.3|15792.3|15791.3|15787.3|15799.3|15795.3|15790.3|15786.3|63
1624586100000|2021-06-25 01:55:00|15791.8|15787.8|15791.3|15787.3|15796.8|15792.8|15786.3|15782.3|51
1624586400000|2021-06-25 02:00:00|15793.3|15789.3|15782.3|15778.3|15793.3|15789.3|15779.8|15775.8|172
1624586700000|2021-06-25 02:05:00|15781.8|15777.8|15787.8|15783.8|15788.3|15784.3|15779.3|15775.3|81
1624587000000|2021-06-25 02:10:00|15788.8|15784.8|15787.8|15783.8|15791.3|15787.3|15787.8|15783.8|70
1624587300000|2021-06-25 02:15:00|15788.3|15784.3|15789.8|15785.8|15798.3|15794.3|15787.8|15783.8|63
1624587600000|2021-06-25 02:20:00|15790.8|15786.8|15788.8|15784.8|15793.8|15789.8|15787.8|15783.8|70
1624587900000|2021-06-25 02:25:00|15789.3|15785.3|15793.3|15789.3|15794.3|15790.3|15789.3|15785.3|60
1624588200000|2021-06-25 02:30:00|15791.8|15787.8|15793.3|15789.3|15796.8|15792.8|15788.3|15784.3|44
1624588500000|2021-06-25 02:35:00|15792.3|15788.3|15787.8|15783.8|15796.8|15792.8|15787.8|15783.8|118
1624588800000|2021-06-25 02:40:00|15787.3|15783.3|15785.3|15781.3|15787.3|15783.3|15779.3|15775.3|79
1624589100000|2021-06-25 02:45:00|15785.8|15781.8|15788.3|15784.3|15788.8|15784.8|15782.8|15778.8|42
1624589400000|2021-06-25 02:50:00|15786.8|15782.8|15783.3|15779.3|15791.3|15787.3|15783.3|15779.3|64
1624589700000|2021-06-25 02:55:00|15781.8|15777.8|15780.8|15776.8|15789.3|15785.3|15779.8|15775.8|66
1624590000000|2021-06-25 03:00:00|15780.3|15776.3|15773.3|15769.3|15782.3|15778.3|15772.8|15768.8|83
1624590300000|2021-06-25 03:05:00|15774.3|15770.3|15787.3|15783.3|15790.8|15786.8|15772.3|15768.3|91
1624590600000|2021-06-25 03:10:00|15785.8|15781.8|15785.3|15781.3|15788.3|15784.3|15781.8|15777.8|79
1624590900000|2021-06-25 03:15:00|15782.8|15778.8|15784.8|15780.8|15787.8|15783.8|15781.8|15777.8|55
1624591200000|2021-06-25 03:20:00|15784.3|15780.3|15789.8|15785.8|15789.8|15785.8|15783.8|15779.8|51
1624591500000|2021-06-25 03:25:00|15788.8|15784.8|15793.8|15789.8|15795.3|15791.3|15785.3|15781.3|125
1624591800000|2021-06-25 03:30:00|15793.3|15789.3|15796.3|15792.3|15807.8|15803.8|15790.8|15786.8|330
1624592100000|2021-06-25 03:35:00|15795.8|15791.8|15801.8|15797.8|15806.8|15802.8|15794.8|15790.8|122
1624592400000|2021-06-25 03:40:00|15802.8|15798.8|15800.3|15796.3|15808.8|15804.8|15800.3|15796.3|187
1624592700000|2021-06-25 03:45:00|15802.1|15798.1|15817.1|15813.1|15834.1|15830.1|15795|15791|361134
1624593000000|2021-06-25 03:50:00|15820.4|15816.4|15801.3|15797.3|15822.1|15818.1|15783|15779|178000
1624593300000|2021-06-25 03:55:00|15802|15798|15812.8|15808.8|15815.3|15811.3|15796.3|15792.3|122950
1624593600000|2021-06-25 04:00:00|15813.8|15809.8|15817.2|15813.2|15822.4|15818.4|15805.2|15801.2|138800
1624593900000|2021-06-25 04:05:00|15816.3|15812.3|15821.6|15817.6|15823.4|15819.4|15811.3|15807.3|136500
1624594200000|2021-06-25 04:10:00|15821.8|15817.8|15817.6|15813.6|15822.7|15818.7|15814.3|15810.3|76250
1624594500000|2021-06-25 04:15:00|15817.5|15813.5|15801.5|15797.5|15825.6|15821.6|15801.1|15797.1|86400
1624594800000|2021-06-25 04:20:00|15801.1|15797.1|15800.7|15796.7|15808.6|15804.6|15794|15790|159950
1624595100000|2021-06-25 04:25:00|15800.6|15796.6|15787.7|15783.7|15800.6|15796.6|15780|15776|150200
1624595400000|2021-06-25 04:30:00|15787.2|15783.2|15768.7|15764.7|15797.5|15793.5|15767.4|15763.4|149450
1624595700000|2021-06-25 04:35:00|15768.4|15764.4|15787.6|15783.6|15788.6|15784.6|15764.9|15760.9|151700
1624596000000|2021-06-25 04:40:00|15787.1|15783.1|15783.2|15779.2|15791.4|15787.4|15771.6|15767.6|104350
1624596300000|2021-06-25 04:45:00|15783.6|15779.6|15771.3|15767.3|15783.6|15779.6|15769.9|15765.9|88050
1624596600000|2021-06-25 04:50:00|15771.4|15767.4|15782.9|15778.9|15782.9|15778.9|15767.6|15763.6|58200
1624596900000|2021-06-25 04:55:00|15782.6|15778.6|15776.8|15772.8|15782.8|15778.8|15772.1|15768.1|40650
1624597200000|2021-06-25 05:00:00|15777.2|15773.2|15791.1|15787.1|15797.4|15793.4|15777.2|15773.2|58950
1624597500000|2021-06-25 05:05:00|15789.9|15785.9|15788.6|15784.6|15799.8|15795.8|15787.3|15783.3|40500
1624597800000|2021-06-25 05:10:00|15788.9|15784.9|15786.1|15782.1|15792.5|15788.5|15783|15779|28400
1624598100000|2021-06-25 05:15:00|15784.3|15780.3|15775.6|15771.6|15784.3|15780.3|15770.1|15766.1|59900
1624598400000|2021-06-25 05:20:00|15774.6|15770.6|15788.3|15784.3|15788.5|15784.5|15771|15767|35350
1624598700000|2021-06-25 05:25:00|15788.2|15784.2|15795.8|15791.8|15796.4|15792.4|15785.7|15781.7|28000
1624599000000|2021-06-25 05:30:00|15796|15792|15799.7|15795.7|15801.5|15797.5|15789.8|15785.8|36250
1624599300000|2021-06-25 05:35:00|15800.6|15796.6|15800.8|15796.8|15801.7|15797.7|15793.3|15789.3|29200
1624599600000|2021-06-25 05:40:00|15801.4|15797.4|15797.3|15793.3|15801.7|15797.7|15792.2|15788.2|31350
1624599900000|2021-06-25 05:45:00|15797.1|15793.1|15791.6|15787.6|15798.4|15794.4|15790.1|15786.1|21700
1624600200000|2021-06-25 05:50:00|15793|15789|15798.5|15794.5|15802.1|15798.1|15793|15789|19900
1624600500000|2021-06-25 05:55:00|15798|15794|15806.5|15802.5|15806.6|15802.6|15796.1|15792.1|24350
1624600800000|2021-06-25 06:00:00|15806.4|15802.4|15804.7|15800.7|15808|15804|15802.4|15798.4|35600
1624601100000|2021-06-25 06:05:00|15804.9|15800.9|15803.8|15799.8|15805.5|15801.5|15800.3|15796.3|21400
1624601400000|2021-06-25 06:10:00|15803.7|15799.7|15801.9|15797.9|15806.4|15802.4|15798.5|15794.5|25600
1624601700000|2021-06-25 06:15:00|15800.7|15796.7|15800.7|15796.7|15805.8|15801.8|15800.5|15796.5|33800
1624602000000|2021-06-25 06:20:00|15801.3|15797.3|15808.7|15804.7|15811.8|15807.8|15801.3|15797.3|58150
1624602300000|2021-06-25 06:25:00|15808.9|15804.9|15808.3|15804.3|15811.8|15807.8|15805.4|15801.4|43350
1624602600000|2021-06-25 06:30:00|15809.3|15805.3|15805.7|15801.7|15814.7|15810.7|15803.6|15799.6|56150
1624602900000|2021-06-25 06:35:00|15805.9|15801.9|15811.5|15807.5|15812.6|15808.6|15805.7|15801.7|41950
1624603200000|2021-06-25 06:40:00|15811.3|15807.3|15814.8|15810.8|15817|15813|15811.3|15807.3|65500
1624603500000|2021-06-25 06:45:00|15814.4|15810.4|15818.6|15814.6|15821.6|15817.6|15812.2|15808.2|73850
1624603800000|2021-06-25 06:50:00|15817.6|15813.6|15814.1|15810.1|15819.6|15815.6|15812.9|15808.9|41150
1624604100000|2021-06-25 06:55:00|15814|15810|15818.7|15814.7|15821.4|15817.4|15813|15809|38900
1624604400000|2021-06-25 07:00:00|15818.2|15814.2|15817.6|15813.6|15822.3|15818.3|15815.7|15811.7|28500
1624604700000|2021-06-25 07:05:00|15817.7|15813.7|15823.4|15819.4|15823.7|15819.7|15816.6|15812.6|38700
1624605000000|2021-06-25 07:10:00|15823.7|15819.7|15828.1|15824.1|15829|15825|15822.4|15818.4|62400
1624605300000|2021-06-25 07:15:00|15828.6|15824.6|15818.4|15814.4|15828.8|15824.8|15818.4|15814.4|40750
1624605600000|2021-06-25 07:20:00|15818.3|15814.3|15820.9|15816.9|15821.1|15817.1|15812.6|15808.6|45000
1624605900000|2021-06-25 07:25:00|15821|15817|15836.4|15832.4|15839.9|15835.9|15817.3|15813.3|141300
1624606200000|2021-06-25 07:30:00|15836.8|15832.8|15839.1|15835.1|15844.7|15840.7|15834.7|15830.7|106850
1624606500000|2021-06-25 07:35:00|15840.8|15836.8|15838.5|15834.5|15843.6|15839.6|15833.2|15829.2|56000
1624606800000|2021-06-25 07:40:00|15838.6|15834.6|15833.4|15829.4|15842|15838|15832.2|15828.2|60550
1624607100000|2021-06-25 07:45:00|15833.2|15829.2|15835.3|15831.3|15838.3|15834.3|15823.9|15819.9|88050
1624607400000|2021-06-25 07:50:00|15834.9|15830.9|15829.4|15825.4|15840.5|15836.5|15828|15824|52800
1624607700000|2021-06-25 07:55:00|15829.1|15825.1|15826.4|15822.4|15835.5|15831.5|15826.2|15822.2|37650
1624608000000|2021-06-25 08:00:00|15826.5|15822.5|15830.4|15826.4|15832.8|15828.8|15826.4|15822.4|59300
1624608300000|2021-06-25 08:05:00|15830.6|15826.6|15831.6|15827.6|15834.9|15830.9|15827.6|15823.6|58600
1624608600000|2021-06-25 08:10:00|15832.1|15828.1|15835.4|15831.4|15837.1|15833.1|15824.5|15820.5|44500
1624608900000|2021-06-25 08:15:00|15835.3|15831.3|15835.7|15831.7|15836.7|15832.7|15831|15827|82750
1624609200000|2021-06-25 08:20:00|15835.3|15831.3|15839.3|15835.3|15844|15840|15835.3|15831.3|114850
1624609500000|2021-06-25 08:25:00|15839.2|15835.2|15842.4|15838.4|15843|15839|15836.8|15832.8|41650
1624609800000|2021-06-25 08:30:00|15842.3|15838.3|15854.8|15850.8|15856.4|15852.4|15842.3|15838.3|100300
1624610100000|2021-06-25 08:35:00|15854.7|15850.7|15853.7|15849.7|15855.2|15851.2|15850.1|15846.1|39700
1624610400000|2021-06-25 08:40:00|15854.6|15850.6|15847.4|15843.4|15855.8|15851.8|15847.4|15843.4|53850
1624610700000|2021-06-25 08:45:00|15847.3|15843.3|15842.6|15838.6|15853.9|15849.9|15838.5|15834.5|61700
1624611000000|2021-06-25 08:50:00|15841.6|15837.6|15834.8|15830.8|15844.1|15840.1|15832.9|15828.9|40750
1624611300000|2021-06-25 08:55:00|15834.5|15830.5|15845|15841|15846.8|15842.8|15833.6|15829.6|35750
1624611600000|2021-06-25 09:00:00|15845.1|15841.1|15846.6|15842.6|15848.7|15844.7|15843.2|15839.2|40600
1624611900000|2021-06-25 09:05:00|15845.7|15841.7|15843.5|15839.5|15852.1|15848.1|15843.2|15839.2|30000
1624612200000|2021-06-25 09:10:00|15841|15837|15846.6|15842.6|15846.9|15842.9|15839.4|15835.4|39550
1624612500000|2021-06-25 09:15:00|15845.1|15841.1|15841.4|15837.4|15851.5|15847.5|15838.5|15834.5|49050
1624612800000|2021-06-25 09:20:00|15841.5|15837.5|15841.9|15837.9|15844.6|15840.6|15833.8|15829.8|58100
1624613100000|2021-06-25 09:25:00|15841.4|15837.4|15846.5|15842.5|15849.6|15845.6|15841.4|15837.4|26750
1624613400000|2021-06-25 09:30:00|15846.8|15842.8|15854.6|15850.6|15856.4|15852.4|15845.4|15841.4|103350
1624613700000|2021-06-25 09:35:00|15854.9|15850.9|15840.9|15836.9|15855.4|15851.4|15839.7|15835.7|101400
1624614000000|2021-06-25 09:40:00|15841.3|15837.3|15860.6|15856.6|15861.7|15857.7|15840.8|15836.8|129300
1624614300000|2021-06-25 09:45:00|15859.8|15855.8|15855.9|15851.9|15860.4|15856.4|15854.8|15850.8|82950
1624614600000|2021-06-25 09:50:00|15855.8|15851.8|15846.6|15842.6|15855.8|15851.8|15845.1|15841.1|116600
1624614900000|2021-06-25 09:55:00|15845.6|15841.6|15839.9|15835.9|15846.8|15842.8|15839.9|15835.9|201250
1624615200000|2021-06-25 10:00:00|15843.1|15839.1|15829.4|15825.4|15845.1|15841.1|15829.4|15825.4|280
1624615500000|2021-06-25 10:05:00|15830.1|15826.1|15829.6|15825.6|15831.9|15827.9|15827.6|15823.6|126
1624615800000|2021-06-25 10:10:00|15837.1|15819.1|15836.7|15818.7|15837.8|15819.8|15835.1|15817.1|5384697
1624616100000|2021-06-25 10:15:00|15836|15818|15836.4|15818.4|15838|15820|15836|15818|0
1624616400000|2021-06-25 10:20:00|15836.7|15818.7|15837.3|15819.3|15839.3|15821.3|15836|15818|0
1624616700000|2021-06-25 10:25:00|15837.7|15819.7|15836.7|15818.7|15838|15820|15834.4|15816.4|0
1624617000000|2021-06-25 10:30:00|15837|15819|15838.7|15820.7|15838.7|15820.7|15837|15819|0
1624617300000|2021-06-25 10:35:00|15839.3|15821.3|15841.3|15823.3|15841.9|15823.9|15838.7|15820.7|0
1624617600000|2021-06-25 10:40:00|15830.1|15826.1|15835.1|15831.1|15837.6|15833.6|15830.1|15826.1|9
1624617900000|2021-06-25 10:45:00|15836.1|15832.1|15839.6|15835.6|15839.6|15835.6|15836.1|15832.1|17
1624618200000|2021-06-25 10:50:00|15836.6|15832.6|15835.6|15831.6|15836.6|15832.6|15835.6|15831.6|2
1624618500000|2021-06-25 10:55:00|15839.1|15835.1|15838.1|15834.1|15839.1|15835.1|15837.1|15833.1|13
1624618800000|2021-06-25 11:00:00|15839.1|15835.1|15839.6|15835.6|15844.1|15840.1|15839.1|15835.1|19
1624619100000|2021-06-25 11:05:00|15841.1|15837.1|15840.1|15836.1|15843.1|15839.1|15840.1|15836.1|17
1624619400000|2021-06-25 11:10:00|15840.6|15836.6|15835.6|15831.6|15840.6|15836.6|15835.1|15831.1|21
1624619700000|2021-06-25 11:15:00|15834.1|15830.1|15834.6|15830.6|15834.6|15830.6|15831.6|15827.6|18
1624620000000|2021-06-25 11:20:00|15835.1|15831.1|15833.1|15829.1|15835.1|15831.1|15830.6|15826.6|26
1624620300000|2021-06-25 11:25:00|15835.6|15831.6|15835.1|15831.1|15835.6|15831.6|15835.1|15831.1|3
1624620600000|2021-06-25 11:30:00|15838.6|15834.6|15837.1|15833.1|15838.6|15834.6|15835.6|15831.6|16
1624620900000|2021-06-25 11:35:00|15836.6|15832.6|15835.6|15831.6|15836.6|15832.6|15833.1|15829.1|33
1624621200000|2021-06-25 11:40:00|15835.1|15831.1|15833.6|15829.6|15835.1|15831.1|15831.6|15827.6|27
1624621500000|2021-06-25 11:45:00|15832.1|15828.1|15833.6|15829.6|15833.6|15829.6|15831.1|15827.1|24
1624621800000|2021-06-25 11:50:00|15833.1|15829.1|15832.1|15828.1|15833.6|15829.6|15831.1|15827.1|23
1624622100000|2021-06-25 11:55:00|15831.1|15827.1|15832.6|15828.6|15833.1|15829.1|15828.1|15824.1|39
1624622400000|2021-06-25 12:00:00|15831.6|15827.6|15840.6|15836.6|15840.6|15836.6|15830.1|15826.1|90
1624623000000|2021-06-25 12:10:00|15838.1|15834.1|15835.6|15831.6|15838.6|15834.6|15835.6|15831.6|12
1624623300000|2021-06-25 12:15:00|15837.6|15833.6|15836.1|15832.1|15837.6|15833.6|15834.6|15830.6|16
1624623600000|2021-06-25 12:20:00|15835.6|15831.6|15838.1|15834.1|15838.6|15834.6|15834.6|15830.6|11
1624623900000|2021-06-25 12:25:00|15837.6|15833.6|15836.6|15832.6|15838.1|15834.1|15834.1|15830.1|42
1624624200000|2021-06-25 12:30:00|15832.6|15828.6|15854.1|15850.1|15861.1|15857.1|15832.6|15828.6|68
1624624500000|2021-06-25 12:35:00|15857.6|15853.6|15851.6|15847.6|15865.1|15861.1|15851.6|15847.6|48
1624624800000|2021-06-25 12:40:00|15852.1|15848.1|15847.6|15843.6|15852.1|15848.1|15845.1|15841.1|24
1624625100000|2021-06-25 12:45:00|15846.6|15842.6|15848.1|15844.1|15850.1|15846.1|15844.1|15840.1|30
1624625400000|2021-06-25 12:50:00|15851.1|15847.1|15842.1|15838.1|15852.1|15848.1|15842.1|15838.1|30
1624625700000|2021-06-25 12:55:00|15842.6|15838.6|15841.1|15837.1|15843.6|15839.6|15840.1|15836.1|33
1624626000000|2021-06-25 13:00:00|15844.6|15840.6|15846.1|15842.1|15847.1|15843.1|15844.6|15840.6|6
1624626300000|2021-06-25 13:05:00|15850.1|15846.1|15852.1|15848.1|15852.6|15848.6|15850.1|15846.1|18
1624626600000|2021-06-25 13:10:00|15852.6|15848.6|15849.6|15845.6|15852.6|15848.6|15846.6|15842.6|18
1624626900000|2021-06-25 13:15:00|15850.1|15846.1|15853.1|15849.1|15855.6|15851.6|15850.1|15846.1|9
1624627200000|2021-06-25 13:20:00|15855.6|15851.6|15853.6|15849.6|15855.6|15851.6|15853.1|15849.1|10
1624627500000|2021-06-25 13:25:00|15855.6|15851.6|15858.1|15854.1|15858.1|15854.1|15855.6|15851.6|10
1624627800000|2021-06-25 13:30:00|15859.1|15855.1|15856.6|15852.6|15862.1|15858.1|15844.6|15840.6|135
1624628100000|2021-06-25 13:35:00|15855.6|15851.6|15865.1|15861.1|15866.6|15862.6|15852.1|15848.1|238
1624628400000|2021-06-25 13:40:00|15865.6|15861.6|15866.1|15862.1|15868.6|15864.6|15859.6|15855.6|112
1624628700000|2021-06-25 13:45:00|15865.1|15861.1|15875.6|15871.6|15875.6|15871.6|15863.1|15859.1|136
1624629000000|2021-06-25 13:50:00|15874.1|15870.1|15863.1|15859.1|15876.1|15872.1|15861.6|15857.6|80
1624629300000|2021-06-25 13:55:00|15860.6|15856.6|15850.6|15846.6|15862.1|15858.1|15845.6|15841.6|88
1624629600000|2021-06-25 14:00:00|15849.6|15845.6|15850.6|15846.6|15852.6|15848.6|15842.1|15838.1|83
1624629900000|2021-06-25 14:05:00|15849.6|15845.6|15843.6|15839.6|15850.6|15846.6|15840.6|15836.6|93
1624630200000|2021-06-25 14:10:00|15844.6|15840.6|15833.6|15829.6|15846.6|15842.6|15832.1|15828.1|147
1624630500000|2021-06-25 14:15:00|15836.1|15832.1|15846.6|15842.6|15846.6|15842.6|15832.6|15828.6|65
1624630800000|2021-06-25 14:20:00|15846.1|15842.1|15848.1|15844.1|15849.1|15845.1|15840.1|15836.1|25
1624631100000|2021-06-25 14:25:00|15847.6|15843.6|15846.6|15842.6|15850.1|15846.1|15845.1|15841.1|14
1624631400000|2021-06-25 14:30:00|15848.1|15844.1|15837.1|15833.1|15850.1|15846.1|15837.1|15833.1|26
1624631700000|2021-06-25 14:35:00|15838.1|15834.1|15834.6|15830.6|15840.1|15836.1|15834.6|15830.6|33
1624632000000|2021-06-25 14:40:00|15835.1|15831.1|15842.6|15838.6|15846.6|15842.6|15834.6|15830.6|35
1624632300000|2021-06-25 14:45:00|15839.1|15835.1|15836.1|15832.1|15841.6|15837.6|15834.1|15830.1|26
1624632600000|2021-06-25 14:50:00|15835.1|15831.1|15836.6|15832.6|15837.6|15833.6|15832.1|15828.1|16
1624632900000|2021-06-25 14:55:00|15837.1|15833.1|15832.6|15828.6|15837.6|15833.6|15831.6|15827.6|11
1624633200000|2021-06-25 15:00:00|15831.6|15827.6|15827.6|15823.6|15833.6|15829.6|15824.6|15820.6|55
1624633500000|2021-06-25 15:05:00|15827.1|15823.1|15830.6|15826.6|15830.6|15826.6|15824.6|15820.6|92
1624633800000|2021-06-25 15:10:00|15827.1|15823.1|15835.6|15831.6|15836.6|15832.6|15827.1|15823.1|97
1624634100000|2021-06-25 15:15:00|15833.1|15829.1|15831.1|15827.1|15833.1|15829.1|15826.6|15822.6|39
1624634400000|2021-06-25 15:20:00|15830.6|15826.6|15829.1|15825.1|15833.1|15829.1|15829.1|15825.1|34
1624634700000|2021-06-25 15:25:00|15830.1|15826.1|15832.1|15828.1|15833.6|15829.6|15829.6|15825.6|16
1624635000000|2021-06-25 15:30:00|15833.1|15829.1|15834.6|15830.6|15836.6|15832.6|15832.6|15828.6|29
1624635300000|2021-06-25 15:35:00|15835.1|15831.1|15832.6|15828.6|15835.1|15831.1|15830.6|15826.6|26
1624635600000|2021-06-25 15:40:00|15833.1|15829.1|15826.1|15822.1|15833.1|15829.1|15826.1|15822.1|27
1624635900000|2021-06-25 15:45:00|15827.6|15823.6|15828.6|15824.6|15828.6|15824.6|15824.6|15820.6|22
1624636200000|2021-06-25 15:50:00|15826.6|15822.6|15831.1|15827.1|15831.1|15827.1|15825.6|15821.6|14
1624636500000|2021-06-25 15:55:00|15828.6|15824.6|15830.6|15826.6|15830.6|15826.6|15827.6|15823.6|10
1624636800000|2021-06-25 16:00:00|15830.1|15826.1|15832.1|15828.1|15832.1|15828.1|15830.1|15826.1|9
1624638000000|2021-06-25 16:20:00|15829.1|15825.1|15826.6|15822.6|15829.1|15825.1|15826.6|15822.6|9
1624638300000|2021-06-25 16:25:00|15827.6|15823.6|15827.1|15823.1|15829.6|15825.6|15827.1|15823.1|63
1624638600000|2021-06-25 16:30:00|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|3
1624638900000|2021-06-25 16:35:00|15827.6|15823.6|15828.1|15824.1|15829.6|15825.6|15827.6|15823.6|5
1624639500000|2021-06-25 16:45:00|15828.6|15824.6|15826.6|15822.6|15828.6|15824.6|15826.6|15822.6|4
1624639800000|2021-06-25 16:50:00|15828.1|15824.1|15830.1|15826.1|15830.1|15826.1|15828.1|15824.1|6
1624640100000|2021-06-25 16:55:00|15831.1|15827.1|15826.6|15822.6|15831.1|15827.1|15826.6|15822.6|19
1624640400000|2021-06-25 17:00:00|15827.6|15823.6|15825.6|15821.6|15827.6|15823.6|15825.6|15821.6|5
1624640700000|2021-06-25 17:05:00|15828.6|15824.6|15822.1|15818.1|15828.6|15824.6|15822.1|15818.1|27
1624641000000|2021-06-25 17:10:00|15821.6|15817.6|15814.6|15810.6|15821.6|15817.6|15814.6|15810.6|46
1624641300000|2021-06-25 17:15:00|15815.1|15811.1|15814.1|15810.1|15816.6|15812.6|15810.1|15806.1|103
1624641600000|2021-06-25 17:20:00|15813.1|15809.1|15815.6|15811.6|15816.6|15812.6|15809.6|15805.6|91
1624641900000|2021-06-25 17:25:00|15814.1|15810.1|15815.6|15811.6|15816.6|15812.6|15814.1|15810.1|37
1624642200000|2021-06-25 17:30:00|15815.1|15811.1|15810.6|15806.6|15815.6|15811.6|15810.1|15806.1|49
1624642500000|2021-06-25 17:35:00|15810.1|15806.1|15806.1|15802.1|15811.1|15807.1|15806.1|15802.1|36
1624642800000|2021-06-25 17:40:00|15805.6|15801.6|15808.1|15804.1|15808.6|15804.6|15805.6|15801.6|14
1624643100000|2021-06-25 17:45:00|15807.6|15803.6|15808.1|15804.1|15811.6|15807.6|15806.6|15802.6|39
1624643400000|2021-06-25 17:50:00|15807.6|15803.6|15810.1|15806.1|15810.1|15806.1|15807.1|15803.1|28
1624643700000|2021-06-25 17:55:00|15809.6|15805.6|15806.6|15802.6|15811.1|15807.1|15806.6|15802.6|37
1624644000000|2021-06-25 18:00:00|15807.1|15803.1|15804.1|15800.1|15808.6|15804.6|15804.1|15800.1|41
1624644300000|2021-06-25 18:05:00|15805.1|15801.1|15812.6|15808.6|15813.6|15809.6|15805.1|15801.1|143
1624644600000|2021-06-25 18:10:00|15812.1|15808.1|15812.1|15808.1|15812.6|15808.6|15811.1|15807.1|30
1624644900000|2021-06-25 18:15:00|15810.6|15806.6|15808.1|15804.1|15810.6|15806.6|15808.1|15804.1|15
1624645200000|2021-06-25 18:20:00|15810.1|15806.1|15812.1|15808.1|15812.1|15808.1|15810.1|15806.1|27
1624645500000|2021-06-25 18:25:00|15815.1|15811.1|15812.6|15808.6|15815.1|15811.1|15812.1|15808.1|16
1624645800000|2021-06-25 18:30:00|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|1
1624646100000|2021-06-25 18:35:00|15818.1|15814.1|15817.6|15813.6|15818.1|15814.1|15813.6|15809.6|30
1624646400000|2021-06-25 18:40:00|15819.1|15815.1|15816.6|15812.6|15819.1|15815.1|15811.6|15807.6|33
1624646700000|2021-06-25 18:45:00|15816.1|15812.1|15816.6|15812.6|15816.6|15812.6|15815.6|15811.6|5
1624647000000|2021-06-25 18:50:00|15822.1|15818.1|15819.6|15815.6|15822.1|15818.1|15819.6|15815.6|12
1624647300000|2021-06-25 18:55:00|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|9
1624647900000|2021-06-25 19:05:00|15821.6|15817.6|15826.1|15822.1|15828.1|15824.1|15821.6|15817.6|33
1624648200000|2021-06-25 19:10:00|15825.6|15821.6|15827.1|15823.1|15827.6|15823.6|15825.1|15821.1|13
1624648500000|2021-06-25 19:15:00|15825.1|15821.1|15826.1|15822.1|15828.1|15824.1|15824.6|15820.6|42
1624648800000|2021-06-25 19:20:00|15824.6|15820.6|15824.6|15820.6|15825.6|15821.6|15824.6|15820.6|5
1624649100000|2021-06-25 19:25:00|15825.6|15821.6|15822.1|15818.1|15825.6|15821.6|15822.1|15818.1|7
1624649400000|2021-06-25 19:30:00|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|10
1624649700000|2021-06-25 19:35:00|15827.1|15823.1|15828.6|15824.6|15828.6|15824.6|15827.1|15823.1|12
1624650000000|2021-06-25 19:40:00|15827.1|15823.1|15828.6|15824.6|15831.1|15827.1|15827.1|15823.1|9
1624650300000|2021-06-25 19:45:00|15827.1|15823.1|15832.1|15828.1|15832.1|15828.1|15827.1|15823.1|13
1624650600000|2021-06-25 19:50:00|15833.1|15829.1|15835.1|15831.1|15841.1|15837.1|15833.1|15829.1|40
1624650900000|2021-06-25 19:55:00|15834.6|15830.6|15847.1|15843.1|15849.6|15845.6|15834.6|15830.6|131
1624651200000|2021-06-25 20:00:00|15844.6|15840.6|15834.1|15830.1|15844.6|15840.6|15834.1|15830.1|8
1624651500000|2021-06-25 20:05:00|15831.6|15827.6|15833.6|15829.6|15833.6|15829.6|15831.6|15827.6|5
1624652700000|2021-06-25 20:25:00|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|4
1624653600000|2021-06-25 20:40:00|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|3
1624654500000|2021-06-25 20:55:00|15839.6|15835.6|15815.6|15811.6|15839.6|15835.6|15815.6|15811.6|7
1624654800000|2021-06-25 21:00:00|15852.6|15848.6|15859.6|15841.6|15859.6|15848.6|15852.6|15841.6|4
1624831200000|2021-06-27 22:00:00|15863|15845|15862.6|15844.6|15865.2|15847.2|15861.3|15843.3|0
1624831500000|2021-06-27 22:05:00|15863.3|15845.3|15863.9|15845.9|15864.6|15846.6|15861.3|15843.3|0
1624831800000|2021-06-27 22:10:00|15864.6|15846.6|15863.9|15845.9|15865.2|15847.2|15862.6|15844.6|0
1624832100000|2021-06-27 22:15:00|15864.6|15846.6|15865.2|15847.2|15866.5|15848.5|15864.6|15846.6|0
1624832400000|2021-06-27 22:20:00|15865.9|15847.9|15871.7|15853.7|15873|15855|15865.9|15847.9|0
1624832700000|2021-06-27 22:25:00|15872.4|15854.4|15871.9|15853.9|15873.9|15855.9|15870.6|15852.6|0
1624833000000|2021-06-27 22:30:00|15872.2|15854.2|15871.9|15853.9|15872.6|15854.6|15870.6|15852.6|0
1624833300000|2021-06-27 22:35:00|15871.3|15853.3|15868|15850|15871.3|15853.3|15868|15850|0
1624833600000|2021-06-27 22:40:00|15868.3|15850.3|15867.3|15849.3|15869.3|15851.3|15866.7|15848.7|0
1624833900000|2021-06-27 22:45:00|15866.7|15848.7|15868|15850|15868.6|15850.6|15866.7|15848.7|0
1624834200000|2021-06-27 22:50:00|15867.6|15849.6|15870.6|15852.6|15871.2|15853.2|15867.3|15849.3|0
1624834500000|2021-06-27 22:55:00|15871.2|15853.2|15871|15853|15871.2|15853.2|15870.6|15852.6|0
1624834800000|2021-06-27 23:00:00|15871.7|15853.7|15870.1|15852.1|15871.7|15853.7|15869.7|15851.7|0
1624835100000|2021-06-27 23:05:00|15871.4|15853.4|15870.8|15852.8|15871.4|15853.4|15870.8|15852.8|0
1624835400000|2021-06-27 23:10:00|15870.1|15852.1|15872.7|15854.7|15872.7|15854.7|15870.1|15852.1|0
1624835700000|2021-06-27 23:15:00|15872.4|15854.4|15871.4|15853.4|15872.7|15854.7|15871.4|15853.4|0
1624836000000|2021-06-27 23:20:00|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.4|15853.4|0
1624836300000|2021-06-27 23:25:00|15871.7|15853.7|15870.8|15852.8|15872.1|15854.1|15870.8|15852.8|0
1624836600000|2021-06-27 23:30:00|15871.4|15853.4|15869.5|15851.5|15871.4|15853.4|15868.8|15850.8|0
1624836900000|2021-06-27 23:35:00|15869.1|15851.1|15866.9|15848.9|15869.5|15851.5|15865.6|15847.6|0
1624837200000|2021-06-27 23:40:00|15867.2|15849.2|15868.2|15850.2|15868.8|15850.8|15867.2|15849.2|0
1624837500000|2021-06-27 23:45:00|15868.8|15850.8|15869.5|15851.5|15870.1|15852.1|15868.2|15850.2|0
1624837800000|2021-06-27 23:50:00|15869.8|15851.8|15864.5|15846.5|15871.4|15853.4|15864.1|15846.1|0
1624838100000|2021-06-27 23:55:00|15864.8|15846.8|15866.5|15848.5|15867.1|15849.1|15864.8|15846.8|0
1624838400000|2021-06-28 00:00:00|15866.8|15848.8|15862.4|15844.4|15867.8|15849.8|15861.7|15843.7|0
1624838700000|2021-06-28 00:05:00|15861.7|15843.7|15862.4|15844.4|15863|15845|15861.7|15843.7|0
1624839000000|2021-06-28 00:10:00|15862.7|15844.7|15861.1|15843.1|15863|15845|15860.4|15842.4|0
1624839300000|2021-06-28 00:15:00|15860.7|15842.7|15861.1|15843.1|15862.4|15844.4|15860.4|15842.4|0
1624839600000|2021-06-28 00:20:00|15860.7|15842.7|15858.4|15840.4|15860.7|15842.7|15858.4|15840.4|0
1624839900000|2021-06-28 00:25:00|15859.1|15841.1|15858.4|15840.4|15860.7|15842.7|15858.4|15840.4|0
1624840200000|2021-06-28 00:30:00|15858.1|15840.1|15858.4|15840.4|15859.1|15841.1|15857.8|15839.8|0
1624840500000|2021-06-28 00:35:00|15859.1|15841.1|15861|15843|15861.7|15843.7|15858.4|15840.4|0
1624840800000|2021-06-28 00:40:00|15861.3|15843.3|15857.1|15839.1|15861.7|15843.7|15857.1|15839.1|0
1624841100000|2021-06-28 00:45:00|15857.8|15839.8|15858.4|15840.4|15858.7|15840.7|15856.5|15838.5|0
1624841400000|2021-06-28 00:50:00|15858.1|15840.1|15859.1|15841.1|15859.7|15841.7|15857.8|15839.8|0
1624841700000|2021-06-28 00:55:00|15859.4|15841.4|15860.4|15842.4|15860.7|15842.7|15858.7|15840.7|0
1624842000000|2021-06-28 01:00:00|15860|15842|15814.6|15810.6|15860|15842|15807.6|15803.6|116
1624842300000|2021-06-28 01:05:00|15814.1|15810.1|15815.1|15811.1|15825.6|15821.6|15810.1|15806.1|114
1624842600000|2021-06-28 01:10:00|15814.6|15810.6|15810.6|15806.6|15815.1|15811.1|15810.1|15806.1|34
1624842900000|2021-06-28 01:15:00|15810.1|15806.1|15819.1|15815.1|15819.1|15815.1|15810.1|15806.1|28
1624843200000|2021-06-28 01:20:00|15817.6|15813.6|15826.6|15822.6|15826.6|15822.6|15817.1|15813.1|84
1624843500000|2021-06-28 01:25:00|15827.1|15823.1|15829.6|15825.6|15833.1|15829.1|15824.1|15820.1|148
1624843800000|2021-06-28 01:30:00|15831.1|15827.1|15846.6|15842.6|15847.1|15843.1|15830.6|15826.6|344
1624844100000|2021-06-28 01:35:00|15845.6|15841.6|15844.1|15840.1|15855.1|15851.1|15840.1|15836.1|389
1624844400000|2021-06-28 01:40:00|15843.6|15839.6|15854.1|15850.1|15854.1|15850.1|15843.1|15839.1|161
1624844700000|2021-06-28 01:45:00|15853.1|15849.1|15856.8|15852.8|15859.8|15855.8|15851.1|15847.1|166
1624845000000|2021-06-28 01:50:00|15856.3|15852.3|15871.2|15867.2|15872.7|15868.7|15855.8|15851.8|211
1624845300000|2021-06-28 01:55:00|15870.7|15866.7|15866.7|15862.7|15873.2|15869.2|15866.7|15862.7|155
1624845600000|2021-06-28 02:00:00|15866.2|15862.2|15872.2|15868.2|15873.7|15869.7|15864.7|15860.7|174
1624845900000|2021-06-28 02:05:00|15871.7|15867.7|15867.7|15863.7|15872.7|15868.7|15867.2|15863.2|111
1624846200000|2021-06-28 02:10:00|15867.2|15863.2|15863.7|15859.7|15867.7|15863.7|15863.7|15859.7|102
1624846500000|2021-06-28 02:15:00|15864.2|15860.2|15865.7|15861.7|15869.2|15865.2|15863.2|15859.2|67
1624846800000|2021-06-28 02:20:00|15864.7|15860.7|15864.2|15860.2|15866.7|15862.7|15864.2|15860.2|96
1624847100000|2021-06-28 02:25:00|15863.7|15859.7|15865.2|15861.2|15866.2|15862.2|15860.7|15856.7|60
1624847400000|2021-06-28 02:30:00|15864.7|15860.7|15883.2|15879.2|15884.2|15880.2|15864.7|15860.7|269
1624847700000|2021-06-28 02:35:00|15882.7|15878.7|15878.2|15874.2|15884.7|15880.7|15875.7|15871.7|103
1624848000000|2021-06-28 02:40:00|15875.7|15871.7|15877.7|15873.7|15878.7|15874.7|15875.7|15871.7|25
1624848300000|2021-06-28 02:45:00|15878.7|15874.7|15883.7|15879.7|15883.7|15879.7|15874.7|15870.7|19
1624848600000|2021-06-28 02:50:00|15884.7|15880.7|15880.2|15876.2|15884.7|15880.7|15880.2|15876.2|32
1624848900000|2021-06-28 02:55:00|15881.7|15877.7|15875.2|15871.2|15881.7|15877.7|15875.2|15871.2|84
1624849200000|2021-06-28 03:00:00|15874.7|15870.7|15884.2|15880.2|15884.2|15880.2|15874.7|15870.7|65
1624849500000|2021-06-28 03:05:00|15883.7|15879.7|15893.2|15889.2|15893.2|15889.2|15883.2|15879.2|253
1624849800000|2021-06-28 03:10:00|15891.7|15887.7|15892.2|15888.2|15892.2|15888.2|15887.7|15883.7|99
1624850100000|2021-06-28 03:15:00|15891.2|15887.2|15904.7|15900.7|15914.7|15910.7|15891.2|15887.2|468
1624850400000|2021-06-28 03:20:00|15903.2|15899.2|15904.2|15900.2|15907.2|15903.2|15899.7|15895.7|159
1624850700000|2021-06-28 03:25:00|15902.7|15898.7|15899.2|15895.2|15904.7|15900.7|15897.7|15893.7|90
1624851000000|2021-06-28 03:30:00|15899.7|15895.7|15906.7|15902.7|15908.7|15904.7|15897.7|15893.7|264
1624851300000|2021-06-28 03:35:00|15904.7|15900.7|15906.2|15902.2|15909.7|15905.7|15898.7|15894.7|107
1624851600000|2021-06-28 03:40:00|15906.7|15902.7|15902.7|15898.7|15910.2|15906.2|15902.7|15898.7|145
1624851900000|2021-06-28 03:45:00|15901.7|15897.7|15885.7|15881.7|15901.7|15897.7|15882.3|15878.3|202707
1624852200000|2021-06-28 03:50:00|15881.2|15877.2|15873.5|15869.5|15890.6|15886.6|15872.1|15868.1|153800
1624852500000|2021-06-28 03:55:00|15873.9|15869.9|15893.6|15889.6|15893.6|15889.6|15873.6|15869.6|74300
1624852800000|2021-06-28 04:00:00|15893.7|15889.7|15890.3|15886.3|15902.9|15898.9|15890.3|15886.3|98850
1624853100000|2021-06-28 04:05:00|15891.2|15887.2|15861.7|15857.7|15891.3|15887.3|15859.3|15855.3|146500
1624853400000|2021-06-28 04:10:00|15860.7|15856.7|15863.2|15859.2|15871.6|15867.6|15854.4|15850.4|107300
1624853700000|2021-06-28 04:15:00|15863|15859|15870|15866|15872|15868|15853.9|15849.9|70850
1624854000000|2021-06-28 04:20:00|15870.7|15866.7|15876|15872|15877.4|15873.4|15868.9|15864.9|86850
1624854300000|2021-06-28 04:25:00|15875.4|15871.4|15868.8|15864.8|15877.4|15873.4|15868.7|15864.7|34300
1624854600000|2021-06-28 04:30:00|15868.5|15864.5|15866.9|15862.9|15868.5|15864.5|15849.3|15845.3|84750
1624854900000|2021-06-28 04:35:00|15866.5|15862.5|15859|15855|15866.5|15862.5|15850.5|15846.5|34950
1624855200000|2021-06-28 04:40:00|15859.2|15855.2|15862|15858|15863.8|15859.8|15850.2|15846.2|33400
1624855500000|2021-06-28 04:45:00|15862.1|15858.1|15858.8|15854.8|15865.7|15861.7|15851.7|15847.7|37100
1624855800000|2021-06-28 04:50:00|15859.1|15855.1|15860.6|15856.6|15864.2|15860.2|15857.5|15853.5|18700
1624856100000|2021-06-28 04:55:00|15860.5|15856.5|15861.8|15857.8|15865.1|15861.1|15857.3|15853.3|20550
1624856400000|2021-06-28 05:00:00|15861.3|15857.3|15851.4|15847.4|15864.9|15860.9|15851.4|15847.4|29600
1624856700000|2021-06-28 05:05:00|15851.2|15847.2|15838|15834|15854.3|15850.3|15836.1|15832.1|106600
1624857000000|2021-06-28 05:10:00|15837.3|15833.3|15830.5|15826.5|15843|15839|15829.5|15825.5|109300
1624857300000|2021-06-28 05:15:00|15830.8|15826.8|15838.1|15834.1|15840|15836|15822.1|15818.1|124700
1624857600000|2021-06-28 05:20:00|15838.2|15834.2|15830.2|15826.2|15840.1|15836.1|15826.6|15822.6|57500
1624857900000|2021-06-28 05:25:00|15830.1|15826.1|15831.1|15827.1|15835.9|15831.9|15829.1|15825.1|32750
1624858200000|2021-06-28 05:30:00|15831.2|15827.2|15841.5|15837.5|15842.8|15838.8|15831|15827|34350
1624858500000|2021-06-28 05:35:00|15841.2|15837.2|15827.5|15823.5|15842.7|15838.7|15824.1|15820.1|47200
1624858800000|2021-06-28 05:40:00|15826.5|15822.5|15823.7|15819.7|15830.6|15826.6|15817.6|15813.6|81900
1624859100000|2021-06-28 05:45:00|15823.8|15819.8|15825.7|15821.7|15830.5|15826.5|15822.1|15818.1|33300
1624859400000|2021-06-28 05:50:00|15825.8|15821.8|15833.4|15829.4|15837.2|15833.2|15825.7|15821.7|39400
1624859700000|2021-06-28 05:55:00|15835|15831|15846|15842|15846.6|15842.6|15835|15831|36250
1624860000000|2021-06-28 06:00:00|15846.5|15842.5|15843.2|15839.2|15847.1|15843.1|15837.1|15833.1|31500
1624860300000|2021-06-28 06:05:00|15843.3|15839.3|15837.7|15833.7|15843.7|15839.7|15837.3|15833.3|22250
1624860600000|2021-06-28 06:10:00|15838|15834|15837.9|15833.9|15840.3|15836.3|15833.3|15829.3|22200
1624860900000|2021-06-28 06:15:00|15837.8|15833.8|15835|15831|15838|15834|15831.4|15827.4|21800
1624861200000|2021-06-28 06:20:00|15834.9|15830.9|15834.8|15830.8|15839.4|15835.4|15833.8|15829.8|20500
1624861500000|2021-06-28 06:25:00|15833.9|15829.9|15829.8|15825.8|15835|15831|15825.9|15821.9|49150
1624861800000|2021-06-28 06:30:00|15828.9|15824.9|15819.1|15815.1|15828.9|15824.9|15814.8|15810.8|109400
1624862100000|2021-06-28 06:35:00|15819.3|15815.3|15810.2|15806.2|15822.1|15818.1|15806.1|15802.1|74950
1624862400000|2021-06-28 06:40:00|15810.3|15806.3|15824.8|15820.8|15827.5|15823.5|15805.8|15801.8|52450
1624862700000|2021-06-28 06:45:00|15825.1|15821.1|15823.7|15819.7|15828.2|15824.2|15819|15815|37550
1624863000000|2021-06-28 06:50:00|15823.5|15819.5|15818.2|15814.2|15823.5|15819.5|15818|15814|32550
1624863300000|2021-06-28 06:55:00|15819.7|15815.7|15829|15825|15835.1|15831.1|15819.2|15815.2|92100
1624863600000|2021-06-28 07:00:00|15828.3|15824.3|15825.9|15821.9|15832.8|15828.8|15823.8|15819.8|32950
1624863900000|2021-06-28 07:05:00|15825.8|15821.8|15832.7|15828.7|15834|15830|15825.8|15821.8|20500
1624864200000|2021-06-28 07:10:00|15832.5|15828.5|15835.8|15831.8|15840.5|15836.5|15832.3|15828.3|41400
1624864500000|2021-06-28 07:15:00|15835.5|15831.5|15837.7|15833.7|15843.3|15839.3|15835.4|15831.4|34900
1624864800000|2021-06-28 07:20:00|15837.1|15833.1|15835.6|15831.6|15838.3|15834.3|15830.2|15826.2|21450
1624865100000|2021-06-28 07:25:00|15835.9|15831.9|15838.7|15834.7|15839.2|15835.2|15834.3|15830.3|10750
1624865400000|2021-06-28 07:30:00|15838.8|15834.8|15839|15835|15841.6|15837.6|15836.3|15832.3|26550
1624865700000|2021-06-28 07:35:00|15837.9|15833.9|15841.7|15837.7|15842.5|15838.5|15834.9|15830.9|16450
1624866000000|2021-06-28 07:40:00|15841.4|15837.4|15848|15844|15848|15844|15841.2|15837.2|30150
1624866300000|2021-06-28 07:45:00|15849.3|15845.3|15855.6|15851.6|15858.6|15854.6|15847.3|15843.3|92750
1624866600000|2021-06-28 07:50:00|15856.2|15852.2|15847.9|15843.9|15858.9|15854.9|15847.9|15843.9|42000
1624866900000|2021-06-28 07:55:00|15847.8|15843.8|15843.9|15839.9|15853.2|15849.2|15843.9|15839.9|33000
1624867200000|2021-06-28 08:00:00|15843.8|15839.8|15836.3|15832.3|15845.8|15841.8|15834.6|15830.6|23600
1624867500000|2021-06-28 08:05:00|15835.9|15831.9|15825.9|15821.9|15837.4|15833.4|15825.7|15821.7|42200
1624867800000|2021-06-28 08:10:00|15825.7|15821.7|15828.3|15824.3|15830.8|15826.8|15821|15817|58150
1624868100000|2021-06-28 08:15:00|15827.9|15823.9|15824.1|15820.1|15832.6|15828.6|15821.3|15817.3|44000
1624868400000|2021-06-28 08:20:00|15824.3|15820.3|15816.1|15812.1|15827.4|15823.4|15814.3|15810.3|90200
1624868700000|2021-06-28 08:25:00|15816.2|15812.2|15815.8|15811.8|15822.3|15818.3|15815.8|15811.8|31000
1624869000000|2021-06-28 08:30:00|15815.9|15811.9|15826.7|15822.7|15828.3|15824.3|15807.7|15803.7|80000
1624869300000|2021-06-28 08:35:00|15827.3|15823.3|15828.6|15824.6|15831.2|15827.2|15825.7|15821.7|32750
1624869600000|2021-06-28 08:40:00|15828.7|15824.7|15831.4|15827.4|15836.2|15832.2|15827.8|15823.8|32450
1624869900000|2021-06-28 08:45:00|15831.3|15827.3|15832.7|15828.7|15835.1|15831.1|15827.3|15823.3|28750
1624870200000|2021-06-28 08:50:00|15832.8|15828.8|15838.2|15834.2|15840.6|15836.6|15831.2|15827.2|23300
1624870500000|2021-06-28 08:55:00|15839.2|15835.2|15836.7|15832.7|15841.9|15837.9|15832.9|15828.9|21600
1624870800000|2021-06-28 09:00:00|15837.8|15833.8|15832.5|15828.5|15847.9|15843.9|15831.4|15827.4|33250
1624871100000|2021-06-28 09:05:00|15832|15828|15824.2|15820.2|15835.1|15831.1|15819.6|15815.6|45800
1624871400000|2021-06-28 09:10:00|15825.3|15821.3|15830.6|15826.6|15834.4|15830.4|15821|15817|21200
1624871700000|2021-06-28 09:15:00|15830.3|15826.3|15830.6|15826.6|15837.8|15833.8|15829.2|15825.2|25500
1624872000000|2021-06-28 09:20:00|15831|15827|15832.8|15828.8|15838.1|15834.1|15829.5|15825.5|16250
1624872300000|2021-06-28 09:25:00|15833|15829|15834.3|15830.3|15837.9|15833.9|15832.3|15828.3|26050
1624872600000|2021-06-28 09:30:00|15834.2|15830.2|15824.4|15820.4|15837.4|15833.4|15820|15816|77650
1624872900000|2021-06-28 09:35:00|15824.7|15820.7|15823.7|15819.7|15824.7|15820.7|15801.7|15797.7|168100
1624873200000|2021-06-28 09:40:00|15824.7|15820.7|15830.4|15826.4|15840.5|15836.5|15824.7|15820.7|149300
1624873500000|2021-06-28 09:45:00|15830.5|15826.5|15829.1|15825.1|15835.2|15831.2|15826|15822|81900
1624873800000|2021-06-28 09:50:00|15828.3|15824.3|15843.2|15839.2|15844.6|15840.6|15827.1|15823.1|144750
1624874100000|2021-06-28 09:55:00|15842.3|15838.3|15836|15832|15843.9|15839.9|15831.8|15827.8|132550
1624874400000|2021-06-28 10:00:00|15830|15826|15841.5|15837.5|15843.5|15839.5|15829.5|15825.5|293
1624874700000|2021-06-28 10:05:00|15841.2|15837.2|15837.5|15833.5|15841.2|15837.2|15835.7|15831.7|49
1624875000000|2021-06-28 10:10:00|15844.5|15826.5|15844.5|15826.5|15845.8|15827.8|15843.8|15825.8|4299875
1624875300000|2021-06-28 10:15:00|15843.8|15825.8|15837.9|15819.9|15843.8|15825.8|15837.9|15819.9|0
1624875600000|2021-06-28 10:20:00|15838.3|15820.3|15837.3|15819.3|15839.2|15821.2|15835.3|15817.3|0
1624875900000|2021-06-28 10:25:00|15837|15819|15839.2|15821.2|15839.9|15821.9|15835.3|15817.3|0
1624876200000|2021-06-28 10:30:00|15838.9|15820.9|15837.3|15819.3|15839.6|15821.6|15835.3|15817.3|0
1624876500000|2021-06-28 10:35:00|15837.6|15819.6|15837.3|15819.3|15837.6|15819.6|15835.3|15817.3|0
1624876800000|2021-06-28 10:40:00|15820.2|15816.2|15834.2|15830.2|15834.2|15830.2|15820.2|15816.2|14
1624877100000|2021-06-28 10:45:00|15833.2|15829.2|15840.2|15836.2|15842.7|15838.7|15833.2|15829.2|29
1624877400000|2021-06-28 10:50:00|||||||||1
1624877700000|2021-06-28 10:55:00|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|3
1624878000000|2021-06-28 11:00:00|15843.2|15839.2|15845.2|15841.2|15847.2|15843.2|15843.2|15839.2|45
1624878300000|2021-06-28 11:05:00|15844.2|15840.2|15838.2|15834.2|15844.7|15840.7|15838.2|15834.2|37
1624878600000|2021-06-28 11:10:00|15838.7|15834.7|15842.7|15838.7|15842.7|15838.7|15838.2|15834.2|49
1624878900000|2021-06-28 11:15:00|15839.2|15835.2|15842.7|15838.7|15842.7|15838.7|15838.7|15834.7|63
1624879200000|2021-06-28 11:20:00|15843.7|15839.7|15850.2|15846.2|15850.2|15846.2|15843.2|15839.2|61
1624879500000|2021-06-28 11:25:00|15849.7|15845.7|15846.2|15842.2|15849.7|15845.7|15846.2|15842.2|2
1624880100000|2021-06-28 11:35:00|15842.2|15838.2|15843.7|15839.7|15843.7|15839.7|15841.7|15837.7|4
1624880400000|2021-06-28 11:40:00|15842.2|15838.2|15840.2|15836.2|15842.7|15838.7|15840.2|15836.2|9
1624880700000|2021-06-28 11:45:00|15837.2|15833.2|15838.2|15834.2|15838.2|15834.2|15837.2|15833.2|11
1624881000000|2021-06-28 11:50:00|15838.7|15834.7|15839.7|15835.7|15839.7|15835.7|15838.7|15834.7|12
1624881300000|2021-06-28 11:55:00|15837.7|15833.7|15838.7|15834.7|15838.7|15834.7|15836.2|15832.2|9
1624881600000|2021-06-28 12:00:00|15839.7|15835.7|15835.2|15831.2|15841.7|15837.7|15835.2|15831.2|11
1624881900000|2021-06-28 12:05:00|15833.7|15829.7|15836.2|15832.2|15836.2|15832.2|15833.7|15829.7|5
1624882200000|2021-06-28 12:10:00|15829.2|15825.2|15834.2|15830.2|15834.2|15830.2|15829.2|15825.2|11
1624882500000|2021-06-28 12:15:00|15836.7|15832.7|15841.2|15837.2|15841.2|15837.2|15836.7|15832.7|8
1624882800000|2021-06-28 12:20:00|15837.2|15833.2|15839.7|15835.7|15839.7|15835.7|15836.7|15832.7|6
1624883100000|2021-06-28 12:25:00|15840.7|15836.7|15844.2|15840.2|15844.2|15840.2|15840.7|15836.7|10
1624883400000|2021-06-28 12:30:00|15845.7|15841.7|15846.7|15842.7|15848.2|15844.2|15844.7|15840.7|22
1624883700000|2021-06-28 12:35:00|15844.2|15840.2|15844.7|15840.7|15848.7|15844.7|15844.2|15840.2|18
1624884000000|2021-06-28 12:40:00|15843.7|15839.7|15841.7|15837.7|15843.7|15839.7|15841.7|15837.7|9
1624884300000|2021-06-28 12:45:00|15842.2|15838.2|15841.7|15837.7|15842.2|15838.2|15841.7|15837.7|4
1624884600000|2021-06-28 12:50:00|15843.7|15839.7|15844.2|15840.2|15844.7|15840.7|15843.2|15839.2|11
1624884900000|2021-06-28 12:55:00|15846.2|15842.2|15853.2|15849.2|15853.2|15849.2|15846.2|15842.2|89
1624885200000|2021-06-28 13:00:00|15851.7|15847.7|15856.2|15852.2|15856.7|15852.7|15849.2|15845.2|193
1624885500000|2021-06-28 13:05:00|15855.7|15851.7|15860.7|15856.7|15861.7|15857.7|15855.7|15851.7|122
1624885800000|2021-06-28 13:10:00|15860.2|15856.2|15859.7|15855.7|15862.2|15858.2|15859.2|15855.2|61
1624886100000|2021-06-28 13:15:00|15860.7|15856.7|15860.2|15856.2|15860.7|15856.7|15859.2|15855.2|39
1624886400000|2021-06-28 13:20:00|15863.2|15859.2|15863.2|15859.2|15863.7|15859.7|15860.7|15856.7|43
1624886700000|2021-06-28 13:25:00|15860.7|15856.7|15859.7|15855.7|15862.7|15858.7|15859.2|15855.2|54
1624887000000|2021-06-28 13:30:00|15859.2|15855.2|15886.2|15882.2|15886.2|15882.2|15859.2|15855.2|382
1624887300000|2021-06-28 13:35:00|15886.7|15882.7|15880.7|15876.7|15887.7|15883.7|15878.7|15874.7|368
1624887600000|2021-06-28 13:40:00|15880.2|15876.2|15868.7|15864.7|15880.2|15876.2|15863.2|15859.2|302
1624887900000|2021-06-28 13:45:00|15870.7|15866.7|15870.2|15866.2|15872.7|15868.7|15868.2|15864.2|249
1624888200000|2021-06-28 13:50:00|15869.7|15865.7|15862.2|15858.2|15869.7|15865.7|15859.2|15855.2|148
1624888500000|2021-06-28 13:55:00|15864.2|15860.2|15866.7|15862.7|15866.7|15862.7|15859.2|15855.2|33
1624888800000|2021-06-28 14:00:00|15867.7|15863.7|15864.7|15860.7|15867.7|15863.7|15864.2|15860.2|51
1624889100000|2021-06-28 14:05:00|15865.7|15861.7|15866.7|15862.7|15866.7|15862.7|15864.2|15860.2|74
1624889400000|2021-06-28 14:10:00|15867.2|15863.2|15864.7|15860.7|15867.2|15863.2|15864.2|15860.2|113
1624889700000|2021-06-28 14:15:00|15864.2|15860.2|15863.7|15859.7|15866.7|15862.7|15860.7|15856.7|26
1624890000000|2021-06-28 14:20:00|15864.2|15860.2|15860.7|15856.7|15864.2|15860.2|15859.2|15855.2|69
1624890300000|2021-06-28 14:25:00|15859.2|15855.2|15858.7|15854.7|15860.2|15856.2|15858.2|15854.2|27
1624890600000|2021-06-28 14:30:00|15858.2|15854.2|15854.7|15850.7|15858.2|15854.2|15854.2|15850.2|75
1624890900000|2021-06-28 14:35:00|15854.2|15850.2|15854.2|15850.2|15855.7|15851.7|15851.2|15847.2|131
1624891200000|2021-06-28 14:40:00|15854.7|15850.7|15854.7|15850.7|15856.2|15852.2|15853.7|15849.7|85
1624891500000|2021-06-28 14:45:00|15856.2|15852.2|15855.7|15851.7|15857.7|15853.7|15854.2|15850.2|31
1624891800000|2021-06-28 14:50:00|15857.2|15853.2|15861.2|15857.2|15861.7|15857.7|15855.2|15851.2|27
1624892100000|2021-06-28 14:55:00|15860.7|15856.7|15860.7|15856.7|15864.7|15860.7|15860.2|15856.2|250
1624892400000|2021-06-28 15:00:00|15858.7|15854.7|15862.2|15858.2|15863.2|15859.2|15856.7|15852.7|33
1624892700000|2021-06-28 15:05:00|15863.2|15859.2|15863.2|15859.2|15864.7|15860.7|15862.7|15858.7|46
1624893000000|2021-06-28 15:10:00|15864.7|15860.7|15858.7|15854.7|15864.7|15860.7|15858.2|15854.2|57
1624893300000|2021-06-28 15:15:00|15859.2|15855.2|15857.7|15853.7|15860.2|15856.2|15856.7|15852.7|47
1624893600000|2021-06-28 15:20:00|15858.7|15854.7|15855.7|15851.7|15858.7|15854.7|15855.7|15851.7|21
1624893900000|2021-06-28 15:25:00|15856.2|15852.2|15847.7|15843.7|15856.2|15852.2|15846.7|15842.7|30
1624894200000|2021-06-28 15:30:00|15846.2|15842.2|15846.2|15842.2|15849.2|15845.2|15845.2|15841.2|27
1624894500000|2021-06-28 15:35:00|15847.2|15843.2|15851.2|15847.2|15851.7|15847.7|15846.7|15842.7|29
1624894800000|2021-06-28 15:40:00|15848.7|15844.7|15854.2|15850.2|15855.2|15851.2|15848.7|15844.7|72
1624895100000|2021-06-28 15:45:00|15854.7|15850.7|15854.2|15850.2|15856.2|15852.2|15854.2|15850.2|105
1624895400000|2021-06-28 15:50:00|15856.7|15852.7|15858.7|15854.7|15859.2|15855.2|15856.7|15852.7|31
1624895700000|2021-06-28 15:55:00|15859.2|15855.2|15864.2|15860.2|15864.2|15860.2|15859.2|15855.2|54
1624896000000|2021-06-28 16:00:00|15864.7|15860.7|15869.2|15865.2|15869.7|15865.7|15864.2|15860.2|125
1624896300000|2021-06-28 16:05:00|15868.7|15864.7|15869.7|15865.7|15870.2|15866.2|15868.7|15864.7|60
1624896600000|2021-06-28 16:10:00|15870.2|15866.2|15867.2|15863.2|15871.7|15867.7|15866.2|15862.2|31
1624896900000|2021-06-28 16:15:00|15869.7|15865.7|15870.2|15866.2|15870.7|15866.7|15869.2|15865.2|61
1624897200000|2021-06-28 16:20:00|15869.2|15865.2|15869.2|15865.2|15870.7|15866.7|15868.2|15864.2|59
1624897500000|2021-06-28 16:25:00|15869.7|15865.7|15871.2|15867.2|15871.2|15867.2|15867.2|15863.2|139
1624897800000|2021-06-28 16:30:00|15870.7|15866.7|15871.2|15867.2|15871.2|15867.2|15869.2|15865.2|46
1624898100000|2021-06-28 16:35:00|15870.7|15866.7|15869.2|15865.2|15871.2|15867.2|15868.7|15864.7|60
1624898400000|2021-06-28 16:40:00|15869.7|15865.7|15869.2|15865.2|15870.2|15866.2|15867.7|15863.7|49
1624898700000|2021-06-28 16:45:00|15867.2|15863.2|15865.2|15861.2|15867.2|15863.2|15864.2|15860.2|95
1624899000000|2021-06-28 16:50:00|15864.2|15860.2|15864.7|15860.7|15866.2|15862.2|15864.2|15860.2|33
1624899300000|2021-06-28 16:55:00|15863.7|15859.7|15864.7|15860.7|15865.2|15861.2|15863.7|15859.7|33
1624899600000|2021-06-28 17:00:00|15865.7|15861.7|15866.7|15862.7|15868.2|15864.2|15864.2|15860.2|67
1624899900000|2021-06-28 17:05:00|15865.7|15861.7|15859.2|15855.2|15865.7|15861.7|15859.2|15855.2|57
1624900200000|2021-06-28 17:10:00|15855.7|15851.7|15855.2|15851.2|15857.7|15853.7|15852.7|15848.7|40
1624900500000|2021-06-28 17:15:00|15854.7|15850.7|15863.2|15859.2|15863.2|15859.2|15854.7|15850.7|32
1624900800000|2021-06-28 17:20:00|15861.2|15857.2|15856.7|15852.7|15861.2|15857.2|15856.7|15852.7|32
1624901100000|2021-06-28 17:25:00|15855.2|15851.2|15850.7|15846.7|15857.7|15853.7|15850.7|15846.7|14
1624901400000|2021-06-28 17:30:00|15852.2|15848.2|15855.2|15851.2|15855.2|15851.2|15852.2|15848.2|12
1624901700000|2021-06-28 17:35:00|15854.7|15850.7|15861.2|15857.2|15862.2|15858.2|15854.7|15850.7|63
1624902000000|2021-06-28 17:40:00|15860.7|15856.7|15862.2|15858.2|15862.2|15858.2|15860.2|15856.2|12
1624902300000|2021-06-28 17:45:00|15865.2|15861.2|15868.2|15864.2|15868.2|15864.2|15862.7|15858.7|16
1624902600000|2021-06-28 17:50:00|15867.7|15863.7|15866.7|15862.7|15869.7|15865.7|15864.2|15860.2|12
1624902900000|2021-06-28 17:55:00|15867.2|15863.2|15867.2|15863.2|15867.7|15863.7|15866.7|15862.7|9
1624903200000|2021-06-28 18:00:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15859.2|15855.2|44
1624903500000|2021-06-28 18:05:00|15863.2|15859.2|15864.2|15860.2|15865.7|15861.7|15862.2|15858.2|20
1624903800000|2021-06-28 18:10:00|15864.7|15860.7|15864.7|15860.7|15866.2|15862.2|15864.7|15860.7|5
1624904100000|2021-06-28 18:15:00|15864.2|15860.2|15867.2|15863.2|15868.7|15864.7|15863.7|15859.7|6
1624904400000|2021-06-28 18:20:00|15864.7|15860.7|15867.2|15863.2|15867.2|15863.2|15862.7|15858.7|10
1624904700000|2021-06-28 18:25:00|15864.2|15860.2|15863.7|15859.7|15865.7|15861.7|15860.7|15856.7|12
1624905000000|2021-06-28 18:30:00|15862.7|15858.7|15863.7|15859.7|15866.7|15862.7|15862.2|15858.2|7
1624905300000|2021-06-28 18:35:00|15862.7|15858.7|15865.2|15861.2|15867.7|15863.7|15862.2|15858.2|15
1624905600000|2021-06-28 18:40:00|15867.7|15863.7|15870.2|15866.2|15870.7|15866.7|15865.2|15861.2|20
1624905900000|2021-06-28 18:45:00|15869.7|15865.7|15865.7|15861.7|15870.2|15866.2|15865.7|15861.7|4
1624906200000|2021-06-28 18:50:00|15866.7|15862.7|15864.7|15860.7|15869.7|15865.7|15864.7|15860.7|20
1624906500000|2021-06-28 18:55:00|15865.7|15861.7|15867.2|15863.2|15870.2|15866.2|15865.7|15861.7|13
1624906800000|2021-06-28 19:00:00|15865.2|15861.2|15863.2|15859.2|15866.7|15862.7|15862.7|15858.7|23
1624907100000|2021-06-28 19:05:00|15864.7|15860.7|15863.2|15859.2|15865.7|15861.7|15863.2|15859.2|9
1624907400000|2021-06-28 19:10:00|15864.7|15860.7|15859.2|15855.2|15864.7|15860.7|15853.2|15849.2|53
1624907700000|2021-06-28 19:15:00|15860.2|15856.2|15861.7|15857.7|15861.7|15857.7|15859.7|15855.7|10
1624908000000|2021-06-28 19:20:00|15860.2|15856.2|15862.2|15858.2|15862.2|15858.2|15859.7|15855.7|16
1624908300000|2021-06-28 19:25:00|15861.2|15857.2|15859.2|15855.2|15861.2|15857.2|15858.7|15854.7|10
1624908600000|2021-06-28 19:30:00|15858.7|15854.7|15857.7|15853.7|15858.7|15854.7|15854.2|15850.2|38
1624908900000|2021-06-28 19:35:00|15858.2|15854.2|15852.2|15848.2|15859.2|15855.2|15852.2|15848.2|22
1624909200000|2021-06-28 19:40:00|15853.7|15849.7|15854.7|15850.7|15857.2|15853.2|15853.2|15849.2|28
1624909500000|2021-06-28 19:45:00|15855.2|15851.2|15847.7|15843.7|15856.2|15852.2|15847.2|15843.2|46
1624909800000|2021-06-28 19:50:00|15848.2|15844.2|15855.2|15851.2|15855.2|15851.2|15848.2|15844.2|33
1624910100000|2021-06-28 19:55:00|15854.7|15850.7|15854.7|15850.7|15856.2|15852.2|15850.2|15846.2|82
1624910400000|2021-06-28 20:00:00|15852.7|15848.7|15853.2|15849.2|15854.7|15850.7|15852.7|15848.7|17
1624910700000|2021-06-28 20:05:00|15854.2|15850.2|15855.2|15851.2|15856.7|15852.7|15854.2|15850.2|38
1624911000000|2021-06-28 20:10:00|15856.2|15852.2|15857.2|15853.2|15857.2|15853.2|15855.2|15851.2|14
1624911300000|2021-06-28 20:15:00|15857.7|15853.7|15856.2|15852.2|15857.7|15853.7|15856.2|15852.2|8
1624911900000|2021-06-28 20:25:00|15856.7|15852.7|15859.7|15855.7|15859.7|15855.7|15856.7|15852.7|18
1624912200000|2021-06-28 20:30:00|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624912800000|2021-06-28 20:40:00|15865.7|15861.7|15868.7|15864.7|15868.7|15864.7|15865.7|15861.7|14
1624913100000|2021-06-28 20:45:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624913700000|2021-06-28 20:55:00|15872.7|15868.7|15873.7|15869.7|15873.7|15869.7|15867.2|15863.2|26
1624914600000|2021-06-28 21:10:00|15870.2|15866.2|15877.2|15859.2|15877.2|15866.2|15870.2|15859.2|4340249
1624914900000|2021-06-28 21:15:00|15876.9|15858.9|15877.1|15859.1|15877.5|15859.5|15876.9|15858.9|0
1624915200000|2021-06-28 21:20:00|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.1|15859.1|0
1624915500000|2021-06-28 21:25:00|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.3|15859.3|0
1624915800000|2021-06-28 21:30:00|15877.3|15859.3|15877.3|15859.3|15877.5|15859.5|15877.2|15859.2|0
1624916100000|2021-06-28 21:35:00|15877.2|15859.2|15877.4|15859.4|15877.5|15859.5|15877.2|15859.2|0
1624916400000|2021-06-28 21:40:00|15877.7|15859.7|15877.6|15859.6|15878|15860|15877.6|15859.6|0
1624916700000|2021-06-28 21:45:00|15877|15859|15876.9|15858.9|15877.2|15859.2|15876.7|15858.7|0
1624917000000|2021-06-28 21:50:00|15877.1|15859.1|15877|15859|15877.1|15859.1|15876.9|15858.9|0
1624917300000|2021-06-28 21:55:00|15876.8|15858.8|15877|15859|15877|15859|15876.7|15858.7|0
1624917600000|2021-06-28 22:00:00|15875.1|15857.1|15869.5|15851.5|15875.1|15857.1|15867|15849|0
1624917900000|2021-06-28 22:05:00|15869.9|15851.9|15867.6|15849.6|15870.2|15852.2|15867.6|15849.6|0
1624918200000|2021-06-28 22:10:00|15868.2|15850.2|15868.9|15850.9|15869.5|15851.5|15867.6|15849.6|0
1624918500000|2021-06-28 22:15:00|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15868.9|15850.9|0
1624918800000|2021-06-28 22:20:00|15869.9|15851.9|15868.2|15850.2|15870.2|15852.2|15868.2|15850.2|0
1624919100000|2021-06-28 22:25:00|15867.9|15849.9|15868.2|15850.2|15868.9|15850.9|15867.9|15849.9|0
1624919400000|2021-06-28 22:30:00|15867.9|15849.9|15868.9|15850.9|15868.9|15850.9|15867.6|15849.6|0
1624919700000|2021-06-28 22:35:00|15870.2|15852.2|15868.9|15850.9|15870.2|15852.2|15868.9|15850.9|0
1624920000000|2021-06-28 22:40:00|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624920300000|2021-06-28 22:45:00|15869.9|15851.9|15868.9|15850.9|15870.2|15852.2|15868.9|15850.9|0
1624920600000|2021-06-28 22:50:00|15868.6|15850.6|15867.6|15849.6|15868.9|15850.9|15867.6|15849.6|0
1624920900000|2021-06-28 22:55:00|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.3|15849.3|0
1624921200000|2021-06-28 23:00:00|15868.9|15850.9|15868.6|15850.6|15868.9|15850.9|15866.9|15848.9|0
1624921500000|2021-06-28 23:05:00|15868.2|15850.2|15867.6|15849.6|15868.2|15850.2|15866.9|15848.9|0
1624921800000|2021-06-28 23:10:00|15868.2|15850.2|15868.9|15850.9|15869.5|15851.5|15868.2|15850.2|0
1624922100000|2021-06-28 23:15:00|15868.6|15850.6|15870.2|15852.2|15870.2|15852.2|15868.2|15850.2|0
1624922400000|2021-06-28 23:20:00|15869.5|15851.5|15870.2|15852.2|15870.8|15852.8|15869.5|15851.5|0
1624922700000|2021-06-28 23:25:00|15869.5|15851.5|15868.2|15850.2|15870.2|15852.2|15868.2|15850.2|0
1624923000000|2021-06-28 23:30:00|15867.9|15849.9|15868.2|15850.2|15868.9|15850.9|15866.9|15848.9|0
1624923300000|2021-06-28 23:35:00|15867.9|15849.9|15866.9|15848.9|15867.9|15849.9|15866.9|15848.9|0
1624923600000|2021-06-28 23:40:00|15867.3|15849.3|15866.3|15848.3|15868.2|15850.2|15866.3|15848.3|0
1624923900000|2021-06-28 23:45:00|15865.6|15847.6|15868.2|15850.2|15868.2|15850.2|15865.6|15847.6|0
1624924200000|2021-06-28 23:50:00|15867.6|15849.6|15866.9|15848.9|15868.1|15850.1|15866.2|15848.2|0
1624924500000|2021-06-28 23:55:00|15866.3|15848.3|15867.6|15849.6|15867.6|15849.6|15866|15848|0
1624924800000|2021-06-29 00:00:00|15866.9|15848.9|15860.4|15842.4|15867.6|15849.6|15859.1|15841.1|0
1624925100000|2021-06-29 00:05:00|15860.1|15842.1|15860.8|15842.8|15862.8|15844.8|15858.9|15840.9|0
1624925400000|2021-06-29 00:10:00|15857.4|15839.4|15859.2|15841.2|15859.2|15841.2|15857.3|15839.3|0
1624925700000|2021-06-29 00:15:00|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15857.9|15839.9|0
1624926000000|2021-06-29 00:20:00|15858.9|15840.9|15858.6|15840.6|15859.9|15841.9|15858.6|15840.6|0
1624926300000|2021-06-29 00:25:00|15859.3|15841.3|15861.2|15843.2|15861.2|15843.2|15857.9|15839.9|0
1624926600000|2021-06-29 00:30:00|15860.6|15842.6|15859.9|15841.9|15862.5|15844.5|15859.9|15841.9|0
1624926900000|2021-06-29 00:35:00|15860.2|15842.2|15857.9|15839.9|15860.6|15842.6|15857.9|15839.9|0
1624927200000|2021-06-29 00:40:00|15858.3|15840.3|15858.6|15840.6|15859.3|15841.3|15857.9|15839.9|0
1624927500000|2021-06-29 00:45:00|15857.9|15839.9|15857.9|15839.9|15859.3|15841.3|15857.9|15839.9|0
1624927800000|2021-06-29 00:50:00|15858.6|15840.6|15858.3|15840.3|15858.6|15840.6|15857.9|15839.9|0
1624928100000|2021-06-29 00:55:00|15858.6|15840.6|15859.9|15841.9|15859.9|15841.9|15857.3|15839.3|0
1624928400000|2021-06-29 01:00:00|15859.6|15841.6|15849.7|15845.7|15860.7|15856.7|15841.2|15837.2|179
1624928700000|2021-06-29 01:05:00|15849.2|15845.2|15848.7|15844.7|15851.7|15847.7|15847.2|15843.2|72
1624929000000|2021-06-29 01:10:00|15847.2|15843.2|15846.7|15842.7|15848.2|15844.2|15839.7|15835.7|108
1624929300000|2021-06-29 01:15:00|15844.2|15840.2|15844.7|15840.7|15850.2|15846.2|15838.7|15834.7|98
1624929600000|2021-06-29 01:20:00|15846.2|15842.2|15840.2|15836.2|15846.7|15842.7|15840.2|15836.2|95
1624929900000|2021-06-29 01:25:00|15841.7|15837.7|15845.4|15841.4|15846.9|15842.9|15831.7|15827.7|105
1624930200000|2021-06-29 01:30:00|15844.4|15840.4|15839.9|15835.9|15848.9|15844.9|15839.9|15835.9|102
1624930500000|2021-06-29 01:35:00|15837.9|15833.9|15838.9|15834.9|15841.9|15837.9|15833.4|15829.4|77
1624930800000|2021-06-29 01:40:00|15837.9|15833.9|15838.9|15834.9|15839.9|15835.9|15835.4|15831.4|44
1624931100000|2021-06-29 01:45:00|15840.9|15836.9|15835.9|15831.9|15841.4|15837.4|15831.9|15827.9|68
1624931400000|2021-06-29 01:50:00|15832.4|15828.4|15830.4|15826.4|15832.4|15828.4|15827.4|15823.4|41
1624931700000|2021-06-29 01:55:00|15832.4|15828.4|15832.9|15828.9|15834.4|15830.4|15825.4|15821.4|97
1624932000000|2021-06-29 02:00:00|15831.4|15827.4|15826.4|15822.4|15832.4|15828.4|15824.9|15820.9|60
1624932300000|2021-06-29 02:05:00|15827.4|15823.4|15824.4|15820.4|15827.4|15823.4|15821.9|15817.9|68
1624932600000|2021-06-29 02:10:00|15823.9|15819.9|15824.9|15820.9|15824.9|15820.9|15822.4|15818.4|58
1624932900000|2021-06-29 02:15:00|15823.9|15819.9|15826.4|15822.4|15828.4|15824.4|15821.4|15817.4|98
1624933200000|2021-06-29 02:20:00|15826.9|15822.9|15825.4|15821.4|15826.9|15822.9|15821.9|15817.9|66
1624933500000|2021-06-29 02:25:00|15825.9|15821.9|15821.9|15817.9|15826.9|15822.9|15821.9|15817.9|30
1624933800000|2021-06-29 02:30:00|15824.4|15820.4|15813.9|15809.9|15824.4|15820.4|15813.4|15809.4|73
1624934100000|2021-06-29 02:35:00|15813.4|15809.4|15819.9|15815.9|15820.9|15816.9|15813.4|15809.4|53
1624934400000|2021-06-29 02:40:00|15818.4|15814.4|15818.9|15814.9|15820.4|15816.4|15816.9|15812.9|29
1624934700000|2021-06-29 02:45:00|15821.4|15817.4|15823.4|15819.4|15826.9|15822.9|15817.4|15813.4|98
1624935000000|2021-06-29 02:50:00|15822.9|15818.9|15820.9|15816.9|15824.9|15820.9|15820.4|15816.4|23
1624935300000|2021-06-29 02:55:00|15819.4|15815.4|15822.4|15818.4|15822.9|15818.9|15817.4|15813.4|99
1624935600000|2021-06-29 03:00:00|15821.9|15817.9|15815.4|15811.4|15821.9|15817.9|15814.4|15810.4|118
1624935900000|2021-06-29 03:05:00|15811.9|15807.9|15816.9|15812.9|15816.9|15812.9|15810.4|15806.4|59
1624936200000|2021-06-29 03:10:00|15812.4|15808.4|15814.9|15810.9|15816.4|15812.4|15812.4|15808.4|38
1624936500000|2021-06-29 03:15:00|15813.9|15809.9|15814.9|15810.9|15818.9|15814.9|15810.4|15806.4|57
1624936800000|2021-06-29 03:20:00|15811.9|15807.9|15811.4|15807.4|15813.4|15809.4|15809.9|15805.9|34
1624937100000|2021-06-29 03:25:00|15810.9|15806.9|15813.4|15809.4|15813.4|15809.4|15809.9|15805.9|44
1624937400000|2021-06-29 03:30:00|15813.9|15809.9|15787.9|15783.9|15814.9|15810.9|15782.9|15778.9|270
1624937700000|2021-06-29 03:35:00|15789.9|15785.9|15785.9|15781.9|15793.4|15789.4|15785.9|15781.9|185
1624938000000|2021-06-29 03:40:00|15785.4|15781.4|15786.4|15782.4|15790.9|15786.9|15777.9|15773.9|399
1624938300000|2021-06-29 03:45:00|15787.4|15783.4|15820.3|15816.3|15826.4|15822.4|15779.9|15775.9|262597
1624938600000|2021-06-29 03:50:00|15819.8|15815.8|15805.5|15801.5|15822.7|15818.7|15805.1|15801.1|100350
1624938900000|2021-06-29 03:55:00|15806.8|15802.8|15812.9|15808.9|15812.9|15808.9|15798.3|15794.3|135350
1624939200000|2021-06-29 04:00:00|15812.8|15808.8|15822.3|15818.3|15823.8|15819.8|15808.2|15804.2|118800
1624939500000|2021-06-29 04:05:00|15822.6|15818.6|15831.8|15827.8|15832.6|15828.6|15819.4|15815.4|93850
1624939800000|2021-06-29 04:10:00|15832.6|15828.6|15820.9|15816.9|15832.9|15828.9|15820.8|15816.8|49600
1624940100000|2021-06-29 04:15:00|15820.4|15816.4|15799.3|15795.3|15822.9|15818.9|15799.3|15795.3|89750
1624940400000|2021-06-29 04:20:00|15797.6|15793.6|15790.9|15786.9|15800.3|15796.3|15787.5|15783.5|157400
1624940700000|2021-06-29 04:25:00|15792|15788|15781.1|15777.1|15798.5|15794.5|15778.5|15774.5|176750
1624941000000|2021-06-29 04:30:00|15781|15777|15757.3|15753.3|15781|15777|15754.3|15750.3|368350
1624941300000|2021-06-29 04:35:00|15757.2|15753.2|15755.2|15751.2|15764|15760|15752.8|15748.8|201500
1624941600000|2021-06-29 04:40:00|15753.7|15749.7|15763.5|15759.5|15768.2|15764.2|15753.7|15749.7|145800
1624941900000|2021-06-29 04:45:00|15762.1|15758.1|15764.6|15760.6|15767.2|15763.2|15756.8|15752.8|93350
1624942200000|2021-06-29 04:50:00|15764|15760|15766.7|15762.7|15768.8|15764.8|15761.1|15757.1|93600
1624942500000|2021-06-29 04:55:00|15766.6|15762.6|15759.1|15755.1|15767.9|15763.9|15758.3|15754.3|79550
1624942800000|2021-06-29 05:00:00|15759|15755|15764.1|15760.1|15765.5|15761.5|15752.9|15748.9|64750
1624943100000|2021-06-29 05:05:00|15763.5|15759.5|15755.6|15751.6|15766.7|15762.7|15755.5|15751.5|54250
1624943400000|2021-06-29 05:10:00|15755.5|15751.5|15745|15741|15756.9|15752.9|15740.8|15736.8|204950
1624943700000|2021-06-29 05:15:00|15744.7|15740.7|15743.4|15739.4|15748|15744|15741.9|15737.9|95350
1624944000000|2021-06-29 05:20:00|15743.6|15739.6|15752.4|15748.4|15753.4|15749.4|15742.9|15738.9|65100
1624944300000|2021-06-29 05:25:00|15752.5|15748.5|15746|15742|15755.5|15751.5|15746|15742|49950
1624944600000|2021-06-29 05:30:00|15746.1|15742.1|15752.9|15748.9|15758.5|15754.5|15746.1|15742.1|53000
1624944900000|2021-06-29 05:35:00|15752|15748|15757.1|15753.1|15757.9|15753.9|15747.5|15743.5|49300
1624945200000|2021-06-29 05:40:00|15757.2|15753.2|15763.7|15759.7|15763.7|15759.7|15756.9|15752.9|71350
1624945500000|2021-06-29 05:45:00|15764|15760|15759.1|15755.1|15765.8|15761.8|15758.6|15754.6|36850
1624945800000|2021-06-29 05:50:00|15758.8|15754.8|15771.9|15767.9|15771.9|15767.9|15758.1|15754.1|53200
1624946100000|2021-06-29 05:55:00|15771.8|15767.8|15772.4|15768.4|15772.8|15768.8|15768|15764|41500
1624946400000|2021-06-29 06:00:00|15772.3|15768.3|15772.7|15768.7|15775.3|15771.3|15768.8|15764.8|44150
1624946700000|2021-06-29 06:05:00|15774.2|15770.2|15773.5|15769.5|15775.2|15771.2|15769.2|15765.2|43600
1624947000000|2021-06-29 06:10:00|15773.7|15769.7|15772.5|15768.5|15774.7|15770.7|15770.2|15766.2|25700
1624947300000|2021-06-29 06:15:00|15772.6|15768.6|15764.5|15760.5|15773.6|15769.6|15764.5|15760.5|31600
1624947600000|2021-06-29 06:20:00|15764.4|15760.4|15761.4|15757.4|15766|15762|15759.5|15755.5|48800
1624947900000|2021-06-29 06:25:00|15760.9|15756.9|15756|15752|15763.2|15759.2|15755.4|15751.4|44050
1624948200000|2021-06-29 06:30:00|15756.5|15752.5|15757.8|15753.8|15763.4|15759.4|15755.2|15751.2|39100
1624948500000|2021-06-29 06:35:00|15758|15754|15756.8|15752.8|15764.3|15760.3|15756.8|15752.8|20150
1624948800000|2021-06-29 06:40:00|15756.9|15752.9|15746.2|15742.2|15760.7|15756.7|15746.2|15742.2|50200
1624949100000|2021-06-29 06:45:00|15746.4|15742.4|15753.6|15749.6|15756.2|15752.2|15746.4|15742.4|29950
1624949400000|2021-06-29 06:50:00|15754.4|15750.4|15755.8|15751.8|15760.1|15756.1|15753.3|15749.3|14650
1624949700000|2021-06-29 06:55:00|15756.1|15752.1|15757.7|15753.7|15759.8|15755.8|15756|15752|12050
1624950000000|2021-06-29 07:00:00|15758.1|15754.1|15767.8|15763.8|15767.8|15763.8|15757.1|15753.1|24550
1624950300000|2021-06-29 07:05:00|15767.9|15763.9|15764|15760|15772.2|15768.2|15764|15760|36050
1624950600000|2021-06-29 07:10:00|15764.5|15760.5|15767.9|15763.9|15769.8|15765.8|15763.5|15759.5|16150
1624950900000|2021-06-29 07:15:00|15768.2|15764.2|15769.8|15765.8|15771.9|15767.9|15765.8|15761.8|15700
1624951200000|2021-06-29 07:20:00|15770.2|15766.2|15777.7|15773.7|15784.5|15780.5|15769.1|15765.1|97300
1624951500000|2021-06-29 07:25:00|15778|15774|15774.4|15770.4|15782.1|15778.1|15774.2|15770.2|28150
1624951800000|2021-06-29 07:30:00|15774.2|15770.2|15774.7|15770.7|15774.9|15770.9|15767.3|15763.3|36850
1624952100000|2021-06-29 07:35:00|15774.6|15770.6|15774|15770|15777.7|15773.7|15772.6|15768.6|25400
1624952400000|2021-06-29 07:40:00|15774.2|15770.2|15769.4|15765.4|15778.8|15774.8|15769.4|15765.4|22100
1624952700000|2021-06-29 07:45:00|15769.5|15765.5|15777.6|15773.6|15777.9|15773.9|15769.5|15765.5|14250
1624953000000|2021-06-29 07:50:00|15777.4|15773.4|15768.2|15764.2|15778.5|15774.5|15768.1|15764.1|15550
1624953300000|2021-06-29 07:55:00|15768.4|15764.4|15788|15784|15788.3|15784.3|15768.4|15764.4|70000
1624953600000|2021-06-29 08:00:00|15787.6|15783.6|15795.5|15791.5|15805|15801|15787.6|15783.6|155900
1624953900000|2021-06-29 08:05:00|15795.6|15791.6|15798.7|15794.7|15801.6|15797.6|15795.4|15791.4|53450
1624954200000|2021-06-29 08:10:00|15798.9|15794.9|15805.4|15801.4|15810.4|15806.4|15796|15792|64750
1624954500000|2021-06-29 08:15:00|15805.2|15801.2|15800.6|15796.6|15810.9|15806.9|15798.4|15794.4|61700
1624954800000|2021-06-29 08:20:00|15800.8|15796.8|15798|15794|15804.5|15800.5|15797.5|15793.5|27700
1624955100000|2021-06-29 08:25:00|15797.8|15793.8|15788.4|15784.4|15798.5|15794.5|15787.1|15783.1|45750
1624955400000|2021-06-29 08:30:00|15788.5|15784.5|15756.8|15752.8|15788.5|15784.5|15746.8|15742.8|180650
1624955700000|2021-06-29 08:35:00|15755.4|15751.4|15761.9|15757.9|15764|15760|15753.4|15749.4|70450
1624956000000|2021-06-29 08:40:00|15762.4|15758.4|15763.1|15759.1|15770|15766|15759.6|15755.6|45100
1624956300000|2021-06-29 08:45:00|15762.2|15758.2|15751.9|15747.9|15762.4|15758.4|15750.4|15746.4|75900
1624956600000|2021-06-29 08:50:00|15752.3|15748.3|15764.7|15760.7|15766.3|15762.3|15752.3|15748.3|36800
1624956900000|2021-06-29 08:55:00|15764.3|15760.3|15761.3|15757.3|15767.2|15763.2|15761.3|15757.3|21850
1624957200000|2021-06-29 09:00:00|15762.6|15758.6|15749|15745|15763|15759|15744.1|15740.1|91450
1624957500000|2021-06-29 09:05:00|15748.4|15744.4|15749.1|15745.1|15756.1|15752.1|15747.2|15743.2|77200
1624957800000|2021-06-29 09:10:00|15747.6|15743.6|15748.5|15744.5|15752.8|15748.8|15735.6|15731.6|182000
1624958100000|2021-06-29 09:15:00|15749.1|15745.1|15740.8|15736.8|15755.2|15751.2|15738.1|15734.1|87850
1624958400000|2021-06-29 09:20:00|15740.2|15736.2|15751.8|15747.8|15752.4|15748.4|15740|15736|75550
1624958700000|2021-06-29 09:25:00|15751.2|15747.2|15753|15749|15758.2|15754.2|15749.1|15745.1|48600
1624959000000|2021-06-29 09:30:00|15752.4|15748.4|15759.7|15755.7|15768|15764|15752.4|15748.4|117250
1624959300000|2021-06-29 09:35:00|15759.8|15755.8|15752.5|15748.5|15759.8|15755.8|15748.8|15744.8|74100
1624959600000|2021-06-29 09:40:00|15752.7|15748.7|15753.6|15749.6|15756.8|15752.8|15748.2|15744.2|163700
1624959900000|2021-06-29 09:45:00|15753.7|15749.7|15758.7|15754.7|15758.7|15754.7|15753.6|15749.6|80500
1624960200000|2021-06-29 09:50:00|15758.6|15754.6|15763.5|15759.5|15767.3|15763.3|15754.6|15750.6|124950
1624960500000|2021-06-29 09:55:00|15764.5|15760.5|15767.4|15763.4|15767.4|15763.4|15762.2|15758.2|155400
1624960800000|2021-06-29 10:00:00|15764.5|15760.5|15761|15757|15771|15767|15759.3|15755.3|439
1624961100000|2021-06-29 10:05:00|15760.8|15756.8|15756|15752|15760.8|15756.8|15754.3|15750.3|124
1624961400000|2021-06-29 10:10:00|15762.5|15744.5|15764.4|15746.4|15765.1|15747.1|15762.5|15744.5|5880189
1624961700000|2021-06-29 10:15:00|15763.8|15745.8|15764.4|15746.4|15765.1|15747.1|15763.8|15745.8|0
1624962000000|2021-06-29 10:20:00|15763.8|15745.8|15759.6|15741.6|15765.1|15747.1|15758.9|15740.9|0
1624962300000|2021-06-29 10:25:00|15759.3|15741.3|15762.5|15744.5|15763.8|15745.8|15759.3|15741.3|0
1624962600000|2021-06-29 10:30:00|15763.1|15745.1|15762.5|15744.5|15763.8|15745.8|15761.9|15743.9|0
1624962900000|2021-06-29 10:35:00|15762.2|15744.2|15762.8|15744.8|15763.5|15745.5|15761.9|15743.9|0
1624963200000|2021-06-29 10:40:00|15767|15763|15764.5|15760.5|15767|15763|15764.5|15760.5|7
1624963500000|2021-06-29 10:45:00|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624963800000|2021-06-29 10:50:00|15761.5|15757.5|15759.5|15755.5|15761.5|15757.5|15757.5|15753.5|5
1624964100000|2021-06-29 10:55:00|15760.5|15756.5|15766.5|15762.5|15766.5|15762.5|15760.5|15756.5|28
1624964400000|2021-06-29 11:00:00|15767|15763|15764.5|15760.5|15767|15763|15764.5|15760.5|24
1624964700000|2021-06-29 11:05:00|15765|15761|15763.5|15759.5|15765|15761|15763.5|15759.5|9
1624965000000|2021-06-29 11:10:00|15762.5|15758.5|15758.5|15754.5|15763.5|15759.5|15757|15753|36
1624965300000|2021-06-29 11:15:00|15759|15755|15757.5|15753.5|15761.5|15757.5|15757.5|15753.5|11
1624965600000|2021-06-29 11:20:00|15758|15754|15754|15750|15758.5|15754.5|15751.5|15747.5|59
1624965900000|2021-06-29 11:25:00|15755|15751|15753|15749|15755|15751|15751.5|15747.5|15
1624966200000|2021-06-29 11:30:00|15752.5|15748.5|15752.5|15748.5|15753.5|15749.5|15752.5|15748.5|8
1624966500000|2021-06-29 11:35:00|15753|15749|15756|15752|15756|15752|15753|15749|8
1624966800000|2021-06-29 11:40:00|15753.5|15749.5|15751|15747|15753.5|15749.5|15751|15747|8
1624967100000|2021-06-29 11:45:00|15750.5|15746.5|15755|15751|15755|15751|15749.5|15745.5|7
1624967400000|2021-06-29 11:50:00|15755.5|15751.5|15751|15747|15759.5|15755.5|15751|15747|21
1624967700000|2021-06-29 11:55:00|15752|15748|15754.5|15750.5|15756|15752|15749.5|15745.5|18
1624968000000|2021-06-29 12:00:00|15754|15750|15754.5|15750.5|15756|15752|15752.5|15748.5|31
1624968300000|2021-06-29 12:05:00|15755.5|15751.5|15760|15756|15760|15756|15755.5|15751.5|14
1624968600000|2021-06-29 12:10:00|15757.5|15753.5|15757|15753|15760|15756|15757|15753|11
1624968900000|2021-06-29 12:15:00|15756.5|15752.5|15769.5|15765.5|15769.5|15765.5|15756.5|15752.5|18
1624969200000|2021-06-29 12:20:00|15770.5|15766.5|15771|15767|15771|15767|15767|15763|23
1624969500000|2021-06-29 12:25:00|15770.5|15766.5|15767.5|15763.5|15772.5|15768.5|15766.5|15762.5|20
1624969800000|2021-06-29 12:30:00|15765.5|15761.5|15762.5|15758.5|15767|15763|15762.5|15758.5|21
1624970100000|2021-06-29 12:35:00|15761.5|15757.5|15761.5|15757.5|15762|15758|15760|15756|13
1624970400000|2021-06-29 12:40:00|15759.5|15755.5|15757.5|15753.5|15760.5|15756.5|15757.5|15753.5|19
1624970700000|2021-06-29 12:45:00|15756.5|15752.5|15759.5|15755.5|15759.5|15755.5|15755|15751|14
1624971000000|2021-06-29 12:50:00|15760.5|15756.5|15767|15763|15767|15763|15759.5|15755.5|15
1624971300000|2021-06-29 12:55:00|15766.5|15762.5|15774.5|15770.5|15774.5|15770.5|15764|15760|59
1624971600000|2021-06-29 13:00:00|15774|15770|15768.5|15764.5|15779.5|15775.5|15768.5|15764.5|49
1624971900000|2021-06-29 13:05:00|15767.5|15763.5|15762|15758|15769|15765|15762|15758|33
1624972200000|2021-06-29 13:10:00|15764|15760|15760.5|15756.5|15767.5|15763.5|15760.5|15756.5|29
1624972500000|2021-06-29 13:15:00|15768.5|15764.5|15773.5|15769.5|15773.5|15769.5|15768.5|15764.5|27
1624972800000|2021-06-29 13:20:00|15772|15768|15773.5|15769.5|15779|15775|15771|15767|41
1624973100000|2021-06-29 13:25:00|15774.5|15770.5|15780|15776|15784.5|15780.5|15774.5|15770.5|72
1624973400000|2021-06-29 13:30:00|15779.5|15775.5|15772|15768|15782|15778|15768|15764|177
1624973700000|2021-06-29 13:35:00|15769.5|15765.5|15762.5|15758.5|15769.5|15765.5|15762.5|15758.5|158
1624974000000|2021-06-29 13:40:00|15763.5|15759.5|15761|15757|15763.5|15759.5|15757.5|15753.5|192
1624974300000|2021-06-29 13:45:00|15762|15758|15763.5|15759.5|15767.5|15763.5|15760.5|15756.5|65
1624974600000|2021-06-29 13:50:00|15763|15759|15771|15767|15773|15769|15761|15757|127
1624974900000|2021-06-29 13:55:00|15771.5|15767.5|15770|15766|15773.5|15769.5|15768.5|15764.5|82
1624975200000|2021-06-29 14:00:00|15772.5|15768.5|15769.5|15765.5|15772.5|15768.5|15765.5|15761.5|120
1624975500000|2021-06-29 14:05:00|15771.5|15767.5|15775.5|15771.5|15776.5|15772.5|15768.5|15764.5|126
1624975800000|2021-06-29 14:10:00|15777|15773|15768|15764|15777|15773|15768|15764|68
1624976100000|2021-06-29 14:15:00|15769|15765|15774.5|15770.5|15774.5|15770.5|15767.5|15763.5|58
1624976400000|2021-06-29 14:20:00|15773.5|15769.5|15767.5|15763.5|15773.5|15769.5|15765|15761|93
1624976700000|2021-06-29 14:25:00|15768|15764|15769.5|15765.5|15770.5|15766.5|15764.5|15760.5|115
1624977000000|2021-06-29 14:30:00|15769|15765|15775|15771|15775.5|15771.5|15769|15765|87
1624977300000|2021-06-29 14:35:00|15776|15772|15770.5|15766.5|15777.5|15773.5|15769.5|15765.5|49
1624977600000|2021-06-29 14:40:00|15772|15768|15775.5|15771.5|15775.5|15771.5|15770|15766|27
1624977900000|2021-06-29 14:45:00|15776|15772|15773|15769|15776|15772|15772|15768|38
1624978200000|2021-06-29 14:50:00|15772|15768|15774.5|15770.5|15776.5|15772.5|15771.5|15767.5|32
1624978500000|2021-06-29 14:55:00|15774|15770|15770|15766|15775|15771|15769.5|15765.5|36
1624978800000|2021-06-29 15:00:00|15771|15767|15768|15764|15771.5|15767.5|15766.5|15762.5|55
1624979100000|2021-06-29 15:05:00|15768.5|15764.5|15768|15764|15770|15766|15766|15762|46
1624979400000|2021-06-29 15:10:00|15767.5|15763.5|15770|15766|15770.5|15766.5|15765.5|15761.5|30
1624979700000|2021-06-29 15:15:00|15769|15765|15776.5|15772.5|15776.5|15772.5|15768|15764|58
1624980000000|2021-06-29 15:20:00|15775.5|15771.5|15773.5|15769.5|15779|15775|15771|15767|39
1624980300000|2021-06-29 15:25:00|15772.5|15768.5|15776|15772|15777|15773|15769.5|15765.5|40
1624980600000|2021-06-29 15:30:00|15775.5|15771.5|15777|15773|15777|15773|15772.5|15768.5|33
1624980900000|2021-06-29 15:35:00|15777.5|15773.5|15783.5|15779.5|15783.5|15779.5|15776.5|15772.5|137
1624981200000|2021-06-29 15:40:00|15784|15780|15784|15780|15784|15780|15780|15776|141
1624981500000|2021-06-29 15:45:00|15784.5|15780.5|15784|15780|15785.5|15781.5|15782|15778|61
1624981800000|2021-06-29 15:50:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15780.5|15776.5|39
1624982100000|2021-06-29 15:55:00|15784|15780|15789.5|15785.5|15789.5|15785.5|15783|15779|64
1624982400000|2021-06-29 16:00:00|15789|15785|15784|15780|15793|15789|15784|15780|181
1624982700000|2021-06-29 16:05:00|15784.5|15780.5|15785|15781|15786.5|15782.5|15782|15778|62
1624983000000|2021-06-29 16:10:00|15784.5|15780.5|15785|15781|15790.5|15786.5|15784.5|15780.5|28
1624983300000|2021-06-29 16:15:00|15785.5|15781.5|15785.5|15781.5|15789|15785|15783|15779|43
1624983600000|2021-06-29 16:20:00|15784.5|15780.5|15787|15783|15787.5|15783.5|15784|15780|19
1624983900000|2021-06-29 16:25:00|15787.5|15783.5|15784.5|15780.5|15791|15787|15784|15780|28
1624984200000|2021-06-29 16:30:00|15785|15781|15781.5|15777.5|15785.5|15781.5|15781.5|15777.5|18
1624984500000|2021-06-29 16:35:00|15780.5|15776.5|15781|15777|15781|15777|15779|15775|41
1624984800000|2021-06-29 16:40:00|15782|15778|15779|15775|15784|15780|15779|15775|18
1624985100000|2021-06-29 16:45:00|15777.5|15773.5|15780.5|15776.5|15781.5|15777.5|15777.5|15773.5|36
1624985400000|2021-06-29 16:50:00|15781.5|15777.5|15782.5|15778.5|15783|15779|15781|15777|11
1624985700000|2021-06-29 16:55:00|15781.5|15777.5|15781.5|15777.5|15783|15779|15781.5|15777.5|14
1624986000000|2021-06-29 17:00:00|15782|15778|15785|15781|15787.5|15783.5|15782|15778|34
1624986300000|2021-06-29 17:05:00|15783.5|15779.5|15789|15785|15789|15785|15783.5|15779.5|14
1624986600000|2021-06-29 17:10:00|15788|15784|15784.5|15780.5|15789.5|15785.5|15784.5|15780.5|28
1624986900000|2021-06-29 17:15:00|15785.5|15781.5|15786.5|15782.5|15788.5|15784.5|15785.5|15781.5|28
1624987200000|2021-06-29 17:20:00|15788|15784|15789|15785|15789|15785|15783|15779|40
1624987500000|2021-06-29 17:25:00|15788.5|15784.5|15781.5|15777.5|15788.5|15784.5|15781.5|15777.5|38
1624987800000|2021-06-29 17:30:00|15783|15779|15777.5|15773.5|15783|15779|15777.5|15773.5|31
1624988100000|2021-06-29 17:35:00|15779.5|15775.5|15775|15771|15780.5|15776.5|15775|15771|24
1624988400000|2021-06-29 17:40:00|15776|15772|15778|15774|15778.5|15774.5|15776|15772|13
1624988700000|2021-06-29 17:45:00|15777|15773|15775.5|15771.5|15777.5|15773.5|15775|15771|17
1624989000000|2021-06-29 17:50:00|15777|15773|15775|15771|15777|15773|15772.5|15768.5|19
1624989300000|2021-06-29 17:55:00|15776.5|15772.5|15780|15776|15780|15776|15776.5|15772.5|22
1624989600000|2021-06-29 18:00:00|15779.5|15775.5|15781.5|15777.5|15781.5|15777.5|15777|15773|29
1624989900000|2021-06-29 18:05:00|15782|15778|15783.5|15779.5|15788|15784|15782|15778|23
1624990200000|2021-06-29 18:10:00|15784.5|15780.5|15790|15786|15792.5|15788.5|15782|15778|55
1624990500000|2021-06-29 18:15:00|15789.5|15785.5|15797.5|15793.5|15803|15799|15788|15784|143
1624990800000|2021-06-29 18:20:00|15792|15788|15791|15787|15793|15789|15789|15785|19
1624991100000|2021-06-29 18:25:00|15790.5|15786.5|15783.5|15779.5|15790.5|15786.5|15783.5|15779.5|23
1624991400000|2021-06-29 18:30:00|15781.5|15777.5|15778.5|15774.5|15784.5|15780.5|15772|15768|91
1624991700000|2021-06-29 18:35:00|15778|15774|15777.5|15773.5|15779|15775|15777|15773|17
1624992000000|2021-06-29 18:40:00|15778.5|15774.5|15774.5|15770.5|15778.5|15774.5|15771.5|15767.5|28
1624992300000|2021-06-29 18:45:00|15773|15769|15775.5|15771.5|15776|15772|15773|15769|17
1624992600000|2021-06-29 18:50:00|15776.5|15772.5|15775.5|15771.5|15778.5|15774.5|15773|15769|12
1624992900000|2021-06-29 18:55:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15773|15769|10
1624993200000|2021-06-29 19:00:00|15774.5|15770.5|15777.5|15773.5|15777.5|15773.5|15773.5|15769.5|38
1624993500000|2021-06-29 19:05:00|15778.5|15774.5|15771.5|15767.5|15779.5|15775.5|15771.5|15767.5|29
1624993800000|2021-06-29 19:10:00|15773|15769|15776|15772|15776|15772|15772|15768|6
1624994100000|2021-06-29 19:15:00|15775.5|15771.5|15776.5|15772.5|15776.5|15772.5|15775|15771|6
1624994400000|2021-06-29 19:20:00|15773|15769|15776|15772|15776|15772|15773|15769|10
1624994700000|2021-06-29 19:25:00|15775.5|15771.5|15780|15776|15781.5|15777.5|15775.5|15771.5|14
1624995000000|2021-06-29 19:30:00|15781|15777|15789.5|15785.5|15791.5|15787.5|15779|15775|84
1624995300000|2021-06-29 19:35:00|15791|15787|15792|15788|15793.5|15789.5|15789|15785|49
1624995600000|2021-06-29 19:40:00|15793.5|15789.5|15797|15793|15800|15796|15791|15787|239
1624995900000|2021-06-29 19:45:00|15794|15790|15782.5|15778.5|15795|15791|15782|15778|265
1624996200000|2021-06-29 19:50:00|15784|15780|15791|15787|15792.5|15788.5|15784|15780|348
1624996500000|2021-06-29 19:55:00|15790.5|15786.5|15796.5|15792.5|15800.5|15796.5|15790.5|15786.5|217
1624996800000|2021-06-29 20:00:00|15797.5|15793.5|15795.5|15791.5|15797.5|15793.5|15793|15789|111
1624997100000|2021-06-29 20:05:00|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|5
1624997400000|2021-06-29 20:10:00|15799|15795|15798.5|15794.5|15799.5|15795.5|15798.5|15794.5|58
1624997700000|2021-06-29 20:15:00|15798|15794|15799|15795|15799|15795|15798|15794|2
1624998000000|2021-06-29 20:20:00|15798.5|15794.5|15806.5|15802.5|15807.5|15803.5|15798.5|15794.5|99
1624998300000|2021-06-29 20:25:00|15806|15802|15809|15805|15809.5|15805.5|15806|15802|12
1624998600000|2021-06-29 20:30:00|15806.5|15802.5|15800|15796|15806.5|15802.5|15800|15796|29
1624998900000|2021-06-29 20:35:00|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|2
1624999200000|2021-06-29 20:40:00|15798.5|15794.5|15799|15795|15799|15795|15796.5|15792.5|3
1624999500000|2021-06-29 20:45:00|15801|15797|15802|15798|15804|15800|15801|15797|11
1624999800000|2021-06-29 20:50:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1625000100000|2021-06-29 20:55:00|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|14
1625001000000|2021-06-29 21:10:00|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|5933755
1625001300000|2021-06-29 21:15:00|15812|15794|15810.8|15792.8|15812|15794|15810.8|15792.8|0
1625001600000|2021-06-29 21:20:00|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625001900000|2021-06-29 21:25:00|15810.6|15792.6|15810.4|15792.4|15810.9|15792.9|15810.1|15792.1|0
1625002200000|2021-06-29 21:30:00|15810.5|15792.5|15810.1|15792.1|15810.5|15792.5|15810.1|15792.1|0
1625002500000|2021-06-29 21:35:00|15810|15792|15810|15792|15810|15792|15810|15792|0
1625003100000|2021-06-29 21:45:00|15810.1|15792.1|15810.5|15792.5|15810.8|15792.8|15810.1|15792.1|0
1625003400000|2021-06-29 21:50:00|15810.8|15792.8|15810.6|15792.6|15810.8|15792.8|15810.4|15792.4|0
1625003700000|2021-06-29 21:55:00|15810.7|15792.7|15810.7|15792.7|15810.8|15792.8|15810.7|15792.7|0
1625004000000|2021-06-29 22:00:00|15812|15794|15809.1|15791.1|15813.9|15795.9|15808.4|15790.4|0
1625004300000|2021-06-29 22:05:00|15809.4|15791.4|15808.4|15790.4|15809.7|15791.7|15808.4|15790.4|0
1625004600000|2021-06-29 22:10:00|15809.1|15791.1|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1625004900000|2021-06-29 22:15:00|15809.1|15791.1|15809.5|15791.5|15810.1|15792.1|15809.1|15791.1|0
1625005200000|2021-06-29 22:20:00|15809.8|15791.8|15810.7|15792.7|15810.7|15792.7|15809.5|15791.5|0
1625005500000|2021-06-29 22:25:00|15811.4|15793.4|15810.7|15792.7|15811.4|15793.4|15810.7|15792.7|0
1625005800000|2021-06-29 22:30:00|15811.1|15793.1|15810.7|15792.7|15811.4|15793.4|15810.1|15792.1|0
1625006100000|2021-06-29 22:35:00|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15808.8|15790.8|0
1625006400000|2021-06-29 22:40:00|15810.4|15792.4|15811.4|15793.4|15811.4|15793.4|15810.4|15792.4|0
1625006700000|2021-06-29 22:45:00|15810.7|15792.7|15810.9|15792.9|15812.2|15794.2|15810.7|15792.7|0
1625007000000|2021-06-29 22:50:00|15811.3|15793.3|15812.2|15794.2|15812.2|15794.2|15810.9|15792.9|0
1625007300000|2021-06-29 22:55:00|15812.5|15794.5|15811.6|15793.6|15812.9|15794.9|15810.9|15792.9|0
1625007600000|2021-06-29 23:00:00|15811.9|15793.9|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007900000|2021-06-29 23:05:00|15812.2|15794.2|15812.9|15794.9|15812.9|15794.9|15811.6|15793.6|0
1625008200000|2021-06-29 23:10:00|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008500000|2021-06-29 23:15:00|15812.9|15794.9|15814.2|15796.2|15814.5|15796.5|15812.9|15794.9|0
1625008800000|2021-06-29 23:20:00|15814.5|15796.5|15821.2|15803.2|15821.2|15803.2|15814.2|15796.2|0
1625009100000|2021-06-29 23:25:00|15820.8|15802.8|15819.8|15801.8|15822.8|15804.8|15819.8|15801.8|0
1625009400000|2021-06-29 23:30:00|15820.5|15802.5|15819.2|15801.2|15820.5|15802.5|15818.5|15800.5|0
1625009700000|2021-06-29 23:35:00|15818.8|15800.8|15815.9|15797.9|15820.5|15802.5|15815.3|15797.3|0
1625010000000|2021-06-29 23:40:00|15816.6|15798.6|15816.6|15798.6|15817.2|15799.2|15815.9|15797.9|0
1625010300000|2021-06-29 23:45:00|15816.3|15798.3|15817.2|15799.2|15818.5|15800.5|15815.9|15797.9|0
1625010600000|2021-06-29 23:50:00|15816.6|15798.6|15817.9|15799.9|15818.5|15800.5|15816.6|15798.6|0
1625010900000|2021-06-29 23:55:00|15817.2|15799.2|15817.5|15799.5|15817.9|15799.9|15816.6|15798.6|0
1625011200000|2021-06-30 00:00:00|15817.2|15799.2|15820.5|15802.5|15821.1|15803.1|15817.2|15799.2|0
1625011500000|2021-06-30 00:05:00|15820.8|15802.8|15819.8|15801.8|15821.8|15803.8|15819.1|15801.1|0
1625011800000|2021-06-30 00:10:00|15820.1|15802.1|15817.8|15799.8|15820.4|15802.4|15817.8|15799.8|0
1625012100000|2021-06-30 00:15:00|15818.2|15800.2|15817.7|15799.7|15822.2|15804.2|15817.7|15799.7|0
1625012400000|2021-06-30 00:20:00|15817.1|15799.1|15819|15801|15820.3|15802.3|15815.8|15797.8|0
1625012700000|2021-06-30 00:25:00|15818.3|15800.3|15819.6|15801.6|15820.3|15802.3|15818.3|15800.3|0
1625013000000|2021-06-30 00:30:00|15817.9|15799.9|15815.3|15797.3|15817.9|15799.9|15814.7|15796.7|0
1625013300000|2021-06-30 00:35:00|15815|15797|15814.7|15796.7|15816|15798|15812.8|15794.8|0
1625013600000|2021-06-30 00:40:00|15815.3|15797.3|15813.4|15795.4|15815.3|15797.3|15813.4|15795.4|0
1625013900000|2021-06-30 00:45:00|15813.7|15795.7|15814.7|15796.7|15815.3|15797.3|15813.4|15795.4|0
1625014200000|2021-06-30 00:50:00|15815|15797|15811.1|15793.1|15815.3|15797.3|15811.1|15793.1|0
1625014500000|2021-06-30 00:55:00|15810.5|15792.5|15805.5|15787.5|15811.1|15793.1|15805.5|15787.5|0
1625014800000|2021-06-30 01:00:00|15789.5|15785.5|15797|15793|15805|15801|15785|15781|277
1625015100000|2021-06-30 01:05:00|15798|15794|15801|15797|15802|15798|15798|15794|218
1625015400000|2021-06-30 01:10:00|15800|15796|15805|15801|15808.5|15804.5|15799.5|15795.5|204
1625015700000|2021-06-30 01:15:00|15805.5|15801.5|15805.5|15801.5|15810.5|15806.5|15803|15799|111
1625016000000|2021-06-30 01:20:00|15804|15800|15800.5|15796.5|15804|15800|15800.5|15796.5|47
1625016300000|2021-06-30 01:25:00|15800|15796|15791.5|15787.5|15800.5|15796.5|15791.5|15787.5|25
1625016600000|2021-06-30 01:30:00|15792|15788|15793.2|15789.2|15801.7|15797.7|15792|15788|85
1625016900000|2021-06-30 01:35:00|15795.2|15791.2|15802.7|15798.7|15803.7|15799.7|15789.7|15785.7|71
1625017200000|2021-06-30 01:40:00|15803.7|15799.7|15799.2|15795.2|15808.7|15804.7|15799.2|15795.2|94
1625017500000|2021-06-30 01:45:00|15802.2|15798.2|15802.2|15798.2|15806.7|15802.7|15798.7|15794.7|51
1625017800000|2021-06-30 01:50:00|15798.7|15794.7|15791.2|15787.2|15798.7|15794.7|15786.7|15782.7|55
1625018100000|2021-06-30 01:55:00|15788.7|15784.7|15788.7|15784.7|15793.2|15789.2|15786.7|15782.7|38
1625018400000|2021-06-30 02:00:00|15787.7|15783.7|15801.2|15797.2|15802.7|15798.7|15786.2|15782.2|51
1625018700000|2021-06-30 02:05:00|15798.7|15794.7|15799.7|15795.7|15801.7|15797.7|15797.2|15793.2|39
1625019000000|2021-06-30 02:10:00|15798.2|15794.2|15790.7|15786.7|15800.7|15796.7|15788.7|15784.7|128
1625019300000|2021-06-30 02:15:00|15791.2|15787.2|15788.7|15784.7|15794.2|15790.2|15788.7|15784.7|67
1625019600000|2021-06-30 02:20:00|15791.2|15787.2|15806.2|15802.2|15806.7|15802.7|15791.2|15787.2|102
1625019900000|2021-06-30 02:25:00|15806.7|15802.7|15804.7|15800.7|15806.7|15802.7|15801.7|15797.7|33
1625020200000|2021-06-30 02:30:00|15802.7|15798.7|15804.7|15800.7|15804.7|15800.7|15802.7|15798.7|4
1625020500000|2021-06-30 02:35:00|15802.7|15798.7|15801.2|15797.2|15803.2|15799.2|15800.2|15796.2|30
1625020800000|2021-06-30 02:40:00|15800.7|15796.7|15800.7|15796.7|15804.2|15800.2|15800.7|15796.7|42
1625021100000|2021-06-30 02:45:00|15797.7|15793.7|15792.7|15788.7|15799.2|15795.2|15792.2|15788.2|49
1625021400000|2021-06-30 02:50:00|15795.7|15791.7|15799.2|15795.2|15799.2|15795.2|15794.7|15790.7|19
1625021700000|2021-06-30 02:55:00|15800.7|15796.7|15804.2|15800.2|15804.2|15800.2|15800.2|15796.2|33
1625022000000|2021-06-30 03:00:00|15802.7|15798.7|15803.2|15799.2|15806.2|15802.2|15802.2|15798.2|67
1625022300000|2021-06-30 03:05:00|15800.7|15796.7|15793.2|15789.2|15803.2|15799.2|15792.2|15788.2|55
1625022600000|2021-06-30 03:10:00|15791.2|15787.2|15788.2|15784.2|15793.2|15789.2|15786.2|15782.2|65
1625022900000|2021-06-30 03:15:00|15787.7|15783.7|15789.2|15785.2|15789.7|15785.7|15786.7|15782.7|39
1625023200000|2021-06-30 03:20:00|15788.2|15784.2|15780.7|15776.7|15788.2|15784.2|15780.7|15776.7|63
1625023500000|2021-06-30 03:25:00|15783.7|15779.7|15789.7|15785.7|15789.7|15785.7|15783.7|15779.7|36
1625023800000|2021-06-30 03:30:00|15790.7|15786.7|15785.2|15781.2|15791.7|15787.7|15780.2|15776.2|147
1625024100000|2021-06-30 03:35:00|15784.7|15780.7|15788.2|15784.2|15791.2|15787.2|15784.7|15780.7|77
1625024400000|2021-06-30 03:40:00|15789.7|15785.7|15790.2|15786.2|15794.2|15790.2|15789.2|15785.2|195
1625024700000|2021-06-30 03:45:00|15791.7|15787.7|15805.3|15801.3|15808.9|15804.9|15774.8|15770.8|354469
1625025000000|2021-06-30 03:50:00|15804.5|15800.5|15804.8|15800.8|15809.4|15805.4|15798.8|15794.8|136900
1625025300000|2021-06-30 03:55:00|15805.7|15801.7|15797|15793|15807.2|15803.2|15791.1|15787.1|128800
1625025600000|2021-06-30 04:00:00|15795.1|15791.1|15796.1|15792.1|15796.4|15792.4|15788.3|15784.3|118650
1625025900000|2021-06-30 04:05:00|15796.2|15792.2|15799.5|15795.5|15801.8|15797.8|15790.9|15786.9|60700
1625026200000|2021-06-30 04:10:00|15797.8|15793.8|15791.1|15787.1|15801|15797|15786.2|15782.2|50500
1625026500000|2021-06-30 04:15:00|15791.9|15787.9|15797.5|15793.5|15799.2|15795.2|15789.1|15785.1|33750
1625026800000|2021-06-30 04:20:00|15798.1|15794.1|15802.3|15798.3|15803.2|15799.2|15794.1|15790.1|50450
1625027100000|2021-06-30 04:25:00|15802.4|15798.4|15806.5|15802.5|15806.7|15802.7|15797.6|15793.6|76500
1625027400000|2021-06-30 04:30:00|15807|15803|15813.1|15809.1|15816.3|15812.3|15807|15803|323700
1625027700000|2021-06-30 04:35:00|15813.3|15809.3|15815.9|15811.9|15816.2|15812.2|15809.5|15805.5|99900
1625028000000|2021-06-30 04:40:00|15814.8|15810.8|15824.2|15820.2|15824.9|15820.9|15812.8|15808.8|88100
1625028300000|2021-06-30 04:45:00|15824.8|15820.8|15823.7|15819.7|15830.8|15826.8|15820.8|15816.8|146600
1625028600000|2021-06-30 04:50:00|15822.8|15818.8|15819.8|15815.8|15822.8|15818.8|15816.3|15812.3|41250
1625028900000|2021-06-30 04:55:00|15819.5|15815.5|15821.7|15817.7|15822.3|15818.3|15817.6|15813.6|27400
1625029200000|2021-06-30 05:00:00|15822.3|15818.3|15827.5|15823.5|15829.9|15825.9|15822.1|15818.1|57000
1625029500000|2021-06-30 05:05:00|15828.7|15824.7|15841.2|15837.2|15844.7|15840.7|15828.7|15824.7|238750
1625029800000|2021-06-30 05:10:00|15841.3|15837.3|15842.3|15838.3|15845.8|15841.8|15841.3|15837.3|117200
1625030100000|2021-06-30 05:15:00|15842.1|15838.1|15846.2|15842.2|15853.4|15849.4|15842.1|15838.1|136950
1625030400000|2021-06-30 05:20:00|15845.8|15841.8|15838.9|15834.9|15847.9|15843.9|15836.8|15832.8|61750
1625030700000|2021-06-30 05:25:00|15839|15835|15842.4|15838.4|15842.6|15838.6|15835.4|15831.4|56000
1625031000000|2021-06-30 05:30:00|15842.3|15838.3|15845.2|15841.2|15847|15843|15841.6|15837.6|30750
1625031300000|2021-06-30 05:35:00|15845.3|15841.3|15844.3|15840.3|15848.3|15844.3|15838.2|15834.2|44000
1625031600000|2021-06-30 05:40:00|15844.2|15840.2|15843|15839|15846.1|15842.1|15841.5|15837.5|22500
1625031900000|2021-06-30 05:45:00|15843.2|15839.2|15842.4|15838.4|15845.9|15841.9|15838.8|15834.8|18600
1625032200000|2021-06-30 05:50:00|15842.6|15838.6|15832.5|15828.5|15843.9|15839.9|15831.7|15827.7|42000
1625032500000|2021-06-30 05:55:00|15832.2|15828.2|15832.9|15828.9|15835.3|15831.3|15830|15826|41050
1625032800000|2021-06-30 06:00:00|15832.7|15828.7|15833.6|15829.6|15834.9|15830.9|15828.5|15824.5|41100
1625033100000|2021-06-30 06:05:00|15832.3|15828.3|15831|15827|15836|15832|15829.7|15825.7|42900
1625033400000|2021-06-30 06:10:00|15830.8|15826.8|15825.7|15821.7|15832.7|15828.7|15824.8|15820.8|65000
1625033700000|2021-06-30 06:15:00|15825.3|15821.3|15831.9|15827.9|15832.6|15828.6|15823.9|15819.9|43250
1625034000000|2021-06-30 06:20:00|15832.1|15828.1|15832.8|15828.8|15834.7|15830.7|15831.4|15827.4|25000
1625034300000|2021-06-30 06:25:00|15832.3|15828.3|15837|15833|15837.2|15833.2|15832.2|15828.2|20150
1625034600000|2021-06-30 06:30:00|15837.2|15833.2|15836.5|15832.5|15839.6|15835.6|15833.2|15829.2|21150
1625034900000|2021-06-30 06:35:00|15836|15832|15836.1|15832.1|15838.4|15834.4|15834|15830|53300
1625035200000|2021-06-30 06:40:00|15836|15832|15841.7|15837.7|15841.7|15837.7|15835.5|15831.5|23050
1625035500000|2021-06-30 06:45:00|15842.4|15838.4|15845.1|15841.1|15846.9|15842.9|15842.4|15838.4|52950
1625035800000|2021-06-30 06:50:00|15844.9|15840.9|15838.8|15834.8|15845|15841|15838|15834|22050
1625036100000|2021-06-30 06:55:00|15839.2|15835.2|15837.2|15833.2|15842.1|15838.1|15836.2|15832.2|18900
1625036400000|2021-06-30 07:00:00|15837.1|15833.1|15833.2|15829.2|15843.3|15839.3|15833.2|15829.2|24150
1625036700000|2021-06-30 07:05:00|15833.4|15829.4|15835|15831|15839.7|15835.7|15833.4|15829.4|28650
1625037000000|2021-06-30 07:10:00|15835.1|15831.1|15833.1|15829.1|15837.2|15833.2|15831|15827|38850
1625037300000|2021-06-30 07:15:00|15832.9|15828.9|15829.5|15825.5|15832.9|15828.9|15826.2|15822.2|75850
1625037600000|2021-06-30 07:20:00|15830.1|15826.1|15833.2|15829.2|15833.8|15829.8|15829.6|15825.6|16550
1625037900000|2021-06-30 07:25:00|15833.1|15829.1|15836.8|15832.8|15836.8|15832.8|15831.2|15827.2|18750
1625038200000|2021-06-30 07:30:00|15836.7|15832.7|15834.9|15830.9|15837.5|15833.5|15831.5|15827.5|17250
1625038500000|2021-06-30 07:35:00|15835.2|15831.2|15834.5|15830.5|15837.7|15833.7|15832.3|15828.3|13850
1625038800000|2021-06-30 07:40:00|15834.8|15830.8|15828.6|15824.6|15837.2|15833.2|15828.3|15824.3|15500
1625039100000|2021-06-30 07:45:00|15828.7|15824.7|15831.9|15827.9|15831.9|15827.9|15819.3|15815.3|79650
1625039400000|2021-06-30 07:50:00|15832|15828|15832.5|15828.5|15833.7|15829.7|15829.5|15825.5|22850
1625039700000|2021-06-30 07:55:00|15832.6|15828.6|15822.9|15818.9|15833.2|15829.2|15822.9|15818.9|19550
1625040000000|2021-06-30 08:00:00|15823.2|15819.2|15824.6|15820.6|15825|15821|15815.6|15811.6|84400
1625040300000|2021-06-30 08:05:00|15825.7|15821.7|15815|15811|15826.7|15822.7|15811.9|15807.9|47800
1625040600000|2021-06-30 08:10:00|15813.5|15809.5|15794.9|15790.9|15816.4|15812.4|15792.9|15788.9|178350
1625040900000|2021-06-30 08:15:00|15793.1|15789.1|15789.8|15785.8|15797|15793|15782.8|15778.8|215900
1625041200000|2021-06-30 08:20:00|15790.4|15786.4|15794.1|15790.1|15798.1|15794.1|15788.8|15784.8|137800
1625041500000|2021-06-30 08:25:00|15794|15790|15793.6|15789.6|15799.3|15795.3|15792|15788|55450
1625041800000|2021-06-30 08:30:00|15793.4|15789.4|15779.7|15775.7|15793.9|15789.9|15770.7|15766.7|216900
1625042100000|2021-06-30 08:35:00|15778.8|15774.8|15783.5|15779.5|15791.2|15787.2|15777.8|15773.8|71450
1625042400000|2021-06-30 08:40:00|15782.5|15778.5|15789.4|15785.4|15789.4|15785.4|15781.8|15777.8|44850
1625042700000|2021-06-30 08:45:00|15789.6|15785.6|15795.8|15791.8|15800.9|15796.9|15785.6|15781.6|70950
1625043000000|2021-06-30 08:50:00|15795.9|15791.9|15791.5|15787.5|15795.9|15791.9|15788.6|15784.6|44750
1625043300000|2021-06-30 08:55:00|15791.3|15787.3|15767.3|15763.3|15792.3|15788.3|15765.3|15761.3|118100
1625043600000|2021-06-30 09:00:00|15766.9|15762.9|15769.4|15765.4|15773.8|15769.8|15762.1|15758.1|129800
1625043900000|2021-06-30 09:05:00|15769.2|15765.2|15767.4|15763.4|15769.2|15765.2|15755.2|15751.2|168200
1625044200000|2021-06-30 09:10:00|15766.9|15762.9|15748.2|15744.2|15767.2|15763.2|15748.2|15744.2|145050
1625044500000|2021-06-30 09:15:00|15747.4|15743.4|15761.5|15757.5|15763.7|15759.7|15746.4|15742.4|133950
1625044800000|2021-06-30 09:20:00|15762.6|15758.6|15758.2|15754.2|15764.4|15760.4|15756.7|15752.7|52450
1625045100000|2021-06-30 09:25:00|15757.9|15753.9|15750.5|15746.5|15760.1|15756.1|15742.6|15738.6|101800
1625045400000|2021-06-30 09:30:00|15749.8|15745.8|15747.9|15743.9|15752.1|15748.1|15738.1|15734.1|238950
1625045700000|2021-06-30 09:35:00|15748.1|15744.1|15734.4|15730.4|15748.1|15744.1|15733.8|15729.8|227050
1625046000000|2021-06-30 09:40:00|15734.2|15730.2|15722.5|15718.5|15734.6|15730.6|15722.5|15718.5|213250
1625046300000|2021-06-30 09:45:00|15722.2|15718.2|15723.4|15719.4|15728.9|15724.9|15718.9|15714.9|235300
1625046600000|2021-06-30 09:50:00|15722.7|15718.7|15721.7|15717.7|15726.3|15722.3|15718.2|15714.2|182350
1625046900000|2021-06-30 09:55:00|15721.3|15717.3|15725.9|15721.9|15731.9|15727.9|15720.3|15716.3|217700
1625047200000|2021-06-30 10:00:00|15719.5|15715.5|15721|15717|15726|15722|15698|15694|733
1625047500000|2021-06-30 10:05:00|15721.2|15717.2|15723|15719|15725.7|15721.7|15721.2|15717.2|120
1625047800000|2021-06-30 10:10:00|15730.2|15712.2|15731.2|15713.2|15732.5|15714.5|15729.6|15711.6|6683835
1625048100000|2021-06-30 10:15:00|15731.5|15713.5|15735|15717|15735|15717|15731.5|15713.5|0
1625048400000|2021-06-30 10:20:00|15735.6|15717.6|15737.4|15719.4|15738|15720|15734.3|15716.3|0
1625048700000|2021-06-30 10:25:00|15738|15720|15738.7|15720.7|15739.3|15721.3|15736.1|15718.1|0
1625049000000|2021-06-30 10:30:00|15739.3|15721.3|15735.5|15717.5|15740|15722|15735.5|15717.5|0
1625049300000|2021-06-30 10:35:00|15734.8|15716.8|15737.4|15719.4|15738|15720|15734.8|15716.8|0
1625049600000|2021-06-30 10:40:00|15737.7|15719.7|15726.2|15722.2|15738|15722.2|15720.2|15716.2|31
1625049900000|2021-06-30 10:45:00|15725.7|15721.7|15721.7|15717.7|15727.2|15723.2|15721.7|15717.7|36
1625050200000|2021-06-30 10:50:00|15722.2|15718.2|15723.2|15719.2|15723.7|15719.7|15721.7|15717.7|16
1625050500000|2021-06-30 10:55:00|15724.7|15720.7|15726.7|15722.7|15728.2|15724.2|15723.7|15719.7|55
1625050800000|2021-06-30 11:00:00|15725.2|15721.2|15721.7|15717.7|15728.2|15724.2|15720.2|15716.2|49
1625051100000|2021-06-30 11:05:00|15723.7|15719.7|15724.2|15720.2|15725.7|15721.7|15722.2|15718.2|28
1625051400000|2021-06-30 11:10:00|15723.2|15719.2|15732.7|15728.7|15732.7|15728.7|15723.2|15719.2|26
1625051700000|2021-06-30 11:15:00|15733.2|15729.2|15742.7|15738.7|15743.7|15739.7|15733.2|15729.2|21
1625052000000|2021-06-30 11:20:00|15743.2|15739.2|15744.7|15740.7|15747.7|15743.7|15741.7|15737.7|34
1625052300000|2021-06-30 11:25:00|15744.2|15740.2|15739.2|15735.2|15745.2|15741.2|15739.2|15735.2|82
1625052600000|2021-06-30 11:30:00|15738.7|15734.7|15740.2|15736.2|15741.7|15737.7|15738.2|15734.2|45
1625052900000|2021-06-30 11:35:00|15742.7|15738.7|15743.2|15739.2|15749.2|15745.2|15742.2|15738.2|18
1625053200000|2021-06-30 11:40:00|15744.7|15740.7|15744.2|15740.2|15745.7|15741.7|15742.7|15738.7|14
1625053500000|2021-06-30 11:45:00|15745.7|15741.7|15746.7|15742.7|15748.2|15744.2|15745.7|15741.7|6
1625053800000|2021-06-30 11:50:00|15747.2|15743.2|15747.7|15743.7|15750.2|15746.2|15746.2|15742.2|51
1625054100000|2021-06-30 11:55:00|15748.2|15744.2|15751.2|15747.2|15753.2|15749.2|15747.2|15743.2|41
1625054400000|2021-06-30 12:00:00|15749.7|15745.7|15735.7|15731.7|15750.2|15746.2|15733.2|15729.2|83
1625054700000|2021-06-30 12:05:00|15734.2|15730.2|15737.2|15733.2|15738.2|15734.2|15731.7|15727.7|32
1625055000000|2021-06-30 12:10:00|15739.7|15735.7|15741.2|15737.2|15742.7|15738.7|15737.2|15733.2|26
1625055300000|2021-06-30 12:15:00|15742.2|15738.2|15755.7|15751.7|15755.7|15751.7|15742.2|15738.2|75
1625055600000|2021-06-30 12:20:00|15752.7|15748.7|15741.2|15737.2|15754.7|15750.7|15740.7|15736.7|38
1625055900000|2021-06-30 12:25:00|15743.2|15739.2|15738.2|15734.2|15745.7|15741.7|15738.2|15734.2|30
1625056200000|2021-06-30 12:30:00|15739.2|15735.2|15734.2|15730.2|15740.7|15736.7|15732.2|15728.2|40
1625056500000|2021-06-30 12:35:00|15735.2|15731.2|15724.7|15720.7|15735.7|15731.7|15723.7|15719.7|64
1625056800000|2021-06-30 12:40:00|15724.2|15720.2|15720.2|15716.2|15728.7|15724.7|15719.7|15715.7|63
1625057100000|2021-06-30 12:45:00|15722.2|15718.2|15722.7|15718.7|15725.7|15721.7|15720.2|15716.2|60
1625057400000|2021-06-30 12:50:00|15723.2|15719.2|15728.2|15724.2|15728.2|15724.2|15723.2|15719.2|20
1625057700000|2021-06-30 12:55:00|15728.7|15724.7|15723.7|15719.7|15728.7|15724.7|15722.7|15718.7|16
1625058000000|2021-06-30 13:00:00|15722.2|15718.2|15722.2|15718.2|15722.7|15718.7|15718.2|15714.2|18
1625058300000|2021-06-30 13:05:00|15723.2|15719.2|15724.2|15720.2|15725.2|15721.2|15720.7|15716.7|15
1625058600000|2021-06-30 13:10:00|15723.2|15719.2|15721.2|15717.2|15723.2|15719.2|15718.2|15714.2|33
1625058900000|2021-06-30 13:15:00|15720.7|15716.7|15717.7|15713.7|15721.2|15717.2|15716.2|15712.2|19
1625059200000|2021-06-30 13:20:00|15716.7|15712.7|15713.2|15709.2|15718.2|15714.2|15708.2|15704.2|66
1625059500000|2021-06-30 13:25:00|15712.7|15708.7|15722.2|15718.2|15722.2|15718.2|15712.7|15708.7|16
1625059800000|2021-06-30 13:30:00|15721.7|15717.7|15711.7|15707.7|15723.2|15719.2|15704.7|15700.7|299
1625060100000|2021-06-30 13:35:00|15710.2|15706.2|15744.2|15740.2|15744.2|15740.2|15710.2|15706.2|406
1625060400000|2021-06-30 13:40:00|15743.7|15739.7|15750.2|15746.2|15754.7|15750.7|15743.7|15739.7|199
1625060700000|2021-06-30 13:45:00|15750.7|15746.7|15754.2|15750.2|15756.7|15752.7|15747.7|15743.7|200
1625061000000|2021-06-30 13:50:00|15754.7|15750.7|15746.2|15742.2|15756.7|15752.7|15743.2|15739.2|181
1625061300000|2021-06-30 13:55:00|15743.7|15739.7|15734.7|15730.7|15743.7|15739.7|15733.2|15729.2|199
1625061600000|2021-06-30 14:00:00|15735.2|15731.2|15744.2|15740.2|15746.2|15742.2|15735.2|15731.2|165
1625061900000|2021-06-30 14:05:00|15744.7|15740.7|15733.2|15729.2|15744.7|15740.7|15732.2|15728.2|195
1625062200000|2021-06-30 14:10:00|15734.7|15730.7|15737.2|15733.2|15738.7|15734.7|15729.7|15725.7|183
1625062500000|2021-06-30 14:15:00|15737.7|15733.7|15738.7|15734.7|15748.2|15744.2|15736.7|15732.7|185
1625062800000|2021-06-30 14:20:00|15737.2|15733.2|15747.7|15743.7|15747.7|15743.7|15736.2|15732.2|113
1625063100000|2021-06-30 14:25:00|15746.7|15742.7|15741.2|15737.2|15747.2|15743.2|15735.7|15731.7|233
1625063400000|2021-06-30 14:30:00|15740.7|15736.7|15749.2|15745.2|15749.2|15745.2|15739.2|15735.2|55
1625063700000|2021-06-30 14:35:00|15748.7|15744.7|15749.2|15745.2|15753.2|15749.2|15747.2|15743.2|81
1625064000000|2021-06-30 14:40:00|15750.2|15746.2|15733.2|15729.2|15751.7|15747.7|15730.2|15726.2|135
1625064300000|2021-06-30 14:45:00|15734.7|15730.7|15732.7|15728.7|15738.7|15734.7|15727.2|15723.2|112
1625064600000|2021-06-30 14:50:00|15731.7|15727.7|15732.2|15728.2|15734.7|15730.7|15729.7|15725.7|76
1625064900000|2021-06-30 14:55:00|15729.2|15725.2|15719.7|15715.7|15729.2|15725.2|15714.7|15710.7|231
1625065200000|2021-06-30 15:00:00|15719.2|15715.2|15718.7|15714.7|15723.7|15719.7|15714.7|15710.7|208
1625065500000|2021-06-30 15:05:00|15719.2|15715.2|15713.7|15709.7|15719.2|15715.2|15712.7|15708.7|141
1625065800000|2021-06-30 15:10:00|15714.7|15710.7|15708.7|15704.7|15714.7|15710.7|15707.2|15703.2|99
1625066100000|2021-06-30 15:15:00|15709.7|15705.7|15709.2|15705.2|15711.7|15707.7|15707.2|15703.2|96
1625066400000|2021-06-30 15:20:00|15708.7|15704.7|15717.2|15713.2|15718.2|15714.2|15704.2|15700.2|161
1625066700000|2021-06-30 15:25:00|15716.7|15712.7|15712.7|15708.7|15718.2|15714.2|15707.2|15703.2|116
1625067000000|2021-06-30 15:30:00|15713.2|15709.2|15717.2|15713.2|15722.7|15718.7|15712.7|15708.7|66
1625067300000|2021-06-30 15:35:00|15714.7|15710.7|15715.2|15711.2|15717.7|15713.7|15712.2|15708.2|45
1625067600000|2021-06-30 15:40:00|15716.2|15712.2|15711.2|15707.2|15716.2|15712.2|15709.2|15705.2|25
1625067900000|2021-06-30 15:45:00|15709.7|15705.7|15719.7|15715.7|15719.7|15715.7|15709.7|15705.7|30
1625068200000|2021-06-30 15:50:00|15717.2|15713.2|15722.2|15718.2|15722.2|15718.2|15715.2|15711.2|40
1625068500000|2021-06-30 15:55:00|15721.2|15717.2|15724.7|15720.7|15728.7|15724.7|15719.7|15715.7|109
1625068800000|2021-06-30 16:00:00|15723.7|15719.7|15722.2|15718.2|15725.7|15721.7|15722.2|15718.2|25
1625069100000|2021-06-30 16:05:00|15723.7|15719.7|15735.2|15731.2|15737.2|15733.2|15720.2|15716.2|110
1625069400000|2021-06-30 16:10:00|15734.7|15730.7|15739.2|15735.2|15739.2|15735.2|15731.7|15727.7|122
1625069700000|2021-06-30 16:15:00|15741.7|15737.7|15739.2|15735.2|15742.7|15738.7|15738.7|15734.7|20
1625070000000|2021-06-30 16:20:00|15738.7|15734.7|15733.7|15729.7|15739.2|15735.2|15731.2|15727.2|25
1625070300000|2021-06-30 16:25:00|15729.2|15725.2|15721.2|15717.2|15729.2|15725.2|15717.2|15713.2|41
1625070600000|2021-06-30 16:30:00|15719.7|15715.7|15726.7|15722.7|15726.7|15722.7|15719.2|15715.2|22
1625070900000|2021-06-30 16:35:00|15727.2|15723.2|15722.7|15718.7|15729.2|15725.2|15722.7|15718.7|20
1625071200000|2021-06-30 16:40:00|15723.2|15719.2|15729.2|15725.2|15729.2|15725.2|15720.7|15716.7|71
1625071500000|2021-06-30 16:45:00|15729.7|15725.7|15726.7|15722.7|15729.7|15725.7|15726.7|15722.7|13
1625071800000|2021-06-30 16:50:00|15725.2|15721.2|15728.7|15724.7|15729.7|15725.7|15725.2|15721.2|10
1625072100000|2021-06-30 16:55:00|15729.2|15725.2|15723.7|15719.7|15730.2|15726.2|15720.7|15716.7|64
1625072400000|2021-06-30 17:00:00|15725.2|15721.2|15731.7|15727.7|15732.7|15728.7|15724.2|15720.2|31
1625072700000|2021-06-30 17:05:00|15733.2|15729.2|15729.7|15725.7|15734.2|15730.2|15728.2|15724.2|23
1625073000000|2021-06-30 17:10:00|15730.7|15726.7|15739.7|15735.7|15743.2|15739.2|15729.7|15725.7|105
1625073300000|2021-06-30 17:15:00|15736.7|15732.7|15735.7|15731.7|15742.7|15738.7|15735.7|15731.7|34
1625073600000|2021-06-30 17:20:00|15734.7|15730.7|15737.2|15733.2|15737.7|15733.7|15734.7|15730.7|8
1625073900000|2021-06-30 17:25:00|15736.7|15732.7|15732.7|15728.7|15736.7|15732.7|15732.7|15728.7|8
1625074200000|2021-06-30 17:30:00|15734.7|15730.7|15733.7|15729.7|15734.7|15730.7|15732.7|15728.7|8
1625074800000|2021-06-30 17:40:00|15734.2|15730.2|15738.2|15734.2|15738.7|15734.7|15733.2|15729.2|9
1625075100000|2021-06-30 17:45:00|15734.7|15730.7|15731.7|15727.7|15734.7|15730.7|15731.7|15727.7|23
1625075400000|2021-06-30 17:50:00|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|4
1625075700000|2021-06-30 17:55:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15728.7|15724.7|7
1625076000000|2021-06-30 18:00:00|15729.7|15725.7|15728.7|15724.7|15729.7|15725.7|15727.7|15723.7|14
1625076300000|2021-06-30 18:05:00|15728.2|15724.2|15725.7|15721.7|15728.2|15724.2|15724.2|15720.2|15
1625076600000|2021-06-30 18:10:00|15726.2|15722.2|15725.2|15721.2|15726.2|15722.2|15725.2|15721.2|5
1625076900000|2021-06-30 18:15:00|15728.7|15724.7|15730.7|15726.7|15730.7|15726.7|15728.7|15724.7|4
1625077200000|2021-06-30 18:20:00|15728.7|15724.7|15731.2|15727.2|15731.2|15727.2|15728.7|15724.7|4
1625077500000|2021-06-30 18:25:00|15728.7|15724.7|15725.2|15721.2|15728.7|15724.7|15725.2|15721.2|6
1625077800000|2021-06-30 18:30:00|15728.7|15724.7|15729.7|15725.7|15732.2|15728.2|15728.7|15724.7|7
1625078100000|2021-06-30 18:35:00|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625078400000|2021-06-30 18:40:00|15729.2|15725.2|15729.7|15725.7|15733.2|15729.2|15729.2|15725.2|33
1625078700000|2021-06-30 18:45:00|15730.7|15726.7|15729.2|15725.2|15730.7|15726.7|15729.2|15725.2|8
1625079000000|2021-06-30 18:50:00|15729.7|15725.7|15726.7|15722.7|15734.2|15730.2|15726.7|15722.7|25
1625079300000|2021-06-30 18:55:00|15727.7|15723.7|15726.2|15722.2|15727.7|15723.7|15724.7|15720.7|9
1625079600000|2021-06-30 19:00:00|15728.7|15724.7|15728.2|15724.2|15730.2|15726.2|15727.2|15723.2|41
1625079900000|2021-06-30 19:05:00|15728.7|15724.7|15728.2|15724.2|15728.7|15724.7|15724.7|15720.7|31
1625080200000|2021-06-30 19:10:00|15727.7|15723.7|15727.2|15723.2|15727.7|15723.7|15727.2|15723.2|7
1625080500000|2021-06-30 19:15:00|15730.2|15726.2|15727.2|15723.2|15730.2|15726.2|15727.2|15723.2|20
1625080800000|2021-06-30 19:20:00|15729.7|15725.7|15729.2|15725.2|15731.2|15727.2|15729.2|15725.2|23
1625081100000|2021-06-30 19:25:00|15731.7|15727.7|15734.2|15730.2|15737.2|15733.2|15731.7|15727.7|125
1625081400000|2021-06-30 19:30:00|15734.7|15730.7|15735.2|15731.2|15735.7|15731.7|15731.7|15727.7|40
1625081700000|2021-06-30 19:35:00|15737.2|15733.2|15741.7|15737.7|15741.7|15737.7|15734.7|15730.7|45
1625082000000|2021-06-30 19:40:00|15741.2|15737.2|15748.2|15744.2|15750.2|15746.2|15740.7|15736.7|137
1625082300000|2021-06-30 19:45:00|15748.7|15744.7|15755.7|15751.7|15759.2|15755.2|15747.7|15743.7|82
1625082600000|2021-06-30 19:50:00|15755.2|15751.2|15752.2|15748.2|15759.2|15755.2|15752.2|15748.2|90
1625082900000|2021-06-30 19:55:00|15754.7|15750.7|15752.7|15748.7|15763.7|15759.7|15752.7|15748.7|231
1625083200000|2021-06-30 20:00:00|15752.2|15748.2|15754.7|15750.7|15756.2|15752.2|15750.7|15746.7|67
1625083500000|2021-06-30 20:05:00|15756.7|15752.7|15757.7|15753.7|15758.2|15754.2|15755.2|15751.2|13
1625083800000|2021-06-30 20:10:00|15758.2|15754.2|15762.7|15758.7|15763.2|15759.2|15758.2|15754.2|36
1625084100000|2021-06-30 20:15:00|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|1
1625084400000|2021-06-30 20:20:00|15759.2|15755.2|15756.7|15752.7|15759.2|15755.2|15756.7|15752.7|5
1625084700000|2021-06-30 20:25:00|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625085000000|2021-06-30 20:30:00|15757.2|15753.2|15755.2|15751.2|15757.2|15753.2|15755.2|15751.2|2
1625085300000|2021-06-30 20:35:00|15755.7|15751.7|15754.7|15750.7|15755.7|15751.7|15754.7|15750.7|2
1625085600000|2021-06-30 20:40:00|15753.7|15749.7|15757.2|15753.2|15757.2|15753.2|15753.7|15749.7|15
1625086200000|2021-06-30 20:50:00|15755.7|15751.7|15754.7|15750.7|15755.7|15751.7|15754.7|15750.7|3
1625086500000|2021-06-30 20:55:00|15755.2|15751.2|15767.7|15763.7|15767.7|15763.7|15754.2|15750.2|35
1625086800000|2021-06-30 21:00:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625087100000|2021-06-30 21:05:00|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|1
1625087400000|2021-06-30 21:10:00|15750.7|15746.7|15757.2|15739.2|15757.2|15746.7|15750.2|15739.2|6738650
1625087700000|2021-06-30 21:15:00|15757.7|15739.7|15757.6|15739.6|15757.7|15739.7|15757.2|15739.2|0
1625088000000|2021-06-30 21:20:00|15757.3|15739.3|15758.2|15740.2|15758.2|15740.2|15757.1|15739.1|0
1625088300000|2021-06-30 21:25:00|15758.6|15740.6|15757.1|15739.1|15758.6|15740.6|15757.1|15739.1|0
1625088600000|2021-06-30 21:30:00|15757.2|15739.2|15757.1|15739.1|15757.2|15739.2|15757.1|15739.1|0
1625088900000|2021-06-30 21:35:00|15756.9|15738.9|15757.1|15739.1|15757.3|15739.3|15756.9|15738.9|0
1625089200000|2021-06-30 21:40:00|15756.9|15738.9|15756.7|15738.7|15757.3|15739.3|15756.3|15738.3|0
1625089500000|2021-06-30 21:45:00|15756.6|15738.6|15756.3|15738.3|15756.6|15738.6|15756.3|15738.3|0
1625089800000|2021-06-30 21:50:00|15756.2|15738.2|15756.4|15738.4|15757.1|15739.1|15756.2|15738.2|0
1625090100000|2021-06-30 21:55:00|15755.9|15737.9|15757|15739|15757|15739|15755.8|15737.8|0
1625090400000|2021-06-30 22:00:00|15760.1|15742.1|15762.4|15744.4|15763.7|15745.7|15757.6|15739.6|0
1625090700000|2021-06-30 22:05:00|15762.1|15744.1|15759.8|15741.8|15762.4|15744.4|15759.2|15741.2|0
1625091000000|2021-06-30 22:10:00|15760.5|15742.5|15761.1|15743.1|15761.1|15743.1|15759.2|15741.2|0
1625091300000|2021-06-30 22:15:00|15760.4|15742.4|15755.3|15737.3|15761.1|15743.1|15754.6|15736.6|0
1625091600000|2021-06-30 22:20:00|15755.9|15737.9|15757|15739|15757|15739|15755.3|15737.3|0
1625091900000|2021-06-30 22:25:00|15757.6|15739.6|15757.6|15739.6|15758.3|15740.3|15757|15739|0
1625092200000|2021-06-30 22:30:00|15758.3|15740.3|15757|15739|15758.3|15740.3|15757|15739|0
1625092500000|2021-06-30 22:35:00|15757.6|15739.6|15757.6|15739.6|15758.3|15740.3|15757.6|15739.6|0
1625092800000|2021-06-30 22:40:00|15757|15739|15758.9|15740.9|15758.9|15740.9|15757|15739|0
1625093100000|2021-06-30 22:45:00|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15757.6|15739.6|0
1625093400000|2021-06-30 22:50:00|15758.6|15740.6|15760.2|15742.2|15760.2|15742.2|15758.6|15740.6|0
1625093700000|2021-06-30 22:55:00|15755.7|15737.7|15755.1|15737.1|15755.7|15737.7|15755.1|15737.1|0
1625094000000|2021-06-30 23:00:00|15754.4|15736.4|15758|15740|15759.3|15741.3|15753.8|15735.8|0
1625094300000|2021-06-30 23:05:00|15758.6|15740.6|15758|15740|15758.6|15740.6|15758|15740|0
1625094600000|2021-06-30 23:10:00|15758.6|15740.6|15758.6|15740.6|15759.3|15741.3|15758|15740|0
1625094900000|2021-06-30 23:15:00|15759.3|15741.3|15758.6|15740.6|15759.3|15741.3|15758.6|15740.6|0
1625095200000|2021-06-30 23:20:00|15759.3|15741.3|15758.6|15740.6|15759.3|15741.3|15758.6|15740.6|0
1625095500000|2021-06-30 23:25:00|15763.1|15745.1|15762.5|15744.5|15763.8|15745.8|15762.5|15744.5|0
1625095800000|2021-06-30 23:30:00|15761.9|15743.9|15761.2|15743.2|15762.5|15744.5|15761.2|15743.2|0
1625096100000|2021-06-30 23:35:00|15761.9|15743.9|15759.9|15741.9|15761.9|15743.9|15759.9|15741.9|0
1625096400000|2021-06-30 23:40:00|15764.4|15746.4|15765.7|15747.7|15765.7|15747.7|15764.4|15746.4|0
1625096700000|2021-06-30 23:45:00|15766.4|15748.4|15767|15749|15767|15749|15766.4|15748.4|0
1625097000000|2021-06-30 23:50:00|15766.4|15748.4|15765.1|15747.1|15767|15749|15765.1|15747.1|0
1625097300000|2021-06-30 23:55:00|15765.4|15747.4|15767.7|15749.7|15767.7|15749.7|15765.1|15747.1|0
1625097600000|2021-07-01 00:00:00|15768.3|15750.3|15765.1|15747.1|15768.3|15750.3|15764.4|15746.4|0
1625097900000|2021-07-01 00:05:00|15765.7|15747.7|15761.9|15743.9|15765.7|15747.7|15761.2|15743.2|0
1625098200000|2021-07-01 00:10:00|15761.2|15743.2|15764.4|15746.4|15765.1|15747.1|15760.6|15742.6|0
1625098500000|2021-07-01 00:15:00|15765.1|15747.1|15765.7|15747.7|15766.3|15748.3|15765.1|15747.1|0
1625098800000|2021-07-01 00:20:00|15766.3|15748.3|15769.6|15751.6|15769.6|15751.6|15766.3|15748.3|0
1625099100000|2021-07-01 00:25:00|15771.5|15753.5|15772.8|15754.8|15773.4|15755.4|15770.2|15752.2|0
1625099400000|2021-07-01 00:30:00|15773.4|15755.4|15773.4|15755.4|15774.1|15756.1|15771.5|15753.5|0
1625099700000|2021-07-01 00:35:00|15774.1|15756.1|15770.2|15752.2|15774.1|15756.1|15770.2|15752.2|0
1625100000000|2021-07-01 00:40:00|15771.5|15753.5|15772.5|15754.5|15772.5|15754.5|15770.2|15752.2|0
1625100300000|2021-07-01 00:45:00|15773.2|15755.2|15771.9|15753.9|15773.2|15755.2|15771.3|15753.3|0
1625100600000|2021-07-01 00:50:00|15771.3|15753.3|15771.3|15753.3|15772.5|15754.5|15771.3|15753.3|0
1625100900000|2021-07-01 00:55:00|15771.9|15753.9|15772.5|15754.5|15772.5|15754.5|15771.3|15753.3|0
1625101200000|2021-07-01 01:00:00|15766.2|15762.2|15748.2|15744.2|15766.2|15762.2|15740.7|15736.7|116
1625101500000|2021-07-01 01:05:00|15746.7|15742.7|15736.2|15732.2|15747.7|15743.7|15736.2|15732.2|157
1625101800000|2021-07-01 01:10:00|15736.7|15732.7|15734.7|15730.7|15736.7|15732.7|15731.2|15727.2|150
1625102100000|2021-07-01 01:15:00|15733.2|15729.2|15730.2|15726.2|15734.2|15730.2|15728.2|15724.2|149
1625102400000|2021-07-01 01:20:00|15730.7|15726.7|15734.7|15730.7|15734.7|15730.7|15729.2|15725.2|89
1625102700000|2021-07-01 01:25:00|15733.2|15729.2|15730.7|15726.7|15733.2|15729.2|15728.7|15724.7|96
1625103000000|2021-07-01 01:30:00|15731.2|15727.2|15725.2|15721.2|15734.7|15730.7|15725.2|15721.2|104
1625103300000|2021-07-01 01:35:00|15726.2|15722.2|15728.6|15724.6|15731.7|15727.7|15723.7|15719.7|120
1625103600000|2021-07-01 01:40:00|15727.6|15723.6|15720.6|15716.6|15729.6|15725.6|15718.1|15714.1|144
1625103900000|2021-07-01 01:45:00|15720.1|15716.1|15719.6|15715.6|15723.6|15719.6|15718.1|15714.1|154
1625104200000|2021-07-01 01:50:00|15720.1|15716.1|15721.1|15717.1|15724.6|15720.6|15720.1|15716.1|90
1625104500000|2021-07-01 01:55:00|15722.6|15718.6|15725.1|15721.1|15727.1|15723.1|15722.6|15718.6|60
1625104800000|2021-07-01 02:00:00|15724.6|15720.6|15719.6|15715.6|15726.6|15722.6|15718.6|15714.6|96
1625105100000|2021-07-01 02:05:00|15720.1|15716.1|15717.1|15713.1|15720.1|15716.1|15716.1|15712.1|92
1625105400000|2021-07-01 02:10:00|15717.6|15713.6|15720.1|15716.1|15721.6|15717.6|15717.6|15713.6|109
1625105700000|2021-07-01 02:15:00|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15715.6|15711.6|85
1625106000000|2021-07-01 02:20:00|15722.6|15718.6|15733.1|15729.1|15733.6|15729.6|15721.6|15717.6|39
1625106300000|2021-07-01 02:25:00|15734.1|15730.1|15747.1|15743.1|15750.6|15746.6|15733.6|15729.6|91
1625106600000|2021-07-01 02:30:00|15747.6|15743.6|15745.6|15741.6|15747.6|15743.6|15738.1|15734.1|62
1625106900000|2021-07-01 02:35:00|15746.1|15742.1|15748.6|15744.6|15751.6|15747.6|15743.6|15739.6|79
1625107200000|2021-07-01 02:40:00|15750.1|15746.1|15744.1|15740.1|15750.1|15746.1|15744.1|15740.1|40
1625107500000|2021-07-01 02:45:00|15745.6|15741.6|15743.6|15739.6|15747.1|15743.1|15741.1|15737.1|27
1625107800000|2021-07-01 02:50:00|15741.6|15737.6|15742.1|15738.1|15742.6|15738.6|15735.1|15731.1|49
1625108100000|2021-07-01 02:55:00|15741.6|15737.6|15739.1|15735.1|15742.1|15738.1|15738.1|15734.1|14
1625108400000|2021-07-01 03:00:00|15740.6|15736.6|15731.1|15727.1|15740.6|15736.6|15730.6|15726.6|58
1625108700000|2021-07-01 03:05:00|15729.6|15725.6|15732.6|15728.6|15732.6|15728.6|15723.6|15719.6|50
1625109000000|2021-07-01 03:10:00|15732.1|15728.1|15732.6|15728.6|15736.1|15732.1|15728.6|15724.6|41
1625109300000|2021-07-01 03:15:00|15733.6|15729.6|15738.6|15734.6|15738.6|15734.6|15733.1|15729.1|44
1625109600000|2021-07-01 03:20:00|15734.6|15730.6|15738.1|15734.1|15742.6|15738.6|15734.6|15730.6|58
1625109900000|2021-07-01 03:25:00|15741.1|15737.1|15743.6|15739.6|15745.1|15741.1|15739.6|15735.6|157
1625110200000|2021-07-01 03:30:00|15739.6|15735.6|15742.1|15738.1|15746.6|15742.6|15738.1|15734.1|128
1625110500000|2021-07-01 03:35:00|15741.6|15737.6|15740.6|15736.6|15745.1|15741.1|15738.6|15734.6|144
1625110800000|2021-07-01 03:40:00|15740.1|15736.1|15742.6|15738.6|15744.1|15740.1|15737.1|15733.1|207
1625111100000|2021-07-01 03:45:00|15739.6|15735.6|15727|15723|15750.5|15746.5|15720.9|15716.9|336312
1625111400000|2021-07-01 03:50:00|15726.4|15722.4|15730.3|15726.3|15733.7|15729.7|15710.8|15706.8|154100
1625111700000|2021-07-01 03:55:00|15728.5|15724.5|15710.1|15706.1|15728.5|15724.5|15709.8|15705.8|94950
1625112000000|2021-07-01 04:00:00|15710.2|15706.2|15718.1|15714.1|15719.9|15715.9|15703.2|15699.2|116900
1625112300000|2021-07-01 04:05:00|15718.4|15714.4|15722.1|15718.1|15730.5|15726.5|15715.3|15711.3|82950
1625112600000|2021-07-01 04:10:00|15721.6|15717.6|15735.2|15731.2|15735.2|15731.2|15720.3|15716.3|56900
1625112900000|2021-07-01 04:15:00|15735.9|15731.9|15737.3|15733.3|15737.3|15733.3|15729.2|15725.2|53750
1625113200000|2021-07-01 04:20:00|15737.4|15733.4|15732.4|15728.4|15739.2|15735.2|15731.1|15727.1|40100
1625113500000|2021-07-01 04:25:00|15732.5|15728.5|15727.8|15723.8|15733.9|15729.9|15725.3|15721.3|32000
1625113800000|2021-07-01 04:30:00|15726.9|15722.9|15714|15710|15730.7|15726.7|15713.3|15709.3|66250
1625114100000|2021-07-01 04:35:00|15714.1|15710.1|15717.2|15713.2|15720.3|15716.3|15712|15708|45700
1625114400000|2021-07-01 04:40:00|15717.1|15713.1|15709.7|15705.7|15718.9|15714.9|15704.5|15700.5|69650
1625114700000|2021-07-01 04:45:00|15709.1|15705.1|15703.7|15699.7|15709.4|15705.4|15698|15694|105600
1625115000000|2021-07-01 04:50:00|15703.9|15699.9|15712.2|15708.2|15713.1|15709.1|15703.5|15699.5|41250
1625115300000|2021-07-01 04:55:00|15711.7|15707.7|15706.1|15702.1|15716|15712|15703.4|15699.4|73100
1625115600000|2021-07-01 05:00:00|15705.7|15701.7|15695.4|15691.4|15705.7|15701.7|15694.7|15690.7|102600
1625115900000|2021-07-01 05:05:00|15695.5|15691.5|15687.5|15683.5|15699.3|15695.3|15684.1|15680.1|174500
1625116200000|2021-07-01 05:10:00|15687.7|15683.7|15688.7|15684.7|15690.9|15686.9|15682|15678|106000
1625116500000|2021-07-01 05:15:00|15687.8|15683.8|15692.6|15688.6|15693.4|15689.4|15686.1|15682.1|36750
1625116800000|2021-07-01 05:20:00|15691.8|15687.8|15680.6|15676.6|15692.4|15688.4|15678.7|15674.7|74150
1625117100000|2021-07-01 05:25:00|15680.7|15676.7|15691.3|15687.3|15692.9|15688.9|15680.6|15676.6|60100
1625117400000|2021-07-01 05:30:00|15691.6|15687.6|15703.1|15699.1|15705.1|15701.1|15691.6|15687.6|89050
1625117700000|2021-07-01 05:35:00|15703.6|15699.6|15701.1|15697.1|15706|15702|15700.9|15696.9|44350
1625118000000|2021-07-01 05:40:00|15702|15698|15704.3|15700.3|15706|15702|15701.1|15697.1|21250
1625118300000|2021-07-01 05:45:00|15704.8|15700.8|15707.5|15703.5|15712.9|15708.9|15700.6|15696.6|49950
1625118600000|2021-07-01 05:50:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15698.8|15694.8|28400
1625118900000|2021-07-01 05:55:00|15700.7|15696.7|15698.7|15694.7|15705.4|15701.4|15698.4|15694.4|14150
1625119200000|2021-07-01 06:00:00|15699.3|15695.3|15690.1|15686.1|15701|15697|15688.8|15684.8|38150
1625119500000|2021-07-01 06:05:00|15689.7|15685.7|15689.3|15685.3|15695.3|15691.3|15687.8|15683.8|25700
1625119800000|2021-07-01 06:10:00|15690.2|15686.2|15702.4|15698.4|15702.7|15698.7|15688.1|15684.1|25850
1625120100000|2021-07-01 06:15:00|15702.3|15698.3|15699.3|15695.3|15702.3|15698.3|15696.6|15692.6|13550
1625120400000|2021-07-01 06:20:00|15699|15695|15703.4|15699.4|15705.3|15701.3|15698.1|15694.1|23650
1625120700000|2021-07-01 06:25:00|15703.7|15699.7|15700.4|15696.4|15704.4|15700.4|15699.3|15695.3|14500
1625121000000|2021-07-01 06:30:00|15701.2|15697.2|15701.6|15697.6|15707.2|15703.2|15698.9|15694.9|26700
1625121300000|2021-07-01 06:35:00|15701.1|15697.1|15698.8|15694.8|15706.2|15702.2|15698.8|15694.8|16250
1625121600000|2021-07-01 06:40:00|15698.9|15694.9|15699.4|15695.4|15701|15697|15696.1|15692.1|13050
1625121900000|2021-07-01 06:45:00|15701.2|15697.2|15701.7|15697.7|15705.2|15701.2|15698.9|15694.9|32950
1625122200000|2021-07-01 06:50:00|15702.1|15698.1|15698.3|15694.3|15704.8|15700.8|15698.3|15694.3|21350
1625122500000|2021-07-01 06:55:00|15698.9|15694.9|15698.1|15694.1|15702.8|15698.8|15696.9|15692.9|17300
1625122800000|2021-07-01 07:00:00|15698.3|15694.3|15694.3|15690.3|15701.6|15697.6|15689.9|15685.9|41950
1625123100000|2021-07-01 07:05:00|15694.6|15690.6|15713.1|15709.1|15713.9|15709.9|15689.9|15685.9|71800
1625123400000|2021-07-01 07:10:00|15713|15709|15711|15707|15714.2|15710.2|15708.1|15704.1|37750
1625123700000|2021-07-01 07:15:00|15711.1|15707.1|15717.4|15713.4|15718|15714|15708.4|15704.4|38250
1625124000000|2021-07-01 07:20:00|15717.8|15713.8|15725.6|15721.6|15729.6|15725.6|15715.6|15711.6|118450
1625124300000|2021-07-01 07:25:00|15726.5|15722.5|15717.8|15713.8|15728.4|15724.4|15717.8|15713.8|49650
1625124600000|2021-07-01 07:30:00|15717.6|15713.6|15718.4|15714.4|15723.3|15719.3|15717.5|15713.5|42450
1625124900000|2021-07-01 07:35:00|15718.1|15714.1|15724|15720|15726.1|15722.1|15715|15711|56550
1625125200000|2021-07-01 07:40:00|15724.2|15720.2|15732.1|15728.1|15740|15736|15723.2|15719.2|106150
1625125500000|2021-07-01 07:45:00|15732.3|15728.3|15733|15729|15738.3|15734.3|15732.3|15728.3|50450
1625125800000|2021-07-01 07:50:00|15732.3|15728.3|15748.1|15744.1|15748.2|15744.2|15729.1|15725.1|112650
1625126100000|2021-07-01 07:55:00|15748.2|15744.2|15742.3|15738.3|15751.4|15747.4|15742.1|15738.1|111000
1625126400000|2021-07-01 08:00:00|15742.5|15738.5|15731.1|15727.1|15743.4|15739.4|15731.1|15727.1|54250
1625126700000|2021-07-01 08:05:00|15730.5|15726.5|15740.4|15736.4|15740.6|15736.6|15726.5|15722.5|54350
1625127000000|2021-07-01 08:10:00|15740.2|15736.2|15736.2|15732.2|15742.3|15738.3|15735.9|15731.9|22150
1625127300000|2021-07-01 08:15:00|15735.9|15731.9|15716.6|15712.6|15737.3|15733.3|15716.4|15712.4|60200
1625127600000|2021-07-01 08:20:00|15716.4|15712.4|15706.9|15702.9|15716.6|15712.6|15700.2|15696.2|196800
1625127900000|2021-07-01 08:25:00|15705.7|15701.7|15711.1|15707.1|15713.8|15709.8|15704.4|15700.4|91550
1625128200000|2021-07-01 08:30:00|15710.8|15706.8|15699.8|15695.8|15712|15708|15690.9|15686.9|142500
1625128500000|2021-07-01 08:35:00|15700.1|15696.1|15716.8|15712.8|15717.6|15713.6|15691.6|15687.6|88500
1625128800000|2021-07-01 08:40:00|15717|15713|15713|15709|15718.9|15714.9|15712.6|15708.6|72250
1625129100000|2021-07-01 08:45:00|15713.2|15709.2|15715.5|15711.5|15715.5|15711.5|15708.2|15704.2|18800
1625129400000|2021-07-01 08:50:00|15715.4|15711.4|15711.5|15707.5|15716.1|15712.1|15703.8|15699.8|51800
1625129700000|2021-07-01 08:55:00|15710.9|15706.9|15708.7|15704.7|15711.4|15707.4|15705.1|15701.1|20950
1625130000000|2021-07-01 09:00:00|15707.7|15703.7|15705.1|15701.1|15710.6|15706.6|15699.3|15695.3|34700
1625130300000|2021-07-01 09:05:00|15704.8|15700.8|15696|15692|15705.6|15701.6|15696|15692|43100
1625130600000|2021-07-01 09:10:00|15696.2|15692.2|15705.2|15701.2|15708.4|15704.4|15689.9|15685.9|51350
1625130900000|2021-07-01 09:15:00|15704.8|15700.8|15701.6|15697.6|15705.1|15701.1|15693.3|15689.3|33450
1625131200000|2021-07-01 09:20:00|15701.7|15697.7|15696.7|15692.7|15702.1|15698.1|15695.1|15691.1|30650
1625131500000|2021-07-01 09:25:00|15696.5|15692.5|15694.9|15690.9|15701.9|15697.9|15689.7|15685.7|70050
1625131800000|2021-07-01 09:30:00|15695.8|15691.8|15685.4|15681.4|15698|15694|15684|15680|136400
1625132100000|2021-07-01 09:35:00|15686.4|15682.4|15686.6|15682.6|15692.3|15688.3|15681.8|15677.8|161450
1625132400000|2021-07-01 09:40:00|15686.5|15682.5|15690.8|15686.8|15695.3|15691.3|15681.4|15677.4|220400
1625132700000|2021-07-01 09:45:00|15691.8|15687.8|15691|15687|15693.3|15689.3|15688.9|15684.9|115150
1625133000000|2021-07-01 09:50:00|15691.4|15687.4|15699.6|15695.6|15699.6|15695.6|15691.4|15687.4|160100
1625133300000|2021-07-01 09:55:00|15699.1|15695.1|15708.8|15704.8|15708.8|15704.8|15698.8|15694.8|194000
1625133600000|2021-07-01 10:00:00|15703.9|15699.9|15698.1|15694.1|15705.4|15701.4|15697.9|15693.9|283
1625133900000|2021-07-01 10:05:00|15698.4|15694.4|15708.1|15704.1|15711.1|15707.1|15698.1|15694.1|122
1625134200000|2021-07-01 10:10:00|15715.4|15697.4|15716.7|15698.7|15717.9|15699.9|15715.4|15697.4|5360340
1625134500000|2021-07-01 10:15:00|15716|15698|15714.1|15696.1|15718|15700|15714.1|15696.1|0
1625134800000|2021-07-01 10:20:00|15714.4|15696.4|15709.2|15691.2|15714.4|15696.4|15709.2|15691.2|0
1625135100000|2021-07-01 10:25:00|15709.5|15691.5|15705.9|15687.9|15709.5|15691.5|15704.6|15686.6|0
1625135400000|2021-07-01 10:30:00|15705.5|15687.5|15708.4|15690.4|15708.4|15690.4|15701.4|15683.4|0
1625135700000|2021-07-01 10:35:00|15708.1|15690.1|15706.5|15688.5|15708.1|15690.1|15703.3|15685.3|0
1625136000000|2021-07-01 10:40:00|15705.9|15687.9|15702.6|15698.6|15705.9|15701.6|15697.6|15687.9|105
1625136300000|2021-07-01 10:45:00|15702.1|15698.1|15700.1|15696.1|15704.1|15700.1|15698.6|15694.6|84
1625136600000|2021-07-01 10:50:00|15699.6|15695.6|15696.1|15692.1|15699.6|15695.6|15687.1|15683.1|93
1625136900000|2021-07-01 10:55:00|15694.6|15690.6|15694.1|15690.1|15695.6|15691.6|15692.1|15688.1|24
1625137200000|2021-07-01 11:00:00|15692.6|15688.6|15695.6|15691.6|15699.6|15695.6|15690.1|15686.1|42
1625137500000|2021-07-01 11:05:00|15694.6|15690.6|15696.1|15692.1|15698.6|15694.6|15693.6|15689.6|33
1625137800000|2021-07-01 11:10:00|15698.1|15694.1|15695.6|15691.6|15701.1|15697.1|15695.6|15691.6|15
1625138100000|2021-07-01 11:15:00|15696.6|15692.6|15698.6|15694.6|15700.6|15696.6|15696.6|15692.6|10
1625138400000|2021-07-01 11:20:00|15696.6|15692.6|15695.6|15691.6|15698.6|15694.6|15695.6|15691.6|12
1625138700000|2021-07-01 11:25:00|15698.1|15694.1|15699.1|15695.1|15699.6|15695.6|15696.1|15692.1|11
1625139000000|2021-07-01 11:30:00|15698.6|15694.6|15704.6|15700.6|15706.6|15702.6|15698.1|15694.1|35
1625139300000|2021-07-01 11:35:00|15704.1|15700.1|15715.6|15711.6|15715.6|15711.6|15704.1|15700.1|150
1625139600000|2021-07-01 11:40:00|15715.1|15711.1|15718.6|15714.6|15719.6|15715.6|15714.1|15710.1|120
1625139900000|2021-07-01 11:45:00|15718.1|15714.1|15714.1|15710.1|15718.6|15714.6|15711.6|15707.6|71
1625140200000|2021-07-01 11:50:00|15714.6|15710.6|15710.1|15706.1|15714.6|15710.6|15708.6|15704.6|67
1625140500000|2021-07-01 11:55:00|15711.1|15707.1|15725.1|15721.1|15727.6|15723.6|15711.1|15707.1|124
1625140800000|2021-07-01 12:00:00|15728.6|15724.6|15728.1|15724.1|15729.6|15725.6|15723.6|15719.6|55
1625141100000|2021-07-01 12:05:00|15728.6|15724.6|15727.6|15723.6|15729.1|15725.1|15725.6|15721.6|38
1625141400000|2021-07-01 12:10:00|15728.1|15724.1|15722.1|15718.1|15728.1|15724.1|15719.6|15715.6|38
1625141700000|2021-07-01 12:15:00|15721.6|15717.6|15719.6|15715.6|15721.6|15717.6|15719.6|15715.6|14
1625142000000|2021-07-01 12:20:00|15717.1|15713.1|15717.6|15713.6|15717.6|15713.6|15717.1|15713.1|3
1625142600000|2021-07-01 12:30:00|15715.6|15711.6|15714.1|15710.1|15715.6|15711.6|15708.6|15704.6|7
1625142900000|2021-07-01 12:35:00|15711.1|15707.1|15712.6|15708.6|15712.6|15708.6|15711.1|15707.1|4
1625143200000|2021-07-01 12:40:00|15711.6|15707.6|15712.6|15708.6|15712.6|15708.6|15708.1|15704.1|9
1625143500000|2021-07-01 12:45:00|15705.6|15701.6|15707.6|15703.6|15707.6|15703.6|15705.6|15701.6|10
1625143800000|2021-07-01 12:50:00|15708.6|15704.6|15704.6|15700.6|15711.1|15707.1|15703.6|15699.6|55
1625144100000|2021-07-01 12:55:00|15704.1|15700.1|15710.1|15706.1|15710.1|15706.1|15704.1|15700.1|35
1625144400000|2021-07-01 13:00:00|15709.6|15705.6|15718.6|15714.6|15719.6|15715.6|15709.1|15705.1|31
1625144700000|2021-07-01 13:05:00|15717.6|15713.6|15714.1|15710.1|15717.6|15713.6|15714.1|15710.1|13
1625145000000|2021-07-01 13:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.6|15708.6|8
1625145300000|2021-07-01 13:15:00|15721.1|15717.1|15726.6|15722.6|15726.6|15722.6|15721.1|15717.1|50
1625145600000|2021-07-01 13:20:00|15728.6|15724.6|15723.6|15719.6|15728.6|15724.6|15723.6|15719.6|54
1625145900000|2021-07-01 13:25:00|15725.1|15721.1|15727.6|15723.6|15727.6|15723.6|15723.1|15719.1|52
1625146200000|2021-07-01 13:30:00|15729.6|15725.6|15728.1|15724.1|15741.6|15737.6|15727.1|15723.1|320
1625146500000|2021-07-01 13:35:00|15729.6|15725.6|15729.6|15725.6|15734.6|15730.6|15724.1|15720.1|93
1625146800000|2021-07-01 13:40:00|15731.6|15727.6|15719.1|15715.1|15732.1|15728.1|15716.6|15712.6|111
1625147100000|2021-07-01 13:45:00|15720.1|15716.1|15723.6|15719.6|15731.1|15727.1|15719.1|15715.1|92
1625147400000|2021-07-01 13:50:00|15723.1|15719.1|15708.6|15704.6|15723.1|15719.1|15708.6|15704.6|141
1625147700000|2021-07-01 13:55:00|15707.6|15703.6|15709.6|15705.6|15716.1|15712.1|15707.6|15703.6|127
1625148000000|2021-07-01 14:00:00|15709.1|15705.1|15698.6|15694.6|15709.1|15705.1|15692.6|15688.6|386
1625148300000|2021-07-01 14:05:00|15701.6|15697.6|15707.1|15703.1|15708.6|15704.6|15697.6|15693.6|101
1625148600000|2021-07-01 14:10:00|15707.6|15703.6|15692.6|15688.6|15708.1|15704.1|15692.6|15688.6|182
1625148900000|2021-07-01 14:15:00|15693.6|15689.6|15694.1|15690.1|15699.1|15695.1|15693.1|15689.1|118
1625149200000|2021-07-01 14:20:00|15693.6|15689.6|15694.6|15690.6|15697.6|15693.6|15690.6|15686.6|50
1625149500000|2021-07-01 14:25:00|15691.1|15687.1|15680.1|15676.1|15691.1|15687.1|15676.6|15672.6|192
1625149800000|2021-07-01 14:30:00|15679.6|15675.6|15678.6|15674.6|15680.6|15676.6|15669.6|15665.6|111
1625150100000|2021-07-01 14:35:00|15679.1|15675.1|15673.6|15669.6|15681.1|15677.1|15672.6|15668.6|63
1625150400000|2021-07-01 14:40:00|15674.1|15670.1|15683.1|15679.1|15683.1|15679.1|15672.1|15668.1|47
1625150700000|2021-07-01 14:45:00|15682.6|15678.6|15678.1|15674.1|15683.6|15679.6|15677.1|15673.1|61
1625151000000|2021-07-01 14:50:00|15682.1|15678.1|15692.6|15688.6|15694.6|15690.6|15682.1|15678.1|38
1625151300000|2021-07-01 14:55:00|15693.1|15689.1|15690.6|15686.6|15694.1|15690.1|15686.6|15682.6|49
1625151600000|2021-07-01 15:00:00|15691.1|15687.1|15688.1|15684.1|15692.6|15688.6|15685.6|15681.6|39
1625151900000|2021-07-01 15:05:00|15689.1|15685.1|15680.1|15676.1|15690.1|15686.1|15679.6|15675.6|39
1625152200000|2021-07-01 15:10:00|15678.6|15674.6|15663.6|15659.6|15678.6|15674.6|15661.1|15657.1|146
1625152500000|2021-07-01 15:15:00|15664.1|15660.1|15663.1|15659.1|15667.1|15663.1|15658.6|15654.6|217
1625152800000|2021-07-01 15:20:00|15661.1|15657.1|15656.1|15652.1|15666.1|15662.1|15651.1|15647.1|100
1625153100000|2021-07-01 15:25:00|15654.6|15650.6|15678.1|15674.1|15678.1|15674.1|15652.6|15648.6|107
1625153400000|2021-07-01 15:30:00|15673.6|15669.6|15668.1|15664.1|15676.1|15672.1|15666.6|15662.6|56
1625153700000|2021-07-01 15:35:00|15669.6|15665.6|15670.1|15666.1|15671.1|15667.1|15665.6|15661.6|33
1625154000000|2021-07-01 15:40:00|15666.6|15662.6|15666.1|15662.1|15667.6|15663.6|15665.6|15661.6|11
1625154300000|2021-07-01 15:45:00|15668.1|15664.1|15670.6|15666.6|15670.6|15666.6|15666.1|15662.1|6
1625154600000|2021-07-01 15:50:00|15671.6|15667.6|15674.1|15670.1|15674.6|15670.6|15671.6|15667.6|10
1625154900000|2021-07-01 15:55:00|15673.6|15669.6|15671.6|15667.6|15674.6|15670.6|15669.1|15665.1|33
1625155200000|2021-07-01 16:00:00|15672.6|15668.6|15669.1|15665.1|15672.6|15668.6|15668.1|15664.1|15
1625155500000|2021-07-01 16:05:00|15670.1|15666.1|15674.6|15670.6|15674.6|15670.6|15670.1|15666.1|36
1625155800000|2021-07-01 16:10:00|15673.6|15669.6|15666.6|15662.6|15674.6|15670.6|15666.1|15662.1|24
1625156100000|2021-07-01 16:15:00|15668.1|15664.1|15670.1|15666.1|15671.1|15667.1|15668.1|15664.1|8
1625156400000|2021-07-01 16:20:00|15670.6|15666.6|15668.6|15664.6|15671.6|15667.6|15668.6|15664.6|24
1625156700000|2021-07-01 16:25:00|15674.1|15670.1|15671.6|15667.6|15675.6|15671.6|15671.1|15667.1|32
1625157000000|2021-07-01 16:30:00|15668.6|15664.6|15670.1|15666.1|15671.6|15667.6|15668.6|15664.6|17
1625157300000|2021-07-01 16:35:00|15669.6|15665.6|15668.6|15664.6|15672.6|15668.6|15668.6|15664.6|20
1625157600000|2021-07-01 16:40:00|15671.6|15667.6|15675.1|15671.1|15675.6|15671.6|15669.6|15665.6|9
1625157900000|2021-07-01 16:45:00|15673.6|15669.6|15671.6|15667.6|15673.6|15669.6|15670.6|15666.6|12
1625158200000|2021-07-01 16:50:00|15671.1|15667.1|15672.6|15668.6|15673.6|15669.6|15671.1|15667.1|28
1625158500000|2021-07-01 16:55:00|15673.1|15669.1|15675.1|15671.1|15675.1|15671.1|15669.6|15665.6|20
1625158800000|2021-07-01 17:00:00|15673.1|15669.1|15671.1|15667.1|15673.1|15669.1|15668.6|15664.6|8
1625159100000|2021-07-01 17:05:00|15672.6|15668.6|15676.1|15672.1|15676.1|15672.1|15672.6|15668.6|43
1625159400000|2021-07-01 17:10:00|15677.1|15673.1|15678.1|15674.1|15678.1|15674.1|15675.6|15671.6|6
1625159700000|2021-07-01 17:15:00|15675.6|15671.6|15673.1|15669.1|15675.6|15671.6|15673.1|15669.1|2
1625160000000|2021-07-01 17:20:00|15677.1|15673.1|15677.6|15673.6|15679.6|15675.6|15677.1|15673.1|23
1625160300000|2021-07-01 17:25:00|15678.1|15674.1|15679.6|15675.6|15679.6|15675.6|15678.1|15674.1|3
1625160600000|2021-07-01 17:30:00|15678.6|15674.6|15679.6|15675.6|15679.6|15675.6|15674.6|15670.6|26
1625160900000|2021-07-01 17:35:00|15681.1|15677.1|15679.1|15675.1|15685.1|15681.1|15679.1|15675.1|29
1625161200000|2021-07-01 17:40:00|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625161500000|2021-07-01 17:45:00|15676.1|15672.1|15676.6|15672.6|15678.6|15674.6|15675.6|15671.6|77
1625161800000|2021-07-01 17:50:00|15677.6|15673.6|15671.6|15667.6|15677.6|15673.6|15670.6|15666.6|24
1625162100000|2021-07-01 17:55:00|15672.1|15668.1|15670.1|15666.1|15672.1|15668.1|15668.1|15664.1|34
1625162400000|2021-07-01 18:00:00|15670.6|15666.6|15670.1|15666.1|15670.6|15666.6|15666.6|15662.6|17
1625162700000|2021-07-01 18:05:00|15672.6|15668.6|15682.1|15678.1|15682.1|15678.1|15671.1|15667.1|54
1625163000000|2021-07-01 18:10:00|15678.6|15674.6|15676.6|15672.6|15679.1|15675.1|15676.1|15672.1|12
1625163300000|2021-07-01 18:15:00|15678.1|15674.1|15679.1|15675.1|15681.1|15677.1|15677.6|15673.6|19
1625163600000|2021-07-01 18:20:00|15679.6|15675.6|15679.1|15675.1|15680.1|15676.1|15678.6|15674.6|30
1625163900000|2021-07-01 18:25:00|15682.6|15678.6|15683.6|15679.6|15683.6|15679.6|15681.6|15677.6|4
1625164200000|2021-07-01 18:30:00|15684.1|15680.1|15688.6|15684.6|15691.1|15687.1|15683.6|15679.6|43
1625164500000|2021-07-01 18:35:00|15690.6|15686.6|15699.1|15695.1|15699.1|15695.1|15690.6|15686.6|115
1625164800000|2021-07-01 18:40:00|15697.1|15693.1|15701.6|15697.6|15701.6|15697.6|15695.6|15691.6|63
1625165100000|2021-07-01 18:45:00|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15697.6|15693.6|43
1625165400000|2021-07-01 18:50:00|15701.6|15697.6|15699.1|15695.1|15703.6|15699.6|15696.6|15692.6|64
1625165700000|2021-07-01 18:55:00|15699.6|15695.6|15701.1|15697.1|15702.1|15698.1|15698.1|15694.1|49
1625166000000|2021-07-01 19:00:00|15701.6|15697.6|15701.6|15697.6|15702.1|15698.1|15699.6|15695.6|39
1625166300000|2021-07-01 19:05:00|15700.6|15696.6|15702.6|15698.6|15702.6|15698.6|15697.6|15693.6|64
1625166600000|2021-07-01 19:10:00|15703.1|15699.1|15705.1|15701.1|15705.1|15701.1|15702.6|15698.6|111
1625166900000|2021-07-01 19:15:00|15705.6|15701.6|15711.1|15707.1|15711.1|15707.1|15705.6|15701.6|85
1625167200000|2021-07-01 19:20:00|15711.6|15707.6|15714.1|15710.1|15716.1|15712.1|15709.6|15705.6|76
1625167500000|2021-07-01 19:25:00|15713.6|15709.6|15720.1|15716.1|15720.1|15716.1|15713.6|15709.6|70
1625167800000|2021-07-01 19:30:00|15719.6|15715.6|15719.1|15715.1|15722.6|15718.6|15719.1|15715.1|85
1625168100000|2021-07-01 19:35:00|15718.6|15714.6|15723.1|15719.1|15723.6|15719.6|15716.6|15712.6|51
1625168400000|2021-07-01 19:40:00|15722.6|15718.6|15725.6|15721.6|15727.1|15723.1|15722.1|15718.1|110
1625168700000|2021-07-01 19:45:00|15724.6|15720.6|15718.6|15714.6|15724.6|15720.6|15717.6|15713.6|57
1625169000000|2021-07-01 19:50:00|15720.6|15716.6|15715.6|15711.6|15723.1|15719.1|15712.6|15708.6|32
1625169300000|2021-07-01 19:55:00|15717.1|15713.1|15726.6|15722.6|15726.6|15722.6|15717.1|15713.1|88
1625169600000|2021-07-01 20:00:00|15725.6|15721.6|15723.6|15719.6|15726.6|15722.6|15722.1|15718.1|31
1625169900000|2021-07-01 20:05:00|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15720.6|15716.6|6
1625170200000|2021-07-01 20:10:00|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|3
1625170500000|2021-07-01 20:15:00|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|5
1625170800000|2021-07-01 20:20:00|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1625172000000|2021-07-01 20:40:00|15718.6|15714.6|15723.6|15719.6|15723.6|15719.6|15718.1|15714.1|10
1625172900000|2021-07-01 20:55:00|15724.1|15720.1|15731.6|15727.6|15731.6|15727.6|15724.1|15720.1|26
1625173200000|2021-07-01 21:00:00|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625173800000|2021-07-01 21:10:00|15725.1|15721.1|15732|15714|15732.1|15721.1|15725.1|15714|5404708
1625174100000|2021-07-01 21:15:00|15732.1|15714.1|15731.2|15713.2|15732.1|15714.1|15731.1|15713.1|0
1625174400000|2021-07-01 21:20:00|15731.3|15713.3|15731.6|15713.6|15731.7|15713.7|15731.3|15713.3|0
1625174700000|2021-07-01 21:25:00|15731.1|15713.1|15730.3|15712.3|15731.1|15713.1|15729.4|15711.4|0
1625175000000|2021-07-01 21:30:00|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|0
1625175300000|2021-07-01 21:35:00|15730.7|15712.7|15730.2|15712.2|15730.9|15712.9|15730|15712|0
1625175600000|2021-07-01 21:40:00|15730|15712|15730.6|15712.6|15730.6|15712.6|15730|15712|0
1625175900000|2021-07-01 21:45:00|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|0
1625176200000|2021-07-01 21:50:00|15730.3|15712.3|15730.4|15712.4|15730.5|15712.5|15729.7|15711.7|0
1625176500000|2021-07-01 21:55:00|15730.5|15712.5|15730.8|15712.8|15730.9|15712.9|15730.5|15712.5|0
1625176800000|2021-07-01 22:00:00|15728.5|15710.5|15728.9|15710.9|15730.5|15712.5|15727.6|15709.6|0
1625177100000|2021-07-01 22:05:00|15728.2|15710.2|15726.3|15708.3|15728.9|15710.9|15726.3|15708.3|0
1625177400000|2021-07-01 22:10:00|15726.6|15708.6|15728.2|15710.2|15728.2|15710.2|15726.6|15708.6|0
1625177700000|2021-07-01 22:15:00|15728.9|15710.9|15730.8|15712.8|15732.7|15714.7|15728.9|15710.9|0
1625178000000|2021-07-01 22:20:00|15731.4|15713.4|15731.4|15713.4|15732.1|15714.1|15730.1|15712.1|0
1625178300000|2021-07-01 22:25:00|15731.7|15713.7|15732.1|15714.1|15732.7|15714.7|15730.8|15712.8|0
1625178600000|2021-07-01 22:30:00|15731.4|15713.4|15732.7|15714.7|15733|15715|15730.8|15712.8|0
1625178900000|2021-07-01 22:35:00|15733|15715|15732.7|15714.7|15733.3|15715.3|15732.1|15714.1|0
1625179200000|2021-07-01 22:40:00|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625179500000|2021-07-01 22:45:00|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625179800000|2021-07-01 22:50:00|15732.4|15714.4|15732.1|15714.1|15732.7|15714.7|15732.1|15714.1|0
1625180100000|2021-07-01 22:55:00|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625180400000|2021-07-01 23:00:00|15733|15715|15734.6|15716.6|15734.9|15716.9|15732.7|15714.7|0
1625180700000|2021-07-01 23:05:00|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734|15716|0
1625181000000|2021-07-01 23:10:00|15734|15716|15734.9|15716.9|15735.3|15717.3|15734|15716|0
1625181300000|2021-07-01 23:15:00|15735.3|15717.3|15734|15716|15735.3|15717.3|15734|15716|0
1625181600000|2021-07-01 23:20:00|15734.3|15716.3|15734.6|15716.6|15735.3|15717.3|15734|15716|0
1625181900000|2021-07-01 23:25:00|15734|15716|15734.6|15716.6|15734.9|15716.9|15734|15716|0
1625182200000|2021-07-01 23:30:00|15734|15716|15735.3|15717.3|15735.3|15717.3|15734|15716|0
1625182500000|2021-07-01 23:35:00|15735|15717|15729|15711|15735.3|15717.3|15729|15711|0
1625182800000|2021-07-01 23:40:00|15728.7|15710.7|15728.4|15710.4|15729|15711|15727.7|15709.7|0
1625183100000|2021-07-01 23:45:00|15728.1|15710.1|15728.4|15710.4|15729|15711|15727.7|15709.7|0
1625183400000|2021-07-01 23:50:00|15728.1|15710.1|15726.5|15708.5|15728.1|15710.1|15726.5|15708.5|0
1625183700000|2021-07-01 23:55:00|15727.1|15709.1|15725.2|15707.2|15727.1|15709.1|15725.2|15707.2|0
1625184000000|2021-07-02 00:00:00|15725.8|15707.8|15726.5|15708.5|15727.7|15709.7|15725.2|15707.2|0
1625184300000|2021-07-02 00:05:00|15726.8|15708.8|15730.7|15712.7|15731|15713|15726.5|15708.5|0
1625184600000|2021-07-02 00:10:00|15731|15713|15731.6|15713.6|15733.2|15715.2|15731|15713|0
1625184900000|2021-07-02 00:15:00|15732.3|15714.3|15734.2|15716.2|15735.5|15717.5|15731.6|15713.6|0
1625185200000|2021-07-02 00:20:00|15733.9|15715.9|15733.9|15715.9|15734.8|15716.8|15733.6|15715.6|0
1625185500000|2021-07-02 00:25:00|15733.6|15715.6|15734.2|15716.2|15734.8|15716.8|15732.9|15714.9|0
1625185800000|2021-07-02 00:30:00|15734.8|15716.8|15734.5|15716.5|15734.8|15716.8|15732.9|15714.9|0
1625186100000|2021-07-02 00:35:00|15734.2|15716.2|15734.2|15716.2|15735.5|15717.5|15734.2|15716.2|0
1625186400000|2021-07-02 00:40:00|15733.9|15715.9|15735.5|15717.5|15736.1|15718.1|15733.6|15715.6|0
1625186700000|2021-07-02 00:45:00|15735.8|15717.8|15736.8|15718.8|15738|15720|15735.5|15717.5|0
1625187000000|2021-07-02 00:50:00|15737.1|15719.1|15736.1|15718.1|15738|15720|15735.5|15717.5|0
1625187300000|2021-07-02 00:55:00|15735.8|15717.8|15733.4|15715.4|15737.4|15719.4|15733.4|15715.4|0
1625187600000|2021-07-02 01:00:00|15734|15716|15733.6|15729.6|15737.6|15733.6|15730.6|15716|294
1625187900000|2021-07-02 01:05:00|15734.6|15730.6|15733.6|15729.6|15736.1|15732.1|15731.1|15727.1|160
1625188200000|2021-07-02 01:10:00|15734.6|15730.6|15735.6|15731.6|15737.6|15733.6|15733.1|15729.1|167
1625188500000|2021-07-02 01:15:00|15736.6|15732.6|15732.6|15728.6|15744.6|15740.6|15732.6|15728.6|354
1625188800000|2021-07-02 01:20:00|15731.6|15727.6|15719.1|15715.1|15733.6|15729.6|15719.1|15715.1|238
1625189100000|2021-07-02 01:25:00|15718.6|15714.6|15722.8|15718.8|15726.3|15722.3|15717.1|15713.1|99
1625189400000|2021-07-02 01:30:00|15720.3|15716.3|15708.3|15704.3|15723.8|15719.8|15706.8|15702.8|168
1625189700000|2021-07-02 01:35:00|15707.8|15703.8|15720.3|15716.3|15720.3|15716.3|15706.3|15702.3|143
1625190000000|2021-07-02 01:40:00|15720.8|15716.8|15711.3|15707.3|15723.8|15719.8|15710.8|15706.8|97
1625190300000|2021-07-02 01:45:00|15708.3|15704.3|15722.3|15718.3|15724.3|15720.3|15707.8|15703.8|123
1625190600000|2021-07-02 01:50:00|15721.8|15717.8|15724.3|15720.3|15728.3|15724.3|15718.8|15714.8|93
1625190900000|2021-07-02 01:55:00|15726.3|15722.3|15723.3|15719.3|15731.3|15727.3|15721.3|15717.3|104
1625191200000|2021-07-02 02:00:00|15722.8|15718.8|15720.3|15716.3|15722.8|15718.8|15715.8|15711.8|130
1625191500000|2021-07-02 02:05:00|15719.8|15715.8|15724.8|15720.8|15725.8|15721.8|15714.8|15710.8|90
1625191800000|2021-07-02 02:10:00|15725.8|15721.8|15732.3|15728.3|15732.3|15728.3|15725.3|15721.3|68
1625192100000|2021-07-02 02:15:00|15731.3|15727.3|15733.3|15729.3|15737.8|15733.8|15728.3|15724.3|94
1625192400000|2021-07-02 02:20:00|15732.8|15728.8|15734.8|15730.8|15737.8|15733.8|15730.3|15726.3|72
1625192700000|2021-07-02 02:25:00|15733.8|15729.8|15727.8|15723.8|15733.8|15729.8|15726.8|15722.8|58
1625193000000|2021-07-02 02:30:00|15727.3|15723.3|15718.8|15714.8|15728.8|15724.8|15715.8|15711.8|117
1625193300000|2021-07-02 02:35:00|15717.8|15713.8|15723.3|15719.3|15723.3|15719.3|15715.8|15711.8|91
1625193600000|2021-07-02 02:40:00|15724.3|15720.3|15729.3|15725.3|15729.3|15725.3|15724.3|15720.3|84
1625193900000|2021-07-02 02:45:00|15731.8|15727.8|15735.8|15731.8|15735.8|15731.8|15727.8|15723.8|55
1625194200000|2021-07-02 02:50:00|15734.8|15730.8|15732.3|15728.3|15737.8|15733.8|15729.3|15725.3|76
1625194500000|2021-07-02 02:55:00|15730.8|15726.8|15727.3|15723.3|15730.8|15726.8|15724.3|15720.3|44
1625194800000|2021-07-02 03:00:00|15724.3|15720.3|15723.8|15719.8|15727.3|15723.3|15722.8|15718.8|64
1625195100000|2021-07-02 03:05:00|15723.3|15719.3|15724.3|15720.3|15726.3|15722.3|15721.8|15717.8|93
1625195400000|2021-07-02 03:10:00|15722.8|15718.8|15720.8|15716.8|15724.3|15720.3|15718.3|15714.3|60
1625195700000|2021-07-02 03:15:00|15719.8|15715.8|15717.8|15713.8|15725.3|15721.3|15715.8|15711.8|53
1625196000000|2021-07-02 03:20:00|15717.3|15713.3|15719.3|15715.3|15722.8|15718.8|15717.3|15713.3|63
1625196300000|2021-07-02 03:25:00|15718.8|15714.8|15714.8|15710.8|15720.3|15716.3|15714.3|15710.3|68
1625196600000|2021-07-02 03:30:00|15715.3|15711.3|15713.3|15709.3|15719.8|15715.8|15713.3|15709.3|174
1625196900000|2021-07-02 03:35:00|15714.8|15710.8|15706.8|15702.8|15714.8|15710.8|15701.3|15697.3|249
1625197200000|2021-07-02 03:40:00|15706.3|15702.3|15705.8|15701.8|15708.8|15704.8|15701.8|15697.8|205
1625197500000|2021-07-02 03:45:00|15706.3|15702.3|15686.2|15682.2|15709.3|15705.3|15685.1|15681.1|232836
1625197800000|2021-07-02 03:50:00|15685.8|15681.8|15666.4|15662.4|15686.3|15682.3|15661.8|15657.8|198250
1625198100000|2021-07-02 03:55:00|15666.9|15662.9|15674.3|15670.3|15675.6|15671.6|15657.1|15653.1|237850
1625198400000|2021-07-02 04:00:00|15674.7|15670.7|15671.1|15667.1|15683.9|15679.9|15668.1|15664.1|238100
1625198700000|2021-07-02 04:05:00|15670.8|15666.8|15665.7|15661.7|15671.2|15667.2|15661.4|15657.4|83350
1625199000000|2021-07-02 04:10:00|15665.5|15661.5|15672.1|15668.1|15675.3|15671.3|15664.9|15660.9|59250
1625199300000|2021-07-02 04:15:00|15672.2|15668.2|15654.6|15650.6|15673.5|15669.5|15654.1|15650.1|105450
1625199600000|2021-07-02 04:20:00|15654.4|15650.4|15657.1|15653.1|15668.1|15664.1|15649|15645|107800
1625199900000|2021-07-02 04:25:00|15657.8|15653.8|15662.5|15658.5|15668.3|15664.3|15657.6|15653.6|52500
1625200200000|2021-07-02 04:30:00|15662|15658|15668.9|15664.9|15669.7|15665.7|15657.2|15653.2|38100
1625200500000|2021-07-02 04:35:00|15669.1|15665.1|15674.5|15670.5|15679.6|15675.6|15665.4|15661.4|54350
1625200800000|2021-07-02 04:40:00|15674.1|15670.1|15684.7|15680.7|15687.5|15683.5|15672.4|15668.4|84800
1625201100000|2021-07-02 04:45:00|15684.4|15680.4|15676.1|15672.1|15685.7|15681.7|15673.6|15669.6|36350
1625201400000|2021-07-02 04:50:00|15676.9|15672.9|15678.6|15674.6|15680.8|15676.8|15673.5|15669.5|19650
1625201700000|2021-07-02 04:55:00|15678.5|15674.5|15679.6|15675.6|15682.6|15678.6|15676.7|15672.7|22450
1625202000000|2021-07-02 05:00:00|15679.3|15675.3|15673.7|15669.7|15680.5|15676.5|15670.9|15666.9|28300
1625202300000|2021-07-02 05:05:00|15673.6|15669.6|15672|15668|15674.2|15670.2|15665.9|15661.9|42000
1625202600000|2021-07-02 05:10:00|15671.4|15667.4|15660|15656|15672.4|15668.4|15658.8|15654.8|63450
1625202900000|2021-07-02 05:15:00|15659.7|15655.7|15646.2|15642.2|15659.7|15655.7|15643.9|15639.9|129000
1625203200000|2021-07-02 05:20:00|15647|15643|15648.7|15644.7|15653.2|15649.2|15643|15639|88300
1625203500000|2021-07-02 05:25:00|15649|15645|15654.4|15650.4|15656.4|15652.4|15647.2|15643.2|33700
1625203800000|2021-07-02 05:30:00|15653.9|15649.9|15661.9|15657.9|15662.4|15658.4|15653.2|15649.2|64500
1625204100000|2021-07-02 05:35:00|15661.8|15657.8|15661.7|15657.7|15665.2|15661.2|15656.8|15652.8|56100
1625204400000|2021-07-02 05:40:00|15662.8|15658.8|15659.8|15655.8|15663.1|15659.1|15654.8|15650.8|27050
1625204700000|2021-07-02 05:45:00|15659.9|15655.9|15661.6|15657.6|15663.2|15659.2|15652.7|15648.7|33700
1625205000000|2021-07-02 05:50:00|15661.3|15657.3|15666.6|15662.6|15667.7|15663.7|15661|15657|35050
1625205300000|2021-07-02 05:55:00|15666.4|15662.4|15663|15659|15667.5|15663.5|15661.4|15657.4|18850
1625205600000|2021-07-02 06:00:00|15662.6|15658.6|15660.2|15656.2|15663|15659|15657.1|15653.1|28100
1625205900000|2021-07-02 06:05:00|15660|15656|15661.2|15657.2|15672|15668|15659.9|15655.9|43250
1625206200000|2021-07-02 06:10:00|15661|15657|15668.5|15664.5|15669.4|15665.4|15658.7|15654.7|32100
1625206500000|2021-07-02 06:15:00|15669.5|15665.5|15670.5|15666.5|15673.8|15669.8|15666.6|15662.6|54100
1625206800000|2021-07-02 06:20:00|15669.5|15665.5|15670.7|15666.7|15673.1|15669.1|15667.1|15663.1|24500
1625207100000|2021-07-02 06:25:00|15670.3|15666.3|15674.6|15670.6|15676.3|15672.3|15667.4|15663.4|29400
1625207400000|2021-07-02 06:30:00|15675.3|15671.3|15676.8|15672.8|15680.8|15676.8|15671.3|15667.3|61800
1625207700000|2021-07-02 06:35:00|15677.1|15673.1|15667.8|15663.8|15678.8|15674.8|15666.6|15662.6|57750
1625208000000|2021-07-02 06:40:00|15667.9|15663.9|15672|15668|15673.1|15669.1|15667.6|15663.6|33800
1625208300000|2021-07-02 06:45:00|15672.4|15668.4|15684.3|15680.3|15688.6|15684.6|15672.4|15668.4|115650
1625208600000|2021-07-02 06:50:00|15684.4|15680.4|15678.3|15674.3|15686|15682|15678.1|15674.1|38500
1625208900000|2021-07-02 06:55:00|15678.4|15674.4|15685.3|15681.3|15686.1|15682.1|15678.4|15674.4|28300
1625209200000|2021-07-02 07:00:00|15685.1|15681.1|15685.5|15681.5|15694.2|15690.2|15681.8|15677.8|89650
1625209500000|2021-07-02 07:05:00|15686.3|15682.3|15681.9|15677.9|15690.1|15686.1|15681.5|15677.5|28500
1625209800000|2021-07-02 07:10:00|15681.6|15677.6|15689.5|15685.5|15690.6|15686.6|15678.1|15674.1|29300
1625210100000|2021-07-02 07:15:00|15689.2|15685.2|15695|15691|15699|15695|15689.2|15685.2|102700
1625210400000|2021-07-02 07:20:00|15694.9|15690.9|15695|15691|15698.2|15694.2|15692.9|15688.9|40250
1625210700000|2021-07-02 07:25:00|15693.5|15689.5|15713.7|15709.7|15713.8|15709.8|15683.9|15679.9|137900
1625211000000|2021-07-02 07:30:00|15713.2|15709.2|15716.7|15712.7|15718.8|15714.8|15708.7|15704.7|136000
1625211300000|2021-07-02 07:35:00|15717|15713|15710.6|15706.6|15717.7|15713.7|15702.9|15698.9|65850
1625211600000|2021-07-02 07:40:00|15710.5|15706.5|15707.8|15703.8|15711.2|15707.2|15702.6|15698.6|33250
1625211900000|2021-07-02 07:45:00|15707.9|15703.9|15690.9|15686.9|15710.8|15706.8|15690.7|15686.7|60200
1625212200000|2021-07-02 07:50:00|15690.8|15686.8|15697|15693|15699|15695|15690.8|15686.8|38500
1625212500000|2021-07-02 07:55:00|15695.9|15691.9|15697.5|15693.5|15703.6|15699.6|15691.5|15687.5|27300
1625212800000|2021-07-02 08:00:00|15697.8|15693.8|15700.7|15696.7|15705|15701|15693|15689|45100
1625213100000|2021-07-02 08:05:00|15702.2|15698.2|15699.8|15695.8|15707|15703|15696.7|15692.7|29000
1625213400000|2021-07-02 08:10:00|15698.1|15694.1|15705.3|15701.3|15707.4|15703.4|15698.1|15694.1|19150
1625213700000|2021-07-02 08:15:00|15704.8|15700.8|15682.1|15678.1|15704.8|15700.8|15681.6|15677.6|77800
1625214000000|2021-07-02 08:20:00|15681.6|15677.6|15680.5|15676.5|15685.7|15681.7|15676.1|15672.1|70400
1625214300000|2021-07-02 08:25:00|15680.7|15676.7|15672.8|15668.8|15687.8|15683.8|15670.4|15666.4|39500
1625214600000|2021-07-02 08:30:00|15672.7|15668.7|15663.6|15659.6|15672.7|15668.7|15661|15657|71050
1625214900000|2021-07-02 08:35:00|15664|15660|15678.8|15674.8|15681.1|15677.1|15659.6|15655.6|59850
1625215200000|2021-07-02 08:40:00|15679.5|15675.5|15678.7|15674.7|15682.3|15678.3|15675.8|15671.8|23200
1625215500000|2021-07-02 08:45:00|15678.9|15674.9|15669.6|15665.6|15679.1|15675.1|15669.5|15665.5|21550
1625215800000|2021-07-02 08:50:00|15668.2|15664.2|15696.2|15692.2|15700.8|15696.8|15665.8|15661.8|93850
1625216100000|2021-07-02 08:55:00|15696.9|15692.9|15705.8|15701.8|15707.8|15703.8|15694.6|15690.6|56900
1625216400000|2021-07-02 09:00:00|15706.1|15702.1|15700|15696|15706.2|15702.2|15695.6|15691.6|61850
1625216700000|2021-07-02 09:05:00|15700.4|15696.4|15700.2|15696.2|15713.3|15709.3|15696.1|15692.1|61250
1625217000000|2021-07-02 09:10:00|15701|15697|15698.9|15694.9|15702.2|15698.2|15689.9|15685.9|30100
1625217300000|2021-07-02 09:15:00|15699.1|15695.1|15705.9|15701.9|15709.3|15705.3|15699|15695|37300
1625217600000|2021-07-02 09:20:00|15706.6|15702.6|15701.6|15697.6|15713.1|15709.1|15701.4|15697.4|47650
1625217900000|2021-07-02 09:25:00|15701.9|15697.9|15699.2|15695.2|15703.8|15699.8|15694.6|15690.6|48400
1625218200000|2021-07-02 09:30:00|15698.2|15694.2|15714.7|15710.7|15715.5|15711.5|15697.5|15693.5|107400
1625218500000|2021-07-02 09:35:00|15715.1|15711.1|15710.8|15706.8|15716|15712|15708.2|15704.2|63250
1625218800000|2021-07-02 09:40:00|15710.4|15706.4|15722.4|15718.4|15724.1|15720.1|15710.4|15706.4|200300
1625219100000|2021-07-02 09:45:00|15721.4|15717.4|15726.6|15722.6|15727.7|15723.7|15721.4|15717.4|163050
1625219400000|2021-07-02 09:50:00|15726.5|15722.5|15732.3|15728.3|15736.3|15732.3|15725.5|15721.5|182550
1625219700000|2021-07-02 09:55:00|15732.5|15728.5|15731.1|15727.1|15734.9|15730.9|15731.1|15727.1|203600
1625220000000|2021-07-02 10:00:00|15726.3|15722.3|15721.3|15717.3|15728.8|15724.8|15720.6|15716.6|205
1625220300000|2021-07-02 10:05:00|15721.6|15717.6|15725.3|15721.3|15726.8|15722.8|15721.6|15717.6|50
1625220600000|2021-07-02 10:10:00|15732.8|15714.8|15730|15712|15732.8|15714.8|15729|15711|5298211
1625220900000|2021-07-02 10:15:00|15729.3|15711.3|15730|15712|15731.3|15713.3|15728.7|15710.7|0
1625221200000|2021-07-02 10:20:00|15729.6|15711.6|15728.4|15710.4|15730.6|15712.6|15727.4|15709.4|0
1625221500000|2021-07-02 10:25:00|15728.1|15710.1|15726.8|15708.8|15728.7|15710.7|15726.1|15708.1|0
1625221800000|2021-07-02 10:30:00|15726.1|15708.1|15724.9|15706.9|15727.4|15709.4|15723.6|15705.6|0
1625222100000|2021-07-02 10:35:00|15724.2|15706.2|15724.9|15706.9|15726.1|15708.1|15722.9|15704.9|0
1625222400000|2021-07-02 10:40:00|15726.8|15722.8|15735.3|15731.3|15735.3|15731.3|15724.3|15720.3|2
1625222700000|2021-07-02 10:45:00|15736.8|15732.8|15735.3|15731.3|15740.8|15736.8|15735.3|15731.3|5
1625223000000|2021-07-02 10:50:00|15735.8|15731.8|15731.8|15727.8|15738.8|15734.8|15731.3|15727.3|24
1625223300000|2021-07-02 10:55:00|15731.3|15727.3|15732.3|15728.3|15732.8|15728.8|15729.3|15725.3|47
1625223600000|2021-07-02 11:00:00|15734.3|15730.3|15746.8|15742.8|15750.8|15746.8|15734.3|15730.3|95
1625223900000|2021-07-02 11:05:00|15747.3|15743.3|15737.8|15733.8|15747.3|15743.3|15737.8|15733.8|115
1625224200000|2021-07-02 11:10:00|15737.3|15733.3|15743.8|15739.8|15743.8|15739.8|15737.3|15733.3|62
1625224500000|2021-07-02 11:15:00|15745.3|15741.3|15744.3|15740.3|15748.3|15744.3|15744.3|15740.3|37
1625224800000|2021-07-02 11:20:00|15744.8|15740.8|15751.3|15747.3|15754.3|15750.3|15744.8|15740.8|48
1625225100000|2021-07-02 11:25:00|15750.3|15746.3|15753.3|15749.3|15753.3|15749.3|15749.3|15745.3|41
1625225400000|2021-07-02 11:30:00|15753.8|15749.8|15755.8|15751.8|15755.8|15751.8|15751.3|15747.3|62
1625225700000|2021-07-02 11:35:00|15756.3|15752.3|15751.3|15747.3|15756.8|15752.8|15751.3|15747.3|118
1625226000000|2021-07-02 11:40:00|15752.3|15748.3|15753.8|15749.8|15754.3|15750.3|15749.8|15745.8|35
1625226300000|2021-07-02 11:45:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15751.3|15747.3|36
1625226600000|2021-07-02 11:50:00|15754.3|15750.3|15752.3|15748.3|15754.3|15750.3|15749.8|15745.8|32
1625226900000|2021-07-02 11:55:00|15752.8|15748.8|15752.3|15748.3|15754.3|15750.3|15751.8|15747.8|49
1625227200000|2021-07-02 12:00:00|15752.8|15748.8|15750.3|15746.3|15754.3|15750.3|15750.3|15746.3|17
1625227500000|2021-07-02 12:05:00|15748.3|15744.3|15744.3|15740.3|15748.3|15744.3|15743.8|15739.8|28
1625227800000|2021-07-02 12:10:00|15745.8|15741.8|15743.3|15739.3|15746.8|15742.8|15743.3|15739.3|23
1625228100000|2021-07-02 12:15:00|15744.3|15740.3|15748.3|15744.3|15748.3|15744.3|15744.3|15740.3|41
1625228400000|2021-07-02 12:20:00|15745.8|15741.8|15747.8|15743.8|15747.8|15743.8|15745.3|15741.3|17
1625228700000|2021-07-02 12:25:00|15749.3|15745.3|15761.3|15757.3|15767.8|15763.8|15749.3|15745.3|70
1625229000000|2021-07-02 12:30:00|15750.8|15746.8|15788.3|15784.3|15791.3|15787.3|15743.8|15739.8|395
1625229300000|2021-07-02 12:35:00|15787.8|15783.8|15784.8|15780.8|15793.3|15789.3|15774.8|15770.8|263
1625229600000|2021-07-02 12:40:00|15784.3|15780.3|15791.8|15787.8|15795.8|15791.8|15781.3|15777.3|260
1625229900000|2021-07-02 12:45:00|15790.8|15786.8|15782.3|15778.3|15792.8|15788.8|15775.3|15771.3|77
1625230200000|2021-07-02 12:50:00|15779.3|15775.3|15774.3|15770.3|15780.8|15776.8|15772.3|15768.3|195
1625230500000|2021-07-02 12:55:00|15775.8|15771.8|15774.8|15770.8|15783.8|15779.8|15773.3|15769.3|106
1625230800000|2021-07-02 13:00:00|15775.8|15771.8|15769.8|15765.8|15779.8|15775.8|15768.8|15764.8|144
1625231100000|2021-07-02 13:05:00|15771.8|15767.8|15773.3|15769.3|15778.3|15774.3|15771.8|15767.8|92
1625231400000|2021-07-02 13:10:00|15773.8|15769.8|15775.8|15771.8|15776.8|15772.8|15770.3|15766.3|28
1625231700000|2021-07-02 13:15:00|15774.8|15770.8|15784.8|15780.8|15784.8|15780.8|15773.3|15769.3|42
1625232000000|2021-07-02 13:20:00|15783.8|15779.8|15775.3|15771.3|15783.8|15779.8|15775.3|15771.3|34
1625232300000|2021-07-02 13:25:00|15774.8|15770.8|15764.3|15760.3|15774.8|15770.8|15762.3|15758.3|87
1625232600000|2021-07-02 13:30:00|15764.8|15760.8|15750.3|15746.3|15767.3|15763.3|15750.3|15746.3|259
1625232900000|2021-07-02 13:35:00|15749.8|15745.8|15770.3|15766.3|15770.3|15766.3|15747.3|15743.3|193
1625233200000|2021-07-02 13:40:00|15771.3|15767.3|15771.3|15767.3|15772.3|15768.3|15760.3|15756.3|246
1625233500000|2021-07-02 13:45:00|15770.8|15766.8|15770.8|15766.8|15781.3|15777.3|15770.3|15766.3|192
1625233800000|2021-07-02 13:50:00|15772.3|15768.3|15763.8|15759.8|15775.8|15771.8|15759.8|15755.8|71
1625234100000|2021-07-02 13:55:00|15760.8|15756.8|15756.8|15752.8|15768.3|15764.3|15756.8|15752.8|78
1625234400000|2021-07-02 14:00:00|15759.8|15755.8|15754.3|15750.3|15762.3|15758.3|15752.3|15748.3|110
1625234700000|2021-07-02 14:05:00|15753.3|15749.3|15745.3|15741.3|15756.8|15752.8|15744.8|15740.8|76
1625235000000|2021-07-02 14:10:00|15745.8|15741.8|15747.3|15743.3|15747.8|15743.8|15738.8|15734.8|221
1625235300000|2021-07-02 14:15:00|15747.8|15743.8|15744.3|15740.3|15751.3|15747.3|15740.8|15736.8|72
1625235600000|2021-07-02 14:20:00|15748.8|15744.8|15757.3|15753.3|15757.3|15753.3|15746.3|15742.3|49
1625235900000|2021-07-02 14:25:00|15756.8|15752.8|15756.3|15752.3|15761.3|15757.3|15756.3|15752.3|67
1625236200000|2021-07-02 14:30:00|15758.8|15754.8|15753.3|15749.3|15758.8|15754.8|15751.8|15747.8|65
1625236500000|2021-07-02 14:35:00|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15747.3|15743.3|98
1625236800000|2021-07-02 14:40:00|15754.8|15750.8|15751.3|15747.3|15756.8|15752.8|15750.3|15746.3|50
1625237100000|2021-07-02 14:45:00|15752.8|15748.8|15755.3|15751.3|15757.3|15753.3|15752.8|15748.8|25
1625237400000|2021-07-02 14:50:00|15758.3|15754.3|15758.3|15754.3|15758.8|15754.8|15755.3|15751.3|20
1625237700000|2021-07-02 14:55:00|15757.8|15753.8|15757.8|15753.8|15762.3|15758.3|15757.3|15753.3|41
1625238000000|2021-07-02 15:00:00|15759.3|15755.3|15760.8|15756.8|15763.8|15759.8|15757.3|15753.3|36
1625238300000|2021-07-02 15:05:00|15759.3|15755.3|15760.8|15756.8|15763.8|15759.8|15757.8|15753.8|103
1625238600000|2021-07-02 15:10:00|15760.3|15756.3|15759.8|15755.8|15764.8|15760.8|15758.3|15754.3|54
1625238900000|2021-07-02 15:15:00|15760.3|15756.3|15757.3|15753.3|15763.3|15759.3|15757.3|15753.3|39
1625239200000|2021-07-02 15:20:00|15757.8|15753.8|15756.3|15752.3|15757.8|15753.8|15752.3|15748.3|64
1625239500000|2021-07-02 15:25:00|15757.8|15753.8|15759.3|15755.3|15759.3|15755.3|15755.3|15751.3|19
1625239800000|2021-07-02 15:30:00|15761.3|15757.3|15760.3|15756.3|15761.3|15757.3|15755.8|15751.8|57
1625240100000|2021-07-02 15:35:00|15759.3|15755.3|15760.8|15756.8|15762.3|15758.3|15757.8|15753.8|66
1625240400000|2021-07-02 15:40:00|15762.3|15758.3|15760.3|15756.3|15762.8|15758.8|15758.8|15754.8|31
1625240700000|2021-07-02 15:45:00|15760.8|15756.8|15760.8|15756.8|15761.8|15757.8|15758.8|15754.8|30
1625241000000|2021-07-02 15:50:00|15759.8|15755.8|15761.8|15757.8|15763.8|15759.8|15759.3|15755.3|46
1625241300000|2021-07-02 15:55:00|15762.3|15758.3|15756.8|15752.8|15762.3|15758.3|15753.8|15749.8|83
1625241600000|2021-07-02 16:00:00|15757.3|15753.3|15760.8|15756.8|15764.3|15760.3|15754.3|15750.3|38
1625241900000|2021-07-02 16:05:00|15761.8|15757.8|15759.8|15755.8|15762.3|15758.3|15759.3|15755.3|21
1625242200000|2021-07-02 16:10:00|15758.8|15754.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|20
1625242500000|2021-07-02 16:15:00|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15759.8|15755.8|9
1625242800000|2021-07-02 16:20:00|15759.3|15755.3|15759.3|15755.3|15760.8|15756.8|15759.3|15755.3|19
1625243100000|2021-07-02 16:25:00|15758.3|15754.3|15762.3|15758.3|15763.8|15759.8|15758.3|15754.3|22
1625243400000|2021-07-02 16:30:00|15763.8|15759.8|15764.3|15760.3|15765.3|15761.3|15761.8|15757.8|32
1625243700000|2021-07-02 16:35:00|15762.8|15758.8|15764.8|15760.8|15764.8|15760.8|15762.3|15758.3|13
1625244000000|2021-07-02 16:40:00|15765.8|15761.8|15769.8|15765.8|15770.3|15766.3|15764.3|15760.3|95
1625244300000|2021-07-02 16:45:00|15769.3|15765.3|15773.8|15769.8|15774.3|15770.3|15769.3|15765.3|99
1625244600000|2021-07-02 16:50:00|15772.3|15768.3|15779.8|15775.8|15781.8|15777.8|15770.8|15766.8|105
1625244900000|2021-07-02 16:55:00|15779.3|15775.3|15783.3|15779.3|15786.8|15782.8|15777.8|15773.8|106
1625245200000|2021-07-02 17:00:00|15784.8|15780.8|15783.8|15779.8|15787.3|15783.3|15782.3|15778.3|54
1625245500000|2021-07-02 17:05:00|15785.3|15781.3|15781.8|15777.8|15785.8|15781.8|15781.8|15777.8|45
1625245800000|2021-07-02 17:10:00|15784.8|15780.8|15786.8|15782.8|15786.8|15782.8|15782.8|15778.8|28
1625246100000|2021-07-02 17:15:00|15787.3|15783.3|15786.8|15782.8|15788.3|15784.3|15786.8|15782.8|7
1625246400000|2021-07-02 17:20:00|15785.3|15781.3|15786.3|15782.3|15789.8|15785.8|15784.3|15780.3|103
1625246700000|2021-07-02 17:25:00|15785.3|15781.3|15783.3|15779.3|15786.3|15782.3|15783.3|15779.3|27
1625247000000|2021-07-02 17:30:00|15783.8|15779.8|15788.3|15784.3|15788.3|15784.3|15783.8|15779.8|16
1625247300000|2021-07-02 17:35:00|15784.8|15780.8|15787.8|15783.8|15788.3|15784.3|15784.8|15780.8|30
1625247600000|2021-07-02 17:40:00|15788.3|15784.3|15785.3|15781.3|15788.3|15784.3|15784.8|15780.8|15
1625247900000|2021-07-02 17:45:00|15785.8|15781.8|15786.3|15782.3|15787.3|15783.3|15784.3|15780.3|16
1625248200000|2021-07-02 17:50:00|15785.3|15781.3|15784.3|15780.3|15786.3|15782.3|15782.8|15778.8|46
1625248500000|2021-07-02 17:55:00|15784.8|15780.8|15789.8|15785.8|15790.8|15786.8|15783.8|15779.8|34
1625248800000|2021-07-02 18:00:00|15792.8|15788.8|15789.3|15785.3|15792.8|15788.8|15789.3|15785.3|10
1625249100000|2021-07-02 18:05:00|15790.8|15786.8|15791.8|15787.8|15793.3|15789.3|15787.8|15783.8|40
1625249400000|2021-07-02 18:10:00|15793.8|15789.8|15795.8|15791.8|15796.3|15792.3|15793.8|15789.8|14
1625249700000|2021-07-02 18:15:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|25
1625250000000|2021-07-02 18:20:00|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15793.8|15789.8|7
1625250300000|2021-07-02 18:25:00|15795.3|15791.3|15793.3|15789.3|15795.3|15791.3|15793.3|15789.3|19
1625250600000|2021-07-02 18:30:00|15792.8|15788.8|15792.8|15788.8|15793.3|15789.3|15790.3|15786.3|17
1625250900000|2021-07-02 18:35:00|15793.8|15789.8|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|19
1625251200000|2021-07-02 18:40:00|15793.8|15789.8|15794.3|15790.3|15795.3|15791.3|15793.8|15789.8|36
1625251500000|2021-07-02 18:45:00|15796.3|15792.3|15796.8|15792.8|15796.8|15792.8|15794.8|15790.8|14
1625251800000|2021-07-02 18:50:00|15795.3|15791.3|15793.3|15789.3|15795.8|15791.8|15792.8|15788.8|9
1625252100000|2021-07-02 18:55:00|15792.3|15788.3|15793.8|15789.8|15798.3|15794.3|15792.3|15788.3|43
1625252400000|2021-07-02 19:00:00|15794.3|15790.3|15795.3|15791.3|15795.3|15791.3|15793.3|15789.3|14
1625252700000|2021-07-02 19:05:00|15794.8|15790.8|15796.8|15792.8|15797.8|15793.8|15794.8|15790.8|15
1625253000000|2021-07-02 19:10:00|15798.3|15794.3|15797.3|15793.3|15798.8|15794.8|15796.8|15792.8|15
1625253300000|2021-07-02 19:15:00|15797.8|15793.8|15793.3|15789.3|15797.8|15793.8|15792.8|15788.8|36
1625253600000|2021-07-02 19:20:00|15793.8|15789.8|15792.3|15788.3|15795.8|15791.8|15792.3|15788.3|58
1625253900000|2021-07-02 19:25:00|15792.8|15788.8|15788.3|15784.3|15793.8|15789.8|15786.8|15782.8|90
1625254200000|2021-07-02 19:30:00|15787.8|15783.8|15790.8|15786.8|15791.8|15787.8|15787.8|15783.8|93
1625254500000|2021-07-02 19:35:00|15789.3|15785.3|15792.8|15788.8|15792.8|15788.8|15789.3|15785.3|12
1625254800000|2021-07-02 19:40:00|15793.3|15789.3|15793.3|15789.3|15793.8|15789.8|15791.3|15787.3|54
1625255100000|2021-07-02 19:45:00|15792.8|15788.8|15793.3|15789.3|15793.8|15789.8|15792.3|15788.3|31
1625255400000|2021-07-02 19:50:00|15792.8|15788.8|15795.3|15791.3|15796.8|15792.8|15792.8|15788.8|76
1625255700000|2021-07-02 19:55:00|15796.8|15792.8|15812.3|15808.3|15812.8|15808.8|15795.8|15791.8|412
1625256000000|2021-07-02 20:00:00|15811.3|15807.3|15805.8|15801.8|15812.3|15808.3|15805.8|15801.8|60
1625256300000|2021-07-02 20:05:00|15806.8|15802.8|15802.8|15798.8|15806.8|15802.8|15802.8|15798.8|16
1625256600000|2021-07-02 20:10:00|15803.8|15799.8|15801.3|15797.3|15803.8|15799.8|15800.8|15796.8|14
1625256900000|2021-07-02 20:15:00|15803.3|15799.3|15799.8|15795.8|15803.3|15799.3|15799.3|15795.3|62
1625257200000|2021-07-02 20:20:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15
1625257500000|2021-07-02 20:25:00|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15798.8|15794.8|22
1625257800000|2021-07-02 20:30:00|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|13
1625258400000|2021-07-02 20:40:00|15799.8|15795.8|15801.8|15797.8|15801.8|15797.8|15799.8|15795.8|3
1625258700000|2021-07-02 20:45:00|15798.8|15794.8|15794.8|15790.8|15798.8|15794.8|15794.8|15790.8|44
1625259300000|2021-07-02 20:55:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|11
1625436000000|2021-07-04 22:00:00|15809.3|15791.3|15809.4|15791.4|15809.4|15791.4|15807.8|15789.8|0
1625436300000|2021-07-04 22:05:00|15809.7|15791.7|15812.3|15794.3|15812.3|15794.3|15807.8|15789.8|0
1625436600000|2021-07-04 22:10:00|15812.9|15794.9|15811|15793|15813.5|15795.5|15810.3|15792.3|0
1625436900000|2021-07-04 22:15:00|15810.3|15792.3|15810.3|15792.3|15811.6|15793.6|15810.3|15792.3|0
1625437200000|2021-07-04 22:20:00|15810.6|15792.6|15810.3|15792.3|15811|15793|15809.7|15791.7|0
1625437500000|2021-07-04 22:25:00|15809.7|15791.7|15808.4|15790.4|15810.3|15792.3|15808.4|15790.4|0
1625437800000|2021-07-04 22:30:00|15808.7|15790.7|15810.8|15792.8|15811.6|15793.6|15808.4|15790.4|0
1625438100000|2021-07-04 22:35:00|15810.1|15792.1|15808.9|15790.9|15810.8|15792.8|15808.2|15790.2|0
1625438400000|2021-07-04 22:40:00|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.2|15790.2|0
1625438700000|2021-07-04 22:45:00|15809.5|15791.5|15808.2|15790.2|15810.1|15792.1|15807.6|15789.6|0
1625439000000|2021-07-04 22:50:00|15808.9|15790.9|15808.1|15790.1|15808.9|15790.9|15808.1|15790.1|0
1625439300000|2021-07-04 22:55:00|15807.8|15789.8|15808.3|15790.3|15808.3|15790.3|15807.4|15789.4|0
1625439600000|2021-07-04 23:00:00|15807.6|15789.6|15807|15789|15807.6|15789.6|15807|15789|0
1625439900000|2021-07-04 23:05:00|15807.6|15789.6|15808.9|15790.9|15809.2|15791.2|15807|15789|0
1625440200000|2021-07-04 23:10:00|15808.2|15790.2|15806.3|15788.3|15808.5|15790.5|15806.3|15788.3|0
1625440500000|2021-07-04 23:15:00|15807|15789|15805.1|15787.1|15807|15789|15804.4|15786.4|0
1625440800000|2021-07-04 23:20:00|15805.4|15787.4|15801.4|15783.4|15805.7|15787.7|15800.7|15782.7|0
1625441100000|2021-07-04 23:25:00|15801.7|15783.7|15798.2|15780.2|15802|15784|15797.3|15779.3|0
1625441400000|2021-07-04 23:30:00|15798.6|15780.6|15797.6|15779.6|15799.2|15781.2|15797.3|15779.3|0
1625441700000|2021-07-04 23:35:00|15797.9|15779.9|15797.9|15779.9|15798.6|15780.6|15797.3|15779.3|0
1625442000000|2021-07-04 23:40:00|15798.2|15780.2|15796.7|15778.7|15799.2|15781.2|15795.4|15777.4|0
1625442300000|2021-07-04 23:45:00|15796|15778|15797.3|15779.3|15797.3|15779.3|15795.4|15777.4|0
1625442600000|2021-07-04 23:50:00|15797.9|15779.9|15795.4|15777.4|15797.9|15779.9|15794.7|15776.7|0
1625442900000|2021-07-04 23:55:00|15795.7|15777.7|15794.4|15776.4|15796.7|15778.7|15792.2|15774.2|0
1625443200000|2021-07-05 00:00:00|15794.1|15776.1|15789.3|15771.3|15794.7|15776.7|15788.3|15770.3|0
1625443500000|2021-07-05 00:05:00|15789.6|15771.6|15784.9|15766.9|15789.6|15771.6|15784.9|15766.9|0
1625443800000|2021-07-05 00:10:00|15785.5|15767.5|15786.2|15768.2|15788.1|15770.1|15782.4|15764.4|0
1625444100000|2021-07-05 00:15:00|15786.8|15768.8|15789.2|15771.2|15791.7|15773.7|15786.8|15768.8|0
1625444400000|2021-07-05 00:20:00|15788.9|15770.9|15791.7|15773.7|15793|15775|15788.6|15770.6|0
1625444700000|2021-07-05 00:25:00|15791.4|15773.4|15790.5|15772.5|15793|15775|15789.8|15771.8|0
1625445000000|2021-07-05 00:30:00|15790.1|15772.1|15788.6|15770.6|15791.8|15773.8|15788|15770|0
1625445300000|2021-07-05 00:35:00|15788|15770|15789.5|15771.5|15789.9|15771.9|15787.3|15769.3|0
1625445600000|2021-07-05 00:40:00|15789.9|15771.9|15789.5|15771.5|15790.1|15772.1|15788|15770|0
1625445900000|2021-07-05 00:45:00|15789.8|15771.8|15790.8|15772.8|15790.8|15772.8|15789.5|15771.5|0
1625446200000|2021-07-05 00:50:00|15791.1|15773.1|15790.5|15772.5|15791.4|15773.4|15790.1|15772.1|0
1625446500000|2021-07-05 00:55:00|15790.1|15772.1|15793.4|15775.4|15793.4|15775.4|15787.6|15769.6|0
1625446800000|2021-07-05 01:00:00|15793.1|15775.1|15813.8|15809.8|15818.3|15814.3|15782.8|15775.1|469
1625447100000|2021-07-05 01:05:00|15814.3|15810.3|15817.8|15813.8|15819.8|15815.8|15809.3|15805.3|369
1625447400000|2021-07-05 01:10:00|15818.8|15814.8|15810.8|15806.8|15818.8|15814.8|15810.8|15806.8|240
1625447700000|2021-07-05 01:15:00|15811.3|15807.3|15813.8|15809.8|15820.8|15816.8|15806.8|15802.8|438
1625448000000|2021-07-05 01:20:00|15814.3|15810.3|15815.3|15811.3|15818.3|15814.3|15812.8|15808.8|180
1625448300000|2021-07-05 01:25:00|15815.8|15811.8|15823.8|15819.8|15823.8|15819.8|15814.3|15810.3|220
1625448600000|2021-07-05 01:30:00|15824.3|15820.3|15828.8|15824.8|15832.8|15828.8|15822.8|15818.8|452
1625448900000|2021-07-05 01:35:00|15828.3|15824.3|15828.3|15824.3|15830.3|15826.3|15825.8|15821.8|174
1625449200000|2021-07-05 01:40:00|15827.8|15823.8|15827.8|15823.8|15831.3|15827.3|15826.3|15822.3|241
1625449500000|2021-07-05 01:45:00|15826.3|15822.3|15830.2|15826.2|15831.7|15827.7|15820.8|15816.8|112
1625449800000|2021-07-05 01:50:00|15830.7|15826.7|15829.7|15825.7|15832.7|15828.7|15825.7|15821.7|82
1625450100000|2021-07-05 01:55:00|15828.2|15824.2|15822.2|15818.2|15828.2|15824.2|15821.7|15817.7|80
1625450400000|2021-07-05 02:00:00|15820.2|15816.2|15820.2|15816.2|15824.2|15820.2|15817.2|15813.2|147
1625450700000|2021-07-05 02:05:00|15820.7|15816.7|15817.7|15813.7|15825.7|15821.7|15817.7|15813.7|109
1625451000000|2021-07-05 02:10:00|15816.2|15812.2|15822.2|15818.2|15823.7|15819.7|15814.7|15810.7|112
1625451300000|2021-07-05 02:15:00|15823.7|15819.7|15825.2|15821.2|15826.2|15822.2|15821.7|15817.7|98
1625451600000|2021-07-05 02:20:00|15824.7|15820.7|15823.7|15819.7|15825.7|15821.7|15821.7|15817.7|66
1625451900000|2021-07-05 02:25:00|15824.7|15820.7|15818.2|15814.2|15824.7|15820.7|15818.2|15814.2|69
1625452200000|2021-07-05 02:30:00|15819.2|15815.2|15811.7|15807.7|15819.7|15815.7|15811.7|15807.7|95
1625452500000|2021-07-05 02:35:00|15810.7|15806.7|15803.7|15799.7|15811.2|15807.2|15802.7|15798.7|157
1625452800000|2021-07-05 02:40:00|15803.2|15799.2|15805.7|15801.7|15806.2|15802.2|15801.2|15797.2|135
1625453100000|2021-07-05 02:45:00|15806.2|15802.2|15807.7|15803.7|15808.2|15804.2|15801.7|15797.7|80
1625453400000|2021-07-05 02:50:00|15806.2|15802.2|15810.2|15806.2|15813.7|15809.7|15805.7|15801.7|70
1625453700000|2021-07-05 02:55:00|15807.7|15803.7|15802.2|15798.2|15807.7|15803.7|15802.2|15798.2|76
1625454000000|2021-07-05 03:00:00|15803.2|15799.2|15804.7|15800.7|15808.7|15804.7|15803.2|15799.2|59
1625454300000|2021-07-05 03:05:00|15805.2|15801.2|15809.2|15805.2|15809.7|15805.7|15804.7|15800.7|53
1625454600000|2021-07-05 03:10:00|15808.2|15804.2|15798.2|15794.2|15808.2|15804.2|15797.7|15793.7|75
1625454900000|2021-07-05 03:15:00|15799.2|15795.2|15801.7|15797.7|15802.2|15798.2|15794.2|15790.2|95
1625455200000|2021-07-05 03:20:00|15801.2|15797.2|15800.7|15796.7|15806.2|15802.2|15800.7|15796.7|110
1625455500000|2021-07-05 03:25:00|15799.7|15795.7|15794.2|15790.2|15800.2|15796.2|15792.7|15788.7|96
1625455800000|2021-07-05 03:30:00|15793.7|15789.7|15796.7|15792.7|15804.2|15800.2|15793.7|15789.7|148
1625456100000|2021-07-05 03:35:00|15795.7|15791.7|15796.2|15792.2|15796.2|15792.2|15790.2|15786.2|104
1625456400000|2021-07-05 03:40:00|15794.7|15790.7|15792.7|15788.7|15796.7|15792.7|15791.2|15787.2|204
1625456700000|2021-07-05 03:45:00|15791.7|15787.7|15790.8|15786.8|15794.2|15790.2|15769|15765|512784
1625457000000|2021-07-05 03:50:00|15791.3|15787.3|15810.6|15806.6|15813.3|15809.3|15787.8|15783.8|436950
1625457300000|2021-07-05 03:55:00|15813.1|15809.1|15810.8|15806.8|15814.6|15810.6|15801.4|15797.4|184250
1625457600000|2021-07-05 04:00:00|15810.9|15806.9|15817.4|15813.4|15820.9|15816.9|15810.9|15806.9|226150
1625457900000|2021-07-05 04:05:00|15817.3|15813.3|15820.3|15816.3|15820.3|15816.3|15813.4|15809.4|173350
1625458200000|2021-07-05 04:10:00|15820.4|15816.4|15818.3|15814.3|15821.6|15817.6|15814.1|15810.1|76350
1625458500000|2021-07-05 04:15:00|15818.2|15814.2|15823.4|15819.4|15826.5|15822.5|15816.9|15812.9|118000
1625458800000|2021-07-05 04:20:00|15823.7|15819.7|15821.4|15817.4|15827|15823|15818.4|15814.4|86150
1625459100000|2021-07-05 04:25:00|15821.3|15817.3|15822.2|15818.2|15825|15821|15817.8|15813.8|52300
1625459400000|2021-07-05 04:30:00|15822.4|15818.4|15814.7|15810.7|15823|15819|15814.3|15810.3|42500
1625459700000|2021-07-05 04:35:00|15814.5|15810.5|15815.9|15811.9|15816.8|15812.8|15809.5|15805.5|60950
1625460000000|2021-07-05 04:40:00|15816|15812|15822.5|15818.5|15823|15819|15813.7|15809.7|35750
1625460300000|2021-07-05 04:45:00|15822.7|15818.7|15830.2|15826.2|15831.3|15827.3|15822.7|15818.7|126850
1625460600000|2021-07-05 04:50:00|15829.8|15825.8|15827.8|15823.8|15829.9|15825.9|15826.9|15822.9|32950
1625460900000|2021-07-05 04:55:00|15828.2|15824.2|15830.9|15826.9|15831.7|15827.7|15827|15823|91700
1625461200000|2021-07-05 05:00:00|15830.8|15826.8|15834.2|15830.2|15835.7|15831.7|15828.9|15824.9|45800
1625461500000|2021-07-05 05:05:00|15833.9|15829.9|15832.2|15828.2|15836.6|15832.6|15828.4|15824.4|61800
1625461800000|2021-07-05 05:10:00|15831.9|15827.9|15828.8|15824.8|15831.9|15827.9|15827.1|15823.1|29100
1625462100000|2021-07-05 05:15:00|15828.9|15824.9|15833.2|15829.2|15835.4|15831.4|15828.9|15824.9|29150
1625462400000|2021-07-05 05:20:00|15832.4|15828.4|15832.5|15828.5|15835.2|15831.2|15830.1|15826.1|22500
1625462700000|2021-07-05 05:25:00|15832.6|15828.6|15833|15829|15836.7|15832.7|15831.8|15827.8|46300
1625463000000|2021-07-05 05:30:00|15832.8|15828.8|15835.3|15831.3|15838.5|15834.5|15832.8|15828.8|30600
1625463300000|2021-07-05 05:35:00|15835.2|15831.2|15834.9|15830.9|15837.1|15833.1|15832.9|15828.9|30600
1625463600000|2021-07-05 05:40:00|15835|15831|15831|15827|15835|15831|15828.4|15824.4|29150
1625463900000|2021-07-05 05:45:00|15831.1|15827.1|15830.2|15826.2|15831.6|15827.6|15827.1|15823.1|37750
1625464200000|2021-07-05 05:50:00|15830.4|15826.4|15835.3|15831.3|15835.4|15831.4|15830.1|15826.1|24750
1625464500000|2021-07-05 05:55:00|15835.4|15831.4|15831.8|15827.8|15835.6|15831.6|15830.1|15826.1|13800
1625464800000|2021-07-05 06:00:00|15831.4|15827.4|15831.2|15827.2|15832.3|15828.3|15829.8|15825.8|10850
1625465100000|2021-07-05 06:05:00|15830.9|15826.9|15835|15831|15836.3|15832.3|15829|15825|22900
1625465400000|2021-07-05 06:10:00|15834.9|15830.9|15833.4|15829.4|15835.8|15831.8|15832.1|15828.1|11100
1625465700000|2021-07-05 06:15:00|15833.8|15829.8|15833.4|15829.4|15836.1|15832.1|15831.8|15827.8|21400
1625466000000|2021-07-05 06:20:00|15833.6|15829.6|15834.3|15830.3|15837.6|15833.6|15832.8|15828.8|28700
1625466300000|2021-07-05 06:25:00|15834.6|15830.6|15836|15832|15836.6|15832.6|15833.3|15829.3|11200
1625466600000|2021-07-05 06:30:00|15835.6|15831.6|15836.6|15832.6|15841.4|15837.4|15834.1|15830.1|74500
1625466900000|2021-07-05 06:35:00|15837.3|15833.3|15840.3|15836.3|15841.2|15837.2|15835.9|15831.9|41050
1625467200000|2021-07-05 06:40:00|15841.5|15837.5|15839.9|15835.9|15842.6|15838.6|15838.4|15834.4|23250
1625467500000|2021-07-05 06:45:00|15839.7|15835.7|15819.6|15815.6|15840.2|15836.2|15818.6|15814.6|84700
1625467800000|2021-07-05 06:50:00|15819.2|15815.2|15810.7|15806.7|15821.7|15817.7|15810.7|15806.7|198400
1625468100000|2021-07-05 06:55:00|15810.4|15806.4|15817.9|15813.9|15818.5|15814.5|15808.6|15804.6|76700
1625468400000|2021-07-05 07:00:00|15818.1|15814.1|15820.8|15816.8|15823.4|15819.4|15818.1|15814.1|41500
1625468700000|2021-07-05 07:05:00|15821|15817|15818.7|15814.7|15821|15817|15816.2|15812.2|55400
1625469000000|2021-07-05 07:10:00|15818.6|15814.6|15812.2|15808.2|15819|15815|15812|15808|41800
1625469300000|2021-07-05 07:15:00|15810.4|15806.4|15814.8|15810.8|15817.1|15813.1|15803.9|15799.9|133600
1625469600000|2021-07-05 07:20:00|15814.7|15810.7|15812.2|15808.2|15817.2|15813.2|15810|15806|25350
1625469900000|2021-07-05 07:25:00|15811.8|15807.8|15812.2|15808.2|15815.7|15811.7|15807.5|15803.5|39000
1625470200000|2021-07-05 07:30:00|15811.5|15807.5|15819.2|15815.2|15819.4|15815.4|15808.9|15804.9|23450
1625470500000|2021-07-05 07:35:00|15819.5|15815.5|15823.6|15819.6|15824.9|15820.9|15818|15814|45550
1625470800000|2021-07-05 07:40:00|15822.7|15818.7|15825.2|15821.2|15825.3|15821.3|15818.9|15814.9|19550
1625471100000|2021-07-05 07:45:00|15825.1|15821.1|15823.9|15819.9|15825.1|15821.1|15822.1|15818.1|19000
1625471400000|2021-07-05 07:50:00|15822.9|15818.9|15821.3|15817.3|15824.8|15820.8|15819.8|15815.8|13800
1625471700000|2021-07-05 07:55:00|15821.9|15817.9|15821.2|15817.2|15822.8|15818.8|15820.2|15816.2|12000
1625472000000|2021-07-05 08:00:00|15821.1|15817.1|15825.3|15821.3|15835.2|15831.2|15819.3|15815.3|59150
1625472300000|2021-07-05 08:05:00|15824.9|15820.9|15829.3|15825.3|15829.8|15825.8|15820.5|15816.5|17350
1625472600000|2021-07-05 08:10:00|15830.1|15826.1|15833.7|15829.7|15833.7|15829.7|15828.9|15824.9|27250
1625472900000|2021-07-05 08:15:00|15833.8|15829.8|15833.7|15829.7|15835.6|15831.6|15829.6|15825.6|35950
1625473200000|2021-07-05 08:20:00|15833.4|15829.4|15833.6|15829.6|15835.8|15831.8|15830.8|15826.8|43100
1625473500000|2021-07-05 08:25:00|15832.8|15828.8|15835.4|15831.4|15836.9|15832.9|15830|15826|72950
1625473800000|2021-07-05 08:30:00|15835.9|15831.9|15833.9|15829.9|15845.2|15841.2|15833.9|15829.9|97200
1625474100000|2021-07-05 08:35:00|15833.8|15829.8|15839.9|15835.9|15840.2|15836.2|15833.8|15829.8|34500
1625474400000|2021-07-05 08:40:00|15839.8|15835.8|15836.1|15832.1|15841.3|15837.3|15832.5|15828.5|30400
1625474700000|2021-07-05 08:45:00|15836.2|15832.2|15829.8|15825.8|15839.2|15835.2|15827.2|15823.2|36550
1625475000000|2021-07-05 08:50:00|15829.2|15825.2|15828.2|15824.2|15833.2|15829.2|15828.2|15824.2|15100
1625475300000|2021-07-05 08:55:00|15826.4|15822.4|15820.4|15816.4|15826.4|15822.4|15820.2|15816.2|35250
1625475600000|2021-07-05 09:00:00|15820|15816|15827.3|15823.3|15828.5|15824.5|15819.8|15815.8|19000
1625475900000|2021-07-05 09:05:00|15828|15824|15831.1|15827.1|15832.6|15828.6|15826.7|15822.7|32950
1625476200000|2021-07-05 09:10:00|15831.3|15827.3|15832.7|15828.7|15832.7|15828.7|15828.1|15824.1|33600
1625476500000|2021-07-05 09:15:00|15832.4|15828.4|15831.2|15827.2|15835.7|15831.7|15827.2|15823.2|30200
1625476800000|2021-07-05 09:20:00|15830.5|15826.5|15833.7|15829.7|15835.8|15831.8|15828.8|15824.8|19550
1625477100000|2021-07-05 09:25:00|15832.8|15828.8|15836.2|15832.2|15837.8|15833.8|15832|15828|24700
1625477400000|2021-07-05 09:30:00|15836.3|15832.3|15835.3|15831.3|15837.1|15833.1|15829.6|15825.6|73250
1625477700000|2021-07-05 09:35:00|15835.2|15831.2|15839.8|15835.8|15841.7|15837.7|15834.3|15830.3|67550
1625478000000|2021-07-05 09:40:00|15840.1|15836.1|15850.1|15846.1|15851.4|15847.4|15840.1|15836.1|157800
1625478300000|2021-07-05 09:45:00|15850.5|15846.5|15846.7|15842.7|15850.5|15846.5|15842.5|15838.5|127150
1625478600000|2021-07-05 09:50:00|15846.5|15842.5|15846.3|15842.3|15847.8|15843.8|15844.3|15840.3|203400
1625478900000|2021-07-05 09:55:00|15846.4|15842.4|15851|15847|15851|15847|15845.6|15841.6|182000
1625479200000|2021-07-05 10:00:00|15847|15843|15845.2|15841.2|15850.2|15846.2|15844|15840|190
1625479500000|2021-07-05 10:05:00|15845.5|15841.5|15845.5|15841.5|15848|15844|15840.5|15836.5|175
1625479800000|2021-07-05 10:10:00|15851.5|15833.5|15852.4|15834.4|15853.1|15835.1|15850.8|15832.8|5158769
1625480100000|2021-07-05 10:15:00|15852|15834|15848.2|15830.2|15852.4|15834.4|15847.9|15829.9|0
1625480400000|2021-07-05 10:20:00|15848.8|15830.8|15848.8|15830.8|15849.8|15831.8|15847.6|15829.6|0
1625480700000|2021-07-05 10:25:00|15848.5|15830.5|15847.1|15829.1|15850.1|15832.1|15847.1|15829.1|0
1625481000000|2021-07-05 10:30:00|15847.7|15829.7|15849|15831|15849|15831|15845.8|15827.8|0
1625481300000|2021-07-05 10:35:00|15849.3|15831.3|15849|15831|15849.7|15831.7|15848.4|15830.4|0
1625481600000|2021-07-05 10:40:00|15849.3|15831.3|15850.2|15846.2|15853.7|15849.7|15845.7|15831.3|8
1625481900000|2021-07-05 10:45:00|15849.2|15845.2|15852.2|15848.2|15854.2|15850.2|15849.2|15845.2|43
1625482200000|2021-07-05 10:50:00|15853.2|15849.2|15854.7|15850.7|15854.7|15850.7|15852.2|15848.2|9
1625482500000|2021-07-05 10:55:00|15854.2|15850.2|15852.2|15848.2|15854.2|15850.2|15849.2|15845.2|14
1625482800000|2021-07-05 11:00:00|15850.7|15846.7|15852.2|15848.2|15854.7|15850.7|15850.7|15846.7|16
1625483100000|2021-07-05 11:05:00|15853.2|15849.2|15851.7|15847.7|15853.2|15849.2|15851.7|15847.7|8
1625483400000|2021-07-05 11:10:00|15850.2|15846.2|15849.2|15845.2|15853.7|15849.7|15847.7|15843.7|39
1625483700000|2021-07-05 11:15:00|15850.2|15846.2|15845.7|15841.7|15850.2|15846.2|15844.7|15840.7|22
1625484000000|2021-07-05 11:20:00|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|10
1625484300000|2021-07-05 11:25:00|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|2
1625484600000|2021-07-05 11:30:00|15851.2|15847.2|15850.2|15846.2|15851.7|15847.7|15850.2|15846.2|5
1625484900000|2021-07-05 11:35:00|15847.2|15843.2|15843.2|15839.2|15847.2|15843.2|15843.2|15839.2|34
1625485200000|2021-07-05 11:40:00|15842.7|15838.7|15842.7|15838.7|15844.7|15840.7|15842.2|15838.2|50
1625485500000|2021-07-05 11:45:00|15843.7|15839.7|15848.2|15844.2|15848.2|15844.2|15843.7|15839.7|18
1625485800000|2021-07-05 11:50:00|15847.7|15843.7|15851.2|15847.2|15851.2|15847.2|15846.2|15842.2|12
1625486100000|2021-07-05 11:55:00|15850.2|15846.2|15846.7|15842.7|15853.2|15849.2|15846.7|15842.7|19
1625486400000|2021-07-05 12:00:00|15844.7|15840.7|15846.2|15842.2|15846.2|15842.2|15844.7|15840.7|3
1625486700000|2021-07-05 12:05:00|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|1
1625487000000|2021-07-05 12:10:00|15844.7|15840.7|15843.7|15839.7|15844.7|15840.7|15843.2|15839.2|9
1625487300000|2021-07-05 12:15:00|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1625487600000|2021-07-05 12:20:00|||||||||6
1625487900000|2021-07-05 12:25:00|15842.7|15838.7|15842.7|15838.7|15843.7|15839.7|15841.7|15837.7|24
1625488200000|2021-07-05 12:30:00|15843.2|15839.2|15844.7|15840.7|15844.7|15840.7|15842.2|15838.2|55
1625488500000|2021-07-05 12:35:00|15845.2|15841.2|15839.7|15835.7|15845.2|15841.2|15837.7|15833.7|58
1625488800000|2021-07-05 12:40:00|15838.7|15834.7|15838.7|15834.7|15839.7|15835.7|15836.2|15832.2|52
1625489100000|2021-07-05 12:45:00|15837.7|15833.7|15835.7|15831.7|15838.7|15834.7|15834.2|15830.2|48
1625489400000|2021-07-05 12:50:00|15834.2|15830.2|15835.2|15831.2|15837.2|15833.2|15833.2|15829.2|48
1625489700000|2021-07-05 12:55:00|15834.7|15830.7|15832.7|15828.7|15835.2|15831.2|15832.2|15828.2|21
1625490000000|2021-07-05 13:00:00|15832.2|15828.2|15833.2|15829.2|15836.2|15832.2|15831.7|15827.7|51
1625490300000|2021-07-05 13:05:00|15836.2|15832.2|15841.2|15837.2|15841.2|15837.2|15833.7|15829.7|52
1625490600000|2021-07-05 13:10:00|15841.7|15837.7|15839.2|15835.2|15842.2|15838.2|15838.7|15834.7|14
1625490900000|2021-07-05 13:15:00|15837.2|15833.2|15835.7|15831.7|15837.2|15833.2|15834.7|15830.7|9
1625491200000|2021-07-05 13:20:00|15835.2|15831.2|15831.2|15827.2|15835.2|15831.2|15831.2|15827.2|15
1625491500000|2021-07-05 13:25:00|15830.7|15826.7|15828.7|15824.7|15831.7|15827.7|15826.7|15822.7|47
1625491800000|2021-07-05 13:30:00|15828.2|15824.2|15829.2|15825.2|15830.7|15826.7|15826.2|15822.2|48
1625492100000|2021-07-05 13:35:00|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15827.2|15823.2|8
1625492400000|2021-07-05 13:40:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625492700000|2021-07-05 13:45:00|15831.7|15827.7|15832.7|15828.7|15832.7|15828.7|15829.7|15825.7|11
1625493000000|2021-07-05 13:50:00|15835.7|15831.7|15835.2|15831.2|15836.7|15832.7|15834.7|15830.7|18
1625493300000|2021-07-05 13:55:00|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15834.2|15830.2|11
1625493600000|2021-07-05 14:00:00|15835.7|15831.7|15834.7|15830.7|15839.7|15835.7|15833.7|15829.7|37
1625493900000|2021-07-05 14:05:00|15834.2|15830.2|15827.2|15823.2|15834.2|15830.2|15827.2|15823.2|23
1625494200000|2021-07-05 14:10:00|15826.7|15822.7|15830.2|15826.2|15832.2|15828.2|15826.7|15822.7|103
1625494500000|2021-07-05 14:15:00|15830.7|15826.7|15833.7|15829.7|15833.7|15829.7|15830.7|15826.7|21
1625494800000|2021-07-05 14:20:00|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15828.2|15824.2|21
1625495100000|2021-07-05 14:25:00|15831.2|15827.2|15832.2|15828.2|15833.7|15829.7|15831.2|15827.2|16
1625495400000|2021-07-05 14:30:00|15832.7|15828.7|15833.2|15829.2|15833.2|15829.2|15831.7|15827.7|14
1625495700000|2021-07-05 14:35:00|15836.2|15832.2|15837.7|15833.7|15837.7|15833.7|15836.2|15832.2|84
1625496000000|2021-07-05 14:40:00|15838.7|15834.7|15834.2|15830.2|15838.7|15834.7|15834.2|15830.2|27
1625496300000|2021-07-05 14:45:00|15834.7|15830.7|15835.7|15831.7|15835.7|15831.7|15833.7|15829.7|19
1625496600000|2021-07-05 14:50:00|15835.2|15831.2|15834.2|15830.2|15835.2|15831.2|15833.7|15829.7|5
1625496900000|2021-07-05 14:55:00|15833.7|15829.7|15836.7|15832.7|15836.7|15832.7|15833.2|15829.2|18
1625497200000|2021-07-05 15:00:00|15837.2|15833.2|15832.2|15828.2|15838.2|15834.2|15832.2|15828.2|8
1625497500000|2021-07-05 15:05:00|15834.2|15830.2|15830.2|15826.2|15834.2|15830.2|15830.2|15826.2|23
1625497800000|2021-07-05 15:10:00|15831.7|15827.7|15830.7|15826.7|15833.2|15829.2|15830.7|15826.7|13
1625498100000|2021-07-05 15:15:00|15831.7|15827.7|15835.2|15831.2|15835.2|15831.2|15830.2|15826.2|29
1625498400000|2021-07-05 15:20:00|15834.7|15830.7|15826.2|15822.2|15835.2|15831.2|15826.2|15822.2|64
1625498700000|2021-07-05 15:25:00|15824.7|15820.7|15830.2|15826.2|15830.2|15826.2|15823.2|15819.2|63
1625499000000|2021-07-05 15:30:00|15829.7|15825.7|15830.7|15826.7|15834.2|15830.2|15829.7|15825.7|44
1625499300000|2021-07-05 15:35:00|15829.7|15825.7|15830.2|15826.2|15830.2|15826.2|15829.7|15825.7|4
1625499600000|2021-07-05 15:40:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|4
1625499900000|2021-07-05 15:45:00|15827.7|15823.7|15826.7|15822.7|15827.7|15823.7|15826.7|15822.7|6
1625500200000|2021-07-05 15:50:00|15831.7|15827.7|15831.2|15827.2|15833.2|15829.2|15830.7|15826.7|17
1625500500000|2021-07-05 15:55:00|15826.2|15822.2|15824.7|15820.7|15827.2|15823.2|15824.7|15820.7|16
1625500800000|2021-07-05 16:00:00|15825.7|15821.7|15825.2|15821.2|15826.2|15822.2|15825.2|15821.2|6
1625501100000|2021-07-05 16:05:00|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|5
1625501400000|2021-07-05 16:10:00|15829.2|15825.2|15831.2|15827.2|15831.2|15827.2|15829.2|15825.2|3
1625501700000|2021-07-05 16:15:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625502000000|2021-07-05 16:20:00|15830.2|15826.2|15828.7|15824.7|15830.2|15826.2|15828.2|15824.2|46
1625502300000|2021-07-05 16:25:00|15832.7|15828.7|15829.7|15825.7|15832.7|15828.7|15829.7|15825.7|12
1625502600000|2021-07-05 16:30:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|5
1625503200000|2021-07-05 16:40:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625503800000|2021-07-05 16:50:00|15831.2|15827.2|15820.7|15816.7|15831.2|15827.2|15820.7|15816.7|44
1625504100000|2021-07-05 16:55:00|15819.7|15815.7|15828.7|15824.7|15835.2|15831.2|15819.7|15815.7|67
1625505000000|2021-07-05 17:10:00|15826.2|15822.2|15825.7|15821.7|15826.2|15822.2|15825.7|15821.7|2
1625505300000|2021-07-05 17:15:00|15825.2|15821.2|15823.2|15819.2|15825.2|15821.2|15823.2|15819.2|16
1625505600000|2021-07-05 17:20:00|15831.7|15827.7|15830.2|15826.2|15831.7|15827.7|15821.7|15817.7|83
1625505900000|2021-07-05 17:25:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|16
1625514000000|2021-07-05 19:40:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1625514300000|2021-07-05 19:45:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|11
1625514600000|2021-07-05 19:50:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|19
1625514900000|2021-07-05 19:55:00|15826.2|15822.2|15822.2|15818.2|15826.2|15822.2|15822.2|15818.2|8
1625515200000|2021-07-05 20:00:00|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|6
1625516100000|2021-07-05 20:15:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|6
1625516400000|2021-07-05 20:20:00|||||||||3
1625517000000|2021-07-05 20:30:00|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625517600000|2021-07-05 20:40:00|15822.2|15818.2|15820.2|15816.2|15822.2|15818.2|15820.2|15816.2|8
1625518500000|2021-07-05 20:55:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|3
1625519400000|2021-07-05 21:10:00|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|5206675
1625521200000|2021-07-05 21:40:00|15833.3|15815.3|15833.3|15815.3|15833.3|15815.3|15833.3|15815.3|0
1625521500000|2021-07-05 21:45:00|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1625522400000|2021-07-05 22:00:00|15834|15816|15837.1|15819.1|15837.8|15819.8|15832|15814|0
1625522700000|2021-07-05 22:05:00|15836.5|15818.5|15838|15820|15838.4|15820.4|15836.5|15818.5|0
1625523000000|2021-07-05 22:10:00|15837.6|15819.6|15839.9|15821.9|15839.9|15821.9|15837.3|15819.3|0
1625523300000|2021-07-05 22:15:00|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|0
1625523600000|2021-07-05 22:20:00|15840.2|15822.2|15841.2|15823.2|15841.2|15823.2|15839.9|15821.9|0
1625523900000|2021-07-05 22:25:00|15840.5|15822.5|15839.9|15821.9|15841.2|15823.2|15839.9|15821.9|0
1625524200000|2021-07-05 22:30:00|15840.1|15822.1|15838.8|15820.8|15840.1|15822.1|15838.8|15820.8|0
1625524500000|2021-07-05 22:35:00|15839.5|15821.5|15840.8|15822.8|15840.8|15822.8|15839.5|15821.5|0
1625524800000|2021-07-05 22:40:00|15841.1|15823.1|15841.4|15823.4|15842.3|15824.3|15841.1|15823.1|0
1625525100000|2021-07-05 22:45:00|15841.7|15823.7|15842|15824|15842.7|15824.7|15841.4|15823.4|0
1625525400000|2021-07-05 22:50:00|15842.7|15824.7|15841.4|15823.4|15842.7|15824.7|15841.4|15823.4|0
1625525700000|2021-07-05 22:55:00|15841.7|15823.7|15842|15824|15842.7|15824.7|15841.4|15823.4|0
1625526000000|2021-07-05 23:00:00|15842.3|15824.3|15843.2|15825.2|15843.5|15825.5|15842.3|15824.3|0
1625526300000|2021-07-05 23:05:00|15843.5|15825.5|15844.1|15826.1|15844.1|15826.1|15842.8|15824.8|0
1625526600000|2021-07-05 23:10:00|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15842.8|15824.8|0
1625526900000|2021-07-05 23:15:00|15842.8|15824.8|15844.8|15826.8|15844.8|15826.8|15842.8|15824.8|0
1625527200000|2021-07-05 23:20:00|15844.1|15826.1|15844.8|15826.8|15845.4|15827.4|15844.1|15826.1|0
1625527500000|2021-07-05 23:25:00|15845.1|15827.1|15844.8|15826.8|15845.4|15827.4|15844.8|15826.8|0
1625527800000|2021-07-05 23:30:00|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625528100000|2021-07-05 23:35:00|15844.4|15826.4|15843.5|15825.5|15845.4|15827.4|15843.5|15825.5|0
1625528400000|2021-07-05 23:40:00|15843.2|15825.2|15843.5|15825.5|15844.2|15826.2|15842.9|15824.9|0
1625528700000|2021-07-05 23:45:00|15843.2|15825.2|15846.1|15828.1|15846.1|15828.1|15842.9|15824.9|0
1625529000000|2021-07-05 23:50:00|15846.7|15828.7|15847.9|15829.9|15848.6|15830.6|15846.1|15828.1|0
1625529300000|2021-07-05 23:55:00|15847.6|15829.6|15846|15828|15847.6|15829.6|15846|15828|0
1625529600000|2021-07-06 00:00:00|15846.6|15828.6|15846.6|15828.6|15847.9|15829.9|15844.7|15826.7|0
1625529900000|2021-07-06 00:05:00|15846.3|15828.3|15845.4|15827.4|15846.6|15828.6|15844.7|15826.7|0
1625530200000|2021-07-06 00:10:00|15846|15828|15844.1|15826.1|15846|15828|15844.1|15826.1|0
1625530500000|2021-07-06 00:15:00|15843.4|15825.4|15842.2|15824.2|15843.4|15825.4|15841.5|15823.5|0
1625530800000|2021-07-06 00:20:00|15842.5|15824.5|15846|15828|15846|15828|15842.2|15824.2|0
1625531100000|2021-07-06 00:25:00|15845.7|15827.7|15844.7|15826.7|15845.7|15827.7|15844.4|15826.4|0
1625531400000|2021-07-06 00:30:00|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531700000|2021-07-06 00:35:00|15844.1|15826.1|15844.7|15826.7|15845.4|15827.4|15844.1|15826.1|0
1625532000000|2021-07-06 00:40:00|15844.4|15826.4|15845.4|15827.4|15846|15828|15843.4|15825.4|0
1625532300000|2021-07-06 00:45:00|15844.7|15826.7|15846.6|15828.6|15847.9|15829.9|15844.7|15826.7|0
1625532600000|2021-07-06 00:50:00|15846|15828|15847.3|15829.3|15847.3|15829.3|15846|15828|0
1625532900000|2021-07-06 00:55:00|15846.9|15828.9|15853.2|15835.2|15853.2|15835.2|15846.9|15828.9|0
1625533200000|2021-07-06 01:00:00|15846.2|15842.2|15834.7|15830.7|15855.2|15851.2|15829.7|15825.7|161
1625533500000|2021-07-06 01:05:00|15833.7|15829.7|15830.7|15826.7|15833.7|15829.7|15825.7|15821.7|126
1625533800000|2021-07-06 01:10:00|15830.2|15826.2|15828.7|15824.7|15830.7|15826.7|15822.2|15818.2|59
1625534100000|2021-07-06 01:15:00|15827.7|15823.7|15824.2|15820.2|15831.7|15827.7|15819.7|15815.7|102
1625534400000|2021-07-06 01:20:00|15823.2|15819.2|15825.2|15821.2|15825.7|15821.7|15822.2|15818.2|71
1625534700000|2021-07-06 01:25:00|15826.2|15822.2|15823.2|15819.2|15829.2|15825.2|15822.7|15818.7|78
1625535000000|2021-07-06 01:30:00|15822.7|15818.7|15817.7|15813.7|15826.7|15822.7|15814.7|15810.7|114
1625535300000|2021-07-06 01:35:00|15814.7|15810.7|15809.7|15805.7|15818.2|15814.2|15808.7|15804.7|81
1625535600000|2021-07-06 01:40:00|15808.7|15804.7|15807.2|15803.2|15812.7|15808.7|15804.7|15800.7|89
1625535900000|2021-07-06 01:45:00|15806.7|15802.7|15803.7|15799.7|15806.7|15802.7|15801.2|15797.2|117
1625536200000|2021-07-06 01:50:00|15803.2|15799.2|15810.2|15806.2|15811.2|15807.2|15803.2|15799.2|52
1625536500000|2021-07-06 01:55:00|15810.7|15806.7|15805.2|15801.2|15810.7|15806.7|15802.7|15798.7|45
1625536800000|2021-07-06 02:00:00|15804.2|15800.2|15822.7|15818.7|15822.7|15818.7|15802.7|15798.7|64
1625537100000|2021-07-06 02:05:00|15825.7|15821.7|15828.7|15824.7|15832.7|15828.7|15825.2|15821.2|71
1625537400000|2021-07-06 02:10:00|15829.7|15825.7|15831.2|15827.2|15832.7|15828.7|15828.2|15824.2|127
1625537700000|2021-07-06 02:15:00|15830.7|15826.7|15827.7|15823.7|15834.2|15830.2|15822.7|15818.7|67
1625538000000|2021-07-06 02:20:00|15827.2|15823.2|15825.2|15821.2|15827.2|15823.2|15816.2|15812.2|102
1625538300000|2021-07-06 02:25:00|15826.7|15822.7|15818.7|15814.7|15828.2|15824.2|15818.7|15814.7|43
1625538600000|2021-07-06 02:30:00|15816.7|15812.7|15819.7|15815.7|15820.2|15816.2|15814.7|15810.7|37
1625538900000|2021-07-06 02:35:00|15818.7|15814.7|15818.2|15814.2|15819.2|15815.2|15813.2|15809.2|49
1625539200000|2021-07-06 02:40:00|15818.7|15814.7|15816.7|15812.7|15821.2|15817.2|15816.7|15812.7|30
1625539500000|2021-07-06 02:45:00|15812.7|15808.7|15820.2|15816.2|15820.2|15816.2|15812.2|15808.2|15
1625539800000|2021-07-06 02:50:00|15817.7|15813.7|15818.7|15814.7|15824.2|15820.2|15817.7|15813.7|18
1625540100000|2021-07-06 02:55:00|15816.7|15812.7|15817.7|15813.7|15820.2|15816.2|15816.7|15812.7|19
1625540400000|2021-07-06 03:00:00|15816.7|15812.7|15816.4|15812.4|15819.4|15815.4|15809.2|15805.2|68
1625540700000|2021-07-06 03:05:00|15815.4|15811.4|15810.9|15806.9|15817.9|15813.9|15809.4|15805.4|179
1625541000000|2021-07-06 03:10:00|15810.4|15806.4|15802.4|15798.4|15810.4|15806.4|15792.9|15788.9|347
1625541300000|2021-07-06 03:15:00|15801.9|15797.9|15803.4|15799.4|15806.9|15802.9|15800.9|15796.9|173
1625541600000|2021-07-06 03:20:00|15802.4|15798.4|15794.4|15790.4|15802.4|15798.4|15791.4|15787.4|406
1625541900000|2021-07-06 03:25:00|15794.9|15790.9|15793.4|15789.4|15796.9|15792.9|15791.4|15787.4|241
1625542200000|2021-07-06 03:30:00|15793.9|15789.9|15795.9|15791.9|15796.9|15792.9|15790.4|15786.4|288
1625542500000|2021-07-06 03:35:00|15796.9|15792.9|15791.9|15787.9|15797.4|15793.4|15786.9|15782.9|264
1625542800000|2021-07-06 03:40:00|15790.9|15786.9|15799.9|15795.9|15799.9|15795.9|15790.9|15786.9|175
1625543100000|2021-07-06 03:45:00|15802.9|15798.9|15858.9|15854.9|15861.3|15857.3|15802.9|15798.9|321193
1625543400000|2021-07-06 03:50:00|15857.8|15853.8|15856.7|15852.7|15861.2|15857.2|15855.1|15851.1|94200
1625543700000|2021-07-06 03:55:00|15856.1|15852.1|15851.3|15847.3|15856.8|15852.8|15849.3|15845.3|67650
1625544000000|2021-07-06 04:00:00|15851|15847|15860.5|15856.5|15864.3|15860.3|15850.9|15846.9|54600
1625544300000|2021-07-06 04:05:00|15861.2|15857.2|15864.2|15860.2|15865.5|15861.5|15860.2|15856.2|42550
1625544600000|2021-07-06 04:10:00|15864|15860|15863.9|15859.9|15865.4|15861.4|15859|15855|49850
1625544900000|2021-07-06 04:15:00|15864.3|15860.3|15866.9|15862.9|15867|15863|15860.7|15856.7|39750
1625545200000|2021-07-06 04:20:00|15866.5|15862.5|15866.1|15862.1|15868.1|15864.1|15863.7|15859.7|36550
1625545500000|2021-07-06 04:25:00|15866.2|15862.2|15872|15868|15872.4|15868.4|15865.9|15861.9|61350
1625545800000|2021-07-06 04:30:00|15872.2|15868.2|15867.2|15863.2|15875.4|15871.4|15866.7|15862.7|62350
1625546100000|2021-07-06 04:35:00|15867.3|15863.3|15868.4|15864.4|15870.4|15866.4|15861.9|15857.9|53350
1625546400000|2021-07-06 04:40:00|15868.2|15864.2|15865.2|15861.2|15869.2|15865.2|15865|15861|21300
1625546700000|2021-07-06 04:45:00|15865|15861|15859.7|15855.7|15867.2|15863.2|15858.5|15854.5|34900
1625547000000|2021-07-06 04:50:00|15859.8|15855.8|15859.9|15855.9|15865.4|15861.4|15858.5|15854.5|58150
1625547300000|2021-07-06 04:55:00|15858.9|15854.9|15862.5|15858.5|15864.1|15860.1|15858.9|15854.9|22850
1625547600000|2021-07-06 05:00:00|15862.8|15858.8|15869.3|15865.3|15869.7|15865.7|15862.3|15858.3|15100
1625547900000|2021-07-06 05:05:00|15869.7|15865.7|15871.2|15867.2|15872.2|15868.2|15868.5|15864.5|24950
1625548200000|2021-07-06 05:10:00|15870.4|15866.4|15871.9|15867.9|15872.4|15868.4|15869.2|15865.2|13400
1625548500000|2021-07-06 05:15:00|15871.7|15867.7|15871.9|15867.9|15872.3|15868.3|15868.9|15864.9|17200
1625548800000|2021-07-06 05:20:00|15872.2|15868.2|15873.2|15869.2|15874.1|15870.1|15869.4|15865.4|15200
1625549100000|2021-07-06 05:25:00|15873.3|15869.3|15875.8|15871.8|15877.3|15873.3|15873.1|15869.1|37400
1625549400000|2021-07-06 05:30:00|15875.7|15871.7|15874.8|15870.8|15877|15873|15874.6|15870.6|21200
1625549700000|2021-07-06 05:35:00|15874.7|15870.7|15881.9|15877.9|15881.9|15877.9|15872.6|15868.6|55350
1625550000000|2021-07-06 05:40:00|15881.8|15877.8|15884|15880|15886.7|15882.7|15881.6|15877.6|88100
1625550300000|2021-07-06 05:45:00|15883.9|15879.9|15888.8|15884.8|15889|15885|15879.5|15875.5|50850
1625550600000|2021-07-06 05:50:00|15889.1|15885.1|15896.8|15892.8|15903.6|15899.6|15888.6|15884.6|145700
1625550900000|2021-07-06 05:55:00|15896.5|15892.5|15897.7|15893.7|15900.7|15896.7|15894.4|15890.4|57850
1625551200000|2021-07-06 06:00:00|15897.6|15893.6|15896.7|15892.7|15899.6|15895.6|15894.8|15890.8|40200
1625551500000|2021-07-06 06:05:00|15896.6|15892.6|15903.9|15899.9|15906.6|15902.6|15895.2|15891.2|65100
1625551800000|2021-07-06 06:10:00|15904|15900|15906.9|15902.9|15909.3|15905.3|15904|15900|48550
1625552100000|2021-07-06 06:15:00|15908.6|15904.6|15906.5|15902.5|15910.3|15906.3|15902.7|15898.7|41550
1625552400000|2021-07-06 06:20:00|15908|15904|15907.3|15903.3|15910.4|15906.4|15907.2|15903.2|36900
1625552700000|2021-07-06 06:25:00|15906.9|15902.9|15908.8|15904.8|15910.8|15906.8|15906.7|15902.7|38050
1625553000000|2021-07-06 06:30:00|15908.3|15904.3|15916|15912|15916.3|15912.3|15907|15903|46300
1625553300000|2021-07-06 06:35:00|15915.4|15911.4|15920.3|15916.3|15922.5|15918.5|15914.1|15910.1|96250
1625553600000|2021-07-06 06:40:00|15920|15916|15916.7|15912.7|15921.9|15917.9|15915.6|15911.6|33200
1625553900000|2021-07-06 06:45:00|15916.1|15912.1|15921.4|15917.4|15921.9|15917.9|15914|15910|36400
1625554200000|2021-07-06 06:50:00|15921.3|15917.3|15916.3|15912.3|15921.6|15917.6|15915.2|15911.2|43650
1625554500000|2021-07-06 06:55:00|15916|15912|15911.4|15907.4|15916|15912|15909.6|15905.6|50600
1625554800000|2021-07-06 07:00:00|15909.4|15905.4|15903|15899|15911.7|15907.7|15901.7|15897.7|58050
1625555100000|2021-07-06 07:05:00|15903.4|15899.4|15898.4|15894.4|15903.4|15899.4|15894.8|15890.8|60050
1625555400000|2021-07-06 07:10:00|15898.5|15894.5|15897.7|15893.7|15902.1|15898.1|15895.9|15891.9|23400
1625555700000|2021-07-06 07:15:00|15896.7|15892.7|15903.9|15899.9|15905.4|15901.4|15894.9|15890.9|29400
1625556000000|2021-07-06 07:20:00|15904|15900|15894.9|15890.9|15906.6|15902.6|15894.9|15890.9|30900
1625556300000|2021-07-06 07:25:00|15894.8|15890.8|15897.9|15893.9|15897.9|15893.9|15889.9|15885.9|48950
1625556600000|2021-07-06 07:30:00|15898.2|15894.2|15905.7|15901.7|15906.1|15902.1|15898.2|15894.2|24550
1625556900000|2021-07-06 07:35:00|15905.9|15901.9|15898.1|15894.1|15907.5|15903.5|15898.1|15894.1|29650
1625557200000|2021-07-06 07:40:00|15898|15894|15898.5|15894.5|15899|15895|15885.8|15881.8|66400
1625557500000|2021-07-06 07:45:00|15898.3|15894.3|15895.8|15891.8|15900|15896|15893.2|15889.2|28200
1625557800000|2021-07-06 07:50:00|15896.1|15892.1|15899.5|15895.5|15902.8|15898.8|15895.8|15891.8|18000
1625558100000|2021-07-06 07:55:00|15899.9|15895.9|15905|15901|15905.3|15901.3|15897.9|15893.9|24300
1625558400000|2021-07-06 08:00:00|15904.9|15900.9|15904.2|15900.2|15904.9|15900.9|15898.6|15894.6|34500
1625558700000|2021-07-06 08:05:00|15904.1|15900.1|15904.2|15900.2|15905.4|15901.4|15900.7|15896.7|21400
1625559000000|2021-07-06 08:10:00|15904.1|15900.1|15905.6|15901.6|15906.8|15902.8|15902.8|15898.8|23450
1625559300000|2021-07-06 08:15:00|15905.8|15901.8|15915.1|15911.1|15916.1|15912.1|15898.7|15894.7|63150
1625559600000|2021-07-06 08:20:00|15915.2|15911.2|15915.9|15911.9|15917|15913|15913.1|15909.1|39450
1625559900000|2021-07-06 08:25:00|15916.4|15912.4|15911.4|15907.4|15917|15913|15910|15906|41050
1625560200000|2021-07-06 08:30:00|15911.5|15907.5|15912.1|15908.1|15915.9|15911.9|15911|15907|31900
1625560500000|2021-07-06 08:35:00|15912.3|15908.3|15905.4|15901.4|15912.9|15908.9|15898.2|15894.2|87900
1625560800000|2021-07-06 08:40:00|15905.3|15901.3|15903.7|15899.7|15908|15904|15903.2|15899.2|40500
1625561100000|2021-07-06 08:45:00|15903.6|15899.6|15888|15884|15903.9|15899.9|15888|15884|86250
1625561400000|2021-07-06 08:50:00|15887.9|15883.9|15877.5|15873.5|15887.9|15883.9|15862.7|15858.7|385400
1625561700000|2021-07-06 08:55:00|15877.6|15873.6|15867.9|15863.9|15877.6|15873.6|15866.1|15862.1|72300
1625562000000|2021-07-06 09:00:00|15867|15863|15848.8|15844.8|15867|15863|15843.6|15839.6|234000
1625562300000|2021-07-06 09:05:00|15848.6|15844.6|15845.1|15841.1|15860.2|15856.2|15839.2|15835.2|115200
1625562600000|2021-07-06 09:10:00|15846.1|15842.1|15855.5|15851.5|15855.5|15851.5|15835.8|15831.8|179000
1625562900000|2021-07-06 09:15:00|15854.9|15850.9|15858.4|15854.4|15858.7|15854.7|15848.3|15844.3|58900
1625563200000|2021-07-06 09:20:00|15858.6|15854.6|15865.8|15861.8|15865.9|15861.9|15857.3|15853.3|93900
1625563500000|2021-07-06 09:25:00|15865.2|15861.2|15865|15861|15870.8|15866.8|15862.9|15858.9|75650
1625563800000|2021-07-06 09:30:00|15864.4|15860.4|15843.1|15839.1|15866.3|15862.3|15843.1|15839.1|120350
1625564100000|2021-07-06 09:35:00|15843.3|15839.3|15834.1|15830.1|15843.3|15839.3|15821.3|15817.3|259950
1625564400000|2021-07-06 09:40:00|15832.9|15828.9|15816|15812|15832.9|15828.9|15813.1|15809.1|178550
1625564700000|2021-07-06 09:45:00|15816.2|15812.2|15829.6|15825.6|15831.6|15827.6|15814.1|15810.1|116500
1625565000000|2021-07-06 09:50:00|15829.9|15825.9|15826.2|15822.2|15832.8|15828.8|15824.5|15820.5|145300
1625565300000|2021-07-06 09:55:00|15826.6|15822.6|15825.9|15821.9|15830|15826|15823.5|15819.5|162800
1625565600000|2021-07-06 10:00:00|15826.9|15822.9|15828.7|15824.7|15830.9|15826.9|15823.2|15819.2|260
1625565900000|2021-07-06 10:05:00|15828.4|15824.4|15827.9|15823.9|15830.4|15826.4|15820.9|15816.9|175
1625566200000|2021-07-06 10:10:00|15835.3|15817.3|15835.3|15817.3|15835.6|15817.6|15834|15816|5208960
1625566500000|2021-07-06 10:15:00|15835|15817|15834.9|15816.9|15836.8|15818.8|15833.6|15815.6|0
1625566800000|2021-07-06 10:20:00|15834.3|15816.3|15835.5|15817.5|15836.7|15818.7|15832.4|15814.4|0
1625567100000|2021-07-06 10:25:00|15836.1|15818.1|15834.4|15816.4|15836.1|15818.1|15832.4|15814.4|0
1625567400000|2021-07-06 10:30:00|15835|15817|15834|15816|15837.6|15819.6|15833.7|15815.7|0
1625567700000|2021-07-06 10:35:00|15834.4|15816.4|15833.1|15815.1|15834.4|15816.4|15831.8|15813.8|0
1625568000000|2021-07-06 10:40:00|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|0
1625568300000|2021-07-06 10:45:00|15823.4|15819.4|15822.9|15818.9|15823.4|15819.4|15822.9|15818.9|9
1625568600000|2021-07-06 10:50:00|15823.4|15819.4|15816.9|15812.9|15826.4|15822.4|15816.4|15812.4|27
1625568900000|2021-07-06 10:55:00|15815.4|15811.4|15807.4|15803.4|15815.4|15811.4|15807.4|15803.4|82
1625569200000|2021-07-06 11:00:00|15806.9|15802.9|15805.4|15801.4|15810.4|15806.4|15800.4|15796.4|93
1625569500000|2021-07-06 11:05:00|15806.9|15802.9|15799.4|15795.4|15807.9|15803.9|15799.4|15795.4|53
1625569800000|2021-07-06 11:10:00|15798.4|15794.4|15797.4|15793.4|15801.4|15797.4|15796.9|15792.9|93
1625570100000|2021-07-06 11:15:00|15799.4|15795.4|15801.9|15797.9|15803.9|15799.9|15798.4|15794.4|20
1625570400000|2021-07-06 11:20:00|15803.4|15799.4|15809.4|15805.4|15809.4|15805.4|15803.4|15799.4|27
1625570700000|2021-07-06 11:25:00|15809.9|15805.9|15815.4|15811.4|15816.9|15812.9|15809.9|15805.9|21
1625571000000|2021-07-06 11:30:00|15814.9|15810.9|15804.4|15800.4|15815.4|15811.4|15804.4|15800.4|35
1625571300000|2021-07-06 11:35:00|15802.9|15798.9|15802.4|15798.4|15804.9|15800.9|15800.9|15796.9|36
1625571600000|2021-07-06 11:40:00|15801.4|15797.4|15800.4|15796.4|15801.4|15797.4|15800.4|15796.4|12
1625571900000|2021-07-06 11:45:00|15801.4|15797.4|15796.4|15792.4|15801.4|15797.4|15795.4|15791.4|155
1625572200000|2021-07-06 11:50:00|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15794.9|15790.9|58
1625572500000|2021-07-06 11:55:00|15795.4|15791.4|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|16
1625572800000|2021-07-06 12:00:00|15795.9|15791.9|15794.4|15790.4|15796.4|15792.4|15794.4|15790.4|129
1625573100000|2021-07-06 12:05:00|15794.9|15790.9|15793.4|15789.4|15795.9|15791.9|15793.4|15789.4|14
1625573400000|2021-07-06 12:10:00|15791.9|15787.9|15795.4|15791.4|15795.4|15791.4|15789.9|15785.9|33
1625573700000|2021-07-06 12:15:00|15794.9|15790.9|15790.9|15786.9|15794.9|15790.9|15787.4|15783.4|52
1625574000000|2021-07-06 12:20:00|15791.4|15787.4|15789.4|15785.4|15791.4|15787.4|15788.4|15784.4|56
1625574300000|2021-07-06 12:25:00|15787.9|15783.9|15789.9|15785.9|15790.9|15786.9|15787.9|15783.9|78
1625574600000|2021-07-06 12:30:00|15790.4|15786.4|15789.9|15785.9|15791.4|15787.4|15788.9|15784.9|258
1625574900000|2021-07-06 12:35:00|15790.4|15786.4|15800.9|15796.9|15804.9|15800.9|15790.4|15786.4|94
1625575200000|2021-07-06 12:40:00|15804.9|15800.9|15805.9|15801.9|15809.4|15805.4|15802.9|15798.9|38
1625575500000|2021-07-06 12:45:00|15807.4|15803.4|15804.9|15800.9|15808.4|15804.4|15804.9|15800.9|10
1625575800000|2021-07-06 12:50:00|15806.4|15802.4|15805.9|15801.9|15806.4|15802.4|15803.9|15799.9|15
1625576100000|2021-07-06 12:55:00|15805.4|15801.4|15803.4|15799.4|15805.4|15801.4|15800.4|15796.4|21
1625576400000|2021-07-06 13:00:00|15804.9|15800.9|15804.4|15800.4|15806.9|15802.9|15798.9|15794.9|31
1625576700000|2021-07-06 13:05:00|15797.9|15793.9|15800.9|15796.9|15806.4|15802.4|15796.9|15792.9|35
1625577000000|2021-07-06 13:10:00|15799.4|15795.4|15791.9|15787.9|15799.4|15795.4|15785.9|15781.9|68
1625577300000|2021-07-06 13:15:00|15790.9|15786.9|15799.4|15795.4|15799.4|15795.4|15790.9|15786.9|20
1625577600000|2021-07-06 13:20:00|15797.9|15793.9|15793.9|15789.9|15798.9|15794.9|15793.9|15789.9|51
1625577900000|2021-07-06 13:25:00|15791.9|15787.9|15793.9|15789.9|15797.9|15793.9|15789.4|15785.4|45
1625578200000|2021-07-06 13:30:00|15794.9|15790.9|15790.4|15786.4|15811.9|15807.9|15789.4|15785.4|263
1625578500000|2021-07-06 13:35:00|15791.4|15787.4|15797.9|15793.9|15799.4|15795.4|15791.4|15787.4|179
1625578800000|2021-07-06 13:40:00|15796.9|15792.9|15800.4|15796.4|15803.4|15799.4|15796.4|15792.4|159
1625579100000|2021-07-06 13:45:00|15800.9|15796.9|15807.9|15803.9|15809.9|15805.9|15796.9|15792.9|107
1625579400000|2021-07-06 13:50:00|15807.4|15803.4|15802.9|15798.9|15813.4|15809.4|15801.9|15797.9|133
1625579700000|2021-07-06 13:55:00|15800.9|15796.9|15794.9|15790.9|15803.4|15799.4|15794.9|15790.9|75
1625580000000|2021-07-06 14:00:00|15795.9|15791.9|15779.9|15775.9|15799.9|15795.9|15779.9|15775.9|167
1625580300000|2021-07-06 14:05:00|15779.4|15775.4|15782.9|15778.9|15784.9|15780.9|15774.9|15770.9|153
1625580600000|2021-07-06 14:10:00|15782.4|15778.4|15785.9|15781.9|15786.9|15782.9|15779.4|15775.4|132
1625580900000|2021-07-06 14:15:00|15782.9|15778.9|15784.4|15780.4|15792.4|15788.4|15779.9|15775.9|158
1625581200000|2021-07-06 14:20:00|15785.4|15781.4|15767.9|15763.9|15785.4|15781.4|15766.9|15762.9|254
1625581500000|2021-07-06 14:25:00|15766.9|15762.9|15768.9|15764.9|15773.9|15769.9|15762.4|15758.4|202
1625581800000|2021-07-06 14:30:00|15766.9|15762.9|15756.9|15752.9|15766.9|15762.9|15753.4|15749.4|200
1625582100000|2021-07-06 14:35:00|15757.4|15753.4|15776.9|15772.9|15780.4|15776.4|15749.4|15745.4|218
1625582400000|2021-07-06 14:40:00|15775.4|15771.4|15771.4|15767.4|15775.4|15771.4|15765.9|15761.9|113
1625582700000|2021-07-06 14:45:00|15772.4|15768.4|15766.4|15762.4|15773.9|15769.9|15764.4|15760.4|101
1625583000000|2021-07-06 14:50:00|15768.9|15764.9|15764.4|15760.4|15772.9|15768.9|15760.4|15756.4|111
1625583300000|2021-07-06 14:55:00|15762.9|15758.9|15751.4|15747.4|15762.9|15758.9|15747.4|15743.4|253
1625583600000|2021-07-06 15:00:00|15749.4|15745.4|15755.9|15751.9|15757.4|15753.4|15746.9|15742.9|177
1625583900000|2021-07-06 15:05:00|15754.9|15750.9|15763.4|15759.4|15763.4|15759.4|15751.9|15747.9|193
1625584200000|2021-07-06 15:10:00|15762.4|15758.4|15755.4|15751.4|15763.4|15759.4|15750.9|15746.9|126
1625584500000|2021-07-06 15:15:00|15755.9|15751.9|15753.4|15749.4|15755.9|15751.9|15748.9|15744.9|55
1625584800000|2021-07-06 15:20:00|15752.4|15748.4|15754.4|15750.4|15758.4|15754.4|15751.9|15747.9|151
1625585100000|2021-07-06 15:25:00|15755.9|15751.9|15763.9|15759.9|15764.4|15760.4|15750.9|15746.9|100
1625585400000|2021-07-06 15:30:00|15764.4|15760.4|15770.4|15766.4|15770.4|15766.4|15761.4|15757.4|92
1625585700000|2021-07-06 15:35:00|15768.9|15764.9|15769.9|15765.9|15773.9|15769.9|15767.9|15763.9|58
1625586000000|2021-07-06 15:40:00|15771.9|15767.9|15768.4|15764.4|15771.9|15767.9|15766.9|15762.9|22
1625586300000|2021-07-06 15:45:00|15769.4|15765.4|15768.4|15764.4|15770.9|15766.9|15762.4|15758.4|71
1625586600000|2021-07-06 15:50:00|15770.9|15766.9|15761.9|15757.9|15772.4|15768.4|15760.9|15756.9|57
1625586900000|2021-07-06 15:55:00|15762.9|15758.9|15767.9|15763.9|15771.9|15767.9|15762.9|15758.9|56
1625587200000|2021-07-06 16:00:00|15765.9|15761.9|15758.9|15754.9|15767.4|15763.4|15758.9|15754.9|88
1625587500000|2021-07-06 16:05:00|15762.9|15758.9|15751.4|15747.4|15762.9|15758.9|15751.4|15747.4|72
1625587800000|2021-07-06 16:10:00|15750.4|15746.4|15754.4|15750.4|15756.9|15752.9|15750.4|15746.4|22
1625588100000|2021-07-06 16:15:00|15752.9|15748.9|15746.4|15742.4|15755.9|15751.9|15745.9|15741.9|92
1625588400000|2021-07-06 16:20:00|15745.4|15741.4|15751.4|15747.4|15753.9|15749.9|15742.4|15738.4|214
1625588700000|2021-07-06 16:25:00|15751.9|15747.9|15744.9|15740.9|15751.9|15747.9|15741.4|15737.4|109
1625589000000|2021-07-06 16:30:00|15741.4|15737.4|15736.9|15732.9|15743.4|15739.4|15736.4|15732.4|100
1625589300000|2021-07-06 16:35:00|15737.4|15733.4|15738.4|15734.4|15740.9|15736.9|15734.4|15730.4|88
1625589600000|2021-07-06 16:40:00|15738.9|15734.9|15736.9|15732.9|15738.9|15734.9|15732.9|15728.9|59
1625589900000|2021-07-06 16:45:00|15736.4|15732.4|15740.9|15736.9|15741.4|15737.4|15735.9|15731.9|34
1625590200000|2021-07-06 16:50:00|15741.9|15737.9|15748.4|15744.4|15748.4|15744.4|15740.9|15736.9|43
1625590500000|2021-07-06 16:55:00|15744.9|15740.9|15751.4|15747.4|15751.4|15747.4|15744.9|15740.9|22
1625590800000|2021-07-06 17:00:00|15753.4|15749.4|15758.9|15754.9|15758.9|15754.9|15748.4|15744.4|66
1625591100000|2021-07-06 17:05:00|15759.4|15755.4|15764.4|15760.4|15766.4|15762.4|15758.9|15754.9|39
1625591400000|2021-07-06 17:10:00|15762.4|15758.4|15765.4|15761.4|15767.4|15763.4|15758.9|15754.9|43
1625591700000|2021-07-06 17:15:00|15764.9|15760.9|15760.9|15756.9|15764.9|15760.9|15760.4|15756.4|6
1625592000000|2021-07-06 17:20:00|15760.4|15756.4|15761.9|15757.9|15761.9|15757.9|15754.9|15750.9|37
1625592300000|2021-07-06 17:25:00|15760.9|15756.9|15762.4|15758.4|15762.4|15758.4|15754.9|15750.9|18
1625592600000|2021-07-06 17:30:00|15763.4|15759.4|15760.4|15756.4|15763.4|15759.4|15759.4|15755.4|9
1625592900000|2021-07-06 17:35:00|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15755.4|15751.4|7
1625593200000|2021-07-06 17:40:00|15758.4|15754.4|15769.4|15765.4|15771.9|15767.9|15758.4|15754.4|57
1625593500000|2021-07-06 17:45:00|15772.4|15768.4|15772.4|15768.4|15772.9|15768.9|15772.4|15768.4|6
1625593800000|2021-07-06 17:50:00|15770.9|15766.9|15780.4|15776.4|15784.4|15780.4|15770.9|15766.9|135
1625594100000|2021-07-06 17:55:00|15778.9|15774.9|15782.4|15778.4|15783.9|15779.9|15778.9|15774.9|8
1625594400000|2021-07-06 18:00:00|15776.4|15772.4|15779.4|15775.4|15779.4|15775.4|15775.9|15771.9|5
1625594700000|2021-07-06 18:05:00|15781.4|15777.4|15783.4|15779.4|15793.4|15789.4|15781.4|15777.4|63
1625595000000|2021-07-06 18:10:00|15781.9|15777.9|15780.9|15776.9|15781.9|15777.9|15779.9|15775.9|15
1625595300000|2021-07-06 18:15:00|15780.4|15776.4|15785.4|15781.4|15785.4|15781.4|15780.4|15776.4|8
1625595600000|2021-07-06 18:20:00|15787.9|15783.9|15789.4|15785.4|15789.4|15785.4|15785.9|15781.9|70
1625595900000|2021-07-06 18:25:00|15782.9|15778.9|15783.4|15779.4|15783.4|15779.4|15782.9|15778.9|8
1625596200000|2021-07-06 18:30:00|15787.9|15783.9|15790.9|15786.9|15790.9|15786.9|15786.4|15782.4|44
1625596500000|2021-07-06 18:35:00|15787.9|15783.9|15787.4|15783.4|15790.9|15786.9|15787.4|15783.4|11
1625596800000|2021-07-06 18:40:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|4
1625597100000|2021-07-06 18:45:00|15787.4|15783.4|15785.9|15781.9|15787.4|15783.4|15785.9|15781.9|7
1625597400000|2021-07-06 18:50:00|15783.9|15779.9|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|4
1625597700000|2021-07-06 18:55:00|15776.9|15772.9|15783.4|15779.4|15784.9|15780.9|15776.4|15772.4|17
1625598000000|2021-07-06 19:00:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|3
1625598300000|2021-07-06 19:05:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|3
1625598600000|2021-07-06 19:10:00|15784.9|15780.9|15784.4|15780.4|15784.9|15780.9|15783.4|15779.4|11
1625598900000|2021-07-06 19:15:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|4
1625599500000|2021-07-06 19:25:00|15787.9|15783.9|15789.4|15785.4|15789.4|15785.4|15785.4|15781.4|27
1625599800000|2021-07-06 19:30:00|15789.9|15785.9|15786.9|15782.9|15794.9|15790.9|15786.9|15782.9|50
1625600100000|2021-07-06 19:35:00|15788.9|15784.9|15790.4|15786.4|15791.9|15787.9|15788.4|15784.4|11
1625600400000|2021-07-06 19:40:00|15789.9|15785.9|15784.9|15780.9|15790.4|15786.4|15784.9|15780.9|15
1625600700000|2021-07-06 19:45:00|15784.4|15780.4|15788.4|15784.4|15788.4|15784.4|15783.9|15779.9|5
1625601000000|2021-07-06 19:50:00|15786.9|15782.9|15780.4|15776.4|15788.9|15784.9|15780.4|15776.4|32
1625601300000|2021-07-06 19:55:00|15786.9|15782.9|15775.4|15771.4|15786.9|15782.9|15774.4|15770.4|95
1625601600000|2021-07-06 20:00:00|15778.4|15774.4|15780.4|15776.4|15780.4|15776.4|15776.4|15772.4|24
1625601900000|2021-07-06 20:05:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1625602200000|2021-07-06 20:10:00|15782.4|15778.4|15779.4|15775.4|15782.4|15778.4|15779.4|15775.4|8
1625602500000|2021-07-06 20:15:00|15778.4|15774.4|15776.9|15772.9|15778.4|15774.4|15776.9|15772.9|12
1625602800000|2021-07-06 20:20:00|15779.4|15775.4|15777.9|15773.9|15779.4|15775.4|15777.9|15773.9|4
1625603100000|2021-07-06 20:25:00|15778.4|15774.4|15775.4|15771.4|15778.4|15774.4|15775.4|15771.4|20
1625603400000|2021-07-06 20:30:00|15777.4|15773.4|15780.4|15776.4|15780.4|15776.4|15777.4|15773.4|11
1625603700000|2021-07-06 20:35:00|||||||||1
1625604000000|2021-07-06 20:40:00|15779.4|15775.4|15783.4|15779.4|15783.4|15779.4|15779.4|15775.4|12
1625604300000|2021-07-06 20:45:00|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|3
1625604900000|2021-07-06 20:55:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1625605800000|2021-07-06 21:10:00|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|5247843
1625606100000|2021-07-06 21:15:00|15784.8|15766.8|15783.8|15765.8|15785.5|15767.5|15783.8|15765.8|0
1625606400000|2021-07-06 21:20:00|15783.7|15765.7|15782.2|15764.2|15783.7|15765.7|15782|15764|0
1625606700000|2021-07-06 21:25:00|15782.3|15764.3|15781.9|15763.9|15782.6|15764.6|15781.8|15763.8|0
1625607000000|2021-07-06 21:30:00|15780.3|15762.3|15781.6|15763.6|15781.9|15763.9|15780.3|15762.3|0
1625607300000|2021-07-06 21:35:00|15780.8|15762.8|15780|15762|15782|15764|15780|15762|0
1625607600000|2021-07-06 21:40:00|15780.4|15762.4|15780.7|15762.7|15780.8|15762.8|15779|15761|0
1625607900000|2021-07-06 21:45:00|15780.9|15762.9|15781.3|15763.3|15781.3|15763.3|15780.9|15762.9|0
1625608200000|2021-07-06 21:50:00|15781.4|15763.4|15780.2|15762.2|15781.6|15763.6|15779.5|15761.5|0
1625608500000|2021-07-06 21:55:00|15779.9|15761.9|15780.5|15762.5|15780.7|15762.7|15779.7|15761.7|0
1625608800000|2021-07-06 22:00:00|15782.2|15764.2|15782.5|15764.5|15783.2|15765.2|15780|15762|0
1625609100000|2021-07-06 22:05:00|15782.8|15764.8|15784.4|15766.4|15784.4|15766.4|15782.5|15764.5|0
1625609400000|2021-07-06 22:10:00|15784.8|15766.8|15784.4|15766.4|15785.1|15767.1|15782.5|15764.5|0
1625609700000|2021-07-06 22:15:00|15785.1|15767.1|15787|15769|15787|15769|15785.1|15767.1|0
1625610000000|2021-07-06 22:20:00|15786.7|15768.7|15787|15769|15787.6|15769.6|15785.7|15767.7|0
1625610300000|2021-07-06 22:25:00|15786.4|15768.4|15787.7|15769.7|15787.7|15769.7|15786.4|15768.4|0
1625610600000|2021-07-06 22:30:00|15787|15769|15785.8|15767.8|15787.3|15769.3|15785.8|15767.8|0
1625610900000|2021-07-06 22:35:00|15786.1|15768.1|15786.1|15768.1|15787|15769|15786.1|15768.1|0
1625611200000|2021-07-06 22:40:00|15786.4|15768.4|15787|15769|15787.7|15769.7|15786.4|15768.4|0
1625611500000|2021-07-06 22:45:00|15786.4|15768.4|15785.8|15767.8|15787.7|15769.7|15785.8|15767.8|0
1625611800000|2021-07-06 22:50:00|15785.1|15767.1|15786.4|15768.4|15787.7|15769.7|15784.5|15766.5|0
1625612100000|2021-07-06 22:55:00|15787|15769|15785.8|15767.8|15787.7|15769.7|15785.8|15767.8|0
1625612400000|2021-07-06 23:00:00|15785.1|15767.1|15785.8|15767.8|15787|15769|15784.5|15766.5|0
1625612700000|2021-07-06 23:05:00|15786.1|15768.1|15785.1|15767.1|15786.1|15768.1|15784.5|15766.5|0
1625613000000|2021-07-06 23:10:00|15785.4|15767.4|15786.1|15768.1|15787|15769|15785.1|15767.1|0
1625613300000|2021-07-06 23:15:00|15785.5|15767.5|15786.1|15768.1|15786.1|15768.1|15785.5|15767.5|0
1625613600000|2021-07-06 23:20:00|15786.8|15768.8|15784.9|15766.9|15786.8|15768.8|15784.9|15766.9|0
1625613900000|2021-07-06 23:25:00|15784.2|15766.2|15783.6|15765.6|15784.2|15766.2|15783.6|15765.6|0
1625614200000|2021-07-06 23:30:00|15783.2|15765.2|15783.6|15765.6|15783.6|15765.6|15782.9|15764.9|0
1625614500000|2021-07-06 23:35:00|15782.9|15764.9|15781.7|15763.7|15784.2|15766.2|15781.7|15763.7|0
1625614800000|2021-07-06 23:40:00|15781|15763|15778.4|15760.4|15781.7|15763.7|15777.7|15759.7|0
1625615100000|2021-07-06 23:45:00|15777.7|15759.7|15778.4|15760.4|15778.4|15760.4|15776.4|15758.4|0
1625615400000|2021-07-06 23:50:00|15778|15760|15778.4|15760.4|15778.4|15760.4|15776.4|15758.4|0
1625615700000|2021-07-06 23:55:00|15779|15761|15780.3|15762.3|15781.5|15763.5|15779|15761|0
1625616000000|2021-07-07 00:00:00|15779.6|15761.6|15780.9|15762.9|15782.8|15764.8|15773.9|15755.9|0
1625616300000|2021-07-07 00:05:00|15781.2|15763.2|15780.3|15762.3|15782.8|15764.8|15779.6|15761.6|0
1625616600000|2021-07-07 00:10:00|15780.6|15762.6|15780.6|15762.6|15782.2|15764.2|15777.7|15759.7|0
1625616900000|2021-07-07 00:15:00|15780.2|15762.2|15777|15759|15780.6|15762.6|15774.5|15756.5|0
1625617200000|2021-07-07 00:20:00|15776.7|15758.7|15779|15761|15780.2|15762.2|15775.8|15757.8|0
1625617500000|2021-07-07 00:25:00|15778.6|15760.6|15781.5|15763.5|15781.5|15763.5|15778.3|15760.3|0
1625617800000|2021-07-07 00:30:00|15782.2|15764.2|15780.2|15762.2|15782.8|15764.8|15778.3|15760.3|0
1625618100000|2021-07-07 00:35:00|15780.9|15762.9|15787.7|15769.7|15787.7|15769.7|15780.2|15762.2|0
1625618400000|2021-07-07 00:40:00|15788|15770|15789.5|15771.5|15790.2|15772.2|15786.5|15768.5|0
1625618700000|2021-07-07 00:45:00|15788.9|15770.9|15790.2|15772.2|15792.1|15774.1|15788.9|15770.9|0
1625619000000|2021-07-07 00:50:00|15790.5|15772.5|15794.2|15776.2|15795.1|15777.1|15789.6|15771.6|0
1625619300000|2021-07-07 00:55:00|15793.9|15775.9|15796.8|15778.8|15797.5|15779.5|15792.9|15774.9|0
1625619600000|2021-07-07 01:00:00|15780.4|15776.4|15751.4|15747.4|15795.9|15791.9|15751.4|15747.4|174
1625619900000|2021-07-07 01:05:00|15750.9|15746.9|15768.4|15764.4|15768.4|15764.4|15750.9|15746.9|165
1625620200000|2021-07-07 01:10:00|15767.9|15763.9|15763.9|15759.9|15769.9|15765.9|15762.4|15758.4|114
1625620500000|2021-07-07 01:15:00|15761.4|15757.4|15769.4|15765.4|15775.4|15771.4|15759.4|15755.4|153
1625620800000|2021-07-07 01:20:00|15770.4|15766.4|15764.4|15760.4|15771.9|15767.9|15764.4|15760.4|61
1625621100000|2021-07-07 01:25:00|15765.9|15761.9|15768.9|15764.9|15770.9|15766.9|15762.9|15758.9|88
1625621400000|2021-07-07 01:30:00|15768.4|15764.4|15772.4|15768.4|15774.9|15770.9|15763.9|15759.9|104
1625621700000|2021-07-07 01:35:00|15769.4|15765.4|15769.4|15765.4|15773.9|15769.9|15765.9|15761.9|57
1625622000000|2021-07-07 01:40:00|15771.4|15767.4|15775.4|15771.4|15778.4|15774.4|15765.9|15761.9|139
1625622300000|2021-07-07 01:45:00|15774.4|15770.4|15773.9|15769.9|15779.4|15775.4|15769.4|15765.4|89
1625622600000|2021-07-07 01:50:00|15772.9|15768.9|15765.4|15761.4|15772.9|15768.9|15764.9|15760.9|77
1625622900000|2021-07-07 01:55:00|15765.9|15761.9|15775.2|15771.2|15780.7|15776.7|15765.9|15761.9|74
1625623200000|2021-07-07 02:00:00|15775.7|15771.7|15773.2|15769.2|15779.2|15775.2|15772.7|15768.7|99
1625623500000|2021-07-07 02:05:00|15773.7|15769.7|15773.7|15769.7|15776.2|15772.2|15772.7|15768.7|57
1625623800000|2021-07-07 02:10:00|15773.2|15769.2|15765.7|15761.7|15774.2|15770.2|15764.7|15760.7|107
1625624100000|2021-07-07 02:15:00|15766.2|15762.2|15760.2|15756.2|15766.7|15762.7|15753.2|15749.2|170
1625624400000|2021-07-07 02:20:00|15761.2|15757.2|15760.2|15756.2|15761.2|15757.2|15756.2|15752.2|54
1625624700000|2021-07-07 02:25:00|15759.2|15755.2|15756.7|15752.7|15762.7|15758.7|15754.7|15750.7|48
1625625000000|2021-07-07 02:30:00|15757.2|15753.2|15767.2|15763.2|15767.2|15763.2|15756.7|15752.7|84
1625625300000|2021-07-07 02:35:00|15766.7|15762.7|15757.7|15753.7|15767.7|15763.7|15756.7|15752.7|141
1625625600000|2021-07-07 02:40:00|15757.2|15753.2|15755.2|15751.2|15759.7|15755.7|15753.7|15749.7|88
1625625900000|2021-07-07 02:45:00|15755.7|15751.7|15759.2|15755.2|15760.2|15756.2|15753.2|15749.2|62
1625626200000|2021-07-07 02:50:00|15758.7|15754.7|15760.2|15756.2|15763.7|15759.7|15758.7|15754.7|52
1625626500000|2021-07-07 02:55:00|15761.2|15757.2|15765.7|15761.7|15765.7|15761.7|15758.2|15754.2|73
1625626800000|2021-07-07 03:00:00|15765.2|15761.2|15768.2|15764.2|15774.7|15770.7|15765.2|15761.2|133
1625627100000|2021-07-07 03:05:00|15769.2|15765.2|15772.7|15768.7|15772.7|15768.7|15766.2|15762.2|65
1625627400000|2021-07-07 03:10:00|15771.2|15767.2|15779.7|15775.7|15781.2|15777.2|15771.2|15767.2|85
1625627700000|2021-07-07 03:15:00|15779.2|15775.2|15774.2|15770.2|15779.7|15775.7|15770.2|15766.2|73
1625628000000|2021-07-07 03:20:00|15774.7|15770.7|15777.7|15773.7|15778.2|15774.2|15774.2|15770.2|72
1625628300000|2021-07-07 03:25:00|15775.7|15771.7|15776.7|15772.7|15777.7|15773.7|15775.2|15771.2|47
1625628600000|2021-07-07 03:30:00|15775.7|15771.7|15790.7|15786.7|15791.2|15787.2|15772.2|15768.2|294
1625628900000|2021-07-07 03:35:00|15788.2|15784.2|15794.2|15790.2|15800.2|15796.2|15788.2|15784.2|188
1625629200000|2021-07-07 03:40:00|15793.7|15789.7|15794.7|15790.7|15797.7|15793.7|15789.7|15785.7|171
1625629500000|2021-07-07 03:45:00|15800.5|15796.5|15805.5|15801.5|15805.7|15801.7|15786.1|15782.1|379367
1625629800000|2021-07-07 03:50:00|15799.1|15795.1|15829.6|15825.6|15829.6|15825.6|15796.9|15792.9|260300
1625630100000|2021-07-07 03:55:00|15830|15826|15835.5|15831.5|15842.4|15838.4|15829.8|15825.8|139750
1625630400000|2021-07-07 04:00:00|15837|15833|15839.2|15835.2|15847.1|15843.1|15829.5|15825.5|123650
1625630700000|2021-07-07 04:05:00|15838.7|15834.7|15841.8|15837.8|15843.6|15839.6|15836.2|15832.2|75350
1625631000000|2021-07-07 04:10:00|15841.7|15837.7|15831.8|15827.8|15844.7|15840.7|15831.2|15827.2|50350
1625631300000|2021-07-07 04:15:00|15831|15827|15816.9|15812.9|15831|15827|15813.1|15809.1|112400
1625631600000|2021-07-07 04:20:00|15815.8|15811.8|15814.7|15810.7|15824.5|15820.5|15812.4|15808.4|91450
1625631900000|2021-07-07 04:25:00|15814.2|15810.2|15817.2|15813.2|15820.3|15816.3|15801.4|15797.4|93050
1625632200000|2021-07-07 04:30:00|15817.1|15813.1|15810.7|15806.7|15818|15814|15805.5|15801.5|78350
1625632500000|2021-07-07 04:35:00|15811.3|15807.3|15816.2|15812.2|15818|15814|15809.1|15805.1|56500
1625632800000|2021-07-07 04:40:00|15815.8|15811.8|15812.5|15808.5|15820.2|15816.2|15810.9|15806.9|29400
1625633100000|2021-07-07 04:45:00|15812.2|15808.2|15817.6|15813.6|15820.2|15816.2|15811.9|15807.9|23900
1625633400000|2021-07-07 04:50:00|15817.3|15813.3|15819|15815|15819.5|15815.5|15812.3|15808.3|23700
1625633700000|2021-07-07 04:55:00|15819.3|15815.3|15824|15820|15826.4|15822.4|15817.3|15813.3|30300
1625634000000|2021-07-07 05:00:00|15822.7|15818.7|15811.3|15807.3|15822.7|15818.7|15807.8|15803.8|33250
1625634300000|2021-07-07 05:05:00|15811.6|15807.6|15813.1|15809.1|15816.5|15812.5|15809.3|15805.3|33300
1625634600000|2021-07-07 05:10:00|15813.3|15809.3|15815.4|15811.4|15818.5|15814.5|15810.9|15806.9|32750
1625634900000|2021-07-07 05:15:00|15815.2|15811.2|15810.2|15806.2|15815.2|15811.2|15809.3|15805.3|48150
1625635200000|2021-07-07 05:20:00|15810|15806|15804.5|15800.5|15813|15809|15803.3|15799.3|45200
1625635500000|2021-07-07 05:25:00|15803.7|15799.7|15804.3|15800.3|15806.2|15802.2|15801.3|15797.3|58400
1625635800000|2021-07-07 05:30:00|15805|15801|15818.8|15814.8|15819.1|15815.1|15804.8|15800.8|52550
1625636100000|2021-07-07 05:35:00|15819|15815|15822.2|15818.2|15826.1|15822.1|15818.6|15814.6|39700
1625636400000|2021-07-07 05:40:00|15822.1|15818.1|15829.9|15825.9|15831.2|15827.2|15821.3|15817.3|52050
1625636700000|2021-07-07 05:45:00|15831.1|15827.1|15836.2|15832.2|15840|15836|15829.9|15825.9|61350
1625637000000|2021-07-07 05:50:00|15836.8|15832.8|15840|15836|15842.8|15838.8|15836.6|15832.6|38600
1625637300000|2021-07-07 05:55:00|15839|15835|15832.4|15828.4|15839|15835|15829.2|15825.2|32000
1625637600000|2021-07-07 06:00:00|15832.8|15828.8|15836.9|15832.9|15839.7|15835.7|15829.8|15825.8|23750
1625637900000|2021-07-07 06:05:00|15836.2|15832.2|15829|15825|15838.2|15834.2|15829|15825|15000
1625638200000|2021-07-07 06:10:00|15830.1|15826.1|15832.1|15828.1|15835.6|15831.6|15830|15826|9350
1625638500000|2021-07-07 06:15:00|15832.3|15828.3|15841.6|15837.6|15843|15839|15832.3|15828.3|26950
1625638800000|2021-07-07 06:20:00|15841.7|15837.7|15847.6|15843.6|15848.5|15844.5|15840.2|15836.2|61900
1625639100000|2021-07-07 06:25:00|15847.8|15843.8|15840.2|15836.2|15848.6|15844.6|15839.6|15835.6|31250
1625639400000|2021-07-07 06:30:00|15840.3|15836.3|15836.4|15832.4|15848.4|15844.4|15834|15830|36300
1625639700000|2021-07-07 06:35:00|15836.2|15832.2|15841.5|15837.5|15843.2|15839.2|15834|15830|21950
1625640000000|2021-07-07 06:40:00|15841.6|15837.6|15840.5|15836.5|15844.7|15840.7|15840.2|15836.2|18750
1625640300000|2021-07-07 06:45:00|15840.1|15836.1|15837.2|15833.2|15841.7|15837.7|15833.5|15829.5|22500
1625640600000|2021-07-07 06:50:00|15837.9|15833.9|15840.5|15836.5|15844.7|15840.7|15837.9|15833.9|14550
1625640900000|2021-07-07 06:55:00|15840.7|15836.7|15846.7|15842.7|15848|15844|15840.2|15836.2|18150
1625641200000|2021-07-07 07:00:00|15847.1|15843.1|15846.8|15842.8|15856.9|15852.9|15845.5|15841.5|158700
1625641500000|2021-07-07 07:05:00|15847.5|15843.5|15838.9|15834.9|15848.7|15844.7|15835.7|15831.7|38100
1625641800000|2021-07-07 07:10:00|15838.8|15834.8|15839.5|15835.5|15840.4|15836.4|15827|15823|51900
1625642100000|2021-07-07 07:15:00|15839.6|15835.6|15840.1|15836.1|15843.5|15839.5|15837.4|15833.4|17150
1625642400000|2021-07-07 07:20:00|15840.4|15836.4|15838.9|15834.9|15843.7|15839.7|15836.2|15832.2|32250
1625642700000|2021-07-07 07:25:00|15839.2|15835.2|15832|15828|15841.9|15837.9|15832|15828|20450
1625643000000|2021-07-07 07:30:00|15831.1|15827.1|15822.9|15818.9|15832.8|15828.8|15820.7|15816.7|73200
1625643300000|2021-07-07 07:35:00|15822.2|15818.2|15835.5|15831.5|15836.2|15832.2|15821.3|15817.3|29800
1625643600000|2021-07-07 07:40:00|15835.3|15831.3|15839.8|15835.8|15841.7|15837.7|15831.2|15827.2|18300
1625643900000|2021-07-07 07:45:00|15840|15836|15838.4|15834.4|15843|15839|15838.2|15834.2|25250
1625644200000|2021-07-07 07:50:00|15838.8|15834.8|15832.2|15828.2|15840.8|15836.8|15831.8|15827.8|25250
1625644500000|2021-07-07 07:55:00|15831.2|15827.2|15834.7|15830.7|15834.7|15830.7|15828|15824|19950
1625644800000|2021-07-07 08:00:00|15834.4|15830.4|15826.7|15822.7|15838.9|15834.9|15822.7|15818.7|37250
1625645100000|2021-07-07 08:05:00|15826.3|15822.3|15824.8|15820.8|15838.1|15834.1|15824.8|15820.8|24450
1625645400000|2021-07-07 08:10:00|15824.6|15820.6|15834.5|15830.5|15836.5|15832.5|15823.2|15819.2|22000
1625645700000|2021-07-07 08:15:00|15834.1|15830.1|15837.5|15833.5|15838.7|15834.7|15831.3|15827.3|13250
1625646000000|2021-07-07 08:20:00|15837.7|15833.7|15843|15839|15850.3|15846.3|15837.7|15833.7|67100
1625646300000|2021-07-07 08:25:00|15843.1|15839.1|15852.6|15848.6|15853.9|15849.9|15841.5|15837.5|55350
1625646600000|2021-07-07 08:30:00|15853|15849|15853.9|15849.9|15864.7|15860.7|15853|15849|200200
1625646900000|2021-07-07 08:35:00|15854.3|15850.3|15857.7|15853.7|15857.8|15853.8|15846.8|15842.8|46000
1625647200000|2021-07-07 08:40:00|15857.3|15853.3|15859.1|15855.1|15860.3|15856.3|15853.6|15849.6|37050
1625647500000|2021-07-07 08:45:00|15860|15856|15857.4|15853.4|15861.5|15857.5|15850.4|15846.4|44400
1625647800000|2021-07-07 08:50:00|15856.3|15852.3|15852|15848|15859.2|15855.2|15848.9|15844.9|27850
1625648100000|2021-07-07 08:55:00|15851.7|15847.7|15853.3|15849.3|15859.5|15855.5|15849.6|15845.6|23600
1625648400000|2021-07-07 09:00:00|15853.2|15849.2|15856.7|15852.7|15859|15855|15849.7|15845.7|25550
1625648700000|2021-07-07 09:05:00|15856.8|15852.8|15873.2|15869.2|15874.9|15870.9|15854.4|15850.4|135250
1625649000000|2021-07-07 09:10:00|15872.5|15868.5|15850.7|15846.7|15874.3|15870.3|15850.7|15846.7|68100
1625649300000|2021-07-07 09:15:00|15852.2|15848.2|15850.8|15846.8|15854.7|15850.7|15840.4|15836.4|88550
1625649600000|2021-07-07 09:20:00|15849.3|15845.3|15850.2|15846.2|15856.6|15852.6|15846|15842|38600
1625649900000|2021-07-07 09:25:00|15849.9|15845.9|15850.1|15846.1|15852.7|15848.7|15847.8|15843.8|15450
1625650200000|2021-07-07 09:30:00|15849.3|15845.3|15866|15862|15868.4|15864.4|15848.9|15844.9|81150
1625650500000|2021-07-07 09:35:00|15866.3|15862.3|15878.5|15874.5|15878.5|15874.5|15866.3|15862.3|118650
1625650800000|2021-07-07 09:40:00|15878.7|15874.7|15879.8|15875.8|15883.9|15879.9|15876.4|15872.4|111950
1625651100000|2021-07-07 09:45:00|15879.9|15875.9|15880.5|15876.5|15883.9|15879.9|15879.5|15875.5|111300
1625651400000|2021-07-07 09:50:00|15880.4|15876.4|15885|15881|15885|15881|15878|15874|201200
1625651700000|2021-07-07 09:55:00|15884.9|15880.9|15892|15888|15896|15892|15884.4|15880.4|261000
1625652000000|2021-07-07 10:00:00|15887.1|15883.1|15878.1|15874.1|15887.1|15883.1|15874.8|15870.8|312
1625652300000|2021-07-07 10:05:00|15878.3|15874.3|15876.3|15872.3|15878.8|15874.8|15875.6|15871.6|134
1625652600000|2021-07-07 10:10:00|15882.8|15864.8|15878.3|15860.3|15884.1|15866.1|15877|15859|4719005
1625652900000|2021-07-07 10:15:00|15878|15860|15879.9|15861.9|15882.5|15864.5|15878|15860|0
1625653200000|2021-07-07 10:20:00|15879.6|15861.6|15880.9|15862.9|15882.8|15864.8|15879.6|15861.6|0
1625653500000|2021-07-07 10:25:00|15880.2|15862.2|15882.2|15864.2|15882.8|15864.8|15880.2|15862.2|0
1625653800000|2021-07-07 10:30:00|15881.8|15863.8|15881.5|15863.5|15882.8|15864.8|15880.2|15862.2|0
1625654100000|2021-07-07 10:35:00|15882.2|15864.2|15881.5|15863.5|15882.2|15864.2|15877|15859|0
1625654400000|2021-07-07 10:40:00|15875.8|15871.8|15884.3|15880.3|15884.3|15880.3|15875.8|15871.8|5
1625654700000|2021-07-07 10:45:00|15879.8|15875.8|15880.3|15876.3|15886.8|15882.8|15879.8|15875.8|11
1625655000000|2021-07-07 10:50:00|15880.8|15876.8|15884.8|15880.8|15884.8|15880.8|15879.3|15875.3|13
1625655300000|2021-07-07 10:55:00|15882.3|15878.3|15883.8|15879.8|15883.8|15879.8|15882.3|15878.3|8
1625655600000|2021-07-07 11:00:00|15887.3|15883.3|15886.3|15882.3|15888.3|15884.3|15886.3|15882.3|43
1625655900000|2021-07-07 11:05:00|15888.3|15884.3|15890.3|15886.3|15890.3|15886.3|15888.3|15884.3|12
1625656200000|2021-07-07 11:10:00|15888.8|15884.8|15881.8|15877.8|15888.8|15884.8|15881.8|15877.8|12
1625656500000|2021-07-07 11:15:00|15881.3|15877.3|15879.3|15875.3|15882.8|15878.8|15879.3|15875.3|15
1625656800000|2021-07-07 11:20:00|15878.8|15874.8|15876.3|15872.3|15880.3|15876.3|15875.8|15871.8|97
1625657100000|2021-07-07 11:25:00|15878.8|15874.8|15878.3|15874.3|15878.8|15874.8|15877.3|15873.3|12
1625657400000|2021-07-07 11:30:00|15876.3|15872.3|15877.8|15873.8|15877.8|15873.8|15875.8|15871.8|16
1625657700000|2021-07-07 11:35:00|15879.8|15875.8|15877.3|15873.3|15879.8|15875.8|15875.3|15871.3|118
1625658000000|2021-07-07 11:40:00|15878.3|15874.3|15880.3|15876.3|15880.3|15876.3|15877.8|15873.8|48
1625658300000|2021-07-07 11:45:00|15879.8|15875.8|15887.8|15883.8|15887.8|15883.8|15878.3|15874.3|16
1625658600000|2021-07-07 11:50:00|15886.8|15882.8|15895.8|15891.8|15895.8|15891.8|15886.3|15882.3|59
1625658900000|2021-07-07 11:55:00|15896.3|15892.3|15895.3|15891.3|15902.8|15898.8|15894.8|15890.8|112
1625659200000|2021-07-07 12:00:00|15896.8|15892.8|15905.3|15901.3|15905.8|15901.8|15896.8|15892.8|40
1625659500000|2021-07-07 12:05:00|15903.3|15899.3|15903.3|15899.3|15904.8|15900.8|15901.3|15897.3|28
1625659800000|2021-07-07 12:10:00|15902.3|15898.3|15897.8|15893.8|15902.8|15898.8|15897.3|15893.3|36
1625660100000|2021-07-07 12:15:00|15896.3|15892.3|15887.3|15883.3|15900.3|15896.3|15887.3|15883.3|72
1625660400000|2021-07-07 12:20:00|15886.3|15882.3|15898.8|15894.8|15898.8|15894.8|15886.3|15882.3|22
1625660700000|2021-07-07 12:25:00|15899.3|15895.3|15886.3|15882.3|15899.3|15895.3|15886.3|15882.3|49
1625661000000|2021-07-07 12:30:00|15887.8|15883.8|15881.3|15877.3|15887.8|15883.8|15877.8|15873.8|32
1625661300000|2021-07-07 12:35:00|15883.3|15879.3|15885.3|15881.3|15887.3|15883.3|15883.3|15879.3|6
1625661600000|2021-07-07 12:40:00|15886.3|15882.3|15887.8|15883.8|15889.3|15885.3|15886.3|15882.3|30
1625661900000|2021-07-07 12:45:00|15886.8|15882.8|15881.3|15877.3|15888.8|15884.8|15881.3|15877.3|15
1625662200000|2021-07-07 12:50:00|15880.3|15876.3|15884.3|15880.3|15884.3|15880.3|15880.3|15876.3|16
1625662500000|2021-07-07 12:55:00|15884.8|15880.8|15879.8|15875.8|15884.8|15880.8|15878.8|15874.8|14
1625662800000|2021-07-07 13:00:00|15878.8|15874.8|15877.8|15873.8|15878.8|15874.8|15877.8|15873.8|5
1625663100000|2021-07-07 13:05:00|15879.8|15875.8|15876.3|15872.3|15879.8|15875.8|15876.3|15872.3|25
1625663400000|2021-07-07 13:10:00|15875.3|15871.3|15879.8|15875.8|15881.8|15877.8|15874.3|15870.3|41
1625663700000|2021-07-07 13:15:00|15878.8|15874.8|15884.3|15880.3|15884.3|15880.3|15878.8|15874.8|19
1625664000000|2021-07-07 13:20:00|15882.8|15878.8|15885.8|15881.8|15887.3|15883.3|15882.3|15878.3|25
1625664300000|2021-07-07 13:25:00|15881.3|15877.3|15886.3|15882.3|15886.3|15882.3|15878.3|15874.3|17
1625664600000|2021-07-07 13:30:00|15887.8|15883.8|15881.8|15877.8|15889.3|15885.3|15863.3|15859.3|365
1625664900000|2021-07-07 13:35:00|15883.3|15879.3|15870.8|15866.8|15889.3|15885.3|15867.8|15863.8|164
1625665200000|2021-07-07 13:40:00|15870.3|15866.3|15872.3|15868.3|15873.8|15869.8|15864.8|15860.8|123
1625665500000|2021-07-07 13:45:00|15872.8|15868.8|15866.8|15862.8|15872.8|15868.8|15863.3|15859.3|149
1625665800000|2021-07-07 13:50:00|15864.8|15860.8|15867.3|15863.3|15867.3|15863.3|15856.8|15852.8|177
1625666100000|2021-07-07 13:55:00|15865.3|15861.3|15871.3|15867.3|15872.3|15868.3|15862.3|15858.3|35
1625666400000|2021-07-07 14:00:00|15870.3|15866.3|15857.3|15853.3|15870.3|15866.3|15857.3|15853.3|161
1625666700000|2021-07-07 14:05:00|15855.3|15851.3|15857.3|15853.3|15867.8|15863.8|15854.3|15850.3|113
1625667000000|2021-07-07 14:10:00|15859.3|15855.3|15856.3|15852.3|15866.8|15862.8|15851.8|15847.8|128
1625667300000|2021-07-07 14:15:00|15854.8|15850.8|15851.8|15847.8|15860.3|15856.3|15851.8|15847.8|121
1625667600000|2021-07-07 14:20:00|15852.8|15848.8|15847.8|15843.8|15854.3|15850.3|15847.3|15843.3|108
1625667900000|2021-07-07 14:25:00|15847.3|15843.3|15838.8|15834.8|15849.8|15845.8|15838.3|15834.3|115
1625668200000|2021-07-07 14:30:00|15838.3|15834.3|15831.3|15827.3|15844.3|15840.3|15831.3|15827.3|321
1625668500000|2021-07-07 14:35:00|15830.8|15826.8|15832.3|15828.3|15842.3|15838.3|15829.3|15825.3|72
1625668800000|2021-07-07 14:40:00|15831.3|15827.3|15820.8|15816.8|15835.8|15831.8|15819.8|15815.8|260
1625669100000|2021-07-07 14:45:00|15819.3|15815.3|15827.3|15823.3|15831.8|15827.8|15814.8|15810.8|170
1625669400000|2021-07-07 14:50:00|15822.8|15818.8|15832.3|15828.3|15832.8|15828.8|15822.8|15818.8|68
1625669700000|2021-07-07 14:55:00|15831.3|15827.3|15830.3|15826.3|15834.8|15830.8|15824.8|15820.8|116
1625670000000|2021-07-07 15:00:00|15828.3|15824.3|15836.8|15832.8|15837.8|15833.8|15828.3|15824.3|105
1625670300000|2021-07-07 15:05:00|15839.8|15835.8|15834.3|15830.3|15841.8|15837.8|15832.3|15828.3|79
1625670600000|2021-07-07 15:10:00|15835.3|15831.3|15834.3|15830.3|15839.8|15835.8|15830.8|15826.8|49
1625670900000|2021-07-07 15:15:00|15835.8|15831.8|15846.8|15842.8|15847.3|15843.3|15835.8|15831.8|58
1625671200000|2021-07-07 15:20:00|15845.3|15841.3|15843.3|15839.3|15847.8|15843.8|15838.3|15834.3|51
1625671500000|2021-07-07 15:25:00|15842.3|15838.3|15846.8|15842.8|15846.8|15842.8|15839.8|15835.8|35
1625671800000|2021-07-07 15:30:00|15845.8|15841.8|15839.3|15835.3|15845.8|15841.8|15837.8|15833.8|62
1625672100000|2021-07-07 15:35:00|15841.8|15837.8|15855.8|15851.8|15857.8|15853.8|15841.8|15837.8|120
1625672400000|2021-07-07 15:40:00|15856.8|15852.8|15855.3|15851.3|15859.3|15855.3|15853.3|15849.3|31
1625672700000|2021-07-07 15:45:00|15855.8|15851.8|15857.3|15853.3|15857.8|15853.8|15854.8|15850.8|28
1625673000000|2021-07-07 15:50:00|15859.8|15855.8|15852.8|15848.8|15863.3|15859.3|15852.3|15848.3|59
1625673300000|2021-07-07 15:55:00|15853.3|15849.3|15848.3|15844.3|15853.8|15849.8|15847.8|15843.8|74
1625673600000|2021-07-07 16:00:00|15849.3|15845.3|15845.3|15841.3|15849.3|15845.3|15845.3|15841.3|119
1625673900000|2021-07-07 16:05:00|15844.3|15840.3|15846.3|15842.3|15849.3|15845.3|15840.8|15836.8|79
1625674200000|2021-07-07 16:10:00|15844.8|15840.8|15850.3|15846.3|15851.3|15847.3|15844.8|15840.8|28
1625674500000|2021-07-07 16:15:00|15848.3|15844.3|15847.8|15843.8|15849.8|15845.8|15845.8|15841.8|60
1625674800000|2021-07-07 16:20:00|15849.3|15845.3|15849.8|15845.8|15850.3|15846.3|15845.3|15841.3|33
1625675100000|2021-07-07 16:25:00|15848.8|15844.8|15846.3|15842.3|15850.8|15846.8|15846.3|15842.3|18
1625675400000|2021-07-07 16:30:00|15844.8|15840.8|15846.3|15842.3|15846.3|15842.3|15841.8|15837.8|74
1625675700000|2021-07-07 16:35:00|15845.8|15841.8|15844.3|15840.3|15847.3|15843.3|15842.8|15838.8|10
1625676000000|2021-07-07 16:40:00|15844.8|15840.8|15847.3|15843.3|15850.3|15846.3|15844.8|15840.8|26
1625676300000|2021-07-07 16:45:00|15845.3|15841.3|15846.3|15842.3|15848.3|15844.3|15842.3|15838.3|43
1625676600000|2021-07-07 16:50:00|15844.8|15840.8|15841.3|15837.3|15846.8|15842.8|15840.3|15836.3|23
1625676900000|2021-07-07 16:55:00|15843.8|15839.8|15843.3|15839.3|15843.8|15839.8|15840.8|15836.8|18
1625677200000|2021-07-07 17:00:00|15844.3|15840.3|15840.8|15836.8|15844.3|15840.3|15840.8|15836.8|15
1625677500000|2021-07-07 17:05:00|15843.3|15839.3|15845.3|15841.3|15845.3|15841.3|15841.8|15837.8|27
1625677800000|2021-07-07 17:10:00|15844.3|15840.3|15850.8|15846.8|15850.8|15846.8|15843.8|15839.8|53
1625678100000|2021-07-07 17:15:00|15851.3|15847.3|15847.3|15843.3|15851.3|15847.3|15847.3|15843.3|10
1625678400000|2021-07-07 17:20:00|15844.8|15840.8|15843.8|15839.8|15848.3|15844.3|15843.8|15839.8|8
1625678700000|2021-07-07 17:25:00|15841.8|15837.8|15843.8|15839.8|15843.8|15839.8|15841.8|15837.8|15
1625679000000|2021-07-07 17:30:00|15841.8|15837.8|15837.8|15833.8|15841.8|15837.8|15837.8|15833.8|38
1625679300000|2021-07-07 17:35:00|15839.3|15835.3|15837.8|15833.8|15839.8|15835.8|15836.8|15832.8|20
1625679600000|2021-07-07 17:40:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15838.3|15834.3|40
1625679900000|2021-07-07 17:45:00|15841.8|15837.8|15844.8|15840.8|15844.8|15840.8|15841.8|15837.8|6
1625680200000|2021-07-07 17:50:00|15844.3|15840.3|15848.8|15844.8|15848.8|15844.8|15843.8|15839.8|19
1625680500000|2021-07-07 17:55:00|15849.3|15845.3|15839.8|15835.8|15854.8|15850.8|15839.8|15835.8|36
1625680800000|2021-07-07 18:00:00|15836.3|15832.3|15863.3|15859.3|15864.8|15860.8|15834.8|15830.8|116
1625681100000|2021-07-07 18:05:00|15859.8|15855.8|15854.8|15850.8|15859.8|15855.8|15847.3|15843.3|62
1625681400000|2021-07-07 18:10:00|15859.8|15855.8|15853.8|15849.8|15859.8|15855.8|15852.3|15848.3|9
1625681700000|2021-07-07 18:15:00|15850.3|15846.3|15854.8|15850.8|15854.8|15850.8|15845.8|15841.8|11
1625682000000|2021-07-07 18:20:00|15855.3|15851.3|15849.8|15845.8|15855.3|15851.3|15849.8|15845.8|2
1625682300000|2021-07-07 18:25:00|15854.8|15850.8|15859.3|15855.3|15861.3|15857.3|15854.8|15850.8|20
1625682600000|2021-07-07 18:30:00|15854.8|15850.8|15851.8|15847.8|15856.3|15852.3|15849.8|15845.8|14
1625682900000|2021-07-07 18:35:00|15852.3|15848.3|15848.3|15844.3|15852.3|15848.3|15846.3|15842.3|54
1625683200000|2021-07-07 18:40:00|15848.8|15844.8|15850.3|15846.3|15850.3|15846.3|15847.8|15843.8|29
1625683500000|2021-07-07 18:45:00|15847.3|15843.3|15858.8|15854.8|15858.8|15854.8|15846.8|15842.8|48
1625683800000|2021-07-07 18:50:00|15857.3|15853.3|15862.8|15858.8|15863.8|15859.8|15856.3|15852.3|278
1625684100000|2021-07-07 18:55:00|15862.3|15858.3|15863.8|15859.8|15867.3|15863.3|15862.3|15858.3|82
1625684400000|2021-07-07 19:00:00|15864.3|15860.3|15865.8|15861.8|15869.8|15865.8|15863.3|15859.3|70
1625684700000|2021-07-07 19:05:00|15868.8|15864.8|15867.8|15863.8|15870.3|15866.3|15866.8|15862.8|54
1625685000000|2021-07-07 19:10:00|15866.8|15862.8|15869.8|15865.8|15869.8|15865.8|15866.3|15862.3|17
1625685300000|2021-07-07 19:15:00|15869.3|15865.3|15865.8|15861.8|15869.3|15865.3|15864.8|15860.8|17
1625685600000|2021-07-07 19:20:00|15867.3|15863.3|15864.3|15860.3|15868.8|15864.8|15863.3|15859.3|11
1625685900000|2021-07-07 19:25:00|15863.3|15859.3|15866.8|15862.8|15866.8|15862.8|15863.3|15859.3|12
1625686200000|2021-07-07 19:30:00|15866.3|15862.3|15869.8|15865.8|15869.8|15865.8|15865.3|15861.3|29
1625686500000|2021-07-07 19:35:00|15864.8|15860.8|15863.8|15859.8|15864.8|15860.8|15863.3|15859.3|8
1625686800000|2021-07-07 19:40:00|15863.3|15859.3|15868.3|15864.3|15868.3|15864.3|15863.3|15859.3|5
1625687100000|2021-07-07 19:45:00|15869.3|15865.3|15869.8|15865.8|15870.8|15866.8|15867.3|15863.3|17
1625687400000|2021-07-07 19:50:00|15870.3|15866.3|15870.8|15866.8|15871.8|15867.8|15866.8|15862.8|37
1625687700000|2021-07-07 19:55:00|15871.8|15867.8|15874.3|15870.3|15874.3|15870.3|15864.3|15860.3|93
1625688000000|2021-07-07 20:00:00|15872.3|15868.3|15868.8|15864.8|15874.3|15870.3|15868.3|15864.3|28
1625688300000|2021-07-07 20:05:00|15868.3|15864.3|15867.8|15863.8|15868.3|15864.3|15867.8|15863.8|4
1625688600000|2021-07-07 20:10:00|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|1
1625689500000|2021-07-07 20:25:00|15869.3|15865.3|15870.3|15866.3|15871.8|15867.8|15869.3|15865.3|29
1625689800000|2021-07-07 20:30:00|||||||||2
1625690400000|2021-07-07 20:40:00|15873.8|15869.8|15875.8|15871.8|15875.8|15871.8|15873.8|15869.8|40
1625690700000|2021-07-07 20:45:00|15873.8|15869.8|15873.3|15869.3|15873.8|15869.8|15873.3|15869.3|4
1625691300000|2021-07-07 20:55:00|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|1
1625691600000|2021-07-07 21:00:00|||||||||7
1625692200000|2021-07-07 21:10:00|15873.8|15869.8|15880.8|15862.8|15880.8|15869.8|15873.8|15862.8|4765864
1625692500000|2021-07-07 21:15:00|15881|15863|15881|15863|15881.2|15863.2|15880.7|15862.7|0
1625692800000|2021-07-07 21:20:00|15880.9|15862.9|15881.1|15863.1|15881.4|15863.4|15880.8|15862.8|0
1625693100000|2021-07-07 21:25:00|15880.8|15862.8|15881.4|15863.4|15881.6|15863.6|15880.8|15862.8|0
1625693400000|2021-07-07 21:30:00|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|0
1625693700000|2021-07-07 21:35:00|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|0
1625694000000|2021-07-07 21:40:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625694300000|2021-07-07 21:45:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.8|15862.8|0
1625694600000|2021-07-07 21:50:00|15881.2|15863.2|15881.1|15863.1|15881.4|15863.4|15881|15863|0
1625694900000|2021-07-07 21:55:00|15881|15863|15881.7|15863.7|15882.2|15864.2|15881|15863|0
1625695200000|2021-07-07 22:00:00|15882|15864|15880.7|15862.7|15882.6|15864.6|15879.8|15861.8|0
1625695500000|2021-07-07 22:05:00|15881|15863|15881.7|15863.7|15881.7|15863.7|15880.4|15862.4|0
1625695800000|2021-07-07 22:10:00|15882.3|15864.3|15881|15863|15882.3|15864.3|15880.4|15862.4|0
1625696100000|2021-07-07 22:15:00|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625696400000|2021-07-07 22:20:00|15881.3|15863.3|15880.4|15862.4|15881.7|15863.7|15880.4|15862.4|0
1625696700000|2021-07-07 22:25:00|15880.1|15862.1|15879.8|15861.8|15880.1|15862.1|15879.1|15861.1|0
1625697000000|2021-07-07 22:30:00|15880.4|15862.4|15879.1|15861.1|15880.4|15862.4|15879.1|15861.1|0
1625697300000|2021-07-07 22:35:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625697600000|2021-07-07 22:40:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625697900000|2021-07-07 22:45:00|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625698200000|2021-07-07 22:50:00|15878.8|15860.8|15880.4|15862.4|15880.4|15862.4|15878.5|15860.5|0
1625698500000|2021-07-07 22:55:00|15880.1|15862.1|15881|15863|15881.7|15863.7|15880.1|15862.1|0
1625698800000|2021-07-07 23:00:00|15880.7|15862.7|15881.7|15863.7|15881.7|15863.7|15880.4|15862.4|0
1625699100000|2021-07-07 23:05:00|15881|15863|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699400000|2021-07-07 23:10:00|15881.3|15863.3|15881|15863|15881.3|15863.3|15880.4|15862.4|0
1625699700000|2021-07-07 23:15:00|15880.7|15862.7|15881|15863|15881|15863|15879.8|15861.8|0
1625700000000|2021-07-07 23:20:00|15880.4|15862.4|15881.7|15863.7|15881.7|15863.7|15880.4|15862.4|0
1625700300000|2021-07-07 23:25:00|15881.3|15863.3|15881|15863|15881.7|15863.7|15881|15863|0
1625700600000|2021-07-07 23:30:00|15880.7|15862.7|15879.8|15861.8|15881|15863|15879.8|15861.8|0
1625700900000|2021-07-07 23:35:00|15879.1|15861.1|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625701200000|2021-07-07 23:40:00|15879.4|15861.4|15878.5|15860.5|15879.4|15861.4|15877.2|15859.2|0
1625701500000|2021-07-07 23:45:00|15878.1|15860.1|15877.2|15859.2|15878.1|15860.1|15876.6|15858.6|0
1625701800000|2021-07-07 23:50:00|15877.8|15859.8|15878.8|15860.8|15879.8|15861.8|15877.2|15859.2|0
1625702100000|2021-07-07 23:55:00|15879.1|15861.1|15878.1|15860.1|15879.1|15861.1|15877.8|15859.8|0
1625702400000|2021-07-08 00:00:00|15878.5|15860.5|15876.6|15858.6|15882.3|15864.3|15876.6|15858.6|0
1625702700000|2021-07-08 00:05:00|15877.2|15859.2|15879.1|15861.1|15880.4|15862.4|15877.2|15859.2|0
1625703000000|2021-07-08 00:10:00|15878.8|15860.8|15878.5|15860.5|15879.1|15861.1|15877.2|15859.2|0
1625703300000|2021-07-08 00:15:00|15879.1|15861.1|15875.3|15857.3|15879.8|15861.8|15874.6|15856.6|0
1625703600000|2021-07-08 00:20:00|15875.6|15857.6|15875.3|15857.3|15876.6|15858.6|15874.6|15856.6|0
1625703900000|2021-07-08 00:25:00|15874.9|15856.9|15875.3|15857.3|15875.9|15857.9|15874.6|15856.6|0
1625704200000|2021-07-08 00:30:00|15875.6|15857.6|15876.6|15858.6|15877.2|15859.2|15875.3|15857.3|0
1625704500000|2021-07-08 00:35:00|15876.2|15858.2|15874.2|15856.2|15876.6|15858.6|15874.2|15856.2|0
1625704800000|2021-07-08 00:40:00|15873.6|15855.6|15871.7|15853.7|15874.8|15856.8|15871.1|15853.1|0
1625705100000|2021-07-08 00:45:00|15871.4|15853.4|15871.1|15853.1|15871.7|15853.7|15869.8|15851.8|0
1625705400000|2021-07-08 00:50:00|15870.8|15852.8|15867.9|15849.9|15871.1|15853.1|15866.6|15848.6|0
1625705700000|2021-07-08 00:55:00|15867.3|15849.3|15869.8|15851.8|15869.8|15851.8|15867.3|15849.3|0
1625706000000|2021-07-08 01:00:00|15869.5|15851.5|15863.8|15859.8|15879.8|15875.8|15860.3|15851.2|204
1625706300000|2021-07-08 01:05:00|15861.8|15857.8|15862.3|15858.3|15862.3|15858.3|15857.3|15853.3|75
1625706600000|2021-07-08 01:10:00|15861.3|15857.3|15850.3|15846.3|15861.8|15857.8|15849.8|15845.8|41
1625706900000|2021-07-08 01:15:00|15850.8|15846.8|15852.3|15848.3|15852.8|15848.8|15848.3|15844.3|94
1625707200000|2021-07-08 01:20:00|15849.3|15845.3|15852.8|15848.8|15852.8|15848.8|15847.8|15843.8|89
1625707500000|2021-07-08 01:25:00|15851.8|15847.8|15847.8|15843.8|15855.8|15851.8|15847.8|15843.8|26
1625707800000|2021-07-08 01:30:00|15851.3|15847.3|15846.8|15842.8|15856.3|15852.3|15844.3|15840.3|87
1625708100000|2021-07-08 01:35:00|15846.3|15842.3|15845.3|15841.3|15846.3|15842.3|15833.8|15829.8|128
1625708400000|2021-07-08 01:40:00|15844.8|15840.8|15838.8|15834.8|15845.3|15841.3|15836.8|15832.8|88
1625708700000|2021-07-08 01:45:00|15836.8|15832.8|15826.8|15822.8|15838.3|15834.3|15826.8|15822.8|74
1625709000000|2021-07-08 01:50:00|15828.3|15824.3|15823.3|15819.3|15828.3|15824.3|15817.8|15813.8|104
1625709300000|2021-07-08 01:55:00|15820.3|15816.3|15814.8|15810.8|15820.3|15816.3|15810.8|15806.8|128
1625709600000|2021-07-08 02:00:00|15813.3|15809.3|15825.3|15821.3|15825.3|15821.3|15812.3|15808.3|125
1625709900000|2021-07-08 02:05:00|15824.3|15820.3|15831.8|15827.8|15833.3|15829.3|15824.3|15820.3|145
1625710200000|2021-07-08 02:10:00|15832.3|15828.3|15823.3|15819.3|15833.3|15829.3|15820.3|15816.3|181
1625710500000|2021-07-08 02:15:00|15824.3|15820.3|15819.3|15815.3|15824.3|15820.3|15819.3|15815.3|82
1625710800000|2021-07-08 02:20:00|15819.8|15815.8|15810.3|15806.3|15821.3|15817.3|15810.3|15806.3|271
1625711100000|2021-07-08 02:25:00|15809.3|15805.3|15819.3|15815.3|15820.8|15816.8|15808.3|15804.3|168
1625711400000|2021-07-08 02:30:00|15816.8|15812.8|15823.3|15819.3|15824.8|15820.8|15816.8|15812.8|162
1625711700000|2021-07-08 02:35:00|15822.3|15818.3|15813.3|15809.3|15823.3|15819.3|15809.8|15805.8|231
1625712000000|2021-07-08 02:40:00|15812.8|15808.8|15812.3|15808.3|15814.8|15810.8|15811.3|15807.3|88
1625712300000|2021-07-08 02:45:00|15811.8|15807.8|15817.8|15813.8|15818.8|15814.8|15811.3|15807.3|58
1625712600000|2021-07-08 02:50:00|15816.3|15812.3|15816.3|15812.3|15819.3|15815.3|15814.8|15810.8|66
1625712900000|2021-07-08 02:55:00|15814.3|15810.3|15817.8|15813.8|15817.8|15813.8|15811.8|15807.8|47
1625713200000|2021-07-08 03:00:00|15813.8|15809.8|15816.8|15812.8|15816.8|15812.8|15811.3|15807.3|74
1625713500000|2021-07-08 03:05:00|15817.8|15813.8|15823.3|15819.3|15823.3|15819.3|15814.3|15810.3|69
1625713800000|2021-07-08 03:10:00|15822.8|15818.8|15826.3|15822.3|15829.8|15825.8|15821.8|15817.8|272
1625714100000|2021-07-08 03:15:00|15826.8|15822.8|15820.8|15816.8|15826.8|15822.8|15817.3|15813.3|145
1625714400000|2021-07-08 03:20:00|15819.8|15815.8|15819.8|15815.8|15823.3|15819.3|15817.8|15813.8|40
1625714700000|2021-07-08 03:25:00|15819.3|15815.3|15821.8|15817.8|15822.3|15818.3|15817.3|15813.3|46
1625715000000|2021-07-08 03:30:00|15820.3|15816.3|15829.1|15825.1|15829.1|15825.1|15818.8|15814.8|187
1625715300000|2021-07-08 03:35:00|15829.7|15825.7|15829.2|15825.2|15832.7|15828.7|15827.2|15823.2|135
1625715600000|2021-07-08 03:40:00|15830.2|15826.2|15830.7|15826.7|15835.2|15831.2|15827.7|15823.7|153
1625715900000|2021-07-08 03:45:00|15835.5|15831.5|15865.3|15861.3|15871.4|15867.4|15835.5|15831.5|286101
1625716200000|2021-07-08 03:50:00|15868.9|15864.9|15878.6|15874.6|15880.9|15876.9|15856.2|15852.2|173450
1625716500000|2021-07-08 03:55:00|15878|15874|15872.1|15868.1|15879.6|15875.6|15868.7|15864.7|125350
1625716800000|2021-07-08 04:00:00|15872.6|15868.6|15868.6|15864.6|15873.4|15869.4|15864.1|15860.1|77750
1625717100000|2021-07-08 04:05:00|15868.9|15864.9|15868.3|15864.3|15868.9|15864.9|15862.1|15858.1|65400
1625717400000|2021-07-08 04:10:00|15869.2|15865.2|15869.6|15865.6|15873.7|15869.7|15863.9|15859.9|38450
1625717700000|2021-07-08 04:15:00|15869.7|15865.7|15858.8|15854.8|15870.7|15866.7|15856.5|15852.5|69850
1625718000000|2021-07-08 04:20:00|15858.6|15854.6|15844.6|15840.6|15858.6|15854.6|15843.9|15839.9|104950
1625718300000|2021-07-08 04:25:00|15844.3|15840.3|15842.7|15838.7|15849.6|15845.6|15836.9|15832.9|108850
1625718600000|2021-07-08 04:30:00|15842.2|15838.2|15851|15847|15851.5|15847.5|15841.8|15837.8|77400
1625718900000|2021-07-08 04:35:00|15851.4|15847.4|15845.3|15841.3|15851.7|15847.7|15840.7|15836.7|61000
1625719200000|2021-07-08 04:40:00|15845.6|15841.6|15845.2|15841.2|15847.6|15843.6|15841.8|15837.8|59800
1625719500000|2021-07-08 04:45:00|15845.4|15841.4|15828.8|15824.8|15845.4|15841.4|15824.4|15820.4|210750
1625719800000|2021-07-08 04:50:00|15828.7|15824.7|15827.3|15823.3|15834.5|15830.5|15825.8|15821.8|98500
1625720100000|2021-07-08 04:55:00|15826.9|15822.9|15821.2|15817.2|15830|15826|15819.7|15815.7|131950
1625720400000|2021-07-08 05:00:00|15820.5|15816.5|15821|15817|15829.6|15825.6|15818.4|15814.4|93150
1625720700000|2021-07-08 05:05:00|15820.8|15816.8|15820.5|15816.5|15826.5|15822.5|15818.2|15814.2|78500
1625721000000|2021-07-08 05:10:00|15820.3|15816.3|15820.2|15816.2|15823.4|15819.4|15809.3|15805.3|184000
1625721300000|2021-07-08 05:15:00|15821.2|15817.2|15827.7|15823.7|15830.5|15826.5|15819|15815|54800
1625721600000|2021-07-08 05:20:00|15828.4|15824.4|15826.4|15822.4|15830.4|15826.4|15824|15820|21150
1625721900000|2021-07-08 05:25:00|15826.7|15822.7|15827.8|15823.8|15830.8|15826.8|15826.7|15822.7|19600
1625722200000|2021-07-08 05:30:00|15827.9|15823.9|15827.3|15823.3|15831.8|15827.8|15825|15821|26650
1625722500000|2021-07-08 05:35:00|15827.6|15823.6|15826.8|15822.8|15830.1|15826.1|15825.3|15821.3|24950
1625722800000|2021-07-08 05:40:00|15826.9|15822.9|15825|15821|15828.2|15824.2|15823.2|15819.2|13550
1625723100000|2021-07-08 05:45:00|15824.9|15820.9|15834.3|15830.3|15835.2|15831.2|15822.4|15818.4|30350
1625723400000|2021-07-08 05:50:00|15834|15830|15832.6|15828.6|15836|15832|15830.9|15826.9|25550
1625723700000|2021-07-08 05:55:00|15833.1|15829.1|15830.9|15826.9|15835.2|15831.2|15829.3|15825.3|24500
1625724000000|2021-07-08 06:00:00|15830.6|15826.6|15830.9|15826.9|15831.6|15827.6|15827.4|15823.4|11050
1625724300000|2021-07-08 06:05:00|15830.8|15826.8|15822.7|15818.7|15830.8|15826.8|15822.7|15818.7|24500
1625724600000|2021-07-08 06:10:00|15823.8|15819.8|15807.1|15803.1|15823.8|15819.8|15807.1|15803.1|82950
1625724900000|2021-07-08 06:15:00|15806.8|15802.8|15807.6|15803.6|15810.8|15806.8|15799.8|15795.8|140250
1625725200000|2021-07-08 06:20:00|15808.2|15804.2|15807.2|15803.2|15811.1|15807.1|15804.3|15800.3|78650
1625725500000|2021-07-08 06:25:00|15806.4|15802.4|15800.7|15796.7|15806.7|15802.7|15799|15795|57700
1625725800000|2021-07-08 06:30:00|15800.4|15796.4|15793.4|15789.4|15802.6|15798.6|15793.4|15789.4|152350
1625726100000|2021-07-08 06:35:00|15793.3|15789.3|15785.2|15781.2|15796.2|15792.2|15783.5|15779.5|181000
1625726400000|2021-07-08 06:40:00|15786.2|15782.2|15789.9|15785.9|15794.9|15790.9|15784.9|15780.9|90850
1625726700000|2021-07-08 06:45:00|15789.1|15785.1|15773.3|15769.3|15790.9|15786.9|15769.3|15765.3|288100
1625727000000|2021-07-08 06:50:00|15773.5|15769.5|15784.3|15780.3|15786.4|15782.4|15770.6|15766.6|91800
1625727300000|2021-07-08 06:55:00|15784.5|15780.5|15780.1|15776.1|15790.3|15786.3|15777.7|15773.7|115900
1625727600000|2021-07-08 07:00:00|15779.8|15775.8|15770.4|15766.4|15783.9|15779.9|15769.6|15765.6|108400
1625727900000|2021-07-08 07:05:00|15769.2|15765.2|15769.8|15765.8|15774.2|15770.2|15758.5|15754.5|210800
1625728200000|2021-07-08 07:10:00|15769.5|15765.5|15776.6|15772.6|15781.1|15777.1|15765|15761|96550
1625728500000|2021-07-08 07:15:00|15775.5|15771.5|15762.8|15758.8|15775.5|15771.5|15762.5|15758.5|147900
1625728800000|2021-07-08 07:20:00|15761.8|15757.8|15754.9|15750.9|15764.4|15760.4|15746.3|15742.3|212000
1625729100000|2021-07-08 07:25:00|15755.1|15751.1|15749.3|15745.3|15763.1|15759.1|15747.9|15743.9|161450
1625729400000|2021-07-08 07:30:00|15749|15745|15745.9|15741.9|15749|15745|15737.4|15733.4|251450
1625729700000|2021-07-08 07:35:00|15745.2|15741.2|15758.5|15754.5|15760.9|15756.9|15740.3|15736.3|181450
1625730000000|2021-07-08 07:40:00|15757.9|15753.9|15742.2|15738.2|15758.1|15754.1|15741.8|15737.8|131900
1625730300000|2021-07-08 07:45:00|15741.9|15737.9|15739.8|15735.8|15744.3|15740.3|15729.1|15725.1|197700
1625730600000|2021-07-08 07:50:00|15738.6|15734.6|15747.4|15743.4|15747.4|15743.4|15730.7|15726.7|118150
1625730900000|2021-07-08 07:55:00|15746.7|15742.7|15763.3|15759.3|15766.4|15762.4|15746.7|15742.7|117550
1625731200000|2021-07-08 08:00:00|15763|15759|15756.1|15752.1|15764.2|15760.2|15749.3|15745.3|105100
1625731500000|2021-07-08 08:05:00|15756.2|15752.2|15753.1|15749.1|15757.2|15753.2|15743.4|15739.4|68200
1625731800000|2021-07-08 08:10:00|15753.2|15749.2|15764.7|15760.7|15765.7|15761.7|15746.9|15742.9|57200
1625732100000|2021-07-08 08:15:00|15764.9|15760.9|15759.8|15755.8|15766.9|15762.9|15757.9|15753.9|63250
1625732400000|2021-07-08 08:20:00|15759.7|15755.7|15731.3|15727.3|15759.7|15755.7|15731.2|15727.2|168650
1625732700000|2021-07-08 08:25:00|15730.5|15726.5|15712.9|15708.9|15730.7|15726.7|15710.9|15706.9|267600
1625733000000|2021-07-08 08:30:00|15710.7|15706.7|15705.7|15701.7|15714.8|15710.8|15699.9|15695.9|217150
1625733300000|2021-07-08 08:35:00|15705.6|15701.6|15718.4|15714.4|15720.7|15716.7|15701.1|15697.1|149500
1625733600000|2021-07-08 08:40:00|15720|15716|15717.4|15713.4|15724.6|15720.6|15712.1|15708.1|103350
1625733900000|2021-07-08 08:45:00|15716.1|15712.1|15723.4|15719.4|15726.1|15722.1|15713.9|15709.9|74500
1625734200000|2021-07-08 08:50:00|15723.1|15719.1|15708.1|15704.1|15725.9|15721.9|15707|15703|116300
1625734500000|2021-07-08 08:55:00|15708.8|15704.8|15710.7|15706.7|15718.7|15714.7|15698.9|15694.9|141500
1625734800000|2021-07-08 09:00:00|15709.4|15705.4|15700.3|15696.3|15715.2|15711.2|15700.3|15696.3|128050
1625735100000|2021-07-08 09:05:00|15700|15696|15699.2|15695.2|15704|15700|15687.2|15683.2|245300
1625735400000|2021-07-08 09:10:00|15700|15696|15711.1|15707.1|15713.2|15709.2|15695.1|15691.1|129850
1625735700000|2021-07-08 09:15:00|15710.9|15706.9|15724.1|15720.1|15725|15721|15710.1|15706.1|138350
1625736000000|2021-07-08 09:20:00|15722.9|15718.9|15712.2|15708.2|15724.2|15720.2|15711.4|15707.4|182250
1625736300000|2021-07-08 09:25:00|15712.1|15708.1|15713.9|15709.9|15717.9|15713.9|15698.4|15694.4|132800
1625736600000|2021-07-08 09:30:00|15714.6|15710.6|15721.6|15717.6|15726.1|15722.1|15714.4|15710.4|147000
1625736900000|2021-07-08 09:35:00|15722.7|15718.7|15714.8|15710.8|15724|15720|15711.8|15707.8|164850
1625737200000|2021-07-08 09:40:00|15715|15711|15737.6|15733.6|15739.5|15735.5|15714.3|15710.3|266350
1625737500000|2021-07-08 09:45:00|15737.9|15733.9|15740.1|15736.1|15740.2|15736.2|15733.1|15729.1|243800
1625737800000|2021-07-08 09:50:00|15740|15736|15726.3|15722.3|15740|15736|15723.9|15719.9|258600
1625738100000|2021-07-08 09:55:00|15726.4|15722.4|15722.2|15718.2|15727.8|15723.8|15721.7|15717.7|215350
1625738400000|2021-07-08 10:00:00|15714.5|15710.5|15712.5|15708.5|15717.5|15713.5|15705.3|15701.3|450
1625738700000|2021-07-08 10:05:00|15711.3|15707.3|15696.8|15692.8|15713.5|15709.5|15684|15680|826
1625739000000|2021-07-08 10:10:00|15700.7|15682.7|15696|15678|15702.4|15684.4|15689.3|15671.3|9256232
1625739300000|2021-07-08 10:15:00|15696.6|15678.6|15695.6|15677.6|15697.6|15679.6|15676.4|15658.4|0
1625739600000|2021-07-08 10:20:00|15695|15677|15697.5|15679.5|15697.5|15679.5|15679.2|15661.2|0
1625739900000|2021-07-08 10:25:00|15696.8|15678.8|15693.7|15675.7|15698.4|15680.4|15691.7|15673.7|0
1625740200000|2021-07-08 10:30:00|15693|15675|15700.1|15682.1|15704.5|15686.5|15687.3|15669.3|0
1625740500000|2021-07-08 10:35:00|15700.4|15682.4|15704.5|15686.5|15705.2|15687.2|15699.4|15681.4|0
1625740800000|2021-07-08 10:40:00|15704.9|15686.9|15680.5|15676.5|15705.2|15691.5|15674.5|15670.5|149
1625741100000|2021-07-08 10:45:00|15677|15673|15688|15684|15696|15692|15676.5|15672.5|74
1625741400000|2021-07-08 10:50:00|15689|15685|15698|15694|15698|15694|15688.5|15684.5|32
1625741700000|2021-07-08 10:55:00|15697|15693|15700.5|15696.5|15702|15698|15688|15684|30
1625742000000|2021-07-08 11:00:00|15703|15699|15694.5|15690.5|15707|15703|15694.5|15690.5|160
1625742300000|2021-07-08 11:05:00|15697|15693|15691|15687|15698|15694|15690|15686|115
1625742600000|2021-07-08 11:10:00|15692.5|15688.5|15683.5|15679.5|15692.5|15688.5|15678.5|15674.5|167
1625742900000|2021-07-08 11:15:00|15687.5|15683.5|15691.5|15687.5|15695|15691|15684|15680|43
1625743200000|2021-07-08 11:20:00|15688|15684|15689|15685|15693.5|15689.5|15686.5|15682.5|92
1625743500000|2021-07-08 11:25:00|15692.5|15688.5|15686|15682|15695.5|15691.5|15685|15681|63
1625743800000|2021-07-08 11:30:00|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15679|15675|109
1625744100000|2021-07-08 11:35:00|15687|15683|15689|15685|15692|15688|15685|15681|62
1625744400000|2021-07-08 11:40:00|15689.5|15685.5|15687.5|15683.5|15690.5|15686.5|15686|15682|88
1625744700000|2021-07-08 11:45:00|15689.5|15685.5|15690.5|15686.5|15693|15689|15685.5|15681.5|143
1625745000000|2021-07-08 11:50:00|15691.5|15687.5|15687.5|15683.5|15693.5|15689.5|15686|15682|42
1625745300000|2021-07-08 11:55:00|15688|15684|15687.5|15683.5|15690|15686|15684|15680|37
1625745600000|2021-07-08 12:00:00|15687|15683|15679|15675|15687|15683|15679|15675|66
1625745900000|2021-07-08 12:05:00|15679.5|15675.5|15675|15671|15679.5|15675.5|15674|15670|194
1625746200000|2021-07-08 12:10:00|15675.5|15671.5|15680.5|15676.5|15680.5|15676.5|15674|15670|179
1625746500000|2021-07-08 12:15:00|15682|15678|15696|15692|15696.5|15692.5|15682|15678|46
1625746800000|2021-07-08 12:20:00|15694|15690|15698.5|15694.5|15698.5|15694.5|15689.5|15685.5|42
1625747100000|2021-07-08 12:25:00|15698|15694|15699|15695|15701.5|15697.5|15697|15693|33
1625747400000|2021-07-08 12:30:00|15696|15692|15697.5|15693.5|15708|15704|15695.5|15691.5|90
1625747700000|2021-07-08 12:35:00|15697|15693|15708.5|15704.5|15708.5|15704.5|15693|15689|428
1625748000000|2021-07-08 12:40:00|15708|15704|15710|15706|15711|15707|15702.5|15698.5|116
1625748300000|2021-07-08 12:45:00|15709|15705|15718.5|15714.5|15718.5|15714.5|15705.5|15701.5|69
1625748600000|2021-07-08 12:50:00|15720|15716|15705|15701|15721.5|15717.5|15701|15697|94
1625748900000|2021-07-08 12:55:00|15706|15702|15706|15702|15706|15702|15699.5|15695.5|33
1625749200000|2021-07-08 13:00:00|15705.5|15701.5|15701.5|15697.5|15706.5|15702.5|15695.5|15691.5|29
1625749500000|2021-07-08 13:05:00|15702.5|15698.5|15690|15686|15704|15700|15690|15686|49
1625749800000|2021-07-08 13:10:00|15689|15685|15694.5|15690.5|15705.5|15701.5|15689|15685|108
1625750100000|2021-07-08 13:15:00|15695|15691|15700|15696|15701.5|15697.5|15694.5|15690.5|54
1625750400000|2021-07-08 13:20:00|15699|15695|15698|15694|15703.5|15699.5|15697|15693|173
1625750700000|2021-07-08 13:25:00|15697|15693|15707|15703|15707|15703|15695.5|15691.5|177
1625751000000|2021-07-08 13:30:00|15707.5|15703.5|15733.5|15729.5|15736|15732|15707|15703|258
1625751300000|2021-07-08 13:35:00|15732.5|15728.5|15737|15733|15737|15733|15726.5|15722.5|344
1625751600000|2021-07-08 13:40:00|15739|15735|15718|15714|15743|15739|15717.5|15713.5|224
1625751900000|2021-07-08 13:45:00|15717.5|15713.5|15705|15701|15717.5|15713.5|15699.5|15695.5|158
1625752200000|2021-07-08 13:50:00|15704|15700|15722|15718|15730.5|15726.5|15704|15700|195
1625752500000|2021-07-08 13:55:00|15726.5|15722.5|15719|15715|15726.5|15722.5|15706|15702|276
1625752800000|2021-07-08 14:00:00|15720|15716|15722.5|15718.5|15722.5|15718.5|15704|15700|133
1625753100000|2021-07-08 14:05:00|15723|15719|15711.5|15707.5|15726.5|15722.5|15711.5|15707.5|78
1625753400000|2021-07-08 14:10:00|15709.5|15705.5|15707|15703|15721.5|15717.5|15706.5|15702.5|148
1625753700000|2021-07-08 14:15:00|15707.5|15703.5|15697|15693|15708.5|15704.5|15694|15690|145
1625754000000|2021-07-08 14:20:00|15696.5|15692.5|15686.5|15682.5|15698.5|15694.5|15679.5|15675.5|302
1625754300000|2021-07-08 14:25:00|15687|15683|15701.5|15697.5|15706.5|15702.5|15684|15680|186
1625754600000|2021-07-08 14:30:00|15705.5|15701.5|15695|15691|15708|15704|15684|15680|147
1625754900000|2021-07-08 14:35:00|15694.5|15690.5|15689|15685|15698|15694|15684|15680|94
1625755200000|2021-07-08 14:40:00|15693.5|15689.5|15701|15697|15705.5|15701.5|15688.5|15684.5|109
1625755500000|2021-07-08 14:45:00|15706.5|15702.5|15687.5|15683.5|15706.5|15702.5|15687|15683|118
1625755800000|2021-07-08 14:50:00|15689|15685|15692|15688|15698|15694|15684.5|15680.5|81
1625756100000|2021-07-08 14:55:00|15692.5|15688.5|15677|15673|15692.5|15688.5|15675.5|15671.5|210
1625756400000|2021-07-08 15:00:00|15677.5|15673.5|15684.5|15680.5|15685.5|15681.5|15672.5|15668.5|159
1625756700000|2021-07-08 15:05:00|15686.5|15682.5|15698|15694|15699.5|15695.5|15684|15680|92
1625757000000|2021-07-08 15:10:00|15698.5|15694.5|15692.5|15688.5|15698.5|15694.5|15689.5|15685.5|78
1625757300000|2021-07-08 15:15:00|15693|15689|15696.5|15692.5|15702|15698|15685|15681|76
1625757600000|2021-07-08 15:20:00|15695.5|15691.5|15707|15703|15708.5|15704.5|15695|15691|126
1625757900000|2021-07-08 15:25:00|15708|15704|15718|15714|15720.5|15716.5|15707.5|15703.5|80
1625758200000|2021-07-08 15:30:00|15717.5|15713.5|15712|15708|15720.5|15716.5|15706.5|15702.5|157
1625758500000|2021-07-08 15:35:00|15713|15709|15718.5|15714.5|15719|15715|15706|15702|125
1625758800000|2021-07-08 15:40:00|15719|15715|15721.5|15717.5|15724|15720|15716.5|15712.5|97
1625759100000|2021-07-08 15:45:00|15725|15721|15732|15728|15733|15729|15725|15721|86
1625759400000|2021-07-08 15:50:00|15732.5|15728.5|15733.5|15729.5|15740.5|15736.5|15731.5|15727.5|112
1625759700000|2021-07-08 15:55:00|15732.5|15728.5|15735.5|15731.5|15738|15734|15732.5|15728.5|53
1625760000000|2021-07-08 16:00:00|15734|15730|15735.5|15731.5|15740.5|15736.5|15733.5|15729.5|100
1625760300000|2021-07-08 16:05:00|15733.5|15729.5|15738|15734|15739|15735|15733.5|15729.5|24
1625760600000|2021-07-08 16:10:00|15737|15733|15731.5|15727.5|15737|15733|15728.5|15724.5|27
1625760900000|2021-07-08 16:15:00|15734|15730|15729|15725|15735.5|15731.5|15726|15722|22
1625761200000|2021-07-08 16:20:00|15731|15727|15732|15728|15735.5|15731.5|15728|15724|37
1625761500000|2021-07-08 16:25:00|15731.5|15727.5|15736.5|15732.5|15736.5|15732.5|15731.5|15727.5|21
1625761800000|2021-07-08 16:30:00|15737|15733|15737|15733|15741|15737|15735|15731|41
1625762100000|2021-07-08 16:35:00|15737.5|15733.5|15737.5|15733.5|15738|15734|15736.5|15732.5|9
1625762400000|2021-07-08 16:40:00|15738.5|15734.5|15737.5|15733.5|15738.5|15734.5|15732.5|15728.5|9
1625762700000|2021-07-08 16:45:00|15739.5|15735.5|15738|15734|15739.5|15735.5|15737.5|15733.5|41
1625763000000|2021-07-08 16:50:00|15740|15736|15736.5|15732.5|15740|15736|15734|15730|21
1625763300000|2021-07-08 16:55:00|15737.5|15733.5|15730|15726|15739|15735|15730|15726|65
1625763600000|2021-07-08 17:00:00|15731.5|15727.5|15729|15725|15733.5|15729.5|15727.5|15723.5|54
1625763900000|2021-07-08 17:05:00|15729.5|15725.5|15728.5|15724.5|15732.5|15728.5|15727.5|15723.5|110
1625764200000|2021-07-08 17:10:00|15729.5|15725.5|15719.5|15715.5|15731|15727|15719.5|15715.5|55
1625764500000|2021-07-08 17:15:00|15721.5|15717.5|15722|15718|15724.5|15720.5|15718|15714|30
1625764800000|2021-07-08 17:20:00|15719|15715|15719.5|15715.5|15719.5|15715.5|15717|15713|9
1625765100000|2021-07-08 17:25:00|15722.5|15718.5|15723.5|15719.5|15724|15720|15721|15717|14
1625765400000|2021-07-08 17:30:00|15723|15719|15727|15723|15727.5|15723.5|15723|15719|11
1625765700000|2021-07-08 17:35:00|15726|15722|15722|15718|15728|15724|15722|15718|18
1625766000000|2021-07-08 17:40:00|15724.5|15720.5|15727|15723|15727|15723|15724.5|15720.5|2
1625766300000|2021-07-08 17:45:00|15724|15720|15721|15717|15725|15721|15721|15717|8
1625766600000|2021-07-08 17:50:00|15721.5|15717.5|15715.5|15711.5|15721.5|15717.5|15715.5|15711.5|12
1625766900000|2021-07-08 17:55:00|15713|15709|15711.5|15707.5|15714.5|15710.5|15710.5|15706.5|53
1625767200000|2021-07-08 18:00:00|15714.5|15710.5|15710.5|15706.5|15715|15711|15707|15703|27
1625767500000|2021-07-08 18:05:00|15713|15709|15704.5|15700.5|15713|15709|15703.5|15699.5|24
1625767800000|2021-07-08 18:10:00|15707|15703|15709.5|15705.5|15712.5|15708.5|15706.5|15702.5|25
1625768100000|2021-07-08 18:15:00|15713|15709|15699.5|15695.5|15713|15709|15699.5|15695.5|37
1625768400000|2021-07-08 18:20:00|15698.5|15694.5|15697|15693|15701|15697|15696|15692|19
1625768700000|2021-07-08 18:25:00|15697.5|15693.5|15699|15695|15700.5|15696.5|15695.5|15691.5|46
1625769000000|2021-07-08 18:30:00|15693.5|15689.5|15699|15695|15699|15695|15693.5|15689.5|12
1625769300000|2021-07-08 18:35:00|15699.5|15695.5|15700.5|15696.5|15700.5|15696.5|15696|15692|30
1625769600000|2021-07-08 18:40:00|15698.5|15694.5|15700|15696|15700|15696|15698.5|15694.5|7
1625769900000|2021-07-08 18:45:00|15696.5|15692.5|15696|15692|15698.5|15694.5|15693|15689|34
1625770200000|2021-07-08 18:50:00|15693|15689|15694|15690|15698.5|15694.5|15693|15689|18
1625770500000|2021-07-08 18:55:00|15695|15691|15696.5|15692.5|15703|15699|15695|15691|27
1625770800000|2021-07-08 19:00:00|15698|15694|15700.5|15696.5|15703|15699|15698|15694|33
1625771100000|2021-07-08 19:05:00|15702.5|15698.5|15700.5|15696.5|15702.5|15698.5|15698|15694|9
1625771400000|2021-07-08 19:10:00|15698.5|15694.5|15695|15691|15703|15699|15695|15691|17
1625771700000|2021-07-08 19:15:00|15697|15693|15691|15687|15697|15693|15688|15684|34
1625772000000|2021-07-08 19:20:00|15691.5|15687.5|15697.5|15693.5|15699|15695|15691.5|15687.5|11
1625772300000|2021-07-08 19:25:00|15694.5|15690.5|15691.5|15687.5|15701.5|15697.5|15691.5|15687.5|53
1625772600000|2021-07-08 19:30:00|15695.5|15691.5|15703|15699|15703|15699|15695.5|15691.5|19
1625772900000|2021-07-08 19:35:00|15700.5|15696.5|15698.5|15694.5|15705|15701|15698.5|15694.5|19
1625773200000|2021-07-08 19:40:00|15700|15696|15684.5|15680.5|15700|15696|15684.5|15680.5|37
1625773500000|2021-07-08 19:45:00|15686.5|15682.5|15683|15679|15689|15685|15683|15679|61
1625773800000|2021-07-08 19:50:00|15681.5|15677.5|15695.5|15691.5|15695.5|15691.5|15674.5|15670.5|96
1625774100000|2021-07-08 19:55:00|15694|15690|15693.5|15689.5|15702|15698|15692.5|15688.5|315
1625774400000|2021-07-08 20:00:00|15694|15690|15695.5|15691.5|15701|15697|15694|15690|55
1625774700000|2021-07-08 20:05:00|15696|15692|15691|15687|15696|15692|15690.5|15686.5|23
1625775000000|2021-07-08 20:10:00|15689|15685|15691.5|15687.5|15694|15690|15689|15685|28
1625775300000|2021-07-08 20:15:00|15693.5|15689.5|15692.5|15688.5|15693.5|15689.5|15692.5|15688.5|6
1625775600000|2021-07-08 20:20:00|15693.5|15689.5|15692.5|15688.5|15695|15691|15692.5|15688.5|23
1625775900000|2021-07-08 20:25:00|15693.5|15689.5|15690.5|15686.5|15694|15690|15690.5|15686.5|26
1625776200000|2021-07-08 20:30:00|15689.5|15685.5|15693|15689|15693|15689|15689.5|15685.5|6
1625776500000|2021-07-08 20:35:00|15693.5|15689.5|15692.5|15688.5|15693.5|15689.5|15692.5|15688.5|4
1625776800000|2021-07-08 20:40:00|15693|15689|15696|15692|15696|15692|15693|15689|12
1625777100000|2021-07-08 20:45:00|15695.5|15691.5|15695.5|15691.5|15697.5|15693.5|15694.5|15690.5|11
1625777400000|2021-07-08 20:50:00|15696|15692|15699.5|15695.5|15699.5|15695.5|15694.5|15690.5|50
1625777700000|2021-07-08 20:55:00|15699|15695|15695.5|15691.5|15699.5|15695.5|15695.5|15691.5|11
1625778300000|2021-07-08 21:05:00|15689|15685|15689|15685|15689|15685|15689|15685|1
1625778600000|2021-07-08 21:10:00|15696|15678|15696|15678|15696|15678|15696|15678|9322706
1625778900000|2021-07-08 21:15:00|15696.1|15678.1|15696.7|15678.7|15696.7|15678.7|15696.1|15678.1|0
1625779200000|2021-07-08 21:20:00|15696.8|15678.8|15697.1|15679.1|15697.1|15679.1|15696.8|15678.8|0
1625779500000|2021-07-08 21:25:00|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|0
1625779800000|2021-07-08 21:30:00|15696.7|15678.7|15696.4|15678.4|15696.8|15678.8|15696.4|15678.4|0
1625780100000|2021-07-08 21:35:00|15696.7|15678.7|15697|15679|15697|15679|15696.7|15678.7|0
1625780400000|2021-07-08 21:40:00|15696.8|15678.8|15696.9|15678.9|15697.2|15679.2|15696.8|15678.8|0
1625780700000|2021-07-08 21:45:00|15696.8|15678.8|15696.3|15678.3|15697|15679|15696.2|15678.2|0
1625781000000|2021-07-08 21:50:00|15696.4|15678.4|15697.2|15679.2|15697.2|15679.2|15696.4|15678.4|0
1625781300000|2021-07-08 21:55:00|15697.3|15679.3|15697|15679|15697.5|15679.5|15696.7|15678.7|0
1625781600000|2021-07-08 22:00:00|15697.6|15679.6|15694.8|15676.8|15698.3|15680.3|15693.5|15675.5|0
1625781900000|2021-07-08 22:05:00|15695.1|15677.1|15698|15680|15698|15680|15693.5|15675.5|0
1625782200000|2021-07-08 22:10:00|15697.6|15679.6|15696.7|15678.7|15698|15680|15696.7|15678.7|0
1625782500000|2021-07-08 22:15:00|15697|15679|15698|15680|15698|15680|15697|15679|0
1625782800000|2021-07-08 22:20:00|15698.6|15680.6|15702.1|15684.1|15702.1|15684.1|15698.6|15680.6|0
1625783100000|2021-07-08 22:25:00|15701.4|15683.4|15702.1|15684.1|15702.1|15684.1|15701.4|15683.4|0
1625783400000|2021-07-08 22:30:00|15701.8|15683.8|15697.6|15679.6|15701.8|15683.8|15697.6|15679.6|0
1625783700000|2021-07-08 22:35:00|15697|15679|15693.2|15675.2|15697|15679|15691.9|15673.9|0
1625784000000|2021-07-08 22:40:00|15692.8|15674.8|15690.6|15672.6|15693.2|15675.2|15690.6|15672.6|0
1625784300000|2021-07-08 22:45:00|15691.3|15673.3|15691.3|15673.3|15692.6|15674.6|15690|15672|0
1625784600000|2021-07-08 22:50:00|15691.6|15673.6|15693.8|15675.8|15693.8|15675.8|15691.3|15673.3|0
1625784900000|2021-07-08 22:55:00|15694.2|15676.2|15693.2|15675.2|15695.1|15677.1|15692.6|15674.6|0
1625785200000|2021-07-08 23:00:00|15692.9|15674.9|15692.9|15674.9|15693.2|15675.2|15691.7|15673.7|0
1625785500000|2021-07-08 23:05:00|15692.3|15674.3|15693.6|15675.6|15693.6|15675.6|15692.3|15674.3|0
1625785800000|2021-07-08 23:10:00|15692.9|15674.9|15693.6|15675.6|15694.2|15676.2|15692|15674|0
1625786100000|2021-07-08 23:15:00|15694.2|15676.2|15696.6|15678.6|15696.6|15678.6|15693.6|15675.6|0
1625786400000|2021-07-08 23:20:00|15696.2|15678.2|15697.8|15679.8|15699.1|15681.1|15696.2|15678.2|0
1625786700000|2021-07-08 23:25:00|15697.5|15679.5|15699.8|15681.8|15700.4|15682.4|15697.2|15679.2|0
1625787000000|2021-07-08 23:30:00|15700.4|15682.4|15697.2|15679.2|15700.4|15682.4|15696.6|15678.6|0
1625787300000|2021-07-08 23:35:00|15696.9|15678.9|15702|15684|15702.3|15684.3|15696.6|15678.6|0
1625787600000|2021-07-08 23:40:00|15701.7|15683.7|15702.3|15684.3|15702.6|15684.6|15698.5|15680.5|0
1625787900000|2021-07-08 23:45:00|15702.6|15684.6|15711.5|15693.5|15713.4|15695.4|15701.7|15683.7|0
1625788200000|2021-07-08 23:50:00|15712.2|15694.2|15707.1|15689.1|15712.8|15694.8|15706.4|15688.4|0
1625788500000|2021-07-08 23:55:00|15706.4|15688.4|15702.6|15684.6|15706.4|15688.4|15700.7|15682.7|0
1625788800000|2021-07-09 00:00:00|15703.2|15685.2|15709.8|15691.8|15713.1|15695.1|15701.3|15683.3|0
1625789100000|2021-07-09 00:05:00|15711|15693|15717.5|15699.5|15717.5|15699.5|15710.4|15692.4|0
1625789400000|2021-07-09 00:10:00|15716.8|15698.8|15712.4|15694.4|15717.5|15699.5|15712.4|15694.4|0
1625789700000|2021-07-09 00:15:00|15711.8|15693.8|15711.4|15693.4|15716.2|15698.2|15709.8|15691.8|0
1625790000000|2021-07-09 00:20:00|15711.1|15693.1|15704.7|15686.7|15711.8|15693.8|15702.8|15684.8|0
1625790300000|2021-07-09 00:25:00|15705.4|15687.4|15709.2|15691.2|15709.8|15691.8|15703.5|15685.5|0
1625790600000|2021-07-09 00:30:00|15708.6|15690.6|15701.6|15683.6|15708.6|15690.6|15701.6|15683.6|0
1625790900000|2021-07-09 00:35:00|15700.9|15682.9|15698.5|15680.5|15700.9|15682.9|15693.9|15675.9|0
1625791200000|2021-07-09 00:40:00|15699.1|15681.1|15697.8|15679.8|15700.4|15682.4|15696.5|15678.5|0
1625791500000|2021-07-09 00:45:00|15697.2|15679.2|15693.4|15675.4|15697.8|15679.8|15691.4|15673.4|0
1625791800000|2021-07-09 00:50:00|15694|15676|15697.2|15679.2|15699.1|15681.1|15692.7|15674.7|0
1625792100000|2021-07-09 00:55:00|15696.8|15678.8|15692.8|15674.8|15697.8|15679.8|15689.5|15671.5|0
1625792400000|2021-07-09 01:00:00|15692.2|15674.2|15683|15679|15700.5|15696.5|15675|15671|194
1625792700000|2021-07-09 01:05:00|15689|15685|15693|15689|15693|15689|15683|15679|44
1625793000000|2021-07-09 01:10:00|15697|15693|15701.5|15697.5|15704.5|15700.5|15695.5|15691.5|94
1625793300000|2021-07-09 01:15:00|15699.5|15695.5|15692.5|15688.5|15708.5|15704.5|15689|15685|71
1625793600000|2021-07-09 01:20:00|15693|15689|15687.5|15683.5|15696|15692|15686.5|15682.5|19
1625793900000|2021-07-09 01:25:00|15689.5|15685.5|15686|15682|15691.5|15687.5|15684.5|15680.5|80
1625794200000|2021-07-09 01:30:00|15684.5|15680.5|15690.5|15686.5|15694.5|15690.5|15679|15675|186
1625794500000|2021-07-09 01:35:00|15696|15692|15672|15668|15696|15692|15670.5|15666.5|147
1625794800000|2021-07-09 01:40:00|15674.5|15670.5|15657.1|15653.1|15675|15671|15656.6|15652.6|157
1625795100000|2021-07-09 01:45:00|15655.6|15651.6|15647.6|15643.6|15659.1|15655.1|15644.6|15640.6|208
1625795400000|2021-07-09 01:50:00|15645.6|15641.6|15643.1|15639.1|15649.6|15645.6|15642.1|15638.1|118
1625795700000|2021-07-09 01:55:00|15642.6|15638.6|15647.6|15643.6|15647.6|15643.6|15639.6|15635.6|247
1625796000000|2021-07-09 02:00:00|15645.1|15641.1|15611.6|15607.6|15645.6|15641.6|15611.1|15607.1|350
1625796300000|2021-07-09 02:05:00|15612.1|15608.1|15628.1|15624.1|15632.1|15628.1|15605.1|15601.1|354
1625796600000|2021-07-09 02:10:00|15627.6|15623.6|15636.1|15632.1|15636.6|15632.6|15619.1|15615.1|166
1625796900000|2021-07-09 02:15:00|15634.1|15630.1|15631.6|15627.6|15639.6|15635.6|15631.6|15627.6|114
1625797200000|2021-07-09 02:20:00|15631.1|15627.1|15632.1|15628.1|15640.1|15636.1|15629.1|15625.1|139
1625797500000|2021-07-09 02:25:00|15633.1|15629.1|15634.1|15630.1|15637.6|15633.6|15627.6|15623.6|71
1625797800000|2021-07-09 02:30:00|15633.6|15629.6|15653.6|15649.6|15656.6|15652.6|15633.6|15629.6|166
1625798100000|2021-07-09 02:35:00|15651.1|15647.1|15656.6|15652.6|15657.6|15653.6|15647.1|15643.1|64
1625798400000|2021-07-09 02:40:00|15653.6|15649.6|15657.1|15653.1|15663.1|15659.1|15650.1|15646.1|63
1625798700000|2021-07-09 02:45:00|15659.6|15655.6|15657.6|15653.6|15662.1|15658.1|15654.6|15650.6|37
1625799000000|2021-07-09 02:50:00|15658.1|15654.1|15655.6|15651.6|15662.1|15658.1|15652.6|15648.6|58
1625799300000|2021-07-09 02:55:00|15655.1|15651.1|15656.1|15652.1|15662.1|15658.1|15651.6|15647.6|58
1625799600000|2021-07-09 03:00:00|15656.6|15652.6|15649.6|15645.6|15656.6|15652.6|15648.1|15644.1|97
1625799900000|2021-07-09 03:05:00|15648.1|15644.1|15663.1|15659.1|15663.1|15659.1|15648.1|15644.1|232
1625800200000|2021-07-09 03:10:00|15663.6|15659.6|15658.1|15654.1|15668.1|15664.1|15657.6|15653.6|155
1625800500000|2021-07-09 03:15:00|15659.1|15655.1|15651.1|15647.1|15662.6|15658.6|15651.1|15647.1|214
1625800800000|2021-07-09 03:20:00|15651.6|15647.6|15656.1|15652.1|15659.6|15655.6|15651.6|15647.6|95
1625801100000|2021-07-09 03:25:00|15656.6|15652.6|15654.6|15650.6|15658.6|15654.6|15653.1|15649.1|70
1625801400000|2021-07-09 03:30:00|15655.1|15651.1|15654.6|15650.6|15659.6|15655.6|15652.6|15648.6|142
1625801700000|2021-07-09 03:35:00|15655.6|15651.6|15656.1|15652.1|15661.6|15657.6|15654.6|15650.6|233
1625802000000|2021-07-09 03:40:00|15655.6|15651.6|15655.6|15651.6|15659.6|15655.6|15650.6|15646.6|397
1625802300000|2021-07-09 03:45:00|15658.1|15654.1|15672.4|15668.4|15681.5|15677.5|15650.9|15646.9|468602
1625802600000|2021-07-09 03:50:00|15671.7|15667.7|15648.6|15644.6|15671.7|15667.7|15638.2|15634.2|357050
1625802900000|2021-07-09 03:55:00|15647.9|15643.9|15653.5|15649.5|15662.1|15658.1|15634.9|15630.9|169000
1625803200000|2021-07-09 04:00:00|15653.8|15649.8|15650.7|15646.7|15667.3|15663.3|15646.2|15642.2|181750
1625803500000|2021-07-09 04:05:00|15650.1|15646.1|15657.1|15653.1|15658.6|15654.6|15649.2|15645.2|99150
1625803800000|2021-07-09 04:10:00|15658.1|15654.1|15656.9|15652.9|15659.7|15655.7|15645.7|15641.7|83950
1625804100000|2021-07-09 04:15:00|15657.2|15653.2|15646|15642|15657.3|15653.3|15638.2|15634.2|105500
1625804400000|2021-07-09 04:20:00|15645.1|15641.1|15661.1|15657.1|15661.9|15657.9|15645|15641|88750
1625804700000|2021-07-09 04:25:00|15661.4|15657.4|15670.2|15666.2|15675.9|15671.9|15658.3|15654.3|203300
1625805000000|2021-07-09 04:30:00|15670.4|15666.4|15678.4|15674.4|15687.2|15683.2|15670.2|15666.2|173550
1625805300000|2021-07-09 04:35:00|15678.9|15674.9|15681.4|15677.4|15687.2|15683.2|15677.8|15673.8|65000
1625805600000|2021-07-09 04:40:00|15681.5|15677.5|15676.8|15672.8|15682.4|15678.4|15668|15664|73150
1625805900000|2021-07-09 04:45:00|15676.9|15672.9|15692.4|15688.4|15692.6|15688.6|15671.2|15667.2|54800
1625806200000|2021-07-09 04:50:00|15692.3|15688.3|15710.4|15706.4|15714|15710|15692.3|15688.3|205250
1625806500000|2021-07-09 04:55:00|15710.7|15706.7|15718.7|15714.7|15720.3|15716.3|15710.4|15706.4|161800
1625806800000|2021-07-09 05:00:00|15718.9|15714.9|15714.6|15710.6|15721.8|15717.8|15708.5|15704.5|101200
1625807100000|2021-07-09 05:05:00|15714.7|15710.7|15737.4|15733.4|15742.3|15738.3|15714.7|15710.7|217200
1625807400000|2021-07-09 05:10:00|15738.4|15734.4|15739.3|15735.3|15746.7|15742.7|15733|15729|158400
1625807700000|2021-07-09 05:15:00|15739.4|15735.4|15729.7|15725.7|15742.2|15738.2|15728|15724|102100
1625808000000|2021-07-09 05:20:00|15729.1|15725.1|15719.4|15715.4|15733.2|15729.2|15714.4|15710.4|144100
1625808300000|2021-07-09 05:25:00|15720.4|15716.4|15710.2|15706.2|15723.9|15719.9|15710.2|15706.2|51250
1625808600000|2021-07-09 05:30:00|15709.2|15705.2|15701.2|15697.2|15711.6|15707.6|15694.9|15690.9|108000
1625808900000|2021-07-09 05:35:00|15701.1|15697.1|15707.2|15703.2|15710.3|15706.3|15695.2|15691.2|57250
1625809200000|2021-07-09 05:40:00|15707.8|15703.8|15697.1|15693.1|15710.5|15706.5|15693.2|15689.2|68350
1625809500000|2021-07-09 05:45:00|15696.9|15692.9|15687|15683|15696.9|15692.9|15683.2|15679.2|81300
1625809800000|2021-07-09 05:50:00|15686.7|15682.7|15679|15675|15686.7|15682.7|15676.2|15672.2|60950
1625810100000|2021-07-09 05:55:00|15679.9|15675.9|15677.8|15673.8|15685.9|15681.9|15675.9|15671.9|63850
1625810400000|2021-07-09 06:00:00|15677.7|15673.7|15673.1|15669.1|15677.7|15673.7|15667|15663|120900
1625810700000|2021-07-09 06:05:00|15673.2|15669.2|15680.2|15676.2|15690.9|15686.9|15670.1|15666.1|75300
1625811000000|2021-07-09 06:10:00|15679.5|15675.5|15693.7|15689.7|15694.5|15690.5|15678.9|15674.9|49600
1625811300000|2021-07-09 06:15:00|15693.9|15689.9|15693.8|15689.8|15700.7|15696.7|15693.7|15689.7|37500
1625811600000|2021-07-09 06:20:00|15693.7|15689.7|15700.2|15696.2|15700.7|15696.7|15685.2|15681.2|40650
1625811900000|2021-07-09 06:25:00|15699.7|15695.7|15689.5|15685.5|15706.1|15702.1|15688.5|15684.5|41200
1625812200000|2021-07-09 06:30:00|15690.3|15686.3|15686.2|15682.2|15696|15692|15683.9|15679.9|25300
1625812500000|2021-07-09 06:35:00|15686.7|15682.7|15687.9|15683.9|15694.6|15690.6|15679.6|15675.6|60750
1625812800000|2021-07-09 06:40:00|15688.2|15684.2|15695.9|15691.9|15697|15693|15684.3|15680.3|39050
1625813100000|2021-07-09 06:45:00|15695.8|15691.8|15686.4|15682.4|15698.3|15694.3|15684.9|15680.9|30450
1625813400000|2021-07-09 06:50:00|15686.2|15682.2|15678.4|15674.4|15689.8|15685.8|15677.5|15673.5|30700
1625813700000|2021-07-09 06:55:00|15678|15674|15672.8|15668.8|15680.4|15676.4|15667.9|15663.9|39550
1625814000000|2021-07-09 07:00:00|15673.5|15669.5|15694.5|15690.5|15695|15691|15673.3|15669.3|37500
1625814300000|2021-07-09 07:05:00|15694.9|15690.9|15699.9|15695.9|15704.6|15700.6|15693.5|15689.5|51350
1625814600000|2021-07-09 07:10:00|15699.7|15695.7|15695.3|15691.3|15703.3|15699.3|15694.2|15690.2|28000
1625814900000|2021-07-09 07:15:00|15696|15692|15714.9|15710.9|15716|15712|15695.7|15691.7|76700
1625815200000|2021-07-09 07:20:00|15714.8|15710.8|15717.1|15713.1|15727.9|15723.9|15709.2|15705.2|106950
1625815500000|2021-07-09 07:25:00|15716.2|15712.2|15697.5|15693.5|15717.2|15713.2|15697.5|15693.5|64200
1625815800000|2021-07-09 07:30:00|15697.4|15693.4|15687|15683|15702|15698|15686.2|15682.2|80450
1625816100000|2021-07-09 07:35:00|15688|15684|15697.5|15693.5|15702.2|15698.2|15688|15684|52300
1625816400000|2021-07-09 07:40:00|15696.6|15692.6|15696.7|15692.7|15700.9|15696.9|15693.5|15689.5|31300
1625816700000|2021-07-09 07:45:00|15696.6|15692.6|15692.5|15688.5|15701.8|15697.8|15689.6|15685.6|33000
1625817000000|2021-07-09 07:50:00|15692.3|15688.3|15692.6|15688.6|15701|15697|15690.2|15686.2|25100
1625817300000|2021-07-09 07:55:00|15692.7|15688.7|15690.2|15686.2|15701.1|15697.1|15689.3|15685.3|26750
1625817600000|2021-07-09 08:00:00|15690.1|15686.1|15693.3|15689.3|15707.6|15703.6|15689.7|15685.7|60450
1625817900000|2021-07-09 08:05:00|15693.1|15689.1|15697.9|15693.9|15706|15702|15693.1|15689.1|31150
1625818200000|2021-07-09 08:10:00|15697.7|15693.7|15698.7|15694.7|15704.7|15700.7|15690|15686|37900
1625818500000|2021-07-09 08:15:00|15699|15695|15699.4|15695.4|15701.6|15697.6|15690.2|15686.2|22950
1625818800000|2021-07-09 08:20:00|15699.5|15695.5|15710.5|15706.5|15711.8|15707.8|15698.6|15694.6|35200
1625819100000|2021-07-09 08:25:00|15709.5|15705.5|15698.6|15694.6|15710.2|15706.2|15696.6|15692.6|27950
1625819400000|2021-07-09 08:30:00|15698.5|15694.5|15719.2|15715.2|15724.9|15720.9|15695.7|15691.7|75950
1625819700000|2021-07-09 08:35:00|15717.6|15713.6|15720.9|15716.9|15720.9|15716.9|15710.4|15706.4|49950
1625820000000|2021-07-09 08:40:00|15721.6|15717.6|15723.2|15719.2|15731.1|15727.1|15710.1|15706.1|90650
1625820300000|2021-07-09 08:45:00|15722.9|15718.9|15716.6|15712.6|15723.6|15719.6|15712.1|15708.1|38500
1625820600000|2021-07-09 08:50:00|15717|15713|15718.7|15714.7|15725.4|15721.4|15714.7|15710.7|46350
1625820900000|2021-07-09 08:55:00|15718.6|15714.6|15712.1|15708.1|15718.6|15714.6|15707.4|15703.4|34950
1625821200000|2021-07-09 09:00:00|15713.9|15709.9|15681.2|15677.2|15715.8|15711.8|15671.8|15667.8|163700
1625821500000|2021-07-09 09:05:00|15682|15678|15690.3|15686.3|15699.5|15695.5|15682|15678|84850
1625821800000|2021-07-09 09:10:00|15690.4|15686.4|15714.9|15710.9|15725.2|15721.2|15690.4|15686.4|92050
1625822100000|2021-07-09 09:15:00|15714.6|15710.6|15727.7|15723.7|15731|15727|15714.6|15710.6|94450
1625822400000|2021-07-09 09:20:00|15727.9|15723.9|15721.2|15717.2|15729.5|15725.5|15721.2|15717.2|53150
1625822700000|2021-07-09 09:25:00|15721|15717|15722.3|15718.3|15725.5|15721.5|15714.4|15710.4|117100
1625823000000|2021-07-09 09:30:00|15721.9|15717.9|15716.9|15712.9|15722.5|15718.5|15710.2|15706.2|103000
1625823300000|2021-07-09 09:35:00|15718.2|15714.2|15712|15708|15718.8|15714.8|15709.3|15705.3|80700
1625823600000|2021-07-09 09:40:00|15711.9|15707.9|15715.4|15711.4|15717.6|15713.6|15711.5|15707.5|150100
1625823900000|2021-07-09 09:45:00|15716.4|15712.4|15716.1|15712.1|15719|15715|15712.3|15708.3|133600
1625824200000|2021-07-09 09:50:00|15715.6|15711.6|15715.1|15711.1|15721.1|15717.1|15715.1|15711.1|132100
1625824500000|2021-07-09 09:55:00|15714.5|15710.5|15713.1|15709.1|15716.9|15712.9|15710.1|15706.1|160450
1625824800000|2021-07-09 10:00:00|15705.4|15701.4|15704.1|15700.1|15705.6|15701.6|15695.9|15691.9|214
1625825100000|2021-07-09 10:05:00|15703.9|15699.9|15709.4|15705.4|15714.6|15710.6|15701.9|15697.9|94
1625825400000|2021-07-09 10:10:00|15718.2|15700.2|15719.1|15701.1|15719.8|15701.8|15713.8|15695.8|6783852
1625825700000|2021-07-09 10:15:00|15719.8|15701.8|15728.9|15710.9|15728.9|15710.9|15717.8|15699.8|0
1625826000000|2021-07-09 10:20:00|15728.3|15710.3|15730.8|15712.8|15730.8|15712.8|15725.7|15707.7|0
1625826300000|2021-07-09 10:25:00|15730.2|15712.2|15727|15709|15731.8|15713.8|15727|15709|0
1625826600000|2021-07-09 10:30:00|15727.3|15709.3|15731.5|15713.5|15734|15716|15725.4|15707.4|0
1625826900000|2021-07-09 10:35:00|15730.8|15712.8|15732.7|15714.7|15735.9|15717.9|15730.8|15712.8|0
1625827200000|2021-07-09 10:40:00|15733|15715|15724.6|15720.6|15734|15728.6|15721.6|15715|13
1625827500000|2021-07-09 10:45:00|15729.1|15725.1|15731.1|15727.1|15732.6|15728.6|15726.1|15722.1|26
1625827800000|2021-07-09 10:50:00|15733.6|15729.6|15730.6|15726.6|15739.1|15735.1|15730.1|15726.1|91
1625828100000|2021-07-09 10:55:00|15727.1|15723.1|15726.6|15722.6|15727.6|15723.6|15722.1|15718.1|45
1625828400000|2021-07-09 11:00:00|15727.6|15723.6|15731.6|15727.6|15731.6|15727.6|15727.6|15723.6|11
1625828700000|2021-07-09 11:05:00|15724.6|15720.6|15729.1|15725.1|15729.6|15725.6|15724.6|15720.6|26
1625829000000|2021-07-09 11:10:00|15727.1|15723.1|15725.6|15721.6|15727.1|15723.1|15724.1|15720.1|87
1625829300000|2021-07-09 11:15:00|15725.1|15721.1|15733.6|15729.6|15735.1|15731.1|15724.6|15720.6|60
1625829600000|2021-07-09 11:20:00|15732.6|15728.6|15729.6|15725.6|15732.6|15728.6|15727.6|15723.6|22
1625829900000|2021-07-09 11:25:00|15730.6|15726.6|15727.6|15723.6|15730.6|15726.6|15726.1|15722.1|21
1625830200000|2021-07-09 11:30:00|15726.6|15722.6|15732.6|15728.6|15732.6|15728.6|15724.6|15720.6|44
1625830500000|2021-07-09 11:35:00|15734.6|15730.6|15728.6|15724.6|15734.6|15730.6|15725.1|15721.1|22
1625830800000|2021-07-09 11:40:00|15730.1|15726.1|15739.1|15735.1|15739.1|15735.1|15726.6|15722.6|46
1625831100000|2021-07-09 11:45:00|15739.6|15735.6|15735.1|15731.1|15742.1|15738.1|15735.1|15731.1|68
1625831400000|2021-07-09 11:50:00|15737.1|15733.1|15741.6|15737.6|15741.6|15737.6|15735.6|15731.6|28
1625831700000|2021-07-09 11:55:00|15740.1|15736.1|15737.1|15733.1|15740.1|15736.1|15737.1|15733.1|5
1625832000000|2021-07-09 12:00:00|15739.6|15735.6|15749.6|15745.6|15752.1|15748.1|15739.6|15735.6|60
1625832300000|2021-07-09 12:05:00|15750.6|15746.6|15749.6|15745.6|15750.6|15746.6|15745.6|15741.6|121
1625832600000|2021-07-09 12:10:00|15748.6|15744.6|15755.6|15751.6|15757.6|15753.6|15748.1|15744.1|110
1625832900000|2021-07-09 12:15:00|15756.6|15752.6|15753.6|15749.6|15763.1|15759.1|15752.1|15748.1|184
1625833200000|2021-07-09 12:20:00|15753.1|15749.1|15761.6|15757.6|15761.6|15757.6|15753.1|15749.1|58
1625833500000|2021-07-09 12:25:00|15761.1|15757.1|15761.1|15757.1|15763.1|15759.1|15757.1|15753.1|41
1625833800000|2021-07-09 12:30:00|15759.6|15755.6|15758.6|15754.6|15763.6|15759.6|15758.1|15754.1|69
1625834100000|2021-07-09 12:35:00|15758.1|15754.1|15753.6|15749.6|15758.1|15754.1|15748.6|15744.6|33
1625834400000|2021-07-09 12:40:00|15752.1|15748.1|15743.1|15739.1|15752.1|15748.1|15742.1|15738.1|30
1625834700000|2021-07-09 12:45:00|15741.1|15737.1|15752.1|15748.1|15755.6|15751.6|15740.6|15736.6|49
1625835000000|2021-07-09 12:50:00|15753.6|15749.6|15757.1|15753.1|15758.1|15754.1|15753.6|15749.6|48
1625835300000|2021-07-09 12:55:00|15755.6|15751.6|15753.1|15749.1|15755.6|15751.6|15752.1|15748.1|12
1625835900000|2021-07-09 13:05:00|15752.6|15748.6|15748.6|15744.6|15752.6|15748.6|15748.1|15744.1|24
1625836200000|2021-07-09 13:10:00|15748.1|15744.1|15740.6|15736.6|15748.1|15744.1|15740.6|15736.6|33
1625836500000|2021-07-09 13:15:00|15743.1|15739.1|15737.6|15733.6|15743.1|15739.1|15737.6|15733.6|32
1625836800000|2021-07-09 13:20:00|15738.1|15734.1|15732.6|15728.6|15739.1|15735.1|15731.6|15727.6|67
1625837100000|2021-07-09 13:25:00|15733.6|15729.6|15737.1|15733.1|15738.1|15734.1|15733.6|15729.6|44
1625837400000|2021-07-09 13:30:00|15736.6|15732.6|15724.6|15720.6|15740.1|15736.1|15724.6|15720.6|170
1625837700000|2021-07-09 13:35:00|15725.6|15721.6|15733.6|15729.6|15736.1|15732.1|15724.6|15720.6|78
1625838000000|2021-07-09 13:40:00|15730.1|15726.1|15742.1|15738.1|15742.6|15738.6|15728.6|15724.6|117
1625838300000|2021-07-09 13:45:00|15743.6|15739.6|15733.1|15729.1|15743.6|15739.6|15731.6|15727.6|210
1625838600000|2021-07-09 13:50:00|15732.6|15728.6|15742.6|15738.6|15742.6|15738.6|15732.6|15728.6|32
1625838900000|2021-07-09 13:55:00|15740.6|15736.6|15748.1|15744.1|15752.1|15748.1|15740.6|15736.6|56
1625839200000|2021-07-09 14:00:00|15752.1|15748.1|15763.1|15759.1|15763.1|15759.1|15748.6|15744.6|83
1625839500000|2021-07-09 14:05:00|15761.6|15757.6|15761.6|15757.6|15763.1|15759.1|15753.1|15749.1|179
1625839800000|2021-07-09 14:10:00|15763.1|15759.1|15754.6|15750.6|15766.6|15762.6|15754.6|15750.6|238
1625840100000|2021-07-09 14:15:00|15756.1|15752.1|15763.1|15759.1|15763.1|15759.1|15750.6|15746.6|119
1625840400000|2021-07-09 14:20:00|15761.6|15757.6|15760.1|15756.1|15764.6|15760.6|15757.6|15753.6|109
1625840700000|2021-07-09 14:25:00|15761.1|15757.1|15760.6|15756.6|15763.6|15759.6|15755.6|15751.6|225
1625841000000|2021-07-09 14:30:00|15759.6|15755.6|15760.1|15756.1|15762.1|15758.1|15757.1|15753.1|49
1625841300000|2021-07-09 14:35:00|15758.6|15754.6|15768.1|15764.1|15768.6|15764.6|15758.1|15754.1|79
1625841600000|2021-07-09 14:40:00|15766.6|15762.6|15774.6|15770.6|15775.6|15771.6|15766.6|15762.6|146
1625841900000|2021-07-09 14:45:00|15775.1|15771.1|15769.1|15765.1|15777.6|15773.6|15768.6|15764.6|339
1625842200000|2021-07-09 14:50:00|15769.6|15765.6|15774.1|15770.1|15774.6|15770.6|15768.6|15764.6|113
1625842500000|2021-07-09 14:55:00|15774.6|15770.6|15773.1|15769.1|15774.6|15770.6|15768.1|15764.1|66
1625842800000|2021-07-09 15:00:00|15772.6|15768.6|15778.1|15774.1|15779.6|15775.6|15771.6|15767.6|94
1625843100000|2021-07-09 15:05:00|15776.6|15772.6|15780.6|15776.6|15781.6|15777.6|15776.6|15772.6|81
1625843400000|2021-07-09 15:10:00|15780.1|15776.1|15777.1|15773.1|15781.1|15777.1|15772.6|15768.6|36
1625843700000|2021-07-09 15:15:00|15777.6|15773.6|15780.1|15776.1|15780.1|15776.1|15777.1|15773.1|17
1625844000000|2021-07-09 15:20:00|15778.1|15774.1|15778.6|15774.6|15782.1|15778.1|15775.1|15771.1|41
1625844300000|2021-07-09 15:25:00|15780.1|15776.1|15780.1|15776.1|15781.1|15777.1|15776.1|15772.1|72
1625844600000|2021-07-09 15:30:00|15781.1|15777.1|15785.6|15781.6|15786.1|15782.1|15781.1|15777.1|46
1625844900000|2021-07-09 15:35:00|15784.6|15780.6|15785.1|15781.1|15785.1|15781.1|15783.1|15779.1|55
1625845200000|2021-07-09 15:40:00|15784.6|15780.6|15784.6|15780.6|15787.1|15783.1|15783.6|15779.6|49
1625845500000|2021-07-09 15:45:00|15784.1|15780.1|15782.1|15778.1|15789.6|15785.6|15782.1|15778.1|99
1625845800000|2021-07-09 15:50:00|15780.6|15776.6|15782.1|15778.1|15783.6|15779.6|15780.1|15776.1|65
1625846100000|2021-07-09 15:55:00|15782.6|15778.6|15779.6|15775.6|15782.6|15778.6|15776.6|15772.6|58
1625846400000|2021-07-09 16:00:00|15779.1|15775.1|15783.1|15779.1|15783.6|15779.6|15779.1|15775.1|14
1625846700000|2021-07-09 16:05:00|15784.6|15780.6|15786.6|15782.6|15788.6|15784.6|15784.6|15780.6|14
1625847000000|2021-07-09 16:10:00|15787.1|15783.1|15789.1|15785.1|15789.1|15785.1|15787.1|15783.1|9
1625847300000|2021-07-09 16:15:00|15789.6|15785.6|15793.1|15789.1|15794.6|15790.6|15789.6|15785.6|51
1625847600000|2021-07-09 16:20:00|15793.6|15789.6|15798.1|15794.1|15800.6|15796.6|15793.6|15789.6|169
1625847900000|2021-07-09 16:25:00|15797.6|15793.6|15795.1|15791.1|15799.6|15795.6|15795.1|15791.1|54
1625848200000|2021-07-09 16:30:00|15793.6|15789.6|15790.6|15786.6|15793.6|15789.6|15789.1|15785.1|27
1625848500000|2021-07-09 16:35:00|15791.6|15787.6|15792.1|15788.1|15792.1|15788.1|15790.6|15786.6|5
1625848800000|2021-07-09 16:40:00|15793.1|15789.1|15796.1|15792.1|15796.1|15792.1|15792.1|15788.1|13
1625849100000|2021-07-09 16:45:00|15795.6|15791.6|15792.6|15788.6|15795.6|15791.6|15792.1|15788.1|14
1625849400000|2021-07-09 16:50:00|15791.1|15787.1|15787.6|15783.6|15791.1|15787.1|15787.1|15783.1|28
1625849700000|2021-07-09 16:55:00|15786.6|15782.6|15784.6|15780.6|15788.1|15784.1|15784.6|15780.6|56
1625850000000|2021-07-09 17:00:00|15785.1|15781.1|15787.1|15783.1|15788.1|15784.1|15785.1|15781.1|9
1625850300000|2021-07-09 17:05:00|15786.6|15782.6|15782.1|15778.1|15786.6|15782.6|15782.1|15778.1|29
1625850600000|2021-07-09 17:10:00|15780.6|15776.6|15786.1|15782.1|15786.1|15782.1|15780.6|15776.6|12
1625850900000|2021-07-09 17:15:00|15782.1|15778.1|15779.6|15775.6|15782.1|15778.1|15775.1|15771.1|146
1625851200000|2021-07-09 17:20:00|15780.1|15776.1|15782.6|15778.6|15782.6|15778.6|15779.6|15775.6|32
1625851500000|2021-07-09 17:25:00|15784.1|15780.1|15785.6|15781.6|15785.6|15781.6|15783.6|15779.6|11
1625851800000|2021-07-09 17:30:00|15786.6|15782.6|15788.6|15784.6|15789.1|15785.1|15786.6|15782.6|13
1625852100000|2021-07-09 17:35:00|15785.6|15781.6|15789.1|15785.1|15789.1|15785.1|15785.6|15781.6|6
1625852400000|2021-07-09 17:40:00|15786.6|15782.6|15786.6|15782.6|15789.1|15785.1|15786.6|15782.6|7
1625852700000|2021-07-09 17:45:00|15789.6|15785.6|15790.6|15786.6|15790.6|15786.6|15789.6|15785.6|13
1625853000000|2021-07-09 17:50:00|15789.6|15785.6|15786.1|15782.1|15789.6|15785.6|15786.1|15782.1|17
1625853300000|2021-07-09 17:55:00|15788.6|15784.6|15789.1|15785.1|15789.6|15785.6|15785.6|15781.6|29
1625853600000|2021-07-09 18:00:00|15788.1|15784.1|15789.1|15785.1|15790.1|15786.1|15787.6|15783.6|20
1625853900000|2021-07-09 18:05:00|15788.1|15784.1|15794.6|15790.6|15795.1|15791.1|15787.1|15783.1|23
1625854200000|2021-07-09 18:10:00|15793.1|15789.1|15796.1|15792.1|15796.1|15792.1|15792.1|15788.1|13
1625854500000|2021-07-09 18:15:00|15797.1|15793.1|15797.6|15793.6|15798.6|15794.6|15794.1|15790.1|19
1625854800000|2021-07-09 18:20:00|15796.1|15792.1|15795.1|15791.1|15796.1|15792.1|15794.6|15790.6|9
1625855100000|2021-07-09 18:25:00|15796.6|15792.6|15795.6|15791.6|15796.6|15792.6|15795.1|15791.1|21
1625855400000|2021-07-09 18:30:00|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15795.1|15791.1|30
1625855700000|2021-07-09 18:35:00|15797.6|15793.6|15798.1|15794.1|15799.1|15795.1|15797.6|15793.6|15
1625856000000|2021-07-09 18:40:00|15799.6|15795.6|15800.1|15796.1|15800.6|15796.6|15798.1|15794.1|31
1625856300000|2021-07-09 18:45:00|15798.6|15794.6|15798.6|15794.6|15800.6|15796.6|15798.6|15794.6|9
1625856600000|2021-07-09 18:50:00|15799.6|15795.6|15800.6|15796.6|15801.1|15797.1|15799.1|15795.1|53
1625856900000|2021-07-09 18:55:00|15800.1|15796.1|15799.6|15795.6|15802.1|15798.1|15799.1|15795.1|69
1625857200000|2021-07-09 19:00:00|15800.6|15796.6|15800.6|15796.6|15802.6|15798.6|15798.1|15794.1|26
1625857500000|2021-07-09 19:05:00|15802.1|15798.1|15801.6|15797.6|15802.1|15798.1|15800.6|15796.6|22
1625857800000|2021-07-09 19:10:00|15801.1|15797.1|15802.6|15798.6|15802.6|15798.6|15801.1|15797.1|14
1625858100000|2021-07-09 19:15:00|15803.6|15799.6|15804.6|15800.6|15804.6|15800.6|15802.6|15798.6|23
1625858400000|2021-07-09 19:20:00|15803.6|15799.6|15798.6|15794.6|15803.6|15799.6|15798.6|15794.6|6
1625858700000|2021-07-09 19:25:00|15800.6|15796.6|15798.6|15794.6|15800.6|15796.6|15798.1|15794.1|9
1625859000000|2021-07-09 19:30:00|15797.1|15793.1|15794.6|15790.6|15797.1|15793.1|15794.1|15790.1|12
1625859300000|2021-07-09 19:35:00|15795.6|15791.6|15794.6|15790.6|15796.6|15792.6|15793.6|15789.6|20
1625859600000|2021-07-09 19:40:00|15793.1|15789.1|15791.1|15787.1|15793.6|15789.6|15789.6|15785.6|28
1625859900000|2021-07-09 19:45:00|15789.6|15785.6|15796.6|15792.6|15796.6|15792.6|15786.6|15782.6|58
1625860200000|2021-07-09 19:50:00|15794.6|15790.6|15794.6|15790.6|15799.6|15795.6|15794.1|15790.1|55
1625860500000|2021-07-09 19:55:00|15796.1|15792.1|15795.1|15791.1|15796.1|15792.1|15788.6|15784.6|66
1625860800000|2021-07-09 20:00:00|15792.1|15788.1|15795.1|15791.1|15796.1|15792.1|15790.1|15786.1|27
1625861100000|2021-07-09 20:05:00|15796.1|15792.1|15795.6|15791.6|15796.1|15792.1|15793.6|15789.6|17
1625861400000|2021-07-09 20:10:00|15798.1|15794.1|15800.6|15796.6|15800.6|15796.6|15796.6|15792.6|42
1625861700000|2021-07-09 20:15:00|15796.1|15792.1|15792.6|15788.6|15796.6|15792.6|15792.6|15788.6|20
1625862000000|2021-07-09 20:20:00|15793.1|15789.1|15788.1|15784.1|15793.1|15789.1|15788.1|15784.1|31
1625862300000|2021-07-09 20:25:00|15789.6|15785.6|15790.1|15786.1|15791.1|15787.1|15789.6|15785.6|29
1625862600000|2021-07-09 20:30:00|15791.6|15787.6|15785.1|15781.1|15791.6|15787.6|15785.1|15781.1|21
1625862900000|2021-07-09 20:35:00|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625863200000|2021-07-09 20:40:00|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|18
1625863800000|2021-07-09 20:50:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|4
1625864100000|2021-07-09 20:55:00|15779.1|15775.1|15768.6|15764.6|15779.1|15775.1|15768.6|15764.6|37
1625864400000|2021-07-09 21:00:00|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|0
1626040800000|2021-07-11 22:00:00|15781.5|15763.5|15780.8|15762.8|15781.5|15763.5|15778.2|15760.2|0
1626041100000|2021-07-11 22:05:00|15781.4|15763.4|15780.7|15762.7|15781.9|15763.9|15778.8|15760.8|0
1626041400000|2021-07-11 22:10:00|15781|15763|15779.9|15761.9|15781.3|15763.3|15778.6|15760.6|0
1626041700000|2021-07-11 22:15:00|15780.5|15762.5|15783|15765|15783|15765|15780.2|15762.2|0
1626042000000|2021-07-11 22:20:00|15783.7|15765.7|15786.9|15768.9|15788.8|15770.8|15783.7|15765.7|0
1626042300000|2021-07-11 22:25:00|15787.5|15769.5|15802.9|15784.9|15803.6|15785.6|15786.9|15768.9|0
1626042600000|2021-07-11 22:30:00|15802.3|15784.3|15801.7|15783.7|15802.3|15784.3|15800.4|15782.4|0
1626042900000|2021-07-11 22:35:00|15802|15784|15802.9|15784.9|15802.9|15784.9|15800.4|15782.4|0
1626043200000|2021-07-11 22:40:00|15802.6|15784.6|15801.6|15783.6|15802.9|15784.9|15801|15783|0
1626043500000|2021-07-11 22:45:00|15802.9|15784.9|15802|15784|15803.3|15785.3|15802|15784|0
1626043800000|2021-07-11 22:50:00|15802.3|15784.3|15803.3|15785.3|15803.9|15785.9|15802|15784|0
1626044100000|2021-07-11 22:55:00|15803.6|15785.6|15802|15784|15803.9|15785.9|15801.4|15783.4|0
1626044400000|2021-07-11 23:00:00|15802.6|15784.6|15796|15778|15802.6|15784.6|15796|15778|0
1626044700000|2021-07-11 23:05:00|15796.3|15778.3|15796.7|15778.7|15797.9|15779.9|15796|15778|0
1626045000000|2021-07-11 23:10:00|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15794.5|15776.5|0
1626045300000|2021-07-11 23:15:00|15797.1|15779.1|15795.8|15777.8|15797.1|15779.1|15793.9|15775.9|0
1626045600000|2021-07-11 23:20:00|15795.5|15777.5|15795.2|15777.2|15795.5|15777.5|15794.5|15776.5|0
1626045900000|2021-07-11 23:25:00|15795.8|15777.8|15798.3|15780.3|15798.3|15780.3|15795.2|15777.2|0
1626046200000|2021-07-11 23:30:00|15799|15781|15800.9|15782.9|15801.5|15783.5|15798.3|15780.3|0
1626046500000|2021-07-11 23:35:00|15800.5|15782.5|15800.9|15782.9|15801.5|15783.5|15800.2|15782.2|0
1626046800000|2021-07-11 23:40:00|15801.2|15783.2|15803.4|15785.4|15803.4|15785.4|15800.9|15782.9|0
1626047100000|2021-07-11 23:45:00|15804|15786|15806.5|15788.5|15806.5|15788.5|15802.1|15784.1|0
1626047400000|2021-07-11 23:50:00|15805.9|15787.9|15802.1|15784.1|15806.5|15788.5|15802.1|15784.1|0
1626047700000|2021-07-11 23:55:00|15802.7|15784.7|15802.1|15784.1|15805.3|15787.3|15802.1|15784.1|0
1626048000000|2021-07-12 00:00:00|15801.5|15783.5|15797|15779|15804|15786|15796.4|15778.4|0
1626048300000|2021-07-12 00:05:00|15797.6|15779.6|15793.2|15775.2|15799.5|15781.5|15791.9|15773.9|0
1626048600000|2021-07-12 00:10:00|15793.5|15775.5|15795.1|15777.1|15796.4|15778.4|15792.2|15774.2|0
1626048900000|2021-07-12 00:15:00|15794.5|15776.5|15793.8|15775.8|15795.1|15777.1|15789.4|15771.4|0
1626049200000|2021-07-12 00:20:00|15793.5|15775.5|15791|15773|15794.5|15776.5|15790.3|15772.3|0
1626049500000|2021-07-12 00:25:00|15791.3|15773.3|15793.7|15775.7|15794.4|15776.4|15790.7|15772.7|0
1626049800000|2021-07-12 00:30:00|15794.4|15776.4|15793.5|15775.5|15796.3|15778.3|15793.5|15775.5|0
1626050100000|2021-07-12 00:35:00|15793.2|15775.2|15793.5|15775.5|15797.3|15779.3|15792.9|15774.9|0
1626050400000|2021-07-12 00:40:00|15794.1|15776.1|15791.6|15773.6|15794.1|15776.1|15789.1|15771.1|0
1626050700000|2021-07-12 00:45:00|15791.9|15773.9|15794|15776|15794|15776|15791.6|15773.6|0
1626051000000|2021-07-12 00:50:00|15793.6|15775.6|15794.6|15776.6|15795.2|15777.2|15792.7|15774.7|0
1626051300000|2021-07-12 00:55:00|15794.3|15776.3|15801.5|15783.5|15801.5|15783.5|15794|15776|0
1626051600000|2021-07-12 01:00:00|15802.1|15784.1|15794.6|15790.6|15813.6|15809.6|15793.6|15784.1|288
1626051900000|2021-07-12 01:05:00|15794.1|15790.1|15790.1|15786.1|15802.6|15798.6|15787.6|15783.6|343
1626052200000|2021-07-12 01:10:00|15791.1|15787.1|15787.6|15783.6|15798.1|15794.1|15787.6|15783.6|180
1626052500000|2021-07-12 01:15:00|15789.1|15785.1|15792.1|15788.1|15796.1|15792.1|15785.6|15781.6|158
1626052800000|2021-07-12 01:20:00|15793.1|15789.1|15798.6|15794.6|15803.1|15799.1|15792.1|15788.1|133
1626053100000|2021-07-12 01:25:00|15798.1|15794.1|15797.6|15793.6|15801.6|15797.6|15793.6|15789.6|91
1626053400000|2021-07-12 01:30:00|15796.6|15792.6|15783.6|15779.6|15801.1|15797.1|15780.1|15776.1|383
1626053700000|2021-07-12 01:35:00|15783.1|15779.1|15792.6|15788.6|15792.6|15788.6|15781.6|15777.6|264
1626054000000|2021-07-12 01:40:00|15793.1|15789.1|15773.1|15769.1|15793.1|15789.1|15773.1|15769.1|220
1626054300000|2021-07-12 01:45:00|15772.1|15768.1|15770.1|15766.1|15775.1|15771.1|15768.1|15764.1|167
1626054600000|2021-07-12 01:50:00|15769.1|15765.1|15771.6|15767.6|15773.6|15769.6|15763.1|15759.1|181
1626054900000|2021-07-12 01:55:00|15768.6|15764.6|15772.1|15768.1|15776.6|15772.6|15768.1|15764.1|67
1626055200000|2021-07-12 02:00:00|15771.6|15767.6|15774.6|15770.6|15777.1|15773.1|15765.1|15761.1|90
1626055500000|2021-07-12 02:05:00|15775.6|15771.6|15786.6|15782.6|15789.6|15785.6|15772.1|15768.1|81
1626055800000|2021-07-12 02:10:00|15787.6|15783.6|15789.6|15785.6|15789.6|15785.6|15781.6|15777.6|86
1626056100000|2021-07-12 02:15:00|15788.1|15784.1|15786.6|15782.6|15789.1|15785.1|15783.6|15779.6|66
1626056400000|2021-07-12 02:20:00|15787.6|15783.6|15784.6|15780.6|15791.6|15787.6|15782.6|15778.6|88
1626056700000|2021-07-12 02:25:00|15781.6|15777.6|15784.6|15780.6|15786.6|15782.6|15781.6|15777.6|38
1626057000000|2021-07-12 02:30:00|15783.1|15779.1|15787.9|15783.9|15788.9|15784.9|15782.6|15778.6|46
1626057300000|2021-07-12 02:35:00|15785.9|15781.9|15778.4|15774.4|15787.4|15783.4|15777.9|15773.9|73
1626057600000|2021-07-12 02:40:00|15777.4|15773.4|15787.9|15783.9|15789.9|15785.9|15774.4|15770.4|68
1626057900000|2021-07-12 02:45:00|15786.4|15782.4|15788.9|15784.9|15789.9|15785.9|15786.4|15782.4|48
1626058200000|2021-07-12 02:50:00|15788.4|15784.4|15786.9|15782.9|15789.9|15785.9|15786.9|15782.9|72
1626058500000|2021-07-12 02:55:00|15786.4|15782.4|15788.9|15784.9|15788.9|15784.9|15782.4|15778.4|33
1626058800000|2021-07-12 03:00:00|15788.4|15784.4|15784.4|15780.4|15789.9|15785.9|15782.4|15778.4|80
1626059100000|2021-07-12 03:05:00|15785.4|15781.4|15788.4|15784.4|15788.4|15784.4|15784.4|15780.4|47
1626059400000|2021-07-12 03:10:00|15787.4|15783.4|15776.9|15772.9|15789.9|15785.9|15776.9|15772.9|54
1626059700000|2021-07-12 03:15:00|15778.4|15774.4|15776.4|15772.4|15782.4|15778.4|15776.4|15772.4|78
1626060000000|2021-07-12 03:20:00|15774.9|15770.9|15771.4|15767.4|15777.4|15773.4|15770.9|15766.9|76
1626060300000|2021-07-12 03:25:00|15770.4|15766.4|15770.9|15766.9|15771.9|15767.9|15765.9|15761.9|78
1626060600000|2021-07-12 03:30:00|15767.4|15763.4|15767.4|15763.4|15776.9|15772.9|15762.4|15758.4|133
1626060900000|2021-07-12 03:35:00|15767.9|15763.9|15768.9|15764.9|15775.4|15771.4|15763.4|15759.4|118
1626061200000|2021-07-12 03:40:00|15769.9|15765.9|15765.9|15761.9|15773.9|15769.9|15765.4|15761.4|221
1626061500000|2021-07-12 03:45:00|15764.9|15760.9|15767.1|15763.1|15780.1|15776.1|15758.9|15754.9|415830
1626061800000|2021-07-12 03:50:00|15773.2|15769.2|15783.4|15779.4|15786.4|15782.4|15771.2|15767.2|268350
1626062100000|2021-07-12 03:55:00|15782.9|15778.9|15781.5|15777.5|15787.8|15783.8|15773.9|15769.9|176400
1626062400000|2021-07-12 04:00:00|15782.1|15778.1|15785.6|15781.6|15789.1|15785.1|15777.2|15773.2|100200
1626062700000|2021-07-12 04:05:00|15785.9|15781.9|15765.8|15761.8|15786.9|15782.9|15761.7|15757.7|113850
1626063000000|2021-07-12 04:10:00|15765.7|15761.7|15768.1|15764.1|15770.9|15766.9|15759.5|15755.5|58200
1626063300000|2021-07-12 04:15:00|15768.4|15764.4|15773.9|15769.9|15776.4|15772.4|15767.5|15763.5|27150
1626063600000|2021-07-12 04:20:00|15774.1|15770.1|15776.4|15772.4|15781|15777|15769.3|15765.3|34450
1626063900000|2021-07-12 04:25:00|15776.5|15772.5|15778.7|15774.7|15783.3|15779.3|15776.5|15772.5|23400
1626064200000|2021-07-12 04:30:00|15778.6|15774.6|15773.3|15769.3|15780.6|15776.6|15770.7|15766.7|68650
1626064500000|2021-07-12 04:35:00|15771.4|15767.4|15778.8|15774.8|15782.2|15778.2|15770.4|15766.4|37550
1626064800000|2021-07-12 04:40:00|15778.9|15774.9|15786.2|15782.2|15786.4|15782.4|15775.6|15771.6|42100
1626065100000|2021-07-12 04:45:00|15787.1|15783.1|15793.9|15789.9|15799.9|15795.9|15787.1|15783.1|322000
1626065400000|2021-07-12 04:50:00|15794.1|15790.1|15795.7|15791.7|15797.6|15793.6|15792|15788|43350
1626065700000|2021-07-12 04:55:00|15794.7|15790.7|15795.2|15791.2|15795.9|15791.9|15791.7|15787.7|28200
1626066000000|2021-07-12 05:00:00|15795.8|15791.8|15804.6|15800.6|15804.7|15800.7|15793.5|15789.5|86850
1626066300000|2021-07-12 05:05:00|15805.4|15801.4|15801.5|15797.5|15808.6|15804.6|15799.3|15795.3|103750
1626066600000|2021-07-12 05:10:00|15802.5|15798.5|15803.7|15799.7|15804.9|15800.9|15801|15797|32000
1626066900000|2021-07-12 05:15:00|15804.5|15800.5|15796.8|15792.8|15804.8|15800.8|15793.8|15789.8|44550
1626067200000|2021-07-12 05:20:00|15796.7|15792.7|15799.4|15795.4|15800.4|15796.4|15794.6|15790.6|19650
1626067500000|2021-07-12 05:25:00|15799.5|15795.5|15800|15796|15801.8|15797.8|15797|15793|22000
1626067800000|2021-07-12 05:30:00|15799.7|15795.7|15798|15794|15801.8|15797.8|15798|15794|25800
1626068100000|2021-07-12 05:35:00|15797.9|15793.9|15794.1|15790.1|15798.8|15794.8|15790.9|15786.9|55650
1626068400000|2021-07-12 05:40:00|15792.9|15788.9|15791.8|15787.8|15796.6|15792.6|15790.6|15786.6|27850
1626068700000|2021-07-12 05:45:00|15791.6|15787.6|15794.6|15790.6|15795.6|15791.6|15787.4|15783.4|31750
1626069000000|2021-07-12 05:50:00|15795.8|15791.8|15792|15788|15799.3|15795.3|15792|15788|21250
1626069300000|2021-07-12 05:55:00|15791.9|15787.9|15794.6|15790.6|15795.7|15791.7|15791.1|15787.1|17500
1626069600000|2021-07-12 06:00:00|15793.7|15789.7|15800|15796|15803.5|15799.5|15792.8|15788.8|36650
1626069900000|2021-07-12 06:05:00|15799.9|15795.9|15798.2|15794.2|15801.8|15797.8|15796.1|15792.1|24150
1626070200000|2021-07-12 06:10:00|15798.7|15794.7|15793.7|15789.7|15799.3|15795.3|15790.7|15786.7|19650
1626070500000|2021-07-12 06:15:00|15794|15790|15785.7|15781.7|15794.2|15790.2|15780.9|15776.9|52650
1626070800000|2021-07-12 06:20:00|15786|15782|15791.8|15787.8|15794.4|15790.4|15785.6|15781.6|23800
1626071100000|2021-07-12 06:25:00|15791.7|15787.7|15790.1|15786.1|15794.2|15790.2|15790|15786|14300
1626071400000|2021-07-12 06:30:00|15790|15786|15791.1|15787.1|15795.3|15791.3|15790|15786|16050
1626071700000|2021-07-12 06:35:00|15791.2|15787.2|15794.6|15790.6|15796.4|15792.4|15787.7|15783.7|39050
1626072000000|2021-07-12 06:40:00|15795.1|15791.1|15786.5|15782.5|15796|15792|15786.1|15782.1|26050
1626072300000|2021-07-12 06:45:00|15786.6|15782.6|15786.8|15782.8|15787.6|15783.6|15782|15778|21400
1626072600000|2021-07-12 06:50:00|15787.6|15783.6|15785.1|15781.1|15790.7|15786.7|15782.3|15778.3|17550
1626072900000|2021-07-12 06:55:00|15784.5|15780.5|15783.5|15779.5|15784.5|15780.5|15772.1|15768.1|55850
1626073200000|2021-07-12 07:00:00|15783.6|15779.6|15784|15780|15784.2|15780.2|15770.2|15766.2|51050
1626073500000|2021-07-12 07:05:00|15783.3|15779.3|15781.6|15777.6|15787.4|15783.4|15780|15776|24600
1626073800000|2021-07-12 07:10:00|15781|15777|15776.3|15772.3|15782.7|15778.7|15775.2|15771.2|22750
1626074100000|2021-07-12 07:15:00|15776.2|15772.2|15780.4|15776.4|15783.5|15779.5|15774.4|15770.4|23650
1626074400000|2021-07-12 07:20:00|15780.3|15776.3|15775.7|15771.7|15783|15779|15774.9|15770.9|22950
1626074700000|2021-07-12 07:25:00|15775.8|15771.8|15780.5|15776.5|15783.8|15779.8|15771|15767|37050
1626075000000|2021-07-12 07:30:00|15780.4|15776.4|15775.8|15771.8|15780.4|15776.4|15772.6|15768.6|21950
1626075300000|2021-07-12 07:35:00|15775.9|15771.9|15760.3|15756.3|15777.7|15773.7|15759|15755|66800
1626075600000|2021-07-12 07:40:00|15758.7|15754.7|15707.1|15703.1|15758.7|15754.7|15699|15695|560850
1626075900000|2021-07-12 07:45:00|15704.2|15700.2|15700.2|15696.2|15704.2|15700.2|15655.7|15651.7|544150
1626076200000|2021-07-12 07:50:00|15697.9|15693.9|15686.2|15682.2|15697.9|15693.9|15678.8|15674.8|193300
1626076500000|2021-07-12 07:55:00|15685.3|15681.3|15706.8|15702.8|15713.5|15709.5|15677|15673|172350
1626076800000|2021-07-12 08:00:00|15710.3|15706.3|15718.7|15714.7|15724.9|15720.9|15700.4|15696.4|177950
1626077100000|2021-07-12 08:05:00|15718.3|15714.3|15718.6|15714.6|15733.4|15729.4|15716.5|15712.5|146900
1626077400000|2021-07-12 08:10:00|15720.2|15716.2|15728.1|15724.1|15735.8|15731.8|15720.2|15716.2|61250
1626077700000|2021-07-12 08:15:00|15728.3|15724.3|15716.5|15712.5|15728.8|15724.8|15715.4|15711.4|52100
1626078000000|2021-07-12 08:20:00|15717.4|15713.4|15715.2|15711.2|15727.3|15723.3|15715.1|15711.1|38750
1626078300000|2021-07-12 08:25:00|15715.3|15711.3|15714.3|15710.3|15720.5|15716.5|15705|15701|54600
1626078600000|2021-07-12 08:30:00|15712.5|15708.5|15718.4|15714.4|15720.3|15716.3|15707.1|15703.1|38800
1626078900000|2021-07-12 08:35:00|15718.3|15714.3|15711|15707|15722.3|15718.3|15709.1|15705.1|49800
1626079200000|2021-07-12 08:40:00|15710.4|15706.4|15699.7|15695.7|15710.4|15706.4|15695.4|15691.4|90200
1626079500000|2021-07-12 08:45:00|15699|15695|15709.1|15705.1|15709.8|15705.8|15696.6|15692.6|70150
1626079800000|2021-07-12 08:50:00|15709.2|15705.2|15695.1|15691.1|15711.1|15707.1|15685.5|15681.5|104400
1626080100000|2021-07-12 08:55:00|15695.3|15691.3|15701.4|15697.4|15704.4|15700.4|15694|15690|54650
1626080400000|2021-07-12 09:00:00|15701.9|15697.9|15692.9|15688.9|15702.9|15698.9|15691|15687|64250
1626080700000|2021-07-12 09:05:00|15693|15689|15676.3|15672.3|15693|15689|15672.2|15668.2|178500
1626081000000|2021-07-12 09:10:00|15676.7|15672.7|15662|15658|15680.5|15676.5|15659.6|15655.6|145400
1626081300000|2021-07-12 09:15:00|15661.4|15657.4|15673.7|15669.7|15680.7|15676.7|15659|15655|83400
1626081600000|2021-07-12 09:20:00|15672.2|15668.2|15684.7|15680.7|15684.7|15680.7|15668.4|15664.4|55450
1626081900000|2021-07-12 09:25:00|15684.6|15680.6|15694.3|15690.3|15694.7|15690.7|15678.3|15674.3|69400
1626082200000|2021-07-12 09:30:00|15695.5|15691.5|15716.9|15712.9|15722.5|15718.5|15695.5|15691.5|213600
1626082500000|2021-07-12 09:35:00|15717.7|15713.7|15708.5|15704.5|15718.5|15714.5|15705.1|15701.1|51500
1626082800000|2021-07-12 09:40:00|15708.8|15704.8|15701.1|15697.1|15709.8|15705.8|15698.7|15694.7|78000
1626083100000|2021-07-12 09:45:00|15701.4|15697.4|15701.8|15697.8|15706.1|15702.1|15698.2|15694.2|81700
1626083400000|2021-07-12 09:50:00|15701.9|15697.9|15712.8|15708.8|15712.8|15708.8|15701.8|15697.8|119350
1626083700000|2021-07-12 09:55:00|15712.5|15708.5|15704.2|15700.2|15713.3|15709.3|15703.4|15699.4|149800
1626084000000|2021-07-12 10:00:00|15696.7|15692.7|15695.2|15691.2|15698.4|15694.4|15691.9|15687.9|205
1626084300000|2021-07-12 10:05:00|15695.4|15691.4|15682.4|15678.4|15695.4|15691.4|15681.7|15677.7|143
1626084600000|2021-07-12 10:10:00|15688.4|15670.4|15676|15658|15689.1|15671.1|15674.7|15656.7|6514439
1626084900000|2021-07-12 10:15:00|15675.6|15657.6|15682.3|15664.3|15683|15665|15674.7|15656.7|0
1626085200000|2021-07-12 10:20:00|15681.7|15663.7|15678.4|15660.4|15681.7|15663.7|15677.1|15659.1|0
1626085500000|2021-07-12 10:25:00|15678.7|15660.7|15683.7|15665.7|15684.3|15666.3|15678.4|15660.4|0
1626085800000|2021-07-12 10:30:00|15684.3|15666.3|15686.8|15668.8|15687.1|15669.1|15679.3|15661.3|0
1626086100000|2021-07-12 10:35:00|15687.5|15669.5|15684.3|15666.3|15690|15672|15683|15665|0
1626086400000|2021-07-12 10:40:00|15705.9|15701.9|15680.4|15676.4|15705.9|15701.9|15678.9|15674.9|7
1626086700000|2021-07-12 10:45:00|15675.4|15671.4|15673.9|15669.9|15677.4|15673.4|15668.9|15664.9|58
1626087000000|2021-07-12 10:50:00|15674.9|15670.9|15679.9|15675.9|15680.9|15676.9|15674.9|15670.9|25
1626087300000|2021-07-12 10:55:00|15681.4|15677.4|15681.4|15677.4|15681.9|15677.9|15680.9|15676.9|10
1626087600000|2021-07-12 11:00:00|15684.4|15680.4|15689.4|15685.4|15690.4|15686.4|15684.4|15680.4|21
1626087900000|2021-07-12 11:05:00|15690.9|15686.9|15692.4|15688.4|15693.4|15689.4|15690.4|15686.4|16
1626088200000|2021-07-12 11:10:00|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1626088500000|2021-07-12 11:15:00|15688.9|15684.9|15690.4|15686.4|15692.4|15688.4|15688.9|15684.9|5
1626088800000|2021-07-12 11:20:00|15693.4|15689.4|15697.9|15693.9|15697.9|15693.9|15691.9|15687.9|31
1626089100000|2021-07-12 11:25:00|15696.9|15692.9|15701.4|15697.4|15701.4|15697.4|15696.9|15692.9|13
1626089400000|2021-07-12 11:30:00|15702.4|15698.4|15700.4|15696.4|15703.4|15699.4|15699.9|15695.9|71
1626089700000|2021-07-12 11:35:00|15700.9|15696.9|15702.9|15698.9|15703.4|15699.4|15700.9|15696.9|45
1626090000000|2021-07-12 11:40:00|15703.4|15699.4|15710.4|15706.4|15710.9|15706.9|15699.9|15695.9|87
1626090300000|2021-07-12 11:45:00|15710.9|15706.9|15709.9|15705.9|15711.4|15707.4|15706.4|15702.4|25
1626090600000|2021-07-12 11:50:00|15707.9|15703.9|15695.9|15691.9|15708.9|15704.9|15695.9|15691.9|45
1626090900000|2021-07-12 11:55:00|15696.4|15692.4|15694.9|15690.9|15697.4|15693.4|15693.9|15689.9|38
1626091200000|2021-07-12 12:00:00|15697.4|15693.4|15700.9|15696.9|15704.4|15700.4|15697.4|15693.4|20
1626091500000|2021-07-12 12:05:00|15701.4|15697.4|15707.4|15703.4|15708.4|15704.4|15701.4|15697.4|21
1626091800000|2021-07-12 12:10:00|15706.4|15702.4|15713.4|15709.4|15713.4|15709.4|15706.4|15702.4|28
1626092100000|2021-07-12 12:15:00|15713.9|15709.9|15714.9|15710.9|15714.9|15710.9|15711.4|15707.4|55
1626092400000|2021-07-12 12:20:00|15715.4|15711.4|15717.9|15713.9|15721.9|15717.9|15715.4|15711.4|115
1626092700000|2021-07-12 12:25:00|15716.9|15712.9|15716.9|15712.9|15718.9|15714.9|15715.9|15711.9|8
1626093000000|2021-07-12 12:30:00|15717.4|15713.4|15723.4|15719.4|15723.9|15719.9|15717.4|15713.4|38
1626093300000|2021-07-12 12:35:00|15724.9|15720.9|15723.4|15719.4|15726.4|15722.4|15722.4|15718.4|26
1626093600000|2021-07-12 12:40:00|15721.9|15717.9|15728.9|15724.9|15732.4|15728.4|15721.9|15717.9|30
1626093900000|2021-07-12 12:45:00|15729.4|15725.4|15728.4|15724.4|15729.9|15725.9|15725.9|15721.9|21
1626094200000|2021-07-12 12:50:00|15727.4|15723.4|15727.9|15723.9|15727.9|15723.9|15723.9|15719.9|21
1626094500000|2021-07-12 12:55:00|15728.9|15724.9|15735.9|15731.9|15736.4|15732.4|15727.4|15723.4|58
1626094800000|2021-07-12 13:00:00|15736.4|15732.4|15728.4|15724.4|15737.4|15733.4|15727.4|15723.4|39
1626095100000|2021-07-12 13:05:00|15729.4|15725.4|15726.4|15722.4|15730.9|15726.9|15725.9|15721.9|38
1626095400000|2021-07-12 13:10:00|15729.9|15725.9|15728.4|15724.4|15729.9|15725.9|15726.4|15722.4|17
1626095700000|2021-07-12 13:15:00|15729.4|15725.4|15725.9|15721.9|15729.4|15725.4|15724.4|15720.4|27
1626096000000|2021-07-12 13:20:00|15725.4|15721.4|15728.9|15724.9|15728.9|15724.9|15724.4|15720.4|10
1626096300000|2021-07-12 13:25:00|15729.4|15725.4|15733.4|15729.4|15735.9|15731.9|15729.4|15725.4|46
1626096600000|2021-07-12 13:30:00|15735.4|15731.4|15731.4|15727.4|15737.4|15733.4|15726.9|15722.9|249
1626096900000|2021-07-12 13:35:00|15730.9|15726.9|15725.4|15721.4|15740.9|15736.9|15724.9|15720.9|121
1626097200000|2021-07-12 13:40:00|15725.9|15721.9|15738.9|15734.9|15738.9|15734.9|15721.9|15717.9|82
1626097500000|2021-07-12 13:45:00|15740.9|15736.9|15738.9|15734.9|15747.9|15743.9|15738.4|15734.4|127
1626097800000|2021-07-12 13:50:00|15740.4|15736.4|15747.9|15743.9|15747.9|15743.9|15734.9|15730.9|83
1626098100000|2021-07-12 13:55:00|15748.9|15744.9|15743.9|15739.9|15749.9|15745.9|15741.9|15737.9|101
1626098400000|2021-07-12 14:00:00|15744.9|15740.9|15736.4|15732.4|15744.9|15740.9|15731.9|15727.9|115
1626098700000|2021-07-12 14:05:00|15736.9|15732.9|15735.4|15731.4|15740.9|15736.9|15731.9|15727.9|94
1626099000000|2021-07-12 14:10:00|15735.9|15731.9|15734.4|15730.4|15737.9|15733.9|15733.9|15729.9|52
1626099300000|2021-07-12 14:15:00|15738.4|15734.4|15745.9|15741.9|15745.9|15741.9|15736.4|15732.4|59
1626099600000|2021-07-12 14:20:00|15744.4|15740.4|15747.4|15743.4|15747.4|15743.4|15740.9|15736.9|99
1626099900000|2021-07-12 14:25:00|15746.9|15742.9|15753.9|15749.9|15753.9|15749.9|15746.9|15742.9|91
1626100200000|2021-07-12 14:30:00|15754.9|15750.9|15763.9|15759.9|15768.4|15764.4|15754.9|15750.9|197
1626100500000|2021-07-12 14:35:00|15764.9|15760.9|15763.4|15759.4|15766.4|15762.4|15762.4|15758.4|96
1626100800000|2021-07-12 14:40:00|15766.4|15762.4|15773.9|15769.9|15775.9|15771.9|15765.9|15761.9|193
1626101100000|2021-07-12 14:45:00|15771.9|15767.9|15767.9|15763.9|15776.4|15772.4|15767.9|15763.9|92
1626101400000|2021-07-12 14:50:00|15766.9|15762.9|15776.9|15772.9|15779.9|15775.9|15765.9|15761.9|233
1626101700000|2021-07-12 14:55:00|15777.4|15773.4|15775.4|15771.4|15780.9|15776.9|15775.4|15771.4|99
1626102000000|2021-07-12 15:00:00|15777.4|15773.4|15777.4|15773.4|15777.9|15773.9|15773.4|15769.4|50
1626102300000|2021-07-12 15:05:00|15776.9|15772.9|15771.9|15767.9|15776.9|15772.9|15771.4|15767.4|51
1626102600000|2021-07-12 15:10:00|15772.9|15768.9|15769.9|15765.9|15774.9|15770.9|15769.9|15765.9|16
1626102900000|2021-07-12 15:15:00|15771.4|15767.4|15772.9|15768.9|15775.4|15771.4|15771.4|15767.4|29
1626103200000|2021-07-12 15:20:00|15771.9|15767.9|15776.4|15772.4|15776.9|15772.9|15771.9|15767.9|78
1626103500000|2021-07-12 15:25:00|15778.4|15774.4|15776.4|15772.4|15778.4|15774.4|15773.9|15769.9|50
1626103800000|2021-07-12 15:30:00|15772.4|15768.4|15770.4|15766.4|15772.4|15768.4|15770.4|15766.4|12
1626104100000|2021-07-12 15:35:00|15769.9|15765.9|15777.4|15773.4|15778.9|15774.9|15769.9|15765.9|70
1626104400000|2021-07-12 15:40:00|15776.4|15772.4|15773.4|15769.4|15777.4|15773.4|15772.4|15768.4|40
1626104700000|2021-07-12 15:45:00|15773.9|15769.9|15770.4|15766.4|15774.9|15770.9|15770.4|15766.4|46
1626105000000|2021-07-12 15:50:00|15770.9|15766.9|15772.4|15768.4|15773.4|15769.4|15769.9|15765.9|28
1626105300000|2021-07-12 15:55:00|15771.9|15767.9|15771.9|15767.9|15773.9|15769.9|15770.9|15766.9|52
1626105600000|2021-07-12 16:00:00|15774.4|15770.4|15774.9|15770.9|15776.4|15772.4|15769.4|15765.4|63
1626105900000|2021-07-12 16:05:00|15776.4|15772.4|15772.4|15768.4|15776.4|15772.4|15772.4|15768.4|47
1626106200000|2021-07-12 16:10:00|15773.4|15769.4|15770.4|15766.4|15773.9|15769.9|15769.9|15765.9|263
1626106500000|2021-07-12 16:15:00|15769.9|15765.9|15772.9|15768.9|15773.4|15769.4|15769.9|15765.9|33
1626106800000|2021-07-12 16:20:00|15773.4|15769.4|15770.9|15766.9|15774.4|15770.4|15770.9|15766.9|39
1626107100000|2021-07-12 16:25:00|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15768.9|15764.9|18
1626107400000|2021-07-12 16:30:00|15772.4|15768.4|15775.4|15771.4|15775.4|15771.4|15772.4|15768.4|52
1626107700000|2021-07-12 16:35:00|15775.9|15771.9|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|55
1626108000000|2021-07-12 16:40:00|15776.4|15772.4|15780.4|15776.4|15781.9|15777.9|15776.4|15772.4|54
1626108300000|2021-07-12 16:45:00|15779.4|15775.4|15783.4|15779.4|15784.4|15780.4|15779.4|15775.4|32
1626108600000|2021-07-12 16:50:00|15781.9|15777.9|15778.4|15774.4|15782.9|15778.9|15778.4|15774.4|42
1626108900000|2021-07-12 16:55:00|15778.9|15774.9|15778.9|15774.9|15780.4|15776.4|15778.9|15774.9|33
1626109200000|2021-07-12 17:00:00|15780.9|15776.9|15781.4|15777.4|15782.9|15778.9|15780.4|15776.4|26
1626109500000|2021-07-12 17:05:00|15782.9|15778.9|15776.4|15772.4|15783.4|15779.4|15775.4|15771.4|99
1626109800000|2021-07-12 17:10:00|15776.9|15772.9|15775.4|15771.4|15778.4|15774.4|15774.4|15770.4|84
1626110100000|2021-07-12 17:15:00|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|14
1626110400000|2021-07-12 17:20:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|9
1626110700000|2021-07-12 17:25:00|15778.9|15774.9|15781.9|15777.9|15781.9|15777.9|15778.9|15774.9|12
1626111000000|2021-07-12 17:30:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|11
1626111300000|2021-07-12 17:35:00|15780.9|15776.9|15781.9|15777.9|15781.9|15777.9|15779.4|15775.4|25
1626111600000|2021-07-12 17:40:00|15779.9|15775.9|15782.4|15778.4|15782.4|15778.4|15778.9|15774.9|12
1626111900000|2021-07-12 17:45:00|15779.4|15775.4|15776.9|15772.9|15779.4|15775.4|15775.4|15771.4|51
1626112200000|2021-07-12 17:50:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626112500000|2021-07-12 17:55:00|15778.4|15774.4|15778.9|15774.9|15778.9|15774.9|15777.9|15773.9|4
1626112800000|2021-07-12 18:00:00|15780.4|15776.4|15778.4|15774.4|15780.4|15776.4|15778.4|15774.4|11
1626113100000|2021-07-12 18:05:00|15776.9|15772.9|15778.9|15774.9|15779.9|15775.9|15776.9|15772.9|9
1626113400000|2021-07-12 18:10:00|15781.9|15777.9|15781.4|15777.4|15781.9|15777.9|15781.4|15777.4|2
1626113700000|2021-07-12 18:15:00|15780.9|15776.9|15782.9|15778.9|15782.9|15778.9|15780.9|15776.9|3
1626114000000|2021-07-12 18:20:00|15783.4|15779.4|15784.9|15780.9|15784.9|15780.9|15782.4|15778.4|18
1626114300000|2021-07-12 18:25:00|15785.4|15781.4|15783.4|15779.4|15785.4|15781.4|15781.9|15777.9|23
1626114600000|2021-07-12 18:30:00|15783.9|15779.9|15786.4|15782.4|15786.4|15782.4|15783.9|15779.9|38
1626114900000|2021-07-12 18:35:00|15785.9|15781.9|15782.9|15778.9|15786.4|15782.4|15782.4|15778.4|27
1626115200000|2021-07-12 18:40:00|15782.4|15778.4|15780.9|15776.9|15782.4|15778.4|15780.9|15776.9|6
1626115500000|2021-07-12 18:45:00|15781.9|15777.9|15781.4|15777.4|15781.9|15777.9|15780.9|15776.9|7
1626115800000|2021-07-12 18:50:00|15782.4|15778.4|15782.4|15778.4|15783.4|15779.4|15782.4|15778.4|8
1626116100000|2021-07-12 18:55:00|15781.9|15777.9|15780.9|15776.9|15783.9|15779.9|15780.9|15776.9|10
1626116400000|2021-07-12 19:00:00|15781.4|15777.4|15781.4|15777.4|15782.4|15778.4|15780.9|15776.9|10
1626116700000|2021-07-12 19:05:00|15781.9|15777.9|15783.9|15779.9|15783.9|15779.9|15781.9|15777.9|18
1626117000000|2021-07-12 19:10:00|15783.4|15779.4|15782.9|15778.9|15785.4|15781.4|15782.9|15778.9|25
1626117300000|2021-07-12 19:15:00|15783.4|15779.4|15783.4|15779.4|15783.9|15779.9|15782.4|15778.4|15
1626117600000|2021-07-12 19:20:00|15783.9|15779.9|15785.9|15781.9|15786.4|15782.4|15783.9|15779.9|22
1626117900000|2021-07-12 19:25:00|15785.4|15781.4|15786.9|15782.9|15786.9|15782.9|15785.4|15781.4|33
1626118200000|2021-07-12 19:30:00|15786.4|15782.4|15785.4|15781.4|15786.9|15782.9|15785.4|15781.4|15
1626118500000|2021-07-12 19:35:00|15786.4|15782.4|15786.4|15782.4|15786.9|15782.9|15785.9|15781.9|16
1626118800000|2021-07-12 19:40:00|15785.4|15781.4|15776.9|15772.9|15785.4|15781.4|15776.9|15772.9|163
1626119100000|2021-07-12 19:45:00|15777.4|15773.4|15777.4|15773.4|15778.9|15774.9|15773.9|15769.9|84
1626119400000|2021-07-12 19:50:00|15776.4|15772.4|15778.9|15774.9|15779.9|15775.9|15773.9|15769.9|165
1626119700000|2021-07-12 19:55:00|15779.4|15775.4|15783.4|15779.4|15783.4|15779.4|15778.9|15774.9|114
1626120000000|2021-07-12 20:00:00|15782.4|15778.4|15785.4|15781.4|15786.9|15782.9|15781.9|15777.9|133
1626120300000|2021-07-12 20:05:00|15784.9|15780.9|15785.4|15781.4|15786.4|15782.4|15784.9|15780.9|12
1626120600000|2021-07-12 20:10:00|15783.9|15779.9|15786.9|15782.9|15786.9|15782.9|15783.9|15779.9|89
1626120900000|2021-07-12 20:15:00|15785.4|15781.4|15782.4|15778.4|15785.4|15781.4|15781.9|15777.9|59
1626121500000|2021-07-12 20:25:00|15783.4|15779.4|15783.9|15779.9|15786.9|15782.9|15783.4|15779.4|27
1626122100000|2021-07-12 20:35:00|15784.4|15780.4|15781.9|15777.9|15784.4|15780.4|15781.9|15777.9|25
1626122400000|2021-07-12 20:40:00|15781.4|15777.4|15779.4|15775.4|15782.4|15778.4|15777.4|15773.4|53
1626122700000|2021-07-12 20:45:00|15777.9|15773.9|15777.9|15773.9|15778.9|15774.9|15777.9|15773.9|30
1626123000000|2021-07-12 20:50:00|15778.4|15774.4|15778.9|15774.9|15778.9|15774.9|15778.4|15774.4|25
1626123300000|2021-07-12 20:55:00|15777.9|15773.9|15777.9|15773.9|15778.9|15774.9|15777.4|15773.4|22
1626123600000|2021-07-12 21:00:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626123900000|2021-07-12 21:05:00|||||||||1
1626124200000|2021-07-12 21:10:00|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|6572127
1626124500000|2021-07-12 21:15:00|15784|15766|15783.9|15765.9|15784.8|15766.8|15782.4|15764.4|0
1626124800000|2021-07-12 21:20:00|15784.1|15766.1|15783.6|15765.6|15784.5|15766.5|15783.5|15765.5|0
1626125100000|2021-07-12 21:25:00|15784.5|15766.5|15784.3|15766.3|15784.5|15766.5|15783.4|15765.4|0
1626125400000|2021-07-12 21:30:00|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1626125700000|2021-07-12 21:35:00|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1626126000000|2021-07-12 21:40:00|15784.4|15766.4|15785.2|15767.2|15785.8|15767.8|15783.8|15765.8|0
1626126300000|2021-07-12 21:45:00|15785.3|15767.3|15784.9|15766.9|15785.3|15767.3|15784.1|15766.1|0
1626126600000|2021-07-12 21:50:00|15784.8|15766.8|15785.4|15767.4|15785.6|15767.6|15784.8|15766.8|0
1626126900000|2021-07-12 21:55:00|15785|15767|15785.5|15767.5|15785.6|15767.6|15785|15767|0
1626127200000|2021-07-12 22:00:00|15786.2|15768.2|15785.9|15767.9|15788.1|15770.1|15784|15766|0
1626127500000|2021-07-12 22:05:00|15786.2|15768.2|15784|15766|15786.2|15768.2|15783.4|15765.4|0
1626127800000|2021-07-12 22:10:00|15783.4|15765.4|15784|15766|15784|15766|15783.4|15765.4|0
1626128100000|2021-07-12 22:15:00|15784.7|15766.7|15784|15766|15785.3|15767.3|15784|15766|0
1626128400000|2021-07-12 22:20:00|15784.7|15766.7|15784|15766|15785.3|15767.3|15784|15766|0
1626128700000|2021-07-12 22:25:00|15784.3|15766.3|15784.7|15766.7|15785.3|15767.3|15784|15766|0
1626129000000|2021-07-12 22:30:00|15784|15766|15782.8|15764.8|15784|15766|15782.1|15764.1|0
1626129300000|2021-07-12 22:35:00|15782.5|15764.5|15781.5|15763.5|15782.8|15764.8|15781.5|15763.5|0
1626129600000|2021-07-12 22:40:00|15781.8|15763.8|15781.9|15763.9|15781.9|15763.9|15780.7|15762.7|0
1626129900000|2021-07-12 22:45:00|15781.6|15763.6|15780.9|15762.9|15781.9|15763.9|15780.9|15762.9|0
1626130200000|2021-07-12 22:50:00|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626130500000|2021-07-12 22:55:00|15779.9|15761.9|15779|15761|15780.2|15762.2|15778.3|15760.3|0
1626130800000|2021-07-12 23:00:00|15779.6|15761.6|15780.9|15762.9|15780.9|15762.9|15778.3|15760.3|0
1626131100000|2021-07-12 23:05:00|15780.2|15762.2|15780.2|15762.2|15781.5|15763.5|15780.2|15762.2|0
1626131400000|2021-07-12 23:10:00|15779.6|15761.6|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1626131700000|2021-07-12 23:15:00|15780.5|15762.5|15781.5|15763.5|15782.1|15764.1|15780.2|15762.2|0
1626132000000|2021-07-12 23:20:00|15781.2|15763.2|15780.9|15762.9|15781.2|15763.2|15780.9|15762.9|0
1626132300000|2021-07-12 23:25:00|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15780.2|15762.2|0
1626132600000|2021-07-12 23:30:00|15782.1|15764.1|15783.4|15765.4|15783.4|15765.4|15781.5|15763.5|0
1626132900000|2021-07-12 23:35:00|15784|15766|15784|15766|15784|15766|15782.8|15764.8|0
1626133200000|2021-07-12 23:40:00|15783.4|15765.4|15783.4|15765.4|15784|15766|15783.4|15765.4|0
1626133500000|2021-07-12 23:45:00|15783.7|15765.7|15784.6|15766.6|15785.3|15767.3|15783.4|15765.4|0
1626133800000|2021-07-12 23:50:00|15785.3|15767.3|15788.4|15770.4|15788.7|15770.7|15784.6|15766.6|0
1626134100000|2021-07-12 23:55:00|15788.7|15770.7|15787.1|15769.1|15789.1|15771.1|15786.5|15768.5|0
1626134400000|2021-07-13 00:00:00|15786.5|15768.5|15784.5|15766.5|15788.3|15770.3|15783.9|15765.9|0
1626134700000|2021-07-13 00:05:00|15785.1|15767.1|15787.7|15769.7|15788.3|15770.3|15784.5|15766.5|0
1626135000000|2021-07-13 00:10:00|15788.3|15770.3|15787|15769|15788.3|15770.3|15787|15769|0
1626135300000|2021-07-13 00:15:00|15787.3|15769.3|15786.7|15768.7|15788.9|15770.9|15785.8|15767.8|0
1626135600000|2021-07-13 00:20:00|15786.1|15768.1|15786.7|15768.7|15787.4|15769.4|15785.5|15767.5|0
1626135900000|2021-07-13 00:25:00|15786.1|15768.1|15786.7|15768.7|15788.6|15770.6|15786.1|15768.1|0
1626136200000|2021-07-13 00:30:00|15787.4|15769.4|15788|15770|15788.6|15770.6|15786.1|15768.1|0
1626136500000|2021-07-13 00:35:00|15787.4|15769.4|15787.4|15769.4|15788.6|15770.6|15787.4|15769.4|0
1626136800000|2021-07-13 00:40:00|15787.7|15769.7|15788|15770|15788.6|15770.6|15787.7|15769.7|0
1626137100000|2021-07-13 00:45:00|15788.3|15770.3|15789.2|15771.2|15790.5|15772.5|15788.3|15770.3|0
1626137400000|2021-07-13 00:50:00|15789.5|15771.5|15788.6|15770.6|15789.9|15771.9|15788.6|15770.6|0
1626137700000|2021-07-13 00:55:00|15788.9|15770.9|15794|15776|15794.6|15776.6|15787.4|15769.4|0
1626138000000|2021-07-13 01:00:00|15794.3|15776.3|15787.4|15783.4|15800.9|15796.9|15780.9|15776.3|228
1626138300000|2021-07-13 01:05:00|15787.9|15783.9|15794.9|15790.9|15794.9|15790.9|15787.4|15783.4|153
1626138600000|2021-07-13 01:10:00|15795.9|15791.9|15792.9|15788.9|15800.4|15796.4|15792.9|15788.9|161
1626138900000|2021-07-13 01:15:00|15791.9|15787.9|15798.9|15794.9|15801.9|15797.9|15791.4|15787.4|209
1626139200000|2021-07-13 01:20:00|15800.9|15796.9|15802.9|15798.9|15806.9|15802.9|15800.9|15796.9|170
1626139500000|2021-07-13 01:25:00|15803.9|15799.9|15803.4|15799.4|15809.9|15805.9|15802.4|15798.4|142
1626139800000|2021-07-13 01:30:00|15803.9|15799.9|15805.4|15801.4|15805.9|15801.9|15788.4|15784.4|295
1626140100000|2021-07-13 01:35:00|15805.9|15801.9|15808.4|15804.4|15821.4|15817.4|15804.9|15800.9|326
1626140400000|2021-07-13 01:40:00|15810.9|15806.9|15802.4|15798.4|15813.4|15809.4|15797.9|15793.9|257
1626140700000|2021-07-13 01:45:00|15802.9|15798.9|15810.9|15806.9|15810.9|15806.9|15798.4|15794.4|174
1626141000000|2021-07-13 01:50:00|15808.9|15804.9|15803.9|15799.9|15809.9|15805.9|15799.9|15795.9|217
1626141300000|2021-07-13 01:55:00|15804.9|15800.9|15816.9|15812.9|15816.9|15812.9|15802.9|15798.9|152
1626141600000|2021-07-13 02:00:00|15817.4|15813.4|15816.4|15812.4|15818.4|15814.4|15813.9|15809.9|237
1626141900000|2021-07-13 02:05:00|15814.9|15810.9|15812.9|15808.9|15816.9|15812.9|15808.4|15804.4|100
1626142200000|2021-07-13 02:10:00|15814.4|15810.4|15818.4|15814.4|15818.4|15814.4|15809.9|15805.9|103
1626142500000|2021-07-13 02:15:00|15817.4|15813.4|15827.9|15823.9|15827.9|15823.9|15817.4|15813.4|421
1626142800000|2021-07-13 02:20:00|15825.9|15821.9|15820.9|15816.9|15830.4|15826.4|15818.9|15814.9|179
1626143100000|2021-07-13 02:25:00|15821.9|15817.9|15816.4|15812.4|15826.9|15822.9|15814.9|15810.9|126
1626143400000|2021-07-13 02:30:00|15814.9|15810.9|15810.9|15806.9|15816.4|15812.4|15810.4|15806.4|111
1626143700000|2021-07-13 02:35:00|15814.4|15810.4|15821.9|15817.9|15823.4|15819.4|15814.4|15810.4|124
1626144000000|2021-07-13 02:40:00|15820.4|15816.4|15818.9|15814.9|15824.4|15820.4|15818.9|15814.9|94
1626144300000|2021-07-13 02:45:00|15818.4|15814.4|15816.9|15812.9|15821.4|15817.4|15816.9|15812.9|59
1626144600000|2021-07-13 02:50:00|15817.4|15813.4|15820.9|15816.9|15820.9|15816.9|15816.4|15812.4|46
1626144900000|2021-07-13 02:55:00|15820.4|15816.4|15811.7|15807.7|15820.8|15816.8|15810.7|15806.7|90
1626145200000|2021-07-13 03:00:00|15812.2|15808.2|15815.7|15811.7|15820.7|15816.7|15812.2|15808.2|106
1626145500000|2021-07-13 03:05:00|15816.2|15812.2|15819.7|15815.7|15823.2|15819.2|15816.2|15812.2|69
1626145800000|2021-07-13 03:10:00|15818.2|15814.2|15816.7|15812.7|15824.7|15820.7|15816.7|15812.7|135
1626146100000|2021-07-13 03:15:00|15817.2|15813.2|15820.2|15816.2|15822.7|15818.7|15817.2|15813.2|79
1626146400000|2021-07-13 03:20:00|15821.2|15817.2|15814.2|15810.2|15824.7|15820.7|15814.2|15810.2|117
1626146700000|2021-07-13 03:25:00|15814.7|15810.7|15819.2|15815.2|15820.7|15816.7|15814.7|15810.7|151
1626147000000|2021-07-13 03:30:00|15819.7|15815.7|15804.2|15800.2|15831.2|15827.2|15804.2|15800.2|411
1626147300000|2021-07-13 03:35:00|15805.2|15801.2|15812.7|15808.7|15818.2|15814.2|15805.2|15801.2|189
1626147600000|2021-07-13 03:40:00|15812.2|15808.2|15805.7|15801.7|15820.2|15816.2|15803.7|15799.7|299
1626147900000|2021-07-13 03:45:00|15803.2|15799.2|15779.3|15775.3|15803.2|15799.2|15775.7|15771.7|669136
1626148200000|2021-07-13 03:50:00|15778.9|15774.9|15782.7|15778.7|15788|15784|15772.6|15768.6|186900
1626148500000|2021-07-13 03:55:00|15782.6|15778.6|15783.1|15779.1|15783.7|15779.7|15774.6|15770.6|144800
1626148800000|2021-07-13 04:00:00|15783|15779|15772.7|15768.7|15783.8|15779.8|15767.5|15763.5|95400
1626149100000|2021-07-13 04:05:00|15773.2|15769.2|15772.9|15768.9|15777.3|15773.3|15765.9|15761.9|74850
1626149400000|2021-07-13 04:10:00|15773.3|15769.3|15778.8|15774.8|15779.2|15775.2|15767.3|15763.3|84050
1626149700000|2021-07-13 04:15:00|15778.9|15774.9|15776.5|15772.5|15779.1|15775.1|15772.8|15768.8|71600
1626150000000|2021-07-13 04:20:00|15775.6|15771.6|15779.4|15775.4|15780.5|15776.5|15773.2|15769.2|55400
1626150300000|2021-07-13 04:25:00|15779.5|15775.5|15782.9|15778.9|15783.6|15779.6|15777.9|15773.9|77650
1626150600000|2021-07-13 04:30:00|15783|15779|15780.9|15776.9|15788.9|15784.9|15779.6|15775.6|103200
1626150900000|2021-07-13 04:35:00|15780.8|15776.8|15774.6|15770.6|15780.8|15776.8|15768.5|15764.5|50450
1626151200000|2021-07-13 04:40:00|15775|15771|15775.5|15771.5|15779.2|15775.2|15771.5|15767.5|36400
1626151500000|2021-07-13 04:45:00|15775.3|15771.3|15777.5|15773.5|15780.4|15776.4|15774.9|15770.9|25350
1626151800000|2021-07-13 04:50:00|15777.4|15773.4|15780.2|15776.2|15783.6|15779.6|15777.4|15773.4|29150
1626152100000|2021-07-13 04:55:00|15779.7|15775.7|15782.5|15778.5|15783.6|15779.6|15779.1|15775.1|41400
1626152400000|2021-07-13 05:00:00|15782.3|15778.3|15782.8|15778.8|15784.9|15780.9|15781.1|15777.1|32300
1626152700000|2021-07-13 05:05:00|15782.7|15778.7|15777.5|15773.5|15783.7|15779.7|15777.5|15773.5|40000
1626153000000|2021-07-13 05:10:00|15776.7|15772.7|15775.5|15771.5|15779.8|15775.8|15772.9|15768.9|38750
1626153300000|2021-07-13 05:15:00|15776.2|15772.2|15770.3|15766.3|15778.2|15774.2|15769.3|15765.3|37700
1626153600000|2021-07-13 05:20:00|15770.4|15766.4|15762.4|15758.4|15770.4|15766.4|15759.1|15755.1|104500
1626153900000|2021-07-13 05:25:00|15761.5|15757.5|15769.7|15765.7|15769.7|15765.7|15759.6|15755.6|71950
1626154200000|2021-07-13 05:30:00|15770.2|15766.2|15775.5|15771.5|15775.8|15771.8|15769.3|15765.3|39150
1626154500000|2021-07-13 05:35:00|15775.3|15771.3|15778.9|15774.9|15779.9|15775.9|15773|15769|40200
1626154800000|2021-07-13 05:40:00|15778.7|15774.7|15778.9|15774.9|15782.6|15778.6|15776.9|15772.9|37350
1626155100000|2021-07-13 05:45:00|15779.3|15775.3|15787.5|15783.5|15788.9|15784.9|15778.6|15774.6|61200
1626155400000|2021-07-13 05:50:00|15787.7|15783.7|15784.1|15780.1|15789.4|15785.4|15781.4|15777.4|34450
1626155700000|2021-07-13 05:55:00|15783.5|15779.5|15783.7|15779.7|15783.9|15779.9|15779.7|15775.7|26900
1626156000000|2021-07-13 06:00:00|15783.8|15779.8|15785.3|15781.3|15787.9|15783.9|15783.6|15779.6|36650
1626156300000|2021-07-13 06:05:00|15786.2|15782.2|15786.9|15782.9|15791.3|15787.3|15785.1|15781.1|49350
1626156600000|2021-07-13 06:10:00|15787.1|15783.1|15793.8|15789.8|15793.9|15789.9|15784.7|15780.7|37850
1626156900000|2021-07-13 06:15:00|15795.1|15791.1|15797.6|15793.6|15803.3|15799.3|15795.1|15791.1|172800
1626157200000|2021-07-13 06:20:00|15797.7|15793.7|15803.5|15799.5|15805.4|15801.4|15792.1|15788.1|69350
1626157500000|2021-07-13 06:25:00|15803.4|15799.4|15814.9|15810.9|15822.9|15818.9|15802.8|15798.8|378450
1626157800000|2021-07-13 06:30:00|15815.2|15811.2|15811.2|15807.2|15816|15812|15808.8|15804.8|64450
1626158100000|2021-07-13 06:35:00|15811.1|15807.1|15816.7|15812.7|15817.7|15813.7|15810|15806|79350
1626158400000|2021-07-13 06:40:00|15816.6|15812.6|15818.4|15814.4|15819.7|15815.7|15813.7|15809.7|51550
1626158700000|2021-07-13 06:45:00|15818.2|15814.2|15806|15802|15820|15816|15806|15802|84600
1626159000000|2021-07-13 06:50:00|15806.2|15802.2|15805.8|15801.8|15811.2|15807.2|15804.9|15800.9|60300
1626159300000|2021-07-13 06:55:00|15805.3|15801.3|15812.4|15808.4|15814.4|15810.4|15805.3|15801.3|41150
1626159600000|2021-07-13 07:00:00|15812.2|15808.2|15811.7|15807.7|15819.1|15815.1|15810.5|15806.5|65700
1626159900000|2021-07-13 07:05:00|15811.6|15807.6|15805.5|15801.5|15812.6|15808.6|15800.5|15796.5|58900
1626160200000|2021-07-13 07:10:00|15805.2|15801.2|15806.3|15802.3|15806.5|15802.5|15795.2|15791.2|95550
1626160500000|2021-07-13 07:15:00|15806.2|15802.2|15805.5|15801.5|15811.1|15807.1|15804.9|15800.9|43750
1626160800000|2021-07-13 07:20:00|15805.4|15801.4|15810.9|15806.9|15813.7|15809.7|15805.4|15801.4|39600
1626161100000|2021-07-13 07:25:00|15810.8|15806.8|15816.7|15812.7|15818.4|15814.4|15809.3|15805.3|34000
1626161400000|2021-07-13 07:30:00|15816.4|15812.4|15826.3|15822.3|15827.8|15823.8|15814.7|15810.7|121400
1626161700000|2021-07-13 07:35:00|15826.7|15822.7|15825.6|15821.6|15835|15831|15824.9|15820.9|164100
1626162000000|2021-07-13 07:40:00|15826.4|15822.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|44550
1626162300000|2021-07-13 07:45:00|15831.8|15827.8|15822.8|15818.8|15831.9|15827.9|15820.8|15816.8|49200
1626162600000|2021-07-13 07:50:00|15822.9|15818.9|15815.5|15811.5|15825.8|15821.8|15812|15808|70650
1626162900000|2021-07-13 07:55:00|15815.3|15811.3|15813.7|15809.7|15819.1|15815.1|15813.1|15809.1|35750
1626163200000|2021-07-13 08:00:00|15813.8|15809.8|15820.5|15816.5|15825.9|15821.9|15813.5|15809.5|40400
1626163500000|2021-07-13 08:05:00|15820.7|15816.7|15824.7|15820.7|15824.8|15820.8|15817.1|15813.1|20850
1626163800000|2021-07-13 08:10:00|15824.6|15820.6|15821.7|15817.7|15826.4|15822.4|15816.4|15812.4|23550
1626164100000|2021-07-13 08:15:00|15821.5|15817.5|15820|15816|15821.8|15817.8|15815.7|15811.7|26500
1626164400000|2021-07-13 08:20:00|15820.2|15816.2|15821.7|15817.7|15825.7|15821.7|15816.5|15812.5|34250
1626164700000|2021-07-13 08:25:00|15822|15818|15827.8|15823.8|15830.9|15826.9|15820|15816|42000
1626165000000|2021-07-13 08:30:00|15827.7|15823.7|15820.5|15816.5|15831.8|15827.8|15819.7|15815.7|39750
1626165300000|2021-07-13 08:35:00|15819.6|15815.6|15808.7|15804.7|15824.7|15820.7|15805.9|15801.9|72500
1626165600000|2021-07-13 08:40:00|15810.2|15806.2|15820.2|15816.2|15822.6|15818.6|15808.7|15804.7|30700
1626165900000|2021-07-13 08:45:00|15820.1|15816.1|15825.8|15821.8|15827.1|15823.1|15819.2|15815.2|28800
1626166200000|2021-07-13 08:50:00|15824.2|15820.2|15826.4|15822.4|15826.6|15822.6|15820.8|15816.8|35650
1626166500000|2021-07-13 08:55:00|15826.2|15822.2|15818.5|15814.5|15827.1|15823.1|15817.2|15813.2|66450
1626166800000|2021-07-13 09:00:00|15818.6|15814.6|15817.3|15813.3|15821.4|15817.4|15813.4|15809.4|45500
1626167100000|2021-07-13 09:05:00|15817|15813|15815.7|15811.7|15820.9|15816.9|15808.5|15804.5|59050
1626167400000|2021-07-13 09:10:00|15815.6|15811.6|15816.5|15812.5|15820.4|15816.4|15812.5|15808.5|89550
1626167700000|2021-07-13 09:15:00|15816.4|15812.4|15824.7|15820.7|15825.3|15821.3|15813|15809|79950
1626168000000|2021-07-13 09:20:00|15824.6|15820.6|15821.9|15817.9|15824.9|15820.9|15820|15816|40150
1626168300000|2021-07-13 09:25:00|15822|15818|15819.6|15815.6|15825.8|15821.8|15818.8|15814.8|56550
1626168600000|2021-07-13 09:30:00|15819.3|15815.3|15827|15823|15836.7|15832.7|15819.3|15815.3|179600
1626168900000|2021-07-13 09:35:00|15826.9|15822.9|15832.1|15828.1|15832.6|15828.6|15824|15820|63300
1626169200000|2021-07-13 09:40:00|15832|15828|15839.2|15835.2|15839.9|15835.9|15831.5|15827.5|189700
1626169500000|2021-07-13 09:45:00|15839.1|15835.1|15836.7|15832.7|15839.8|15835.8|15835.7|15831.7|155850
1626169800000|2021-07-13 09:50:00|15836.5|15832.5|15827|15823|15836.9|15832.9|15827|15823|166250
1626170100000|2021-07-13 09:55:00|15826.9|15822.9|15832.2|15828.2|15832.9|15828.9|15826.5|15822.5|160050
1626170400000|2021-07-13 10:00:00|15833.2|15829.2|15835.2|15831.2|15836.7|15832.7|15830.7|15826.7|489
1626170700000|2021-07-13 10:05:00|15835.7|15831.7|15838.2|15834.2|15838.4|15834.4|15830.7|15826.7|105
1626171000000|2021-07-13 10:10:00|15844.5|15826.5|15843.3|15825.3|15845.8|15827.8|15842.6|15824.6|5958649
1626171300000|2021-07-13 10:15:00|15842.9|15824.9|15845.2|15827.2|15845.2|15827.2|15842.6|15824.6|0
1626171600000|2021-07-13 10:20:00|15844.8|15826.8|15843.3|15825.3|15845.8|15827.8|15843.3|15825.3|0
1626171900000|2021-07-13 10:25:00|15843.6|15825.6|15841.3|15823.3|15843.9|15825.9|15841.3|15823.3|0
1626172200000|2021-07-13 10:30:00|15841.6|15823.6|15840|15822|15841.9|15823.9|15840|15822|0
1626172500000|2021-07-13 10:35:00|15840.7|15822.7|15843.8|15825.8|15844.5|15826.5|15840.7|15822.7|0
1626172800000|2021-07-13 10:40:00|15829.4|15825.4|15824.9|15820.9|15829.9|15825.9|15824.9|15820.9|20
1626173100000|2021-07-13 10:45:00|15825.9|15821.9|15826.4|15822.4|15829.4|15825.4|15824.4|15820.4|44
1626173400000|2021-07-13 10:50:00|15824.9|15820.9|15825.4|15821.4|15826.4|15822.4|15823.4|15819.4|24
1626173700000|2021-07-13 10:55:00|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|7
1626174000000|2021-07-13 11:00:00|15825.9|15821.9|15819.4|15815.4|15825.9|15821.9|15816.4|15812.4|147
1626174300000|2021-07-13 11:05:00|15819.9|15815.9|15819.9|15815.9|15821.4|15817.4|15817.9|15813.9|23
1626174600000|2021-07-13 11:10:00|15819.4|15815.4|15821.4|15817.4|15821.9|15817.9|15818.9|15814.9|20
1626174900000|2021-07-13 11:15:00|15820.4|15816.4|15815.9|15811.9|15820.4|15816.4|15812.4|15808.4|70
1626175200000|2021-07-13 11:20:00|15816.9|15812.9|15821.4|15817.4|15821.4|15817.4|15816.9|15812.9|49
1626175500000|2021-07-13 11:25:00|15821.9|15817.9|15822.9|15818.9|15823.4|15819.4|15820.4|15816.4|20
1626175800000|2021-07-13 11:30:00|15823.4|15819.4|15823.4|15819.4|15826.9|15822.9|15823.4|15819.4|12
1626176100000|2021-07-13 11:35:00|15822.4|15818.4|15823.9|15819.9|15824.9|15820.9|15821.4|15817.4|5
1626176400000|2021-07-13 11:40:00|15821.9|15817.9|15827.4|15823.4|15827.4|15823.4|15821.9|15817.9|12
1626176700000|2021-07-13 11:45:00|15828.4|15824.4|15830.9|15826.9|15830.9|15826.9|15827.9|15823.9|5
1626177000000|2021-07-13 11:50:00|15827.9|15823.9|15828.9|15824.9|15828.9|15824.9|15827.9|15823.9|11
1626177300000|2021-07-13 11:55:00|15829.4|15825.4|15828.4|15824.4|15832.4|15828.4|15828.4|15824.4|14
1626177600000|2021-07-13 12:00:00|15824.9|15820.9|15816.9|15812.9|15824.9|15820.9|15816.4|15812.4|91
1626177900000|2021-07-13 12:05:00|15817.4|15813.4|15821.4|15817.4|15821.4|15817.4|15814.9|15810.9|28
1626178200000|2021-07-13 12:10:00|15820.4|15816.4|15817.9|15813.9|15820.4|15816.4|15815.9|15811.9|20
1626178500000|2021-07-13 12:15:00|15816.4|15812.4|15816.4|15812.4|15817.9|15813.9|15813.4|15809.4|43
1626178800000|2021-07-13 12:20:00|15817.4|15813.4|15813.9|15809.9|15817.4|15813.4|15812.9|15808.9|45
1626179100000|2021-07-13 12:25:00|15812.9|15808.9|15812.4|15808.4|15814.4|15810.4|15809.9|15805.9|61
1626179400000|2021-07-13 12:30:00|15806.4|15802.4|15778.4|15774.4|15806.4|15802.4|15755.4|15751.4|500
1626179700000|2021-07-13 12:35:00|15778.9|15774.9|15776.9|15772.9|15783.4|15779.4|15769.4|15765.4|282
1626180000000|2021-07-13 12:40:00|15781.9|15777.9|15782.4|15778.4|15795.9|15791.9|15780.4|15776.4|90
1626180300000|2021-07-13 12:45:00|15784.4|15780.4|15770.9|15766.9|15784.4|15780.4|15770.4|15766.4|96
1626180600000|2021-07-13 12:50:00|15769.9|15765.9|15768.4|15764.4|15771.4|15767.4|15761.4|15757.4|397
1626180900000|2021-07-13 12:55:00|15768.9|15764.9|15760.9|15756.9|15770.9|15766.9|15757.4|15753.4|348
1626181200000|2021-07-13 13:00:00|15759.9|15755.9|15770.4|15766.4|15771.4|15767.4|15756.9|15752.9|259
1626181500000|2021-07-13 13:05:00|15767.9|15763.9|15775.9|15771.9|15776.4|15772.4|15766.9|15762.9|28
1626181800000|2021-07-13 13:10:00|15773.9|15769.9|15772.9|15768.9|15777.4|15773.4|15770.4|15766.4|25
1626182100000|2021-07-13 13:15:00|15770.9|15766.9|15771.4|15767.4|15773.9|15769.9|15769.9|15765.9|25
1626182400000|2021-07-13 13:20:00|15771.9|15767.9|15787.9|15783.9|15787.9|15783.9|15771.9|15767.9|122
1626182700000|2021-07-13 13:25:00|15789.9|15785.9|15799.9|15795.9|15802.4|15798.4|15788.9|15784.9|236
1626183000000|2021-07-13 13:30:00|15797.9|15793.9|15824.9|15820.9|15827.4|15823.4|15796.4|15792.4|462
1626183300000|2021-07-13 13:35:00|15824.4|15820.4|15821.9|15817.9|15829.4|15825.4|15814.9|15810.9|244
1626183600000|2021-07-13 13:40:00|15820.4|15816.4|15823.9|15819.9|15830.9|15826.9|15819.9|15815.9|140
1626183900000|2021-07-13 13:45:00|15825.9|15821.9|15846.4|15842.4|15847.9|15843.9|15822.9|15818.9|272
1626184200000|2021-07-13 13:50:00|15845.9|15841.9|15850.9|15846.9|15854.4|15850.4|15842.4|15838.4|199
1626184500000|2021-07-13 13:55:00|15850.4|15846.4|15840.9|15836.9|15850.4|15846.4|15838.4|15834.4|186
1626184800000|2021-07-13 14:00:00|15840.4|15836.4|15837.4|15833.4|15848.4|15844.4|15834.9|15830.9|261
1626185100000|2021-07-13 14:05:00|15837.9|15833.9|15837.9|15833.9|15841.4|15837.4|15836.9|15832.9|91
1626185400000|2021-07-13 14:10:00|15838.4|15834.4|15831.4|15827.4|15841.9|15837.9|15831.4|15827.4|96
1626185700000|2021-07-13 14:15:00|15833.4|15829.4|15839.4|15835.4|15841.4|15837.4|15833.4|15829.4|95
1626186000000|2021-07-13 14:20:00|15839.9|15835.9|15844.4|15840.4|15844.9|15840.9|15834.9|15830.9|71
1626186300000|2021-07-13 14:25:00|15842.9|15838.9|15850.4|15846.4|15851.9|15847.9|15842.9|15838.9|273
1626186600000|2021-07-13 14:30:00|15852.4|15848.4|15843.4|15839.4|15852.9|15848.9|15843.4|15839.4|29
1626186900000|2021-07-13 14:35:00|15844.4|15840.4|15846.4|15842.4|15846.4|15842.4|15842.4|15838.4|11
1626187200000|2021-07-13 14:40:00|15845.4|15841.4|15836.9|15832.9|15845.4|15841.4|15834.9|15830.9|20
1626187500000|2021-07-13 14:45:00|15834.9|15830.9|15832.4|15828.4|15835.9|15831.9|15831.4|15827.4|42
1626187800000|2021-07-13 14:50:00|15836.4|15832.4|15834.9|15830.9|15839.9|15835.9|15833.4|15829.4|84
1626188100000|2021-07-13 14:55:00|15836.9|15832.9|15836.4|15832.4|15843.9|15839.9|15836.4|15832.4|36
1626188400000|2021-07-13 15:00:00|15837.9|15833.9|15831.4|15827.4|15837.9|15833.9|15831.4|15827.4|28
1626188700000|2021-07-13 15:05:00|15831.9|15827.9|15834.4|15830.4|15837.9|15833.9|15830.4|15826.4|44
1626189000000|2021-07-13 15:10:00|15833.9|15829.9|15832.9|15828.9|15833.9|15829.9|15831.4|15827.4|15
1626189300000|2021-07-13 15:15:00|15832.4|15828.4|15834.4|15830.4|15834.4|15830.4|15828.4|15824.4|6
1626189600000|2021-07-13 15:20:00|15834.9|15830.9|15840.9|15836.9|15841.9|15837.9|15834.4|15830.4|27
1626189900000|2021-07-13 15:25:00|15841.4|15837.4|15846.4|15842.4|15846.4|15842.4|15839.9|15835.9|52
1626190200000|2021-07-13 15:30:00|15844.4|15840.4|15844.9|15840.9|15847.9|15843.9|15844.4|15840.4|60
1626190500000|2021-07-13 15:35:00|15843.9|15839.9|15846.4|15842.4|15848.9|15844.9|15843.4|15839.4|86
1626190800000|2021-07-13 15:40:00|15844.9|15840.9|15842.9|15838.9|15844.9|15840.9|15839.9|15835.9|26
1626191100000|2021-07-13 15:45:00|15840.4|15836.4|15841.9|15837.9|15846.4|15842.4|15839.9|15835.9|22
1626191400000|2021-07-13 15:50:00|15842.4|15838.4|15837.9|15833.9|15843.4|15839.4|15837.9|15833.9|41
1626191700000|2021-07-13 15:55:00|15839.4|15835.4|15838.9|15834.9|15840.9|15836.9|15837.9|15833.9|46
1626192000000|2021-07-13 16:00:00|15839.4|15835.4|15835.9|15831.9|15843.4|15839.4|15835.9|15831.9|26
1626192300000|2021-07-13 16:05:00|15835.4|15831.4|15833.4|15829.4|15835.4|15831.4|15833.4|15829.4|39
1626192600000|2021-07-13 16:10:00|15834.4|15830.4|15831.9|15827.9|15835.4|15831.4|15829.4|15825.4|42
1626192900000|2021-07-13 16:15:00|15833.4|15829.4|15830.4|15826.4|15834.9|15830.9|15828.9|15824.9|49
1626193200000|2021-07-13 16:20:00|15830.9|15826.9|15832.4|15828.4|15832.9|15828.9|15830.9|15826.9|7
1626193500000|2021-07-13 16:25:00|15830.9|15826.9|15829.9|15825.9|15830.9|15826.9|15826.9|15822.9|51
1626193800000|2021-07-13 16:30:00|15828.4|15824.4|15829.9|15825.9|15829.9|15825.9|15825.9|15821.9|33
1626194100000|2021-07-13 16:35:00|15827.9|15823.9|15827.4|15823.4|15828.4|15824.4|15826.9|15822.9|28
1626194400000|2021-07-13 16:40:00|15827.9|15823.9|15829.4|15825.4|15829.4|15825.4|15827.9|15823.9|5
1626194700000|2021-07-13 16:45:00|15828.4|15824.4|15828.9|15824.9|15829.4|15825.4|15825.9|15821.9|21
1626195000000|2021-07-13 16:50:00|15829.4|15825.4|15830.4|15826.4|15830.4|15826.4|15829.4|15825.4|2
1626195300000|2021-07-13 16:55:00|15827.9|15823.9|15825.9|15821.9|15827.9|15823.9|15825.4|15821.4|24
1626195600000|2021-07-13 17:00:00|15827.9|15823.9|15824.9|15820.9|15828.9|15824.9|15824.9|15820.9|21
1626195900000|2021-07-13 17:05:00|15824.4|15820.4|15815.9|15811.9|15824.4|15820.4|15815.9|15811.9|55
1626196200000|2021-07-13 17:10:00|15816.9|15812.9|15805.9|15801.9|15816.9|15812.9|15804.4|15800.4|67
1626196500000|2021-07-13 17:15:00|15805.4|15801.4|15789.9|15785.9|15806.9|15802.9|15789.9|15785.9|124
1626196800000|2021-07-13 17:20:00|15787.9|15783.9|15801.9|15797.9|15803.4|15799.4|15787.9|15783.9|78
1626197100000|2021-07-13 17:25:00|15799.4|15795.4|15798.9|15794.9|15804.4|15800.4|15798.9|15794.9|13
1626197400000|2021-07-13 17:30:00|15801.9|15797.9|15800.9|15796.9|15802.9|15798.9|15798.4|15794.4|22
1626197700000|2021-07-13 17:35:00|15798.4|15794.4|15795.9|15791.9|15798.4|15794.4|15792.4|15788.4|28
1626198000000|2021-07-13 17:40:00|15802.4|15798.4|15797.4|15793.4|15804.4|15800.4|15792.4|15788.4|122
1626198300000|2021-07-13 17:45:00|15802.4|15798.4|15801.4|15797.4|15803.9|15799.9|15801.4|15797.4|14
1626198600000|2021-07-13 17:50:00|15799.9|15795.9|15800.9|15796.9|15800.9|15796.9|15796.9|15792.9|11
1626198900000|2021-07-13 17:55:00|15802.4|15798.4|15802.9|15798.9|15806.9|15802.9|15802.4|15798.4|23
1626199200000|2021-07-13 18:00:00|15797.9|15793.9|15785.9|15781.9|15797.9|15793.9|15785.9|15781.9|29
1626199500000|2021-07-13 18:05:00|15790.9|15786.9|15798.9|15794.9|15799.4|15795.4|15790.9|15786.9|22
1626199800000|2021-07-13 18:10:00|15800.4|15796.4|15802.4|15798.4|15802.4|15798.4|15798.9|15794.9|7
1626200100000|2021-07-13 18:15:00|15800.4|15796.4|15802.9|15798.9|15802.9|15798.9|15798.9|15794.9|10
1626200400000|2021-07-13 18:20:00|15803.9|15799.9|15798.4|15794.4|15808.4|15804.4|15798.4|15794.4|40
1626200700000|2021-07-13 18:25:00|15805.4|15801.4|15807.4|15803.4|15811.4|15807.4|15805.4|15801.4|12
1626201000000|2021-07-13 18:30:00|15806.4|15802.4|15805.9|15801.9|15806.4|15802.4|15804.9|15800.9|6
1626201300000|2021-07-13 18:35:00|15812.4|15808.4|15807.4|15803.4|15812.4|15808.4|15807.4|15803.4|22
1626201600000|2021-07-13 18:40:00|15808.9|15804.9|15800.9|15796.9|15808.9|15804.9|15799.9|15795.9|23
1626201900000|2021-07-13 18:45:00|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|9
1626202200000|2021-07-13 18:50:00|15802.4|15798.4|15799.9|15795.9|15802.9|15798.9|15798.4|15794.4|17
1626202500000|2021-07-13 18:55:00|15801.4|15797.4|15808.4|15804.4|15808.4|15804.4|15800.9|15796.9|8
1626202800000|2021-07-13 19:00:00|15804.9|15800.9|15797.4|15793.4|15804.9|15800.9|15797.4|15793.4|14
1626203100000|2021-07-13 19:05:00|15802.4|15798.4|15800.4|15796.4|15805.4|15801.4|15800.4|15796.4|8
1626203400000|2021-07-13 19:10:00|15798.9|15794.9|15797.9|15793.9|15798.9|15794.9|15793.9|15789.9|7
1626203700000|2021-07-13 19:15:00|15794.9|15790.9|15798.4|15794.4|15798.4|15794.4|15794.9|15790.9|3
1626204000000|2021-07-13 19:20:00|15799.9|15795.9|15794.9|15790.9|15799.9|15795.9|15794.9|15790.9|4
1626204300000|2021-07-13 19:25:00|15795.9|15791.9|15793.4|15789.4|15795.9|15791.9|15793.4|15789.4|4
1626204600000|2021-07-13 19:30:00|15792.9|15788.9|15790.9|15786.9|15794.4|15790.4|15790.9|15786.9|16
1626204900000|2021-07-13 19:35:00|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|5
1626205200000|2021-07-13 19:40:00|15801.9|15797.9|15802.4|15798.4|15806.9|15802.9|15801.9|15797.9|10
1626205500000|2021-07-13 19:45:00|15800.9|15796.9|15797.9|15793.9|15800.9|15796.9|15797.4|15793.4|12
1626205800000|2021-07-13 19:50:00|15798.4|15794.4|15795.9|15791.9|15799.4|15795.4|15792.4|15788.4|23
1626206100000|2021-07-13 19:55:00|15792.4|15788.4|15788.4|15784.4|15792.4|15788.4|15786.9|15782.9|41
1626206400000|2021-07-13 20:00:00|15790.9|15786.9|15794.9|15790.9|15797.4|15793.4|15790.9|15786.9|7
1626206700000|2021-07-13 20:05:00|15792.9|15788.9|15797.4|15793.4|15797.4|15793.4|15792.9|15788.9|3
1626207000000|2021-07-13 20:10:00|||||||||1
1626207300000|2021-07-13 20:15:00|15798.4|15794.4|15793.9|15789.9|15798.4|15794.4|15793.9|15789.9|2
1626207600000|2021-07-13 20:20:00|15796.9|15792.9|15791.9|15787.9|15796.9|15792.9|15791.4|15787.4|5
1626207900000|2021-07-13 20:25:00|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|5
1626208200000|2021-07-13 20:30:00|15788.9|15784.9|15792.4|15788.4|15792.4|15788.4|15788.9|15784.9|3
1626208500000|2021-07-13 20:35:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626208800000|2021-07-13 20:40:00|15794.4|15790.4|15795.4|15791.4|15795.4|15791.4|15793.9|15789.9|11
1626209100000|2021-07-13 20:45:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1626209400000|2021-07-13 20:50:00|15797.4|15793.4|15798.9|15794.9|15798.9|15794.9|15797.4|15793.4|4
1626209700000|2021-07-13 20:55:00|15800.4|15796.4|15786.9|15782.9|15802.4|15798.4|15786.9|15782.9|19
1626210300000|2021-07-13 21:05:00|15796.9|15792.9|15797.4|15793.4|15797.4|15793.4|15796.9|15792.9|2
1626210600000|2021-07-13 21:10:00|15802.4|15798.4|15809.4|15791.4|15809.4|15798.4|15802.4|15791.4|6010634
1626210900000|2021-07-13 21:15:00|15809.1|15791.1|15807.8|15789.8|15809.9|15791.9|15807.8|15789.8|0
1626211200000|2021-07-13 21:20:00|15807.7|15789.7|15807.9|15789.9|15807.9|15789.9|15807.7|15789.7|0
1626211500000|2021-07-13 21:25:00|15807.5|15789.5|15808.9|15790.9|15808.9|15790.9|15807.5|15789.5|0
1626211800000|2021-07-13 21:30:00|15809.1|15791.1|15809.6|15791.6|15809.7|15791.7|15809|15791|0
1626212100000|2021-07-13 21:35:00|15809.7|15791.7|15810|15792|15810.1|15792.1|15809.4|15791.4|0
1626212400000|2021-07-13 21:40:00|15810.1|15792.1|15810|15792|15810.1|15792.1|15810|15792|0
1626212700000|2021-07-13 21:45:00|15810.1|15792.1|15810|15792|15810.1|15792.1|15810|15792|0
1626213300000|2021-07-13 21:55:00|15809.9|15791.9|15810.1|15792.1|15810.4|15792.4|15809.9|15791.9|0
1626213600000|2021-07-13 22:00:00|15811.4|15793.4|15811|15793|15812.3|15794.3|15809.1|15791.1|0
1626213900000|2021-07-13 22:05:00|15811.4|15793.4|15813|15795|15813.6|15795.6|15810.4|15792.4|0
1626214200000|2021-07-13 22:10:00|15813.6|15795.6|15814.8|15796.8|15815.4|15797.4|15811.7|15793.7|0
1626214500000|2021-07-13 22:15:00|15814.4|15796.4|15816|15798|15816|15798|15814.1|15796.1|0
1626214800000|2021-07-13 22:20:00|15816.3|15798.3|15815.4|15797.4|15816.7|15798.7|15815.4|15797.4|0
1626215100000|2021-07-13 22:25:00|15814.8|15796.8|15816|15798|15816.3|15798.3|15814.8|15796.8|0
1626215400000|2021-07-13 22:30:00|15816.7|15798.7|15818.1|15800.1|15818.1|15800.1|15816|15798|0
1626215700000|2021-07-13 22:35:00|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15817.4|15799.4|0
1626216000000|2021-07-13 22:40:00|15819|15801|15820|15802|15821.2|15803.2|15819|15801|0
1626216300000|2021-07-13 22:45:00|15820.3|15802.3|15818.7|15800.7|15821.2|15803.2|15818.7|15800.7|0
1626216600000|2021-07-13 22:50:00|15819.3|15801.3|15818.1|15800.1|15820|15802|15818.1|15800.1|0
1626216900000|2021-07-13 22:55:00|15817.7|15799.7|15816.8|15798.8|15818.4|15800.4|15816.8|15798.8|0
1626217200000|2021-07-13 23:00:00|15817.1|15799.1|15816.8|15798.8|15818.7|15800.7|15816.8|15798.8|0
1626217500000|2021-07-13 23:05:00|15817.4|15799.4|15817.4|15799.4|15817.7|15799.7|15816.8|15798.8|0
1626217800000|2021-07-13 23:10:00|15817.7|15799.7|15816.8|15798.8|15818.1|15800.1|15816.2|15798.2|0
1626218100000|2021-07-13 23:15:00|15817.1|15799.1|15819.9|15801.9|15819.9|15801.9|15816.8|15798.8|0
1626218400000|2021-07-13 23:20:00|15820.2|15802.2|15819.2|15801.2|15820.2|15802.2|15819.2|15801.2|0
1626218700000|2021-07-13 23:25:00|15818.9|15800.9|15818.4|15800.4|15819.7|15801.7|15817.8|15799.8|0
1626219000000|2021-07-13 23:30:00|15818.7|15800.7|15815.9|15797.9|15819|15801|15815.9|15797.9|0
1626219300000|2021-07-13 23:35:00|15815.5|15797.5|15816.5|15798.5|15816.5|15798.5|15814.6|15796.6|0
1626219600000|2021-07-13 23:40:00|15816.2|15798.2|15812.7|15794.7|15816.5|15798.5|15812.7|15794.7|0
1626219900000|2021-07-13 23:45:00|15812.1|15794.1|15807.6|15789.6|15812.1|15794.1|15805.1|15787.1|0
1626220200000|2021-07-13 23:50:00|15807|15789|15806.4|15788.4|15810.9|15792.9|15803.2|15785.2|0
1626220500000|2021-07-13 23:55:00|15807|15789|15804.5|15786.5|15807|15789|15803.2|15785.2|0
1626220800000|2021-07-14 00:00:00|15803.8|15785.8|15810.2|15792.2|15810.2|15792.2|15803.8|15785.8|0
1626221100000|2021-07-14 00:05:00|15809.8|15791.8|15811.4|15793.4|15812.7|15794.7|15808.3|15790.3|0
1626221400000|2021-07-14 00:10:00|15811.1|15793.1|15811.4|15793.4|15812.1|15794.1|15809.5|15791.5|0
1626221700000|2021-07-14 00:15:00|15810.8|15792.8|15808.3|15790.3|15812.7|15794.7|15807.6|15789.6|0
1626222000000|2021-07-14 00:20:00|15807.6|15789.6|15812.7|15794.7|15814.6|15796.6|15807|15789|0
1626222300000|2021-07-14 00:25:00|15812.4|15794.4|15810.1|15792.1|15812.7|15794.7|15806.3|15788.3|0
1626222600000|2021-07-14 00:30:00|15809.5|15791.5|15815.1|15797.1|15815.1|15797.1|15809.5|15791.5|0
1626222900000|2021-07-14 00:35:00|15815.7|15797.7|15815.1|15797.1|15818.2|15800.2|15814.4|15796.4|0
1626223200000|2021-07-14 00:40:00|15815.4|15797.4|15811.2|15793.2|15815.7|15797.7|15811.2|15793.2|0
1626223500000|2021-07-14 00:45:00|15811.6|15793.6|15815.1|15797.1|15815.7|15797.7|15810|15792|0
1626223800000|2021-07-14 00:50:00|15815.4|15797.4|15815.7|15797.7|15816.3|15798.3|15812.5|15794.5|0
1626224100000|2021-07-14 00:55:00|15816.6|15798.6|15816.3|15798.3|15817|15799|15815.7|15797.7|0
1626224400000|2021-07-14 01:00:00|15799.9|15795.9|15787.4|15783.4|15799.9|15795.9|15783.9|15779.9|232
1626224700000|2021-07-14 01:05:00|15788.4|15784.4|15789.9|15785.9|15796.9|15792.9|15786.9|15782.9|116
1626225000000|2021-07-14 01:10:00|15788.4|15784.4|15789.9|15785.9|15793.9|15789.9|15788.4|15784.4|63
1626225300000|2021-07-14 01:15:00|15787.9|15783.9|15798.4|15794.4|15799.4|15795.4|15787.9|15783.9|99
1626225600000|2021-07-14 01:20:00|15797.4|15793.4|15785.4|15781.4|15798.4|15794.4|15785.4|15781.4|60
1626225900000|2021-07-14 01:25:00|15786.4|15782.4|15784.4|15780.4|15789.9|15785.9|15779.9|15775.9|118
1626226200000|2021-07-14 01:30:00|15784.9|15780.9|15782.9|15778.9|15786.4|15782.4|15771.9|15767.9|191
1626226500000|2021-07-14 01:35:00|15781.9|15777.9|15780.4|15776.4|15786.4|15782.4|15778.9|15774.9|99
1626226800000|2021-07-14 01:40:00|15780.9|15776.9|15783.9|15779.9|15789.9|15785.9|15780.9|15776.9|208
1626227100000|2021-07-14 01:45:00|15784.9|15780.9|15783.9|15779.9|15789.9|15785.9|15781.9|15777.9|52
1626227400000|2021-07-14 01:50:00|15779.9|15775.9|15789.9|15785.9|15790.9|15786.9|15779.9|15775.9|66
1626227700000|2021-07-14 01:55:00|15786.4|15782.4|15785.5|15781.5|15786.4|15782.4|15779.4|15775.4|33
1626228000000|2021-07-14 02:00:00|15784.5|15780.5|15772|15768|15785.5|15781.5|15769|15765|292
1626228300000|2021-07-14 02:05:00|15771.5|15767.5|15770.5|15766.5|15775.5|15771.5|15768|15764|138
1626228600000|2021-07-14 02:10:00|15772|15768|15780.5|15776.5|15780.5|15776.5|15768|15764|133
1626228900000|2021-07-14 02:15:00|15778.5|15774.5|15786|15782|15786|15782|15775.5|15771.5|190
1626229200000|2021-07-14 02:20:00|15784|15780|15776|15772|15785.5|15781.5|15776|15772|110
1626229500000|2021-07-14 02:25:00|15777.5|15773.5|15774|15770|15782|15778|15774|15770|60
1626229800000|2021-07-14 02:30:00|15773.5|15769.5|15776|15772|15782.5|15778.5|15772.5|15768.5|90
1626230100000|2021-07-14 02:35:00|15776.5|15772.5|15779.5|15775.5|15780.5|15776.5|15772|15768|146
1626230400000|2021-07-14 02:40:00|15781|15777|15787|15783|15787|15783|15779.5|15775.5|68
1626230700000|2021-07-14 02:45:00|15786.5|15782.5|15786.5|15782.5|15789.5|15785.5|15784|15780|23
1626231000000|2021-07-14 02:50:00|15787|15783|15792|15788|15794|15790|15786.5|15782.5|58
1626231300000|2021-07-14 02:55:00|15791.5|15787.5|15791.5|15787.5|15792|15788|15788|15784|15
1626231600000|2021-07-14 03:00:00|15793|15789|15809|15805|15812.5|15808.5|15793|15789|155
1626231900000|2021-07-14 03:05:00|15810.5|15806.5|15812|15808|15814|15810|15807|15803|108
1626232200000|2021-07-14 03:10:00|15811.5|15807.5|15810|15806|15816.5|15812.5|15809|15805|226
1626232500000|2021-07-14 03:15:00|15809.5|15805.5|15802|15798|15809.5|15805.5|15801.5|15797.5|183
1626232800000|2021-07-14 03:20:00|15803|15799|15802|15798|15803|15799|15799|15795|43
1626233100000|2021-07-14 03:25:00|15801.5|15797.5|15805.5|15801.5|15807|15803|15799|15795|44
1626233400000|2021-07-14 03:30:00|15804|15800|15798|15794|15807|15803|15798|15794|160
1626233700000|2021-07-14 03:35:00|15798.5|15794.5|15805|15801|15808.5|15804.5|15798.5|15794.5|137
1626234000000|2021-07-14 03:40:00|15803|15799|15807.5|15803.5|15814|15810|15802.5|15798.5|198
1626234300000|2021-07-14 03:45:00|15808|15804|15806.8|15802.8|15820.3|15816.3|15801.8|15797.8|286746
1626234600000|2021-07-14 03:50:00|15804.3|15800.3|15821.4|15817.4|15822|15818|15803.7|15799.7|94650
1626234900000|2021-07-14 03:55:00|15821.3|15817.3|15801.5|15797.5|15821.4|15817.4|15796.7|15792.7|108050
1626235200000|2021-07-14 04:00:00|15801.2|15797.2|15792.6|15788.6|15801.2|15797.2|15789.2|15785.2|190550
1626235500000|2021-07-14 04:05:00|15792.2|15788.2|15794.4|15790.4|15797.9|15793.9|15791|15787|55500
1626235800000|2021-07-14 04:10:00|15793.6|15789.6|15793.9|15789.9|15800|15796|15790.3|15786.3|87500
1626236100000|2021-07-14 04:15:00|15794|15790|15794.8|15790.8|15798.5|15794.5|15789.8|15785.8|52150
1626236400000|2021-07-14 04:20:00|15794.7|15790.7|15783.8|15779.8|15795.7|15791.7|15783.3|15779.3|78550
1626236700000|2021-07-14 04:25:00|15783.4|15779.4|15783.6|15779.6|15788.2|15784.2|15778.4|15774.4|85850
1626237000000|2021-07-14 04:30:00|15783.1|15779.1|15787.4|15783.4|15788.5|15784.5|15779.7|15775.7|89450
1626237300000|2021-07-14 04:35:00|15786.3|15782.3|15787.5|15783.5|15790.5|15786.5|15783.5|15779.5|45350
1626237600000|2021-07-14 04:40:00|15787.3|15783.3|15797|15793|15798.1|15794.1|15787|15783|57200
1626237900000|2021-07-14 04:45:00|15796.6|15792.6|15795.7|15791.7|15798.7|15794.7|15791.8|15787.8|47500
1626238200000|2021-07-14 04:50:00|15796.2|15792.2|15801.7|15797.7|15801.7|15797.7|15791.7|15787.7|48950
1626238500000|2021-07-14 04:55:00|15801.6|15797.6|15808.1|15804.1|15811.1|15807.1|15801.2|15797.2|76550
1626238800000|2021-07-14 05:00:00|15808.4|15804.4|15812.9|15808.9|15814.1|15810.1|15807.6|15803.6|87050
1626239100000|2021-07-14 05:05:00|15813.1|15809.1|15823|15819|15823.1|15819.1|15813.1|15809.1|79400
1626239400000|2021-07-14 05:10:00|15823.7|15819.7|15835.1|15831.1|15836.7|15832.7|15823.1|15819.1|94450
1626239700000|2021-07-14 05:15:00|15836.3|15832.3|15836.2|15832.2|15845.4|15841.4|15834.8|15830.8|154150
1626240000000|2021-07-14 05:20:00|15837.2|15833.2|15845.9|15841.9|15845.9|15841.9|15834.8|15830.8|75300
1626240300000|2021-07-14 05:25:00|15846.2|15842.2|15839.5|15835.5|15846.4|15842.4|15839.5|15835.5|48100
1626240600000|2021-07-14 05:30:00|15839.6|15835.6|15835.3|15831.3|15841.9|15837.9|15828.2|15824.2|64700
1626240900000|2021-07-14 05:35:00|15834.9|15830.9|15848.3|15844.3|15848.5|15844.5|15834.9|15830.9|41550
1626241200000|2021-07-14 05:40:00|15847.6|15843.6|15852.5|15848.5|15853.7|15849.7|15847.2|15843.2|94250
1626241500000|2021-07-14 05:45:00|15852.6|15848.6|15846.3|15842.3|15853.3|15849.3|15845.2|15841.2|58250
1626241800000|2021-07-14 05:50:00|15846.5|15842.5|15844.1|15840.1|15847.2|15843.2|15843.3|15839.3|32600
1626242100000|2021-07-14 05:55:00|15844.8|15840.8|15845.7|15841.7|15847.2|15843.2|15844|15840|27600
1626242400000|2021-07-14 06:00:00|15846|15842|15846.3|15842.3|15847.5|15843.5|15836.4|15832.4|35150
1626242700000|2021-07-14 06:05:00|15846.5|15842.5|15841.9|15837.9|15848.9|15844.9|15840.3|15836.3|39900
1626243000000|2021-07-14 06:10:00|15842.5|15838.5|15841.1|15837.1|15843.7|15839.7|15840.1|15836.1|17050
1626243300000|2021-07-14 06:15:00|15841.5|15837.5|15847.2|15843.2|15847.8|15843.8|15840|15836|27300
1626243600000|2021-07-14 06:20:00|15847.3|15843.3|15844.4|15840.4|15849|15845|15841.8|15837.8|22800
1626243900000|2021-07-14 06:25:00|15844.3|15840.3|15849|15845|15849.7|15845.7|15843.8|15839.8|22500
1626244200000|2021-07-14 06:30:00|15848.8|15844.8|15843|15839|15852.8|15848.8|15842.9|15838.9|52600
1626244500000|2021-07-14 06:35:00|15843.1|15839.1|15845|15841|15845|15841|15839.3|15835.3|42150
1626244800000|2021-07-14 06:40:00|15845.1|15841.1|15844.9|15840.9|15847.7|15843.7|15843.6|15839.6|15150
1626245100000|2021-07-14 06:45:00|15844.8|15840.8|15851.5|15847.5|15852.6|15848.6|15844.7|15840.7|28950
1626245400000|2021-07-14 06:50:00|15851|15847|15852.6|15848.6|15856.4|15852.4|15848.5|15844.5|98700
1626245700000|2021-07-14 06:55:00|15852.8|15848.8|15852|15848|15853.1|15849.1|15850.1|15846.1|38300
1626246000000|2021-07-14 07:00:00|15851.8|15847.8|15854.4|15850.4|15859.4|15855.4|15846.9|15842.9|73850
1626246300000|2021-07-14 07:05:00|15854.5|15850.5|15860.9|15856.9|15862.7|15858.7|15846.5|15842.5|76250
1626246600000|2021-07-14 07:10:00|15861|15857|15863.7|15859.7|15864.5|15860.5|15857.5|15853.5|38600
1626246900000|2021-07-14 07:15:00|15863.8|15859.8|15875|15871|15877.3|15873.3|15863|15859|108150
1626247200000|2021-07-14 07:20:00|15875.5|15871.5|15871|15867|15875.5|15871.5|15867.8|15863.8|66650
1626247500000|2021-07-14 07:25:00|15870.5|15866.5|15873.3|15869.3|15876.3|15872.3|15869.9|15865.9|27650
1626247800000|2021-07-14 07:30:00|15873.7|15869.7|15882.3|15878.3|15883.5|15879.5|15873.7|15869.7|88650
1626248100000|2021-07-14 07:35:00|15882.4|15878.4|15885.1|15881.1|15887.8|15883.8|15882.3|15878.3|79700
1626248400000|2021-07-14 07:40:00|15884.9|15880.9|15890.3|15886.3|15890.4|15886.4|15881.6|15877.6|88400
1626248700000|2021-07-14 07:45:00|15891.6|15887.6|15877.2|15873.2|15892.9|15888.9|15875.6|15871.6|63700
1626249000000|2021-07-14 07:50:00|15877.3|15873.3|15876|15872|15878.5|15874.5|15870.4|15866.4|49750
1626249300000|2021-07-14 07:55:00|15876.1|15872.1|15870.2|15866.2|15876.1|15872.1|15866.9|15862.9|29450
1626249600000|2021-07-14 08:00:00|15870.7|15866.7|15866.8|15862.8|15871.9|15867.9|15861.8|15857.8|46900
1626249900000|2021-07-14 08:05:00|15864.3|15860.3|15860.1|15856.1|15864.8|15860.8|15853.5|15849.5|62650
1626250200000|2021-07-14 08:10:00|15858.5|15854.5|15861.6|15857.6|15861.6|15857.6|15855.2|15851.2|23800
1626250500000|2021-07-14 08:15:00|15861.7|15857.7|15858.8|15854.8|15864.2|15860.2|15848.5|15844.5|67050
1626250800000|2021-07-14 08:20:00|15858.7|15854.7|15873|15869|15875.2|15871.2|15856.8|15852.8|37600
1626251100000|2021-07-14 08:25:00|15873.2|15869.2|15874.6|15870.6|15879.1|15875.1|15867.9|15863.9|27250
1626251400000|2021-07-14 08:30:00|15873.8|15869.8|15866.5|15862.5|15875.5|15871.5|15862.8|15858.8|31200
1626251700000|2021-07-14 08:35:00|15867|15863|15873.2|15869.2|15873.9|15869.9|15863.5|15859.5|19250
1626252000000|2021-07-14 08:40:00|15873.3|15869.3|15869.3|15865.3|15873.8|15869.8|15866|15862|16400
1626252300000|2021-07-14 08:45:00|15869|15865|15863.3|15859.3|15870|15866|15861.7|15857.7|15450
1626252600000|2021-07-14 08:50:00|15863|15859|15872.5|15868.5|15874.2|15870.2|15862.3|15858.3|16000
1626252900000|2021-07-14 08:55:00|15872.9|15868.9|15862.6|15858.6|15872.9|15868.9|15860.8|15856.8|21350
1626253200000|2021-07-14 09:00:00|15861.5|15857.5|15869|15865|15869.1|15865.1|15856.3|15852.3|36150
1626253500000|2021-07-14 09:05:00|15869.1|15865.1|15871.7|15867.7|15876.1|15872.1|15867.9|15863.9|31650
1626253800000|2021-07-14 09:10:00|15871.5|15867.5|15874.5|15870.5|15876.4|15872.4|15870.2|15866.2|20850
1626254100000|2021-07-14 09:15:00|15874.6|15870.6|15880.1|15876.1|15882.7|15878.7|15871.8|15867.8|37300
1626254400000|2021-07-14 09:20:00|15880|15876|15877|15873|15881.8|15877.8|15872.9|15868.9|27550
1626254700000|2021-07-14 09:25:00|15878|15874|15877.7|15873.7|15881.2|15877.2|15876|15872|43950
1626255000000|2021-07-14 09:30:00|15878.3|15874.3|15879.9|15875.9|15884.9|15880.9|15875.4|15871.4|85050
1626255300000|2021-07-14 09:35:00|15879.7|15875.7|15880.5|15876.5|15881.5|15877.5|15876.3|15872.3|70750
1626255600000|2021-07-14 09:40:00|15880.6|15876.6|15876.3|15872.3|15881.1|15877.1|15875.3|15871.3|77550
1626255900000|2021-07-14 09:45:00|15876.1|15872.1|15865.6|15861.6|15876.1|15872.1|15865.1|15861.1|97150
1626256200000|2021-07-14 09:50:00|15865.8|15861.8|15856.2|15852.2|15868.7|15864.7|15856|15852|155700
1626256500000|2021-07-14 09:55:00|15856.1|15852.1|15858.5|15854.5|15860.2|15856.2|15855.2|15851.2|132900
1626256800000|2021-07-14 10:00:00|15854.7|15850.7|15858.2|15854.2|15858.2|15854.2|15849.7|15845.7|393
1626257100000|2021-07-14 10:05:00|15857.9|15853.9|15858.4|15854.4|15861.7|15857.7|15857.4|15853.4|126
1626257400000|2021-07-14 10:10:00|15865.7|15847.7|15866.3|15848.3|15868.8|15850.8|15865|15847|4648549
1626257700000|2021-07-14 10:15:00|15866|15848|15866.9|15848.9|15867.6|15849.6|15865.7|15847.7|0
1626258000000|2021-07-14 10:20:00|15867.6|15849.6|15871.7|15853.7|15873|15855|15866.9|15848.9|0
1626258300000|2021-07-14 10:25:00|15871.4|15853.4|15870.2|15852.2|15872.4|15854.4|15869.2|15851.2|0
1626258600000|2021-07-14 10:30:00|15869.9|15851.9|15875.3|15857.3|15876|15858|15869.6|15851.6|0
1626258900000|2021-07-14 10:35:00|15876|15858|15875.3|15857.3|15877.9|15859.9|15874.7|15856.7|0
1626259200000|2021-07-14 10:40:00|15856.9|15852.9|15859.9|15855.9|15872.9|15868.9|15856.9|15852.9|20
1626259500000|2021-07-14 10:45:00|15861.4|15857.4|15867.9|15863.9|15867.9|15863.9|15861.4|15857.4|51
1626259800000|2021-07-14 10:50:00|15865.9|15861.9|15857.4|15853.4|15866.4|15862.4|15856.9|15852.9|88
1626260100000|2021-07-14 10:55:00|15857.9|15853.9|15862.9|15858.9|15862.9|15858.9|15856.4|15852.4|143
1626260400000|2021-07-14 11:00:00|15861.4|15857.4|15863.9|15859.9|15864.9|15860.9|15857.4|15853.4|41
1626260700000|2021-07-14 11:05:00|15868.4|15864.4|15864.4|15860.4|15868.4|15864.4|15863.4|15859.4|22
1626261000000|2021-07-14 11:10:00|15864.9|15860.9|15872.9|15868.9|15872.9|15868.9|15860.9|15856.9|33
1626261300000|2021-07-14 11:15:00|15871.9|15867.9|15881.9|15877.9|15881.9|15877.9|15871.9|15867.9|69
1626261600000|2021-07-14 11:20:00|15879.9|15875.9|15883.4|15879.4|15883.4|15879.4|15874.9|15870.9|73
1626261900000|2021-07-14 11:25:00|15882.9|15878.9|15883.4|15879.4|15885.9|15881.9|15880.4|15876.4|83
1626262200000|2021-07-14 11:30:00|15883.9|15879.9|15881.4|15877.4|15884.9|15880.9|15881.4|15877.4|17
1626262500000|2021-07-14 11:35:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15880.9|15876.9|4
1626262800000|2021-07-14 11:40:00|15880.9|15876.9|15882.4|15878.4|15882.4|15878.4|15880.4|15876.4|6
1626263100000|2021-07-14 11:45:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626263400000|2021-07-14 11:50:00|15880.9|15876.9|15877.4|15873.4|15880.9|15876.9|15877.4|15873.4|4
1626263700000|2021-07-14 11:55:00|15881.4|15877.4|15880.4|15876.4|15882.9|15878.9|15879.4|15875.4|27
1626264000000|2021-07-14 12:00:00|15882.9|15878.9|15886.4|15882.4|15888.4|15884.4|15881.4|15877.4|61
1626264300000|2021-07-14 12:05:00|15886.9|15882.9|15880.9|15876.9|15886.9|15882.9|15880.9|15876.9|55
1626264600000|2021-07-14 12:10:00|15881.9|15877.9|15882.9|15878.9|15882.9|15878.9|15879.4|15875.4|18
1626264900000|2021-07-14 12:15:00|15881.4|15877.4|15883.4|15879.4|15883.4|15879.4|15880.4|15876.4|15
1626265200000|2021-07-14 12:20:00|15884.4|15880.4|15881.9|15877.9|15884.9|15880.9|15881.4|15877.4|30
1626265500000|2021-07-14 12:25:00|15884.4|15880.4|15876.9|15872.9|15884.4|15880.4|15876.9|15872.9|20
1626265800000|2021-07-14 12:30:00|15878.4|15874.4|15897.4|15893.4|15897.9|15893.9|15875.4|15871.4|196
1626266100000|2021-07-14 12:35:00|15898.4|15894.4|15892.4|15888.4|15900.9|15896.9|15890.9|15886.9|166
1626266400000|2021-07-14 12:40:00|15895.9|15891.9|15896.9|15892.9|15904.4|15900.4|15893.4|15889.4|100
1626266700000|2021-07-14 12:45:00|15897.4|15893.4|15894.4|15890.4|15898.9|15894.9|15892.4|15888.4|48
1626267000000|2021-07-14 12:50:00|15895.4|15891.4|15896.4|15892.4|15896.4|15892.4|15889.4|15885.4|42
1626267300000|2021-07-14 12:55:00|15898.4|15894.4|15900.4|15896.4|15903.4|15899.4|15898.4|15894.4|24
1626267600000|2021-07-14 13:00:00|15903.4|15899.4|15894.4|15890.4|15903.9|15899.9|15894.4|15890.4|25
1626267900000|2021-07-14 13:05:00|15894.9|15890.9|15889.4|15885.4|15895.9|15891.9|15884.4|15880.4|19
1626268200000|2021-07-14 13:10:00|15891.9|15887.9|15883.9|15879.9|15891.9|15887.9|15882.9|15878.9|47
1626268500000|2021-07-14 13:15:00|15888.4|15884.4|15885.9|15881.9|15890.4|15886.4|15884.4|15880.4|17
1626268800000|2021-07-14 13:20:00|15886.9|15882.9|15889.4|15885.4|15890.4|15886.4|15886.9|15882.9|17
1626269100000|2021-07-14 13:25:00|15891.9|15887.9|15892.4|15888.4|15895.4|15891.4|15889.4|15885.4|48
1626269400000|2021-07-14 13:30:00|15891.4|15887.4|15895.9|15891.9|15906.9|15902.9|15888.4|15884.4|197
1626269700000|2021-07-14 13:35:00|15897.4|15893.4|15891.9|15887.9|15900.4|15896.4|15889.9|15885.9|116
1626270000000|2021-07-14 13:40:00|15892.9|15888.9|15887.9|15883.9|15893.4|15889.4|15884.9|15880.9|162
1626270300000|2021-07-14 13:45:00|15888.9|15884.9|15877.9|15873.9|15893.9|15889.9|15874.4|15870.4|94
1626270600000|2021-07-14 13:50:00|15877.4|15873.4|15878.9|15874.9|15887.9|15883.9|15876.4|15872.4|105
1626270900000|2021-07-14 13:55:00|15879.9|15875.9|15880.4|15876.4|15884.4|15880.4|15878.4|15874.4|117
1626271200000|2021-07-14 14:00:00|15881.9|15877.9|15881.4|15877.4|15884.9|15880.9|15873.9|15869.9|169
1626271500000|2021-07-14 14:05:00|15881.9|15877.9|15875.4|15871.4|15883.4|15879.4|15872.4|15868.4|60
1626271800000|2021-07-14 14:10:00|15877.4|15873.4|15871.4|15867.4|15877.4|15873.4|15866.9|15862.9|133
1626272100000|2021-07-14 14:15:00|15873.4|15869.4|15881.4|15877.4|15881.9|15877.9|15871.4|15867.4|92
1626272400000|2021-07-14 14:20:00|15881.9|15877.9|15877.4|15873.4|15882.4|15878.4|15875.4|15871.4|98
1626272700000|2021-07-14 14:25:00|15876.9|15872.9|15862.9|15858.9|15877.9|15873.9|15862.4|15858.4|152
1626273000000|2021-07-14 14:30:00|15863.4|15859.4|15863.4|15859.4|15870.4|15866.4|15861.4|15857.4|65
1626273300000|2021-07-14 14:35:00|15862.9|15858.9|15854.9|15850.9|15863.9|15859.9|15853.9|15849.9|203
1626273600000|2021-07-14 14:40:00|15855.4|15851.4|15858.4|15854.4|15866.4|15862.4|15854.9|15850.9|88
1626273900000|2021-07-14 14:45:00|15858.9|15854.9|15868.4|15864.4|15870.4|15866.4|15858.9|15854.9|79
1626274200000|2021-07-14 14:50:00|15873.4|15869.4|15868.4|15864.4|15874.4|15870.4|15867.4|15863.4|38
1626274500000|2021-07-14 14:55:00|15869.9|15865.9|15869.4|15865.4|15872.4|15868.4|15867.4|15863.4|57
1626274800000|2021-07-14 15:00:00|15869.9|15865.9|15872.9|15868.9|15873.4|15869.4|15867.9|15863.9|102
1626275100000|2021-07-14 15:05:00|15870.4|15866.4|15870.4|15866.4|15874.4|15870.4|15865.4|15861.4|83
1626275400000|2021-07-14 15:10:00|15868.4|15864.4|15869.9|15865.9|15870.4|15866.4|15865.9|15861.9|51
1626275700000|2021-07-14 15:15:00|15873.4|15869.4|15874.9|15870.9|15876.9|15872.9|15868.9|15864.9|57
1626276000000|2021-07-14 15:20:00|15877.9|15873.9|15880.4|15876.4|15882.9|15878.9|15875.9|15871.9|63
1626276300000|2021-07-14 15:25:00|15879.4|15875.4|15865.4|15861.4|15879.9|15875.9|15858.4|15854.4|84
1626276600000|2021-07-14 15:30:00|15868.4|15864.4|15867.4|15863.4|15869.9|15865.9|15865.4|15861.4|17
1626276900000|2021-07-14 15:35:00|15866.9|15862.9|15860.4|15856.4|15866.9|15862.9|15860.4|15856.4|25
1626277200000|2021-07-14 15:40:00|15862.4|15858.4|15857.4|15853.4|15862.9|15858.9|15853.9|15849.9|106
1626277500000|2021-07-14 15:45:00|15856.9|15852.9|15854.9|15850.9|15858.9|15854.9|15854.4|15850.4|41
1626277800000|2021-07-14 15:50:00|15853.9|15849.9|15848.4|15844.4|15853.9|15849.9|15848.4|15844.4|44
1626278100000|2021-07-14 15:55:00|15847.4|15843.4|15849.9|15845.9|15855.4|15851.4|15845.9|15841.9|67
1626278400000|2021-07-14 16:00:00|15851.9|15847.9|15860.9|15856.9|15862.4|15858.4|15851.9|15847.9|18
1626278700000|2021-07-14 16:05:00|15861.4|15857.4|15863.4|15859.4|15865.9|15861.9|15861.4|15857.4|34
1626279000000|2021-07-14 16:10:00|15862.9|15858.9|15863.9|15859.9|15864.9|15860.9|15859.4|15855.4|36
1626279300000|2021-07-14 16:15:00|15863.4|15859.4|15866.4|15862.4|15866.4|15862.4|15862.4|15858.4|18
1626279600000|2021-07-14 16:20:00|15867.9|15863.9|15869.9|15865.9|15869.9|15865.9|15865.9|15861.9|12
1626279900000|2021-07-14 16:25:00|15869.4|15865.4|15871.4|15867.4|15871.4|15867.4|15868.9|15864.9|15
1626280200000|2021-07-14 16:30:00|15872.4|15868.4|15873.4|15869.4|15874.4|15870.4|15872.4|15868.4|22
1626280500000|2021-07-14 16:35:00|15874.9|15870.9|15875.9|15871.9|15876.9|15872.9|15872.9|15868.9|19
1626280800000|2021-07-14 16:40:00|15877.4|15873.4|15879.9|15875.9|15880.9|15876.9|15876.9|15872.9|47
1626281100000|2021-07-14 16:45:00|15879.4|15875.4|15875.9|15871.9|15879.4|15875.4|15872.9|15868.9|96
1626281400000|2021-07-14 16:50:00|15875.4|15871.4|15878.4|15874.4|15878.4|15874.4|15873.9|15869.9|18
1626281700000|2021-07-14 16:55:00|15878.9|15874.9|15878.4|15874.4|15879.9|15875.9|15878.4|15874.4|16
1626282000000|2021-07-14 17:00:00|15878.9|15874.9|15877.9|15873.9|15880.9|15876.9|15877.9|15873.9|20
1626282300000|2021-07-14 17:05:00|15877.4|15873.4|15875.4|15871.4|15880.4|15876.4|15874.9|15870.9|41
1626282600000|2021-07-14 17:10:00|15873.9|15869.9|15875.4|15871.4|15877.4|15873.4|15872.4|15868.4|45
1626282900000|2021-07-14 17:15:00|15875.9|15871.9|15872.9|15868.9|15876.4|15872.4|15872.9|15868.9|11
1626283200000|2021-07-14 17:20:00|15872.4|15868.4|15877.4|15873.4|15877.9|15873.9|15872.4|15868.4|5
1626283500000|2021-07-14 17:25:00|15874.9|15870.9|15874.4|15870.4|15876.4|15872.4|15873.9|15869.9|14
1626283800000|2021-07-14 17:30:00|15880.4|15876.4|15878.4|15874.4|15880.4|15876.4|15878.4|15874.4|2
1626284100000|2021-07-14 17:35:00|15879.9|15875.9|15883.4|15879.4|15883.4|15879.4|15879.9|15875.9|28
1626284400000|2021-07-14 17:40:00|15881.9|15877.9|15884.4|15880.4|15885.4|15881.4|15881.9|15877.9|33
1626284700000|2021-07-14 17:45:00|15886.4|15882.4|15889.9|15885.9|15890.4|15886.4|15886.4|15882.4|28
1626285000000|2021-07-14 17:50:00|15888.4|15884.4|15889.9|15885.9|15889.9|15885.9|15885.4|15881.4|29
1626285300000|2021-07-14 17:55:00|15890.9|15886.9|15889.4|15885.4|15891.9|15887.9|15889.4|15885.4|25
1626285600000|2021-07-14 18:00:00|15889.9|15885.9|15889.9|15885.9|15893.4|15889.4|15889.9|15885.9|9
1626285900000|2021-07-14 18:05:00|15888.9|15884.9|15882.9|15878.9|15888.9|15884.9|15882.4|15878.4|45
1626286200000|2021-07-14 18:10:00|15883.4|15879.4|15887.4|15883.4|15887.9|15883.9|15881.9|15877.9|24
1626286500000|2021-07-14 18:15:00|15887.9|15883.9|15890.4|15886.4|15890.9|15886.9|15887.9|15883.9|25
1626286800000|2021-07-14 18:20:00|15888.9|15884.9|15888.9|15884.9|15890.4|15886.4|15887.9|15883.9|51
1626287100000|2021-07-14 18:25:00|15889.4|15885.4|15880.4|15876.4|15889.4|15885.4|15880.4|15876.4|36
1626287400000|2021-07-14 18:30:00|15880.9|15876.9|15876.9|15872.9|15883.4|15879.4|15875.4|15871.4|192
1626287700000|2021-07-14 18:35:00|15875.9|15871.9|15874.9|15870.9|15878.4|15874.4|15874.4|15870.4|168
1626288000000|2021-07-14 18:40:00|15876.4|15872.4|15879.9|15875.9|15879.9|15875.9|15875.4|15871.4|28
1626288300000|2021-07-14 18:45:00|15877.9|15873.9|15881.9|15877.9|15882.4|15878.4|15877.9|15873.9|23
1626288600000|2021-07-14 18:50:00|15880.4|15876.4|15879.9|15875.9|15880.9|15876.9|15879.9|15875.9|15
1626288900000|2021-07-14 18:55:00|15878.9|15874.9|15876.9|15872.9|15881.9|15877.9|15876.4|15872.4|10
1626289200000|2021-07-14 19:00:00|15877.9|15873.9|15879.4|15875.4|15879.9|15875.9|15876.4|15872.4|45
1626289500000|2021-07-14 19:05:00|15880.9|15876.9|15881.9|15877.9|15881.9|15877.9|15878.9|15874.9|63
1626289800000|2021-07-14 19:10:00|15882.4|15878.4|15878.4|15874.4|15882.9|15878.9|15877.9|15873.9|22
1626290100000|2021-07-14 19:15:00|15877.9|15873.9|15872.4|15868.4|15877.9|15873.9|15870.9|15866.9|58
1626290400000|2021-07-14 19:20:00|15874.4|15870.4|15874.9|15870.9|15874.9|15870.9|15871.4|15867.4|8
1626290700000|2021-07-14 19:25:00|15873.9|15869.9|15867.4|15863.4|15875.4|15871.4|15867.4|15863.4|15
1626291000000|2021-07-14 19:30:00|15865.4|15861.4|15867.9|15863.9|15869.4|15865.4|15865.4|15861.4|30
1626291300000|2021-07-14 19:35:00|15872.9|15868.9|15868.4|15864.4|15875.9|15871.9|15866.9|15862.9|67
1626291600000|2021-07-14 19:40:00|15870.9|15866.9|15866.9|15862.9|15870.9|15866.9|15865.4|15861.4|17
1626291900000|2021-07-14 19:45:00|15869.9|15865.9|15873.9|15869.9|15873.9|15869.9|15869.9|15865.9|6
1626292200000|2021-07-14 19:50:00|15869.9|15865.9|15865.4|15861.4|15871.9|15867.9|15864.9|15860.9|94
1626292500000|2021-07-14 19:55:00|15865.9|15861.9|15863.9|15859.9|15869.9|15865.9|15861.9|15857.9|117
1626292800000|2021-07-14 20:00:00|15864.4|15860.4|15864.9|15860.9|15865.4|15861.4|15864.4|15860.4|13
1626293100000|2021-07-14 20:05:00|15867.4|15863.4|15867.9|15863.9|15867.9|15863.9|15867.4|15863.4|2
1626294000000|2021-07-14 20:20:00|15866.9|15862.9|15867.9|15863.9|15867.9|15863.9|15866.9|15862.9|3
1626294300000|2021-07-14 20:25:00|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626295200000|2021-07-14 20:40:00|15869.9|15865.9|15870.4|15866.4|15870.4|15866.4|15867.4|15863.4|3
1626295500000|2021-07-14 20:45:00|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626295800000|2021-07-14 20:50:00|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|29
1626296100000|2021-07-14 20:55:00|15868.4|15864.4|15861.4|15857.4|15868.4|15864.4|15861.4|15857.4|3
1626296400000|2021-07-14 21:00:00|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|4
1626297000000|2021-07-14 21:10:00|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|4700292
1626297300000|2021-07-14 21:15:00|15867.7|15849.7|15869.3|15851.3|15870.2|15852.2|15867.7|15849.7|0
1626297600000|2021-07-14 21:20:00|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1626297900000|2021-07-14 21:25:00|15869.2|15851.2|15869.2|15851.2|15870.2|15852.2|15869.2|15851.2|0
1626298200000|2021-07-14 21:30:00|15869.1|15851.1|15869.2|15851.2|15869.2|15851.2|15869.1|15851.1|0
1626298500000|2021-07-14 21:35:00|15869.3|15851.3|15869.4|15851.4|15869.6|15851.6|15869.1|15851.1|0
1626298800000|2021-07-14 21:40:00|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626299100000|2021-07-14 21:45:00|15869.4|15851.4|15869.4|15851.4|15869.9|15851.9|15869.4|15851.4|0
1626299400000|2021-07-14 21:50:00|15869.3|15851.3|15869.4|15851.4|15869.6|15851.6|15869.3|15851.3|0
1626299700000|2021-07-14 21:55:00|15869.6|15851.6|15869.8|15851.8|15869.8|15851.8|15869|15851|0
1626300000000|2021-07-14 22:00:00|15868.4|15850.4|15867.4|15849.4|15870.3|15852.3|15866.8|15848.8|0
1626300300000|2021-07-14 22:05:00|15866.8|15848.8|15868.7|15850.7|15868.7|15850.7|15866.1|15848.1|0
1626300600000|2021-07-14 22:10:00|15868.1|15850.1|15871.2|15853.2|15871.2|15853.2|15868.1|15850.1|0
1626300900000|2021-07-14 22:15:00|15870.9|15852.9|15871.2|15853.2|15871.2|15853.2|15870|15852|0
1626301200000|2021-07-14 22:20:00|15871.9|15853.9|15871.2|15853.2|15873.1|15855.1|15871.2|15853.2|0
1626301500000|2021-07-14 22:25:00|15871.5|15853.5|15872.5|15854.5|15873.1|15855.1|15871.2|15853.2|0
1626301800000|2021-07-14 22:30:00|15872.8|15854.8|15871.2|15853.2|15873.8|15855.8|15871.2|15853.2|0
1626302100000|2021-07-14 22:35:00|15871.9|15853.9|15871.2|15853.2|15871.9|15853.9|15870.6|15852.6|0
1626302400000|2021-07-14 22:40:00|15870.9|15852.9|15872.5|15854.5|15872.5|15854.5|15870.6|15852.6|0
1626302700000|2021-07-14 22:45:00|15871.9|15853.9|15869.3|15851.3|15872.5|15854.5|15869.3|15851.3|0
1626303000000|2021-07-14 22:50:00|15868.7|15850.7|15870|15852|15871.2|15853.2|15868.7|15850.7|0
1626303300000|2021-07-14 22:55:00|15869.6|15851.6|15870|15852|15870|15852|15869.3|15851.3|0
1626303600000|2021-07-14 23:00:00|15870.6|15852.6|15871.2|15853.2|15871.2|15853.2|15870|15852|0
1626303900000|2021-07-14 23:05:00|15871.5|15853.5|15872.5|15854.5|15873.8|15855.8|15871.2|15853.2|0
1626304200000|2021-07-14 23:10:00|15872.2|15854.2|15872.4|15854.4|15873.7|15855.7|15870.6|15852.6|0
1626304500000|2021-07-14 23:15:00|15871.8|15853.8|15873|15855|15873|15855|15871.8|15853.8|0
1626304800000|2021-07-14 23:20:00|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|15873|15855|0
1626305100000|2021-07-14 23:25:00|15873|15855|15872.4|15854.4|15873|15855|15871.8|15853.8|0
1626305400000|2021-07-14 23:30:00|15873.3|15855.3|15871.4|15853.4|15873.3|15855.3|15871.4|15853.4|0
1626305700000|2021-07-14 23:35:00|15871.1|15853.1|15870.8|15852.8|15871.4|15853.4|15870.1|15852.1|0
1626306000000|2021-07-14 23:40:00|15871.1|15853.1|15869.5|15851.5|15871.1|15853.1|15869.5|15851.5|0
1626306300000|2021-07-14 23:45:00|15869.2|15851.2|15871.4|15853.4|15871.7|15853.7|15869.2|15851.2|0
1626306600000|2021-07-14 23:50:00|15871.7|15853.7|15872.5|15854.5|15873.8|15855.8|15871.4|15853.4|0
1626306900000|2021-07-14 23:55:00|15872.8|15854.8|15875|15857|15875|15857|15872.5|15854.5|0
1626307200000|2021-07-15 00:00:00|15874.7|15856.7|15868|15850|15875|15857|15867.4|15849.4|0
1626307500000|2021-07-15 00:05:00|15868.6|15850.6|15867.4|15849.4|15869.9|15851.9|15866.7|15848.7|0
1626307800000|2021-07-15 00:10:00|15867.7|15849.7|15862.9|15844.9|15868|15850|15862.2|15844.2|0
1626308100000|2021-07-15 00:15:00|15862.2|15844.2|15859.1|15841.1|15862.9|15844.9|15857.8|15839.8|0
1626308400000|2021-07-15 00:20:00|15859.4|15841.4|15861.6|15843.6|15861.6|15843.6|15859.4|15841.4|0
1626308700000|2021-07-15 00:25:00|15861.9|15843.9|15862.9|15844.9|15863.5|15845.5|15861.6|15843.6|0
1626309000000|2021-07-15 00:30:00|15863.5|15845.5|15859.7|15841.7|15863.5|15845.5|15859.1|15841.1|0
1626309300000|2021-07-15 00:35:00|15859.4|15841.4|15862.2|15844.2|15863.5|15845.5|15859.1|15841.1|0
1626309600000|2021-07-15 00:40:00|15861.9|15843.9|15859.1|15841.1|15862.2|15844.2|15857.8|15839.8|0
1626309900000|2021-07-15 00:45:00|15858.7|15840.7|15854|15836|15859.1|15841.1|15853.3|15835.3|0
1626310200000|2021-07-15 00:50:00|15853.3|15835.3|15852.1|15834.1|15854.6|15836.6|15850.8|15832.8|0
1626310500000|2021-07-15 00:55:00|15852.7|15834.7|15854.6|15836.6|15855.2|15837.2|15852.1|15834.1|0
1626310800000|2021-07-15 01:00:00|15854|15836|15840.9|15836.9|15861.9|15857.9|15836.9|15832.9|151
1626311100000|2021-07-15 01:05:00|15842.9|15838.9|15839.9|15835.9|15842.9|15838.9|15836.4|15832.4|52
1626311400000|2021-07-15 01:10:00|15838.4|15834.4|15841.4|15837.4|15844.4|15840.4|15837.4|15833.4|95
1626311700000|2021-07-15 01:15:00|15840.4|15836.4|15844.4|15840.4|15844.4|15840.4|15835.9|15831.9|135
1626312000000|2021-07-15 01:20:00|15844.9|15840.9|15843.9|15839.9|15850.9|15846.9|15843.4|15839.4|90
1626312300000|2021-07-15 01:25:00|15843.4|15839.4|15840.9|15836.9|15843.4|15839.4|15837.9|15833.9|80
1626312600000|2021-07-15 01:30:00|15842.4|15838.4|15866.4|15862.4|15866.4|15862.4|15842.4|15838.4|180
1626312900000|2021-07-15 01:35:00|15867.4|15863.4|15866.4|15862.4|15869.4|15865.4|15863.4|15859.4|141
1626313200000|2021-07-15 01:40:00|15866.9|15862.9|15873.4|15869.4|15878.4|15874.4|15865.4|15861.4|164
1626313500000|2021-07-15 01:45:00|15874.4|15870.4|15871.4|15867.4|15876.4|15872.4|15871.4|15867.4|113
1626313800000|2021-07-15 01:50:00|15869.9|15865.9|15873.4|15869.4|15873.4|15869.4|15866.9|15862.9|133
1626314100000|2021-07-15 01:55:00|15873.9|15869.9|15875.9|15871.9|15875.9|15871.9|15868.4|15864.4|79
1626314400000|2021-07-15 02:00:00|15874.4|15870.4|15869.9|15865.9|15874.9|15870.9|15867.9|15863.9|42
1626314700000|2021-07-15 02:05:00|15874.4|15870.4|15868.9|15864.9|15876.9|15872.9|15868.4|15864.4|54
1626315000000|2021-07-15 02:10:00|15869.9|15865.9|15880.4|15876.4|15880.4|15876.4|15869.9|15865.9|58
1626315300000|2021-07-15 02:15:00|15880.9|15876.9|15880.4|15876.4|15885.9|15881.9|15876.9|15872.9|92
1626315600000|2021-07-15 02:20:00|15881.4|15877.4|15881.9|15877.9|15881.9|15877.9|15874.9|15870.9|46
1626315900000|2021-07-15 02:25:00|15882.9|15878.9|15888.9|15884.9|15889.9|15885.9|15879.4|15875.4|37
1626316200000|2021-07-15 02:30:00|15889.9|15885.9|15883.9|15879.9|15890.9|15886.9|15880.4|15876.4|71
1626316500000|2021-07-15 02:35:00|15884.4|15880.4|15887.9|15883.9|15889.4|15885.4|15880.9|15876.9|68
1626316800000|2021-07-15 02:40:00|15881.4|15877.4|15866.9|15862.9|15881.4|15877.4|15865.9|15861.9|94
1626317100000|2021-07-15 02:45:00|15867.9|15863.9|15871.9|15867.9|15871.9|15867.9|15856.9|15852.9|88
1626317400000|2021-07-15 02:50:00|15876.9|15872.9|15881.9|15877.9|15882.9|15878.9|15876.9|15872.9|53
1626317700000|2021-07-15 02:55:00|15880.9|15876.9|15884.4|15880.4|15887.9|15883.9|15875.9|15871.9|80
1626318000000|2021-07-15 03:00:00|15887.4|15883.4|15880.9|15876.9|15887.4|15883.4|15877.9|15873.9|64
1626318300000|2021-07-15 03:05:00|15884.9|15880.9|15884.4|15880.4|15888.9|15884.9|15881.9|15877.9|44
1626318600000|2021-07-15 03:10:00|15884.9|15880.9|15886.9|15882.9|15889.9|15885.9|15883.9|15879.9|67
1626318900000|2021-07-15 03:15:00|15886.4|15882.4|15881.9|15877.9|15889.4|15885.4|15881.4|15877.4|77
1626319200000|2021-07-15 03:20:00|15883.4|15879.4|15881.9|15877.9|15884.9|15880.9|15881.9|15877.9|68
1626319500000|2021-07-15 03:25:00|15882.4|15878.4|15884.9|15880.9|15886.4|15882.4|15882.4|15878.4|57
1626319800000|2021-07-15 03:30:00|15885.4|15881.4|15870.9|15866.9|15888.9|15884.9|15870.4|15866.4|178
1626320100000|2021-07-15 03:35:00|15871.9|15867.9|15879.4|15875.4|15885.4|15881.4|15870.4|15866.4|136
1626320400000|2021-07-15 03:40:00|15877.9|15873.9|15880.4|15876.4|15884.4|15880.4|15877.4|15873.4|102
1626320700000|2021-07-15 03:45:00|15881.2|15877.2|15882.1|15878.1|15888.2|15884.2|15864.7|15860.7|194847
1626321000000|2021-07-15 03:50:00|15879.1|15875.1|15884.2|15880.2|15886.6|15882.6|15874.8|15870.8|83300
1626321300000|2021-07-15 03:55:00|15883.7|15879.7|15892.3|15888.3|15896.8|15892.8|15880.7|15876.7|79250
1626321600000|2021-07-15 04:00:00|15892.9|15888.9|15889.4|15885.4|15894.3|15890.3|15885.9|15881.9|53700
1626321900000|2021-07-15 04:05:00|15889.9|15885.9|15891.4|15887.4|15893.9|15889.9|15885.7|15881.7|40800
1626322200000|2021-07-15 04:10:00|15892|15888|15895.5|15891.5|15896.9|15892.9|15891.3|15887.3|44700
1626322500000|2021-07-15 04:15:00|15895.4|15891.4|15900.2|15896.2|15900.4|15896.4|15892.6|15888.6|94000
1626322800000|2021-07-15 04:20:00|15901.5|15897.5|15899.4|15895.4|15905.4|15901.4|15896.7|15892.7|45000
1626323100000|2021-07-15 04:25:00|15899.5|15895.5|15893.8|15889.8|15899.8|15895.8|15889.5|15885.5|35500
1626323400000|2021-07-15 04:30:00|15893.5|15889.5|15889.1|15885.1|15894|15890|15885.6|15881.6|37850
1626323700000|2021-07-15 04:35:00|15888.2|15884.2|15891.4|15887.4|15893.8|15889.8|15888.2|15884.2|19600
1626324000000|2021-07-15 04:40:00|15890.6|15886.6|15888.7|15884.7|15892|15888|15885.3|15881.3|29650
1626324300000|2021-07-15 04:45:00|15889|15885|15888.7|15884.7|15891.8|15887.8|15885.5|15881.5|24700
1626324600000|2021-07-15 04:50:00|15887.2|15883.2|15900.4|15896.4|15901.1|15897.1|15886.8|15882.8|59250
1626324900000|2021-07-15 04:55:00|15900.3|15896.3|15900.6|15896.6|15904.4|15900.4|15899.4|15895.4|55500
1626325200000|2021-07-15 05:00:00|15900.2|15896.2|15900.7|15896.7|15902.8|15898.8|15897.4|15893.4|24800
1626325500000|2021-07-15 05:05:00|15901.1|15897.1|15906.7|15902.7|15908.7|15904.7|15900.7|15896.7|61100
1626325800000|2021-07-15 05:10:00|15906.9|15902.9|15917.2|15913.2|15917.8|15913.8|15906.9|15902.9|125850
1626326100000|2021-07-15 05:15:00|15917.5|15913.5|15922.8|15918.8|15930.4|15926.4|15917.5|15913.5|177950
1626326400000|2021-07-15 05:20:00|15923|15919|15933.8|15929.8|15933.8|15929.8|15918.6|15914.6|104750
1626326700000|2021-07-15 05:25:00|15934.3|15930.3|15947.6|15943.6|15949.4|15945.4|15934|15930|245000
1626327000000|2021-07-15 05:30:00|15947.7|15943.7|15944.2|15940.2|15953.8|15949.8|15939|15935|165700
1626327300000|2021-07-15 05:35:00|15943.7|15939.7|15947|15943|15948.6|15944.6|15943.7|15939.7|79350
1626327600000|2021-07-15 05:40:00|15947.3|15943.3|15945.1|15941.1|15950|15946|15942.7|15938.7|57850
1626327900000|2021-07-15 05:45:00|15945.2|15941.2|15947.4|15943.4|15948.5|15944.5|15944.4|15940.4|29650
1626328200000|2021-07-15 05:50:00|15947.2|15943.2|15946.4|15942.4|15947.4|15943.4|15942|15938|40250
1626328500000|2021-07-15 05:55:00|15946.2|15942.2|15947.5|15943.5|15948.1|15944.1|15943.9|15939.9|38700
1626328800000|2021-07-15 06:00:00|15947.9|15943.9|15947.7|15943.7|15951.2|15947.2|15947.4|15943.4|86200
1626329100000|2021-07-15 06:05:00|15947.9|15943.9|15950.3|15946.3|15951.8|15947.8|15947.7|15943.7|67400
1626329400000|2021-07-15 06:10:00|15949.8|15945.8|15938|15934|15949.8|15945.8|15936.1|15932.1|84600
1626329700000|2021-07-15 06:15:00|15938.2|15934.2|15937.3|15933.3|15940.1|15936.1|15933.6|15929.6|49300
1626330000000|2021-07-15 06:20:00|15937.6|15933.6|15935.5|15931.5|15937.7|15933.7|15932.7|15928.7|36100
1626330300000|2021-07-15 06:25:00|15935.4|15931.4|15944.8|15940.8|15945.7|15941.7|15933.1|15929.1|40750
1626330600000|2021-07-15 06:30:00|15944.9|15940.9|15950|15946|15951.8|15947.8|15942.7|15938.7|45200
1626330900000|2021-07-15 06:35:00|15951.2|15947.2|15949.4|15945.4|15951.9|15947.9|15947.2|15943.2|57950
1626331200000|2021-07-15 06:40:00|15949.3|15945.3|15946.2|15942.2|15949.5|15945.5|15946|15942|16450
1626331500000|2021-07-15 06:45:00|15945.9|15941.9|15950.7|15946.7|15950.8|15946.8|15942.5|15938.5|31150
1626331800000|2021-07-15 06:50:00|15952|15948|15955.4|15951.4|15958.2|15954.2|15951.2|15947.2|76700
1626332100000|2021-07-15 06:55:00|15955.3|15951.3|15953.2|15949.2|15958.1|15954.1|15952.1|15948.1|32550
1626332400000|2021-07-15 07:00:00|15952.8|15948.8|15951.6|15947.6|15954.1|15950.1|15945.7|15941.7|38700
1626332700000|2021-07-15 07:05:00|15951.5|15947.5|15950.9|15946.9|15952.9|15948.9|15948.2|15944.2|27050
1626333000000|2021-07-15 07:10:00|15950.7|15946.7|15947|15943|15953.7|15949.7|15946.8|15942.8|29700
1626333300000|2021-07-15 07:15:00|15946.8|15942.8|15936.2|15932.2|15946.8|15942.8|15933.6|15929.6|56550
1626333600000|2021-07-15 07:20:00|15935.5|15931.5|15926.1|15922.1|15936.6|15932.6|15925.4|15921.4|84800
1626333900000|2021-07-15 07:25:00|15926|15922|15926.8|15922.8|15930.1|15926.1|15916.6|15912.6|120400
1626334200000|2021-07-15 07:30:00|15925.8|15921.8|15932.8|15928.8|15932.8|15928.8|15918.7|15914.7|43800
1626334500000|2021-07-15 07:35:00|15933.4|15929.4|15940.7|15936.7|15940.9|15936.9|15933|15929|33800
1626334800000|2021-07-15 07:40:00|15940.9|15936.9|15939.4|15935.4|15944.1|15940.1|15937|15933|29000
1626335100000|2021-07-15 07:45:00|15939.2|15935.2|15941.9|15937.9|15947.5|15943.5|15938.4|15934.4|25650
1626335400000|2021-07-15 07:50:00|15942.3|15938.3|15937.1|15933.1|15944|15940|15937.1|15933.1|27950
1626335700000|2021-07-15 07:55:00|15937.6|15933.6|15930.8|15926.8|15937.6|15933.6|15928.8|15924.8|42350
1626336000000|2021-07-15 08:00:00|15931.2|15927.2|15932.2|15928.2|15934|15930|15922.7|15918.7|35650
1626336300000|2021-07-15 08:05:00|15931.8|15927.8|15939.8|15935.8|15940.7|15936.7|15931.5|15927.5|27550
1626336600000|2021-07-15 08:10:00|15940.5|15936.5|15941.8|15937.8|15944.6|15940.6|15938.8|15934.8|28300
1626336900000|2021-07-15 08:15:00|15941.9|15937.9|15946.4|15942.4|15946.8|15942.8|15941.9|15937.9|30100
1626337200000|2021-07-15 08:20:00|15946|15942|15959.8|15955.8|15960.2|15956.2|15944.8|15940.8|92750
1626337500000|2021-07-15 08:25:00|15960|15956|15956.4|15952.4|15960.3|15956.3|15952.2|15948.2|45650
1626337800000|2021-07-15 08:30:00|15956.6|15952.6|15952.7|15948.7|15956.7|15952.7|15943.2|15939.2|49100
1626338100000|2021-07-15 08:35:00|15953.4|15949.4|15952.6|15948.6|15956.7|15952.7|15950|15946|39100
1626338400000|2021-07-15 08:40:00|15953.2|15949.2|15955.2|15951.2|15957.7|15953.7|15949.9|15945.9|30500
1626338700000|2021-07-15 08:45:00|15955.7|15951.7|15955.4|15951.4|15958.7|15954.7|15953.6|15949.6|37900
1626339000000|2021-07-15 08:50:00|15955.5|15951.5|15962.4|15958.4|15962.4|15958.4|15950.4|15946.4|51700
1626339300000|2021-07-15 08:55:00|15962|15958|15960.7|15956.7|15963.4|15959.4|15957.1|15953.1|56750
1626339600000|2021-07-15 09:00:00|15961.3|15957.3|15959.6|15955.6|15963.4|15959.4|15956.6|15952.6|32700
1626339900000|2021-07-15 09:05:00|15959.7|15955.7|15952.5|15948.5|15961|15957|15948.9|15944.9|53250
1626340200000|2021-07-15 09:10:00|15952.8|15948.8|15947.7|15943.7|15955.7|15951.7|15946.4|15942.4|43600
1626340500000|2021-07-15 09:15:00|15948.4|15944.4|15936.7|15932.7|15948.4|15944.4|15936.7|15932.7|56200
1626340800000|2021-07-15 09:20:00|15937|15933|15940.5|15936.5|15943|15939|15936.8|15932.8|64250
1626341100000|2021-07-15 09:25:00|15940.4|15936.4|15935.4|15931.4|15940.4|15936.4|15930.6|15926.6|106600
1626341400000|2021-07-15 09:30:00|15934.7|15930.7|15941.2|15937.2|15943.4|15939.4|15934.7|15930.7|78350
1626341700000|2021-07-15 09:35:00|15941.3|15937.3|15940.8|15936.8|15943.6|15939.6|15937.6|15933.6|95500
1626342000000|2021-07-15 09:40:00|15940.1|15936.1|15933.1|15929.1|15940.2|15936.2|15930.8|15926.8|129450
1626342300000|2021-07-15 09:45:00|15932.9|15928.9|15931.7|15927.7|15935.3|15931.3|15931.3|15927.3|91150
1626342600000|2021-07-15 09:50:00|15931.3|15927.3|15933.5|15929.5|15933.5|15929.5|15929.3|15925.3|176400
1626342900000|2021-07-15 09:55:00|15934|15930|15936.9|15932.9|15938.9|15934.9|15933.6|15929.6|153050
1626343200000|2021-07-15 10:00:00|15944.2|15940.2|15928.2|15924.2|15944.2|15940.2|15927.2|15923.2|440
1626343500000|2021-07-15 10:05:00|15927.9|15923.9|15921.4|15917.4|15928.4|15924.4|15919.2|15915.2|320
1626343800000|2021-07-15 10:10:00|15928.5|15910.5|15922.8|15904.8|15930.4|15912.4|15920.8|15902.8|4786319
1626344100000|2021-07-15 10:15:00|15922.1|15904.1|15915.9|15897.9|15922.1|15904.1|15909.5|15891.5|0
1626344400000|2021-07-15 10:20:00|15915.3|15897.3|15919.3|15901.3|15920|15902|15912.7|15894.7|0
1626344700000|2021-07-15 10:25:00|15918.7|15900.7|15909.8|15891.8|15920|15902|15909.1|15891.1|0
1626345000000|2021-07-15 10:30:00|15909.4|15891.4|15902.7|15884.7|15909.8|15891.8|15902.1|15884.1|0
1626345300000|2021-07-15 10:35:00|15903|15885|15914.9|15896.9|15914.9|15896.9|15903|15885|0
1626345600000|2021-07-15 10:40:00|15909.9|15905.9|15916.4|15912.4|15916.4|15912.4|15905.4|15901.4|103
1626345900000|2021-07-15 10:45:00|15920.9|15916.9|15922.4|15918.4|15924.9|15920.9|15920.9|15916.9|19
1626346500000|2021-07-15 10:55:00|15917.9|15913.9|15911.9|15907.9|15920.4|15916.4|15910.4|15906.4|71
1626346800000|2021-07-15 11:00:00|15915.4|15911.4|15901.4|15897.4|15918.4|15914.4|15901.4|15897.4|142
1626347100000|2021-07-15 11:05:00|15902.9|15898.9|15897.4|15893.4|15903.9|15899.9|15894.9|15890.9|129
1626347400000|2021-07-15 11:10:00|15900.9|15896.9|15898.9|15894.9|15901.9|15897.9|15896.4|15892.4|52
1626347700000|2021-07-15 11:15:00|15898.4|15894.4|15882.4|15878.4|15898.9|15894.9|15881.9|15877.9|234
1626348000000|2021-07-15 11:20:00|15880.4|15876.4|15881.9|15877.9|15887.4|15883.4|15878.4|15874.4|241
1626348300000|2021-07-15 11:25:00|15882.4|15878.4|15888.9|15884.9|15888.9|15884.9|15879.4|15875.4|138
1626348600000|2021-07-15 11:30:00|15888.4|15884.4|15893.9|15889.9|15894.4|15890.4|15886.4|15882.4|276
1626348900000|2021-07-15 11:35:00|15894.9|15890.9|15893.9|15889.9|15898.4|15894.4|15893.9|15889.9|57
1626349200000|2021-07-15 11:40:00|15890.9|15886.9|15896.4|15892.4|15897.9|15893.9|15890.4|15886.4|60
1626349500000|2021-07-15 11:45:00|15897.4|15893.4|15902.4|15898.4|15903.9|15899.9|15896.4|15892.4|53
1626349800000|2021-07-15 11:50:00|15903.9|15899.9|15904.9|15900.9|15908.9|15904.9|15903.9|15899.9|49
1626350100000|2021-07-15 11:55:00|15904.4|15900.4|15903.4|15899.4|15905.9|15901.9|15901.9|15897.9|43
1626350400000|2021-07-15 12:00:00|15901.4|15897.4|15896.9|15892.9|15902.9|15898.9|15894.9|15890.9|48
1626350700000|2021-07-15 12:05:00|15897.9|15893.9|15893.9|15889.9|15899.4|15895.4|15893.9|15889.9|16
1626351000000|2021-07-15 12:10:00|15892.9|15888.9|15894.4|15890.4|15896.9|15892.9|15890.9|15886.9|44
1626351300000|2021-07-15 12:15:00|15893.9|15889.9|15897.9|15893.9|15897.9|15893.9|15893.9|15889.9|30
1626351600000|2021-07-15 12:20:00|15896.4|15892.4|15903.4|15899.4|15904.4|15900.4|15896.4|15892.4|29
1626351900000|2021-07-15 12:25:00|15903.9|15899.9|15901.9|15897.9|15904.9|15900.9|15901.9|15897.9|58
1626352200000|2021-07-15 12:30:00|15899.9|15895.9|15903.4|15899.4|15905.9|15901.9|15897.9|15893.9|56
1626352500000|2021-07-15 12:35:00|15902.9|15898.9|15899.4|15895.4|15904.4|15900.4|15898.4|15894.4|33
1626352800000|2021-07-15 12:40:00|15898.9|15894.9|15901.4|15897.4|15903.4|15899.4|15898.4|15894.4|29
1626353100000|2021-07-15 12:45:00|15900.9|15896.9|15896.4|15892.4|15900.9|15896.9|15893.9|15889.9|32
1626353400000|2021-07-15 12:50:00|15893.4|15889.4|15889.4|15885.4|15896.4|15892.4|15888.4|15884.4|99
1626353700000|2021-07-15 12:55:00|15891.4|15887.4|15891.4|15887.4|15893.4|15889.4|15887.4|15883.4|145
1626354000000|2021-07-15 13:00:00|15890.4|15886.4|15888.9|15884.9|15894.9|15890.9|15888.4|15884.4|184
1626354300000|2021-07-15 13:05:00|15889.4|15885.4|15904.4|15900.4|15904.4|15900.4|15889.4|15885.4|101
1626354600000|2021-07-15 13:10:00|15904.9|15900.9|15903.9|15899.9|15909.9|15905.9|15903.9|15899.9|56
1626354900000|2021-07-15 13:15:00|15905.4|15901.4|15903.4|15899.4|15907.4|15903.4|15901.9|15897.9|66
1626355200000|2021-07-15 13:20:00|15905.4|15901.4|15904.9|15900.9|15907.4|15903.4|15902.9|15898.9|45
1626355500000|2021-07-15 13:25:00|15904.4|15900.4|15905.4|15901.4|15907.4|15903.4|15904.4|15900.4|30
1626355800000|2021-07-15 13:30:00|15904.9|15900.9|15902.9|15898.9|15915.4|15911.4|15898.4|15894.4|216
1626356100000|2021-07-15 13:35:00|15901.4|15897.4|15903.4|15899.4|15917.4|15913.4|15901.4|15897.4|137
1626356400000|2021-07-15 13:40:00|15904.9|15900.9|15902.9|15898.9|15914.4|15910.4|15896.4|15892.4|276
1626356700000|2021-07-15 13:45:00|15901.9|15897.9|15927.4|15923.4|15928.9|15924.9|15901.9|15897.9|312
1626357000000|2021-07-15 13:50:00|15927.9|15923.9|15923.4|15919.4|15935.4|15931.4|15922.4|15918.4|431
1626357300000|2021-07-15 13:55:00|15922.4|15918.4|15943.9|15939.9|15944.9|15940.9|15922.4|15918.4|259
1626357600000|2021-07-15 14:00:00|15941.9|15937.9|15945.4|15941.4|15948.9|15944.9|15937.4|15933.4|322
1626357900000|2021-07-15 14:05:00|15944.9|15940.9|15951.9|15947.9|15951.9|15947.9|15940.9|15936.9|296
1626358200000|2021-07-15 14:10:00|15950.9|15946.9|15947.4|15943.4|15953.4|15949.4|15944.4|15940.4|232
1626358500000|2021-07-15 14:15:00|15947.9|15943.9|15947.4|15943.4|15949.9|15945.9|15944.9|15940.9|184
1626358800000|2021-07-15 14:20:00|15946.9|15942.9|15959.9|15955.9|15960.4|15956.4|15946.4|15942.4|301
1626359100000|2021-07-15 14:25:00|15958.9|15954.9|15933.4|15929.4|15959.4|15955.4|15932.9|15928.9|638
1626359400000|2021-07-15 14:30:00|15934.9|15930.9|15947.4|15943.4|15950.4|15946.4|15933.4|15929.4|280
1626359700000|2021-07-15 14:35:00|15946.4|15942.4|15955.9|15951.9|15955.9|15951.9|15944.4|15940.4|89
1626360000000|2021-07-15 14:40:00|15954.4|15950.4|15950.4|15946.4|15954.4|15950.4|15946.4|15942.4|350
1626360300000|2021-07-15 14:45:00|15949.9|15945.9|15944.9|15940.9|15954.4|15950.4|15942.9|15938.9|189
1626360600000|2021-07-15 14:50:00|15942.4|15938.4|15946.9|15942.9|15952.4|15948.4|15937.4|15933.4|230
1626360900000|2021-07-15 14:55:00|15946.4|15942.4|15944.9|15940.9|15947.4|15943.4|15940.9|15936.9|58
1626361200000|2021-07-15 15:00:00|15944.4|15940.4|15938.9|15934.9|15945.9|15941.9|15937.9|15933.9|48
1626361500000|2021-07-15 15:05:00|15942.4|15938.4|15947.4|15943.4|15952.4|15948.4|15942.4|15938.4|61
1626361800000|2021-07-15 15:10:00|15945.9|15941.9|15951.4|15947.4|15952.4|15948.4|15942.4|15938.4|36
1626362100000|2021-07-15 15:15:00|15950.9|15946.9|15945.9|15941.9|15952.4|15948.4|15945.9|15941.9|29
1626362400000|2021-07-15 15:20:00|15946.4|15942.4|15951.9|15947.9|15951.9|15947.9|15945.4|15941.4|42
1626362700000|2021-07-15 15:25:00|15950.4|15946.4|15954.4|15950.4|15955.4|15951.4|15947.9|15943.9|54
1626363000000|2021-07-15 15:30:00|15952.9|15948.9|15956.9|15952.9|15958.9|15954.9|15949.9|15945.9|64
1626363300000|2021-07-15 15:35:00|15957.4|15953.4|15959.4|15955.4|15962.4|15958.4|15957.4|15953.4|54
1626363600000|2021-07-15 15:40:00|15958.9|15954.9|15957.9|15953.9|15961.9|15957.9|15957.9|15953.9|21
1626363900000|2021-07-15 15:45:00|15958.4|15954.4|15958.4|15954.4|15961.9|15957.9|15954.9|15950.9|28
1626364200000|2021-07-15 15:50:00|15957.9|15953.9|15957.4|15953.4|15963.4|15959.4|15957.4|15953.4|37
1626364500000|2021-07-15 15:55:00|15955.9|15951.9|15950.4|15946.4|15957.4|15953.4|15950.4|15946.4|37
1626364800000|2021-07-15 16:00:00|15950.9|15946.9|15945.9|15941.9|15953.9|15949.9|15945.9|15941.9|38
1626365100000|2021-07-15 16:05:00|15946.4|15942.4|15945.4|15941.4|15949.4|15945.4|15942.4|15938.4|110
1626365400000|2021-07-15 16:10:00|15946.9|15942.9|15950.4|15946.4|15950.9|15946.9|15943.9|15939.9|278
1626365700000|2021-07-15 16:15:00|15948.4|15944.4|15945.9|15941.9|15949.4|15945.4|15944.4|15940.4|71
1626366000000|2021-07-15 16:20:00|15947.4|15943.4|15951.9|15947.9|15951.9|15947.9|15944.9|15940.9|51
1626366300000|2021-07-15 16:25:00|15950.9|15946.9|15952.4|15948.4|15957.9|15953.9|15948.4|15944.4|112
1626366600000|2021-07-15 16:30:00|15953.4|15949.4|15947.9|15943.9|15956.9|15952.9|15947.9|15943.9|20
1626366900000|2021-07-15 16:35:00|15948.4|15944.4|15952.9|15948.9|15957.4|15953.4|15946.4|15942.4|52
1626367200000|2021-07-15 16:40:00|15953.9|15949.9|15951.9|15947.9|15953.9|15949.9|15950.9|15946.9|17
1626367500000|2021-07-15 16:45:00|15955.4|15951.4|15952.4|15948.4|15956.4|15952.4|15952.4|15948.4|15
1626367800000|2021-07-15 16:50:00|15953.4|15949.4|15953.9|15949.9|15957.4|15953.4|15953.4|15949.4|23
1626368100000|2021-07-15 16:55:00|15954.9|15950.9|15956.4|15952.4|15957.9|15953.9|15953.4|15949.4|21
1626368400000|2021-07-15 17:00:00|15954.9|15950.9|15954.9|15950.9|15958.9|15954.9|15952.4|15948.4|35
1626368700000|2021-07-15 17:05:00|15956.9|15952.9|15952.9|15948.9|15959.9|15955.9|15951.4|15947.4|76
1626369000000|2021-07-15 17:10:00|15952.4|15948.4|15945.4|15941.4|15952.4|15948.4|15945.4|15941.4|91
1626369300000|2021-07-15 17:15:00|15946.4|15942.4|15948.4|15944.4|15952.4|15948.4|15944.4|15940.4|79
1626369600000|2021-07-15 17:20:00|15947.4|15943.4|15951.4|15947.4|15953.4|15949.4|15947.4|15943.4|32
1626369900000|2021-07-15 17:25:00|15949.9|15945.9|15955.4|15951.4|15957.9|15953.9|15948.9|15944.9|63
1626370200000|2021-07-15 17:30:00|15953.4|15949.4|15943.9|15939.9|15953.4|15949.4|15943.9|15939.9|116
1626370500000|2021-07-15 17:35:00|15942.9|15938.9|15939.9|15935.9|15944.9|15940.9|15939.9|15935.9|45
1626370800000|2021-07-15 17:40:00|15940.9|15936.9|15939.4|15935.4|15941.4|15937.4|15937.4|15933.4|57
1626371100000|2021-07-15 17:45:00|15939.9|15935.9|15949.4|15945.4|15949.4|15945.4|15939.4|15935.4|109
1626371400000|2021-07-15 17:50:00|15946.4|15942.4|15944.9|15940.9|15947.9|15943.9|15944.4|15940.4|53
1626371700000|2021-07-15 17:55:00|15944.4|15940.4|15944.4|15940.4|15945.9|15941.9|15942.9|15938.9|127
1626372000000|2021-07-15 18:00:00|15943.9|15939.9|15943.4|15939.4|15945.9|15941.9|15941.9|15937.9|61
1626372300000|2021-07-15 18:05:00|15941.4|15937.4|15945.9|15941.9|15946.4|15942.4|15941.4|15937.4|42
1626372600000|2021-07-15 18:10:00|15942.9|15938.9|15943.4|15939.4|15944.9|15940.9|15939.9|15935.9|58
1626372900000|2021-07-15 18:15:00|15939.9|15935.9|15941.9|15937.9|15943.9|15939.9|15939.9|15935.9|66
1626373200000|2021-07-15 18:20:00|15943.9|15939.9|15940.4|15936.4|15944.4|15940.4|15940.4|15936.4|30
1626373500000|2021-07-15 18:25:00|15941.4|15937.4|15940.9|15936.9|15943.9|15939.9|15940.4|15936.4|45
1626373800000|2021-07-15 18:30:00|15939.4|15935.4|15938.4|15934.4|15939.4|15935.4|15937.4|15933.4|26
1626374100000|2021-07-15 18:35:00|15937.9|15933.9|15937.4|15933.4|15939.9|15935.9|15937.4|15933.4|38
1626374400000|2021-07-15 18:40:00|15936.9|15932.9|15935.4|15931.4|15936.9|15932.9|15934.4|15930.4|98
1626374700000|2021-07-15 18:45:00|15934.9|15930.9|15939.9|15935.9|15939.9|15935.9|15930.9|15926.9|70
1626375000000|2021-07-15 18:50:00|15941.9|15937.9|15938.9|15934.9|15941.9|15937.9|15937.4|15933.4|26
1626375300000|2021-07-15 18:55:00|15936.9|15932.9|15942.9|15938.9|15942.9|15938.9|15936.9|15932.9|35
1626375600000|2021-07-15 19:00:00|15940.9|15936.9|15940.4|15936.4|15942.4|15938.4|15939.9|15935.9|46
1626375900000|2021-07-15 19:05:00|15940.9|15936.9|15940.4|15936.4|15940.9|15936.9|15937.4|15933.4|34
1626376200000|2021-07-15 19:10:00|15938.4|15934.4|15940.9|15936.9|15940.9|15936.9|15936.4|15932.4|74
1626376500000|2021-07-15 19:15:00|15941.4|15937.4|15936.4|15932.4|15941.4|15937.4|15936.4|15932.4|11
1626376800000|2021-07-15 19:20:00|15939.4|15935.4|15936.9|15932.9|15940.4|15936.4|15936.4|15932.4|4
1626377100000|2021-07-15 19:25:00|15936.4|15932.4|15941.4|15937.4|15941.4|15937.4|15936.4|15932.4|19
1626377400000|2021-07-15 19:30:00|15940.9|15936.9|15939.4|15935.4|15940.9|15936.9|15937.4|15933.4|44
1626377700000|2021-07-15 19:35:00|15940.9|15936.9|15938.9|15934.9|15942.4|15938.4|15936.9|15932.9|107
1626378000000|2021-07-15 19:40:00|15936.9|15932.9|15939.9|15935.9|15940.9|15936.9|15934.4|15930.4|79
1626378300000|2021-07-15 19:45:00|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15937.4|15933.4|84
1626378600000|2021-07-15 19:50:00|15940.9|15936.9|15946.4|15942.4|15946.9|15942.9|15940.9|15936.9|163
1626378900000|2021-07-15 19:55:00|15944.9|15940.9|15944.9|15940.9|15947.9|15943.9|15942.4|15938.4|179
1626379200000|2021-07-15 20:00:00|15943.9|15939.9|15949.4|15945.4|15951.4|15947.4|15943.9|15939.9|74
1626379500000|2021-07-15 20:05:00|15948.9|15944.9|15948.4|15944.4|15949.9|15945.9|15948.4|15944.4|20
1626379800000|2021-07-15 20:10:00|15946.4|15942.4|15945.4|15941.4|15946.4|15942.4|15945.4|15941.4|8
1626380100000|2021-07-15 20:15:00|15944.4|15940.4|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|2
1626380400000|2021-07-15 20:20:00|15945.4|15941.4|15946.9|15942.9|15946.9|15942.9|15945.4|15941.4|6
1626380700000|2021-07-15 20:25:00|15944.9|15940.9|15945.9|15941.9|15945.9|15941.9|15944.4|15940.4|15
1626381000000|2021-07-15 20:30:00|15946.4|15942.4|15947.4|15943.4|15947.9|15943.9|15946.4|15942.4|11
1626381300000|2021-07-15 20:35:00|15945.9|15941.9|15945.9|15941.9|15946.4|15942.4|15945.4|15941.4|12
1626381600000|2021-07-15 20:40:00|15945.4|15941.4|15948.9|15944.9|15948.9|15944.9|15945.4|15941.4|7
1626382500000|2021-07-15 20:55:00|15944.4|15940.4|15943.4|15939.4|15944.4|15940.4|15943.4|15939.4|21
1626383100000|2021-07-15 21:05:00|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|3
1626383400000|2021-07-15 21:10:00|15943.4|15939.4|15949.4|15931.4|15949.4|15941.4|15942.4|15931.4|4833208
1626383700000|2021-07-15 21:15:00|15949.5|15931.5|15949.5|15931.5|15949.6|15931.6|15949.5|15931.5|0
1626384000000|2021-07-15 21:20:00|15949.4|15931.4|15949.1|15931.1|15949.6|15931.6|15948.1|15930.1|0
1626384300000|2021-07-15 21:25:00|15949.2|15931.2|15949.4|15931.4|15950.1|15932.1|15949.2|15931.2|0
1626384600000|2021-07-15 21:30:00|15944.9|15926.9|15942.9|15924.9|15944.9|15926.9|15942.5|15924.5|0
1626384900000|2021-07-15 21:35:00|15943|15925|15944.3|15926.3|15945|15927|15943|15925|0
1626385200000|2021-07-15 21:40:00|15944.1|15926.1|15944.5|15926.5|15945.1|15927.1|15942.6|15924.6|0
1626385500000|2021-07-15 21:45:00|15944.8|15926.8|15944.2|15926.2|15944.8|15926.8|15944.2|15926.2|0
1626385800000|2021-07-15 21:50:00|15944.1|15926.1|15944.2|15926.2|15944.5|15926.5|15943.9|15925.9|0
1626386100000|2021-07-15 21:55:00|15943.9|15925.9|15944.4|15926.4|15944.4|15926.4|15943.9|15925.9|0
1626386400000|2021-07-15 22:00:00|15945.1|15927.1|15945.4|15927.4|15946.4|15928.4|15941.6|15923.6|0
1626386700000|2021-07-15 22:05:00|15946.1|15928.1|15943.5|15925.5|15946.1|15928.1|15942.9|15924.9|0
1626387000000|2021-07-15 22:10:00|15943.8|15925.8|15942.2|15924.2|15944.8|15926.8|15942.2|15924.2|0
1626387300000|2021-07-15 22:15:00|15942.9|15924.9|15940.9|15922.9|15943.5|15925.5|15940.9|15922.9|0
1626387600000|2021-07-15 22:20:00|15941.2|15923.2|15940.3|15922.3|15942.2|15924.2|15940.3|15922.3|0
1626387900000|2021-07-15 22:25:00|15939.6|15921.6|15939.6|15921.6|15939.6|15921.6|15938.4|15920.4|0
1626388200000|2021-07-15 22:30:00|15939.3|15921.3|15941.4|15923.4|15941.4|15923.4|15939.3|15921.3|0
1626388500000|2021-07-15 22:35:00|15940.7|15922.7|15941.4|15923.4|15941.4|15923.4|15940.7|15922.7|0
1626388800000|2021-07-15 22:40:00|15940.7|15922.7|15940.7|15922.7|15941.4|15923.4|15940.7|15922.7|0
1626389100000|2021-07-15 22:45:00|15941.4|15923.4|15943.9|15925.9|15943.9|15925.9|15941.4|15923.4|0
1626389400000|2021-07-15 22:50:00|15943.2|15925.2|15944.5|15926.5|15945.8|15927.8|15943.2|15925.2|0
1626389700000|2021-07-15 22:55:00|15944.8|15926.8|15945.2|15927.2|15945.8|15927.8|15943.9|15925.9|0
1626390000000|2021-07-15 23:00:00|15945.8|15927.8|15945.8|15927.8|15947.1|15929.1|15945.2|15927.2|0
1626390300000|2021-07-15 23:05:00|15946.1|15928.1|15944.5|15926.5|15947.7|15929.7|15944.5|15926.5|0
1626390600000|2021-07-15 23:10:00|15944.8|15926.8|15946.4|15928.4|15947.1|15929.1|15944.8|15926.8|0
1626390900000|2021-07-15 23:15:00|15946.7|15928.7|15946.4|15928.4|15948|15930|15945.8|15927.8|0
1626391200000|2021-07-15 23:20:00|15946.7|15928.7|15948|15930|15948|15930|15946.7|15928.7|0
1626391500000|2021-07-15 23:25:00|15948.3|15930.3|15946.8|15928.8|15948.7|15930.7|15946.8|15928.8|0
1626391800000|2021-07-15 23:30:00|15946.1|15928.1|15943.6|15925.6|15946.1|15928.1|15943.6|15925.6|0
1626392100000|2021-07-15 23:35:00|15944.2|15926.2|15942.3|15924.3|15944.9|15926.9|15941|15923|0
1626392400000|2021-07-15 23:40:00|15941.6|15923.6|15936.4|15918.4|15942.9|15924.9|15936.4|15918.4|0
1626392700000|2021-07-15 23:45:00|15936.7|15918.7|15937.5|15919.5|15939.6|15921.6|15936.7|15918.7|0
1626393000000|2021-07-15 23:50:00|15938.1|15920.1|15935.8|15917.8|15938.1|15920.1|15935.1|15917.1|0
1626393300000|2021-07-15 23:55:00|15935.1|15917.1|15935.8|15917.8|15937.1|15919.1|15933.9|15915.9|0
1626393600000|2021-07-16 00:00:00|15936.1|15918.1|15933.2|15915.2|15936.4|15918.4|15931.9|15913.9|0
1626393900000|2021-07-16 00:05:00|15932.9|15914.9|15933.2|15915.2|15933.9|15915.9|15928.1|15910.1|0
1626394200000|2021-07-16 00:10:00|15933.5|15915.5|15944.8|15926.8|15945.4|15927.4|15933.5|15915.5|0
1626394500000|2021-07-16 00:15:00|15945.4|15927.4|15942.9|15924.9|15946.1|15928.1|15942.2|15924.2|0
1626394800000|2021-07-16 00:20:00|15942.2|15924.2|15950.6|15932.6|15951.9|15933.9|15940.3|15922.3|0
1626395100000|2021-07-16 00:25:00|15949.9|15931.9|15947.3|15929.3|15951|15933|15945.4|15927.4|0
1626395400000|2021-07-16 00:30:00|15946.6|15928.6|15945.4|15927.4|15947.9|15929.9|15944.1|15926.1|0
1626395700000|2021-07-16 00:35:00|15945|15927|15944.7|15926.7|15946|15928|15944.1|15926.1|0
1626396000000|2021-07-16 00:40:00|15944.4|15926.4|15936.4|15918.4|15944.7|15926.7|15935.1|15917.1|0
1626396300000|2021-07-16 00:45:00|15936.1|15918.1|15937.7|15919.7|15937.7|15919.7|15935.1|15917.1|0
1626396600000|2021-07-16 00:50:00|15938|15920|15939.6|15921.6|15940.3|15922.3|15937.1|15919.1|0
1626396900000|2021-07-16 00:55:00|15939|15921|15936.9|15918.9|15940.8|15922.8|15934.8|15916.8|0
1626397200000|2021-07-16 01:00:00|15936.3|15918.3|15905.9|15901.9|15936.3|15919.4|15896.9|15892.9|348
1626397500000|2021-07-16 01:05:00|15906.4|15902.4|15920.9|15916.9|15920.9|15916.9|15901.4|15897.4|194
1626397800000|2021-07-16 01:10:00|15920.4|15916.4|15914.9|15910.9|15921.9|15917.9|15914.4|15910.4|190
1626398100000|2021-07-16 01:15:00|15915.4|15911.4|15921.4|15917.4|15923.9|15919.9|15913.4|15909.4|289
1626398400000|2021-07-16 01:20:00|15922.4|15918.4|15915.9|15911.9|15922.4|15918.4|15912.4|15908.4|290
1626398700000|2021-07-16 01:25:00|15916.4|15912.4|15929.9|15925.9|15930.4|15926.4|15915.9|15911.9|212
1626399000000|2021-07-16 01:30:00|15931.4|15927.4|15948.4|15944.4|15956.9|15952.9|15931.4|15927.4|358
1626399300000|2021-07-16 01:35:00|15947.9|15943.9|15951.9|15947.9|15954.9|15950.9|15946.4|15942.4|247
1626399600000|2021-07-16 01:40:00|15951.4|15947.4|15949.4|15945.4|15954.4|15950.4|15946.4|15942.4|183
1626399900000|2021-07-16 01:45:00|15948.9|15944.9|15950.2|15946.2|15951.7|15947.7|15945.2|15941.2|124
1626400200000|2021-07-16 01:50:00|15949.7|15945.7|15946.7|15942.7|15952.2|15948.2|15943.7|15939.7|111
1626400500000|2021-07-16 01:55:00|15947.2|15943.2|15946.7|15942.7|15953.7|15949.7|15942.7|15938.7|92
1626400800000|2021-07-16 02:00:00|15945.7|15941.7|15953.2|15949.2|15954.2|15950.2|15945.2|15941.2|158
1626401100000|2021-07-16 02:05:00|15952.7|15948.7|15953.2|15949.2|15955.7|15951.7|15950.2|15946.2|138
1626401400000|2021-07-16 02:10:00|15954.7|15950.7|15950.7|15946.7|15955.2|15951.2|15949.2|15945.2|127
1626401700000|2021-07-16 02:15:00|15951.2|15947.2|15953.2|15949.2|15957.2|15953.2|15949.7|15945.7|96
1626402000000|2021-07-16 02:20:00|15954.2|15950.2|15957.2|15953.2|15959.2|15955.2|15953.2|15949.2|55
1626402300000|2021-07-16 02:25:00|15957.7|15953.7|15957.7|15953.7|15958.7|15954.7|15951.2|15947.2|67
1626402600000|2021-07-16 02:30:00|15956.2|15952.2|15951.7|15947.7|15958.2|15954.2|15951.7|15947.7|56
1626402900000|2021-07-16 02:35:00|15951.2|15947.2|15952.7|15948.7|15954.2|15950.2|15950.2|15946.2|42
1626403200000|2021-07-16 02:40:00|15953.7|15949.7|15959.7|15955.7|15959.7|15955.7|15952.2|15948.2|51
1626403500000|2021-07-16 02:45:00|15958.2|15954.2|15952.2|15948.2|15959.2|15955.2|15951.7|15947.7|49
1626403800000|2021-07-16 02:50:00|15951.2|15947.2|15954.7|15950.7|15955.2|15951.2|15951.2|15947.2|47
1626404100000|2021-07-16 02:55:00|15954.2|15950.2|15954.7|15950.7|15955.7|15951.7|15951.7|15947.7|67
1626404400000|2021-07-16 03:00:00|15956.2|15952.2|15953.2|15949.2|15958.7|15954.7|15952.7|15948.7|63
1626404700000|2021-07-16 03:05:00|15953.7|15949.7|15948.2|15944.2|15954.2|15950.2|15947.7|15943.7|56
1626405000000|2021-07-16 03:10:00|15949.2|15945.2|15946.7|15942.7|15950.2|15946.2|15944.2|15940.2|107
1626405300000|2021-07-16 03:15:00|15945.7|15941.7|15950.2|15946.2|15950.2|15946.2|15945.7|15941.7|15
1626405600000|2021-07-16 03:20:00|15950.7|15946.7|15953.7|15949.7|15953.7|15949.7|15950.2|15946.2|37
1626405900000|2021-07-16 03:25:00|15954.7|15950.7|15962.2|15958.2|15965.7|15961.7|15954.7|15950.7|150
1626406200000|2021-07-16 03:30:00|15964.7|15960.7|15965.2|15961.2|15974.7|15970.7|15960.7|15956.7|338
1626406500000|2021-07-16 03:35:00|15966.2|15962.2|15965.2|15961.2|15973.7|15969.7|15963.7|15959.7|182
1626406800000|2021-07-16 03:40:00|15968.2|15964.2|15966.7|15962.7|15970.7|15966.7|15965.7|15961.7|155
1626407100000|2021-07-16 03:45:00|15966.5|15962.5|15954.2|15950.2|15973.2|15969.2|15946|15942|228357
1626407400000|2021-07-16 03:50:00|15952.2|15948.2|15955.2|15951.2|15956.7|15952.7|15945.4|15941.4|100350
1626407700000|2021-07-16 03:55:00|15955.1|15951.1|15965.8|15961.8|15969|15965|15950.6|15946.6|71300
1626408000000|2021-07-16 04:00:00|15965.7|15961.7|15955.1|15951.1|15968.7|15964.7|15953.9|15949.9|84100
1626408300000|2021-07-16 04:05:00|15954.4|15950.4|15963.1|15959.1|15967.9|15963.9|15954.4|15950.4|60700
1626408600000|2021-07-16 04:10:00|15963|15959|15963|15959|15967.7|15963.7|15958.5|15954.5|43900
1626408900000|2021-07-16 04:15:00|15962.7|15958.7|15962.3|15958.3|15969.1|15965.1|15960.5|15956.5|42750
1626409200000|2021-07-16 04:20:00|15962.2|15958.2|15961.5|15957.5|15964|15960|15957.3|15953.3|34400
1626409500000|2021-07-16 04:25:00|15960.7|15956.7|15962.7|15958.7|15964.4|15960.4|15958.7|15954.7|16750
1626409800000|2021-07-16 04:30:00|15962.1|15958.1|15944.7|15940.7|15963.1|15959.1|15941.6|15937.6|80050
1626410100000|2021-07-16 04:35:00|15944.4|15940.4|15941.7|15937.7|15948.7|15944.7|15934.6|15930.6|80100
1626410400000|2021-07-16 04:40:00|15940.4|15936.4|15934.8|15930.8|15944.4|15940.4|15925.8|15921.8|88850
1626410700000|2021-07-16 04:45:00|15934.7|15930.7|15931.3|15927.3|15935.7|15931.7|15929.5|15925.5|37050
1626411000000|2021-07-16 04:50:00|15930.8|15926.8|15924.5|15920.5|15930.8|15926.8|15913.7|15909.7|102900
1626411300000|2021-07-16 04:55:00|15924|15920|15931.3|15927.3|15933.6|15929.6|15921.4|15917.4|46500
1626411600000|2021-07-16 05:00:00|15930.9|15926.9|15939.8|15935.8|15947.2|15943.2|15930.5|15926.5|65150
1626411900000|2021-07-16 05:05:00|15938.6|15934.6|15943.8|15939.8|15948.6|15944.6|15937.7|15933.7|44150
1626412200000|2021-07-16 05:10:00|15943.6|15939.6|15947.2|15943.2|15948.7|15944.7|15939.7|15935.7|55050
1626412500000|2021-07-16 05:15:00|15947.8|15943.8|15941.1|15937.1|15949|15945|15937.3|15933.3|48450
1626412800000|2021-07-16 05:20:00|15941.2|15937.2|15940.3|15936.3|15946.7|15942.7|15939.3|15935.3|21200
1626413100000|2021-07-16 05:25:00|15940.7|15936.7|15932|15928|15940.7|15936.7|15927.7|15923.7|47350
1626413400000|2021-07-16 05:30:00|15931.7|15927.7|15938.1|15934.1|15939.3|15935.3|15928.4|15924.4|36650
1626413700000|2021-07-16 05:35:00|15938.4|15934.4|15939|15935|15944.8|15940.8|15937.9|15933.9|25400
1626414000000|2021-07-16 05:40:00|15939.2|15935.2|15942.7|15938.7|15943.4|15939.4|15932.1|15928.1|15150
1626414300000|2021-07-16 05:45:00|15942.8|15938.8|15942.4|15938.4|15944.7|15940.7|15936.8|15932.8|17250
1626414600000|2021-07-16 05:50:00|15943.9|15939.9|15942.7|15938.7|15947.3|15943.3|15940.2|15936.2|13750
1626414900000|2021-07-16 05:55:00|15942.6|15938.6|15937.8|15933.8|15943.9|15939.9|15937.8|15933.8|10950
1626415200000|2021-07-16 06:00:00|15937.9|15933.9|15933.8|15929.8|15940.5|15936.5|15931.9|15927.9|34100
1626415500000|2021-07-16 06:05:00|15933.6|15929.6|15925.1|15921.1|15933.6|15929.6|15922.3|15918.3|55600
1626415800000|2021-07-16 06:10:00|15924.7|15920.7|15933.3|15929.3|15935.2|15931.2|15921.5|15917.5|34300
1626416100000|2021-07-16 06:15:00|15933.2|15929.2|15930.1|15926.1|15938.5|15934.5|15930.1|15926.1|15500
1626416400000|2021-07-16 06:20:00|15929.7|15925.7|15936.4|15932.4|15938.1|15934.1|15929.1|15925.1|10000
1626416700000|2021-07-16 06:25:00|15936.7|15932.7|15923.7|15919.7|15937.3|15933.3|15923.7|15919.7|14800
1626417000000|2021-07-16 06:30:00|15923.4|15919.4|15916.9|15912.9|15926.8|15922.8|15915.8|15911.8|83850
1626417300000|2021-07-16 06:35:00|15917.4|15913.4|15916.1|15912.1|15919.4|15915.4|15905.2|15901.2|194300
1626417600000|2021-07-16 06:40:00|15915.9|15911.9|15919.3|15915.3|15926.2|15922.2|15913.8|15909.8|38200
1626417900000|2021-07-16 06:45:00|15919.8|15915.8|15912.3|15908.3|15920.1|15916.1|15908.6|15904.6|26550
1626418200000|2021-07-16 06:50:00|15912.2|15908.2|15901.5|15897.5|15912.2|15908.2|15901.3|15897.3|68550
1626418500000|2021-07-16 06:55:00|15901.3|15897.3|15910.7|15906.7|15911.9|15907.9|15897.2|15893.2|101050
1626418800000|2021-07-16 07:00:00|15911.2|15907.2|15910.2|15906.2|15920|15916|15908.4|15904.4|58750
1626419100000|2021-07-16 07:05:00|15910.7|15906.7|15916.5|15912.5|15920.8|15916.8|15905|15901|37900
1626419400000|2021-07-16 07:10:00|15916.9|15912.9|15925.2|15921.2|15927.1|15923.1|15915.9|15911.9|49950
1626419700000|2021-07-16 07:15:00|15925.1|15921.1|15918.3|15914.3|15926.3|15922.3|15918.3|15914.3|14000
1626420000000|2021-07-16 07:20:00|15918.2|15914.2|15915.2|15911.2|15920.9|15916.9|15915|15911|15700
1626420300000|2021-07-16 07:25:00|15915|15911|15924|15920|15925|15921|15915|15911|15200
1626420600000|2021-07-16 07:30:00|15924.5|15920.5|15915.5|15911.5|15925.7|15921.7|15910.6|15906.6|16000
1626420900000|2021-07-16 07:35:00|15914.9|15910.9|15933.8|15929.8|15935.1|15931.1|15914|15910|46750
1626421200000|2021-07-16 07:40:00|15934|15930|15929.8|15925.8|15938.7|15934.7|15928.5|15924.5|43250
1626421500000|2021-07-16 07:45:00|15929.7|15925.7|15928.6|15924.6|15934|15930|15928.3|15924.3|15350
1626421800000|2021-07-16 07:50:00|15928.5|15924.5|15927.9|15923.9|15933.1|15929.1|15920.1|15916.1|66650
1626422100000|2021-07-16 07:55:00|15927.6|15923.6|15924.8|15920.8|15933.9|15929.9|15923.4|15919.4|17750
1626422400000|2021-07-16 08:00:00|15924.3|15920.3|15915.6|15911.6|15929.2|15925.2|15913.2|15909.2|48450
1626422700000|2021-07-16 08:05:00|15915.2|15911.2|15909.3|15905.3|15918.9|15914.9|15907.2|15903.2|44000
1626423000000|2021-07-16 08:10:00|15908.9|15904.9|15909.3|15905.3|15918.7|15914.7|15908.6|15904.6|27150
1626423300000|2021-07-16 08:15:00|15909.8|15905.8|15912.3|15908.3|15916.2|15912.2|15908.4|15904.4|15500
1626423600000|2021-07-16 08:20:00|15913.2|15909.2|15908.7|15904.7|15915|15911|15897.5|15893.5|55900
1626423900000|2021-07-16 08:25:00|15909.5|15905.5|15902.5|15898.5|15909.5|15905.5|15901.5|15897.5|26500
1626424200000|2021-07-16 08:30:00|15902.2|15898.2|15912.3|15908.3|15918.9|15914.9|15896.7|15892.7|116150
1626424500000|2021-07-16 08:35:00|15911.1|15907.1|15902.6|15898.6|15911.4|15907.4|15896.9|15892.9|47050
1626424800000|2021-07-16 08:40:00|15902.4|15898.4|15917.1|15913.1|15917.1|15913.1|15902.4|15898.4|35600
1626425100000|2021-07-16 08:45:00|15917.4|15913.4|15923|15919|15923|15919|15912.3|15908.3|49800
1626425400000|2021-07-16 08:50:00|15922.7|15918.7|15931.9|15927.9|15936.6|15932.6|15921.9|15917.9|84450
1626425700000|2021-07-16 08:55:00|15932.7|15928.7|15936.2|15932.2|15943.4|15939.4|15932.5|15928.5|118050
1626426000000|2021-07-16 09:00:00|15937.7|15933.7|15937.2|15933.2|15939.2|15935.2|15929.9|15925.9|47000
1626426300000|2021-07-16 09:05:00|15936.9|15932.9|15943.6|15939.6|15946.9|15942.9|15936.3|15932.3|53400
1626426600000|2021-07-16 09:10:00|15943.4|15939.4|15944.4|15940.4|15946.5|15942.5|15941.8|15937.8|31300
1626426900000|2021-07-16 09:15:00|15946.1|15942.1|15942.2|15938.2|15948.7|15944.7|15934.6|15930.6|53200
1626427200000|2021-07-16 09:20:00|15942.8|15938.8|15942|15938|15952.2|15948.2|15940.2|15936.2|60300
1626427500000|2021-07-16 09:25:00|15942.2|15938.2|15936.4|15932.4|15945|15941|15934.9|15930.9|35500
1626427800000|2021-07-16 09:30:00|15936.8|15932.8|15937.3|15933.3|15940.8|15936.8|15931.7|15927.7|77900
1626428100000|2021-07-16 09:35:00|15937.6|15933.6|15940.9|15936.9|15941.3|15937.3|15934.5|15930.5|43700
1626428400000|2021-07-16 09:40:00|15941.3|15937.3|15933.7|15929.7|15941.7|15937.7|15933.5|15929.5|54150
1626428700000|2021-07-16 09:45:00|15933.4|15929.4|15931.4|15927.4|15934.8|15930.8|15929.2|15925.2|63650
1626429000000|2021-07-16 09:50:00|15932.2|15928.2|15935.4|15931.4|15939.1|15935.1|15931.5|15927.5|102300
1626429300000|2021-07-16 09:55:00|15934.5|15930.5|15937.9|15933.9|15938.7|15934.7|15933.5|15929.5|120800
1626429600000|2021-07-16 10:00:00|15940.2|15936.2|15930.7|15926.7|15941.7|15937.7|15930.5|15926.5|268
1626429900000|2021-07-16 10:05:00|15931|15927|15934|15930|15939.7|15935.7|15930.5|15926.5|143
1626430200000|2021-07-16 10:10:00|15941.6|15923.6|15937.1|15919.1|15941.6|15923.6|15932|15914|3959036
1626430500000|2021-07-16 10:15:00|15937.7|15919.7|15933.3|15915.3|15937.7|15919.7|15930.7|15912.7|0
1626430800000|2021-07-16 10:20:00|15932.9|15914.9|15932.7|15914.7|15934.6|15916.6|15930.1|15912.1|0
1626431100000|2021-07-16 10:25:00|15933.3|15915.3|15934.6|15916.6|15936.5|15918.5|15931.4|15913.4|0
1626431400000|2021-07-16 10:30:00|15934.2|15916.2|15935.2|15917.2|15937.1|15919.1|15933.3|15915.3|0
1626431700000|2021-07-16 10:35:00|15935.5|15917.5|15935.9|15917.9|15936.5|15918.5|15933.9|15915.9|0
1626432000000|2021-07-16 10:40:00|15932.7|15928.7|15923.2|15919.2|15932.7|15928.7|15923.2|15919.2|0
1626432300000|2021-07-16 10:45:00|15933.7|15929.7|15936.7|15932.7|15936.7|15932.7|15931.2|15927.2|7
1626432600000|2021-07-16 10:50:00|15935.2|15931.2|15936.2|15932.2|15937.2|15933.2|15935.2|15931.2|30
1626432900000|2021-07-16 10:55:00|15933.7|15929.7|15935.2|15931.2|15936.2|15932.2|15929.2|15925.2|48
1626433200000|2021-07-16 11:00:00|15936.7|15932.7|15929.7|15925.7|15937.2|15933.2|15928.7|15924.7|31
1626433500000|2021-07-16 11:05:00|15929.2|15925.2|15924.7|15920.7|15931.2|15927.2|15924.7|15920.7|26
1626433800000|2021-07-16 11:10:00|15923.2|15919.2|15924.7|15920.7|15926.7|15922.7|15921.7|15917.7|72
1626434100000|2021-07-16 11:15:00|15923.7|15919.7|15927.2|15923.2|15929.2|15925.2|15922.7|15918.7|30
1626434400000|2021-07-16 11:20:00|15926.7|15922.7|15925.7|15921.7|15926.7|15922.7|15922.7|15918.7|18
1626434700000|2021-07-16 11:25:00|15924.7|15920.7|15922.2|15918.2|15925.7|15921.7|15921.2|15917.2|20
1626435000000|2021-07-16 11:30:00|15921.7|15917.7|15921.2|15917.2|15922.2|15918.2|15917.7|15913.7|34
1626435300000|2021-07-16 11:35:00|15918.2|15914.2|15915.2|15911.2|15919.2|15915.2|15914.7|15910.7|30
1626435600000|2021-07-16 11:40:00|15913.7|15909.7|15919.7|15915.7|15924.2|15920.2|15913.7|15909.7|45
1626435900000|2021-07-16 11:45:00|15917.2|15913.2|15911.7|15907.7|15917.2|15913.2|15911.7|15907.7|31
1626436200000|2021-07-16 11:50:00|15912.2|15908.2|15915.7|15911.7|15916.7|15912.7|15912.2|15908.2|13
1626436500000|2021-07-16 11:55:00|15913.2|15909.2|15911.7|15907.7|15914.7|15910.7|15911.2|15907.2|33
1626436800000|2021-07-16 12:00:00|15912.2|15908.2|15918.7|15914.7|15920.2|15916.2|15912.2|15908.2|19
1626437100000|2021-07-16 12:05:00|15916.7|15912.7|15917.7|15913.7|15919.2|15915.2|15916.7|15912.7|12
1626437400000|2021-07-16 12:10:00|15920.2|15916.2|15931.7|15927.7|15931.7|15927.7|15920.2|15916.2|26
1626437700000|2021-07-16 12:15:00|15930.2|15926.2|15931.2|15927.2|15935.2|15931.2|15930.2|15926.2|22
1626438000000|2021-07-16 12:20:00|15932.7|15928.7|15932.2|15928.2|15933.7|15929.7|15931.2|15927.2|14
1626438300000|2021-07-16 12:25:00|15933.2|15929.2|15931.7|15927.7|15934.7|15930.7|15931.7|15927.7|12
1626438600000|2021-07-16 12:30:00|15930.2|15926.2|15927.7|15923.7|15932.2|15928.2|15927.2|15923.2|29
1626438900000|2021-07-16 12:35:00|15928.7|15924.7|15932.7|15928.7|15935.2|15931.2|15928.7|15924.7|29
1626439200000|2021-07-16 12:40:00|15930.2|15926.2|15935.2|15931.2|15937.2|15933.2|15930.2|15926.2|18
1626439500000|2021-07-16 12:45:00|15937.7|15933.7|15938.7|15934.7|15940.2|15936.2|15932.7|15928.7|32
1626439800000|2021-07-16 12:50:00|15934.2|15930.2|15929.2|15925.2|15938.7|15934.7|15929.2|15925.2|21
1626440100000|2021-07-16 12:55:00|15930.7|15926.7|15927.2|15923.2|15933.2|15929.2|15927.2|15923.2|10
1626440400000|2021-07-16 13:00:00|15925.7|15921.7|15933.2|15929.2|15934.2|15930.2|15925.7|15921.7|11
1626440700000|2021-07-16 13:05:00|15934.2|15930.2|15931.2|15927.2|15934.7|15930.7|15931.2|15927.2|19
1626441000000|2021-07-16 13:10:00|15930.2|15926.2|15929.2|15925.2|15931.2|15927.2|15927.7|15923.7|10
1626441300000|2021-07-16 13:15:00|15931.7|15927.7|15940.2|15936.2|15940.2|15936.2|15931.7|15927.7|21
1626441600000|2021-07-16 13:20:00|15937.7|15933.7|15941.2|15937.2|15942.2|15938.2|15936.2|15932.2|28
1626441900000|2021-07-16 13:25:00|15941.7|15937.7|15938.7|15934.7|15943.2|15939.2|15933.7|15929.7|74
1626442200000|2021-07-16 13:30:00|15936.7|15932.7|15937.2|15933.2|15945.2|15941.2|15933.7|15929.7|140
1626442500000|2021-07-16 13:35:00|15936.7|15932.7|15932.7|15928.7|15939.7|15935.7|15931.2|15927.2|80
1626442800000|2021-07-16 13:40:00|15932.2|15928.2|15913.2|15909.2|15932.2|15928.2|15913.2|15909.2|143
1626443100000|2021-07-16 13:45:00|15912.7|15908.7|15905.2|15901.2|15917.7|15913.7|15899.2|15895.2|191
1626443400000|2021-07-16 13:50:00|15903.7|15899.7|15904.7|15900.7|15906.2|15902.2|15897.7|15893.7|193
1626443700000|2021-07-16 13:55:00|15903.2|15899.2|15906.2|15902.2|15907.7|15903.7|15900.7|15896.7|142
1626444000000|2021-07-16 14:00:00|15902.7|15898.7|15903.2|15899.2|15909.7|15905.7|15900.7|15896.7|137
1626444300000|2021-07-16 14:05:00|15903.7|15899.7|15893.7|15889.7|15906.7|15902.7|15893.7|15889.7|111
1626444600000|2021-07-16 14:10:00|15892.2|15888.2|15887.2|15883.2|15893.7|15889.7|15880.7|15876.7|207
1626444900000|2021-07-16 14:15:00|15882.7|15878.7|15892.7|15888.7|15896.2|15892.2|15881.2|15877.2|220
1626445200000|2021-07-16 14:20:00|15891.7|15887.7|15881.7|15877.7|15897.7|15893.7|15879.2|15875.2|201
1626445500000|2021-07-16 14:25:00|15882.2|15878.2|15877.2|15873.2|15886.2|15882.2|15877.2|15873.2|252
1626445800000|2021-07-16 14:30:00|15876.7|15872.7|15872.2|15868.2|15883.2|15879.2|15872.2|15868.2|371
1626446100000|2021-07-16 14:35:00|15871.7|15867.7|15874.7|15870.7|15876.2|15872.2|15863.7|15859.7|140
1626446400000|2021-07-16 14:40:00|15873.2|15869.2|15866.2|15862.2|15873.2|15869.2|15864.2|15860.2|90
1626446700000|2021-07-16 14:45:00|15865.7|15861.7|15866.2|15862.2|15868.2|15864.2|15864.2|15860.2|131
1626447000000|2021-07-16 14:50:00|15871.2|15867.2|15877.2|15873.2|15878.7|15874.7|15869.2|15865.2|119
1626447300000|2021-07-16 14:55:00|15878.2|15874.2|15878.2|15874.2|15880.7|15876.7|15875.2|15871.2|34
1626447600000|2021-07-16 15:00:00|15878.7|15874.7|15870.2|15866.2|15882.7|15878.7|15868.7|15864.7|42
1626447900000|2021-07-16 15:05:00|15867.2|15863.2|15877.7|15873.7|15881.7|15877.7|15864.2|15860.2|140
1626448200000|2021-07-16 15:10:00|15873.7|15869.7|15875.7|15871.7|15882.2|15878.2|15873.2|15869.2|26
1626448500000|2021-07-16 15:15:00|15872.7|15868.7|15880.2|15876.2|15880.2|15876.2|15863.2|15859.2|33
1626448800000|2021-07-16 15:20:00|15876.7|15872.7|15878.2|15874.2|15883.2|15879.2|15876.7|15872.7|95
1626449100000|2021-07-16 15:25:00|15875.7|15871.7|15873.2|15869.2|15881.7|15877.7|15872.7|15868.7|34
1626449400000|2021-07-16 15:30:00|15873.7|15869.7|15880.7|15876.7|15880.7|15876.7|15871.2|15867.2|51
1626449700000|2021-07-16 15:35:00|15880.2|15876.2|15876.7|15872.7|15882.7|15878.7|15876.7|15872.7|84
1626450000000|2021-07-16 15:40:00|15875.7|15871.7|15874.2|15870.2|15877.2|15873.2|15870.2|15866.2|27
1626450300000|2021-07-16 15:45:00|15873.7|15869.7|15873.2|15869.2|15877.2|15873.2|15868.7|15864.7|26
1626450600000|2021-07-16 15:50:00|15873.7|15869.7|15880.7|15876.7|15880.7|15876.7|15873.7|15869.7|26
1626450900000|2021-07-16 15:55:00|15882.7|15878.7|15881.2|15877.2|15886.7|15882.7|15881.2|15877.2|127
1626451200000|2021-07-16 16:00:00|15880.2|15876.2|15879.7|15875.7|15880.7|15876.7|15878.7|15874.7|79
1626451500000|2021-07-16 16:05:00|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15879.2|15875.2|10
1626451800000|2021-07-16 16:10:00|15881.7|15877.7|15880.2|15876.2|15881.7|15877.7|15879.7|15875.7|17
1626452100000|2021-07-16 16:15:00|15881.7|15877.7|15888.2|15884.2|15888.2|15884.2|15876.2|15872.2|92
1626452400000|2021-07-16 16:20:00|15888.7|15884.7|15885.2|15881.2|15889.2|15885.2|15884.7|15880.7|49
1626452700000|2021-07-16 16:25:00|15884.7|15880.7|15882.2|15878.2|15886.7|15882.7|15881.7|15877.7|46
1626453000000|2021-07-16 16:30:00|15880.7|15876.7|15886.7|15882.7|15886.7|15882.7|15880.7|15876.7|39
1626453300000|2021-07-16 16:35:00|15885.2|15881.2|15882.7|15878.7|15888.2|15884.2|15881.2|15877.2|41
1626453600000|2021-07-16 16:40:00|15881.7|15877.7|15881.2|15877.2|15882.7|15878.7|15878.7|15874.7|37
1626453900000|2021-07-16 16:45:00|15882.2|15878.2|15879.2|15875.2|15882.2|15878.2|15876.2|15872.2|25
1626454200000|2021-07-16 16:50:00|15877.7|15873.7|15878.7|15874.7|15878.7|15874.7|15876.7|15872.7|7
1626454500000|2021-07-16 16:55:00|15880.2|15876.2|15879.2|15875.2|15880.2|15876.2|15879.2|15875.2|5
1626454800000|2021-07-16 17:00:00|15881.7|15877.7|15888.7|15884.7|15888.7|15884.7|15880.7|15876.7|37
1626455100000|2021-07-16 17:05:00|15885.7|15881.7|15887.2|15883.2|15889.7|15885.7|15884.7|15880.7|28
1626455400000|2021-07-16 17:10:00|15888.7|15884.7|15890.2|15886.2|15890.2|15886.2|15885.7|15881.7|62
1626455700000|2021-07-16 17:15:00|15889.7|15885.7|15887.7|15883.7|15889.7|15885.7|15884.7|15880.7|10
1626456000000|2021-07-16 17:20:00|15886.7|15882.7|15881.7|15877.7|15887.2|15883.2|15881.7|15877.7|11
1626456300000|2021-07-16 17:25:00|15882.2|15878.2|15878.7|15874.7|15882.2|15878.2|15877.2|15873.2|15
1626456600000|2021-07-16 17:30:00|15876.7|15872.7|15871.2|15867.2|15877.2|15873.2|15871.2|15867.2|26
1626456900000|2021-07-16 17:35:00|15870.2|15866.2|15874.7|15870.7|15875.7|15871.7|15868.7|15864.7|29
1626457200000|2021-07-16 17:40:00|15873.7|15869.7|15872.2|15868.2|15873.7|15869.7|15869.2|15865.2|14
1626457500000|2021-07-16 17:45:00|15870.2|15866.2|15873.7|15869.7|15873.7|15869.7|15870.2|15866.2|14
1626457800000|2021-07-16 17:50:00|15870.2|15866.2|15871.2|15867.2|15872.7|15868.7|15870.2|15866.2|14
1626458100000|2021-07-16 17:55:00|15873.7|15869.7|15870.2|15866.2|15873.7|15869.7|15870.2|15866.2|13
1626458400000|2021-07-16 18:00:00|15869.2|15865.2|15863.2|15859.2|15869.2|15865.2|15862.7|15858.7|57
1626458700000|2021-07-16 18:05:00|15864.2|15860.2|15865.2|15861.2|15867.2|15863.2|15862.2|15858.2|19
1626459000000|2021-07-16 18:10:00|15863.2|15859.2|15862.2|15858.2|15864.7|15860.7|15860.7|15856.7|25
1626459300000|2021-07-16 18:15:00|15862.7|15858.7|15869.7|15865.7|15869.7|15865.7|15862.7|15858.7|12
1626459600000|2021-07-16 18:20:00|15870.2|15866.2|15872.7|15868.7|15872.7|15868.7|15870.2|15866.2|49
1626459900000|2021-07-16 18:25:00|15871.2|15867.2|15863.7|15859.7|15872.2|15868.2|15863.7|15859.7|44
1626460200000|2021-07-16 18:30:00|15861.2|15857.2|15858.2|15854.2|15864.7|15860.7|15858.2|15854.2|34
1626460500000|2021-07-16 18:35:00|15860.2|15856.2|15858.7|15854.7|15860.2|15856.2|15857.2|15853.2|51
1626460800000|2021-07-16 18:40:00|15857.2|15853.2|15856.7|15852.7|15861.7|15857.7|15856.7|15852.7|20
1626461100000|2021-07-16 18:45:00|15859.2|15855.2|15857.7|15853.7|15859.2|15855.2|15856.2|15852.2|23
1626461400000|2021-07-16 18:50:00|15856.7|15852.7|15851.2|15847.2|15858.7|15854.7|15851.2|15847.2|31
1626461700000|2021-07-16 18:55:00|15851.7|15847.7|15850.2|15846.2|15855.2|15851.2|15848.7|15844.7|39
1626462000000|2021-07-16 19:00:00|15848.7|15844.7|15845.2|15841.2|15848.7|15844.7|15844.2|15840.2|54
1626462300000|2021-07-16 19:05:00|15844.2|15840.2|15842.2|15838.2|15846.2|15842.2|15842.2|15838.2|18
1626462600000|2021-07-16 19:10:00|15847.2|15843.2|15844.7|15840.7|15847.7|15843.7|15842.2|15838.2|16
1626462900000|2021-07-16 19:15:00|15844.2|15840.2|15848.7|15844.7|15851.7|15847.7|15842.7|15838.7|39
1626463200000|2021-07-16 19:20:00|15847.2|15843.2|15844.7|15840.7|15849.2|15845.2|15843.7|15839.7|42
1626463500000|2021-07-16 19:25:00|15843.7|15839.7|15837.2|15833.2|15843.7|15839.7|15835.2|15831.2|88
1626463800000|2021-07-16 19:30:00|15836.7|15832.7|15844.2|15840.2|15846.7|15842.7|15834.7|15830.7|146
1626464100000|2021-07-16 19:35:00|15842.7|15838.7|15835.7|15831.7|15842.7|15838.7|15834.7|15830.7|46
1626464400000|2021-07-16 19:40:00|15837.2|15833.2|15838.2|15834.2|15841.7|15837.7|15836.2|15832.2|72
1626464700000|2021-07-16 19:45:00|15836.2|15832.2|15828.7|15824.7|15837.2|15833.2|15828.2|15824.2|91
1626465000000|2021-07-16 19:50:00|15830.7|15826.7|15837.7|15833.7|15837.7|15833.7|15824.7|15820.7|119
1626465300000|2021-07-16 19:55:00|15836.7|15832.7|15841.7|15837.7|15845.2|15841.2|15833.7|15829.7|148
1626465600000|2021-07-16 20:00:00|15840.7|15836.7|15841.2|15837.2|15841.2|15837.2|15837.2|15833.2|6
1626465900000|2021-07-16 20:05:00|15839.2|15835.2|15829.2|15825.2|15839.2|15835.2|15829.2|15825.2|25
1626466200000|2021-07-16 20:10:00|15827.2|15823.2|15823.2|15819.2|15829.7|15825.7|15822.7|15818.7|19
1626466500000|2021-07-16 20:15:00|15822.2|15818.2|15823.2|15819.2|15823.2|15819.2|15822.2|15818.2|20
1626466800000|2021-07-16 20:20:00|15822.2|15818.2|15820.2|15816.2|15822.2|15818.2|15820.2|15816.2|10
1626467100000|2021-07-16 20:25:00|15821.2|15817.2|15823.2|15819.2|15823.2|15819.2|15821.2|15817.2|6
1626467700000|2021-07-16 20:35:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1626468000000|2021-07-16 20:40:00|15833.7|15829.7|15835.2|15831.2|15835.2|15831.2|15833.7|15829.7|8
1626468900000|2021-07-16 20:55:00|15823.2|15819.2|15816.2|15812.2|15823.2|15819.2|15816.2|15812.2|43
1626469200000|2021-07-16 21:00:00|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|0
1626645600000|2021-07-18 22:00:00|15823.4|15805.4|15830.8|15812.8|15830.8|15812.8|15818.1|15800.1|0
1626645900000|2021-07-18 22:05:00|15831.1|15813.1|15818.6|15800.6|15832.7|15814.7|15818.6|15800.6|0
1626646200000|2021-07-18 22:10:00|15819.3|15801.3|15815.3|15797.3|15819.3|15801.3|15811.7|15793.7|0
1626646500000|2021-07-18 22:15:00|15814.6|15796.6|15813.5|15795.5|15814.6|15796.6|15807.1|15789.1|0
1626646800000|2021-07-18 22:20:00|15812.9|15794.9|15814.2|15796.2|15815.5|15797.5|15811.6|15793.6|0
1626647100000|2021-07-18 22:25:00|15814.8|15796.8|15811.6|15793.6|15814.8|15796.8|15811.6|15793.6|0
1626647400000|2021-07-18 22:30:00|15811.9|15793.9|15818.7|15800.7|15818.7|15800.7|15811.9|15793.9|0
1626647700000|2021-07-18 22:35:00|15819|15801|15819|15801|15821.9|15803.9|15818.4|15800.4|0
1626648000000|2021-07-18 22:40:00|15819.6|15801.6|15818.4|15800.4|15820.3|15802.3|15815.8|15797.8|0
1626648300000|2021-07-18 22:45:00|15819|15801|15817.1|15799.1|15820.9|15802.9|15816.4|15798.4|0
1626648600000|2021-07-18 22:50:00|15816.4|15798.4|15815.2|15797.2|15817.1|15799.1|15813.2|15795.2|0
1626648900000|2021-07-18 22:55:00|15815.8|15797.8|15819|15801|15819.6|15801.6|15815.5|15797.5|0
1626649200000|2021-07-18 23:00:00|15818.4|15800.4|15817.6|15799.6|15819.6|15801.6|15816.3|15798.3|0
1626649500000|2021-07-18 23:05:00|15817.2|15799.2|15816.6|15798.6|15819.5|15801.5|15816.6|15798.6|0
1626649800000|2021-07-18 23:10:00|15816.9|15798.9|15814.7|15796.7|15817.3|15799.3|15812.4|15794.4|0
1626650100000|2021-07-18 23:15:00|15814|15796|15812.6|15794.6|15815.1|15797.1|15811.9|15793.9|0
1626650400000|2021-07-18 23:20:00|15812.9|15794.9|15807.3|15789.3|15812.9|15794.9|15805.3|15787.3|0
1626650700000|2021-07-18 23:25:00|15806.6|15788.6|15803.7|15785.7|15807.9|15789.9|15801.3|15783.3|0
1626651000000|2021-07-18 23:30:00|15803|15785|15792.2|15774.2|15803.5|15785.5|15790.9|15772.9|0
1626651300000|2021-07-18 23:35:00|15791.8|15773.8|15797.8|15779.8|15798.4|15780.4|15791.5|15773.5|0
1626651600000|2021-07-18 23:40:00|15797.1|15779.1|15802.3|15784.3|15803.9|15785.9|15796.5|15778.5|0
1626651900000|2021-07-18 23:45:00|15802.6|15784.6|15806.1|15788.1|15806.1|15788.1|15802|15784|0
1626652200000|2021-07-18 23:50:00|15806.4|15788.4|15812.7|15794.7|15812.7|15794.7|15805.7|15787.7|0
1626652500000|2021-07-18 23:55:00|15812.4|15794.4|15807.9|15789.9|15812.4|15794.4|15807.6|15789.6|0
1626652800000|2021-07-19 00:00:00|15807.6|15789.6|15806.2|15788.2|15811.3|15793.3|15804.9|15786.9|0
1626653100000|2021-07-19 00:05:00|15805.6|15787.6|15798.5|15780.5|15806.8|15788.8|15797.9|15779.9|0
1626653400000|2021-07-19 00:10:00|15797.9|15779.9|15806.1|15788.1|15808|15790|15797.3|15779.3|0
1626653700000|2021-07-19 00:15:00|15806.7|15788.7|15806.3|15788.3|15809.9|15791.9|15802.9|15784.9|0
1626654000000|2021-07-19 00:20:00|15805.9|15787.9|15803.6|15785.6|15808.1|15790.1|15803.6|15785.6|0
1626654300000|2021-07-19 00:25:00|15803.2|15785.2|15806.7|15788.7|15809.9|15791.9|15803.2|15785.2|0
1626654600000|2021-07-19 00:30:00|15806.3|15788.3|15792.6|15774.6|15806.3|15788.3|15791.3|15773.3|0
1626654900000|2021-07-19 00:35:00|15792.9|15774.9|15791.5|15773.5|15797.7|15779.7|15791.5|15773.5|0
1626655200000|2021-07-19 00:40:00|15792.2|15774.2|15790.3|15772.3|15792.8|15774.8|15787.7|15769.7|0
1626655500000|2021-07-19 00:45:00|15790|15772|15785.6|15767.6|15790|15772|15778.8|15760.8|0
1626655800000|2021-07-19 00:50:00|15786.3|15768.3|15789.5|15771.5|15789.5|15771.5|15784.3|15766.3|0
1626656100000|2021-07-19 00:55:00|15789.1|15771.1|15786.9|15768.9|15790.7|15772.7|15786.9|15768.9|0
1626656400000|2021-07-19 01:00:00|15794.2|15790.2|15779.2|15775.2|15794.2|15790.2|15731.2|15727.2|500
1626656700000|2021-07-19 01:05:00|15778.7|15774.7|15774.2|15770.2|15778.7|15774.7|15766.7|15762.7|399
1626657000000|2021-07-19 01:10:00|15776.2|15772.2|15748.7|15744.7|15776.2|15772.2|15746.7|15742.7|404
1626657300000|2021-07-19 01:15:00|15749.7|15745.7|15723.2|15719.2|15750.2|15746.2|15723.2|15719.2|604
1626657600000|2021-07-19 01:20:00|15723.7|15719.7|15694.7|15690.7|15724.2|15720.2|15694.7|15690.7|696
1626657900000|2021-07-19 01:25:00|15692.7|15688.7|15710.2|15706.2|15710.2|15706.2|15685.2|15681.2|815
1626658200000|2021-07-19 01:30:00|15712.7|15708.7|15724.2|15720.2|15733.2|15729.2|15708.2|15704.2|947
1626658500000|2021-07-19 01:35:00|15729.2|15725.2|15732.7|15728.7|15734.7|15730.7|15708.2|15704.2|799
1626658800000|2021-07-19 01:40:00|15729.2|15725.2|15722.7|15718.7|15731.2|15727.2|15714.7|15710.7|550
1626659100000|2021-07-19 01:45:00|15721.7|15717.7|15716.7|15712.7|15721.7|15717.7|15708.2|15704.2|470
1626659400000|2021-07-19 01:50:00|15716.2|15712.2|15719.2|15715.2|15724.7|15720.7|15713.2|15709.2|303
1626659700000|2021-07-19 01:55:00|15716.2|15712.2|15709.7|15705.7|15717.7|15713.7|15708.7|15704.7|289
1626660000000|2021-07-19 02:00:00|15708.2|15704.2|15700.4|15696.4|15709.9|15705.9|15699.2|15695.2|352
1626660300000|2021-07-19 02:05:00|15699.4|15695.4|15697.9|15693.9|15699.9|15695.9|15692.9|15688.9|410
1626660600000|2021-07-19 02:10:00|15697.4|15693.4|15712.4|15708.4|15713.9|15709.9|15695.9|15691.9|307
1626660900000|2021-07-19 02:15:00|15710.4|15706.4|15701.4|15697.4|15710.4|15706.4|15689.4|15685.4|446
1626661200000|2021-07-19 02:20:00|15700.9|15696.9|15712.9|15708.9|15712.9|15708.9|15693.9|15689.9|304
1626661500000|2021-07-19 02:25:00|15713.4|15709.4|15721.4|15717.4|15722.9|15718.9|15712.4|15708.4|109
1626661800000|2021-07-19 02:30:00|15718.4|15714.4|15719.4|15715.4|15724.9|15720.9|15712.4|15708.4|157
1626662100000|2021-07-19 02:35:00|15716.9|15712.9|15718.9|15714.9|15722.9|15718.9|15716.9|15712.9|142
1626662400000|2021-07-19 02:40:00|15718.4|15714.4|15717.9|15713.9|15719.9|15715.9|15711.9|15707.9|141
1626662700000|2021-07-19 02:45:00|15716.4|15712.4|15712.4|15708.4|15718.4|15714.4|15712.4|15708.4|96
1626663000000|2021-07-19 02:50:00|15713.9|15709.9|15722.4|15718.4|15723.4|15719.4|15713.9|15709.9|145
1626663300000|2021-07-19 02:55:00|15721.9|15717.9|15718.4|15714.4|15721.9|15717.9|15714.9|15710.9|97
1626663600000|2021-07-19 03:00:00|15719.4|15715.4|15724.4|15720.4|15725.4|15721.4|15718.4|15714.4|151
1626663900000|2021-07-19 03:05:00|15723.9|15719.9|15722.4|15718.4|15726.4|15722.4|15720.4|15716.4|150
1626664200000|2021-07-19 03:10:00|15721.9|15717.9|15728.4|15724.4|15728.4|15724.4|15721.4|15717.4|142
1626664500000|2021-07-19 03:15:00|15728.9|15724.9|15735.4|15731.4|15741.4|15737.4|15727.4|15723.4|240
1626664800000|2021-07-19 03:20:00|15736.4|15732.4|15723.9|15719.9|15736.4|15732.4|15723.9|15719.9|156
1626665100000|2021-07-19 03:25:00|15725.9|15721.9|15741.4|15737.4|15741.4|15737.4|15725.9|15721.9|150
1626665400000|2021-07-19 03:30:00|15740.9|15736.9|15739.4|15735.4|15747.4|15743.4|15735.9|15731.9|325
1626665700000|2021-07-19 03:35:00|15739.9|15735.9|15730.4|15726.4|15739.9|15735.9|15725.9|15721.9|293
1626666000000|2021-07-19 03:40:00|15729.4|15725.4|15736.4|15732.4|15737.9|15733.9|15728.4|15724.4|332
1626666300000|2021-07-19 03:45:00|15740.2|15736.2|15801.4|15797.4|15813.7|15809.7|15740.2|15736.2|1147053
1626666600000|2021-07-19 03:50:00|15804.6|15800.6|15825.3|15821.3|15825.3|15821.3|15797.1|15793.1|351150
1626666900000|2021-07-19 03:55:00|15824.6|15820.6|15824.6|15820.6|15828|15824|15813.2|15809.2|255100
1626667200000|2021-07-19 04:00:00|15827.2|15823.2|15814.6|15810.6|15834.6|15830.6|15809.9|15805.9|195850
1626667500000|2021-07-19 04:05:00|15814.1|15810.1|15819.9|15815.9|15822.9|15818.9|15804.6|15800.6|115800
1626667800000|2021-07-19 04:10:00|15819.7|15815.7|15818.7|15814.7|15825.8|15821.8|15817.5|15813.5|125600
1626668100000|2021-07-19 04:15:00|15818.4|15814.4|15822.2|15818.2|15822.7|15818.7|15812.8|15808.8|90050
1626668400000|2021-07-19 04:20:00|15822.3|15818.3|15821.7|15817.7|15825.6|15821.6|15818.4|15814.4|82000
1626668700000|2021-07-19 04:25:00|15821.9|15817.9|15828.6|15824.6|15828.7|15824.7|15819.8|15815.8|61950
1626669000000|2021-07-19 04:30:00|15828.2|15824.2|15835.8|15831.8|15836.5|15832.5|15821.2|15817.2|75250
1626669300000|2021-07-19 04:35:00|15836|15832|15826.4|15822.4|15836.3|15832.3|15824.1|15820.1|56800
1626669600000|2021-07-19 04:40:00|15825.9|15821.9|15822.6|15818.6|15830.4|15826.4|15821|15817|60400
1626669900000|2021-07-19 04:45:00|15821.8|15817.8|15816.6|15812.6|15827|15823|15816.6|15812.6|79650
1626670200000|2021-07-19 04:50:00|15816.4|15812.4|15820|15816|15821.6|15817.6|15812.2|15808.2|54800
1626670500000|2021-07-19 04:55:00|15819.1|15815.1|15818.4|15814.4|15822.5|15818.5|15815|15811|52650
1626670800000|2021-07-19 05:00:00|15818|15814|15820.2|15816.2|15823|15819|15816.3|15812.3|21700
1626671100000|2021-07-19 05:05:00|15819.1|15815.1|15832|15828|15833|15829|15816.8|15812.8|50350
1626671400000|2021-07-19 05:10:00|15832.2|15828.2|15831.4|15827.4|15833|15829|15828.6|15824.6|36100
1626671700000|2021-07-19 05:15:00|15830.4|15826.4|15827.4|15823.4|15831.5|15827.5|15826.2|15822.2|30000
1626672000000|2021-07-19 05:20:00|15828.1|15824.1|15825.2|15821.2|15828.4|15824.4|15822.2|15818.2|34350
1626672300000|2021-07-19 05:25:00|15824.8|15820.8|15814.6|15810.6|15825.4|15821.4|15814.2|15810.2|41500
1626672600000|2021-07-19 05:30:00|15814.7|15810.7|15826.6|15822.6|15826.6|15822.6|15814.3|15810.3|34300
1626672900000|2021-07-19 05:35:00|15826.7|15822.7|15829.6|15825.6|15831.2|15827.2|15822.9|15818.9|34750
1626673200000|2021-07-19 05:40:00|15829.7|15825.7|15824.5|15820.5|15829.8|15825.8|15821.5|15817.5|22050
1626673500000|2021-07-19 05:45:00|15824.4|15820.4|15821.9|15817.9|15827.7|15823.7|15817.8|15813.8|32150
1626673800000|2021-07-19 05:50:00|15822|15818|15821.8|15817.8|15825.4|15821.4|15820.1|15816.1|26800
1626674100000|2021-07-19 05:55:00|15822.4|15818.4|15819.3|15815.3|15827.5|15823.5|15817|15813|39750
1626674400000|2021-07-19 06:00:00|15818.9|15814.9|15819.8|15815.8|15822.8|15818.8|15816.8|15812.8|30800
1626674700000|2021-07-19 06:05:00|15819.2|15815.2|15827.4|15823.4|15828.5|15824.5|15819.1|15815.1|28650
1626675000000|2021-07-19 06:10:00|15827.9|15823.9|15830.1|15826.1|15833.1|15829.1|15825.3|15821.3|43350
1626675300000|2021-07-19 06:15:00|15830|15826|15825.2|15821.2|15830|15826|15820.4|15816.4|31000
1626675600000|2021-07-19 06:20:00|15824.8|15820.8|15823.8|15819.8|15825.9|15821.9|15820.1|15816.1|20450
1626675900000|2021-07-19 06:25:00|15822.7|15818.7|15822.4|15818.4|15827.1|15823.1|15820.4|15816.4|12300
1626676200000|2021-07-19 06:30:00|15822.2|15818.2|15817.6|15813.6|15822.2|15818.2|15814.7|15810.7|30950
1626676500000|2021-07-19 06:35:00|15818.1|15814.1|15821.1|15817.1|15823.7|15819.7|15817.1|15813.1|23750
1626676800000|2021-07-19 06:40:00|15821.4|15817.4|15823.9|15819.9|15823.9|15819.9|15818.9|15814.9|13750
1626677100000|2021-07-19 06:45:00|15823.4|15819.4|15819.5|15815.5|15823.7|15819.7|15817.3|15813.3|14150
1626677400000|2021-07-19 06:50:00|15818.8|15814.8|15819.3|15815.3|15821.3|15817.3|15816|15812|18000
1626677700000|2021-07-19 06:55:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15807.6|15803.6|62850
1626678000000|2021-07-19 07:00:00|15810.5|15806.5|15802.7|15798.7|15810.5|15806.5|15797|15793|122800
1626678300000|2021-07-19 07:05:00|15802.4|15798.4|15782.4|15778.4|15802.4|15798.4|15782|15778|158250
1626678600000|2021-07-19 07:10:00|15782.7|15778.7|15782.1|15778.1|15787.6|15783.6|15777.9|15773.9|123200
1626678900000|2021-07-19 07:15:00|15781|15777|15775.8|15771.8|15788.2|15784.2|15769.6|15765.6|138700
1626679200000|2021-07-19 07:20:00|15775.4|15771.4|15762.3|15758.3|15776.6|15772.6|15762.3|15758.3|170350
1626679500000|2021-07-19 07:25:00|15762|15758|15761.7|15757.7|15766.2|15762.2|15753.8|15749.8|182700
1626679800000|2021-07-19 07:30:00|15761.5|15757.5|15750.2|15746.2|15769.1|15765.1|15749.9|15745.9|262750
1626680100000|2021-07-19 07:35:00|15750.1|15746.1|15731.7|15727.7|15750.1|15746.1|15727.3|15723.3|573700
1626680400000|2021-07-19 07:40:00|15732.1|15728.1|15752.2|15748.2|15754.8|15750.8|15726.5|15722.5|170650
1626680700000|2021-07-19 07:45:00|15753.6|15749.6|15757.5|15753.5|15759.2|15755.2|15747.2|15743.2|109400
1626681000000|2021-07-19 07:50:00|15757.8|15753.8|15763.8|15759.8|15765.5|15761.5|15755.3|15751.3|73900
1626681300000|2021-07-19 07:55:00|15764.1|15760.1|15757.1|15753.1|15766.7|15762.7|15756|15752|83700
1626681600000|2021-07-19 08:00:00|15757|15753|15757|15753|15765.6|15761.6|15751|15747|55850
1626681900000|2021-07-19 08:05:00|15757.1|15753.1|15753.7|15749.7|15765|15761|15753.2|15749.2|55100
1626682200000|2021-07-19 08:10:00|15753.6|15749.6|15758.4|15754.4|15762.1|15758.1|15745.1|15741.1|57250
1626682500000|2021-07-19 08:15:00|15757|15753|15755.4|15751.4|15761.1|15757.1|15751.5|15747.5|29200
1626682800000|2021-07-19 08:20:00|15754.4|15750.4|15748.5|15744.5|15761.7|15757.7|15748.5|15744.5|38700
1626683100000|2021-07-19 08:25:00|15748|15744|15746.6|15742.6|15750.4|15746.4|15744|15740|63800
1626683400000|2021-07-19 08:30:00|15746.7|15742.7|15754.6|15750.6|15761.5|15757.5|15742.3|15738.3|66250
1626683700000|2021-07-19 08:35:00|15753.9|15749.9|15749.8|15745.8|15761.5|15757.5|15749|15745|130000
1626684000000|2021-07-19 08:40:00|15750|15746|15746.7|15742.7|15751.9|15747.9|15743|15739|77100
1626684300000|2021-07-19 08:45:00|15747.2|15743.2|15737.4|15733.4|15747.2|15743.2|15732.9|15728.9|58100
1626684600000|2021-07-19 08:50:00|15736.6|15732.6|15738.8|15734.8|15746.9|15742.9|15729.2|15725.2|71400
1626684900000|2021-07-19 08:55:00|15737.9|15733.9|15732.8|15728.8|15739.7|15735.7|15724.2|15720.2|96850
1626685200000|2021-07-19 09:00:00|15732.7|15728.7|15730.3|15726.3|15733.8|15729.8|15723.6|15719.6|98250
1626685500000|2021-07-19 09:05:00|15730.2|15726.2|15718.1|15714.1|15730.4|15726.4|15716.3|15712.3|130450
1626685800000|2021-07-19 09:10:00|15718.3|15714.3|15710.7|15706.7|15720.4|15716.4|15709.8|15705.8|231450
1626686100000|2021-07-19 09:15:00|15710.6|15706.6|15729.7|15725.7|15736.5|15732.5|15707.2|15703.2|236500
1626686400000|2021-07-19 09:20:00|15732.2|15728.2|15735.6|15731.6|15741.1|15737.1|15727.5|15723.5|115250
1626686700000|2021-07-19 09:25:00|15735.3|15731.3|15742.2|15738.2|15742.7|15738.7|15731.7|15727.7|74950
1626687000000|2021-07-19 09:30:00|15741.9|15737.9|15742.7|15738.7|15745.5|15741.5|15729.6|15725.6|125500
1626687300000|2021-07-19 09:35:00|15742.8|15738.8|15752.1|15748.1|15754.3|15750.3|15737.3|15733.3|132850
1626687600000|2021-07-19 09:40:00|15753.1|15749.1|15751|15747|15755.8|15751.8|15745.5|15741.5|104600
1626687900000|2021-07-19 09:45:00|15751.1|15747.1|15754.5|15750.5|15755.8|15751.8|15749.5|15745.5|152300
1626688200000|2021-07-19 09:50:00|15754.8|15750.8|15761.9|15757.9|15765|15761|15754.8|15750.8|227100
1626688500000|2021-07-19 09:55:00|15762|15758|15763.3|15759.3|15763.5|15759.5|15758.1|15754.1|193600
1626688800000|2021-07-19 10:00:00|15758.7|15754.7|15751.2|15747.2|15761.7|15757.7|15750.7|15746.7|433
1626689100000|2021-07-19 10:05:00|15750.9|15746.9|15741.4|15737.4|15751.9|15747.9|15740.2|15736.2|279
1626689400000|2021-07-19 10:10:00|15749.7|15731.7|15739.6|15721.6|15749.7|15731.7|15739.6|15721.6|8258786
1626689700000|2021-07-19 10:15:00|15740.2|15722.2|15743.4|15725.4|15745.3|15727.3|15736.3|15718.3|0
1626690000000|2021-07-19 10:20:00|15744|15726|15744.5|15726.5|15747.7|15729.7|15742.6|15724.6|0
1626690300000|2021-07-19 10:25:00|15744.8|15726.8|15747.7|15729.7|15749|15731|15744.8|15726.8|0
1626690600000|2021-07-19 10:30:00|15747.1|15729.1|15750.3|15732.3|15750.9|15732.9|15745.8|15727.8|0
1626690900000|2021-07-19 10:35:00|15750.9|15732.9|15740.6|15722.6|15750.9|15732.9|15740|15722|0
1626691200000|2021-07-19 10:40:00|15740.9|15722.9|15733.9|15729.9|15749.4|15745.4|15723.4|15719.4|36
1626691500000|2021-07-19 10:45:00|15736.9|15732.9|15739.4|15735.4|15745.4|15741.4|15736.4|15732.4|41
1626691800000|2021-07-19 10:50:00|15737.9|15733.9|15739.4|15735.4|15739.4|15735.4|15734.4|15730.4|30
1626692100000|2021-07-19 10:55:00|15739.9|15735.9|15738.4|15734.4|15739.9|15735.9|15737.4|15733.4|12
1626692400000|2021-07-19 11:00:00|15736.4|15732.4|15732.4|15728.4|15741.4|15737.4|15731.4|15727.4|61
1626692700000|2021-07-19 11:05:00|15733.9|15729.9|15734.9|15730.9|15735.9|15731.9|15732.4|15728.4|68
1626693000000|2021-07-19 11:10:00|15733.4|15729.4|15731.4|15727.4|15736.9|15732.9|15729.4|15725.4|136
1626693300000|2021-07-19 11:15:00|15731.9|15727.9|15736.4|15732.4|15736.4|15732.4|15730.4|15726.4|88
1626693600000|2021-07-19 11:20:00|15736.9|15732.9|15738.9|15734.9|15738.9|15734.9|15735.9|15731.9|65
1626693900000|2021-07-19 11:25:00|15733.9|15729.9|15722.9|15718.9|15734.9|15730.9|15722.9|15718.9|40
1626694200000|2021-07-19 11:30:00|15722.4|15718.4|15711.9|15707.9|15722.9|15718.9|15710.9|15706.9|173
1626694500000|2021-07-19 11:35:00|15711.4|15707.4|15710.9|15706.9|15714.9|15710.9|15707.9|15703.9|148
1626694800000|2021-07-19 11:40:00|15708.9|15704.9|15704.4|15700.4|15708.9|15704.9|15704.4|15700.4|180
1626695100000|2021-07-19 11:45:00|15704.9|15700.9|15709.9|15705.9|15709.9|15705.9|15697.4|15693.4|188
1626695400000|2021-07-19 11:50:00|15707.9|15703.9|15696.4|15692.4|15708.9|15704.9|15689.4|15685.4|54
1626695700000|2021-07-19 11:55:00|15695.9|15691.9|15706.9|15702.9|15706.9|15702.9|15695.9|15691.9|11
1626696000000|2021-07-19 12:00:00|15709.4|15705.4|15713.4|15709.4|15713.4|15709.4|15708.9|15704.9|14
1626696300000|2021-07-19 12:05:00|15705.9|15701.9|15711.9|15707.9|15711.9|15707.9|15705.9|15701.9|10
1626696600000|2021-07-19 12:10:00|15701.9|15697.9|15709.4|15705.4|15711.9|15707.9|15701.9|15697.9|31
1626696900000|2021-07-19 12:15:00|15710.9|15706.9|15707.9|15703.9|15710.9|15706.9|15699.9|15695.9|74
1626697200000|2021-07-19 12:20:00|15703.4|15699.4|15704.4|15700.4|15705.9|15701.9|15699.9|15695.9|29
1626697500000|2021-07-19 12:25:00|15702.4|15698.4|15700.9|15696.9|15705.4|15701.4|15700.4|15696.4|22
1626697800000|2021-07-19 12:30:00|15699.9|15695.9|15705.4|15701.4|15709.9|15705.9|15699.9|15695.9|53
1626698100000|2021-07-19 12:35:00|15709.4|15705.4|15697.4|15693.4|15709.9|15705.9|15695.4|15691.4|90
1626698400000|2021-07-19 12:40:00|15696.4|15692.4|15704.9|15700.9|15709.9|15705.9|15695.9|15691.9|135
1626698700000|2021-07-19 12:45:00|15703.9|15699.9|15708.4|15704.4|15712.9|15708.9|15701.4|15697.4|129
1626699000000|2021-07-19 12:50:00|15712.4|15708.4|15724.4|15720.4|15724.4|15720.4|15712.4|15708.4|138
1626699300000|2021-07-19 12:55:00|15722.4|15718.4|15714.9|15710.9|15723.4|15719.4|15713.9|15709.9|50
1626699600000|2021-07-19 13:00:00|15712.4|15708.4|15708.4|15704.4|15713.4|15709.4|15703.4|15699.4|69
1626699900000|2021-07-19 13:05:00|15707.4|15703.4|15711.9|15707.9|15711.9|15707.9|15704.4|15700.4|23
1626700200000|2021-07-19 13:10:00|15709.4|15705.4|15711.4|15707.4|15716.9|15712.9|15707.9|15703.9|18
1626700500000|2021-07-19 13:15:00|15708.9|15704.9|15707.9|15703.9|15709.9|15705.9|15706.4|15702.4|21
1626700800000|2021-07-19 13:20:00|15707.4|15703.4|15715.4|15711.4|15715.4|15711.4|15707.4|15703.4|47
1626701100000|2021-07-19 13:25:00|15715.9|15711.9|15729.9|15725.9|15731.4|15727.4|15714.9|15710.9|95
1626701400000|2021-07-19 13:30:00|15728.4|15724.4|15702.9|15698.9|15732.9|15728.9|15697.9|15693.9|287
1626701700000|2021-07-19 13:35:00|15699.9|15695.9|15707.9|15703.9|15715.4|15711.4|15699.9|15695.9|322
1626702000000|2021-07-19 13:40:00|15710.4|15706.4|15722.9|15718.9|15728.4|15724.4|15698.9|15694.9|134
1626702300000|2021-07-19 13:45:00|15724.4|15720.4|15706.9|15702.9|15725.9|15721.9|15706.4|15702.4|151
1626702600000|2021-07-19 13:50:00|15705.4|15701.4|15690.9|15686.9|15705.4|15701.4|15688.4|15684.4|209
1626702900000|2021-07-19 13:55:00|15689.9|15685.9|15681.9|15677.9|15690.4|15686.4|15675.4|15671.4|396
1626703200000|2021-07-19 14:00:00|15678.9|15674.9|15662.9|15658.9|15681.4|15677.4|15650.4|15646.4|569
1626703500000|2021-07-19 14:05:00|15664.9|15660.9|15660.9|15656.9|15667.9|15663.9|15657.9|15653.9|199
1626703800000|2021-07-19 14:10:00|15659.4|15655.4|15655.4|15651.4|15662.4|15658.4|15655.4|15651.4|160
1626704100000|2021-07-19 14:15:00|15660.4|15656.4|15663.9|15659.9|15668.4|15664.4|15655.4|15651.4|258
1626704400000|2021-07-19 14:20:00|15662.9|15658.9|15664.9|15660.9|15668.9|15664.9|15655.9|15651.9|166
1626704700000|2021-07-19 14:25:00|15659.9|15655.9|15667.9|15663.9|15670.4|15666.4|15654.9|15650.9|182
1626705000000|2021-07-19 14:30:00|15666.4|15662.4|15652.9|15648.9|15666.4|15662.4|15652.9|15648.9|212
1626705300000|2021-07-19 14:35:00|15653.4|15649.4|15647.9|15643.9|15654.4|15650.4|15640.9|15636.9|499
1626705600000|2021-07-19 14:40:00|15648.4|15644.4|15667.9|15663.9|15668.4|15664.4|15647.9|15643.9|396
1626705900000|2021-07-19 14:45:00|15667.4|15663.4|15673.9|15669.9|15673.9|15669.9|15665.9|15661.9|209
1626706200000|2021-07-19 14:50:00|15668.9|15664.9|15648.4|15644.4|15674.4|15670.4|15647.9|15643.9|114
1626706500000|2021-07-19 14:55:00|15647.9|15643.9|15653.4|15649.4|15656.9|15652.9|15644.4|15640.4|123
1626706800000|2021-07-19 15:00:00|15657.9|15653.9|15669.9|15665.9|15670.4|15666.4|15648.9|15644.9|109
1626707100000|2021-07-19 15:05:00|15665.9|15661.9|15672.4|15668.4|15672.4|15668.4|15662.9|15658.9|38
1626707400000|2021-07-19 15:10:00|15670.9|15666.9|15669.9|15665.9|15672.9|15668.9|15664.4|15660.4|112
1626707700000|2021-07-19 15:15:00|15668.9|15664.9|15669.9|15665.9|15675.9|15671.9|15668.9|15664.9|79
1626708000000|2021-07-19 15:20:00|15670.4|15666.4|15664.4|15660.4|15670.4|15666.4|15661.9|15657.9|59
1626708300000|2021-07-19 15:25:00|15660.4|15656.4|15662.4|15658.4|15667.9|15663.9|15658.9|15654.9|48
1626708600000|2021-07-19 15:30:00|15663.4|15659.4|15672.9|15668.9|15674.4|15670.4|15662.4|15658.4|85
1626708900000|2021-07-19 15:35:00|15674.9|15670.9|15667.4|15663.4|15674.9|15670.9|15664.9|15660.9|66
1626709200000|2021-07-19 15:40:00|15665.4|15661.4|15679.4|15675.4|15679.4|15675.4|15663.9|15659.9|77
1626709500000|2021-07-19 15:45:00|15677.4|15673.4|15674.4|15670.4|15680.9|15676.9|15674.4|15670.4|28
1626709800000|2021-07-19 15:50:00|15677.4|15673.4|15675.9|15671.9|15680.9|15676.9|15675.9|15671.9|52
1626710100000|2021-07-19 15:55:00|15678.4|15674.4|15681.9|15677.9|15685.9|15681.9|15677.4|15673.4|60
1626710400000|2021-07-19 16:00:00|15678.9|15674.9|15668.9|15664.9|15678.9|15674.9|15665.4|15661.4|44
1626710700000|2021-07-19 16:05:00|15664.9|15660.9|15655.9|15651.9|15669.4|15665.4|15655.9|15651.9|48
1626711000000|2021-07-19 16:10:00|15655.4|15651.4|15667.9|15663.9|15668.9|15664.9|15653.9|15649.9|60
1626711300000|2021-07-19 16:15:00|15666.4|15662.4|15664.9|15660.9|15673.9|15669.9|15664.9|15660.9|18
1626711600000|2021-07-19 16:20:00|15662.9|15658.9|15666.4|15662.4|15671.9|15667.9|15660.9|15656.9|17
1626711900000|2021-07-19 16:25:00|15671.4|15667.4|15658.9|15654.9|15672.9|15668.9|15658.9|15654.9|23
1626712200000|2021-07-19 16:30:00|15657.9|15653.9|15651.9|15647.9|15657.9|15653.9|15649.4|15645.4|115
1626712500000|2021-07-19 16:35:00|15650.9|15646.9|15644.4|15640.4|15657.9|15653.9|15644.4|15640.4|80
1626712800000|2021-07-19 16:40:00|15644.9|15640.9|15638.4|15634.4|15646.9|15642.9|15634.9|15630.9|97
1626713100000|2021-07-19 16:45:00|15640.9|15636.9|15641.9|15637.9|15646.4|15642.4|15639.4|15635.4|42
1626713400000|2021-07-19 16:50:00|15640.9|15636.9|15650.9|15646.9|15650.9|15646.9|15637.4|15633.4|56
1626713700000|2021-07-19 16:55:00|15648.9|15644.9|15643.4|15639.4|15648.9|15644.9|15637.9|15633.9|62
1626714000000|2021-07-19 17:00:00|15642.9|15638.9|15652.9|15648.9|15657.4|15653.4|15642.4|15638.4|160
1626714300000|2021-07-19 17:05:00|15651.9|15647.9|15655.4|15651.4|15655.4|15651.4|15645.9|15641.9|37
1626714600000|2021-07-19 17:10:00|15651.4|15647.4|15643.4|15639.4|15651.4|15647.4|15642.9|15638.9|26
1626714900000|2021-07-19 17:15:00|15644.4|15640.4|15641.9|15637.9|15650.9|15646.9|15641.9|15637.9|78
1626715200000|2021-07-19 17:20:00|15641.4|15637.4|15639.9|15635.9|15642.9|15638.9|15633.4|15629.4|170
1626715500000|2021-07-19 17:25:00|15635.4|15631.4|15631.4|15627.4|15637.4|15633.4|15628.9|15624.9|78
1626715800000|2021-07-19 17:30:00|15629.9|15625.9|15633.9|15629.9|15633.9|15629.9|15625.9|15621.9|157
1626716100000|2021-07-19 17:35:00|15632.9|15628.9|15640.4|15636.4|15640.9|15636.9|15632.9|15628.9|80
1626716400000|2021-07-19 17:40:00|15638.9|15634.9|15632.9|15628.9|15641.9|15637.9|15632.9|15628.9|8
1626716700000|2021-07-19 17:45:00|15636.9|15632.9|15634.9|15630.9|15639.9|15635.9|15634.4|15630.4|38
1626717000000|2021-07-19 17:50:00|15632.9|15628.9|15638.4|15634.4|15638.4|15634.4|15631.9|15627.9|21
1626717300000|2021-07-19 17:55:00|15637.4|15633.4|15637.4|15633.4|15638.4|15634.4|15633.4|15629.4|15
1626717600000|2021-07-19 18:00:00|15631.9|15627.9|15642.4|15638.4|15649.9|15645.9|15631.9|15627.9|110
1626717900000|2021-07-19 18:05:00|15643.4|15639.4|15632.4|15628.4|15643.4|15639.4|15632.4|15628.4|115
1626718200000|2021-07-19 18:10:00|15633.9|15629.9|15636.9|15632.9|15639.9|15635.9|15631.4|15627.4|146
1626718500000|2021-07-19 18:15:00|15636.4|15632.4|15644.4|15640.4|15645.9|15641.9|15632.4|15628.4|67
1626718800000|2021-07-19 18:20:00|15646.9|15642.9|15642.9|15638.9|15647.4|15643.4|15640.9|15636.9|53
1626719100000|2021-07-19 18:25:00|15639.4|15635.4|15643.4|15639.4|15643.4|15639.4|15636.9|15632.9|51
1626719400000|2021-07-19 18:30:00|15643.9|15639.9|15638.9|15634.9|15643.9|15639.9|15634.9|15630.9|42
1626719700000|2021-07-19 18:35:00|15639.4|15635.4|15628.9|15624.9|15639.9|15635.9|15628.9|15624.9|36
1626720000000|2021-07-19 18:40:00|15630.4|15626.4|15622.9|15618.9|15630.4|15626.4|15621.4|15617.4|128
1626720300000|2021-07-19 18:45:00|15623.9|15619.9|15626.9|15622.9|15628.4|15624.4|15620.4|15616.4|44
1626720600000|2021-07-19 18:50:00|15624.4|15620.4|15618.4|15614.4|15627.4|15623.4|15614.9|15610.9|106
1626720900000|2021-07-19 18:55:00|15620.4|15616.4|15615.9|15611.9|15630.9|15626.9|15615.9|15611.9|47
1626721200000|2021-07-19 19:00:00|15615.4|15611.4|15622.4|15618.4|15624.9|15620.9|15611.9|15607.9|181
1626721500000|2021-07-19 19:05:00|15622.9|15618.9|15628.4|15624.4|15630.9|15626.9|15618.4|15614.4|98
1626721800000|2021-07-19 19:10:00|15627.9|15623.9|15625.9|15621.9|15632.9|15628.9|15623.9|15619.9|67
1626722100000|2021-07-19 19:15:00|15624.9|15620.9|15614.9|15610.9|15624.9|15620.9|15614.9|15610.9|106
1626722400000|2021-07-19 19:20:00|15613.4|15609.4|15611.4|15607.4|15618.9|15614.9|15610.9|15606.9|71
1626722700000|2021-07-19 19:25:00|15612.4|15608.4|15619.4|15615.4|15626.9|15622.9|15611.9|15607.9|78
1626723000000|2021-07-19 19:30:00|15618.4|15614.4|15615.9|15611.9|15623.9|15619.9|15611.4|15607.4|55
1626723300000|2021-07-19 19:35:00|15617.4|15613.4|15633.9|15629.9|15633.9|15629.9|15617.4|15613.4|80
1626723600000|2021-07-19 19:40:00|15634.9|15630.9|15629.4|15625.4|15641.9|15637.9|15629.4|15625.4|73
1626723900000|2021-07-19 19:45:00|15630.9|15626.9|15646.9|15642.9|15646.9|15642.9|15629.4|15625.4|93
1626724200000|2021-07-19 19:50:00|15647.4|15643.4|15653.9|15649.9|15655.9|15651.9|15639.4|15635.4|212
1626724500000|2021-07-19 19:55:00|15653.4|15649.4|15678.9|15674.9|15678.9|15674.9|15647.4|15643.4|302
1626724800000|2021-07-19 20:00:00|15680.9|15676.9|15676.4|15672.4|15681.4|15677.4|15671.4|15667.4|48
1626725100000|2021-07-19 20:05:00|15674.9|15670.9|15676.4|15672.4|15676.9|15672.9|15672.4|15668.4|51
1626725400000|2021-07-19 20:10:00|15675.4|15671.4|15677.9|15673.9|15678.4|15674.4|15675.4|15671.4|25
1626725700000|2021-07-19 20:15:00|15677.4|15673.4|15678.4|15674.4|15680.4|15676.4|15677.4|15673.4|21
1626726000000|2021-07-19 20:20:00|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626726300000|2021-07-19 20:25:00|15679.9|15675.9|15677.4|15673.4|15680.4|15676.4|15677.4|15673.4|12
1626726600000|2021-07-19 20:30:00|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|4
1626727200000|2021-07-19 20:40:00|15679.9|15675.9|15682.4|15678.4|15682.4|15678.4|15679.9|15675.9|12
1626727500000|2021-07-19 20:45:00|15682.9|15678.9|15682.9|15678.9|15683.4|15679.4|15682.9|15678.9|36
1626727800000|2021-07-19 20:50:00|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|4
1626728100000|2021-07-19 20:55:00|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|27
1626729000000|2021-07-19 21:10:00|15680.4|15676.4|15686.9|15668.9|15686.9|15676.4|15679.9|15668.9|8340180
1626729300000|2021-07-19 21:15:00|15686.8|15668.8|15686.8|15668.8|15687.2|15669.2|15686|15668|0
1626729600000|2021-07-19 21:20:00|15687.2|15669.2|15686.9|15668.9|15688.2|15670.2|15686.5|15668.5|0
1626729900000|2021-07-19 21:25:00|15686.8|15668.8|15686.4|15668.4|15686.8|15668.8|15686|15668|0
1626730200000|2021-07-19 21:30:00|15686.7|15668.7|15687.7|15669.7|15687.8|15669.8|15686.4|15668.4|0
1626730500000|2021-07-19 21:35:00|15687.3|15669.3|15690.5|15672.5|15690.5|15672.5|15687.3|15669.3|0
1626730800000|2021-07-19 21:40:00|15690.6|15672.6|15690.5|15672.5|15690.6|15672.6|15690.4|15672.4|0
1626731100000|2021-07-19 21:45:00|15690.4|15672.4|15689.7|15671.7|15691|15673|15689.4|15671.4|0
1626731400000|2021-07-19 21:50:00|15689.9|15671.9|15690.9|15672.9|15691.1|15673.1|15688.9|15670.9|0
1626731700000|2021-07-19 21:55:00|15691|15673|15691.9|15673.9|15692.4|15674.4|15690.6|15672.6|0
1626732000000|2021-07-19 22:00:00|15691.6|15673.6|15691.3|15673.3|15694.6|15676.6|15687.8|15669.8|0
1626732300000|2021-07-19 22:05:00|15690.7|15672.7|15685.5|15667.5|15691.3|15673.3|15684.3|15666.3|0
1626732600000|2021-07-19 22:10:00|15686.2|15668.2|15684.9|15666.9|15687.5|15669.5|15684.9|15666.9|0
1626732900000|2021-07-19 22:15:00|15685.6|15667.6|15681.7|15663.7|15685.6|15667.6|15681.7|15663.7|0
1626733200000|2021-07-19 22:20:00|15682.4|15664.4|15683|15665|15683|15665|15681.7|15663.7|0
1626733500000|2021-07-19 22:25:00|15682.7|15664.7|15682.4|15664.4|15683|15665|15681.1|15663.1|0
1626733800000|2021-07-19 22:30:00|15683.7|15665.7|15681.1|15663.1|15684.3|15666.3|15681.1|15663.1|0
1626734100000|2021-07-19 22:35:00|15681.4|15663.4|15683|15665|15683|15665|15681.1|15663.1|0
1626734400000|2021-07-19 22:40:00|15682.4|15664.4|15682.4|15664.4|15683|15665|15681.7|15663.7|0
1626734700000|2021-07-19 22:45:00|15682.7|15664.7|15684|15666|15685|15667|15682.7|15664.7|0
1626735000000|2021-07-19 22:50:00|15684.3|15666.3|15685.3|15667.3|15685.3|15667.3|15684|15666|0
1626735300000|2021-07-19 22:55:00|15684.9|15666.9|15689.8|15671.8|15689.8|15671.8|15684.6|15666.6|0
1626735600000|2021-07-19 23:00:00|15690.1|15672.1|15694.3|15676.3|15694.9|15676.9|15689.8|15671.8|0
1626735900000|2021-07-19 23:05:00|15694.6|15676.6|15691.7|15673.7|15694.9|15676.9|15691.1|15673.1|0
1626736200000|2021-07-19 23:10:00|15691.1|15673.1|15685.3|15667.3|15691.1|15673.1|15685.3|15667.3|0
1626736500000|2021-07-19 23:15:00|15684.6|15666.6|15686.3|15668.3|15686.9|15668.9|15683.7|15665.7|0
1626736800000|2021-07-19 23:20:00|15686.6|15668.6|15685.6|15667.6|15687.6|15669.6|15685|15667|0
1626737100000|2021-07-19 23:25:00|15685.3|15667.3|15685|15667|15685.6|15667.6|15683.7|15665.7|0
1626737400000|2021-07-19 23:30:00|15685.3|15667.3|15692|15674|15693.3|15675.3|15685.3|15667.3|0
1626737700000|2021-07-19 23:35:00|15692.3|15674.3|15691.1|15673.1|15693.3|15675.3|15690.7|15672.7|0
1626738000000|2021-07-19 23:40:00|15690.4|15672.4|15695.6|15677.6|15696.2|15678.2|15690.4|15672.4|0
1626738300000|2021-07-19 23:45:00|15695.2|15677.2|15694|15676|15696.2|15678.2|15693.3|15675.3|0
1626738600000|2021-07-19 23:50:00|15693.6|15675.6|15695.2|15677.2|15695.2|15677.2|15690.1|15672.1|0
1626738900000|2021-07-19 23:55:00|15694.9|15676.9|15692|15674|15695.2|15677.2|15690.7|15672.7|0
1626739200000|2021-07-20 00:00:00|15691.4|15673.4|15697.2|15679.2|15699.1|15681.1|15691.4|15673.4|0
1626739500000|2021-07-20 00:05:00|15696.5|15678.5|15692.7|15674.7|15699.1|15681.1|15692.3|15674.3|0
1626739800000|2021-07-20 00:10:00|15692.3|15674.3|15694.4|15676.4|15695.1|15677.1|15689.3|15671.3|0
1626740100000|2021-07-20 00:15:00|15695.1|15677.1|15698.3|15680.3|15698.9|15680.9|15693.8|15675.8|0
1626740400000|2021-07-20 00:20:00|15697.6|15679.6|15700.2|15682.2|15700.9|15682.9|15697.3|15679.3|0
1626740700000|2021-07-20 00:25:00|15700.5|15682.5|15703.8|15685.8|15706|15688|15700.2|15682.2|0
1626741000000|2021-07-20 00:30:00|15704.4|15686.4|15704.4|15686.4|15706.4|15688.4|15702.8|15684.8|0
1626741300000|2021-07-20 00:35:00|15704.7|15686.7|15704|15686|15705.7|15687.7|15702.3|15684.3|0
1626741600000|2021-07-20 00:40:00|15704.3|15686.3|15710.7|15692.7|15710.7|15692.7|15704.3|15686.3|0
1626741900000|2021-07-20 00:45:00|15710|15692|15708.1|15690.1|15710.7|15692.7|15707.4|15689.4|0
1626742200000|2021-07-20 00:50:00|15709.4|15691.4|15708.7|15690.7|15710.7|15692.7|15708.1|15690.1|0
1626742500000|2021-07-20 00:55:00|15709|15691|15708.1|15690.1|15710|15692|15708.1|15690.1|0
1626742800000|2021-07-20 01:00:00|15707.8|15689.8|15705.4|15701.4|15710.9|15706.9|15681.4|15677.4|351
1626743100000|2021-07-20 01:05:00|15706.9|15702.9|15705.4|15701.4|15709.4|15705.4|15696.4|15692.4|136
1626743400000|2021-07-20 01:10:00|15704.9|15700.9|15715.9|15711.9|15716.9|15712.9|15704.9|15700.9|135
1626743700000|2021-07-20 01:15:00|15715.4|15711.4|15717.4|15713.4|15718.9|15714.9|15711.9|15707.9|112
1626744000000|2021-07-20 01:20:00|15718.4|15714.4|15712.4|15708.4|15718.9|15714.9|15712.4|15708.4|32
1626744300000|2021-07-20 01:25:00|15715.9|15711.9|15719.9|15715.9|15719.9|15715.9|15713.4|15709.4|75
1626744600000|2021-07-20 01:30:00|15720.9|15716.9|15714.4|15710.4|15722.9|15718.9|15713.9|15709.9|370
1626744900000|2021-07-20 01:35:00|15713.4|15709.4|15707.4|15703.4|15713.9|15709.9|15704.4|15700.4|96
1626745200000|2021-07-20 01:40:00|15709.4|15705.4|15711.4|15707.4|15713.9|15709.9|15707.9|15703.9|113
1626745500000|2021-07-20 01:45:00|15710.9|15706.9|15716.4|15712.4|15718.9|15714.9|15709.4|15705.4|45
1626745800000|2021-07-20 01:50:00|15716.9|15712.9|15717.6|15713.6|15720.6|15716.6|15716.6|15712.6|40
1626746100000|2021-07-20 01:55:00|15718.6|15714.6|15719.6|15715.6|15722.6|15718.6|15715.6|15711.6|99
1626746400000|2021-07-20 02:00:00|15718.1|15714.1|15713.1|15709.1|15719.1|15715.1|15712.1|15708.1|90
1626746700000|2021-07-20 02:05:00|15714.6|15710.6|15719.1|15715.1|15719.1|15715.1|15709.1|15705.1|243
1626747000000|2021-07-20 02:10:00|15719.6|15715.6|15720.1|15716.1|15723.1|15719.1|15717.1|15713.1|288
1626747300000|2021-07-20 02:15:00|15722.6|15718.6|15716.6|15712.6|15723.1|15719.1|15714.1|15710.1|139
1626747600000|2021-07-20 02:20:00|15717.6|15713.6|15723.1|15719.1|15726.6|15722.6|15714.6|15710.6|273
1626747900000|2021-07-20 02:25:00|15723.6|15719.6|15730.6|15726.6|15732.1|15728.1|15722.6|15718.6|262
1626748200000|2021-07-20 02:30:00|15730.1|15726.1|15732.1|15728.1|15734.6|15730.6|15730.1|15726.1|337
1626748500000|2021-07-20 02:35:00|15732.6|15728.6|15729.1|15725.1|15734.6|15730.6|15729.1|15725.1|184
1626748800000|2021-07-20 02:40:00|15729.6|15725.6|15732.6|15728.6|15733.6|15729.6|15727.6|15723.6|129
1626749100000|2021-07-20 02:45:00|15734.1|15730.1|15738.1|15734.1|15741.6|15737.6|15732.6|15728.6|245
1626749400000|2021-07-20 02:50:00|15737.6|15733.6|15729.6|15725.6|15739.6|15735.6|15727.6|15723.6|131
1626749700000|2021-07-20 02:55:00|15728.6|15724.6|15726.1|15722.1|15732.1|15728.1|15720.1|15716.1|139
1626750000000|2021-07-20 03:00:00|15726.6|15722.6|15732.1|15728.1|15734.1|15730.1|15725.6|15721.6|120
1626750300000|2021-07-20 03:05:00|15732.6|15728.6|15722.1|15718.1|15735.1|15731.1|15719.6|15715.6|109
1626750600000|2021-07-20 03:10:00|15721.6|15717.6|15723.1|15719.1|15728.1|15724.1|15719.6|15715.6|116
1626750900000|2021-07-20 03:15:00|15721.6|15717.6|15724.6|15720.6|15728.1|15724.1|15721.6|15717.6|47
1626751200000|2021-07-20 03:20:00|15723.1|15719.1|15714.1|15710.1|15723.1|15719.1|15714.1|15710.1|88
1626751500000|2021-07-20 03:25:00|15713.1|15709.1|15694.1|15690.1|15715.6|15711.6|15694.1|15690.1|226
1626751800000|2021-07-20 03:30:00|15692.1|15688.1|15698.1|15694.1|15701.1|15697.1|15690.1|15686.1|239
1626752100000|2021-07-20 03:35:00|15697.6|15693.6|15686.1|15682.1|15698.1|15694.1|15682.1|15678.1|302
1626752400000|2021-07-20 03:40:00|15685.1|15681.1|15683.6|15679.6|15687.6|15683.6|15680.1|15676.1|280
1626752700000|2021-07-20 03:45:00|15689.6|15685.6|15700.4|15696.4|15738.4|15734.4|15687.4|15683.4|397961
1626753000000|2021-07-20 03:50:00|15701.3|15697.3|15702.4|15698.4|15703|15699|15691.8|15687.8|233500
1626753300000|2021-07-20 03:55:00|15702.3|15698.3|15694.5|15690.5|15709.3|15705.3|15689.6|15685.6|148000
1626753600000|2021-07-20 04:00:00|15694.1|15690.1|15671|15667|15694.1|15690.1|15668.9|15664.9|206400
1626753900000|2021-07-20 04:05:00|15670.7|15666.7|15661.8|15657.8|15672.5|15668.5|15655.4|15651.4|266450
1626754200000|2021-07-20 04:10:00|15661.9|15657.9|15672.6|15668.6|15676.9|15672.9|15661.1|15657.1|162450
1626754500000|2021-07-20 04:15:00|15670.9|15666.9|15659.1|15655.1|15678|15674|15657.7|15653.7|177700
1626754800000|2021-07-20 04:20:00|15658.9|15654.9|15660.8|15656.8|15664.5|15660.5|15653.1|15649.1|198250
1626755100000|2021-07-20 04:25:00|15661.3|15657.3|15667.2|15663.2|15669.6|15665.6|15657.4|15653.4|148050
1626755400000|2021-07-20 04:30:00|15666.5|15662.5|15669.3|15665.3|15674.8|15670.8|15666.2|15662.2|85700
1626755700000|2021-07-20 04:35:00|15669.1|15665.1|15677.5|15673.5|15677.8|15673.8|15667|15663|75900
1626756000000|2021-07-20 04:40:00|15676.7|15672.7|15680.7|15676.7|15685.9|15681.9|15676.2|15672.2|98400
1626756300000|2021-07-20 04:45:00|15680.4|15676.4|15670.7|15666.7|15680.7|15676.7|15668.6|15664.6|62900
1626756600000|2021-07-20 04:50:00|15670.6|15666.6|15662.6|15658.6|15673.6|15669.6|15660.6|15656.6|85100
1626756900000|2021-07-20 04:55:00|15662.4|15658.4|15655.5|15651.5|15664|15660|15645.5|15641.5|138850
1626757200000|2021-07-20 05:00:00|15655.3|15651.3|15653.6|15649.6|15660.6|15656.6|15648.4|15644.4|123600
1626757500000|2021-07-20 05:05:00|15653.8|15649.8|15645.4|15641.4|15656.8|15652.8|15644.3|15640.3|100850
1626757800000|2021-07-20 05:10:00|15645.5|15641.5|15623.6|15619.6|15645.5|15641.5|15619.8|15615.8|397650
1626758100000|2021-07-20 05:15:00|15623.5|15619.5|15617.9|15613.9|15626.9|15622.9|15608.1|15604.1|253700
1626758400000|2021-07-20 05:20:00|15617.7|15613.7|15632.3|15628.3|15632.8|15628.8|15615.5|15611.5|123150
1626758700000|2021-07-20 05:25:00|15632.2|15628.2|15622.7|15618.7|15635.5|15631.5|15620.9|15616.9|174250
1626759000000|2021-07-20 05:30:00|15623.5|15619.5|15614.6|15610.6|15630.4|15626.4|15614.6|15610.6|69350
1626759300000|2021-07-20 05:35:00|15614|15610|15614.5|15610.5|15618.5|15614.5|15599.3|15595.3|160800
1626759600000|2021-07-20 05:40:00|15612.6|15608.6|15604.1|15600.1|15612.8|15608.8|15597.3|15593.3|160500
1626759900000|2021-07-20 05:45:00|15603.6|15599.6|15614.1|15610.1|15614.2|15610.2|15596.4|15592.4|101850
1626760200000|2021-07-20 05:50:00|15614.4|15610.4|15613.2|15609.2|15621|15617|15610.9|15606.9|60600
1626760500000|2021-07-20 05:55:00|15612.3|15608.3|15609.6|15605.6|15613|15609|15598.2|15594.2|73550
1626760800000|2021-07-20 06:00:00|15610.4|15606.4|15622.1|15618.1|15629.1|15625.1|15607.4|15603.4|106450
1626761100000|2021-07-20 06:05:00|15621|15617|15615.4|15611.4|15622.5|15618.5|15613.4|15609.4|48550
1626761400000|2021-07-20 06:10:00|15615.5|15611.5|15616|15612|15621.2|15617.2|15611|15607|49900
1626761700000|2021-07-20 06:15:00|15615.7|15611.7|15616.4|15612.4|15618|15614|15610.9|15606.9|26400
1626762000000|2021-07-20 06:20:00|15614.7|15610.7|15618.7|15614.7|15621.7|15617.7|15614.2|15610.2|39650
1626762300000|2021-07-20 06:25:00|15618.4|15614.4|15603.6|15599.6|15621.5|15617.5|15603.6|15599.6|64800
1626762600000|2021-07-20 06:30:00|15604.5|15600.5|15604|15600|15608.4|15604.4|15600.8|15596.8|53750
1626762900000|2021-07-20 06:35:00|15603.6|15599.6|15591.9|15587.9|15604|15600|15589.7|15585.7|128300
1626763200000|2021-07-20 06:40:00|15590.3|15586.3|15595.4|15591.4|15600|15596|15589.1|15585.1|109400
1626763500000|2021-07-20 06:45:00|15594.1|15590.1|15598.1|15594.1|15599.4|15595.4|15594.1|15590.1|70000
1626763800000|2021-07-20 06:50:00|15598.2|15594.2|15614.6|15610.6|15616.6|15612.6|15597.6|15593.6|106050
1626764100000|2021-07-20 06:55:00|15614.7|15610.7|15622.7|15618.7|15624|15620|15612|15608|73750
1626764400000|2021-07-20 07:00:00|15622.6|15618.6|15635.6|15631.6|15641.9|15637.9|15614.7|15610.7|245200
1626764700000|2021-07-20 07:05:00|15636.3|15632.3|15638.6|15634.6|15639.6|15635.6|15628.9|15624.9|98300
1626765000000|2021-07-20 07:10:00|15639.1|15635.1|15644.2|15640.2|15649.5|15645.5|15637.1|15633.1|128400
1626765300000|2021-07-20 07:15:00|15644.8|15640.8|15647.9|15643.9|15656.5|15652.5|15644.7|15640.7|143700
1626765600000|2021-07-20 07:20:00|15647.8|15643.8|15646.9|15642.9|15653.2|15649.2|15641.4|15637.4|66600
1626765900000|2021-07-20 07:25:00|15645.9|15641.9|15664.4|15660.4|15667.6|15663.6|15641.1|15637.1|102750
1626766200000|2021-07-20 07:30:00|15664.5|15660.5|15672.7|15668.7|15673.7|15669.7|15664.5|15660.5|137150
1626766500000|2021-07-20 07:35:00|15673.7|15669.7|15659.4|15655.4|15679.4|15675.4|15658.8|15654.8|86550
1626766800000|2021-07-20 07:40:00|15659.3|15655.3|15675.2|15671.2|15675.2|15671.2|15655.3|15651.3|53500
1626767100000|2021-07-20 07:45:00|15676.5|15672.5|15678.2|15674.2|15682.2|15678.2|15673|15669|93500
1626767400000|2021-07-20 07:50:00|15677.6|15673.6|15671.3|15667.3|15679.6|15675.6|15670.5|15666.5|80200
1626767700000|2021-07-20 07:55:00|15671.8|15667.8|15665.1|15661.1|15673.7|15669.7|15661.1|15657.1|84750
1626768000000|2021-07-20 08:00:00|15663.9|15659.9|15669.6|15665.6|15673.7|15669.7|15653.7|15649.7|52150
1626768300000|2021-07-20 08:05:00|15669.7|15665.7|15661|15657|15674.9|15670.9|15660.6|15656.6|35150
1626768600000|2021-07-20 08:10:00|15661.1|15657.1|15679|15675|15679.7|15675.7|15654.9|15650.9|74700
1626768900000|2021-07-20 08:15:00|15678.7|15674.7|15674.7|15670.7|15682.8|15678.8|15674.7|15670.7|45950
1626769200000|2021-07-20 08:20:00|15673.9|15669.9|15675.4|15671.4|15680.7|15676.7|15669|15665|36700
1626769500000|2021-07-20 08:25:00|15676.3|15672.3|15676.4|15672.4|15678.7|15674.7|15666.9|15662.9|27100
1626769800000|2021-07-20 08:30:00|15676.7|15672.7|15678|15674|15686.9|15682.9|15671|15667|63700
1626770100000|2021-07-20 08:35:00|15677.2|15673.2|15675.3|15671.3|15680.1|15676.1|15670.6|15666.6|36700
1626770400000|2021-07-20 08:40:00|15676.1|15672.1|15682.4|15678.4|15682.8|15678.8|15676|15672|40800
1626770700000|2021-07-20 08:45:00|15682.1|15678.1|15645.6|15641.6|15684.5|15680.5|15643.1|15639.1|167250
1626771000000|2021-07-20 08:50:00|15645.3|15641.3|15644.5|15640.5|15648.3|15644.3|15629|15625|198350
1626771300000|2021-07-20 08:55:00|15642.3|15638.3|15658.2|15654.2|15660.9|15656.9|15639.6|15635.6|90050
1626771600000|2021-07-20 09:00:00|15659.2|15655.2|15655.7|15651.7|15668.5|15664.5|15652.7|15648.7|78900
1626771900000|2021-07-20 09:05:00|15654.6|15650.6|15651.2|15647.2|15655.4|15651.4|15642.1|15638.1|68300
1626772200000|2021-07-20 09:10:00|15651|15647|15655.6|15651.6|15658.8|15654.8|15643.6|15639.6|80800
1626772500000|2021-07-20 09:15:00|15655.8|15651.8|15655.7|15651.7|15656.5|15652.5|15644.4|15640.4|104250
1626772800000|2021-07-20 09:20:00|15656.3|15652.3|15654.7|15650.7|15665|15661|15654.1|15650.1|123200
1626773100000|2021-07-20 09:25:00|15655.2|15651.2|15655.2|15651.2|15659.3|15655.3|15652.1|15648.1|49400
1626773400000|2021-07-20 09:30:00|15655.9|15651.9|15656.4|15652.4|15662.4|15658.4|15643|15639|106450
1626773700000|2021-07-20 09:35:00|15657.5|15653.5|15649|15645|15658.2|15654.2|15643.6|15639.6|105400
1626774000000|2021-07-20 09:40:00|15648.8|15644.8|15646.1|15642.1|15653|15649|15645.9|15641.9|154300
1626774300000|2021-07-20 09:45:00|15645.4|15641.4|15630.9|15626.9|15645.8|15641.8|15627.6|15623.6|182600
1626774600000|2021-07-20 09:50:00|15631|15627|15635.5|15631.5|15638.6|15634.6|15631|15627|220150
1626774900000|2021-07-20 09:55:00|15635.6|15631.6|15634.7|15630.7|15638.8|15634.8|15630.6|15626.6|260500
1626775200000|2021-07-20 10:00:00|15624.9|15620.9|15618.1|15614.1|15626.9|15622.9|15615.6|15611.6|332
1626775500000|2021-07-20 10:05:00|15617.9|15613.9|15631.4|15627.4|15638.4|15634.4|15616.9|15612.9|248
1626775800000|2021-07-20 10:10:00|15638.5|15620.5|15647.2|15629.2|15652|15634|15637.6|15619.6|8832913
1626776100000|2021-07-20 10:15:00|15647.9|15629.9|15647.2|15629.2|15652.3|15634.3|15645.6|15627.6|0
1626776400000|2021-07-20 10:20:00|15647.5|15629.5|15642.4|15624.4|15651|15633|15642.1|15624.1|0
1626776700000|2021-07-20 10:25:00|15642.1|15624.1|15646.5|15628.5|15647.2|15629.2|15638.2|15620.2|0
1626777000000|2021-07-20 10:30:00|15647.2|15629.2|15647.8|15629.8|15649.7|15631.7|15643|15625|0
1626777300000|2021-07-20 10:35:00|15648.1|15630.1|15645.9|15627.9|15649.1|15631.1|15645.3|15627.3|0
1626777600000|2021-07-20 10:40:00|15645.1|15641.1|15644.1|15640.1|15654.1|15650.1|15644.1|15640.1|103
1626777900000|2021-07-20 10:45:00|15649.6|15645.6|15630.1|15626.1|15649.6|15645.6|15630.1|15626.1|105
1626778200000|2021-07-20 10:50:00|15631.6|15627.6|15628.1|15624.1|15631.6|15627.6|15627.1|15623.1|32
1626778500000|2021-07-20 10:55:00|15630.1|15626.1|15629.1|15625.1|15635.6|15631.6|15629.1|15625.1|32
1626778800000|2021-07-20 11:00:00|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15613.1|15609.1|47
1626779100000|2021-07-20 11:05:00|15626.1|15622.1|15622.1|15618.1|15626.1|15622.1|15620.1|15616.1|174
1626779400000|2021-07-20 11:10:00|15615.6|15611.6|15598.1|15594.1|15615.6|15611.6|15597.1|15593.1|131
1626779700000|2021-07-20 11:15:00|15605.6|15601.6|15612.1|15608.1|15616.1|15612.1|15605.6|15601.6|50
1626780000000|2021-07-20 11:20:00|15612.6|15608.6|15618.1|15614.1|15618.1|15614.1|15610.6|15606.6|22
1626780300000|2021-07-20 11:25:00|15619.1|15615.1|15625.6|15621.6|15625.6|15621.6|15615.6|15611.6|10
1626780600000|2021-07-20 11:30:00|15627.6|15623.6|15632.6|15628.6|15632.6|15628.6|15623.1|15619.1|37
1626780900000|2021-07-20 11:35:00|15634.1|15630.1|15636.6|15632.6|15636.6|15632.6|15628.1|15624.1|42
1626781200000|2021-07-20 11:40:00|15634.6|15630.6|15633.6|15629.6|15640.1|15636.1|15633.6|15629.6|53
1626781500000|2021-07-20 11:45:00|15635.1|15631.1|15629.1|15625.1|15635.1|15631.1|15629.1|15625.1|74
1626781800000|2021-07-20 11:50:00|15626.6|15622.6|15635.1|15631.1|15637.6|15633.6|15626.6|15622.6|6
1626782100000|2021-07-20 11:55:00|15637.1|15633.1|15640.1|15636.1|15644.6|15640.6|15637.1|15633.1|16
1626782400000|2021-07-20 12:00:00|15641.6|15637.6|15650.1|15646.1|15650.1|15646.1|15640.1|15636.1|20
1626782700000|2021-07-20 12:05:00|15647.6|15643.6|15640.6|15636.6|15647.6|15643.6|15639.6|15635.6|30
1626783000000|2021-07-20 12:10:00|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|2
1626783300000|2021-07-20 12:15:00|15636.1|15632.1|15633.1|15629.1|15636.1|15632.1|15631.1|15627.1|28
1626783600000|2021-07-20 12:20:00|15632.6|15628.6|15632.6|15628.6|15634.6|15630.6|15628.1|15624.1|25
1626783900000|2021-07-20 12:25:00|15632.1|15628.1|15631.1|15627.1|15632.1|15628.1|15627.6|15623.6|13
1626784200000|2021-07-20 12:30:00|15628.6|15624.6|15621.1|15617.1|15632.1|15628.1|15618.1|15614.1|79
1626784500000|2021-07-20 12:35:00|15615.1|15611.1|15617.1|15613.1|15619.1|15615.1|15612.6|15608.6|29
1626784800000|2021-07-20 12:40:00|15616.6|15612.6|15616.1|15612.1|15619.6|15615.6|15609.1|15605.1|38
1626785100000|2021-07-20 12:45:00|15613.1|15609.1|15612.6|15608.6|15617.1|15613.1|15612.6|15608.6|29
1626785400000|2021-07-20 12:50:00|15607.6|15603.6|15610.6|15606.6|15615.1|15611.1|15607.6|15603.6|39
1626785700000|2021-07-20 12:55:00|15608.6|15604.6|15609.6|15605.6|15610.1|15606.1|15605.6|15601.6|38
1626786000000|2021-07-20 13:00:00|15610.1|15606.1|15607.1|15603.1|15622.1|15618.1|15604.6|15600.6|67
1626786300000|2021-07-20 13:05:00|15608.6|15604.6|15602.6|15598.6|15608.6|15604.6|15597.6|15593.6|43
1626786600000|2021-07-20 13:10:00|15602.1|15598.1|15596.6|15592.6|15602.1|15598.1|15590.6|15586.6|32
1626786900000|2021-07-20 13:15:00|15595.1|15591.1|15593.1|15589.1|15599.6|15595.6|15592.6|15588.6|14
1626787200000|2021-07-20 13:20:00|15590.6|15586.6|15584.6|15580.6|15590.6|15586.6|15580.6|15576.6|61
1626787500000|2021-07-20 13:25:00|15587.6|15583.6|15581.6|15577.6|15590.1|15586.1|15578.1|15574.1|87
1626787800000|2021-07-20 13:30:00|15583.1|15579.1|15561.1|15557.1|15585.1|15581.1|15556.6|15552.6|446
1626788100000|2021-07-20 13:35:00|15561.6|15557.6|15567.6|15563.6|15573.1|15569.1|15560.6|15556.6|525
1626788400000|2021-07-20 13:40:00|15566.6|15562.6|15578.1|15574.1|15587.1|15583.1|15563.1|15559.1|108
1626788700000|2021-07-20 13:45:00|15577.1|15573.1|15593.1|15589.1|15597.1|15593.1|15576.1|15572.1|195
1626789000000|2021-07-20 13:50:00|15592.6|15588.6|15595.1|15591.1|15597.1|15593.1|15583.6|15579.6|255
1626789300000|2021-07-20 13:55:00|15595.6|15591.6|15613.1|15609.1|15615.6|15611.6|15594.6|15590.6|392
1626789600000|2021-07-20 14:00:00|15612.6|15608.6|15618.6|15614.6|15620.1|15616.1|15606.6|15602.6|241
1626789900000|2021-07-20 14:05:00|15617.1|15613.1|15612.6|15608.6|15620.1|15616.1|15611.6|15607.6|199
1626790200000|2021-07-20 14:10:00|15613.1|15609.1|15621.1|15617.1|15622.6|15618.6|15613.1|15609.1|82
1626790500000|2021-07-20 14:15:00|15622.6|15618.6|15643.6|15639.6|15643.6|15639.6|15622.6|15618.6|238
1626790800000|2021-07-20 14:20:00|15642.6|15638.6|15651.1|15647.1|15655.6|15651.6|15642.6|15638.6|206
1626791100000|2021-07-20 14:25:00|15652.6|15648.6|15639.1|15635.1|15652.6|15648.6|15639.1|15635.1|107
1626791400000|2021-07-20 14:30:00|15643.1|15639.1|15645.1|15641.1|15649.1|15645.1|15640.6|15636.6|136
1626791700000|2021-07-20 14:35:00|15643.1|15639.1|15634.1|15630.1|15643.1|15639.1|15632.6|15628.6|92
1626792000000|2021-07-20 14:40:00|15637.6|15633.6|15642.6|15638.6|15642.6|15638.6|15635.6|15631.6|87
1626792300000|2021-07-20 14:45:00|15644.6|15640.6|15656.6|15652.6|15659.1|15655.1|15637.6|15633.6|167
1626792600000|2021-07-20 14:50:00|15657.1|15653.1|15660.1|15656.1|15662.1|15658.1|15649.1|15645.1|111
1626792900000|2021-07-20 14:55:00|15659.1|15655.1|15662.6|15658.6|15667.6|15663.6|15657.1|15653.1|144
1626793200000|2021-07-20 15:00:00|15662.1|15658.1|15664.1|15660.1|15664.6|15660.6|15654.6|15650.6|67
1626793500000|2021-07-20 15:05:00|15659.1|15655.1|15665.1|15661.1|15666.6|15662.6|15657.6|15653.6|58
1626793800000|2021-07-20 15:10:00|15666.1|15662.1|15673.6|15669.6|15676.1|15672.1|15665.1|15661.1|120
1626794100000|2021-07-20 15:15:00|15674.1|15670.1|15672.6|15668.6|15675.6|15671.6|15669.1|15665.1|67
1626794400000|2021-07-20 15:20:00|15673.6|15669.6|15673.6|15669.6|15676.1|15672.1|15671.1|15667.1|85
1626794700000|2021-07-20 15:25:00|15675.6|15671.6|15665.1|15661.1|15679.1|15675.1|15664.1|15660.1|385
1626795000000|2021-07-20 15:30:00|15662.6|15658.6|15667.6|15663.6|15667.6|15663.6|15660.1|15656.1|77
1626795300000|2021-07-20 15:35:00|15663.1|15659.1|15674.1|15670.1|15677.6|15673.6|15661.1|15657.1|114
1626795600000|2021-07-20 15:40:00|15674.6|15670.6|15674.6|15670.6|15678.6|15674.6|15672.6|15668.6|54
1626795900000|2021-07-20 15:45:00|15675.1|15671.1|15681.6|15677.6|15682.1|15678.1|15674.6|15670.6|76
1626796200000|2021-07-20 15:50:00|15682.6|15678.6|15686.1|15682.1|15686.1|15682.1|15680.6|15676.6|10
1626796500000|2021-07-20 15:55:00|15684.6|15680.6|15687.6|15683.6|15687.6|15683.6|15683.1|15679.1|21
1626796800000|2021-07-20 16:00:00|15689.1|15685.1|15693.6|15689.6|15695.6|15691.6|15689.1|15685.1|109
1626797100000|2021-07-20 16:05:00|15694.1|15690.1|15690.1|15686.1|15694.1|15690.1|15688.1|15684.1|42
1626797400000|2021-07-20 16:10:00|15689.1|15685.1|15690.1|15686.1|15690.6|15686.6|15688.1|15684.1|29
1626797700000|2021-07-20 16:15:00|15689.6|15685.6|15678.1|15674.1|15689.6|15685.6|15678.1|15674.1|78
1626798000000|2021-07-20 16:20:00|15677.6|15673.6|15678.1|15674.1|15679.6|15675.6|15674.1|15670.1|42
1626798300000|2021-07-20 16:25:00|15677.1|15673.1|15681.1|15677.1|15685.1|15681.1|15677.1|15673.1|54
1626798600000|2021-07-20 16:30:00|15686.1|15682.1|15691.1|15687.1|15691.1|15687.1|15686.1|15682.1|15
1626798900000|2021-07-20 16:35:00|15692.6|15688.6|15697.6|15693.6|15698.1|15694.1|15692.6|15688.6|66
1626799200000|2021-07-20 16:40:00|15697.1|15693.1|15703.6|15699.6|15706.6|15702.6|15697.1|15693.1|118
1626799500000|2021-07-20 16:45:00|15702.6|15698.6|15705.1|15701.1|15706.1|15702.1|15700.6|15696.6|17
1626799800000|2021-07-20 16:50:00|15706.6|15702.6|15707.1|15703.1|15708.1|15704.1|15706.1|15702.1|17
1626800100000|2021-07-20 16:55:00|15706.6|15702.6|15708.1|15704.1|15709.6|15705.6|15704.6|15700.6|49
1626800400000|2021-07-20 17:00:00|15707.6|15703.6|15700.1|15696.1|15709.6|15705.6|15698.1|15694.1|72
1626800700000|2021-07-20 17:05:00|15698.1|15694.1|15695.1|15691.1|15702.1|15698.1|15695.1|15691.1|35
1626801000000|2021-07-20 17:10:00|15693.1|15689.1|15696.1|15692.1|15697.6|15693.6|15693.1|15689.1|28
1626801300000|2021-07-20 17:15:00|15697.1|15693.1|15689.1|15685.1|15698.1|15694.1|15686.1|15682.1|35
1626801600000|2021-07-20 17:20:00|15691.1|15687.1|15688.6|15684.6|15695.1|15691.1|15687.6|15683.6|21
1626801900000|2021-07-20 17:25:00|15687.6|15683.6|15688.1|15684.1|15689.1|15685.1|15684.1|15680.1|19
1626802200000|2021-07-20 17:30:00|15687.1|15683.1|15688.1|15684.1|15689.1|15685.1|15684.1|15680.1|19
1626802500000|2021-07-20 17:35:00|15689.1|15685.1|15690.6|15686.6|15691.1|15687.1|15688.1|15684.1|16
1626802800000|2021-07-20 17:40:00|15687.6|15683.6|15683.1|15679.1|15688.6|15684.6|15683.1|15679.1|5
1626803100000|2021-07-20 17:45:00|15684.1|15680.1|15685.1|15681.1|15685.1|15681.1|15683.1|15679.1|3
1626803400000|2021-07-20 17:50:00|15688.1|15684.1|15691.1|15687.1|15691.1|15687.1|15688.1|15684.1|8
1626803700000|2021-07-20 17:55:00|15690.1|15686.1|15689.6|15685.6|15692.6|15688.6|15688.1|15684.1|11
1626804000000|2021-07-20 18:00:00|15690.1|15686.1|15689.1|15685.1|15692.6|15688.6|15689.1|15685.1|5
1626804300000|2021-07-20 18:05:00|15692.1|15688.1|15695.1|15691.1|15695.1|15691.1|15692.1|15688.1|4
1626804600000|2021-07-20 18:10:00|15689.6|15685.6|15692.6|15688.6|15694.6|15690.6|15689.1|15685.1|18
1626804900000|2021-07-20 18:15:00|15695.1|15691.1|15692.6|15688.6|15696.1|15692.1|15692.6|15688.6|7
1626805200000|2021-07-20 18:20:00|15693.1|15689.1|15688.6|15684.6|15697.1|15693.1|15688.6|15684.6|10
1626805500000|2021-07-20 18:25:00|15694.6|15690.6|15692.6|15688.6|15697.6|15693.6|15692.6|15688.6|15
1626805800000|2021-07-20 18:30:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626806100000|2021-07-20 18:35:00|||||||||4
1626806400000|2021-07-20 18:40:00|15690.6|15686.6|15691.6|15687.6|15697.6|15693.6|15690.6|15686.6|12
1626806700000|2021-07-20 18:45:00|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15690.6|15686.6|7
1626807000000|2021-07-20 18:50:00|15700.1|15696.1|15700.6|15696.6|15700.6|15696.6|15697.1|15693.1|9
1626807300000|2021-07-20 18:55:00|15697.1|15693.1|15699.1|15695.1|15699.1|15695.1|15696.1|15692.1|15
1626807600000|2021-07-20 19:00:00|15697.6|15693.6|15706.1|15702.1|15706.6|15702.6|15697.6|15693.6|25
1626807900000|2021-07-20 19:05:00|15705.6|15701.6|15704.1|15700.1|15709.1|15705.1|15704.1|15700.1|36
1626808200000|2021-07-20 19:10:00|15706.1|15702.1|15710.6|15706.6|15712.1|15708.1|15706.1|15702.1|81
1626808500000|2021-07-20 19:15:00|15710.1|15706.1|15713.6|15709.6|15715.6|15711.6|15710.1|15706.1|38
1626808800000|2021-07-20 19:20:00|15710.6|15706.6|15709.1|15705.1|15712.6|15708.6|15709.1|15705.1|29
1626809100000|2021-07-20 19:25:00|15711.1|15707.1|15705.1|15701.1|15713.1|15709.1|15704.6|15700.6|192
1626809400000|2021-07-20 19:30:00|15709.6|15705.6|15701.1|15697.1|15710.1|15706.1|15700.6|15696.6|36
1626809700000|2021-07-20 19:35:00|15700.1|15696.1|15697.6|15693.6|15701.1|15697.1|15695.6|15691.6|48
1626810000000|2021-07-20 19:40:00|15697.1|15693.1|15703.6|15699.6|15706.1|15702.1|15695.1|15691.1|102
1626810300000|2021-07-20 19:45:00|15703.1|15699.1|15703.6|15699.6|15706.1|15702.1|15700.1|15696.1|27
1626810600000|2021-07-20 19:50:00|15702.6|15698.6|15698.1|15694.1|15704.1|15700.1|15695.1|15691.1|54
1626810900000|2021-07-20 19:55:00|15699.1|15695.1|15690.6|15686.6|15699.6|15695.6|15690.6|15686.6|63
1626811200000|2021-07-20 20:00:00|15690.1|15686.1|15688.6|15684.6|15690.1|15686.1|15688.6|15684.6|6
1626811500000|2021-07-20 20:05:00|15689.6|15685.6|15693.1|15689.1|15693.1|15689.1|15689.6|15685.6|2
1626811800000|2021-07-20 20:10:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626812100000|2021-07-20 20:15:00|15694.6|15690.6|15695.1|15691.1|15695.1|15691.1|15694.6|15690.6|3
1626812700000|2021-07-20 20:25:00|15697.1|15693.1|15697.6|15693.6|15697.6|15693.6|15697.1|15693.1|3
1626813000000|2021-07-20 20:30:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626814200000|2021-07-20 20:50:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626814500000|2021-07-20 20:55:00|15692.6|15688.6|15696.1|15692.1|15696.1|15692.1|15689.1|15685.1|10
1626815400000|2021-07-20 21:10:00|15687.6|15683.6|15699.1|15681.1|15699.1|15688.1|15687.6|15681.1|8895499
1626815700000|2021-07-20 21:15:00|15699.2|15681.2|15699.1|15681.1|15699.5|15681.5|15698.4|15680.4|0
1626816000000|2021-07-20 21:20:00|15699.2|15681.2|15699.2|15681.2|15699.3|15681.3|15698.7|15680.7|0
1626816300000|2021-07-20 21:25:00|15699.3|15681.3|15699.1|15681.1|15699.3|15681.3|15698.6|15680.6|0
1626816600000|2021-07-20 21:30:00|15698.9|15680.9|15699|15681|15699.2|15681.2|15698.9|15680.9|0
1626816900000|2021-07-20 21:35:00|15699.2|15681.2|15699|15681|15699.2|15681.2|15699|15681|0
1626817200000|2021-07-20 21:40:00|15699.1|15681.1|15699.1|15681.1|15699.2|15681.2|15698.9|15680.9|0
1626817500000|2021-07-20 21:45:00|15699|15681|15699.2|15681.2|15699.2|15681.2|15699|15681|0
1626817800000|2021-07-20 21:50:00|15699.3|15681.3|15699.3|15681.3|15699.9|15681.9|15699.2|15681.2|0
1626818100000|2021-07-20 21:55:00|15699.7|15681.7|15700.5|15682.5|15701|15683|15699.7|15681.7|0
1626818400000|2021-07-20 22:00:00|15699.9|15681.9|15700.9|15682.9|15702.8|15684.8|15699.6|15681.6|0
1626818700000|2021-07-20 22:05:00|15701.6|15683.6|15709.2|15691.2|15709.2|15691.2|15701.2|15683.2|0
1626819000000|2021-07-20 22:10:00|15709.8|15691.8|15707.3|15689.3|15710.1|15692.1|15707.3|15689.3|0
1626819300000|2021-07-20 22:15:00|15707.9|15689.9|15709.8|15691.8|15710.5|15692.5|15707.3|15689.3|0
1626819600000|2021-07-20 22:20:00|15709.2|15691.2|15711.7|15693.7|15711.7|15693.7|15709.2|15691.2|0
1626819900000|2021-07-20 22:25:00|15711.4|15693.4|15707.9|15689.9|15711.7|15693.7|15706.7|15688.7|0
1626820200000|2021-07-20 22:30:00|15707.6|15689.6|15708.6|15690.6|15708.6|15690.6|15707.3|15689.3|0
1626820500000|2021-07-20 22:35:00|15708.2|15690.2|15707.9|15689.9|15709.2|15691.2|15707.3|15689.3|0
1626820800000|2021-07-20 22:40:00|15707.3|15689.3|15708.6|15690.6|15709.8|15691.8|15707.3|15689.3|0
1626821100000|2021-07-20 22:45:00|15708.9|15690.9|15709.2|15691.2|15710.1|15692.1|15707.9|15689.9|0
1626821400000|2021-07-20 22:50:00|15708.9|15690.9|15708.6|15690.6|15709.2|15691.2|15708.6|15690.6|0
1626821700000|2021-07-20 22:55:00|15708.9|15690.9|15709.5|15691.5|15709.8|15691.8|15707.6|15689.6|0
1626822000000|2021-07-20 23:00:00|15708.9|15690.9|15707.9|15689.9|15709.5|15691.5|15707.6|15689.6|0
1626822300000|2021-07-20 23:05:00|15708.2|15690.2|15712|15694|15713.9|15695.9|15708.2|15690.2|0
1626822600000|2021-07-20 23:10:00|15712.3|15694.3|15717.1|15699.1|15717.8|15699.8|15712|15694|0
1626822900000|2021-07-20 23:15:00|15716.5|15698.5|15716.5|15698.5|15717.1|15699.1|15714.6|15696.6|0
1626823200000|2021-07-20 23:20:00|15717.8|15699.8|15717.8|15699.8|15719.7|15701.7|15716.8|15698.8|0
1626823500000|2021-07-20 23:25:00|15717.4|15699.4|15717.8|15699.8|15719.7|15701.7|15717.1|15699.1|0
1626823800000|2021-07-20 23:30:00|15717.4|15699.4|15717.7|15699.7|15718|15700|15716.5|15698.5|0
1626824100000|2021-07-20 23:35:00|15717.4|15699.4|15714.5|15696.5|15717.4|15699.4|15713.3|15695.3|0
1626824400000|2021-07-20 23:40:00|15714.9|15696.9|15714.5|15696.5|15715.8|15697.8|15714.5|15696.5|0
1626824700000|2021-07-20 23:45:00|15713.9|15695.9|15713.9|15695.9|15715.8|15697.8|15713.3|15695.3|0
1626825000000|2021-07-20 23:50:00|15714.5|15696.5|15716.4|15698.4|15717.1|15699.1|15714.5|15696.5|0
1626825300000|2021-07-20 23:55:00|15716.7|15698.7|15716.4|15698.4|15718.3|15700.3|15715.8|15697.8|0
1626825600000|2021-07-21 00:00:00|15716.1|15698.1|15705.6|15687.6|15716.7|15698.7|15704.4|15686.4|0
1626825900000|2021-07-21 00:05:00|15705|15687|15704.5|15686.5|15707.7|15689.7|15702.5|15684.5|0
1626826200000|2021-07-21 00:10:00|15705.2|15687.2|15706.3|15688.3|15707.1|15689.1|15703.7|15685.7|0
1626826500000|2021-07-21 00:15:00|15705.9|15687.9|15706|15688|15707.5|15689.5|15703.9|15685.9|0
1626826800000|2021-07-21 00:20:00|15705.4|15687.4|15707.9|15689.9|15710.4|15692.4|15705.4|15687.4|0
1626827100000|2021-07-21 00:25:00|15707.3|15689.3|15707.9|15689.9|15708.5|15690.5|15704.1|15686.1|0
1626827400000|2021-07-21 00:30:00|15708.5|15690.5|15717.1|15699.1|15719|15701|15708.5|15690.5|0
1626827700000|2021-07-21 00:35:00|15716.8|15698.8|15716.5|15698.5|15717.8|15699.8|15713.9|15695.9|0
1626828000000|2021-07-21 00:40:00|15717.1|15699.1|15722.9|15704.9|15722.9|15704.9|15715.2|15697.2|0
1626828300000|2021-07-21 00:45:00|15723.6|15705.6|15724.3|15706.3|15728.8|15710.8|15722.3|15704.3|0
1626828600000|2021-07-21 00:50:00|15724|15706|15724.3|15706.3|15725.6|15707.6|15723.7|15705.7|0
1626828900000|2021-07-21 00:55:00|15724.6|15706.6|15723.7|15705.7|15725.6|15707.6|15723|15705|0
1626829200000|2021-07-21 01:00:00|15695.6|15691.6|15689.1|15685.1|15701.1|15697.1|15682.6|15678.6|168
1626829500000|2021-07-21 01:05:00|15686.1|15682.1|15696.1|15692.1|15697.6|15693.6|15685.1|15681.1|214
1626829800000|2021-07-21 01:10:00|15694.6|15690.6|15701.6|15697.6|15702.6|15698.6|15693.6|15689.6|245
1626830100000|2021-07-21 01:15:00|15700.1|15696.1|15716.6|15712.6|15723.1|15719.1|15694.1|15690.1|598
1626830400000|2021-07-21 01:20:00|15713.1|15709.1|15711.1|15707.1|15717.6|15713.6|15710.1|15706.1|93
1626830700000|2021-07-21 01:25:00|15712.6|15708.6|15715.6|15711.6|15720.1|15716.1|15712.6|15708.6|73
1626831000000|2021-07-21 01:30:00|15712.6|15708.6|15705.6|15701.6|15716.6|15712.6|15698.1|15694.1|100
1626831300000|2021-07-21 01:35:00|15707.6|15703.6|15710.1|15706.1|15710.6|15706.6|15704.6|15700.6|76
1626831600000|2021-07-21 01:40:00|15709.6|15705.6|15702.1|15698.1|15713.1|15709.1|15698.1|15694.1|126
1626831900000|2021-07-21 01:45:00|15704.1|15700.1|15700.1|15696.1|15706.1|15702.1|15696.1|15692.1|69
1626832200000|2021-07-21 01:50:00|15697.1|15693.1|15695.1|15691.1|15701.1|15697.1|15694.1|15690.1|96
1626832500000|2021-07-21 01:55:00|15693.1|15689.1|15684.6|15680.6|15693.1|15689.1|15667.1|15663.1|126
1626832800000|2021-07-21 02:00:00|15682.1|15678.1|15678.1|15674.1|15685.1|15681.1|15676.1|15672.1|91
1626833100000|2021-07-21 02:05:00|15676.1|15672.1|15668.1|15664.1|15679.1|15675.1|15668.1|15664.1|69
1626833400000|2021-07-21 02:10:00|15667.1|15663.1|15654.1|15650.1|15667.1|15663.1|15651.6|15647.6|166
1626833700000|2021-07-21 02:15:00|15652.6|15648.6|15651.6|15647.6|15661.6|15657.6|15644.6|15640.6|122
1626834000000|2021-07-21 02:20:00|15648.1|15644.1|15637.6|15633.6|15648.1|15644.1|15634.1|15630.1|84
1626834300000|2021-07-21 02:25:00|15638.1|15634.1|15635.1|15631.1|15638.6|15634.6|15634.1|15630.1|65
1626834600000|2021-07-21 02:30:00|15636.6|15632.6|15629.1|15625.1|15637.6|15633.6|15627.1|15623.1|89
1626834900000|2021-07-21 02:35:00|15628.1|15624.1|15637.1|15633.1|15637.1|15633.1|15626.1|15622.1|85
1626835200000|2021-07-21 02:40:00|15633.6|15629.6|15630.1|15626.1|15636.1|15632.1|15628.6|15624.6|82
1626835500000|2021-07-21 02:45:00|15629.1|15625.1|15624.1|15620.1|15629.1|15625.1|15619.6|15615.6|167
1626835800000|2021-07-21 02:50:00|15622.1|15618.1|15625.1|15621.1|15625.1|15621.1|15616.1|15612.1|115
1626836100000|2021-07-21 02:55:00|15626.1|15622.1|15624.6|15620.6|15628.1|15624.1|15622.1|15618.1|68
1626836400000|2021-07-21 03:00:00|15627.1|15623.1|15637.6|15633.6|15638.1|15634.1|15627.1|15623.1|78
1626836700000|2021-07-21 03:05:00|15635.6|15631.6|15646.6|15642.6|15648.1|15644.1|15635.6|15631.6|167
1626837000000|2021-07-21 03:10:00|15648.1|15644.1|15645.1|15641.1|15655.1|15651.1|15645.1|15641.1|48
1626837300000|2021-07-21 03:15:00|15648.6|15644.6|15653.1|15649.1|15658.6|15654.6|15648.6|15644.6|75
1626837600000|2021-07-21 03:20:00|15656.6|15652.6|15657.6|15653.6|15660.6|15656.6|15654.1|15650.1|56
1626837900000|2021-07-21 03:25:00|15657.1|15653.1|15661.1|15657.1|15661.6|15657.6|15655.6|15651.6|83
1626838200000|2021-07-21 03:30:00|15660.6|15656.6|15657.1|15653.1|15666.1|15662.1|15655.6|15651.6|69
1626838500000|2021-07-21 03:35:00|15656.6|15652.6|15651.1|15647.1|15661.6|15657.6|15651.1|15647.1|80
1626838800000|2021-07-21 03:40:00|15648.6|15644.6|15650.1|15646.1|15654.6|15650.6|15647.1|15643.1|79
1626839100000|2021-07-21 03:45:00|15646.1|15642.1|15617.9|15613.9|15646.9|15642.9|15614.1|15610.1|494
1626839400000|2021-07-21 03:50:00|15618.1|15614.1|15629.1|15625.1|15629.6|15625.6|15618.1|15614.1|206
1626839700000|2021-07-21 03:55:00|15629.4|15625.4|15648.9|15644.9|15659.6|15655.6|15629.4|15625.4|439
1626840000000|2021-07-21 04:00:00|15649.6|15645.6|15643.4|15639.4|15655.4|15651.4|15629.1|15625.1|275
1626840300000|2021-07-21 04:05:00|15643.1|15639.1|15641.4|15637.4|15644.1|15640.1|15635.9|15631.9|147
1626840600000|2021-07-21 04:10:00|15641.6|15637.6|15613.4|15609.4|15641.6|15637.6|15613.1|15609.1|197
1626840900000|2021-07-21 04:15:00|15613.9|15609.9|15615.4|15611.4|15617.4|15613.4|15608.9|15604.9|288
1626841200000|2021-07-21 04:20:00|15614.4|15610.4|15611.4|15607.4|15615.4|15611.4|15606.9|15602.9|185
1626841500000|2021-07-21 04:25:00|15611.9|15607.9|15609.9|15605.9|15616.4|15612.4|15609.9|15605.9|175
1626841800000|2021-07-21 04:30:00|15609.6|15605.6|15599.1|15595.1|15609.6|15605.6|15592.1|15588.1|249
1626842100000|2021-07-21 04:35:00|15599.4|15595.4|15593.1|15589.1|15600.4|15596.4|15589.9|15585.9|140
1626842400000|2021-07-21 04:40:00|15593.4|15589.4|15588.9|15584.9|15594.1|15590.1|15585.9|15581.9|185
1626842700000|2021-07-21 04:45:00|15588.6|15584.6|15582.4|15578.4|15588.9|15584.9|15581.4|15577.4|248
1626843000000|2021-07-21 04:50:00|15582.9|15578.9|15575.6|15571.6|15588.9|15584.9|15572.9|15568.9|386
1626843300000|2021-07-21 04:55:00|15575.9|15571.9|15566.9|15562.9|15577.1|15573.1|15563.9|15559.9|348
1626843600000|2021-07-21 05:00:00|15567.1|15563.1|15571.4|15567.4|15578.6|15574.6|15564.6|15560.6|316
1626843900000|2021-07-21 05:05:00|15570.9|15566.9|15571.9|15567.9|15580.1|15576.1|15568.6|15564.6|188
1626844200000|2021-07-21 05:10:00|15572.1|15568.1|15572.6|15568.6|15574.9|15570.9|15565.1|15561.1|187
1626844500000|2021-07-21 05:15:00|15572.9|15568.9|15571.9|15567.9|15577.4|15573.4|15568.4|15564.4|180
1626844800000|2021-07-21 05:20:00|15572.1|15568.1|15576.4|15572.4|15577.4|15573.4|15570.1|15566.1|146
1626845100000|2021-07-21 05:25:00|15576.6|15572.6|15585.9|15581.9|15588.1|15584.1|15575.9|15571.9|181
1626845400000|2021-07-21 05:30:00|15586.1|15582.1|15588.9|15584.9|15607.4|15603.4|15585.4|15581.4|273
1626845700000|2021-07-21 05:35:00|15588.6|15584.6|15583.9|15579.9|15592.6|15588.6|15583.9|15579.9|122
1626846000000|2021-07-21 05:40:00|15584.1|15580.1|15593.1|15589.1|15593.9|15589.9|15579.6|15575.6|223
1626846300000|2021-07-21 05:45:00|15592.9|15588.9|15585.9|15581.9|15593.1|15589.1|15585.9|15581.9|96
1626846600000|2021-07-21 05:50:00|15585.1|15581.1|15570.9|15566.9|15587.4|15583.4|15570.6|15566.6|101
1626846900000|2021-07-21 05:55:00|15570.6|15566.6|15572.6|15568.6|15573.9|15569.9|15567.4|15563.4|207
1626847200000|2021-07-21 06:00:00|15572.4|15568.4|15578.9|15574.9|15589.9|15585.9|15569.1|15565.1|222
1626847500000|2021-07-21 06:05:00|15579.1|15575.1|15573.6|15569.6|15581.1|15577.1|15570.9|15566.9|148
1626847800000|2021-07-21 06:10:00|15573.9|15569.9|15576.6|15572.6|15579.6|15575.6|15570.4|15566.4|135
1626848100000|2021-07-21 06:15:00|15576.9|15572.9|15589.9|15585.9|15596.4|15592.4|15575.6|15571.6|398
1626848400000|2021-07-21 06:20:00|15589.6|15585.6|15590.6|15586.6|15593.9|15589.9|15588.4|15584.4|134
1626848700000|2021-07-21 06:25:00|15590.9|15586.9|15587.1|15583.1|15595.6|15591.6|15587.1|15583.1|62
1626849000000|2021-07-21 06:30:00|15586.9|15582.9|15587.4|15583.4|15589.6|15585.6|15581.6|15577.6|122
1626849300000|2021-07-21 06:35:00|15586.9|15582.9|15590.9|15586.9|15595.1|15591.1|15585.9|15581.9|78
1626849600000|2021-07-21 06:40:00|15590.6|15586.6|15595.1|15591.1|15598.4|15594.4|15587.9|15583.9|111
1626849900000|2021-07-21 06:45:00|15595.4|15591.4|15597.9|15593.9|15599.9|15595.9|15589.4|15585.4|59
1626850200000|2021-07-21 06:50:00|15598.1|15594.1|15599.4|15595.4|15600.4|15596.4|15596.4|15592.4|64
1626850500000|2021-07-21 06:55:00|15599.1|15595.1|15611.1|15607.1|15611.9|15607.9|15598.1|15594.1|162
1626850800000|2021-07-21 07:00:00|15611.4|15607.4|15620.9|15616.9|15624.9|15620.9|15607.4|15603.4|390
1626851100000|2021-07-21 07:05:00|15620.6|15616.6|15617.9|15613.9|15620.6|15616.6|15601.9|15597.9|282
1626851400000|2021-07-21 07:10:00|15617.6|15613.6|15610.9|15606.9|15617.9|15613.9|15602.4|15598.4|206
1626851700000|2021-07-21 07:15:00|15610.6|15606.6|15605.9|15601.9|15615.4|15611.4|15596.4|15592.4|279
1626852000000|2021-07-21 07:20:00|15606.1|15602.1|15612.4|15608.4|15617.6|15613.6|15594.6|15590.6|202
1626852300000|2021-07-21 07:25:00|15612.6|15608.6|15609.4|15605.4|15616.4|15612.4|15608.4|15604.4|114
1626852600000|2021-07-21 07:30:00|15609.6|15605.6|15614.1|15610.1|15616.4|15612.4|15607.1|15603.1|193
1626852900000|2021-07-21 07:35:00|15613.9|15609.9|15626.6|15622.6|15626.9|15622.9|15613.9|15609.9|472
1626853200000|2021-07-21 07:40:00|15626.9|15622.9|15634.1|15630.1|15637.1|15633.1|15626.9|15622.9|244
1626853500000|2021-07-21 07:45:00|15634.4|15630.4|15629.9|15625.9|15640.1|15636.1|15628.9|15624.9|229
1626853800000|2021-07-21 07:50:00|15630.1|15626.1|15634.9|15630.9|15643.4|15639.4|15629.9|15625.9|130
1626854100000|2021-07-21 07:55:00|15634.6|15630.6|15634.9|15630.9|15644.6|15640.6|15630.1|15626.1|122
1626854400000|2021-07-21 08:00:00|15635.6|15631.6|15626.1|15622.1|15637.1|15633.1|15625.9|15621.9|198
1626854700000|2021-07-21 08:05:00|15625.9|15621.9|15622.4|15618.4|15631.1|15627.1|15620.9|15616.9|174
1626855000000|2021-07-21 08:10:00|15622.6|15618.6|15624.1|15620.1|15630.1|15626.1|15620.9|15616.9|249
1626855300000|2021-07-21 08:15:00|15624.4|15620.4|15625.1|15621.1|15629.6|15625.6|15620.9|15616.9|158
1626855600000|2021-07-21 08:20:00|15625.4|15621.4|15643.6|15639.6|15646.1|15642.1|15624.6|15620.6|194
1626855900000|2021-07-21 08:25:00|15643.4|15639.4|15639.1|15635.1|15645.1|15641.1|15634.1|15630.1|129
1626856200000|2021-07-21 08:30:00|15639.4|15635.4|15639.4|15635.4|15646.1|15642.1|15636.9|15632.9|278
1626856500000|2021-07-21 08:35:00|15638.9|15634.9|15628.6|15624.6|15641.6|15637.6|15628.6|15624.6|141
1626856800000|2021-07-21 08:40:00|15628.1|15624.1|15635.4|15631.4|15638.4|15634.4|15628.1|15624.1|158
1626857100000|2021-07-21 08:45:00|15635.6|15631.6|15640.9|15636.9|15642.9|15638.9|15632.4|15628.4|134
1626857400000|2021-07-21 08:50:00|15641.1|15637.1|15636.9|15632.9|15648.9|15644.9|15635.6|15631.6|180
1626857700000|2021-07-21 08:55:00|15636.4|15632.4|15639.4|15635.4|15644.6|15640.6|15635.6|15631.6|260
1626858000000|2021-07-21 09:00:00|15639.6|15635.6|15633.9|15629.9|15640.9|15636.9|15628.4|15624.4|134
1626858300000|2021-07-21 09:05:00|15634.1|15630.1|15631.6|15627.6|15636.9|15632.9|15628.4|15624.4|227
1626858600000|2021-07-21 09:10:00|15631.4|15627.4|15626.9|15622.9|15634.1|15630.1|15616.9|15612.9|181
1626858900000|2021-07-21 09:15:00|15626.6|15622.6|15630.9|15626.9|15635.1|15631.1|15623.9|15619.9|106
1626859200000|2021-07-21 09:20:00|15630.4|15626.4|15627.9|15623.9|15632.6|15628.6|15626.4|15622.4|112
1626859500000|2021-07-21 09:25:00|15628.4|15624.4|15624.9|15620.9|15630.9|15626.9|15621.4|15617.4|110
1626859800000|2021-07-21 09:30:00|15624.4|15620.4|15614.9|15610.9|15624.4|15620.4|15611.9|15607.9|237
1626860100000|2021-07-21 09:35:00|15615.1|15611.1|15619.1|15615.1|15621.1|15617.1|15611.1|15607.1|232
1626860400000|2021-07-21 09:40:00|15619.4|15615.4|15612.1|15608.1|15621.9|15617.9|15610.4|15606.4|211
1626860700000|2021-07-21 09:45:00|15611.9|15607.9|15605.4|15601.4|15612.6|15608.6|15603.6|15599.6|278
1626861000000|2021-07-21 09:50:00|15604.9|15600.9|15602.4|15598.4|15605.9|15601.9|15599.4|15595.4|437
1626861300000|2021-07-21 09:55:00|15602.6|15598.6|15603.6|15599.6|15605.1|15601.1|15598.4|15594.4|428
1626861600000|2021-07-21 10:00:00|15602.2|15598.2|15604.7|15600.7|15609.5|15605.5|15602.2|15598.2|81
1626861900000|2021-07-21 10:05:00|15605|15601|15602.7|15598.7|15605.2|15601.2|15591.2|15587.2|145
1626862200000|2021-07-21 10:10:00|15608|15590|15604.8|15586.8|15610|15592|15604.8|15586.8|8875637
1626862500000|2021-07-21 10:15:00|15605.1|15587.1|15607.3|15589.3|15608|15590|15601.7|15583.7|0
1626862800000|2021-07-21 10:20:00|15606.7|15588.7|15613|15595|15613.3|15595.3|15606.7|15588.7|0
1626863100000|2021-07-21 10:25:00|15613.7|15595.7|15615.4|15597.4|15616.3|15598.3|15613|15595|0
1626863400000|2021-07-21 10:30:00|15615.1|15597.1|15609.7|15591.7|15616|15598|15609.1|15591.1|0
1626863700000|2021-07-21 10:35:00|15610.4|15592.4|15608.5|15590.5|15611.6|15593.6|15608.5|15590.5|0
1626864000000|2021-07-21 10:40:00|15608.7|15604.7|15603.7|15599.7|15608.7|15604.7|15603.7|15599.7|13
1626864300000|2021-07-21 10:45:00|15603.2|15599.2|15599.2|15595.2|15605.2|15601.2|15599.2|15595.2|31
1626864600000|2021-07-21 10:50:00|15601.2|15597.2|15597.7|15593.7|15603.7|15599.7|15595.7|15591.7|37
1626864900000|2021-07-21 10:55:00|15599.2|15595.2|15600.2|15596.2|15600.2|15596.2|15595.7|15591.7|31
1626865200000|2021-07-21 11:00:00|15599.7|15595.7|15581.2|15577.2|15600.2|15596.2|15580.7|15576.7|196
1626865500000|2021-07-21 11:05:00|15580.7|15576.7|15592.7|15588.7|15592.7|15588.7|15579.2|15575.2|95
1626865800000|2021-07-21 11:10:00|15590.2|15586.2|15591.7|15587.7|15594.7|15590.7|15588.2|15584.2|24
1626866100000|2021-07-21 11:15:00|15590.7|15586.7|15596.7|15592.7|15596.7|15592.7|15590.7|15586.7|8
1626866400000|2021-07-21 11:20:00|15591.7|15587.7|15588.7|15584.7|15595.2|15591.2|15588.7|15584.7|14
1626866700000|2021-07-21 11:25:00|15585.2|15581.2|15585.7|15581.7|15587.7|15583.7|15584.7|15580.7|34
1626867000000|2021-07-21 11:30:00|15584.7|15580.7|15580.2|15576.2|15584.7|15580.7|15576.7|15572.7|67
1626867300000|2021-07-21 11:35:00|15581.2|15577.2|15576.7|15572.7|15581.2|15577.2|15576.7|15572.7|40
1626867600000|2021-07-21 11:40:00|15574.2|15570.2|15576.2|15572.2|15576.2|15572.2|15567.7|15563.7|23
1626867900000|2021-07-21 11:45:00|15573.2|15569.2|15582.2|15578.2|15586.2|15582.2|15573.2|15569.2|78
1626868200000|2021-07-21 11:50:00|15583.7|15579.7|15565.2|15561.2|15583.7|15579.7|15565.2|15561.2|121
1626868500000|2021-07-21 11:55:00|15564.7|15560.7|15568.7|15564.7|15568.7|15564.7|15560.7|15556.7|51
1626868800000|2021-07-21 12:00:00|15568.2|15564.2|15571.2|15567.2|15573.2|15569.2|15568.2|15564.2|14
1626869100000|2021-07-21 12:05:00|15573.7|15569.7|15582.7|15578.7|15582.7|15578.7|15573.7|15569.7|121
1626869400000|2021-07-21 12:10:00|15581.7|15577.7|15578.2|15574.2|15581.7|15577.7|15575.7|15571.7|27
1626869700000|2021-07-21 12:15:00|15579.2|15575.2|15579.2|15575.2|15579.7|15575.7|15574.7|15570.7|29
1626870000000|2021-07-21 12:20:00|15575.7|15571.7|15580.7|15576.7|15580.7|15576.7|15575.7|15571.7|40
1626870300000|2021-07-21 12:25:00|15579.2|15575.2|15583.7|15579.7|15583.7|15579.7|15579.2|15575.2|18
1626870600000|2021-07-21 12:30:00|15583.2|15579.2|15587.2|15583.2|15589.7|15585.7|15582.2|15578.2|73
1626870900000|2021-07-21 12:35:00|15589.2|15585.2|15585.2|15581.2|15589.2|15585.2|15583.2|15579.2|23
1626871200000|2021-07-21 12:40:00|15583.7|15579.7|15585.2|15581.2|15587.7|15583.7|15582.7|15578.7|81
1626871500000|2021-07-21 12:45:00|15583.7|15579.7|15579.7|15575.7|15584.2|15580.2|15575.7|15571.7|57
1626871800000|2021-07-21 12:50:00|15578.2|15574.2|15580.2|15576.2|15582.7|15578.7|15578.2|15574.2|46
1626872100000|2021-07-21 12:55:00|15579.7|15575.7|15590.7|15586.7|15590.7|15586.7|15579.7|15575.7|144
1626872400000|2021-07-21 13:00:00|15590.2|15586.2|15596.7|15592.7|15600.7|15596.7|15589.7|15585.7|199
1626872700000|2021-07-21 13:05:00|15596.2|15592.2|15596.2|15592.2|15598.7|15594.7|15592.7|15588.7|96
1626873000000|2021-07-21 13:10:00|15594.7|15590.7|15599.7|15595.7|15602.7|15598.7|15594.7|15590.7|103
1626873300000|2021-07-21 13:15:00|15600.7|15596.7|15603.2|15599.2|15603.2|15599.2|15599.2|15595.2|35
1626873600000|2021-07-21 13:20:00|15604.2|15600.2|15609.7|15605.7|15609.7|15605.7|15602.7|15598.7|129
1626873900000|2021-07-21 13:25:00|15609.2|15605.2|15598.7|15594.7|15609.2|15605.2|15598.7|15594.7|126
1626874200000|2021-07-21 13:30:00|15600.2|15596.2|15609.7|15605.7|15609.7|15605.7|15585.2|15581.2|488
1626874500000|2021-07-21 13:35:00|15610.2|15606.2|15620.7|15616.7|15627.2|15623.2|15610.2|15606.2|321
1626874800000|2021-07-21 13:40:00|15617.7|15613.7|15635.2|15631.2|15638.2|15634.2|15614.2|15610.2|199
1626875100000|2021-07-21 13:45:00|15634.7|15630.7|15644.2|15640.2|15647.7|15643.7|15632.7|15628.7|493
1626875400000|2021-07-21 13:50:00|15645.7|15641.7|15658.7|15654.7|15661.7|15657.7|15645.2|15641.2|649
1626875700000|2021-07-21 13:55:00|15659.7|15655.7|15663.7|15659.7|15666.2|15662.2|15658.2|15654.2|202
1626876000000|2021-07-21 14:00:00|15663.2|15659.2|15661.7|15657.7|15666.7|15662.7|15658.7|15654.7|216
1626876300000|2021-07-21 14:05:00|15662.2|15658.2|15661.7|15657.7|15668.7|15664.7|15660.7|15656.7|462
1626876600000|2021-07-21 14:10:00|15662.2|15658.2|15666.2|15662.2|15670.2|15666.2|15660.2|15656.2|235
1626876900000|2021-07-21 14:15:00|15664.7|15660.7|15653.2|15649.2|15668.2|15664.2|15652.7|15648.7|189
1626877200000|2021-07-21 14:20:00|15655.2|15651.2|15657.7|15653.7|15662.2|15658.2|15655.2|15651.2|103
1626877500000|2021-07-21 14:25:00|15658.2|15654.2|15639.2|15635.2|15658.7|15654.7|15639.2|15635.2|224
1626877800000|2021-07-21 14:30:00|15639.7|15635.7|15631.2|15627.2|15641.2|15637.2|15629.7|15625.7|175
1626878100000|2021-07-21 14:35:00|15637.2|15633.2|15658.7|15654.7|15659.2|15655.2|15637.2|15633.2|241
1626878400000|2021-07-21 14:40:00|15657.7|15653.7|15662.2|15658.2|15663.7|15659.7|15657.2|15653.2|115
1626878700000|2021-07-21 14:45:00|15659.7|15655.7|15660.7|15656.7|15666.7|15662.7|15658.2|15654.2|28
1626879000000|2021-07-21 14:50:00|15659.2|15655.2|15655.7|15651.7|15663.7|15659.7|15653.7|15649.7|27
1626879300000|2021-07-21 14:55:00|15656.7|15652.7|15658.7|15654.7|15664.2|15660.2|15656.7|15652.7|51
1626879600000|2021-07-21 15:00:00|15663.7|15659.7|15654.7|15650.7|15666.7|15662.7|15654.7|15650.7|61
1626879900000|2021-07-21 15:05:00|15654.2|15650.2|15659.2|15655.2|15659.2|15655.2|15646.7|15642.7|86
1626880200000|2021-07-21 15:10:00|15659.7|15655.7|15656.2|15652.2|15664.2|15660.2|15656.2|15652.2|26
1626880500000|2021-07-21 15:15:00|15659.7|15655.7|15664.7|15660.7|15668.2|15664.2|15659.7|15655.7|43
1626880800000|2021-07-21 15:20:00|15667.2|15663.2|15664.7|15660.7|15667.2|15663.2|15659.2|15655.2|57
1626881100000|2021-07-21 15:25:00|15663.2|15659.2|15656.7|15652.7|15667.7|15663.7|15653.7|15649.7|78
1626881400000|2021-07-21 15:30:00|15654.2|15650.2|15661.7|15657.7|15661.7|15657.7|15653.2|15649.2|55
1626881700000|2021-07-21 15:35:00|15662.2|15658.2|15660.7|15656.7|15663.7|15659.7|15656.7|15652.7|59
1626882000000|2021-07-21 15:40:00|15662.2|15658.2|15668.2|15664.2|15669.2|15665.2|15662.2|15658.2|86
1626882300000|2021-07-21 15:45:00|15669.2|15665.2|15677.7|15673.7|15677.7|15673.7|15666.2|15662.2|111
1626882600000|2021-07-21 15:50:00|15676.7|15672.7|15670.7|15666.7|15677.2|15673.2|15670.7|15666.7|114
1626882900000|2021-07-21 15:55:00|15672.7|15668.7|15675.7|15671.7|15676.2|15672.2|15669.7|15665.7|120
1626883200000|2021-07-21 16:00:00|15675.2|15671.2|15681.7|15677.7|15685.7|15681.7|15673.2|15669.2|116
1626883500000|2021-07-21 16:05:00|15679.2|15675.2|15683.7|15679.7|15684.7|15680.7|15678.7|15674.7|67
1626883800000|2021-07-21 16:10:00|15683.2|15679.2|15681.7|15677.7|15683.2|15679.2|15678.7|15674.7|40
1626884100000|2021-07-21 16:15:00|15682.2|15678.2|15685.2|15681.2|15685.2|15681.2|15680.7|15676.7|62
1626884400000|2021-07-21 16:20:00|15685.7|15681.7|15682.2|15678.2|15686.2|15682.2|15680.2|15676.2|61
1626884700000|2021-07-21 16:25:00|15684.2|15680.2|15680.2|15676.2|15684.7|15680.7|15680.2|15676.2|31
1626885000000|2021-07-21 16:30:00|15680.7|15676.7|15682.2|15678.2|15684.2|15680.2|15679.7|15675.7|41
1626885300000|2021-07-21 16:35:00|15679.2|15675.2|15678.2|15674.2|15684.2|15680.2|15676.2|15672.2|57
1626885600000|2021-07-21 16:40:00|15676.7|15672.7|15679.7|15675.7|15679.7|15675.7|15676.2|15672.2|27
1626885900000|2021-07-21 16:45:00|15681.2|15677.2|15681.7|15677.7|15684.2|15680.2|15676.2|15672.2|20
1626886200000|2021-07-21 16:50:00|15679.2|15675.2|15681.7|15677.7|15681.7|15677.7|15676.7|15672.7|38
1626886500000|2021-07-21 16:55:00|15682.7|15678.7|15677.7|15673.7|15682.7|15678.7|15676.2|15672.2|12
1626886800000|2021-07-21 17:00:00|15677.2|15673.2|15681.7|15677.7|15683.7|15679.7|15676.2|15672.2|38
1626887100000|2021-07-21 17:05:00|15685.2|15681.2|15685.2|15681.2|15689.7|15685.7|15683.2|15679.2|70
1626887400000|2021-07-21 17:10:00|15686.2|15682.2|15685.2|15681.2|15689.2|15685.2|15685.2|15681.2|22
1626887700000|2021-07-21 17:15:00|15687.7|15683.7|15684.7|15680.7|15689.7|15685.7|15684.7|15680.7|20
1626888000000|2021-07-21 17:20:00|15686.7|15682.7|15688.7|15684.7|15692.7|15688.7|15686.7|15682.7|34
1626888300000|2021-07-21 17:25:00|15689.2|15685.2|15693.2|15689.2|15693.2|15689.2|15689.2|15685.2|59
1626888600000|2021-07-21 17:30:00|15690.2|15686.2|15690.7|15686.7|15691.2|15687.2|15688.2|15684.2|20
1626888900000|2021-07-21 17:35:00|15690.2|15686.2|15684.2|15680.2|15692.2|15688.2|15684.2|15680.2|37
1626889200000|2021-07-21 17:40:00|15685.7|15681.7|15687.2|15683.2|15690.7|15686.7|15685.7|15681.7|17
1626889500000|2021-07-21 17:45:00|15690.7|15686.7|15689.2|15685.2|15690.7|15686.7|15688.2|15684.2|19
1626889800000|2021-07-21 17:50:00|15690.2|15686.2|15686.7|15682.7|15690.7|15686.7|15686.7|15682.7|36
1626890100000|2021-07-21 17:55:00|15687.2|15683.2|15685.2|15681.2|15687.7|15683.7|15685.2|15681.2|15
1626890400000|2021-07-21 18:00:00|15686.2|15682.2|15688.2|15684.2|15688.2|15684.2|15685.2|15681.2|25
1626890700000|2021-07-21 18:05:00|15690.2|15686.2|15688.7|15684.7|15690.2|15686.2|15685.7|15681.7|38
1626891000000|2021-07-21 18:10:00|15686.7|15682.7|15682.2|15678.2|15686.7|15682.7|15679.7|15675.7|39
1626891300000|2021-07-21 18:15:00|15682.7|15678.7|15679.2|15675.2|15684.7|15680.7|15679.2|15675.2|26
1626891600000|2021-07-21 18:20:00|15680.7|15676.7|15687.2|15683.2|15689.7|15685.7|15680.7|15676.7|49
1626891900000|2021-07-21 18:25:00|15689.7|15685.7|15685.2|15681.2|15690.7|15686.7|15680.2|15676.2|48
1626892200000|2021-07-21 18:30:00|15686.2|15682.2|15688.2|15684.2|15691.2|15687.2|15686.2|15682.2|57
1626892500000|2021-07-21 18:35:00|15690.2|15686.2|15689.7|15685.7|15690.7|15686.7|15689.7|15685.7|39
1626892800000|2021-07-21 18:40:00|15691.7|15687.7|15693.2|15689.2|15693.7|15689.7|15689.7|15685.7|61
1626893100000|2021-07-21 18:45:00|15692.7|15688.7|15695.2|15691.2|15696.2|15692.2|15692.7|15688.7|75
1626893400000|2021-07-21 18:50:00|15696.7|15692.7|15697.7|15693.7|15697.7|15693.7|15696.7|15692.7|41
1626893700000|2021-07-21 18:55:00|15698.2|15694.2|15695.7|15691.7|15698.7|15694.7|15694.7|15690.7|41
1626894000000|2021-07-21 19:00:00|15697.7|15693.7|15700.2|15696.2|15700.2|15696.2|15697.7|15693.7|62
1626894300000|2021-07-21 19:05:00|15699.2|15695.2|15703.7|15699.7|15703.7|15699.7|15699.2|15695.2|52
1626894600000|2021-07-21 19:10:00|15704.2|15700.2|15704.7|15700.7|15709.7|15705.7|15703.7|15699.7|142
1626894900000|2021-07-21 19:15:00|15704.2|15700.2|15709.2|15705.2|15710.2|15706.2|15704.2|15700.2|36
1626895200000|2021-07-21 19:20:00|15709.7|15705.7|15707.2|15703.2|15712.2|15708.2|15706.2|15702.2|93
1626895500000|2021-07-21 19:25:00|15706.2|15702.2|15704.7|15700.7|15706.2|15702.2|15698.7|15694.7|58
1626895800000|2021-07-21 19:30:00|15705.2|15701.2|15699.2|15695.2|15706.2|15702.2|15695.7|15691.7|55
1626896100000|2021-07-21 19:35:00|15700.2|15696.2|15697.7|15693.7|15706.2|15702.2|15695.7|15691.7|44
1626896400000|2021-07-21 19:40:00|15701.7|15697.7|15703.2|15699.2|15706.7|15702.7|15701.2|15697.2|35
1626896700000|2021-07-21 19:45:00|15701.2|15697.2|15695.2|15691.2|15701.7|15697.7|15695.2|15691.2|70
1626897000000|2021-07-21 19:50:00|15695.7|15691.7|15707.2|15703.2|15709.7|15705.7|15695.2|15691.2|109
1626897300000|2021-07-21 19:55:00|15708.2|15704.2|15712.2|15708.2|15712.7|15708.7|15707.2|15703.2|75
1626897600000|2021-07-21 20:00:00|15710.2|15706.2|15711.7|15707.7|15713.2|15709.2|15710.2|15706.2|18
1626897900000|2021-07-21 20:05:00|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15710.7|15706.7|10
1626898200000|2021-07-21 20:10:00|15710.7|15706.7|15708.2|15704.2|15711.2|15707.2|15707.7|15703.7|64
1626898500000|2021-07-21 20:15:00|15706.2|15702.2|15703.7|15699.7|15706.2|15702.2|15703.7|15699.7|52
1626898800000|2021-07-21 20:20:00|15705.2|15701.2|15703.7|15699.7|15705.2|15701.2|15702.2|15698.2|103
1626899100000|2021-07-21 20:25:00|15702.2|15698.2|15702.7|15698.7|15703.7|15699.7|15701.7|15697.7|42
1626899400000|2021-07-21 20:30:00|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|10
1626899700000|2021-07-21 20:35:00|15702.2|15698.2|15702.7|15698.7|15702.7|15698.7|15702.2|15698.2|3
1626900000000|2021-07-21 20:40:00|15701.7|15697.7|15702.7|15698.7|15702.7|15698.7|15701.7|15697.7|6
1626900300000|2021-07-21 20:45:00|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626900600000|2021-07-21 20:50:00|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|2
1626900900000|2021-07-21 20:55:00|15704.2|15700.2|15703.7|15699.7|15707.2|15703.2|15703.7|15699.7|15
1626901200000|2021-07-21 21:00:00|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|5
1626901500000|2021-07-21 21:05:00|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626901800000|2021-07-21 21:10:00|15696.2|15692.2|15702.8|15684.8|15702.8|15692.2|15696.2|15684.8|8893550
1626902100000|2021-07-21 21:15:00|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|0
1626902400000|2021-07-21 21:20:00|15702.8|15684.8|15702.8|15684.8|15703|15685|15702.8|15684.8|0
1626902700000|2021-07-21 21:25:00|15702.7|15684.7|15702.7|15684.7|15702.8|15684.8|15702.5|15684.5|0
1626903000000|2021-07-21 21:30:00|15702.8|15684.8|15702.5|15684.5|15703|15685|15702.5|15684.5|0
1626903300000|2021-07-21 21:35:00|15702.6|15684.6|15702.9|15684.9|15702.9|15684.9|15702.6|15684.6|0
1626903600000|2021-07-21 21:40:00|15707.5|15689.5|15707.3|15689.3|15707.5|15689.5|15707|15689|0
1626903900000|2021-07-21 21:45:00|15707.4|15689.4|15706.3|15688.3|15707.4|15689.4|15706.3|15688.3|0
1626904500000|2021-07-21 21:55:00|15706.2|15688.2|15704.5|15686.5|15706.2|15688.2|15704.2|15686.2|0
1626904800000|2021-07-21 22:00:00|15705.5|15687.5|15702|15684|15705.5|15687.5|15699.5|15681.5|0
1626905100000|2021-07-21 22:05:00|15702.3|15684.3|15701.7|15683.7|15702.7|15684.7|15700.5|15682.5|0
1626905400000|2021-07-21 22:10:00|15702|15684|15701.7|15683.7|15703|15685|15701.7|15683.7|0
1626905700000|2021-07-21 22:15:00|15701.4|15683.4|15699.8|15681.8|15701.4|15683.4|15698.6|15680.6|0
1626906000000|2021-07-21 22:20:00|15700.5|15682.5|15699.2|15681.2|15700.5|15682.5|15699.2|15681.2|0
1626906300000|2021-07-21 22:25:00|15699.8|15681.8|15699.8|15681.8|15701.1|15683.1|15699.8|15681.8|0
1626906600000|2021-07-21 22:30:00|15700.5|15682.5|15700.5|15682.5|15701.1|15683.1|15699.8|15681.8|0
1626906900000|2021-07-21 22:35:00|15700.8|15682.8|15701.1|15683.1|15701.1|15683.1|15700.5|15682.5|0
1626907200000|2021-07-21 22:40:00|15700.8|15682.8|15701.1|15683.1|15701.1|15683.1|15699.8|15681.8|0
1626907500000|2021-07-21 22:45:00|15701.4|15683.4|15703.6|15685.6|15703.6|15685.6|15701.1|15683.1|0
1626907800000|2021-07-21 22:50:00|15703.3|15685.3|15701.7|15683.7|15703.6|15685.6|15701.7|15683.7|0
1626908100000|2021-07-21 22:55:00|15702|15684|15701.7|15683.7|15702.4|15684.4|15701.7|15683.7|0
1626908400000|2021-07-21 23:00:00|15702.4|15684.4|15704.9|15686.9|15704.9|15686.9|15702.4|15684.4|0
1626908700000|2021-07-21 23:05:00|15704.6|15686.6|15701.7|15683.7|15704.9|15686.9|15701.7|15683.7|0
1626909000000|2021-07-21 23:10:00|15702.4|15684.4|15701.7|15683.7|15702.4|15684.4|15701.7|15683.7|0
1626909300000|2021-07-21 23:15:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15701.7|15683.7|0
1626909600000|2021-07-21 23:20:00|15702|15684|15703|15685|15703|15685|15701.7|15683.7|0
1626909900000|2021-07-21 23:25:00|15703.9|15685.9|15703.9|15685.9|15704.5|15686.5|15702.6|15684.6|0
1626910200000|2021-07-21 23:30:00|15703.6|15685.6|15702|15684|15703.9|15685.9|15700.7|15682.7|0
1626910500000|2021-07-21 23:35:00|15702.6|15684.6|15708.3|15690.3|15710.2|15692.2|15702.6|15684.6|0
1626910800000|2021-07-21 23:40:00|15708.9|15690.9|15708.3|15690.3|15708.9|15690.9|15707.7|15689.7|0
1626911100000|2021-07-21 23:45:00|15708|15690|15710.8|15692.8|15710.8|15692.8|15707.7|15689.7|0
1626911400000|2021-07-21 23:50:00|15710.2|15692.2|15707.7|15689.7|15711.5|15693.5|15707.7|15689.7|0
1626911700000|2021-07-21 23:55:00|15708|15690|15705.2|15687.2|15708.3|15690.3|15704.5|15686.5|0
1626912000000|2021-07-22 00:00:00|15704.5|15686.5|15703.9|15685.9|15704.5|15686.5|15702|15684|0
1626912300000|2021-07-22 00:05:00|15704.2|15686.2|15701.6|15683.6|15704.5|15686.5|15699.5|15681.5|0
1626912600000|2021-07-22 00:10:00|15701.9|15683.9|15704.7|15686.7|15705.3|15687.3|15701.6|15683.6|0
1626912900000|2021-07-22 00:15:00|15705|15687|15703.3|15685.3|15705.3|15687.3|15702.8|15684.8|0
1626913200000|2021-07-22 00:20:00|15703.6|15685.6|15703.9|15685.9|15706.4|15688.4|15703.3|15685.3|0
1626913500000|2021-07-22 00:25:00|15704.2|15686.2|15702.9|15684.9|15705.2|15687.2|15702.6|15684.6|0
1626913800000|2021-07-22 00:30:00|15702.3|15684.3|15701.7|15683.7|15702.9|15684.9|15700.4|15682.4|0
1626914100000|2021-07-22 00:35:00|15702.3|15684.3|15700.3|15682.3|15703.6|15685.6|15700.3|15682.3|0
1626914400000|2021-07-22 00:40:00|15700.6|15682.6|15699.6|15681.6|15701.5|15683.5|15699|15681|0
1626914700000|2021-07-22 00:45:00|15699|15681|15700.3|15682.3|15700.9|15682.9|15699|15681|0
1626915000000|2021-07-22 00:50:00|15700.9|15682.9|15700.3|15682.3|15702.2|15684.2|15699.9|15681.9|0
1626915300000|2021-07-22 00:55:00|15700.6|15682.6|15699.6|15681.6|15700.9|15682.9|15699|15681|0
1626915600000|2021-07-22 01:00:00|15717.7|15713.7|15702.2|15698.2|15717.7|15713.7|15700.2|15696.2|291
1626915900000|2021-07-22 01:05:00|15703.2|15699.2|15703.7|15699.7|15707.7|15703.7|15702.2|15698.2|102
1626916200000|2021-07-22 01:10:00|15704.2|15700.2|15715.3|15711.3|15716.8|15712.8|15703.7|15699.7|146
1626916500000|2021-07-22 01:15:00|15717.3|15713.3|15716.8|15712.8|15724.3|15720.3|15711.3|15707.3|202
1626916800000|2021-07-22 01:20:00|15717.3|15713.3|15709.8|15705.8|15721.3|15717.3|15709.8|15705.8|158
1626917100000|2021-07-22 01:25:00|15712.3|15708.3|15711.3|15707.3|15715.8|15711.8|15709.3|15705.3|115
1626917400000|2021-07-22 01:30:00|15712.3|15708.3|15713.3|15709.3|15717.3|15713.3|15710.3|15706.3|224
1626917700000|2021-07-22 01:35:00|15714.8|15710.8|15719.8|15715.8|15724.3|15720.3|15714.8|15710.8|270
1626918000000|2021-07-22 01:40:00|15718.8|15714.8|15731.3|15727.3|15733.8|15729.8|15718.8|15714.8|397
1626918300000|2021-07-22 01:45:00|15733.3|15729.3|15736.3|15732.3|15738.8|15734.8|15731.3|15727.3|248
1626918600000|2021-07-22 01:50:00|15737.3|15733.3|15740.3|15736.3|15741.3|15737.3|15736.3|15732.3|143
1626918900000|2021-07-22 01:55:00|15739.8|15735.8|15744.8|15740.8|15745.3|15741.3|15737.3|15733.3|233
1626919200000|2021-07-22 02:00:00|15743.3|15739.3|15742.8|15738.8|15748.8|15744.8|15742.8|15738.8|189
1626919500000|2021-07-22 02:05:00|15744.8|15740.8|15738.3|15734.3|15747.3|15743.3|15738.3|15734.3|225
1626919800000|2021-07-22 02:10:00|15740.8|15736.8|15742.3|15738.3|15744.3|15740.3|15738.8|15734.8|177
1626920100000|2021-07-22 02:15:00|15742.8|15738.8|15750.8|15746.8|15750.8|15746.8|15741.8|15737.8|186
1626920400000|2021-07-22 02:20:00|15749.8|15745.8|15758.3|15754.3|15764.3|15760.3|15749.8|15745.8|266
1626920700000|2021-07-22 02:25:00|15759.8|15755.8|15752.8|15748.8|15762.3|15758.3|15751.3|15747.3|161
1626921000000|2021-07-22 02:30:00|15752.3|15748.3|15761.8|15757.8|15765.3|15761.3|15751.3|15747.3|189
1626921300000|2021-07-22 02:35:00|15762.8|15758.8|15773.3|15769.3|15778.3|15774.3|15762.3|15758.3|338
1626921600000|2021-07-22 02:40:00|15775.3|15771.3|15760.3|15756.3|15779.3|15775.3|15760.3|15756.3|244
1626921900000|2021-07-22 02:45:00|15761.3|15757.3|15753.8|15749.8|15762.8|15758.8|15752.8|15748.8|182
1626922200000|2021-07-22 02:50:00|15754.3|15750.3|15755.8|15751.8|15757.3|15753.3|15751.3|15747.3|103
1626922500000|2021-07-22 02:55:00|15756.3|15752.3|15750.3|15746.3|15761.8|15757.8|15750.3|15746.3|126
1626922800000|2021-07-22 03:00:00|15749.8|15745.8|15755.3|15751.3|15762.3|15758.3|15749.8|15745.8|248
1626923100000|2021-07-22 03:05:00|15754.8|15750.8|15759.3|15755.3|15764.8|15760.8|15754.8|15750.8|156
1626923400000|2021-07-22 03:10:00|15759.8|15755.8|15761.8|15757.8|15770.3|15766.3|15759.8|15755.8|278
1626923700000|2021-07-22 03:15:00|15762.3|15758.3|15761.8|15757.8|15766.8|15762.8|15761.3|15757.3|214
1626924000000|2021-07-22 03:20:00|15762.8|15758.8|15759.3|15755.3|15767.3|15763.3|15757.3|15753.3|219
1626924300000|2021-07-22 03:25:00|15758.8|15754.8|15755.3|15751.3|15761.3|15757.3|15755.3|15751.3|233
1626924600000|2021-07-22 03:30:00|15755.8|15751.8|15750.8|15746.8|15763.3|15759.3|15745.8|15741.8|497
1626924900000|2021-07-22 03:35:00|15751.3|15747.3|15758.8|15754.8|15763.3|15759.3|15750.3|15746.3|363
1626925200000|2021-07-22 03:40:00|15760.3|15756.3|15751.3|15747.3|15760.3|15756.3|15751.3|15747.3|250
1626925500000|2021-07-22 03:45:00|15743.1|15739.1|15744.8|15740.8|15744.8|15740.8|15719.9|15715.9|686474
1626925800000|2021-07-22 03:50:00|15746|15742|15747.3|15743.3|15753|15749|15741.6|15737.6|299300
1626926100000|2021-07-22 03:55:00|15746.1|15742.1|15752.3|15748.3|15754.8|15750.8|15746.1|15742.1|211850
1626926400000|2021-07-22 04:00:00|15752.7|15748.7|15757.8|15753.8|15760.2|15756.2|15752.2|15748.2|247450
1626926700000|2021-07-22 04:05:00|15758.1|15754.1|15761.1|15757.1|15761.3|15757.3|15757.2|15753.2|130200
1626927000000|2021-07-22 04:10:00|15760.9|15756.9|15759.7|15755.7|15763.4|15759.4|15758.3|15754.3|151550
1626927300000|2021-07-22 04:15:00|15759.8|15755.8|15762.6|15758.6|15764.8|15760.8|15759.1|15755.1|118100
1626927600000|2021-07-22 04:20:00|15762.8|15758.8|15773|15769|15773|15769|15762.8|15758.8|131000
1626927900000|2021-07-22 04:25:00|15774|15770|15788.2|15784.2|15788.7|15784.7|15773.8|15769.8|318700
1626928200000|2021-07-22 04:30:00|15788.1|15784.1|15786.6|15782.6|15788.6|15784.6|15779.9|15775.9|123250
1626928500000|2021-07-22 04:35:00|15786.8|15782.8|15787.2|15783.2|15791.4|15787.4|15782.9|15778.9|100500
1626928800000|2021-07-22 04:40:00|15786.6|15782.6|15794.2|15790.2|15798.7|15794.7|15786.6|15782.6|155550
1626929100000|2021-07-22 04:45:00|15794.5|15790.5|15787.1|15783.1|15803.4|15799.4|15786|15782|183700
1626929400000|2021-07-22 04:50:00|15787.5|15783.5|15790.3|15786.3|15791.8|15787.8|15781.7|15777.7|129600
1626929700000|2021-07-22 04:55:00|15790.5|15786.5|15795.9|15791.9|15796.7|15792.7|15790.5|15786.5|69200
1626930000000|2021-07-22 05:00:00|15795.7|15791.7|15798.3|15794.3|15799.6|15795.6|15792.8|15788.8|73650
1626930300000|2021-07-22 05:05:00|15798.4|15794.4|15808.2|15804.2|15808.2|15804.2|15798.4|15794.4|150650
1626930600000|2021-07-22 05:10:00|15808.3|15804.3|15805|15801|15810.4|15806.4|15805|15801|73150
1626930900000|2021-07-22 05:15:00|15806.1|15802.1|15810.8|15806.8|15814.8|15810.8|15805.4|15801.4|110400
1626931200000|2021-07-22 05:20:00|15811.4|15807.4|15812.7|15808.7|15817.5|15813.5|15811.4|15807.4|75100
1626931500000|2021-07-22 05:25:00|15812.6|15808.6|15807.5|15803.5|15812.6|15808.6|15804.3|15800.3|81050
1626931800000|2021-07-22 05:30:00|15807.2|15803.2|15810.5|15806.5|15816.8|15812.8|15807.2|15803.2|45200
1626932100000|2021-07-22 05:35:00|15811|15807|15809.8|15805.8|15815.1|15811.1|15809.1|15805.1|49750
1626932400000|2021-07-22 05:40:00|15809.9|15805.9|15814.2|15810.2|15814.2|15810.2|15809.9|15805.9|24350
1626932700000|2021-07-22 05:45:00|15814.7|15810.7|15811.4|15807.4|15819|15815|15811.3|15807.3|96800
1626933000000|2021-07-22 05:50:00|15811.2|15807.2|15811.8|15807.8|15815|15811|15809|15805|39700
1626933300000|2021-07-22 05:55:00|15812.1|15808.1|15810|15806|15812.7|15808.7|15808.2|15804.2|42200
1626933600000|2021-07-22 06:00:00|15810.2|15806.2|15805.9|15801.9|15811.4|15807.4|15800.7|15796.7|54050
1626933900000|2021-07-22 06:05:00|15805.6|15801.6|15808.3|15804.3|15810.9|15806.9|15805.1|15801.1|34150
1626934200000|2021-07-22 06:10:00|15808.2|15804.2|15816.7|15812.7|15819.7|15815.7|15807.6|15803.6|50050
1626934500000|2021-07-22 06:15:00|15816.9|15812.9|15816.7|15812.7|15819.6|15815.6|15813.8|15809.8|34200
1626934800000|2021-07-22 06:20:00|15816.6|15812.6|15816.3|15812.3|15818.5|15814.5|15814.5|15810.5|43900
1626935100000|2021-07-22 06:25:00|15816.5|15812.5|15817|15813|15821.4|15817.4|15816.2|15812.2|43350
1626935400000|2021-07-22 06:30:00|15817.5|15813.5|15819.3|15815.3|15819.6|15815.6|15814.9|15810.9|30550
1626935700000|2021-07-22 06:35:00|15819.6|15815.6|15829.5|15825.5|15830.8|15826.8|15819.2|15815.2|106400
1626936000000|2021-07-22 06:40:00|15829.6|15825.6|15826.8|15822.8|15834.2|15830.2|15826.5|15822.5|55150
1626936300000|2021-07-22 06:45:00|15827.8|15823.8|15819.8|15815.8|15829.5|15825.5|15818.5|15814.5|32750
1626936600000|2021-07-22 06:50:00|15820.7|15816.7|15819.6|15815.6|15823.8|15819.8|15816.7|15812.7|26400
1626936900000|2021-07-22 06:55:00|15819.5|15815.5|15819.6|15815.6|15823.2|15819.2|15817.8|15813.8|31200
1626937200000|2021-07-22 07:00:00|15820.2|15816.2|15824.2|15820.2|15830|15826|15820|15816|46800
1626937500000|2021-07-22 07:05:00|15824.3|15820.3|15822.5|15818.5|15825.1|15821.1|15820|15816|24200
1626937800000|2021-07-22 07:10:00|15822.7|15818.7|15822.8|15818.8|15825.6|15821.6|15818.9|15814.9|23850
1626938100000|2021-07-22 07:15:00|15822.6|15818.6|15821.4|15817.4|15824.9|15820.9|15818.1|15814.1|31100
1626938400000|2021-07-22 07:20:00|15821.5|15817.5|15824.4|15820.4|15826|15822|15816.3|15812.3|42450
1626938700000|2021-07-22 07:25:00|15823.9|15819.9|15812|15808|15824.4|15820.4|15809.8|15805.8|56800
1626939000000|2021-07-22 07:30:00|15812.1|15808.1|15807.8|15803.8|15816|15812|15806.1|15802.1|70650
1626939300000|2021-07-22 07:35:00|15807.4|15803.4|15810|15806|15815.2|15811.2|15806.9|15802.9|45100
1626939600000|2021-07-22 07:40:00|15809.9|15805.9|15806.4|15802.4|15814.5|15810.5|15806.4|15802.4|48150
1626939900000|2021-07-22 07:45:00|15806.5|15802.5|15807.8|15803.8|15811|15807|15803.7|15799.7|51300
1626940200000|2021-07-22 07:50:00|15807.7|15803.7|15822.3|15818.3|15826.3|15822.3|15807.7|15803.7|61750
1626940500000|2021-07-22 07:55:00|15822.2|15818.2|15822.7|15818.7|15823.8|15819.8|15818.1|15814.1|23600
1626940800000|2021-07-22 08:00:00|15822.5|15818.5|15819.3|15815.3|15824.2|15820.2|15818.7|15814.7|17700
1626941100000|2021-07-22 08:05:00|15819|15815|15815.5|15811.5|15821.8|15817.8|15813.8|15809.8|33000
1626941400000|2021-07-22 08:10:00|15815.4|15811.4|15813.9|15809.9|15819.8|15815.8|15810.2|15806.2|31300
1626941700000|2021-07-22 08:15:00|15813.7|15809.7|15818.1|15814.1|15818.1|15814.1|15808.3|15804.3|36100
1626942000000|2021-07-22 08:20:00|15818.6|15814.6|15815.1|15811.1|15821.8|15817.8|15814.4|15810.4|30800
1626942300000|2021-07-22 08:25:00|15815.4|15811.4|15812|15808|15818.3|15814.3|15811.7|15807.7|26700
1626942600000|2021-07-22 08:30:00|15811.6|15807.6|15812.1|15808.1|15815.2|15811.2|15805|15801|44850
1626942900000|2021-07-22 08:35:00|15811.5|15807.5|15808.3|15804.3|15815.2|15811.2|15806.3|15802.3|28200
1626943200000|2021-07-22 08:40:00|15807.6|15803.6|15812.2|15808.2|15815.7|15811.7|15807|15803|27950
1626943500000|2021-07-22 08:45:00|15812.1|15808.1|15795.4|15791.4|15812.9|15808.9|15795.4|15791.4|141050
1626943800000|2021-07-22 08:50:00|15795|15791|15792.2|15788.2|15803.8|15799.8|15787.5|15783.5|214250
1626944100000|2021-07-22 08:55:00|15792.6|15788.6|15794.4|15790.4|15799.4|15795.4|15787.2|15783.2|71950
1626944400000|2021-07-22 09:00:00|15794.3|15790.3|15790.4|15786.4|15798.7|15794.7|15788.1|15784.1|108950
1626944700000|2021-07-22 09:05:00|15790.6|15786.6|15792.1|15788.1|15795.8|15791.8|15787.9|15783.9|42400
1626945000000|2021-07-22 09:10:00|15792|15788|15784.6|15780.6|15792|15788|15783.1|15779.1|84200
1626945300000|2021-07-22 09:15:00|15784|15780|15782.2|15778.2|15790.8|15786.8|15777.6|15773.6|123350
1626945600000|2021-07-22 09:20:00|15782.4|15778.4|15790.2|15786.2|15792.5|15788.5|15779.3|15775.3|123400
1626945900000|2021-07-22 09:25:00|15790|15786|15801.2|15797.2|15801.4|15797.4|15790|15786|119650
1626946200000|2021-07-22 09:30:00|15801.1|15797.1|15819.6|15815.6|15819.6|15815.6|15801.1|15797.1|173400
1626946500000|2021-07-22 09:35:00|15819.5|15815.5|15822.9|15818.9|15830.4|15826.4|15819.1|15815.1|176800
1626946800000|2021-07-22 09:40:00|15824.3|15820.3|15819.7|15815.7|15826.2|15822.2|15819.5|15815.5|158300
1626947100000|2021-07-22 09:45:00|15819.4|15815.4|15824.6|15820.6|15827|15823|15817.5|15813.5|194800
1626947400000|2021-07-22 09:50:00|15825.3|15821.3|15825.7|15821.7|15828.5|15824.5|15824|15820|224800
1626947700000|2021-07-22 09:55:00|15825.5|15821.5|15828.1|15824.1|15828.5|15824.5|15823.7|15819.7|204900
1626948000000|2021-07-22 10:00:00|15825.3|15821.3|15815.1|15811.1|15826.6|15822.6|15812.3|15808.3|319
1626948300000|2021-07-22 10:05:00|15816.8|15812.8|15812.6|15808.6|15817.8|15813.8|15812.6|15808.6|155
1626948600000|2021-07-22 10:10:00|15819.9|15801.9|15823.1|15805.1|15823.7|15805.7|15819.9|15801.9|7365238
1626948900000|2021-07-22 10:15:00|15823.7|15805.7|15823.1|15805.1|15823.7|15805.7|15820.6|15802.6|0
1626949200000|2021-07-22 10:20:00|15822.8|15804.8|15823.1|15805.1|15824.4|15806.4|15821.8|15803.8|0
1626949500000|2021-07-22 10:25:00|15822.8|15804.8|15823.1|15805.1|15823.7|15805.7|15822.5|15804.5|0
1626949800000|2021-07-22 10:30:00|15823.4|15805.4|15824.4|15806.4|15825|15807|15823.1|15805.1|0
1626950100000|2021-07-22 10:35:00|15824|15806|15823.7|15805.7|15825.6|15807.6|15823.7|15805.7|0
1626950400000|2021-07-22 10:40:00|15814.8|15810.8|15811.8|15807.8|15814.8|15810.8|15811.8|15807.8|10
1626950700000|2021-07-22 10:45:00|15810.8|15806.8|15810.8|15806.8|15815.3|15811.3|15810.8|15806.8|23
1626951000000|2021-07-22 10:50:00|15808.3|15804.3|15817.8|15813.8|15817.8|15813.8|15808.3|15804.3|29
1626951300000|2021-07-22 10:55:00|15815.8|15811.8|15811.3|15807.3|15815.8|15811.8|15811.3|15807.3|16
1626951600000|2021-07-22 11:00:00|15810.8|15806.8|15811.8|15807.8|15812.3|15808.3|15810.3|15806.3|8
1626951900000|2021-07-22 11:05:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15807.8|15803.8|29
1626952200000|2021-07-22 11:10:00|15811.8|15807.8|15813.3|15809.3|15816.3|15812.3|15811.8|15807.8|25
1626952500000|2021-07-22 11:15:00|15812.8|15808.8|15808.8|15804.8|15812.8|15808.8|15808.8|15804.8|14
1626952800000|2021-07-22 11:20:00|15809.3|15805.3|15811.3|15807.3|15811.8|15807.8|15808.3|15804.3|37
1626953100000|2021-07-22 11:25:00|15810.8|15806.8|15805.8|15801.8|15810.8|15806.8|15805.3|15801.3|29
1626953400000|2021-07-22 11:30:00|15804.8|15800.8|15804.8|15800.8|15810.8|15806.8|15804.8|15800.8|49
1626953700000|2021-07-22 11:35:00|15804.3|15800.3|15796.8|15792.8|15805.3|15801.3|15794.3|15790.3|119
1626954000000|2021-07-22 11:40:00|15797.8|15793.8|15805.3|15801.3|15805.3|15801.3|15796.3|15792.3|49
1626954600000|2021-07-22 11:50:00|15805.8|15801.8|15808.3|15804.3|15809.3|15805.3|15805.8|15801.8|14
1626954900000|2021-07-22 11:55:00|15812.8|15808.8|15811.3|15807.3|15812.8|15808.8|15809.3|15805.3|16
1626955200000|2021-07-22 12:00:00|15809.8|15805.8|15801.3|15797.3|15809.8|15805.8|15801.3|15797.3|10
1626955500000|2021-07-22 12:05:00|15797.8|15793.8|15792.8|15788.8|15799.8|15795.8|15791.8|15787.8|44
1626955800000|2021-07-22 12:10:00|15791.8|15787.8|15792.3|15788.3|15793.3|15789.3|15790.3|15786.3|38
1626956100000|2021-07-22 12:15:00|15790.8|15786.8|15796.3|15792.3|15797.3|15793.3|15790.8|15786.8|18
1626956400000|2021-07-22 12:20:00|15795.8|15791.8|15797.3|15793.3|15798.8|15794.8|15794.8|15790.8|12
1626956700000|2021-07-22 12:25:00|15798.3|15794.3|15797.3|15793.3|15799.3|15795.3|15796.8|15792.8|20
1626957000000|2021-07-22 12:30:00|15797.8|15793.8|15799.8|15795.8|15800.3|15796.3|15792.8|15788.8|47
1626957300000|2021-07-22 12:35:00|15799.3|15795.3|15786.8|15782.8|15799.3|15795.3|15786.8|15782.8|87
1626957600000|2021-07-22 12:40:00|15787.3|15783.3|15788.8|15784.8|15788.8|15784.8|15782.3|15778.3|43
1626957900000|2021-07-22 12:45:00|15789.8|15785.8|15787.3|15783.3|15789.8|15785.8|15786.8|15782.8|8
1626958200000|2021-07-22 12:50:00|15788.8|15784.8|15781.8|15777.8|15791.8|15787.8|15781.8|15777.8|112
1626958500000|2021-07-22 12:55:00|15779.3|15775.3|15787.3|15783.3|15787.3|15783.3|15778.8|15774.8|56
1626958800000|2021-07-22 13:00:00|15785.8|15781.8|15784.3|15780.3|15793.8|15789.8|15784.3|15780.3|23
1626959100000|2021-07-22 13:05:00|15783.3|15779.3|15787.3|15783.3|15791.8|15787.8|15782.3|15778.3|23
1626959400000|2021-07-22 13:10:00|15788.3|15784.3|15783.8|15779.8|15789.3|15785.3|15783.8|15779.8|3
1626959700000|2021-07-22 13:15:00|15792.3|15788.3|15792.3|15788.3|15796.8|15792.8|15791.8|15787.8|49
1626960000000|2021-07-22 13:20:00|15791.8|15787.8|15790.8|15786.8|15792.3|15788.3|15790.8|15786.8|23
1626960300000|2021-07-22 13:25:00|15792.8|15788.8|15790.8|15786.8|15796.3|15792.3|15790.8|15786.8|13
1626960600000|2021-07-22 13:30:00|15796.3|15792.3|15784.8|15780.8|15796.3|15792.3|15778.3|15774.3|254
1626960900000|2021-07-22 13:35:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15767.3|15763.3|318
1626961200000|2021-07-22 13:40:00|15785.3|15781.3|15792.8|15788.8|15796.3|15792.3|15776.8|15772.8|129
1626961500000|2021-07-22 13:45:00|15792.3|15788.3|15782.8|15778.8|15796.8|15792.8|15782.3|15778.3|134
1626961800000|2021-07-22 13:50:00|15781.8|15777.8|15787.3|15783.3|15791.8|15787.8|15779.8|15775.8|191
1626962100000|2021-07-22 13:55:00|15784.8|15780.8|15783.8|15779.8|15789.8|15785.8|15781.3|15777.3|70
1626962400000|2021-07-22 14:00:00|15784.8|15780.8|15784.3|15780.3|15792.3|15788.3|15782.3|15778.3|179
1626962700000|2021-07-22 14:05:00|15786.8|15782.8|15779.8|15775.8|15788.8|15784.8|15775.8|15771.8|163
1626963000000|2021-07-22 14:10:00|15780.3|15776.3|15780.8|15776.8|15788.8|15784.8|15778.8|15774.8|132
1626963300000|2021-07-22 14:15:00|15782.8|15778.8|15787.3|15783.3|15792.3|15788.3|15779.8|15775.8|73
1626963600000|2021-07-22 14:20:00|15791.8|15787.8|15778.3|15774.3|15792.8|15788.8|15778.3|15774.3|84
1626963900000|2021-07-22 14:25:00|15777.3|15773.3|15783.3|15779.3|15785.3|15781.3|15776.8|15772.8|60
1626964200000|2021-07-22 14:30:00|15785.3|15781.3|15785.8|15781.8|15788.8|15784.8|15782.3|15778.3|31
1626964500000|2021-07-22 14:35:00|15786.8|15782.8|15789.8|15785.8|15789.8|15785.8|15782.8|15778.8|53
1626964800000|2021-07-22 14:40:00|15789.3|15785.3|15782.8|15778.8|15789.3|15785.3|15781.3|15777.3|64
1626965100000|2021-07-22 14:45:00|15781.3|15777.3|15782.3|15778.3|15783.8|15779.8|15776.3|15772.3|92
1626965400000|2021-07-22 14:50:00|15784.3|15780.3|15780.3|15776.3|15788.3|15784.3|15779.8|15775.8|107
1626965700000|2021-07-22 14:55:00|15781.8|15777.8|15787.3|15783.3|15787.3|15783.3|15778.8|15774.8|23
1626966000000|2021-07-22 15:00:00|15783.3|15779.3|15785.3|15781.3|15787.8|15783.8|15782.8|15778.8|20
1626966300000|2021-07-22 15:05:00|15786.8|15782.8|15791.8|15787.8|15793.8|15789.8|15776.8|15772.8|171
1626966600000|2021-07-22 15:10:00|15790.8|15786.8|15788.8|15784.8|15792.8|15788.8|15787.8|15783.8|38
1626966900000|2021-07-22 15:15:00|15789.8|15785.8|15794.8|15790.8|15797.3|15793.3|15786.8|15782.8|57
1626967200000|2021-07-22 15:20:00|15796.3|15792.3|15796.8|15792.8|15796.8|15792.8|15789.8|15785.8|56
1626967500000|2021-07-22 15:25:00|15795.3|15791.3|15795.8|15791.8|15796.3|15792.3|15785.3|15781.3|89
1626967800000|2021-07-22 15:30:00|15794.3|15790.3|15781.8|15777.8|15794.3|15790.3|15781.8|15777.8|58
1626968100000|2021-07-22 15:35:00|15780.8|15776.8|15784.3|15780.3|15788.8|15784.8|15780.8|15776.8|46
1626968400000|2021-07-22 15:40:00|15783.8|15779.8|15774.8|15770.8|15783.8|15779.8|15772.3|15768.3|55
1626968700000|2021-07-22 15:45:00|15773.8|15769.8|15775.8|15771.8|15776.8|15772.8|15771.8|15767.8|72
1626969000000|2021-07-22 15:50:00|15778.8|15774.8|15771.8|15767.8|15778.8|15774.8|15767.8|15763.8|71
1626969300000|2021-07-22 15:55:00|15772.8|15768.8|15777.8|15773.8|15778.8|15774.8|15772.8|15768.8|50
1626969600000|2021-07-22 16:00:00|15780.3|15776.3|15776.8|15772.8|15780.3|15776.3|15776.8|15772.8|7
1626969900000|2021-07-22 16:05:00|15772.3|15768.3|15767.3|15763.3|15775.8|15771.8|15767.3|15763.3|55
1626970200000|2021-07-22 16:10:00|15766.8|15762.8|15769.3|15765.3|15770.3|15766.3|15765.3|15761.3|83
1626970500000|2021-07-22 16:15:00|15767.8|15763.8|15767.8|15763.8|15770.3|15766.3|15764.8|15760.8|21
1626970800000|2021-07-22 16:20:00|15768.3|15764.3|15763.8|15759.8|15768.8|15764.8|15762.8|15758.8|49
1626971100000|2021-07-22 16:25:00|15766.8|15762.8|15775.8|15771.8|15775.8|15771.8|15766.3|15762.3|31
1626971400000|2021-07-22 16:30:00|15773.8|15769.8|15774.3|15770.3|15774.8|15770.8|15773.8|15769.8|8
1626971700000|2021-07-22 16:35:00|15776.8|15772.8|15779.3|15775.3|15779.3|15775.3|15775.8|15771.8|24
1626972000000|2021-07-22 16:40:00|15777.8|15773.8|15778.8|15774.8|15780.3|15776.3|15774.8|15770.8|26
1626972300000|2021-07-22 16:45:00|15782.3|15778.3|15780.3|15776.3|15783.8|15779.8|15779.8|15775.8|16
1626972600000|2021-07-22 16:50:00|15785.3|15781.3|15787.3|15783.3|15787.8|15783.8|15784.3|15780.3|40
1626972900000|2021-07-22 16:55:00|15789.3|15785.3|15793.8|15789.8|15793.8|15789.8|15787.8|15783.8|33
1626973200000|2021-07-22 17:00:00|15793.3|15789.3|15794.8|15790.8|15795.3|15791.3|15791.3|15787.3|26
1626973500000|2021-07-22 17:05:00|15795.8|15791.8|15795.3|15791.3|15798.3|15794.3|15795.3|15791.3|17
1626973800000|2021-07-22 17:10:00|15798.8|15794.8|15805.8|15801.8|15807.3|15803.3|15798.8|15794.8|53
1626974100000|2021-07-22 17:15:00|15804.8|15800.8|15805.3|15801.3|15805.8|15801.8|15803.3|15799.3|12
1626974400000|2021-07-22 17:20:00|15804.8|15800.8|15806.8|15802.8|15806.8|15802.8|15803.3|15799.3|34
1626974700000|2021-07-22 17:25:00|15806.3|15802.3|15804.3|15800.3|15807.3|15803.3|15801.8|15797.8|40
1626975000000|2021-07-22 17:30:00|15805.3|15801.3|15808.8|15804.8|15808.8|15804.8|15805.3|15801.3|55
1626975300000|2021-07-22 17:35:00|15809.8|15805.8|15809.8|15805.8|15810.3|15806.3|15809.3|15805.3|37
1626975600000|2021-07-22 17:40:00|15810.3|15806.3|15808.8|15804.8|15811.3|15807.3|15808.8|15804.8|43
1626975900000|2021-07-22 17:45:00|15807.3|15803.3|15808.8|15804.8|15808.8|15804.8|15805.8|15801.8|28
1626976200000|2021-07-22 17:50:00|15807.8|15803.8|15812.3|15808.3|15812.3|15808.3|15805.8|15801.8|5
1626976500000|2021-07-22 17:55:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626976800000|2021-07-22 18:00:00|15809.3|15805.3|15806.8|15802.8|15809.3|15805.3|15805.8|15801.8|9
1626977100000|2021-07-22 18:05:00|15808.8|15804.8|15803.8|15799.8|15809.3|15805.3|15803.8|15799.8|13
1626977400000|2021-07-22 18:10:00|15803.3|15799.3|15808.3|15804.3|15808.3|15804.3|15803.3|15799.3|10
1626977700000|2021-07-22 18:15:00|15809.8|15805.8|15808.3|15804.3|15810.3|15806.3|15807.8|15803.8|13
1626978000000|2021-07-22 18:20:00|15803.8|15799.8|15806.8|15802.8|15806.8|15802.8|15803.3|15799.3|10
1626978300000|2021-07-22 18:25:00|15807.3|15803.3|15807.3|15803.3|15807.8|15803.8|15807.3|15803.3|3
1626978600000|2021-07-22 18:30:00|15807.8|15803.8|15810.3|15806.3|15811.3|15807.3|15807.3|15803.3|20
1626978900000|2021-07-22 18:35:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15809.8|15805.8|13
1626979200000|2021-07-22 18:40:00|15812.8|15808.8|15810.3|15806.3|15813.8|15809.8|15810.3|15806.3|7
1626979500000|2021-07-22 18:45:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1626979800000|2021-07-22 18:50:00|15808.8|15804.8|15809.8|15805.8|15809.8|15805.8|15807.8|15803.8|10
1626980100000|2021-07-22 18:55:00|15810.8|15806.8|15818.3|15814.3|15818.3|15814.3|15810.8|15806.8|42
1626980400000|2021-07-22 19:00:00|15817.3|15813.3|15814.3|15810.3|15817.8|15813.8|15814.3|15810.3|18
1626980700000|2021-07-22 19:05:00|15813.8|15809.8|15810.8|15806.8|15814.8|15810.8|15809.3|15805.3|16
1626981000000|2021-07-22 19:10:00|15808.8|15804.8|15810.3|15806.3|15810.3|15806.3|15806.8|15802.8|21
1626981300000|2021-07-22 19:15:00|15810.8|15806.8|15808.8|15804.8|15811.3|15807.3|15808.8|15804.8|9
1626981600000|2021-07-22 19:20:00|15810.3|15806.3|15810.8|15806.8|15811.8|15807.8|15810.3|15806.3|6
1626981900000|2021-07-22 19:25:00|15808.3|15804.3|15808.3|15804.3|15809.3|15805.3|15808.3|15804.3|8
1626982200000|2021-07-22 19:30:00|15805.8|15801.8|15801.3|15797.3|15805.8|15801.8|15800.8|15796.8|34
1626982500000|2021-07-22 19:35:00|15800.8|15796.8|15798.8|15794.8|15800.8|15796.8|15798.8|15794.8|26
1626982800000|2021-07-22 19:40:00|15798.3|15794.3|15798.3|15794.3|15800.8|15796.8|15796.8|15792.8|16
1626983100000|2021-07-22 19:45:00|15801.3|15797.3|15805.8|15801.8|15805.8|15801.8|15801.3|15797.3|17
1626983400000|2021-07-22 19:50:00|15800.3|15796.3|15797.8|15793.8|15800.3|15796.3|15797.8|15793.8|8
1626983700000|2021-07-22 19:55:00|15798.8|15794.8|15796.8|15792.8|15801.3|15797.3|15792.3|15788.3|60
1626984000000|2021-07-22 20:00:00|15799.3|15795.3|15803.3|15799.3|15803.8|15799.8|15797.3|15793.3|17
1626984300000|2021-07-22 20:05:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|3
1626984600000|2021-07-22 20:10:00|15802.8|15798.8|15800.8|15796.8|15802.8|15798.8|15800.3|15796.3|18
1626984900000|2021-07-22 20:15:00|15801.8|15797.8|15802.8|15798.8|15803.3|15799.3|15801.8|15797.8|5
1626985200000|2021-07-22 20:20:00|15803.8|15799.8|15805.8|15801.8|15805.8|15801.8|15803.8|15799.8|9
1626985500000|2021-07-22 20:25:00|15806.3|15802.3|15805.8|15801.8|15807.8|15803.8|15805.8|15801.8|58
1626985800000|2021-07-22 20:30:00|15805.3|15801.3|15803.8|15799.8|15805.3|15801.3|15803.8|15799.8|18
1626986100000|2021-07-22 20:35:00|15803.3|15799.3|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|17
1626986400000|2021-07-22 20:40:00|15802.8|15798.8|15801.8|15797.8|15802.8|15798.8|15801.8|15797.8|18
1626986700000|2021-07-22 20:45:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626987300000|2021-07-22 20:55:00|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|10
1626987900000|2021-07-22 21:05:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626988200000|2021-07-22 21:10:00|15801.3|15797.3|15812.8|15794.8|15812.8|15802.3|15801.3|15794.8|7438451
1626988500000|2021-07-22 21:15:00|15813.5|15795.5|15813.4|15795.4|15813.7|15795.7|15812.6|15794.6|0
1626988800000|2021-07-22 21:20:00|15813.7|15795.7|15813.4|15795.4|15814.2|15796.2|15813.2|15795.2|0
1626989100000|2021-07-22 21:25:00|15813.7|15795.7|15814.2|15796.2|15814.6|15796.6|15813.5|15795.5|0
1626989400000|2021-07-22 21:30:00|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15813.1|15795.1|0
1626989700000|2021-07-22 21:35:00|15813.7|15795.7|15813.4|15795.4|15813.7|15795.7|15813.2|15795.2|0
1626990000000|2021-07-22 21:40:00|15813.2|15795.2|15813.3|15795.3|15813.3|15795.3|15812.7|15794.7|0
1626990300000|2021-07-22 21:45:00|15813.4|15795.4|15811.8|15793.8|15813.5|15795.5|15811.8|15793.8|0
1626990600000|2021-07-22 21:50:00|15811.7|15793.7|15811.7|15793.7|15812.2|15794.2|15811.6|15793.6|0
1626990900000|2021-07-22 21:55:00|15811.6|15793.6|15812.4|15794.4|15812.4|15794.4|15811.2|15793.2|0
1626991200000|2021-07-22 22:00:00|15814|15796|15813|15795|15814.6|15796.6|15811.1|15793.1|0
1626991500000|2021-07-22 22:05:00|15812.4|15794.4|15810.5|15792.5|15812.4|15794.4|15810.5|15792.5|0
1626991800000|2021-07-22 22:10:00|15811.1|15793.1|15810.5|15792.5|15811.8|15793.8|15809.9|15791.9|0
1626992100000|2021-07-22 22:15:00|15810.2|15792.2|15810.5|15792.5|15811.8|15793.8|15809.9|15791.9|0
1626992400000|2021-07-22 22:20:00|15810.2|15792.2|15810.5|15792.5|15811.1|15793.1|15809.9|15791.9|0
1626992700000|2021-07-22 22:25:00|15809.9|15791.9|15808.6|15790.6|15809.9|15791.9|15808.6|15790.6|0
1626993000000|2021-07-22 22:30:00|15809.3|15791.3|15809.3|15791.3|15809.6|15791.6|15808|15790|0
1626993300000|2021-07-22 22:35:00|15808.9|15790.9|15808|15790|15809.9|15791.9|15808|15790|0
1626993600000|2021-07-22 22:40:00|15807.7|15789.7|15808.6|15790.6|15808.6|15790.6|15807.4|15789.4|0
1626993900000|2021-07-22 22:45:00|15809.3|15791.3|15808|15790|15809.3|15791.3|15808|15790|0
1626994200000|2021-07-22 22:50:00|15808.3|15790.3|15809.3|15791.3|15809.6|15791.6|15808|15790|0
1626994500000|2021-07-22 22:55:00|15808.9|15790.9|15809.3|15791.3|15809.9|15791.9|15808.9|15790.9|0
1626994800000|2021-07-22 23:00:00|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.3|15791.3|0
1626995100000|2021-07-22 23:05:00|15810.5|15792.5|15809.9|15791.9|15812.4|15794.4|15809.9|15791.9|0
1626995400000|2021-07-22 23:10:00|15809.3|15791.3|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626995700000|2021-07-22 23:15:00|15809.9|15791.9|15810.2|15792.2|15810.8|15792.8|15809.9|15791.9|0
1626996000000|2021-07-22 23:20:00|15809.5|15791.5|15810.8|15792.8|15810.8|15792.8|15808.9|15790.9|0
1626996300000|2021-07-22 23:25:00|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626996600000|2021-07-22 23:30:00|15810.5|15792.5|15808.9|15790.9|15810.8|15792.8|15808.9|15790.9|0
1626996900000|2021-07-22 23:35:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626997200000|2021-07-22 23:40:00|15809.9|15791.9|15808.9|15790.9|15810.2|15792.2|15808.9|15790.9|0
1626997500000|2021-07-22 23:45:00|15809.2|15791.2|15810.2|15792.2|15810.8|15792.8|15809.2|15791.2|0
1626997800000|2021-07-22 23:50:00|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1626998100000|2021-07-22 23:55:00|15809.5|15791.5|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626998400000|2021-07-23 00:00:00|15809.2|15791.2|15805.1|15787.1|15809.2|15791.2|15804.5|15786.5|0
1626998700000|2021-07-23 00:05:00|15805.8|15787.8|15807|15789|15808.3|15790.3|15805.4|15787.4|0
1626999000000|2021-07-23 00:10:00|15807.3|15789.3|15807.7|15789.7|15808.3|15790.3|15806.4|15788.4|0
1626999300000|2021-07-23 00:15:00|15807|15789|15808.9|15790.9|15810.2|15792.2|15807|15789|0
1626999600000|2021-07-23 00:20:00|15808.6|15790.6|15810.8|15792.8|15810.8|15792.8|15808.6|15790.6|0
1626999900000|2021-07-23 00:25:00|15811.4|15793.4|15811.4|15793.4|15812.7|15794.7|15810.2|15792.2|0
1627000200000|2021-07-23 00:30:00|15811.8|15793.8|15814.7|15796.7|15814.7|15796.7|15810.9|15792.9|0
1627000500000|2021-07-23 00:35:00|15815.3|15797.3|15816.5|15798.5|15817.2|15799.2|15814.7|15796.7|0
1627000800000|2021-07-23 00:40:00|15815.9|15797.9|15815.9|15797.9|15816.5|15798.5|15815.3|15797.3|0
1627001100000|2021-07-23 00:45:00|15815.3|15797.3|15819.1|15801.1|15819.7|15801.7|15815.3|15797.3|0
1627001400000|2021-07-23 00:50:00|15819.4|15801.4|15819.4|15801.4|15821|15803|15819.1|15801.1|0
1627001700000|2021-07-23 00:55:00|15819.7|15801.7|15818.4|15800.4|15819.7|15801.7|15818.4|15800.4|0
1627002000000|2021-07-23 01:00:00|15819.1|15801.1|15817.3|15813.3|15825.3|15821.3|15808.8|15801.1|272
1627002300000|2021-07-23 01:05:00|15815.3|15811.3|15840.3|15836.3|15840.3|15836.3|15815.3|15811.3|224
1627002600000|2021-07-23 01:10:00|15839.3|15835.3|15839.3|15835.3|15842.3|15838.3|15836.3|15832.3|156
1627002900000|2021-07-23 01:15:00|15835.8|15831.8|15836.8|15832.8|15840.8|15836.8|15833.8|15829.8|147
1627003200000|2021-07-23 01:20:00|15838.3|15834.3|15838.3|15834.3|15841.3|15837.3|15834.8|15830.8|117
1627003500000|2021-07-23 01:25:00|15836.8|15832.8|15844.3|15840.3|15844.3|15840.3|15836.8|15832.8|139
1627003800000|2021-07-23 01:30:00|15844.8|15840.8|15841.3|15837.3|15845.3|15841.3|15834.8|15830.8|191
1627004100000|2021-07-23 01:35:00|15841.8|15837.8|15832.8|15828.8|15846.8|15842.8|15831.8|15827.8|192
1627004400000|2021-07-23 01:40:00|15831.8|15827.8|15825.8|15821.8|15834.8|15830.8|15820.8|15816.8|271
1627004700000|2021-07-23 01:45:00|15823.8|15819.8|15835.3|15831.3|15835.3|15831.3|15821.8|15817.8|125
1627005000000|2021-07-23 01:50:00|15834.8|15830.8|15838.8|15834.8|15842.3|15838.3|15832.8|15828.8|108
1627005300000|2021-07-23 01:55:00|15839.3|15835.3|15836.3|15832.3|15839.3|15835.3|15832.3|15828.3|79
1627005600000|2021-07-23 02:00:00|15835.8|15831.8|15838.3|15834.3|15839.3|15835.3|15831.8|15827.8|113
1627005900000|2021-07-23 02:05:00|15839.3|15835.3|15833.8|15829.8|15841.3|15837.3|15833.8|15829.8|82
1627006200000|2021-07-23 02:10:00|15835.8|15831.8|15833.8|15829.8|15838.3|15834.3|15833.8|15829.8|55
1627006500000|2021-07-23 02:15:00|15834.3|15830.3|15834.8|15830.8|15835.8|15831.8|15830.3|15826.3|32
1627006800000|2021-07-23 02:20:00|15834.3|15830.3|15833.8|15829.8|15837.3|15833.3|15832.3|15828.3|47
1627007100000|2021-07-23 02:25:00|15834.3|15830.3|15827.3|15823.3|15834.3|15830.3|15823.8|15819.8|61
1627007400000|2021-07-23 02:30:00|15829.3|15825.3|15833.8|15829.8|15833.8|15829.8|15829.3|15825.3|20
1627007700000|2021-07-23 02:35:00|15829.8|15825.8|15829.3|15825.3|15831.3|15827.3|15826.3|15822.3|45
1627008000000|2021-07-23 02:40:00|15828.8|15824.8|15827.3|15823.3|15830.8|15826.8|15824.8|15820.8|65
1627008300000|2021-07-23 02:45:00|15827.8|15823.8|15832.3|15828.3|15832.3|15828.3|15824.8|15820.8|66
1627008600000|2021-07-23 02:50:00|15832.8|15828.8|15837.8|15833.8|15839.8|15835.8|15832.8|15828.8|39
1627008900000|2021-07-23 02:55:00|15836.3|15832.3|15837.8|15833.8|15839.3|15835.3|15835.3|15831.3|56
1627009200000|2021-07-23 03:00:00|15834.8|15830.8|15844.3|15840.3|15845.3|15841.3|15834.8|15830.8|90
1627009500000|2021-07-23 03:05:00|15845.3|15841.3|15840.3|15836.3|15846.3|15842.3|15840.3|15836.3|93
1627009800000|2021-07-23 03:10:00|15839.8|15835.8|15834.3|15830.3|15839.8|15835.8|15834.3|15830.3|63
1627010100000|2021-07-23 03:15:00|15834.8|15830.8|15839.8|15835.8|15839.8|15835.8|15834.8|15830.8|38
1627010400000|2021-07-23 03:20:00|15839.3|15835.3|15837.8|15833.8|15840.8|15836.8|15836.3|15832.3|26
1627010700000|2021-07-23 03:25:00|15837.3|15833.3|15826.8|15822.8|15837.3|15833.3|15826.8|15822.8|52
1627011000000|2021-07-23 03:30:00|15826.3|15822.3|15844.3|15840.3|15845.3|15841.3|15825.8|15821.8|531
1627011300000|2021-07-23 03:35:00|15844.8|15840.8|15845.3|15841.3|15845.8|15841.8|15839.8|15835.8|171
1627011600000|2021-07-23 03:40:00|15846.8|15842.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|345
1627011900000|2021-07-23 03:45:00|15844.6|15840.6|15862.6|15858.6|15863.2|15859.2|15834.8|15830.8|195517
1627012200000|2021-07-23 03:50:00|15866|15862|15860.4|15856.4|15873.2|15869.2|15856.5|15852.5|133650
1627012500000|2021-07-23 03:55:00|15860.7|15856.7|15852.9|15848.9|15866.8|15862.8|15851.6|15847.6|61750
1627012800000|2021-07-23 04:00:00|15850.9|15846.9|15783.4|15779.4|15850.9|15846.9|15771.6|15767.6|562250
1627013100000|2021-07-23 04:05:00|15783.3|15779.3|15798|15794|15812.5|15808.5|15776.3|15772.3|203600
1627013400000|2021-07-23 04:10:00|15797.3|15793.3|15779.8|15775.8|15804.5|15800.5|15779.8|15775.8|97750
1627013700000|2021-07-23 04:15:00|15779.3|15775.3|15794.8|15790.8|15798.2|15794.2|15772.9|15768.9|123650
1627014000000|2021-07-23 04:20:00|15794.9|15790.9|15823.9|15819.9|15824|15820|15792.9|15788.9|110700
1627014300000|2021-07-23 04:25:00|15824.3|15820.3|15837.7|15833.7|15840.5|15836.5|15824.3|15820.3|133600
1627014600000|2021-07-23 04:30:00|15838.2|15834.2|15837.4|15833.4|15844.9|15840.9|15837|15833|70050
1627014900000|2021-07-23 04:35:00|15837.5|15833.5|15822.8|15818.8|15838.1|15834.1|15822|15818|51900
1627015200000|2021-07-23 04:40:00|15823|15819|15847.3|15843.3|15847.3|15843.3|15822.3|15818.3|52900
1627015500000|2021-07-23 04:45:00|15847.1|15843.1|15844.7|15840.7|15851.3|15847.3|15841.4|15837.4|58750
1627015800000|2021-07-23 04:50:00|15845|15841|15843.1|15839.1|15849.2|15845.2|15839.2|15835.2|32200
1627016100000|2021-07-23 04:55:00|15843|15839|15843.3|15839.3|15848.5|15844.5|15839.9|15835.9|40400
1627016400000|2021-07-23 05:00:00|15843.4|15839.4|15838|15834|15845.8|15841.8|15833.3|15829.3|23500
1627016700000|2021-07-23 05:05:00|15838.3|15834.3|15817.8|15813.8|15839.3|15835.3|15816.7|15812.7|56600
1627017000000|2021-07-23 05:10:00|15819.5|15815.5|15812.2|15808.2|15826.4|15822.4|15803.7|15799.7|95350
1627017300000|2021-07-23 05:15:00|15812.6|15808.6|15812.6|15808.6|15821.5|15817.5|15809.6|15805.6|40600
1627017600000|2021-07-23 05:20:00|15812.9|15808.9|15813.5|15809.5|15815.1|15811.1|15801.9|15797.9|72300
1627017900000|2021-07-23 05:25:00|15813|15809|15823.1|15819.1|15829.6|15825.6|15813|15809|55550
1627018200000|2021-07-23 05:30:00|15822.8|15818.8|15820.4|15816.4|15827.1|15823.1|15815|15811|28050
1627018500000|2021-07-23 05:35:00|15820.3|15816.3|15840.1|15836.1|15840.1|15836.1|15820.3|15816.3|36200
1627018800000|2021-07-23 05:40:00|15840.6|15836.6|15831.7|15827.7|15841.2|15837.2|15826.9|15822.9|25300
1627019100000|2021-07-23 05:45:00|15831.8|15827.8|15827.1|15823.1|15833.3|15829.3|15823.7|15819.7|20600
1627019400000|2021-07-23 05:50:00|15826.8|15822.8|15827.7|15823.7|15831.8|15827.8|15824|15820|12600
1627019700000|2021-07-23 05:55:00|15828.2|15824.2|15825.6|15821.6|15828.2|15824.2|15821.5|15817.5|25150
1627020000000|2021-07-23 06:00:00|15826.4|15822.4|15822.1|15818.1|15828.9|15824.9|15818|15814|23800
1627020300000|2021-07-23 06:05:00|15823.1|15819.1|15821.3|15817.3|15826.6|15822.6|15819.9|15815.9|15400
1627020600000|2021-07-23 06:10:00|15821.5|15817.5|15825.9|15821.9|15828.5|15824.5|15819.9|15815.9|19650
1627020900000|2021-07-23 06:15:00|15826.5|15822.5|15831.9|15827.9|15832.5|15828.5|15826|15822|23200
1627021200000|2021-07-23 06:20:00|15832.2|15828.2|15841.1|15837.1|15846.1|15842.1|15831.2|15827.2|150700
1627021500000|2021-07-23 06:25:00|15840.8|15836.8|15836.4|15832.4|15845.6|15841.6|15833.4|15829.4|41000
1627021800000|2021-07-23 06:30:00|15837.1|15833.1|15843.3|15839.3|15845.3|15841.3|15832.3|15828.3|161400
1627022100000|2021-07-23 06:35:00|15843.5|15839.5|15843.7|15839.7|15848.5|15844.5|15842.7|15838.7|81550
1627022400000|2021-07-23 06:40:00|15843.9|15839.9|15837.7|15833.7|15847.4|15843.4|15835.5|15831.5|31850
1627022700000|2021-07-23 06:45:00|15837.6|15833.6|15846.6|15842.6|15847.2|15843.2|15835.5|15831.5|36400
1627023000000|2021-07-23 06:50:00|15848.2|15844.2|15847.2|15843.2|15853.1|15849.1|15846.3|15842.3|52000
1627023300000|2021-07-23 06:55:00|15847|15843|15843|15839|15847.8|15843.8|15838.2|15834.2|36300
1627023600000|2021-07-23 07:00:00|15842.7|15838.7|15845.9|15841.9|15846.2|15842.2|15839.2|15835.2|25650
1627023900000|2021-07-23 07:05:00|15844.7|15840.7|15851.3|15847.3|15851.3|15847.3|15842.3|15838.3|19400
1627024200000|2021-07-23 07:10:00|15850.7|15846.7|15851.8|15847.8|15852.8|15848.8|15848.2|15844.2|31450
1627024500000|2021-07-23 07:15:00|15851.6|15847.6|15858.1|15854.1|15863.6|15859.6|15851.2|15847.2|70950
1627024800000|2021-07-23 07:20:00|15856.8|15852.8|15861.9|15857.9|15862.9|15858.9|15856.3|15852.3|39200
1627025100000|2021-07-23 07:25:00|15861.8|15857.8|15857.4|15853.4|15862.5|15858.5|15854.8|15850.8|22650
1627025400000|2021-07-23 07:30:00|15859.1|15855.1|15863.9|15859.9|15865.7|15861.7|15859.1|15855.1|38950
1627025700000|2021-07-23 07:35:00|15864.3|15860.3|15868.4|15864.4|15869.9|15865.9|15861.2|15857.2|51150
1627026000000|2021-07-23 07:40:00|15868.2|15864.2|15870.6|15866.6|15876.2|15872.2|15867.8|15863.8|191700
1627026300000|2021-07-23 07:45:00|15870.9|15866.9|15864.5|15860.5|15871.9|15867.9|15860.3|15856.3|70750
1627026600000|2021-07-23 07:50:00|15865.1|15861.1|15871.5|15867.5|15875.3|15871.3|15862.9|15858.9|47850
1627026900000|2021-07-23 07:55:00|15871.1|15867.1|15867.9|15863.9|15873.7|15869.7|15867.5|15863.5|29400
1627027200000|2021-07-23 08:00:00|15867.8|15863.8|15872.1|15868.1|15874.7|15870.7|15866.4|15862.4|33400
1627027500000|2021-07-23 08:05:00|15871.9|15867.9|15882|15878|15882.6|15878.6|15871.4|15867.4|78650
1627027800000|2021-07-23 08:10:00|15881.9|15877.9|15882.7|15878.7|15890.8|15886.8|15881.9|15877.9|101050
1627028100000|2021-07-23 08:15:00|15884|15880|15883.8|15879.8|15886.8|15882.8|15882.2|15878.2|48700
1627028400000|2021-07-23 08:20:00|15883.9|15879.9|15884.6|15880.6|15886.7|15882.7|15883|15879|42650
1627028700000|2021-07-23 08:25:00|15884.8|15880.8|15886.5|15882.5|15895.7|15891.7|15882|15878|111850
1627029000000|2021-07-23 08:30:00|15887.5|15883.5|15899.8|15895.8|15903.4|15899.4|15887.5|15883.5|135900
1627029300000|2021-07-23 08:35:00|15900|15896|15888.7|15884.7|15900.2|15896.2|15886.6|15882.6|83450
1627029600000|2021-07-23 08:40:00|15888.4|15884.4|15893.7|15889.7|15895.7|15891.7|15883.3|15879.3|43550
1627029900000|2021-07-23 08:45:00|15894.9|15890.9|15876.7|15872.7|15896.6|15892.6|15872.7|15868.7|57050
1627030200000|2021-07-23 08:50:00|15875.8|15871.8|15875.1|15871.1|15880.4|15876.4|15865.8|15861.8|54950
1627030500000|2021-07-23 08:55:00|15873.8|15869.8|15879.7|15875.7|15879.7|15875.7|15868.2|15864.2|45900
1627030800000|2021-07-23 09:00:00|15879.3|15875.3|15880.7|15876.7|15883.2|15879.2|15875.1|15871.1|27450
1627031100000|2021-07-23 09:05:00|15880.8|15876.8|15886.3|15882.3|15891.3|15887.3|15880.8|15876.8|80400
1627031400000|2021-07-23 09:10:00|15886.4|15882.4|15879.5|15875.5|15889.2|15885.2|15875.2|15871.2|59500
1627031700000|2021-07-23 09:15:00|15878.6|15874.6|15891.4|15887.4|15892.8|15888.8|15878.2|15874.2|46950
1627032000000|2021-07-23 09:20:00|15890.6|15886.6|15885.7|15881.7|15895.8|15891.8|15884.7|15880.7|67000
1627032300000|2021-07-23 09:25:00|15885.5|15881.5|15881.1|15877.1|15887.6|15883.6|15881.1|15877.1|30200
1627032600000|2021-07-23 09:30:00|15881.4|15877.4|15870|15866|15881.4|15877.4|15863.5|15859.5|125650
1627032900000|2021-07-23 09:35:00|15870.1|15866.1|15866.2|15862.2|15871.9|15867.9|15864|15860|54850
1627033200000|2021-07-23 09:40:00|15865.3|15861.3|15863.9|15859.9|15870.8|15866.8|15861.6|15857.6|111600
1627033500000|2021-07-23 09:45:00|15864.1|15860.1|15858.3|15854.3|15864.1|15860.1|15856.7|15852.7|199750
1627033800000|2021-07-23 09:50:00|15857.7|15853.7|15852.7|15848.7|15857.7|15853.7|15848.5|15844.5|180650
1627034100000|2021-07-23 09:55:00|15852.8|15848.8|15851.8|15847.8|15855.9|15851.9|15850.7|15846.7|194500
1627034400000|2021-07-23 10:00:00|15853.1|15849.1|15854.6|15850.6|15857.1|15853.1|15852.1|15848.1|198
1627034700000|2021-07-23 10:05:00|15854.3|15850.3|15856.3|15852.3|15863.1|15859.1|15850.8|15846.8|185
1627035000000|2021-07-23 10:10:00|15865.6|15847.6|15865.6|15847.6|15866.8|15848.8|15864.9|15846.9|5694293
1627035300000|2021-07-23 10:15:00|15866.2|15848.2|15865.6|15847.6|15866.2|15848.2|15864.3|15846.3|0
1627035600000|2021-07-23 10:20:00|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627035900000|2021-07-23 10:25:00|15865.6|15847.6|15865.6|15847.6|15867.5|15849.5|15865.6|15847.6|0
1627036200000|2021-07-23 10:30:00|15865.9|15847.9|15866.8|15848.8|15867.5|15849.5|15865.6|15847.6|0
1627036500000|2021-07-23 10:35:00|15867.1|15849.1|15867.5|15849.5|15868.1|15850.1|15866.2|15848.2|0
1627036800000|2021-07-23 10:40:00|15851.8|15847.8|15862.3|15858.3|15869.8|15865.8|15851.8|15847.8|9
1627037100000|2021-07-23 10:45:00|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|2
1627037400000|2021-07-23 10:50:00|15857.3|15853.3|15849.8|15845.8|15857.3|15853.3|15849.8|15845.8|22
1627037700000|2021-07-23 10:55:00|15848.8|15844.8|15851.3|15847.3|15852.3|15848.3|15843.8|15839.8|62
1627038000000|2021-07-23 11:00:00|15848.3|15844.3|15843.3|15839.3|15851.3|15847.3|15843.3|15839.3|32
1627038300000|2021-07-23 11:05:00|15841.3|15837.3|15836.8|15832.8|15843.8|15839.8|15834.3|15830.3|56
1627038600000|2021-07-23 11:10:00|15838.8|15834.8|15837.3|15833.3|15841.3|15837.3|15836.3|15832.3|48
1627038900000|2021-07-23 11:15:00|15836.8|15832.8|15843.3|15839.3|15843.3|15839.3|15833.8|15829.8|50
1627039200000|2021-07-23 11:20:00|15841.3|15837.3|15837.3|15833.3|15845.3|15841.3|15837.3|15833.3|32
1627039500000|2021-07-23 11:25:00|15837.8|15833.8|15834.8|15830.8|15841.3|15837.3|15833.8|15829.8|25
1627039800000|2021-07-23 11:30:00|15837.3|15833.3|15838.3|15834.3|15840.8|15836.8|15835.3|15831.3|23
1627040100000|2021-07-23 11:35:00|15840.3|15836.3|15845.3|15841.3|15845.3|15841.3|15840.3|15836.3|8
1627040400000|2021-07-23 11:40:00|15847.3|15843.3|15847.3|15843.3|15848.3|15844.3|15847.3|15843.3|7
1627040700000|2021-07-23 11:45:00|15846.8|15842.8|15844.3|15840.3|15846.8|15842.8|15843.8|15839.8|13
1627041000000|2021-07-23 11:50:00|15844.8|15840.8|15842.8|15838.8|15846.8|15842.8|15842.8|15838.8|18
1627041300000|2021-07-23 11:55:00|15843.3|15839.3|15842.8|15838.8|15846.8|15842.8|15842.8|15838.8|13
1627041600000|2021-07-23 12:00:00|15842.3|15838.3|15845.3|15841.3|15847.3|15843.3|15841.3|15837.3|90
1627041900000|2021-07-23 12:05:00|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15844.3|15840.3|15
1627042200000|2021-07-23 12:10:00|15845.8|15841.8|15844.3|15840.3|15848.3|15844.3|15843.3|15839.3|23
1627042500000|2021-07-23 12:15:00|15844.8|15840.8|15846.8|15842.8|15846.8|15842.8|15841.3|15837.3|14
1627042800000|2021-07-23 12:20:00|15849.8|15845.8|15847.8|15843.8|15852.3|15848.3|15847.8|15843.8|11
1627043100000|2021-07-23 12:25:00|15848.3|15844.3|15850.3|15846.3|15850.8|15846.8|15841.8|15837.8|50
1627043400000|2021-07-23 12:30:00|15849.8|15845.8|15835.8|15831.8|15853.3|15849.3|15835.8|15831.8|88
1627043700000|2021-07-23 12:35:00|15836.8|15832.8|15824.3|15820.3|15837.8|15833.8|15822.8|15818.8|172
1627044000000|2021-07-23 12:40:00|15825.3|15821.3|15832.3|15828.3|15833.3|15829.3|15822.8|15818.8|83
1627044300000|2021-07-23 12:45:00|15832.8|15828.8|15825.3|15821.3|15832.8|15828.8|15825.3|15821.3|383
1627044600000|2021-07-23 12:50:00|15824.3|15820.3|15826.8|15822.8|15829.8|15825.8|15824.3|15820.3|94
1627044900000|2021-07-23 12:55:00|15827.8|15823.8|15829.8|15825.8|15832.3|15828.3|15827.3|15823.3|31
1627045200000|2021-07-23 13:00:00|15829.3|15825.3|15823.3|15819.3|15829.3|15825.3|15818.3|15814.3|56
1627045500000|2021-07-23 13:05:00|15826.3|15822.3|15829.3|15825.3|15837.3|15833.3|15826.3|15822.3|167
1627045800000|2021-07-23 13:10:00|15833.3|15829.3|15832.3|15828.3|15834.3|15830.3|15831.3|15827.3|18
1627046100000|2021-07-23 13:15:00|15835.8|15831.8|15827.8|15823.8|15837.3|15833.3|15827.8|15823.8|15
1627046400000|2021-07-23 13:20:00|15828.8|15824.8|15832.8|15828.8|15834.3|15830.3|15828.8|15824.8|13
1627046700000|2021-07-23 13:25:00|15834.3|15830.3|15835.3|15831.3|15835.3|15831.3|15827.8|15823.8|16
1627047000000|2021-07-23 13:30:00|15835.8|15831.8|15803.3|15799.3|15835.8|15831.8|15795.8|15791.8|449
1627047300000|2021-07-23 13:35:00|15799.3|15795.3|15789.8|15785.8|15804.8|15800.8|15789.3|15785.3|229
1627047600000|2021-07-23 13:40:00|15792.3|15788.3|15795.8|15791.8|15799.8|15795.8|15787.8|15783.8|243
1627047900000|2021-07-23 13:45:00|15797.3|15793.3|15785.8|15781.8|15797.3|15793.3|15784.3|15780.3|244
1627048200000|2021-07-23 13:50:00|15784.8|15780.8|15778.8|15774.8|15785.8|15781.8|15769.3|15765.3|432
1627048500000|2021-07-23 13:55:00|15778.3|15774.3|15771.3|15767.3|15780.8|15776.8|15769.3|15765.3|202
1627048800000|2021-07-23 14:00:00|15773.8|15769.8|15781.8|15777.8|15785.3|15781.3|15773.8|15769.8|171
1627049100000|2021-07-23 14:05:00|15783.3|15779.3|15776.8|15772.8|15784.3|15780.3|15774.3|15770.3|151
1627049400000|2021-07-23 14:10:00|15777.3|15773.3|15780.3|15776.3|15782.8|15778.8|15769.8|15765.8|340
1627049700000|2021-07-23 14:15:00|15781.8|15777.8|15782.8|15778.8|15788.3|15784.3|15781.8|15777.8|187
1627050000000|2021-07-23 14:20:00|15784.8|15780.8|15781.3|15777.3|15790.8|15786.8|15781.3|15777.3|125
1627050300000|2021-07-23 14:25:00|15780.3|15776.3|15785.8|15781.8|15785.8|15781.8|15773.3|15769.3|200
1627050600000|2021-07-23 14:30:00|15786.3|15782.3|15786.3|15782.3|15787.8|15783.8|15781.3|15777.3|128
1627050900000|2021-07-23 14:35:00|15788.3|15784.3|15780.3|15776.3|15790.3|15786.3|15780.3|15776.3|105
1627051200000|2021-07-23 14:40:00|15781.8|15777.8|15782.3|15778.3|15784.3|15780.3|15778.8|15774.8|62
1627051500000|2021-07-23 14:45:00|15780.8|15776.8|15782.8|15778.8|15782.8|15778.8|15775.3|15771.3|222
1627051800000|2021-07-23 14:50:00|15783.3|15779.3|15795.3|15791.3|15800.8|15796.8|15783.3|15779.3|203
1627052100000|2021-07-23 14:55:00|15797.3|15793.3|15807.3|15803.3|15807.3|15803.3|15796.8|15792.8|134
1627052400000|2021-07-23 15:00:00|15808.3|15804.3|15800.8|15796.8|15810.8|15806.8|15800.8|15796.8|202
1627052700000|2021-07-23 15:05:00|15802.8|15798.8|15802.8|15798.8|15803.8|15799.8|15795.8|15791.8|128
1627053000000|2021-07-23 15:10:00|15798.8|15794.8|15796.8|15792.8|15800.3|15796.3|15793.8|15789.8|137
1627053300000|2021-07-23 15:15:00|15797.3|15793.3|15809.3|15805.3|15810.3|15806.3|15797.3|15793.3|142
1627053600000|2021-07-23 15:20:00|15810.8|15806.8|15813.8|15809.8|15815.8|15811.8|15809.3|15805.3|193
1627053900000|2021-07-23 15:25:00|15815.3|15811.3|15823.8|15819.8|15826.8|15822.8|15814.8|15810.8|429
1627054200000|2021-07-23 15:30:00|15824.8|15820.8|15809.8|15805.8|15828.8|15824.8|15809.8|15805.8|71
1627054500000|2021-07-23 15:35:00|15811.8|15807.8|15815.3|15811.3|15817.3|15813.3|15811.3|15807.3|56
1627054800000|2021-07-23 15:40:00|15810.8|15806.8|15813.8|15809.8|15813.8|15809.8|15810.8|15806.8|23
1627055100000|2021-07-23 15:45:00|15806.3|15802.3|15812.8|15808.8|15812.8|15808.8|15806.3|15802.3|14
1627055400000|2021-07-23 15:50:00|15813.3|15809.3|15806.3|15802.3|15813.3|15809.3|15804.3|15800.3|41
1627055700000|2021-07-23 15:55:00|15806.8|15802.8|15806.3|15802.3|15810.8|15806.8|15804.8|15800.8|38
1627056000000|2021-07-23 16:00:00|15804.8|15800.8|15798.3|15794.3|15807.3|15803.3|15797.8|15793.8|182
1627056300000|2021-07-23 16:05:00|15797.3|15793.3|15795.3|15791.3|15797.3|15793.3|15792.3|15788.3|126
1627056600000|2021-07-23 16:10:00|15794.8|15790.8|15802.3|15798.3|15802.3|15798.3|15794.8|15790.8|22
1627056900000|2021-07-23 16:15:00|15803.8|15799.8|15800.8|15796.8|15803.8|15799.8|15800.8|15796.8|5
1627057200000|2021-07-23 16:20:00|15799.8|15795.8|15799.8|15795.8|15801.3|15797.3|15797.8|15793.8|18
1627057500000|2021-07-23 16:25:00|15799.3|15795.3|15797.3|15793.3|15799.3|15795.3|15796.3|15792.3|10
1627057800000|2021-07-23 16:30:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1627058100000|2021-07-23 16:35:00|15798.3|15794.3|15796.8|15792.8|15798.3|15794.3|15794.8|15790.8|18
1627058400000|2021-07-23 16:40:00|15799.3|15795.3|15800.3|15796.3|15800.3|15796.3|15799.3|15795.3|4
1627058700000|2021-07-23 16:45:00|15798.3|15794.3|15798.3|15794.3|15799.8|15795.8|15796.8|15792.8|14
1627059000000|2021-07-23 16:50:00|15798.8|15794.8|15796.8|15792.8|15800.3|15796.3|15796.8|15792.8|25
1627059300000|2021-07-23 16:55:00|15796.3|15792.3|15801.8|15797.8|15802.8|15798.8|15794.8|15790.8|57
1627059600000|2021-07-23 17:00:00|15803.8|15799.8|15806.3|15802.3|15806.3|15802.3|15802.8|15798.8|35
1627059900000|2021-07-23 17:05:00|15807.3|15803.3|15809.3|15805.3|15812.3|15808.3|15807.3|15803.3|20
1627060200000|2021-07-23 17:10:00|15809.8|15805.8|15806.3|15802.3|15809.8|15805.8|15806.3|15802.3|14
1627060500000|2021-07-23 17:15:00|15809.3|15805.3|15808.3|15804.3|15809.3|15805.3|15806.3|15802.3|33
1627060800000|2021-07-23 17:20:00|15806.3|15802.3|15809.8|15805.8|15809.8|15805.8|15806.3|15802.3|38
1627061100000|2021-07-23 17:25:00|15812.3|15808.3|15812.8|15808.8|15818.3|15814.3|15811.3|15807.3|143
1627061400000|2021-07-23 17:30:00|15812.3|15808.3|15814.8|15810.8|15814.8|15810.8|15810.3|15806.3|62
1627061700000|2021-07-23 17:35:00|15815.8|15811.8|15811.3|15807.3|15815.8|15811.8|15808.3|15804.3|36
1627062000000|2021-07-23 17:40:00|15810.8|15806.8|15810.8|15806.8|15811.8|15807.8|15809.8|15805.8|36
1627062300000|2021-07-23 17:45:00|15810.3|15806.3|15814.3|15810.3|15814.8|15810.8|15808.8|15804.8|30
1627062600000|2021-07-23 17:50:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15812.3|15808.3|22
1627062900000|2021-07-23 17:55:00|15814.8|15810.8|15816.3|15812.3|15816.3|15812.3|15814.8|15810.8|5
1627063200000|2021-07-23 18:00:00|15814.8|15810.8|15811.8|15807.8|15814.8|15810.8|15810.8|15806.8|20
1627063500000|2021-07-23 18:05:00|15812.3|15808.3|15816.3|15812.3|15816.3|15812.3|15810.8|15806.8|26
1627063800000|2021-07-23 18:10:00|15818.3|15814.3|15817.8|15813.8|15821.8|15817.8|15814.3|15810.3|44
1627064100000|2021-07-23 18:15:00|15817.3|15813.3|15816.8|15812.8|15817.8|15813.8|15813.8|15809.8|24
1627064400000|2021-07-23 18:20:00|15813.8|15809.8|15817.3|15813.3|15819.3|15815.3|15812.8|15808.8|42
1627064700000|2021-07-23 18:25:00|15818.3|15814.3|15815.3|15811.3|15819.3|15815.3|15812.8|15808.8|48
1627065000000|2021-07-23 18:30:00|15815.8|15811.8|15813.3|15809.3|15816.3|15812.3|15810.8|15806.8|41
1627065300000|2021-07-23 18:35:00|15812.8|15808.8|15815.3|15811.3|15817.8|15813.8|15808.3|15804.3|30
1627065600000|2021-07-23 18:40:00|15814.8|15810.8|15816.3|15812.3|15816.3|15812.3|15811.3|15807.3|25
1627065900000|2021-07-23 18:45:00|15814.8|15810.8|15811.8|15807.8|15814.8|15810.8|15809.8|15805.8|52
1627066200000|2021-07-23 18:50:00|15812.8|15808.8|15810.8|15806.8|15814.3|15810.3|15810.8|15806.8|42
1627066500000|2021-07-23 18:55:00|15811.8|15807.8|15817.3|15813.3|15817.3|15813.3|15809.8|15805.8|24
1627066800000|2021-07-23 19:00:00|15815.8|15811.8|15811.8|15807.8|15818.8|15814.8|15811.8|15807.8|11
1627067400000|2021-07-23 19:10:00|15812.3|15808.3|15810.3|15806.3|15812.8|15808.8|15809.3|15805.3|6
1627067700000|2021-07-23 19:15:00|15814.3|15810.3|15811.3|15807.3|15814.8|15810.8|15811.3|15807.3|10
1627068000000|2021-07-23 19:20:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15808.3|15804.3|36
1627068300000|2021-07-23 19:25:00|15813.8|15809.8|15817.3|15813.3|15817.3|15813.3|15813.8|15809.8|16
1627068600000|2021-07-23 19:30:00|15820.8|15816.8|15823.8|15819.8|15823.8|15819.8|15820.3|15816.3|105
1627068900000|2021-07-23 19:35:00|15824.8|15820.8|15832.3|15828.3|15832.3|15828.3|15823.8|15819.8|116
1627069200000|2021-07-23 19:40:00|15832.8|15828.8|15831.3|15827.3|15832.8|15828.8|15826.3|15822.3|49
1627069500000|2021-07-23 19:45:00|15831.8|15827.8|15835.8|15831.8|15835.8|15831.8|15831.8|15827.8|51
1627069800000|2021-07-23 19:50:00|15837.3|15833.3|15841.8|15837.8|15843.8|15839.8|15833.8|15829.8|119
1627070100000|2021-07-23 19:55:00|15841.3|15837.3|15835.8|15831.8|15843.8|15839.8|15833.8|15829.8|190
1627070400000|2021-07-23 20:00:00|15836.8|15832.8|15827.3|15823.3|15836.8|15832.8|15825.8|15821.8|10
1627070700000|2021-07-23 20:05:00|15826.8|15822.8|15827.3|15823.3|15829.8|15825.8|15824.8|15820.8|24
1627071000000|2021-07-23 20:10:00|15821.8|15817.8|15826.3|15822.3|15826.3|15822.3|15821.8|15817.8|5
1627071600000|2021-07-23 20:20:00|||||||||4
1627072200000|2021-07-23 20:30:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|9
1627072500000|2021-07-23 20:35:00|||||||||3
1627072800000|2021-07-23 20:40:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1627073100000|2021-07-23 20:45:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|4
1627073400000|2021-07-23 20:50:00|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1627073700000|2021-07-23 20:55:00|15821.3|15817.3|15840.3|15836.3|15840.3|15836.3|15806.8|15802.8|82
1627250400000|2021-07-25 22:00:00|15855.4|15837.4|15851|15833|15855.4|15837.4|15851|15833|0
1627250700000|2021-07-25 22:05:00|15851.3|15833.3|15855.4|15837.4|15859.8|15841.8|15851.3|15833.3|0
1627251000000|2021-07-25 22:10:00|15856|15838|15858.5|15840.5|15859.1|15841.1|15855.4|15837.4|0
1627251300000|2021-07-25 22:15:00|15858.8|15840.8|15861.2|15843.2|15861.2|15843.2|15856.3|15838.3|0
1627251600000|2021-07-25 22:20:00|15860.9|15842.9|15861.2|15843.2|15862.8|15844.8|15860.6|15842.6|0
1627251900000|2021-07-25 22:25:00|15860.9|15842.9|15860.6|15842.6|15861.8|15843.8|15860.6|15842.6|0
1627252200000|2021-07-25 22:30:00|15860|15842|15859.4|15841.4|15860.3|15842.3|15859|15841|0
1627252500000|2021-07-25 22:35:00|15859|15841|15859.4|15841.4|15860|15842|15858.7|15840.7|0
1627252800000|2021-07-25 22:40:00|15859.7|15841.7|15864.4|15846.4|15864.4|15846.4|15859.4|15841.4|0
1627253100000|2021-07-25 22:45:00|15864.1|15846.1|15863.8|15845.8|15864.4|15846.4|15862.5|15844.5|0
1627253400000|2021-07-25 22:50:00|15864.4|15846.4|15863.8|15845.8|15864.4|15846.4|15862.5|15844.5|0
1627253700000|2021-07-25 22:55:00|15863.6|15845.6|15861|15843|15863.6|15845.6|15861|15843|0
1627254000000|2021-07-25 23:00:00|15861.6|15843.6|15860.3|15842.3|15861.6|15843.6|15859.7|15841.7|0
1627254300000|2021-07-25 23:05:00|15860.6|15842.6|15861.2|15843.2|15862.2|15844.2|15860.3|15842.3|0
1627254600000|2021-07-25 23:10:00|15860.9|15842.9|15860.9|15842.9|15861.6|15843.6|15859.7|15841.7|0
1627254900000|2021-07-25 23:15:00|15861.6|15843.6|15862.8|15844.8|15863.8|15845.8|15860.9|15842.9|0
1627255200000|2021-07-25 23:20:00|15862.5|15844.5|15862.2|15844.2|15865|15847|15861.6|15843.6|0
1627255500000|2021-07-25 23:25:00|15862.8|15844.8|15864.7|15846.7|15864.7|15846.7|15862.2|15844.2|0
1627255800000|2021-07-25 23:30:00|15864.4|15846.4|15862.2|15844.2|15864.7|15846.7|15861.6|15843.6|0
1627256100000|2021-07-25 23:35:00|15861.9|15843.9|15863.8|15845.8|15864.7|15846.7|15861.9|15843.9|0
1627256400000|2021-07-25 23:40:00|15863.5|15845.5|15859.1|15841.1|15864.1|15846.1|15859.1|15841.1|0
1627256700000|2021-07-25 23:45:00|15859.4|15841.4|15855.3|15837.3|15859.7|15841.7|15855.3|15837.3|0
1627257000000|2021-07-25 23:50:00|15855.6|15837.6|15858.4|15840.4|15860.3|15842.3|15855.3|15837.3|0
1627257300000|2021-07-25 23:55:00|15858.7|15840.7|15858.4|15840.4|15861.6|15843.6|15858.4|15840.4|0
1627257600000|2021-07-26 00:00:00|15857.8|15839.8|15852.1|15834.1|15860.3|15842.3|15849.6|15831.6|0
1627257900000|2021-07-26 00:05:00|15851.8|15833.8|15850.2|15832.2|15852.1|15834.1|15848.3|15830.3|0
1627258200000|2021-07-26 00:10:00|15850.5|15832.5|15849.5|15831.5|15851|15833|15847.9|15829.9|0
1627258500000|2021-07-26 00:15:00|15849.8|15831.8|15840.3|15822.3|15851.1|15833.1|15839|15821|0
1627258800000|2021-07-26 00:20:00|15839.7|15821.7|15836.8|15818.8|15839.9|15821.9|15834.9|15816.9|0
1627259100000|2021-07-26 00:25:00|15837.1|15819.1|15834.2|15816.2|15838.7|15820.7|15834.2|15816.2|0
1627259400000|2021-07-26 00:30:00|15834.9|15816.9|15835.6|15817.6|15837.7|15819.7|15834|15816|0
1627259700000|2021-07-26 00:35:00|15836.2|15818.2|15832.8|15814.8|15837.5|15819.5|15832.2|15814.2|0
1627260000000|2021-07-26 00:40:00|15833.4|15815.4|15832.2|15814.2|15834.7|15816.7|15828.4|15810.4|0
1627260300000|2021-07-26 00:45:00|15832.8|15814.8|15828.7|15810.7|15832.8|15814.8|15823.7|15805.7|0
1627260600000|2021-07-26 00:50:00|15829|15811|15832|15814|15832.6|15814.6|15828.7|15810.7|0
1627260900000|2021-07-26 00:55:00|15832.3|15814.3|15830.7|15812.7|15834.5|15816.5|15830.1|15812.1|0
1627261200000|2021-07-26 01:00:00|15831.4|15813.4|15788.3|15784.3|15831.4|15819.3|15783.8|15779.8|468
1627261500000|2021-07-26 01:05:00|15787.8|15783.8|15777.8|15773.8|15788.8|15784.8|15775.3|15771.3|323
1627261800000|2021-07-26 01:10:00|15777.3|15773.3|15759.8|15755.8|15777.3|15773.3|15759.8|15755.8|532
1627262100000|2021-07-26 01:15:00|15760.8|15756.8|15770.3|15766.3|15774.3|15770.3|15758.3|15754.3|791
1627262400000|2021-07-26 01:20:00|15770.8|15766.8|15766.3|15762.3|15770.8|15766.8|15762.8|15758.8|466
1627262700000|2021-07-26 01:25:00|15766.8|15762.8|15766.3|15762.3|15778.8|15774.8|15765.8|15761.8|305
1627263000000|2021-07-26 01:30:00|15765.8|15761.8|15763.8|15759.8|15765.8|15761.8|15746.8|15742.8|422
1627263300000|2021-07-26 01:35:00|15761.3|15757.3|15753.8|15749.8|15763.3|15759.3|15747.8|15743.8|643
1627263600000|2021-07-26 01:40:00|15751.8|15747.8|15755.8|15751.8|15758.3|15754.3|15750.3|15746.3|605
1627263900000|2021-07-26 01:45:00|15755.3|15751.3|15761.3|15757.3|15763.8|15759.8|15751.8|15747.8|250
1627264200000|2021-07-26 01:50:00|15760.8|15756.8|15768.4|15764.4|15770.4|15766.4|15758.3|15754.3|239
1627264500000|2021-07-26 01:55:00|15768.9|15764.9|15756.4|15752.4|15770.4|15766.4|15756.4|15752.4|756
1627264800000|2021-07-26 02:00:00|15755.9|15751.9|15771.4|15767.4|15775.4|15771.4|15752.9|15748.9|356
1627265100000|2021-07-26 02:05:00|15771.9|15767.9|15769.9|15765.9|15774.9|15770.9|15768.9|15764.9|169
1627265400000|2021-07-26 02:10:00|15768.9|15764.9|15756.4|15752.4|15770.9|15766.9|15755.9|15751.9|189
1627265700000|2021-07-26 02:15:00|15757.4|15753.4|15748.4|15744.4|15757.9|15753.9|15747.9|15743.9|203
1627266000000|2021-07-26 02:20:00|15749.9|15745.9|15747.4|15743.4|15754.9|15750.9|15744.4|15740.4|447
1627266300000|2021-07-26 02:25:00|15746.4|15742.4|15755.9|15751.9|15759.9|15755.9|15744.9|15740.9|222
1627266600000|2021-07-26 02:30:00|15754.4|15750.4|15744.9|15740.9|15754.4|15750.4|15741.4|15737.4|341
1627266900000|2021-07-26 02:35:00|15744.4|15740.4|15748.4|15744.4|15748.9|15744.9|15739.9|15735.9|396
1627267200000|2021-07-26 02:40:00|15747.9|15743.9|15740.9|15736.9|15753.4|15749.4|15740.9|15736.9|333
1627267500000|2021-07-26 02:45:00|15740.4|15736.4|15748.4|15744.4|15748.4|15744.4|15737.9|15733.9|682
1627267800000|2021-07-26 02:50:00|15748.9|15744.9|15735.9|15731.9|15749.9|15745.9|15735.9|15731.9|309
1627268100000|2021-07-26 02:55:00|15735.4|15731.4|15739.9|15735.9|15740.9|15736.9|15729.9|15725.9|274
1627268400000|2021-07-26 03:00:00|15740.4|15736.4|15751.4|15747.4|15752.9|15748.9|15739.4|15735.4|434
1627268700000|2021-07-26 03:05:00|15750.9|15746.9|15747.4|15743.4|15750.9|15746.9|15745.9|15741.9|988
1627269000000|2021-07-26 03:10:00|15746.9|15742.9|15743.4|15739.4|15748.4|15744.4|15741.9|15737.9|270
1627269300000|2021-07-26 03:15:00|15743.9|15739.9|15746.4|15742.4|15747.9|15743.9|15739.4|15735.4|175
1627269600000|2021-07-26 03:20:00|15745.9|15741.9|15755.4|15751.4|15755.9|15751.9|15745.9|15741.9|223
1627269900000|2021-07-26 03:25:00|15755.9|15751.9|15754.9|15750.9|15757.9|15753.9|15748.9|15744.9|327
1627270200000|2021-07-26 03:30:00|15752.4|15748.4|15783.9|15779.9|15784.4|15780.4|15747.4|15743.4|762
1627270500000|2021-07-26 03:35:00|15784.4|15780.4|15790.4|15786.4|15794.9|15790.9|15781.4|15777.4|555
1627270800000|2021-07-26 03:40:00|15789.9|15785.9|15786.9|15782.9|15792.9|15788.9|15783.4|15779.4|574
1627271100000|2021-07-26 03:45:00|15785.9|15781.9|15820.8|15816.8|15824.9|15820.9|15785.9|15781.9|460786
1627271400000|2021-07-26 03:50:00|15818.6|15814.6|15836.4|15832.4|15842.5|15838.5|15803|15799|180350
1627271700000|2021-07-26 03:55:00|15837.1|15833.1|15853.8|15849.8|15865.3|15861.3|15837.1|15833.1|167350
1627272000000|2021-07-26 04:00:00|15853.1|15849.1|15840.6|15836.6|15856.3|15852.3|15829.5|15825.5|174100
1627272300000|2021-07-26 04:05:00|15840.1|15836.1|15847|15843|15851.7|15847.7|15833|15829|81700
1627272600000|2021-07-26 04:10:00|15846.8|15842.8|15843.6|15839.6|15851.8|15847.8|15841.8|15837.8|60250
1627272900000|2021-07-26 04:15:00|15843.7|15839.7|15842.8|15838.8|15843.8|15839.8|15832.2|15828.2|67500
1627273200000|2021-07-26 04:20:00|15843|15839|15849.4|15845.4|15853.3|15849.3|15843|15839|53850
1627273500000|2021-07-26 04:25:00|15848.9|15844.9|15853|15849|15853|15849|15843.9|15839.9|43750
1627273800000|2021-07-26 04:30:00|15853.3|15849.3|15871.3|15867.3|15874.4|15870.4|15853.3|15849.3|138900
1627274100000|2021-07-26 04:35:00|15871.4|15867.4|15872.9|15868.9|15878.1|15874.1|15865.8|15861.8|78700
1627274400000|2021-07-26 04:40:00|15872.3|15868.3|15871.7|15867.7|15874.7|15870.7|15861.1|15857.1|71500
1627274700000|2021-07-26 04:45:00|15872.2|15868.2|15863|15859|15872.8|15868.8|15863|15859|62700
1627275000000|2021-07-26 04:50:00|15862.6|15858.6|15866.9|15862.9|15868.7|15864.7|15858.5|15854.5|57700
1627275300000|2021-07-26 04:55:00|15867.7|15863.7|15863.1|15859.1|15874.4|15870.4|15862|15858|50550
1627275600000|2021-07-26 05:00:00|15864.2|15860.2|15878.4|15874.4|15881.4|15877.4|15864|15860|60400
1627275900000|2021-07-26 05:05:00|15878.8|15874.8|15882.4|15878.4|15886.3|15882.3|15876.5|15872.5|137300
1627276200000|2021-07-26 05:10:00|15881.1|15877.1|15880|15876|15884.9|15880.9|15877.9|15873.9|62400
1627276500000|2021-07-26 05:15:00|15879.8|15875.8|15876.7|15872.7|15882.4|15878.4|15871.4|15867.4|51450
1627276800000|2021-07-26 05:20:00|15876.4|15872.4|15872.9|15868.9|15879.9|15875.9|15871.1|15867.1|34500
1627277100000|2021-07-26 05:25:00|15871.8|15867.8|15872|15868|15875.3|15871.3|15867.4|15863.4|45600
1627277400000|2021-07-26 05:30:00|15872.2|15868.2|15876.9|15872.9|15878.1|15874.1|15872.2|15868.2|34750
1627277700000|2021-07-26 05:35:00|15877.2|15873.2|15879.9|15875.9|15880.9|15876.9|15872|15868|30250
1627278000000|2021-07-26 05:40:00|15880|15876|15875.8|15871.8|15881.2|15877.2|15874.9|15870.9|26300
1627278300000|2021-07-26 05:45:00|15876.2|15872.2|15879.7|15875.7|15880.9|15876.9|15872.1|15868.1|34150
1627278600000|2021-07-26 05:50:00|15879.5|15875.5|15875.7|15871.7|15879.8|15875.8|15872.2|15868.2|27200
1627278900000|2021-07-26 05:55:00|15875.6|15871.6|15874.1|15870.1|15878.6|15874.6|15872|15868|26550
1627279200000|2021-07-26 06:00:00|15873.8|15869.8|15862.7|15858.7|15875.8|15871.8|15853.8|15849.8|98300
1627279500000|2021-07-26 06:05:00|15862.2|15858.2|15848.8|15844.8|15865.9|15861.9|15848.8|15844.8|58800
1627279800000|2021-07-26 06:10:00|15847.5|15843.5|15850.3|15846.3|15857.8|15853.8|15841.1|15837.1|113950
1627280100000|2021-07-26 06:15:00|15849.7|15845.7|15847.8|15843.8|15852.3|15848.3|15843.3|15839.3|61650
1627280400000|2021-07-26 06:20:00|15846.5|15842.5|15849.3|15845.3|15852.7|15848.7|15844.9|15840.9|57450
1627280700000|2021-07-26 06:25:00|15848.9|15844.9|15845.4|15841.4|15850|15846|15843.6|15839.6|39000
1627281000000|2021-07-26 06:30:00|15844.8|15840.8|15854.4|15850.4|15854.4|15850.4|15834.2|15830.2|81250
1627281300000|2021-07-26 06:35:00|15855.2|15851.2|15853.1|15849.1|15857.9|15853.9|15850.7|15846.7|35850
1627281600000|2021-07-26 06:40:00|15852.9|15848.9|15845.8|15841.8|15853|15849|15843.6|15839.6|22650
1627281900000|2021-07-26 06:45:00|15844.8|15840.8|15837.4|15833.4|15844.8|15840.8|15830.4|15826.4|68700
1627282200000|2021-07-26 06:50:00|15836.7|15832.7|15842.7|15838.7|15846.2|15842.2|15833.6|15829.6|39900
1627282500000|2021-07-26 06:55:00|15842.9|15838.9|15852.8|15848.8|15852.8|15848.8|15840.3|15836.3|28150
1627282800000|2021-07-26 07:00:00|15853.2|15849.2|15863.2|15859.2|15864.4|15860.4|15851.5|15847.5|49300
1627283100000|2021-07-26 07:05:00|15863.6|15859.6|15865.3|15861.3|15865.3|15861.3|15857.2|15853.2|26150
1627283400000|2021-07-26 07:10:00|15865.4|15861.4|15856.5|15852.5|15865.9|15861.9|15855.3|15851.3|22950
1627283700000|2021-07-26 07:15:00|15856.4|15852.4|15857.5|15853.5|15860.5|15856.5|15850.2|15846.2|28300
1627284000000|2021-07-26 07:20:00|15857.4|15853.4|15853.1|15849.1|15859.7|15855.7|15851.7|15847.7|26600
1627284300000|2021-07-26 07:25:00|15853|15849|15853.3|15849.3|15857.9|15853.9|15846.9|15842.9|21750
1627284600000|2021-07-26 07:30:00|15853.5|15849.5|15858.2|15854.2|15866|15862|15853.5|15849.5|20800
1627284900000|2021-07-26 07:35:00|15858.7|15854.7|15857.6|15853.6|15859.9|15855.9|15852.4|15848.4|23200
1627285200000|2021-07-26 07:40:00|15856.8|15852.8|15845.5|15841.5|15856.8|15852.8|15841.4|15837.4|36900
1627285500000|2021-07-26 07:45:00|15844.2|15840.2|15844.4|15840.4|15849.3|15845.3|15839.7|15835.7|43950
1627285800000|2021-07-26 07:50:00|15844.5|15840.5|15846.4|15842.4|15849.4|15845.4|15839.4|15835.4|32100
1627286100000|2021-07-26 07:55:00|15847.1|15843.1|15850|15846|15854.9|15850.9|15843.2|15839.2|35800
1627286400000|2021-07-26 08:00:00|15850.1|15846.1|15842.5|15838.5|15855.9|15851.9|15836|15832|65350
1627286700000|2021-07-26 08:05:00|15842.2|15838.2|15851.9|15847.9|15852.9|15848.9|15839.6|15835.6|49100
1627287000000|2021-07-26 08:10:00|15852|15848|15852.1|15848.1|15860.4|15856.4|15849.5|15845.5|47100
1627287300000|2021-07-26 08:15:00|15852|15848|15850.7|15846.7|15857.2|15853.2|15847.6|15843.6|52950
1627287600000|2021-07-26 08:20:00|15850.8|15846.8|15845.5|15841.5|15852.8|15848.8|15842.4|15838.4|44500
1627287900000|2021-07-26 08:25:00|15845.8|15841.8|15840.5|15836.5|15845.8|15841.8|15838|15834|29350
1627288200000|2021-07-26 08:30:00|15840.4|15836.4|15852.1|15848.1|15852.1|15848.1|15837.8|15833.8|39800
1627288500000|2021-07-26 08:35:00|15851.5|15847.5|15849.8|15845.8|15855.9|15851.9|15847.4|15843.4|42600
1627288800000|2021-07-26 08:40:00|15850.3|15846.3|15849|15845|15853.4|15849.4|15843.1|15839.1|32950
1627289100000|2021-07-26 08:45:00|15849.3|15845.3|15847.6|15843.6|15855.2|15851.2|15846.9|15842.9|34900
1627289400000|2021-07-26 08:50:00|15848.1|15844.1|15852.5|15848.5|15853|15849|15846.6|15842.6|37600
1627289700000|2021-07-26 08:55:00|15851.6|15847.6|15858.1|15854.1|15866.7|15862.7|15843.6|15839.6|124000
1627290000000|2021-07-26 09:00:00|15857.3|15853.3|15836.7|15832.7|15858.1|15854.1|15826.4|15822.4|146800
1627290300000|2021-07-26 09:05:00|15836.5|15832.5|15838.2|15834.2|15842.8|15838.8|15831.5|15827.5|71600
1627290600000|2021-07-26 09:10:00|15839.3|15835.3|15833.2|15829.2|15848.3|15844.3|15831.9|15827.9|43400
1627290900000|2021-07-26 09:15:00|15832.9|15828.9|15829.3|15825.3|15835.9|15831.9|15821|15817|99850
1627291200000|2021-07-26 09:20:00|15829.1|15825.1|15841.8|15837.8|15845.3|15841.3|15828.9|15824.9|50950
1627291500000|2021-07-26 09:25:00|15841.9|15837.9|15840.3|15836.3|15842.1|15838.1|15833|15829|33750
1627291800000|2021-07-26 09:30:00|15841.7|15837.7|15830.1|15826.1|15841.8|15837.8|15825.1|15821.1|80250
1627292100000|2021-07-26 09:35:00|15829.2|15825.2|15834.4|15830.4|15834.4|15830.4|15823.7|15819.7|86600
1627292400000|2021-07-26 09:40:00|15833.5|15829.5|15825.5|15821.5|15833.7|15829.7|15824.5|15820.5|50400
1627292700000|2021-07-26 09:45:00|15825.6|15821.6|15826.5|15822.5|15827.1|15823.1|15823.6|15819.6|67250
1627293000000|2021-07-26 09:50:00|15826.1|15822.1|15827.1|15823.1|15833.1|15829.1|15825.3|15821.3|89350
1627293300000|2021-07-26 09:55:00|15827.2|15823.2|15824.7|15820.7|15827.2|15823.2|15820.7|15816.7|206750
1627293600000|2021-07-26 10:00:00|15823.2|15819.2|15823.9|15819.9|15834.2|15830.2|15817.4|15813.4|630
1627293900000|2021-07-26 10:05:00|15824.4|15820.4|15827.9|15823.9|15833.7|15829.7|15814.9|15810.9|427
1627294200000|2021-07-26 10:10:00|15838.6|15820.6|15841.4|15823.4|15841.4|15823.4|15838|15820|4945836
1627294500000|2021-07-26 10:15:00|15841.1|15823.1|15837.4|15819.4|15841.4|15823.4|15837.4|15819.4|0
1627294800000|2021-07-26 10:20:00|15837.7|15819.7|15838.1|15820.1|15839|15821|15835.5|15817.5|0
1627295100000|2021-07-26 10:25:00|15837.4|15819.4|15836.8|15818.8|15839.3|15821.3|15835.8|15817.8|0
1627295400000|2021-07-26 10:30:00|15837.4|15819.4|15836.8|15818.8|15838.1|15820.1|15835.5|15817.5|0
1627295700000|2021-07-26 10:35:00|15836.5|15818.5|15834.9|15816.9|15837.4|15819.4|15834.9|15816.9|0
1627296000000|2021-07-26 10:40:00|15833.9|15829.9|15825.9|15821.9|15833.9|15829.9|15825.9|15821.9|6
1627296300000|2021-07-26 10:45:00|15821.9|15817.9|15819.9|15815.9|15822.4|15818.4|15819.9|15815.9|17
1627296600000|2021-07-26 10:50:00|15820.9|15816.9|15809.4|15805.4|15820.9|15816.9|15809.4|15805.4|39
1627296900000|2021-07-26 10:55:00|15808.4|15804.4|15803.9|15799.9|15808.4|15804.4|15800.9|15796.9|44
1627297200000|2021-07-26 11:00:00|15804.4|15800.4|15817.9|15813.9|15817.9|15813.9|15804.4|15800.4|54
1627297500000|2021-07-26 11:05:00|15816.4|15812.4|15818.9|15814.9|15820.4|15816.4|15816.4|15812.4|30
1627297800000|2021-07-26 11:10:00|15815.4|15811.4|15819.9|15815.9|15819.9|15815.9|15815.4|15811.4|8
1627298100000|2021-07-26 11:15:00|15817.4|15813.4|15814.4|15810.4|15818.4|15814.4|15813.9|15809.9|128
1627298400000|2021-07-26 11:20:00|15813.4|15809.4|15810.9|15806.9|15813.4|15809.4|15802.9|15798.9|98
1627298700000|2021-07-26 11:25:00|15812.9|15808.9|15817.4|15813.4|15817.4|15813.4|15811.4|15807.4|48
1627299000000|2021-07-26 11:30:00|15816.4|15812.4|15818.9|15814.9|15821.4|15817.4|15815.4|15811.4|22
1627299300000|2021-07-26 11:35:00|15821.4|15817.4|15819.9|15815.9|15823.9|15819.9|15819.9|15815.9|25
1627299600000|2021-07-26 11:40:00|15824.4|15820.4|15828.9|15824.9|15829.4|15825.4|15824.4|15820.4|36
1627299900000|2021-07-26 11:45:00|15829.4|15825.4|15830.9|15826.9|15831.4|15827.4|15828.4|15824.4|29
1627300200000|2021-07-26 11:50:00|15831.4|15827.4|15828.4|15824.4|15831.4|15827.4|15826.9|15822.9|28
1627300500000|2021-07-26 11:55:00|15827.4|15823.4|15830.9|15826.9|15830.9|15826.9|15827.4|15823.4|19
1627300800000|2021-07-26 12:00:00|15831.4|15827.4|15832.9|15828.9|15832.9|15828.9|15830.9|15826.9|64
1627301100000|2021-07-26 12:05:00|15830.9|15826.9|15823.9|15819.9|15830.9|15826.9|15821.9|15817.9|73
1627301400000|2021-07-26 12:10:00|15822.9|15818.9|15821.9|15817.9|15829.4|15825.4|15821.9|15817.9|49
1627301700000|2021-07-26 12:15:00|15823.9|15819.9|15819.4|15815.4|15829.4|15825.4|15818.4|15814.4|43
1627302000000|2021-07-26 12:20:00|15821.9|15817.9|15825.4|15821.4|15828.4|15824.4|15821.4|15817.4|36
1627302300000|2021-07-26 12:25:00|15826.9|15822.9|15817.4|15813.4|15829.9|15825.9|15817.4|15813.4|36
1627302600000|2021-07-26 12:30:00|15817.9|15813.9|15806.4|15802.4|15817.9|15813.9|15805.4|15801.4|111
1627302900000|2021-07-26 12:35:00|15808.4|15804.4|15808.9|15804.9|15811.4|15807.4|15806.9|15802.9|49
1627303200000|2021-07-26 12:40:00|15808.4|15804.4|15805.4|15801.4|15809.4|15805.4|15805.4|15801.4|118
1627303500000|2021-07-26 12:45:00|15804.4|15800.4|15804.4|15800.4|15805.4|15801.4|15802.9|15798.9|43
1627303800000|2021-07-26 12:50:00|15805.9|15801.9|15808.9|15804.9|15810.9|15806.9|15805.9|15801.9|152
1627304100000|2021-07-26 12:55:00|15809.4|15805.4|15814.9|15810.9|15816.9|15812.9|15809.4|15805.4|19
1627304400000|2021-07-26 13:00:00|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1627304700000|2021-07-26 13:05:00|15819.4|15815.4|15818.9|15814.9|15821.4|15817.4|15816.9|15812.9|164
1627305000000|2021-07-26 13:10:00|15819.9|15815.9|15821.4|15817.4|15824.9|15820.9|15819.9|15815.9|33
1627305300000|2021-07-26 13:15:00|15823.9|15819.9|15828.9|15824.9|15828.9|15824.9|15823.9|15819.9|6
1627305600000|2021-07-26 13:20:00|15831.4|15827.4|15823.4|15819.4|15831.4|15827.4|15823.4|15819.4|11
1627305900000|2021-07-26 13:25:00|15826.9|15822.9|15827.9|15823.9|15831.9|15827.9|15826.9|15822.9|36
1627306200000|2021-07-26 13:30:00|15826.9|15822.9|15826.9|15822.9|15839.4|15835.4|15820.4|15816.4|238
1627306500000|2021-07-26 13:35:00|15828.4|15824.4|15850.4|15846.4|15850.9|15846.9|15828.4|15824.4|231
1627306800000|2021-07-26 13:40:00|15845.9|15841.9|15846.9|15842.9|15847.9|15843.9|15838.9|15834.9|135
1627307100000|2021-07-26 13:45:00|15847.9|15843.9|15843.9|15839.9|15848.9|15844.9|15837.4|15833.4|94
1627307400000|2021-07-26 13:50:00|15844.9|15840.9|15846.4|15842.4|15851.9|15847.9|15844.9|15840.9|109
1627307700000|2021-07-26 13:55:00|15845.9|15841.9|15850.9|15846.9|15851.9|15847.9|15844.4|15840.4|137
1627308000000|2021-07-26 14:00:00|15851.9|15847.9|15858.9|15854.9|15862.9|15858.9|15851.9|15847.9|267
1627308300000|2021-07-26 14:05:00|15858.4|15854.4|15863.4|15859.4|15864.4|15860.4|15855.4|15851.4|250
1627308600000|2021-07-26 14:10:00|15862.9|15858.9|15856.4|15852.4|15866.4|15862.4|15851.9|15847.9|326
1627308900000|2021-07-26 14:15:00|15859.9|15855.9|15858.9|15854.9|15864.4|15860.4|15854.4|15850.4|149
1627309200000|2021-07-26 14:20:00|15859.4|15855.4|15855.4|15851.4|15862.9|15858.9|15853.4|15849.4|229
1627309500000|2021-07-26 14:25:00|15853.9|15849.9|15857.4|15853.4|15860.9|15856.9|15852.9|15848.9|451
1627309800000|2021-07-26 14:30:00|15856.4|15852.4|15850.4|15846.4|15857.4|15853.4|15843.9|15839.9|145
1627310100000|2021-07-26 14:35:00|15850.9|15846.9|15842.4|15838.4|15850.9|15846.9|15838.4|15834.4|160
1627310400000|2021-07-26 14:40:00|15844.9|15840.9|15838.9|15834.9|15847.4|15843.4|15838.9|15834.9|157
1627310700000|2021-07-26 14:45:00|15839.9|15835.9|15847.4|15843.4|15853.4|15849.4|15839.9|15835.9|152
1627311000000|2021-07-26 14:50:00|15846.9|15842.9|15847.4|15843.4|15855.9|15851.9|15846.9|15842.9|107
1627311300000|2021-07-26 14:55:00|15845.9|15841.9|15846.9|15842.9|15854.4|15850.4|15842.9|15838.9|118
1627311600000|2021-07-26 15:00:00|15848.4|15844.4|15836.9|15832.9|15848.4|15844.4|15828.4|15824.4|143
1627311900000|2021-07-26 15:05:00|15839.4|15835.4|15833.9|15829.9|15841.9|15837.9|15831.4|15827.4|142
1627312200000|2021-07-26 15:10:00|15832.9|15828.9|15836.9|15832.9|15840.4|15836.4|15832.9|15828.9|60
1627312500000|2021-07-26 15:15:00|15835.9|15831.9|15844.4|15840.4|15844.4|15840.4|15835.9|15831.9|62
1627312800000|2021-07-26 15:20:00|15843.4|15839.4|15840.4|15836.4|15843.4|15839.4|15836.4|15832.4|70
1627313100000|2021-07-26 15:25:00|15837.4|15833.4|15844.9|15840.9|15845.9|15841.9|15837.4|15833.4|174
1627313400000|2021-07-26 15:30:00|15848.4|15844.4|15849.9|15845.9|15851.9|15847.9|15848.4|15844.4|71
1627313700000|2021-07-26 15:35:00|15851.9|15847.9|15867.4|15863.4|15870.4|15866.4|15851.9|15847.9|189
1627314000000|2021-07-26 15:40:00|15867.9|15863.9|15863.4|15859.4|15867.9|15863.9|15860.9|15856.9|100
1627314300000|2021-07-26 15:45:00|15860.9|15856.9|15867.4|15863.4|15871.4|15867.4|15860.9|15856.9|61
1627314600000|2021-07-26 15:50:00|15865.4|15861.4|15862.4|15858.4|15865.9|15861.9|15858.9|15854.9|19
1627314900000|2021-07-26 15:55:00|15862.9|15858.9|15856.9|15852.9|15864.9|15860.9|15855.4|15851.4|52
1627315200000|2021-07-26 16:00:00|15857.9|15853.9|15863.4|15859.4|15863.9|15859.9|15857.9|15853.9|39
1627315500000|2021-07-26 16:05:00|15861.9|15857.9|15855.9|15851.9|15861.9|15857.9|15854.4|15850.4|36
1627315800000|2021-07-26 16:10:00|15853.9|15849.9|15851.9|15847.9|15853.9|15849.9|15849.9|15845.9|28
1627316100000|2021-07-26 16:15:00|15852.4|15848.4|15850.4|15846.4|15852.9|15848.9|15845.9|15841.9|49
1627316400000|2021-07-26 16:20:00|15848.9|15844.9|15853.9|15849.9|15854.4|15850.4|15848.4|15844.4|69
1627316700000|2021-07-26 16:25:00|15852.4|15848.4|15859.4|15855.4|15859.4|15855.4|15851.9|15847.9|50
1627317000000|2021-07-26 16:30:00|15853.9|15849.9|15849.9|15845.9|15854.4|15850.4|15848.4|15844.4|24
1627317300000|2021-07-26 16:35:00|15847.4|15843.4|15842.4|15838.4|15850.9|15846.9|15842.4|15838.4|203
1627317600000|2021-07-26 16:40:00|15841.4|15837.4|15844.9|15840.9|15846.9|15842.9|15840.9|15836.9|43
1627317900000|2021-07-26 16:45:00|15845.9|15841.9|15850.4|15846.4|15850.4|15846.4|15845.4|15841.4|41
1627318200000|2021-07-26 16:50:00|15848.4|15844.4|15852.4|15848.4|15852.4|15848.4|15848.4|15844.4|30
1627318500000|2021-07-26 16:55:00|15850.9|15846.9|15855.9|15851.9|15856.9|15852.9|15849.9|15845.9|16
1627318800000|2021-07-26 17:00:00|15854.9|15850.9|15855.4|15851.4|15855.9|15851.9|15854.4|15850.4|7
1627319100000|2021-07-26 17:05:00|15854.9|15850.9|15858.4|15854.4|15858.4|15854.4|15849.9|15845.9|23
1627319400000|2021-07-26 17:10:00|15859.4|15855.4|15857.4|15853.4|15859.4|15855.4|15850.9|15846.9|41
1627319700000|2021-07-26 17:15:00|15855.9|15851.9|15858.4|15854.4|15858.9|15854.9|15855.9|15851.9|12
1627320000000|2021-07-26 17:20:00|15859.4|15855.4|15857.4|15853.4|15863.4|15859.4|15856.9|15852.9|40
1627320300000|2021-07-26 17:25:00|15861.9|15857.9|15860.9|15856.9|15861.9|15857.9|15855.9|15851.9|7
1627320600000|2021-07-26 17:30:00|15861.9|15857.9|15860.4|15856.4|15862.4|15858.4|15859.4|15855.4|10
1627320900000|2021-07-26 17:35:00|15858.9|15854.9|15859.9|15855.9|15859.9|15855.9|15856.9|15852.9|23
1627321200000|2021-07-26 17:40:00|15858.9|15854.9|15853.9|15849.9|15858.9|15854.9|15852.4|15848.4|22
1627321500000|2021-07-26 17:45:00|15851.9|15847.9|15849.4|15845.4|15851.9|15847.9|15849.4|15845.4|5
1627321800000|2021-07-26 17:50:00|15850.4|15846.4|15850.9|15846.9|15852.9|15848.9|15849.9|15845.9|15
1627322100000|2021-07-26 17:55:00|15852.4|15848.4|15848.4|15844.4|15853.4|15849.4|15848.4|15844.4|12
1627322400000|2021-07-26 18:00:00|15847.4|15843.4|15848.9|15844.9|15850.4|15846.4|15845.9|15841.9|35
1627322700000|2021-07-26 18:05:00|15850.4|15846.4|15860.4|15856.4|15860.9|15856.9|15850.4|15846.4|49
1627323000000|2021-07-26 18:10:00|15860.9|15856.9|15857.4|15853.4|15864.4|15860.4|15857.4|15853.4|48
1627323300000|2021-07-26 18:15:00|15854.4|15850.4|15858.4|15854.4|15858.4|15854.4|15854.4|15850.4|9
1627323600000|2021-07-26 18:20:00|15857.9|15853.9|15859.4|15855.4|15859.9|15855.9|15856.9|15852.9|25
1627323900000|2021-07-26 18:25:00|15860.9|15856.9|15861.9|15857.9|15861.9|15857.9|15857.9|15853.9|10
1627324200000|2021-07-26 18:30:00|15859.4|15855.4|15865.9|15861.9|15865.9|15861.9|15859.4|15855.4|13
1627324500000|2021-07-26 18:35:00|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15865.9|15861.9|28
1627324800000|2021-07-26 18:40:00|15865.9|15861.9|15862.4|15858.4|15865.9|15861.9|15860.9|15856.9|14
1627325100000|2021-07-26 18:45:00|15858.9|15854.9|15866.9|15862.9|15866.9|15862.9|15858.9|15854.9|11
1627325400000|2021-07-26 18:50:00|15864.4|15860.4|15860.9|15856.9|15866.9|15862.9|15859.9|15855.9|21
1627325700000|2021-07-26 18:55:00|15860.4|15856.4|15864.9|15860.9|15867.9|15863.9|15858.4|15854.4|49
1627326000000|2021-07-26 19:00:00|15864.4|15860.4|15866.9|15862.9|15869.4|15865.4|15863.9|15859.9|83
1627326300000|2021-07-26 19:05:00|15865.4|15861.4|15859.9|15855.9|15865.4|15861.4|15859.9|15855.9|36
1627326600000|2021-07-26 19:10:00|15862.9|15858.9|15862.9|15858.9|15863.4|15859.4|15861.9|15857.9|7
1627326900000|2021-07-26 19:15:00|15863.4|15859.4|15866.9|15862.9|15869.9|15865.9|15863.4|15859.4|60
1627327200000|2021-07-26 19:20:00|15865.9|15861.9|15870.4|15866.4|15870.9|15866.9|15865.9|15861.9|162
1627327500000|2021-07-26 19:25:00|15870.9|15866.9|15870.9|15866.9|15872.9|15868.9|15868.9|15864.9|133
1627327800000|2021-07-26 19:30:00|15871.4|15867.4|15869.4|15865.4|15873.4|15869.4|15869.4|15865.4|89
1627328100000|2021-07-26 19:35:00|15869.9|15865.9|15875.9|15871.9|15875.9|15871.9|15869.9|15865.9|16
1627328400000|2021-07-26 19:40:00|15874.9|15870.9|15874.9|15870.9|15877.4|15873.4|15874.9|15870.9|59
1627328700000|2021-07-26 19:45:00|15872.9|15868.9|15877.9|15873.9|15877.9|15873.9|15869.9|15865.9|55
1627329000000|2021-07-26 19:50:00|15878.4|15874.4|15878.4|15874.4|15880.4|15876.4|15876.9|15872.9|66
1627329300000|2021-07-26 19:55:00|15880.9|15876.9|15911.9|15907.9|15911.9|15907.9|15880.9|15876.9|272
1627329600000|2021-07-26 20:00:00|15913.9|15909.9|15897.9|15893.9|15913.9|15909.9|15893.9|15889.9|60
1627329900000|2021-07-26 20:05:00|15892.9|15888.9|15891.4|15887.4|15892.9|15888.9|15888.9|15884.9|43
1627330200000|2021-07-26 20:10:00|15892.4|15888.4|15897.4|15893.4|15897.4|15893.4|15892.4|15888.4|17
1627331100000|2021-07-26 20:25:00|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1627331400000|2021-07-26 20:30:00|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.4|15884.4|17
1627331700000|2021-07-26 20:35:00|15889.9|15885.9|15892.4|15888.4|15892.9|15888.9|15889.9|15885.9|15
1627332000000|2021-07-26 20:40:00|15891.9|15887.9|15889.9|15885.9|15892.9|15888.9|15889.9|15885.9|23
1627332300000|2021-07-26 20:45:00|15886.4|15882.4|15885.4|15881.4|15886.4|15882.4|15882.4|15878.4|21
1627332600000|2021-07-26 20:50:00|15884.9|15880.9|15884.4|15880.4|15884.9|15880.9|15884.4|15880.4|12
1627332900000|2021-07-26 20:55:00|15883.9|15879.9|15893.9|15889.9|15893.9|15889.9|15882.4|15878.4|30
1627333200000|2021-07-26 21:00:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1627333800000|2021-07-26 21:10:00|15881.9|15877.9|15888.9|15870.9|15888.9|15877.9|15881.9|15870.9|5035879
1627334100000|2021-07-26 21:15:00|15889.1|15871.1|15888.6|15870.6|15889.2|15871.2|15888.6|15870.6|0
1627334400000|2021-07-26 21:20:00|15888.5|15870.5|15888|15870|15888.5|15870.5|15887.3|15869.3|0
1627334700000|2021-07-26 21:25:00|15888.3|15870.3|15888.2|15870.2|15888.3|15870.3|15888|15870|0
1627335000000|2021-07-26 21:30:00|15888.1|15870.1|15888.3|15870.3|15888.3|15870.3|15887.8|15869.8|0
1627335300000|2021-07-26 21:35:00|15888|15870|15888.6|15870.6|15888.6|15870.6|15887.8|15869.8|0
1627335600000|2021-07-26 21:40:00|15888.3|15870.3|15888.6|15870.6|15889.3|15871.3|15888.3|15870.3|0
1627335900000|2021-07-26 21:45:00|15888.3|15870.3|15888.5|15870.5|15888.6|15870.6|15888.1|15870.1|0
1627336200000|2021-07-26 21:50:00|15888.6|15870.6|15888.6|15870.6|15888.7|15870.7|15888.6|15870.6|0
1627336500000|2021-07-26 21:55:00|15888.5|15870.5|15890|15872|15890.5|15872.5|15888.5|15870.5|0
1627336800000|2021-07-26 22:00:00|15889.7|15871.7|15885.6|15867.6|15890.3|15872.3|15885.6|15867.6|0
1627337100000|2021-07-26 22:05:00|15885.3|15867.3|15885.6|15867.6|15886.9|15868.9|15885|15867|0
1627337400000|2021-07-26 22:10:00|15886.3|15868.3|15886.3|15868.3|15886.9|15868.9|15885.6|15867.6|0
1627337700000|2021-07-26 22:15:00|15885.9|15867.9|15885.6|15867.6|15886.3|15868.3|15885.6|15867.6|0
1627338000000|2021-07-26 22:20:00|15885.3|15867.3|15885|15867|15885.6|15867.6|15884.4|15866.4|0
1627338300000|2021-07-26 22:25:00|15884.4|15866.4|15884.4|15866.4|15885|15867|15884.4|15866.4|0
1627338600000|2021-07-26 22:30:00|15883.7|15865.7|15885|15867|15885|15867|15883.7|15865.7|0
1627338900000|2021-07-26 22:35:00|15885.6|15867.6|15885.6|15867.6|15886.2|15868.2|15885|15867|0
1627339200000|2021-07-26 22:40:00|15885.3|15867.3|15886.2|15868.2|15886.9|15868.9|15885|15867|0
1627339500000|2021-07-26 22:45:00|15885.9|15867.9|15885.6|15867.6|15886.2|15868.2|15885.3|15867.3|0
1627339800000|2021-07-26 22:50:00|15885|15867|15885|15867|15885.6|15867.6|15885|15867|0
1627340100000|2021-07-26 22:55:00|15885.3|15867.3|15885|15867|15885.6|15867.6|15885|15867|0
1627340400000|2021-07-26 23:00:00|15885.6|15867.6|15886.9|15868.9|15887.5|15869.5|15885.6|15867.6|0
1627340700000|2021-07-26 23:05:00|15886.2|15868.2|15885.3|15867.3|15887.5|15869.5|15885|15867|0
1627341000000|2021-07-26 23:10:00|15885|15867|15885|15867|15885.6|15867.6|15885|15867|0
1627341300000|2021-07-26 23:15:00|15885.6|15867.6|15885|15867|15885.6|15867.6|15885|15867|0
1627341600000|2021-07-26 23:20:00|15885.6|15867.6|15885|15867|15885.6|15867.6|15885|15867|0
1627341900000|2021-07-26 23:25:00|15885.6|15867.6|15886.2|15868.2|15886.2|15868.2|15885.6|15867.6|0
1627342200000|2021-07-26 23:30:00|15885.9|15867.9|15883.1|15865.1|15885.9|15867.9|15882.5|15864.5|0
1627342500000|2021-07-26 23:35:00|15882.5|15864.5|15883.1|15865.1|15883.7|15865.7|15881.8|15863.8|0
1627342800000|2021-07-26 23:40:00|15882.8|15864.8|15880.8|15862.8|15882.8|15864.8|15880.8|15862.8|0
1627343100000|2021-07-26 23:45:00|15881.4|15863.4|15882.6|15864.6|15883.3|15865.3|15880.1|15862.1|0
1627343400000|2021-07-26 23:50:00|15883.3|15865.3|15882.5|15864.5|15883.3|15865.3|15881.9|15863.9|0
1627343700000|2021-07-26 23:55:00|15882.2|15864.2|15879.3|15861.3|15882.2|15864.2|15878.7|15860.7|0
1627344000000|2021-07-27 00:00:00|15878.7|15860.7|15876.2|15858.2|15878.7|15860.7|15875.6|15857.6|0
1627344300000|2021-07-27 00:05:00|15876.5|15858.5|15879.3|15861.3|15879.9|15861.9|15876.2|15858.2|0
1627344600000|2021-07-27 00:10:00|15879.9|15861.9|15879.1|15861.1|15881.8|15863.8|15876.5|15858.5|0
1627344900000|2021-07-27 00:15:00|15879.8|15861.8|15879.8|15861.8|15881.7|15863.7|15877.9|15859.9|0
1627345200000|2021-07-27 00:20:00|15879.1|15861.1|15877.2|15859.2|15880.4|15862.4|15876.9|15858.9|0
1627345500000|2021-07-27 00:25:00|15876.9|15858.9|15878.5|15860.5|15878.8|15860.8|15876|15858|0
1627345800000|2021-07-27 00:30:00|15877.9|15859.9|15874.1|15856.1|15878.5|15860.5|15871.9|15853.9|0
1627346100000|2021-07-27 00:35:00|15874.4|15856.4|15872.2|15854.2|15875.4|15857.4|15871.6|15853.6|0
1627346400000|2021-07-27 00:40:00|15872.5|15854.5|15869.7|15851.7|15873.5|15855.5|15869.7|15851.7|0
1627346700000|2021-07-27 00:45:00|15869.1|15851.1|15873|15855|15875.7|15857.7|15869.1|15851.1|0
1627347000000|2021-07-27 00:50:00|15873.3|15855.3|15871.1|15853.1|15874.8|15856.8|15871.1|15853.1|0
1627347300000|2021-07-27 00:55:00|15870.4|15852.4|15874.2|15856.2|15874.8|15856.8|15870.4|15852.4|0
1627347600000|2021-07-27 01:00:00|15873.6|15855.6|15877.9|15873.9|15877.9|15873.9|15859.4|15855|268
1627347900000|2021-07-27 01:05:00|15873.4|15869.4|15872.9|15868.9|15876.4|15872.4|15868.9|15864.9|202
1627348200000|2021-07-27 01:10:00|15870.4|15866.4|15871.9|15867.9|15871.9|15867.9|15866.4|15862.4|208
1627348500000|2021-07-27 01:15:00|15872.9|15868.9|15863.4|15859.4|15873.9|15869.9|15855.4|15851.4|211
1627348800000|2021-07-27 01:20:00|15863.9|15859.9|15870.4|15866.4|15871.9|15867.9|15863.9|15859.9|110
1627349100000|2021-07-27 01:25:00|15873.9|15869.9|15881.9|15877.9|15881.9|15877.9|15870.4|15866.4|177
1627349400000|2021-07-27 01:30:00|15879.4|15875.4|15871.9|15867.9|15879.4|15875.4|15867.9|15863.9|184
1627349700000|2021-07-27 01:35:00|15869.9|15865.9|15871.3|15867.3|15873.8|15869.8|15866.3|15862.3|190
1627350000000|2021-07-27 01:40:00|15870.3|15866.3|15873.8|15869.8|15880.3|15876.3|15870.3|15866.3|278
1627350300000|2021-07-27 01:45:00|15873.3|15869.3|15871.8|15867.8|15873.3|15869.3|15870.3|15866.3|387
1627350600000|2021-07-27 01:50:00|15873.8|15869.8|15877.3|15873.3|15879.3|15875.3|15873.8|15869.8|368
1627350900000|2021-07-27 01:55:00|15874.8|15870.8|15870.3|15866.3|15877.3|15873.3|15865.8|15861.8|247
1627351200000|2021-07-27 02:00:00|15870.8|15866.8|15869.3|15865.3|15876.3|15872.3|15869.3|15865.3|648
1627351500000|2021-07-27 02:05:00|15870.3|15866.3|15860.8|15856.8|15870.3|15866.3|15859.3|15855.3|160
1627351800000|2021-07-27 02:10:00|15862.8|15858.8|15859.8|15855.8|15864.8|15860.8|15859.8|15855.8|161
1627352100000|2021-07-27 02:15:00|15857.8|15853.8|15849.8|15845.8|15858.3|15854.3|15847.3|15843.3|254
1627352400000|2021-07-27 02:20:00|15850.8|15846.8|15847.3|15843.3|15852.8|15848.8|15846.3|15842.3|442
1627352700000|2021-07-27 02:25:00|15848.3|15844.3|15835.3|15831.3|15848.3|15844.3|15832.8|15828.8|412
1627353000000|2021-07-27 02:30:00|15837.3|15833.3|15853.3|15849.3|15853.3|15849.3|15836.3|15832.3|105
1627353300000|2021-07-27 02:35:00|15854.3|15850.3|15861.3|15857.3|15862.8|15858.8|15852.8|15848.8|115
1627353600000|2021-07-27 02:40:00|15860.8|15856.8|15868.8|15864.8|15868.8|15864.8|15860.8|15856.8|133
1627353900000|2021-07-27 02:45:00|15869.3|15865.3|15868.3|15864.3|15873.8|15869.8|15862.8|15858.8|177
1627354200000|2021-07-27 02:50:00|15870.3|15866.3|15871.3|15867.3|15871.8|15867.8|15865.8|15861.8|205
1627354500000|2021-07-27 02:55:00|15872.8|15868.8|15876.8|15872.8|15880.8|15876.8|15872.8|15868.8|216
1627354800000|2021-07-27 03:00:00|15872.8|15868.8|15874.3|15870.3|15883.8|15879.8|15872.8|15868.8|263
1627355100000|2021-07-27 03:05:00|15875.3|15871.3|15871.3|15867.3|15879.3|15875.3|15871.3|15867.3|153
1627355400000|2021-07-27 03:10:00|15867.3|15863.3|15866.3|15862.3|15869.3|15865.3|15862.8|15858.8|213
1627355700000|2021-07-27 03:15:00|15864.8|15860.8|15864.3|15860.3|15870.3|15866.3|15864.3|15860.3|119
1627356000000|2021-07-27 03:20:00|15864.8|15860.8|15859.3|15855.3|15865.3|15861.3|15857.8|15853.8|467
1627356300000|2021-07-27 03:25:00|15858.3|15854.3|15859.8|15855.8|15861.3|15857.3|15855.3|15851.3|65
1627356600000|2021-07-27 03:30:00|15859.3|15855.3|15856.8|15852.8|15868.3|15864.3|15851.3|15847.3|318
1627356900000|2021-07-27 03:35:00|15857.8|15853.8|15859.8|15855.8|15864.3|15860.3|15857.8|15853.8|177
1627357200000|2021-07-27 03:40:00|15861.8|15857.8|15853.8|15849.8|15864.8|15860.8|15853.3|15849.3|259
1627357500000|2021-07-27 03:45:00|15852.8|15848.8|15869.3|15865.3|15876.8|15872.8|15849.8|15845.8|163151
1627357800000|2021-07-27 03:50:00|15867|15863|15866.3|15862.3|15871.4|15867.4|15860.3|15856.3|91450
1627358100000|2021-07-27 03:55:00|15866.1|15862.1|15869|15865|15869|15865|15858.7|15854.7|108150
1627358400000|2021-07-27 04:00:00|15871.2|15867.2|15865|15861|15874.4|15870.4|15865|15861|67900
1627358700000|2021-07-27 04:05:00|15864.6|15860.6|15860.3|15856.3|15866.7|15862.7|15859|15855|51400
1627359000000|2021-07-27 04:10:00|15860.2|15856.2|15855.8|15851.8|15861.6|15857.6|15849.1|15845.1|84500
1627359300000|2021-07-27 04:15:00|15855.6|15851.6|15856.9|15852.9|15861.2|15857.2|15850.3|15846.3|53900
1627359600000|2021-07-27 04:20:00|15856.8|15852.8|15858.7|15854.7|15860|15856|15854.8|15850.8|34100
1627359900000|2021-07-27 04:25:00|15860.2|15856.2|15867.3|15863.3|15867.5|15863.5|15858.5|15854.5|42400
1627360200000|2021-07-27 04:30:00|15867.4|15863.4|15867|15863|15870.5|15866.5|15865.7|15861.7|55000
1627360500000|2021-07-27 04:35:00|15867.8|15863.8|15869.4|15865.4|15870.7|15866.7|15866.1|15862.1|27350
1627360800000|2021-07-27 04:40:00|15869.3|15865.3|15865.7|15861.7|15869.9|15865.9|15865.7|15861.7|21900
1627361100000|2021-07-27 04:45:00|15866.6|15862.6|15872.6|15868.6|15874.4|15870.4|15866.6|15862.6|87000
1627361400000|2021-07-27 04:50:00|15872.9|15868.9|15872|15868|15875.4|15871.4|15870.2|15866.2|30400
1627361700000|2021-07-27 04:55:00|15871.8|15867.8|15873.9|15869.9|15875.3|15871.3|15871.3|15867.3|31900
1627362000000|2021-07-27 05:00:00|15874.8|15870.8|15874.2|15870.2|15877.4|15873.4|15873.1|15869.1|42100
1627362300000|2021-07-27 05:05:00|15874.3|15870.3|15872.2|15868.2|15875.2|15871.2|15871.9|15867.9|53200
1627362600000|2021-07-27 05:10:00|15872.1|15868.1|15864.6|15860.6|15872.1|15868.1|15864.6|15860.6|41250
1627362900000|2021-07-27 05:15:00|15864.9|15860.9|15860.1|15856.1|15866.4|15862.4|15860.1|15856.1|37500
1627363200000|2021-07-27 05:20:00|15860|15856|15855.6|15851.6|15860.8|15856.8|15855.6|15851.6|38800
1627363500000|2021-07-27 05:25:00|15855.3|15851.3|15855.8|15851.8|15859|15855|15851.9|15847.9|33350
1627363800000|2021-07-27 05:30:00|15856.2|15852.2|15848.8|15844.8|15856.6|15852.6|15847.5|15843.5|65450
1627364100000|2021-07-27 05:35:00|15848.5|15844.5|15850.1|15846.1|15854|15850|15842.3|15838.3|54850
1627364400000|2021-07-27 05:40:00|15849.6|15845.6|15852.5|15848.5|15855.5|15851.5|15849.4|15845.4|25650
1627364700000|2021-07-27 05:45:00|15852.3|15848.3|15849.9|15845.9|15856|15852|15849.9|15845.9|30000
1627365000000|2021-07-27 05:50:00|15849|15845|15849|15845|15850.2|15846.2|15842.6|15838.6|82050
1627365300000|2021-07-27 05:55:00|15848.5|15844.5|15839.3|15835.3|15848.5|15844.5|15837.1|15833.1|79050
1627365600000|2021-07-27 06:00:00|15839.1|15835.1|15841.9|15837.9|15843.8|15839.8|15835.4|15831.4|48100
1627365900000|2021-07-27 06:05:00|15841.3|15837.3|15831.5|15827.5|15841.3|15837.3|15829.4|15825.4|93050
1627366200000|2021-07-27 06:10:00|15831.4|15827.4|15836.4|15832.4|15836.4|15832.4|15830|15826|36950
1627366500000|2021-07-27 06:15:00|15836.5|15832.5|15842.6|15838.6|15845.5|15841.5|15836.3|15832.3|37900
1627366800000|2021-07-27 06:20:00|15842.8|15838.8|15848.4|15844.4|15848.9|15844.9|15841.3|15837.3|42450
1627367100000|2021-07-27 06:25:00|15848.7|15844.7|15842.5|15838.5|15851.7|15847.7|15842.5|15838.5|45750
1627367400000|2021-07-27 06:30:00|15843.2|15839.2|15839.6|15835.6|15843.4|15839.4|15837.5|15833.5|30750
1627367700000|2021-07-27 06:35:00|15839.4|15835.4|15831.8|15827.8|15841|15837|15831.2|15827.2|83500
1627368000000|2021-07-27 06:40:00|15831.1|15827.1|15834.8|15830.8|15836.9|15832.9|15829.2|15825.2|103200
1627368300000|2021-07-27 06:45:00|15834.7|15830.7|15825.4|15821.4|15836.1|15832.1|15825.4|15821.4|51800
1627368600000|2021-07-27 06:50:00|15825.5|15821.5|15809.5|15805.5|15825.5|15821.5|15806.4|15802.4|225400
1627368900000|2021-07-27 06:55:00|15809.4|15805.4|15808.7|15804.7|15812.8|15808.8|15804.1|15800.1|105600
1627369200000|2021-07-27 07:00:00|15809|15805|15790.7|15786.7|15809|15805|15786.2|15782.2|261100
1627369500000|2021-07-27 07:05:00|15790.6|15786.6|15775.5|15771.5|15792.2|15788.2|15772|15768|207800
1627369800000|2021-07-27 07:10:00|15774.7|15770.7|15773.4|15769.4|15781.5|15777.5|15768.4|15764.4|213700
1627370100000|2021-07-27 07:15:00|15773.1|15769.1|15775.7|15771.7|15789.2|15785.2|15772.8|15768.8|143600
1627370400000|2021-07-27 07:20:00|15775.6|15771.6|15768.3|15764.3|15777.6|15773.6|15764.8|15760.8|145450
1627370700000|2021-07-27 07:25:00|15766.6|15762.6|15752.3|15748.3|15766.6|15762.6|15749.3|15745.3|190300
1627371000000|2021-07-27 07:30:00|15752.4|15748.4|15752.4|15748.4|15760.1|15756.1|15746.5|15742.5|138300
1627371300000|2021-07-27 07:35:00|15751.3|15747.3|15716.6|15712.6|15751.3|15747.3|15713.2|15709.2|251050
1627371600000|2021-07-27 07:40:00|15715.5|15711.5|15717.1|15713.1|15725.3|15721.3|15701.8|15697.8|196000
1627371900000|2021-07-27 07:45:00|15716.2|15712.2|15727.2|15723.2|15731.1|15727.1|15712.5|15708.5|176050
1627372200000|2021-07-27 07:50:00|15727.4|15723.4|15730.8|15726.8|15731.6|15727.6|15724.2|15720.2|117750
1627372500000|2021-07-27 07:55:00|15731|15727|15744.4|15740.4|15746|15742|15726.2|15722.2|132850
1627372800000|2021-07-27 08:00:00|15744.3|15740.3|15746.1|15742.1|15750.5|15746.5|15735.9|15731.9|88550
1627373100000|2021-07-27 08:05:00|15746|15742|15737.6|15733.6|15749.6|15745.6|15737.6|15733.6|102950
1627373400000|2021-07-27 08:10:00|15736.1|15732.1|15763.6|15759.6|15766.8|15762.8|15733.5|15729.5|223750
1627373700000|2021-07-27 08:15:00|15762|15758|15750.6|15746.6|15763.5|15759.5|15747.6|15743.6|77400
1627374000000|2021-07-27 08:20:00|15750.7|15746.7|15742.4|15738.4|15751.7|15747.7|15736.4|15732.4|165000
1627374300000|2021-07-27 08:25:00|15741.4|15737.4|15724.3|15720.3|15741.4|15737.4|15722|15718|91450
1627374600000|2021-07-27 08:30:00|15724.8|15720.8|15728.8|15724.8|15737.7|15733.7|15719|15715|94700
1627374900000|2021-07-27 08:35:00|15728.5|15724.5|15731.6|15727.6|15737.7|15733.7|15724.1|15720.1|61200
1627375200000|2021-07-27 08:40:00|15729.9|15725.9|15726.4|15722.4|15734.5|15730.5|15723.5|15719.5|71900
1627375500000|2021-07-27 08:45:00|15726.3|15722.3|15728.1|15724.1|15730.7|15726.7|15715|15711|46050
1627375800000|2021-07-27 08:50:00|15728|15724|15716.4|15712.4|15728.9|15724.9|15714.1|15710.1|40850
1627376100000|2021-07-27 08:55:00|15716.7|15712.7|15712.5|15708.5|15727.9|15723.9|15710.6|15706.6|129000
1627376400000|2021-07-27 09:00:00|15712.1|15708.1|15713.2|15709.2|15725.6|15721.6|15707.3|15703.3|99950
1627376700000|2021-07-27 09:05:00|15715.1|15711.1|15717.5|15713.5|15722.7|15718.7|15710.7|15706.7|79500
1627377000000|2021-07-27 09:10:00|15717.9|15713.9|15731.1|15727.1|15733.1|15729.1|15717.9|15713.9|92050
1627377300000|2021-07-27 09:15:00|15731|15727|15734.8|15730.8|15738.2|15734.2|15724.2|15720.2|64050
1627377600000|2021-07-27 09:20:00|15735|15731|15733.2|15729.2|15740.9|15736.9|15732.2|15728.2|103450
1627377900000|2021-07-27 09:25:00|15733.1|15729.1|15730|15726|15734.3|15730.3|15724.8|15720.8|94600
1627378200000|2021-07-27 09:30:00|15730.1|15726.1|15745.6|15741.6|15747.8|15743.8|15730.1|15726.1|177300
1627378500000|2021-07-27 09:35:00|15746|15742|15743.6|15739.6|15749.4|15745.4|15738.2|15734.2|93600
1627378800000|2021-07-27 09:40:00|15744.1|15740.1|15740.5|15736.5|15748.4|15744.4|15738.4|15734.4|144700
1627379100000|2021-07-27 09:45:00|15740.9|15736.9|15737.1|15733.1|15745.2|15741.2|15737|15733|70700
1627379400000|2021-07-27 09:50:00|15737.7|15733.7|15742.1|15738.1|15744.2|15740.2|15737.1|15733.1|186500
1627379700000|2021-07-27 09:55:00|15741.5|15737.5|15740.4|15736.4|15742.7|15738.7|15738.6|15734.6|148300
1627380000000|2021-07-27 10:00:00|15735.6|15731.6|15735.6|15731.6|15737.3|15733.3|15728.3|15724.3|436
1627380300000|2021-07-27 10:05:00|15735.3|15731.3|15750.8|15746.8|15750.8|15746.8|15732.3|15728.3|576
1627380600000|2021-07-27 10:10:00|15755.1|15737.1|15751.3|15733.3|15756.3|15738.3|15750.3|15732.3|7078987
1627380900000|2021-07-27 10:15:00|15751|15733|15753.8|15735.8|15754.4|15736.4|15750.7|15732.7|0
1627381200000|2021-07-27 10:20:00|15754.4|15736.4|15755.1|15737.1|15757.6|15739.6|15753.2|15735.2|0
1627381500000|2021-07-27 10:25:00|15754.4|15736.4|15754.5|15736.5|15756.3|15738.3|15752|15734|0
1627381800000|2021-07-27 10:30:00|15754.8|15736.8|15758.2|15740.2|15759.5|15741.5|15754.8|15736.8|0
1627382100000|2021-07-27 10:35:00|15757.9|15739.9|15757.6|15739.6|15760.1|15742.1|15757|15739|0
1627382400000|2021-07-27 10:40:00|15758.2|15740.2|15743.3|15739.3|15758.2|15750.8|15743.3|15739.3|20
1627382700000|2021-07-27 10:45:00|15746.3|15742.3|15742.8|15738.8|15746.3|15742.3|15736.8|15732.8|32
1627383000000|2021-07-27 10:50:00|15746.8|15742.8|15745.8|15741.8|15748.3|15744.3|15745.3|15741.3|8
1627383300000|2021-07-27 10:55:00|15750.8|15746.8|15754.3|15750.3|15754.3|15750.3|15750.8|15746.8|13
1627383600000|2021-07-27 11:00:00|15757.3|15753.3|15758.8|15754.8|15759.8|15755.8|15754.3|15750.3|9
1627383900000|2021-07-27 11:05:00|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|6
1627384200000|2021-07-27 11:10:00|15764.8|15760.8|15765.8|15761.8|15768.3|15764.3|15764.8|15760.8|40
1627384500000|2021-07-27 11:15:00|15767.8|15763.8|15760.3|15756.3|15767.8|15763.8|15758.3|15754.3|51
1627384800000|2021-07-27 11:20:00|15759.3|15755.3|15754.8|15750.8|15759.3|15755.3|15754.8|15750.8|20
1627385100000|2021-07-27 11:25:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1627385400000|2021-07-27 11:30:00|15763.3|15759.3|15769.8|15765.8|15771.8|15767.8|15763.3|15759.3|66
1627385700000|2021-07-27 11:35:00|15770.8|15766.8|15778.8|15774.8|15778.8|15774.8|15769.8|15765.8|168
1627386000000|2021-07-27 11:40:00|15776.8|15772.8|15776.3|15772.3|15776.8|15772.8|15772.8|15768.8|95
1627386300000|2021-07-27 11:45:00|15768.8|15764.8|15763.8|15759.8|15769.8|15765.8|15763.8|15759.8|10
1627386600000|2021-07-27 11:50:00|15759.3|15755.3|15757.3|15753.3|15759.3|15755.3|15751.3|15747.3|34
1627386900000|2021-07-27 11:55:00|15756.8|15752.8|15758.8|15754.8|15760.3|15756.3|15755.3|15751.3|31
1627387200000|2021-07-27 12:00:00|15759.3|15755.3|15764.3|15760.3|15765.3|15761.3|15757.8|15753.8|54
1627387500000|2021-07-27 12:05:00|15763.8|15759.8|15763.8|15759.8|15766.8|15762.8|15756.3|15752.3|79
1627387800000|2021-07-27 12:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1627388100000|2021-07-27 12:15:00|15752.8|15748.8|15750.3|15746.3|15753.3|15749.3|15750.3|15746.3|36
1627388400000|2021-07-27 12:20:00|15754.3|15750.3|15755.3|15751.3|15755.3|15751.3|15754.3|15750.3|3
1627388700000|2021-07-27 12:25:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1627389000000|2021-07-27 12:30:00|15749.3|15745.3|15752.3|15748.3|15752.8|15748.8|15746.3|15742.3|37
1627389300000|2021-07-27 12:35:00|15757.8|15753.8|15753.3|15749.3|15760.3|15756.3|15753.3|15749.3|8
1627389600000|2021-07-27 12:40:00|15758.8|15754.8|15755.8|15751.8|15758.8|15754.8|15753.8|15749.8|56
1627389900000|2021-07-27 12:45:00|15755.3|15751.3|15761.3|15757.3|15762.8|15758.8|15752.3|15748.3|40
1627390200000|2021-07-27 12:50:00|15760.8|15756.8|15756.8|15752.8|15760.8|15756.8|15756.8|15752.8|56
1627390500000|2021-07-27 12:55:00|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15755.8|15751.8|10
1627390800000|2021-07-27 13:00:00|15763.3|15759.3|15764.8|15760.8|15765.8|15761.8|15763.3|15759.3|52
1627391100000|2021-07-27 13:05:00|15761.3|15757.3|15760.8|15756.8|15761.3|15757.3|15760.8|15756.8|4
1627391400000|2021-07-27 13:10:00|15755.8|15751.8|15756.3|15752.3|15756.8|15752.8|15754.8|15750.8|17
1627391700000|2021-07-27 13:15:00|||||||||4
1627392000000|2021-07-27 13:20:00|15755.8|15751.8|15759.8|15755.8|15763.8|15759.8|15755.8|15751.8|27
1627392300000|2021-07-27 13:25:00|15757.3|15753.3|15755.3|15751.3|15757.8|15753.8|15750.3|15746.3|21
1627392600000|2021-07-27 13:30:00|15752.3|15748.3|15751.8|15747.8|15767.8|15763.8|15738.8|15734.8|574
1627392900000|2021-07-27 13:35:00|15750.8|15746.8|15749.8|15745.8|15754.3|15750.3|15741.8|15737.8|116
1627393200000|2021-07-27 13:40:00|15747.3|15743.3|15742.3|15738.3|15747.3|15743.3|15734.3|15730.3|262
1627393500000|2021-07-27 13:45:00|15746.3|15742.3|15772.3|15768.3|15775.8|15771.8|15746.3|15742.3|255
1627393800000|2021-07-27 13:50:00|15773.3|15769.3|15767.8|15763.8|15774.3|15770.3|15758.3|15754.3|228
1627394100000|2021-07-27 13:55:00|15770.3|15766.3|15748.3|15744.3|15770.3|15766.3|15746.8|15742.8|226
1627394400000|2021-07-27 14:00:00|15747.3|15743.3|15752.3|15748.3|15758.8|15754.8|15743.8|15739.8|78
1627394700000|2021-07-27 14:05:00|15746.3|15742.3|15736.8|15732.8|15747.8|15743.8|15731.8|15727.8|287
1627395000000|2021-07-27 14:10:00|15734.3|15730.3|15718.8|15714.8|15734.3|15730.3|15716.8|15712.8|238
1627395300000|2021-07-27 14:15:00|15715.3|15711.3|15724.3|15720.3|15724.3|15720.3|15710.3|15706.3|99
1627395600000|2021-07-27 14:20:00|15719.8|15715.8|15728.8|15724.8|15732.8|15728.8|15716.8|15712.8|86
1627395900000|2021-07-27 14:25:00|15727.3|15723.3|15741.8|15737.8|15746.3|15742.3|15727.3|15723.3|218
1627396200000|2021-07-27 14:30:00|15738.3|15734.3|15725.8|15721.8|15738.3|15734.3|15724.8|15720.8|188
1627396500000|2021-07-27 14:35:00|15724.8|15720.8|15725.3|15721.3|15730.8|15726.8|15721.8|15717.8|251
1627396800000|2021-07-27 14:40:00|15726.8|15722.8|15721.8|15717.8|15740.3|15736.3|15721.8|15717.8|118
1627397100000|2021-07-27 14:45:00|15722.8|15718.8|15719.3|15715.3|15730.3|15726.3|15715.8|15711.8|58
1627397400000|2021-07-27 14:50:00|15717.3|15713.3|15727.8|15723.8|15729.8|15725.8|15713.8|15709.8|163
1627397700000|2021-07-27 14:55:00|15729.3|15725.3|15732.8|15728.8|15745.8|15741.8|15729.3|15725.3|99
1627398000000|2021-07-27 15:00:00|15729.3|15725.3|15743.3|15739.3|15752.3|15748.3|15729.3|15725.3|129
1627398300000|2021-07-27 15:05:00|15745.3|15741.3|15746.8|15742.8|15751.3|15747.3|15739.8|15735.8|157
1627398600000|2021-07-27 15:10:00|15746.3|15742.3|15747.8|15743.8|15752.8|15748.8|15745.3|15741.3|29
1627398900000|2021-07-27 15:15:00|15748.3|15744.3|15739.3|15735.3|15748.3|15744.3|15738.8|15734.8|69
1627399200000|2021-07-27 15:20:00|15736.8|15732.8|15728.8|15724.8|15742.8|15738.8|15728.8|15724.8|88
1627399500000|2021-07-27 15:25:00|15731.3|15727.3|15730.3|15726.3|15741.8|15737.8|15721.3|15717.3|86
1627399800000|2021-07-27 15:30:00|15729.8|15725.8|15705.8|15701.8|15729.8|15725.8|15705.3|15701.3|158
1627400100000|2021-07-27 15:35:00|15706.3|15702.3|15693.3|15689.3|15714.3|15710.3|15693.3|15689.3|207
1627400400000|2021-07-27 15:40:00|15692.8|15688.8|15696.3|15692.3|15701.8|15697.8|15684.8|15680.8|263
1627400700000|2021-07-27 15:45:00|15695.3|15691.3|15709.8|15705.8|15713.3|15709.3|15695.3|15691.3|162
1627401000000|2021-07-27 15:50:00|15708.3|15704.3|15719.8|15715.8|15719.8|15715.8|15708.3|15704.3|102
1627401300000|2021-07-27 15:55:00|15722.3|15718.3|15723.8|15719.8|15724.3|15720.3|15716.8|15712.8|89
1627401600000|2021-07-27 16:00:00|15721.8|15717.8|15712.8|15708.8|15721.8|15717.8|15710.8|15706.8|26
1627401900000|2021-07-27 16:05:00|15709.3|15705.3|15713.8|15709.8|15722.8|15718.8|15708.8|15704.8|274
1627402200000|2021-07-27 16:10:00|15710.3|15706.3|15691.3|15687.3|15711.3|15707.3|15691.3|15687.3|156
1627402500000|2021-07-27 16:15:00|15693.3|15689.3|15693.8|15689.8|15699.3|15695.3|15689.8|15685.8|73
1627402800000|2021-07-27 16:20:00|15691.3|15687.3|15694.3|15690.3|15698.8|15694.8|15689.8|15685.8|11
1627403100000|2021-07-27 16:25:00|15691.8|15687.8|15702.8|15698.8|15702.8|15698.8|15691.8|15687.8|54
1627403400000|2021-07-27 16:30:00|15701.8|15697.8|15700.3|15696.3|15704.3|15700.3|15697.8|15693.8|114
1627403700000|2021-07-27 16:35:00|15698.8|15694.8|15707.8|15703.8|15710.3|15706.3|15698.8|15694.8|106
1627404000000|2021-07-27 16:40:00|15707.3|15703.3|15709.8|15705.8|15712.3|15708.3|15698.3|15694.3|46
1627404300000|2021-07-27 16:45:00|15708.3|15704.3|15704.3|15700.3|15711.8|15707.8|15704.3|15700.3|20
1627404600000|2021-07-27 16:50:00|15711.8|15707.8|15699.3|15695.3|15711.8|15707.8|15699.3|15695.3|34
1627404900000|2021-07-27 16:55:00|15698.3|15694.3|15697.3|15693.3|15705.3|15701.3|15697.3|15693.3|36
1627405200000|2021-07-27 17:00:00|15699.8|15695.8|15697.3|15693.3|15699.8|15695.8|15692.8|15688.8|83
1627405500000|2021-07-27 17:05:00|15695.3|15691.3|15702.3|15698.3|15705.8|15701.8|15695.3|15691.3|131
1627405800000|2021-07-27 17:10:00|15705.3|15701.3|15692.8|15688.8|15705.3|15701.3|15689.8|15685.8|79
1627406100000|2021-07-27 17:15:00|15696.3|15692.3|15689.8|15685.8|15696.3|15692.3|15689.8|15685.8|26
1627406400000|2021-07-27 17:20:00|15691.8|15687.8|15681.3|15677.3|15691.8|15687.8|15681.3|15677.3|58
1627406700000|2021-07-27 17:25:00|15683.3|15679.3|15681.3|15677.3|15683.3|15679.3|15676.8|15672.8|98
1627407000000|2021-07-27 17:30:00|15683.3|15679.3|15683.3|15679.3|15688.3|15684.3|15683.3|15679.3|9
1627407300000|2021-07-27 17:35:00|15690.3|15686.3|15699.8|15695.8|15699.8|15695.8|15690.3|15686.3|40
1627407600000|2021-07-27 17:40:00|15700.3|15696.3|15702.3|15698.3|15705.8|15701.8|15697.3|15693.3|117
1627407900000|2021-07-27 17:45:00|15705.3|15701.3|15704.8|15700.8|15706.8|15702.8|15701.8|15697.8|38
1627408200000|2021-07-27 17:50:00|15702.8|15698.8|15697.3|15693.3|15702.8|15698.8|15697.3|15693.3|12
1627408500000|2021-07-27 17:55:00|15696.3|15692.3|15690.3|15686.3|15696.3|15692.3|15690.3|15686.3|33
1627408800000|2021-07-27 18:00:00|15686.3|15682.3|15695.3|15691.3|15699.3|15695.3|15686.3|15682.3|33
1627409100000|2021-07-27 18:05:00|15689.8|15685.8|15695.8|15691.8|15695.8|15691.8|15689.8|15685.8|16
1627409400000|2021-07-27 18:10:00|15696.8|15692.8|15698.8|15694.8|15698.8|15694.8|15696.3|15692.3|6
1627409700000|2021-07-27 18:15:00|15707.8|15703.8|15707.3|15703.3|15713.8|15709.8|15707.3|15703.3|52
1627410000000|2021-07-27 18:20:00|15706.8|15702.8|15711.8|15707.8|15713.3|15709.3|15706.3|15702.3|71
1627410300000|2021-07-27 18:25:00|15710.3|15706.3|15714.8|15710.8|15714.8|15710.8|15706.8|15702.8|22
1627410600000|2021-07-27 18:30:00|15715.8|15711.8|15711.3|15707.3|15715.8|15711.8|15711.3|15707.3|17
1627410900000|2021-07-27 18:35:00|15708.3|15704.3|15701.3|15697.3|15708.3|15704.3|15701.3|15697.3|5
1627411200000|2021-07-27 18:40:00|15703.8|15699.8|15706.8|15702.8|15706.8|15702.8|15701.8|15697.8|9
1627411500000|2021-07-27 18:45:00|15715.3|15711.3|15719.8|15715.8|15719.8|15715.8|15714.3|15710.3|33
1627411800000|2021-07-27 18:50:00|15717.3|15713.3|15716.3|15712.3|15717.3|15713.3|15716.3|15712.3|5
1627412100000|2021-07-27 18:55:00|15719.3|15715.3|15731.8|15727.8|15734.3|15730.3|15719.3|15715.3|39
1627412400000|2021-07-27 19:00:00|15734.8|15730.8|15736.3|15732.3|15741.3|15737.3|15732.8|15728.8|43
1627412700000|2021-07-27 19:05:00|15735.3|15731.3|15737.8|15733.8|15742.8|15738.8|15735.3|15731.3|85
1627413000000|2021-07-27 19:10:00|15735.8|15731.8|15726.3|15722.3|15735.8|15731.8|15726.3|15722.3|35
1627413300000|2021-07-27 19:15:00|15729.8|15725.8|15728.3|15724.3|15729.8|15725.8|15728.3|15724.3|2
1627413600000|2021-07-27 19:20:00|15725.3|15721.3|15729.8|15725.8|15729.8|15725.8|15725.3|15721.3|10
1627414200000|2021-07-27 19:30:00|15726.8|15722.8|15725.8|15721.8|15732.8|15728.8|15725.3|15721.3|12
1627414500000|2021-07-27 19:35:00|15732.3|15728.3|15720.8|15716.8|15732.3|15728.3|15720.8|15716.8|13
1627414800000|2021-07-27 19:40:00|15724.8|15720.8|15725.3|15721.3|15725.3|15721.3|15720.8|15716.8|18
1627415100000|2021-07-27 19:45:00|15730.3|15726.3|15724.3|15720.3|15730.3|15726.3|15720.8|15716.8|13
1627415400000|2021-07-27 19:50:00|15726.3|15722.3|15733.8|15729.8|15738.8|15734.8|15726.3|15722.3|19
1627415700000|2021-07-27 19:55:00|15735.3|15731.3|15744.3|15740.3|15745.8|15741.8|15735.3|15731.3|60
1627416000000|2021-07-27 20:00:00|15746.3|15742.3|15731.8|15727.8|15746.3|15742.3|15731.8|15727.8|4
1627416300000|2021-07-27 20:05:00|15728.8|15724.8|15731.3|15727.3|15731.3|15727.3|15726.8|15722.8|6
1627416600000|2021-07-27 20:10:00|15720.8|15716.8|15719.3|15715.3|15723.8|15719.8|15719.3|15715.3|19
1627416900000|2021-07-27 20:15:00|||||||||21
1627417800000|2021-07-27 20:30:00|15730.3|15726.3|15720.8|15716.8|15730.3|15726.3|15720.8|15716.8|18
1627418400000|2021-07-27 20:40:00|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15
1627419300000|2021-07-27 20:55:00|15729.8|15725.8|15717.3|15713.3|15744.8|15740.8|15716.8|15712.8|46
1627419600000|2021-07-27 21:00:00|15717.8|15713.8|15718.3|15714.3|15718.3|15714.3|15717.8|15713.8|3
1627420200000|2021-07-27 21:10:00|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|7163110
1627420500000|2021-07-27 21:15:00|15725.2|15707.2|15726.2|15708.2|15726.2|15708.2|15725.2|15707.2|0
1627420800000|2021-07-27 21:20:00|15725.8|15707.8|15720.7|15702.7|15726.2|15708.2|15719|15701|0
1627421100000|2021-07-27 21:25:00|15721.7|15703.7|15721.5|15703.5|15722|15704|15719.3|15701.3|0
1627421400000|2021-07-27 21:30:00|15722|15704|15721.4|15703.4|15722|15704|15719.1|15701.1|0
1627421700000|2021-07-27 21:35:00|15721.5|15703.5|15721.4|15703.4|15721.5|15703.5|15721.3|15703.3|0
1627422000000|2021-07-27 21:40:00|15721.3|15703.3|15722.5|15704.5|15722.5|15704.5|15721.1|15703.1|0
1627422300000|2021-07-27 21:45:00|15723.4|15705.4|15723.4|15705.4|15724.6|15706.6|15721.9|15703.9|0
1627422600000|2021-07-27 21:50:00|15722.9|15704.9|15723.6|15705.6|15723.6|15705.6|15722.6|15704.6|0
1627422900000|2021-07-27 21:55:00|15723.9|15705.9|15721.9|15703.9|15726.2|15708.2|15721.9|15703.9|0
1627423200000|2021-07-27 22:00:00|15722.9|15704.9|15731.4|15713.4|15733.3|15715.3|15722.6|15704.6|0
1627423500000|2021-07-27 22:05:00|15730.8|15712.8|15725.8|15707.8|15731.4|15713.4|15722.6|15704.6|0
1627423800000|2021-07-27 22:10:00|15726.1|15708.1|15732.1|15714.1|15733.3|15715.3|15726.1|15708.1|0
1627424100000|2021-07-27 22:15:00|15732.7|15714.7|15732.7|15714.7|15736.1|15718.1|15731.4|15713.4|0
1627424400000|2021-07-27 22:20:00|15733|15715|15735.2|15717.2|15737.7|15719.7|15732.7|15714.7|0
1627424700000|2021-07-27 22:25:00|15735.8|15717.8|15738.3|15720.3|15739|15721|15733.9|15715.9|0
1627425000000|2021-07-27 22:30:00|15737.7|15719.7|15740.8|15722.8|15741.5|15723.5|15737.7|15719.7|0
1627425300000|2021-07-27 22:35:00|15741.1|15723.1|15742.7|15724.7|15742.7|15724.7|15739.6|15721.6|0
1627425600000|2021-07-27 22:40:00|15742.1|15724.1|15744.6|15726.6|15744.6|15726.6|15740.8|15722.8|0
1627425900000|2021-07-27 22:45:00|15745.2|15727.2|15745.2|15727.2|15745.9|15727.9|15744|15726|0
1627426200000|2021-07-27 22:50:00|15744.9|15726.9|15744.6|15726.6|15745.6|15727.6|15742.1|15724.1|0
1627426500000|2021-07-27 22:55:00|15744.9|15726.9|15745.9|15727.9|15747.1|15729.1|15744|15726|0
1627426800000|2021-07-27 23:00:00|15746.5|15728.5|15744.6|15726.6|15746.5|15728.5|15744|15726|0
1627427100000|2021-07-27 23:05:00|15744.3|15726.3|15744.6|15726.6|15744.6|15726.6|15742.1|15724.1|0
1627427400000|2021-07-27 23:10:00|15744.3|15726.3|15745.6|15727.6|15747.1|15729.1|15744|15726|0
1627427700000|2021-07-27 23:15:00|15745.9|15727.9|15752.2|15734.2|15752.2|15734.2|15745.2|15727.2|0
1627428000000|2021-07-27 23:20:00|15751.8|15733.8|15750.3|15732.3|15752.2|15734.2|15750.3|15732.3|0
1627428300000|2021-07-27 23:25:00|15750.6|15732.6|15750.9|15732.9|15751.5|15733.5|15749.6|15731.6|0
1627428600000|2021-07-27 23:30:00|15750.6|15732.6|15749.1|15731.1|15754.1|15736.1|15748.8|15730.8|0
1627428900000|2021-07-27 23:35:00|15748.8|15730.8|15749.1|15731.1|15751|15733|15748.5|15730.5|0
1627429200000|2021-07-27 23:40:00|15749.4|15731.4|15750.4|15732.4|15751.6|15733.6|15749.4|15731.4|0
1627429500000|2021-07-27 23:45:00|15750.7|15732.7|15753.5|15735.5|15754.8|15736.8|15750.4|15732.4|0
1627429800000|2021-07-27 23:50:00|15753.8|15735.8|15752.9|15734.9|15754.8|15736.8|15751.6|15733.6|0
1627430100000|2021-07-27 23:55:00|15752.5|15734.5|15753.5|15735.5|15754.8|15736.8|15752.2|15734.2|0
1627430400000|2021-07-28 00:00:00|15753.8|15735.8|15753.1|15735.1|15756.8|15738.8|15751.6|15733.6|0
1627430700000|2021-07-28 00:05:00|15752.8|15734.8|15755.7|15737.7|15759.4|15741.4|15752.5|15734.5|0
1627431000000|2021-07-28 00:10:00|15756|15738|15762.8|15744.8|15762.8|15744.8|15755.7|15737.7|0
1627431300000|2021-07-28 00:15:00|15762.5|15744.5|15765.3|15747.3|15767.9|15749.9|15761.6|15743.6|0
1627431600000|2021-07-28 00:20:00|15765.7|15747.7|15767.2|15749.2|15767.9|15749.9|15764.4|15746.4|0
1627431900000|2021-07-28 00:25:00|15766.6|15748.6|15762.2|15744.2|15767.5|15749.5|15761.6|15743.6|0
1627432200000|2021-07-28 00:30:00|15762.5|15744.5|15764.1|15746.1|15765.3|15747.3|15762.5|15744.5|0
1627432500000|2021-07-28 00:35:00|15765|15747|15765.6|15747.6|15766.2|15748.2|15763.1|15745.1|0
1627432800000|2021-07-28 00:40:00|15765|15747|15761.9|15743.9|15765.6|15747.6|15761.2|15743.2|0
1627433100000|2021-07-28 00:45:00|15761.5|15743.5|15761|15743|15763.1|15745.1|15760|15742|0
1627433400000|2021-07-28 00:50:00|15761.6|15743.6|15762.2|15744.2|15763.5|15745.5|15761|15743|0
1627433700000|2021-07-28 00:55:00|15761.9|15743.9|15765.3|15747.3|15765.3|15747.3|15760.2|15742.2|0
1627434000000|2021-07-28 01:00:00|15719.8|15715.8|15761.8|15757.8|15764.3|15760.3|15719.8|15715.8|332
1627434300000|2021-07-28 01:05:00|15760.8|15756.8|15766.8|15762.8|15767.8|15763.8|15760.8|15756.8|128
1627434600000|2021-07-28 01:10:00|15767.3|15763.3|15769.3|15765.3|15770.8|15766.8|15762.3|15758.3|136
1627434900000|2021-07-28 01:15:00|15768.8|15764.8|15779.3|15775.3|15785.8|15781.8|15768.8|15764.8|210
1627435200000|2021-07-28 01:20:00|15781.3|15777.3|15777.8|15773.8|15786.8|15782.8|15777.8|15773.8|57
1627435500000|2021-07-28 01:25:00|15778.3|15774.3|15781.3|15777.3|15784.8|15780.8|15778.3|15774.3|79
1627435800000|2021-07-28 01:30:00|15782.8|15778.8|15782.8|15778.8|15784.8|15780.8|15778.3|15774.3|44
1627436100000|2021-07-28 01:35:00|15784.8|15780.8|15764.8|15760.8|15784.8|15780.8|15764.3|15760.3|104
1627436400000|2021-07-28 01:40:00|15764.3|15760.3|15750.8|15746.8|15764.8|15760.8|15748.3|15744.3|165
1627436700000|2021-07-28 01:45:00|15753.8|15749.8|15760.3|15756.3|15761.8|15757.8|15753.8|15749.8|69
1627437000000|2021-07-28 01:50:00|15757.8|15753.8|15765.8|15761.8|15767.3|15763.3|15753.3|15749.3|197
1627437300000|2021-07-28 01:55:00|15762.8|15758.8|15755.8|15751.8|15774.8|15770.8|15755.8|15751.8|263
1627437600000|2021-07-28 02:00:00|15755.3|15751.3|15732.3|15728.3|15755.3|15751.3|15727.3|15723.3|340
1627437900000|2021-07-28 02:05:00|15736.7|15732.7|15734.7|15730.7|15737.7|15733.7|15732.7|15728.7|26
1627438200000|2021-07-28 02:10:00|15731.7|15727.7|15749.7|15745.7|15749.7|15745.7|15731.7|15727.7|78
1627438500000|2021-07-28 02:15:00|15760.2|15756.2|15771.2|15767.2|15771.2|15767.2|15759.7|15755.7|43
1627438800000|2021-07-28 02:20:00|15770.2|15766.2|15779.7|15775.7|15784.2|15780.2|15770.2|15766.2|58
1627439100000|2021-07-28 02:25:00|15782.2|15778.2|15774.7|15770.7|15784.2|15780.2|15770.7|15766.7|49
1627439400000|2021-07-28 02:30:00|15766.2|15762.2|15779.7|15775.7|15779.7|15775.7|15766.2|15762.2|59
1627439700000|2021-07-28 02:35:00|15782.2|15778.2|15785.7|15781.7|15788.2|15784.2|15780.7|15776.7|181
1627440000000|2021-07-28 02:40:00|15786.7|15782.7|15786.7|15782.7|15791.2|15787.2|15781.2|15777.2|99
1627440300000|2021-07-28 02:45:00|15785.2|15781.2|15782.7|15778.7|15790.7|15786.7|15775.7|15771.7|136
1627440600000|2021-07-28 02:50:00|15780.7|15776.7|15776.7|15772.7|15786.2|15782.2|15773.2|15769.2|109
1627440900000|2021-07-28 02:55:00|15773.2|15769.2|15766.7|15762.7|15775.7|15771.7|15763.7|15759.7|126
1627441200000|2021-07-28 03:00:00|15768.2|15764.2|15765.2|15761.2|15768.2|15764.2|15761.2|15757.2|142
1627441500000|2021-07-28 03:05:00|15767.2|15763.2|15766.7|15762.7|15769.2|15765.2|15759.7|15755.7|78
1627441800000|2021-07-28 03:10:00|15768.7|15764.7|15771.2|15767.2|15773.7|15769.7|15767.2|15763.2|103
1627442100000|2021-07-28 03:15:00|15769.2|15765.2|15763.7|15759.7|15773.7|15769.7|15761.2|15757.2|98
1627442400000|2021-07-28 03:20:00|15763.2|15759.2|15767.2|15763.2|15768.7|15764.7|15763.2|15759.2|223
1627442700000|2021-07-28 03:25:00|15768.7|15764.7|15764.7|15760.7|15768.7|15764.7|15762.7|15758.7|136
1627443000000|2021-07-28 03:30:00|15762.7|15758.7|15757.7|15753.7|15768.2|15764.2|15753.7|15749.7|202
1627443300000|2021-07-28 03:35:00|15756.2|15752.2|15752.7|15748.7|15759.2|15755.2|15745.2|15741.2|293
1627443600000|2021-07-28 03:40:00|15749.7|15745.7|15748.7|15744.7|15750.7|15746.7|15745.2|15741.2|473
1627443900000|2021-07-28 03:45:00|15744.7|15740.7|15676.9|15672.9|15744.7|15740.7|15666.6|15662.6|237104
1627444200000|2021-07-28 03:50:00|15677.5|15673.5|15667.2|15663.2|15678.9|15674.9|15662.4|15658.4|123000
1627444500000|2021-07-28 03:55:00|15666.5|15662.5|15678.1|15674.1|15678.8|15674.8|15657.9|15653.9|111650
1627444800000|2021-07-28 04:00:00|15679.2|15675.2|15680.1|15676.1|15684.8|15680.8|15668.8|15664.8|105500
1627445100000|2021-07-28 04:05:00|15680|15676|15661.6|15657.6|15687.2|15683.2|15661.6|15657.6|97100
1627445400000|2021-07-28 04:10:00|15661.9|15657.9|15645.2|15641.2|15661.9|15657.9|15640.3|15636.3|80750
1627445700000|2021-07-28 04:15:00|15645.3|15641.3|15633|15629|15647.7|15643.7|15632.4|15628.4|57950
1627446000000|2021-07-28 04:20:00|15634|15630|15642.1|15638.1|15645.9|15641.9|15631.2|15627.2|100000
1627446300000|2021-07-28 04:25:00|15641.8|15637.8|15647.8|15643.8|15647.8|15643.8|15632.6|15628.6|90200
1627446600000|2021-07-28 04:30:00|15648|15644|15642|15638|15654.7|15650.7|15641.4|15637.4|83600
1627446900000|2021-07-28 04:35:00|15640.2|15636.2|15647|15643|15654.1|15650.1|15639.6|15635.6|64250
1627447200000|2021-07-28 04:40:00|15645.7|15641.7|15642.1|15638.1|15648.7|15644.7|15637.1|15633.1|64450
1627447500000|2021-07-28 04:45:00|15643.2|15639.2|15638.7|15634.7|15647.5|15643.5|15633.2|15629.2|52700
1627447800000|2021-07-28 04:50:00|15638.4|15634.4|15612.3|15608.3|15639.9|15635.9|15611.7|15607.7|61400
1627448100000|2021-07-28 04:55:00|15612.2|15608.2|15613.5|15609.5|15617.6|15613.6|15605.7|15601.7|82300
1627448400000|2021-07-28 05:00:00|15612.2|15608.2|15597.6|15593.6|15612.2|15608.2|15583.4|15579.4|129100
1627448700000|2021-07-28 05:05:00|15598.6|15594.6|15588.4|15584.4|15608|15604|15588.4|15584.4|104250
1627449000000|2021-07-28 05:10:00|15588|15584|15553.4|15549.4|15588.6|15584.6|15552.4|15548.4|317800
1627449300000|2021-07-28 05:15:00|15553.3|15549.3|15553.1|15549.1|15559.1|15555.1|15511.8|15507.8|249450
1627449600000|2021-07-28 05:20:00|15552.6|15548.6|15562|15558|15570.3|15566.3|15551.4|15547.4|145700
1627449900000|2021-07-28 05:25:00|15562.4|15558.4|15552.6|15548.6|15569.5|15565.5|15544.9|15540.9|136850
1627450200000|2021-07-28 05:30:00|15551.3|15547.3|15552|15548|15554.9|15550.9|15535|15531|95700
1627450500000|2021-07-28 05:35:00|15550.7|15546.7|15564.4|15560.4|15564.4|15560.4|15547.7|15543.7|82200
1627450800000|2021-07-28 05:40:00|15564.9|15560.9|15586.1|15582.1|15589.6|15585.6|15564.6|15560.6|100150
1627451100000|2021-07-28 05:45:00|15585.9|15581.9|15590.3|15586.3|15597.6|15593.6|15584.3|15580.3|81500
1627451400000|2021-07-28 05:50:00|15590.4|15586.4|15595|15591|15595.1|15591.1|15582.6|15578.6|56550
1627451700000|2021-07-28 05:55:00|15595.1|15591.1|15606|15602|15608.1|15604.1|15594.6|15590.6|75000
1627452000000|2021-07-28 06:00:00|15606.1|15602.1|15590.8|15586.8|15607.3|15603.3|15590.3|15586.3|65950
1627452300000|2021-07-28 06:05:00|15590.9|15586.9|15581.9|15577.9|15592|15588|15580.8|15576.8|78750
1627452600000|2021-07-28 06:10:00|15580.4|15576.4|15591|15587|15591.7|15587.7|15568.3|15564.3|68800
1627452900000|2021-07-28 06:15:00|15591.4|15587.4|15594.6|15590.6|15598.5|15594.5|15582.5|15578.5|29400
1627453200000|2021-07-28 06:20:00|15594.5|15590.5|15583.1|15579.1|15595.7|15591.7|15579.3|15575.3|45100
1627453500000|2021-07-28 06:25:00|15583.3|15579.3|15593|15589|15593.5|15589.5|15577.3|15573.3|28700
1627453800000|2021-07-28 06:30:00|15593.1|15589.1|15617.4|15613.4|15618.7|15614.7|15591.4|15587.4|53700
1627454100000|2021-07-28 06:35:00|15617.7|15613.7|15611.1|15607.1|15618.5|15614.5|15610.6|15606.6|45250
1627454400000|2021-07-28 06:40:00|15612|15608|15627.5|15623.5|15627.5|15623.5|15611.5|15607.5|60600
1627454700000|2021-07-28 06:45:00|15628.9|15624.9|15621.8|15617.8|15633.6|15629.6|15618.2|15614.2|60100
1627455000000|2021-07-28 06:50:00|15621.9|15617.9|15627.9|15623.9|15630|15626|15617.8|15613.8|41400
1627455300000|2021-07-28 06:55:00|15628.5|15624.5|15629.1|15625.1|15631|15627|15623.1|15619.1|44100
1627455600000|2021-07-28 07:00:00|15629.9|15625.9|15634.4|15630.4|15634.4|15630.4|15622.7|15618.7|27550
1627455900000|2021-07-28 07:05:00|15634.7|15630.7|15637.8|15633.8|15643.5|15639.5|15631.5|15627.5|61700
1627456200000|2021-07-28 07:10:00|15639.1|15635.1|15624.7|15620.7|15642.2|15638.2|15620.8|15616.8|59550
1627456500000|2021-07-28 07:15:00|15621.3|15617.3|15631.3|15627.3|15634.4|15630.4|15619.5|15615.5|43550
1627456800000|2021-07-28 07:20:00|15631.4|15627.4|15646.3|15642.3|15648.5|15644.5|15630.3|15626.3|47900
1627457100000|2021-07-28 07:25:00|15646.9|15642.9|15638.6|15634.6|15648.5|15644.5|15635.3|15631.3|52800
1627457400000|2021-07-28 07:30:00|15638.4|15634.4|15647.7|15643.7|15648.3|15644.3|15638.3|15634.3|42050
1627457700000|2021-07-28 07:35:00|15648.3|15644.3|15648.9|15644.9|15651.7|15647.7|15640.3|15636.3|65700
1627458000000|2021-07-28 07:40:00|15648|15644|15655.5|15651.5|15655.7|15651.7|15645.7|15641.7|54000
1627458300000|2021-07-28 07:45:00|15655.8|15651.8|15670.5|15666.5|15671.3|15667.3|15651.6|15647.6|87200
1627458600000|2021-07-28 07:50:00|15670.7|15666.7|15682|15678|15682.5|15678.5|15667.6|15663.6|91600
1627458900000|2021-07-28 07:55:00|15681.7|15677.7|15679.8|15675.8|15682.9|15678.9|15672.5|15668.5|82000
1627459200000|2021-07-28 08:00:00|15679.6|15675.6|15685.3|15681.3|15686.1|15682.1|15666.2|15662.2|73200
1627459500000|2021-07-28 08:05:00|15687.7|15683.7|15683.9|15679.9|15697.1|15693.1|15681.8|15677.8|106200
1627459800000|2021-07-28 08:10:00|15683.1|15679.1|15690|15686|15697.2|15693.2|15683.1|15679.1|82100
1627460100000|2021-07-28 08:15:00|15692.3|15688.3|15700.4|15696.4|15707.5|15703.5|15692.3|15688.3|63700
1627460400000|2021-07-28 08:20:00|15700.7|15696.7|15700.4|15696.4|15706.5|15702.5|15695.5|15691.5|49800
1627460700000|2021-07-28 08:25:00|15698.8|15694.8|15692.8|15688.8|15699.2|15695.2|15678.2|15674.2|73050
1627461000000|2021-07-28 08:30:00|15693.8|15689.8|15683.7|15679.7|15698.6|15694.6|15682.6|15678.6|31650
1627461300000|2021-07-28 08:35:00|15684|15680|15677.5|15673.5|15686.3|15682.3|15672.9|15668.9|62650
1627461600000|2021-07-28 08:40:00|15676.6|15672.6|15684.3|15680.3|15691.1|15687.1|15676.6|15672.6|44600
1627461900000|2021-07-28 08:45:00|15684.2|15680.2|15684.1|15680.1|15691.8|15687.8|15684|15680|26700
1627462200000|2021-07-28 08:50:00|15683.9|15679.9|15643.9|15639.9|15685|15681|15642|15638|108050
1627462500000|2021-07-28 08:55:00|15644.3|15640.3|15648.3|15644.3|15659.1|15655.1|15642.2|15638.2|80300
1627462800000|2021-07-28 09:00:00|15648.2|15644.2|15659|15655|15664.7|15660.7|15646.1|15642.1|48450
1627463100000|2021-07-28 09:05:00|15659.1|15655.1|15653.7|15649.7|15671|15667|15652.4|15648.4|82750
1627463400000|2021-07-28 09:10:00|15652.9|15648.9|15651.7|15647.7|15657.5|15653.5|15647.4|15643.4|39800
1627463700000|2021-07-28 09:15:00|15651.5|15647.5|15666.2|15662.2|15666.7|15662.7|15650.1|15646.1|55850
1627464000000|2021-07-28 09:20:00|15666.9|15662.9|15682.9|15678.9|15685|15681|15666.9|15662.9|56900
1627464300000|2021-07-28 09:25:00|15682.8|15678.8|15687.2|15683.2|15687.3|15683.3|15673.3|15669.3|54500
1627464600000|2021-07-28 09:30:00|15688.9|15684.9|15699.7|15695.7|15700.9|15696.9|15688|15684|85100
1627464900000|2021-07-28 09:35:00|15699.9|15695.9|15712.1|15708.1|15717.9|15713.9|15699.9|15695.9|165500
1627465200000|2021-07-28 09:40:00|15712.5|15708.5|15700|15696|15714|15710|15696.7|15692.7|91500
1627465500000|2021-07-28 09:45:00|15699.8|15695.8|15704.7|15700.7|15705.8|15701.8|15695.3|15691.3|85050
1627465800000|2021-07-28 09:50:00|15704.3|15700.3|15699.9|15695.9|15710.7|15706.7|15699.9|15695.9|77200
1627466100000|2021-07-28 09:55:00|15700|15696|15706|15702|15706.7|15702.7|15699.6|15695.6|104600
1627466400000|2021-07-28 10:00:00|15702.8|15698.8|15714.3|15710.3|15719|15715|15702.8|15698.8|411
1627466700000|2021-07-28 10:05:00|15714.5|15710.5|15711.5|15707.5|15715|15711|15711.3|15707.3|97
1627467000000|2021-07-28 10:10:00|15718|15700|15706.4|15688.4|15718.7|15700.7|15701.4|15683.4|6001274
1627467300000|2021-07-28 10:15:00|15707.1|15689.1|15710.2|15692.2|15710.2|15692.2|15698.9|15680.9|0
1627467600000|2021-07-28 10:20:00|15709.6|15691.6|15705.8|15687.8|15709.6|15691.6|15703.9|15685.9|0
1627467900000|2021-07-28 10:25:00|15705.5|15687.5|15704.6|15686.6|15706.4|15688.4|15702.1|15684.1|0
1627468200000|2021-07-28 10:30:00|15703.9|15685.9|15706.4|15688.4|15707.1|15689.1|15703.9|15685.9|0
1627468500000|2021-07-28 10:35:00|15707.1|15689.1|15708.9|15690.9|15709.6|15691.6|15706.4|15688.4|0
1627468800000|2021-07-28 10:40:00|15709.2|15691.2|15700|15696|15710|15706|15700|15691.2|119
1627469100000|2021-07-28 10:45:00|15701.5|15697.5|15705|15701|15705|15701|15701|15697|16
1627469400000|2021-07-28 10:50:00|15707|15703|15707|15703|15707|15703|15707|15703|4
1627469700000|2021-07-28 10:55:00|15703|15699|15712.5|15708.5|15714.5|15710.5|15703|15699|10
1627470000000|2021-07-28 11:00:00|15706|15702|15715.5|15711.5|15715.5|15711.5|15706|15702|16
1627470300000|2021-07-28 11:05:00|15715|15711|15721|15717|15721|15717|15710|15706|69
1627470600000|2021-07-28 11:10:00|15718.5|15714.5|15723|15719|15723|15719|15718.5|15714.5|21
1627470900000|2021-07-28 11:15:00|15724|15720|15716.5|15712.5|15724|15720|15716|15712|54
1627471200000|2021-07-28 11:20:00|15714.5|15710.5|15716.5|15712.5|15716.5|15712.5|15714|15710|27
1627471500000|2021-07-28 11:25:00|15713|15709|15711|15707|15716.5|15712.5|15711|15707|34
1627471800000|2021-07-28 11:30:00|15714.5|15710.5|15729.5|15725.5|15729.5|15725.5|15714.5|15710.5|8
1627472100000|2021-07-28 11:35:00|15730|15726|15729|15725|15731|15727|15726.5|15722.5|25
1627472400000|2021-07-28 11:40:00|15730|15726|15724.5|15720.5|15732|15728|15724.5|15720.5|27
1627472700000|2021-07-28 11:45:00|15721.5|15717.5|15723|15719|15723|15719|15721|15717|8
1627473000000|2021-07-28 11:50:00|15722.5|15718.5|15717|15713|15722.5|15718.5|15717|15713|11
1627473300000|2021-07-28 11:55:00|15713|15709|15710|15706|15715.5|15711.5|15709|15705|12
1627473600000|2021-07-28 12:00:00|15709.5|15705.5|15707.5|15703.5|15713.5|15709.5|15706.5|15702.5|63
1627473900000|2021-07-28 12:05:00|15709|15705|15701.5|15697.5|15709.5|15705.5|15701.5|15697.5|116
1627474200000|2021-07-28 12:10:00|15702.5|15698.5|15699|15695|15704|15700|15697.5|15693.5|103
1627474500000|2021-07-28 12:15:00|15699.5|15695.5|15706.5|15702.5|15706.5|15702.5|15699.5|15695.5|19
1627474800000|2021-07-28 12:20:00|15706|15702|15708|15704|15709|15705|15704.5|15700.5|20
1627475100000|2021-07-28 12:25:00|15707.5|15703.5|15704|15700|15707.5|15703.5|15702.5|15698.5|16
1627475400000|2021-07-28 12:30:00|15703|15699|15703|15699|15706|15702|15701|15697|173
1627475700000|2021-07-28 12:35:00|15702|15698|15702|15698|15706.5|15702.5|15701|15697|21
1627476000000|2021-07-28 12:40:00|15701.5|15697.5|15701.5|15697.5|15702|15698|15697.5|15693.5|13
1627476300000|2021-07-28 12:45:00|15699.5|15695.5|15705|15701|15705|15701|15699.5|15695.5|8
1627476600000|2021-07-28 12:50:00|15703.5|15699.5|15698|15694|15703.5|15699.5|15697|15693|47
1627476900000|2021-07-28 12:55:00|15698.5|15694.5|15694.5|15690.5|15698.5|15694.5|15689|15685|127
1627477200000|2021-07-28 13:00:00|15697|15693|15740|15736|15746.5|15742.5|15697|15693|86
1627477500000|2021-07-28 13:05:00|15737.5|15733.5|15732|15728|15743.5|15739.5|15725.5|15721.5|83
1627477800000|2021-07-28 13:10:00|15729|15725|15739.5|15735.5|15742|15738|15726.5|15722.5|55
1627478100000|2021-07-28 13:15:00|15741.5|15737.5|15749.5|15745.5|15749.5|15745.5|15739|15735|42
1627478400000|2021-07-28 13:20:00|15745.5|15741.5|15730.5|15726.5|15745.5|15741.5|15730.5|15726.5|118
1627478700000|2021-07-28 13:25:00|15730|15726|15726.5|15722.5|15730|15726|15719|15715|56
1627479000000|2021-07-28 13:30:00|15727.5|15723.5|15741.5|15737.5|15746.5|15742.5|15722.5|15718.5|150
1627479300000|2021-07-28 13:35:00|15739.5|15735.5|15719.5|15715.5|15739.5|15735.5|15711.5|15707.5|93
1627479600000|2021-07-28 13:40:00|15724|15720|15686|15682|15724.5|15720.5|15684.5|15680.5|191
1627479900000|2021-07-28 13:45:00|15684|15680|15688.5|15684.5|15692|15688|15677.5|15673.5|188
1627480200000|2021-07-28 13:50:00|15689|15685|15679|15675|15701|15697|15679|15675|218
1627480500000|2021-07-28 13:55:00|15680|15676|15691.5|15687.5|15696.5|15692.5|15680|15676|106
1627480800000|2021-07-28 14:00:00|15695|15691|15697|15693|15705|15701|15692|15688|81
1627481100000|2021-07-28 14:05:00|15695|15691|15687.5|15683.5|15698.5|15694.5|15685.5|15681.5|164
1627481400000|2021-07-28 14:10:00|15691|15687|15672|15668|15692.5|15688.5|15664|15660|212
1627481700000|2021-07-28 14:15:00|15674|15670|15675.5|15671.5|15687|15683|15671.5|15667.5|78
1627482000000|2021-07-28 14:20:00|15674.5|15670.5|15670|15666|15674.5|15670.5|15662.5|15658.5|143
1627482300000|2021-07-28 14:25:00|15669.5|15665.5|15687|15683|15688.5|15684.5|15666.5|15662.5|114
1627482600000|2021-07-28 14:30:00|15690|15686|15691|15687|15696|15692|15689.5|15685.5|60
1627482900000|2021-07-28 14:35:00|15695|15691|15693.5|15689.5|15697.5|15693.5|15689|15685|62
1627483200000|2021-07-28 14:40:00|15694|15690|15679|15675|15694|15690|15679|15675|60
1627483500000|2021-07-28 14:45:00|15684|15680|15707|15703|15707|15703|15684|15680|95
1627483800000|2021-07-28 14:50:00|15704.5|15700.5|15720|15716|15720|15716|15704.5|15700.5|44
1627484100000|2021-07-28 14:55:00|15719|15715|15712.5|15708.5|15722|15718|15712.5|15708.5|99
1627484400000|2021-07-28 15:00:00|15714.5|15710.5|15713.5|15709.5|15714.5|15710.5|15708.5|15704.5|78
1627484700000|2021-07-28 15:05:00|15712.5|15708.5|15709.5|15705.5|15714|15710|15705.5|15701.5|67
1627485000000|2021-07-28 15:10:00|15708|15704|15706|15702|15714|15710|15702.5|15698.5|117
1627485300000|2021-07-28 15:15:00|15707|15703|15703.5|15699.5|15710|15706|15699.5|15695.5|42
1627485600000|2021-07-28 15:20:00|15705|15701|15692.5|15688.5|15705|15701|15692|15688|79
1627485900000|2021-07-28 15:25:00|15695.5|15691.5|15694|15690|15695.5|15691.5|15689.5|15685.5|85
1627486200000|2021-07-28 15:30:00|15689.5|15685.5|15696|15692|15698.5|15694.5|15688.5|15684.5|48
1627486500000|2021-07-28 15:35:00|15697.5|15693.5|15702|15698|15706.5|15702.5|15695.5|15691.5|52
1627486800000|2021-07-28 15:40:00|15699|15695|15703.5|15699.5|15711.5|15707.5|15699|15695|38
1627487100000|2021-07-28 15:45:00|15702.5|15698.5|15710.5|15706.5|15714|15710|15702.5|15698.5|543
1627487400000|2021-07-28 15:50:00|15708|15704|15716.5|15712.5|15716.5|15712.5|15708|15704|33
1627487700000|2021-07-28 15:55:00|15717|15713|15724.5|15720.5|15727|15723|15717|15713|47
1627488000000|2021-07-28 16:00:00|15723|15719|15718|15714|15725.5|15721.5|15718|15714|13
1627488300000|2021-07-28 16:05:00|15719|15715|15714.5|15710.5|15719|15715|15714|15710|23
1627488600000|2021-07-28 16:10:00|15712.5|15708.5|15716|15712|15717.5|15713.5|15708|15704|24
1627488900000|2021-07-28 16:15:00|15716.5|15712.5|15712.5|15708.5|15716.5|15712.5|15708.5|15704.5|16
1627489200000|2021-07-28 16:20:00|15708.5|15704.5|15716|15712|15716|15712|15708.5|15704.5|5
1627489500000|2021-07-28 16:25:00|15714.5|15710.5|15712|15708|15714.5|15710.5|15705.5|15701.5|10
1627489800000|2021-07-28 16:30:00|15713.5|15709.5|15711|15707|15714|15710|15711|15707|10
1627490100000|2021-07-28 16:35:00|15713|15709|15708.5|15704.5|15713.5|15709.5|15706.5|15702.5|13
1627490400000|2021-07-28 16:40:00|15707.5|15703.5|15704|15700|15708|15704|15703.5|15699.5|10
1627490700000|2021-07-28 16:45:00|15705|15701|15706|15702|15707.5|15703.5|15702|15698|21
1627491000000|2021-07-28 16:50:00|15705.5|15701.5|15692|15688|15707|15703|15691|15687|46
1627491300000|2021-07-28 16:55:00|15695.5|15691.5|15698.5|15694.5|15698.5|15694.5|15690|15686|20
1627491600000|2021-07-28 17:00:00|15697.5|15693.5|15698.5|15694.5|15710.5|15706.5|15697.5|15693.5|46
1627491900000|2021-07-28 17:05:00|15700.5|15696.5|15690.5|15686.5|15700.5|15696.5|15690.5|15686.5|41
1627492200000|2021-07-28 17:10:00|15694|15690|15683|15679|15698|15694|15683|15679|79
1627492500000|2021-07-28 17:15:00|15684|15680|15683.5|15679.5|15687.5|15683.5|15674|15670|131
1627492800000|2021-07-28 17:20:00|15688.5|15684.5|15690.5|15686.5|15690.5|15686.5|15683|15679|9
1627493100000|2021-07-28 17:25:00|15690|15686|15676|15672|15690|15686|15676|15672|19
1627493400000|2021-07-28 17:30:00|15680|15676|15670.5|15666.5|15680|15676|15670.5|15666.5|31
1627493700000|2021-07-28 17:35:00|15675|15671|15678|15674|15678.5|15674.5|15668|15664|38
1627494000000|2021-07-28 17:40:00|15683|15679|15685|15681|15687|15683|15677|15673|31
1627494300000|2021-07-28 17:45:00|15688|15684|15686.5|15682.5|15694.5|15690.5|15682|15678|44
1627494600000|2021-07-28 17:50:00|15682.5|15678.5|15680.5|15676.5|15683.5|15679.5|15680.5|15676.5|29
1627494900000|2021-07-28 17:55:00|15684.5|15680.5|15660.5|15656.5|15689|15685|15660.5|15656.5|74
1627495200000|2021-07-28 18:00:00|15662.5|15658.5|15691.5|15687.5|15694.5|15690.5|15660|15656|91
1627495500000|2021-07-28 18:05:00|15697|15693|15681.5|15677.5|15697|15693|15670|15666|24
1627495800000|2021-07-28 18:10:00|15684.5|15680.5|15708.5|15704.5|15708.5|15704.5|15684.5|15680.5|88
1627496100000|2021-07-28 18:15:00|15703|15699|15710|15706|15710.5|15706.5|15703|15699|67
1627496400000|2021-07-28 18:20:00|15705|15701|15715.5|15711.5|15715.5|15711.5|15682|15678|71
1627496700000|2021-07-28 18:25:00|15711.5|15707.5|15707|15703|15711.5|15707.5|15702|15698|19
1627497000000|2021-07-28 18:30:00|15701|15697|15708|15704|15708|15704|15701|15697|3
1627497300000|2021-07-28 18:35:00|15700.5|15696.5|15718|15714|15728|15724|15682.5|15678.5|82
1627497600000|2021-07-28 18:40:00|15732|15728|15750|15746|15751.5|15747.5|15724|15720|145
1627497900000|2021-07-28 18:45:00|15744|15740|15761.5|15757.5|15767|15763|15744|15740|61
1627498200000|2021-07-28 18:50:00|15762|15758|15754.5|15750.5|15764|15760|15753|15749|106
1627498500000|2021-07-28 18:55:00|15757|15753|15774|15770|15774|15770|15757|15753|114
1627498800000|2021-07-28 19:00:00|15768.5|15764.5|15763.5|15759.5|15772|15768|15763.5|15759.5|27
1627499100000|2021-07-28 19:05:00|15766.5|15762.5|15765.5|15761.5|15769.5|15765.5|15764|15760|128
1627499400000|2021-07-28 19:10:00|15769|15765|15755|15751|15769|15765|15755|15751|47
1627499700000|2021-07-28 19:15:00|15754|15750|15765.5|15761.5|15766.5|15762.5|15748|15744|58
1627500000000|2021-07-28 19:20:00|15764|15760|15768|15764|15768|15764|15760.5|15756.5|107
1627500300000|2021-07-28 19:25:00|15769|15765|15768.5|15764.5|15769|15765|15762.5|15758.5|72
1627500600000|2021-07-28 19:30:00|15774|15770|15772|15768|15774.5|15770.5|15770.5|15766.5|37
1627500900000|2021-07-28 19:35:00|15772.5|15768.5|15761.5|15757.5|15772.5|15768.5|15761.5|15757.5|33
1627501200000|2021-07-28 19:40:00|15765.5|15761.5|15762|15758|15766|15762|15759.5|15755.5|34
1627501500000|2021-07-28 19:45:00|15762.5|15758.5|15761.5|15757.5|15769.5|15765.5|15756.5|15752.5|287
1627501800000|2021-07-28 19:50:00|15763.5|15759.5|15748|15744|15764|15760|15748|15744|40
1627502100000|2021-07-28 19:55:00|15751|15747|15752|15748|15756.5|15752.5|15742.5|15738.5|66
1627502400000|2021-07-28 20:00:00|15747.5|15743.5|15748|15744|15749|15745|15747.5|15743.5|12
1627502700000|2021-07-28 20:05:00|15742.5|15738.5|15744|15740|15744|15740|15739.5|15735.5|6
1627503000000|2021-07-28 20:10:00|15742.5|15738.5|15748|15744|15748|15744|15737|15733|27
1627503300000|2021-07-28 20:15:00|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|1
1627503600000|2021-07-28 20:20:00|15737.5|15733.5|15746|15742|15746|15742|15737.5|15733.5|6
1627503900000|2021-07-28 20:25:00|15739.5|15735.5|15747|15743|15747|15743|15739.5|15735.5|7
1627504500000|2021-07-28 20:35:00|15739.5|15735.5|15740|15736|15740|15736|15737.5|15733.5|19
1627504800000|2021-07-28 20:40:00|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|11
1627505100000|2021-07-28 20:45:00|15738.5|15734.5|15739|15735|15739|15735|15738.5|15734.5|4
1627505400000|2021-07-28 20:50:00|15740|15736|15738|15734|15740|15736|15738|15734|26
1627505700000|2021-07-28 20:55:00|15737.5|15733.5|15735.5|15731.5|15737.5|15733.5|15735.5|15731.5|19
1627506600000|2021-07-28 21:10:00|15742.5|15724.5|15742.5|15724.5|15742.5|15724.5|15742.5|15724.5|6069157
1627506900000|2021-07-28 21:15:00|15742.4|15724.4|15742.7|15724.7|15742.7|15724.7|15742.4|15724.4|0
1627507200000|2021-07-28 21:20:00|15742.3|15724.3|15742.6|15724.6|15742.7|15724.7|15742.2|15724.2|0
1627507500000|2021-07-28 21:25:00|15742.5|15724.5|15742.5|15724.5|15742.7|15724.7|15742.4|15724.4|0
1627507800000|2021-07-28 21:30:00|15742.4|15724.4|15742.4|15724.4|15742.5|15724.5|15741.8|15723.8|0
1627508100000|2021-07-28 21:35:00|15742.5|15724.5|15742.8|15724.8|15742.8|15724.8|15742.5|15724.5|0
1627508400000|2021-07-28 21:40:00|15742.5|15724.5|15742.2|15724.2|15742.5|15724.5|15742.2|15724.2|0
1627508700000|2021-07-28 21:45:00|15742.3|15724.3|15742.2|15724.2|15742.5|15724.5|15742.2|15724.2|0
1627509000000|2021-07-28 21:50:00|15742.4|15724.4|15743.6|15725.6|15743.6|15725.6|15742.4|15724.4|0
1627509300000|2021-07-28 21:55:00|15744|15726|15744|15726|15744|15726|15744|15726|0
1627509600000|2021-07-28 22:00:00|15747.2|15729.2|15744.4|15726.4|15747.2|15729.2|15743.1|15725.1|0
1627509900000|2021-07-28 22:05:00|15744.7|15726.7|15746.2|15728.2|15746.9|15728.9|15744.4|15726.4|0
1627510200000|2021-07-28 22:10:00|15746.5|15728.5|15746.9|15728.9|15748.1|15730.1|15746.2|15728.2|0
1627510500000|2021-07-28 22:15:00|15746.5|15728.5|15745|15727|15747.5|15729.5|15745|15727|0
1627510800000|2021-07-28 22:20:00|15744.7|15726.7|15746.2|15728.2|15746.2|15728.2|15744.4|15726.4|0
1627511100000|2021-07-28 22:25:00|15746.5|15728.5|15747.5|15729.5|15749.4|15731.4|15746.5|15728.5|0
1627511400000|2021-07-28 22:30:00|15748.1|15730.1|15743.1|15725.1|15748.1|15730.1|15743.1|15725.1|0
1627511700000|2021-07-28 22:35:00|15743.4|15725.4|15743.1|15725.1|15745|15727|15742.5|15724.5|0
1627512000000|2021-07-28 22:40:00|15743.7|15725.7|15742.5|15724.5|15745|15727|15741.8|15723.8|0
1627512300000|2021-07-28 22:45:00|15742.1|15724.1|15742.5|15724.5|15743.7|15725.7|15741.8|15723.8|0
1627512600000|2021-07-28 22:50:00|15742.8|15724.8|15742|15724|15743.1|15725.1|15741.4|15723.4|0
1627512900000|2021-07-28 22:55:00|15742.3|15724.3|15745.2|15727.2|15745.2|15727.2|15742|15724|0
1627513200000|2021-07-28 23:00:00|15745.5|15727.5|15740.1|15722.1|15745.5|15727.5|15740.1|15722.1|0
1627513500000|2021-07-28 23:05:00|15740.4|15722.4|15741.4|15723.4|15742.7|15724.7|15740.4|15722.4|0
1627513800000|2021-07-28 23:10:00|15741.1|15723.1|15738.3|15720.3|15741.4|15723.4|15737.6|15719.6|0
1627514100000|2021-07-28 23:15:00|15738.9|15720.9|15739.5|15721.5|15739.5|15721.5|15738.3|15720.3|0
1627514400000|2021-07-28 23:20:00|15739.8|15721.8|15741.2|15723.2|15742.5|15724.5|15739.5|15721.5|0
1627514700000|2021-07-28 23:25:00|15740.6|15722.6|15742.8|15724.8|15742.8|15724.8|15740.6|15722.6|0
1627515000000|2021-07-28 23:30:00|15742.2|15724.2|15744|15726|15744|15726|15741.5|15723.5|0
1627515300000|2021-07-28 23:35:00|15743.4|15725.4|15743.7|15725.7|15744.7|15726.7|15742.2|15724.2|0
1627515600000|2021-07-28 23:40:00|15743.4|15725.4|15741.4|15723.4|15743.7|15725.7|15738.9|15720.9|0
1627515900000|2021-07-28 23:45:00|15740.8|15722.8|15740.2|15722.2|15742.1|15724.1|15740.2|15722.2|0
1627516200000|2021-07-28 23:50:00|15739.5|15721.5|15740.2|15722.2|15742.7|15724.7|15739.5|15721.5|0
1627516500000|2021-07-28 23:55:00|15740.5|15722.5|15742.7|15724.7|15742.7|15724.7|15740.2|15722.2|0
1627516800000|2021-07-29 00:00:00|15742.1|15724.1|15737|15719|15743.3|15725.3|15735.1|15717.1|0
1627517100000|2021-07-29 00:05:00|15736.7|15718.7|15730.7|15712.7|15737|15719|15729.5|15711.5|0
1627517400000|2021-07-29 00:10:00|15731.4|15713.4|15732|15714|15732.6|15714.6|15727.6|15709.6|0
1627517700000|2021-07-29 00:15:00|15731.4|15713.4|15732.6|15714.6|15733.9|15715.9|15728.2|15710.2|0
1627518000000|2021-07-29 00:20:00|15732|15714|15731.4|15713.4|15733.9|15715.9|15731.4|15713.4|0
1627518300000|2021-07-29 00:25:00|15732|15714|15728.2|15710.2|15732|15714|15727.6|15709.6|0
1627518600000|2021-07-29 00:30:00|15728.9|15710.9|15727.2|15709.2|15729.5|15711.5|15724.9|15706.9|0
1627518900000|2021-07-29 00:35:00|15726.5|15708.5|15729|15711|15729.7|15711.7|15725.9|15707.9|0
1627519200000|2021-07-29 00:40:00|15728.4|15710.4|15727.8|15709.8|15730.3|15712.3|15726.5|15708.5|0
1627519500000|2021-07-29 00:45:00|15728.4|15710.4|15730.9|15712.9|15731.6|15713.6|15728.1|15710.1|0
1627519800000|2021-07-29 00:50:00|15731.2|15713.2|15730.9|15712.9|15731.6|15713.6|15729.7|15711.7|0
1627520100000|2021-07-29 00:55:00|15731.2|15713.2|15733.4|15715.4|15733.4|15715.4|15730.3|15712.3|0
1627520400000|2021-07-29 01:00:00|15733.7|15715.7|15730|15726|15753|15749|15728.5|15714.8|139
1627520700000|2021-07-29 01:05:00|15728|15724|15739|15735|15739.5|15735.5|15725.5|15721.5|104
1627521000000|2021-07-29 01:10:00|15737|15733|15742|15738|15743|15739|15737|15733|94
1627521300000|2021-07-29 01:15:00|15739.5|15735.5|15743|15739|15743|15739|15729|15725|143
1627521600000|2021-07-29 01:20:00|15740.5|15736.5|15720.5|15716.5|15744|15740|15720.5|15716.5|129
1627521900000|2021-07-29 01:25:00|15722|15718|15725.5|15721.5|15726.5|15722.5|15719|15715|99
1627522200000|2021-07-29 01:30:00|15724.5|15720.5|15728|15724|15731|15727|15721.5|15717.5|242
1627522500000|2021-07-29 01:35:00|15727.5|15723.5|15713|15709|15729.5|15725.5|15712.5|15708.5|298
1627522800000|2021-07-29 01:40:00|15713.5|15709.5|15720.5|15716.5|15720.5|15716.5|15713|15709|202
1627523100000|2021-07-29 01:45:00|15721|15717|15713.5|15709.5|15721|15717|15710.5|15706.5|198
1627523400000|2021-07-29 01:50:00|15714|15710|15704|15700|15716.5|15712.5|15704|15700|311
1627523700000|2021-07-29 01:55:00|15705|15701|15697.5|15693.5|15714.5|15710.5|15697.5|15693.5|263
1627524000000|2021-07-29 02:00:00|15698.5|15694.5|15684|15680|15702|15698|15684|15680|378
1627524300000|2021-07-29 02:05:00|15687|15683|15689|15685|15690|15686|15684|15680|96
1627524600000|2021-07-29 02:10:00|15690|15686|15691.5|15687.5|15693.5|15689.5|15687|15683|145
1627524900000|2021-07-29 02:15:00|15692.5|15688.5|15690|15686|15694|15690|15689.5|15685.5|59
1627525200000|2021-07-29 02:20:00|15689|15685|15709.5|15705.5|15710|15706|15689|15685|91
1627525500000|2021-07-29 02:25:00|15708.5|15704.5|15720|15716|15720|15716|15708.5|15704.5|118
1627525800000|2021-07-29 02:30:00|15719|15715|15712|15708|15721|15717|15712|15708|204
1627526100000|2021-07-29 02:35:00|15711.5|15707.5|15730.5|15726.5|15733|15729|15711.5|15707.5|391
1627526400000|2021-07-29 02:40:00|15731|15727|15737.5|15733.5|15743|15739|15730|15726|384
1627526700000|2021-07-29 02:45:00|15738|15734|15753|15749|15754.5|15750.5|15733|15729|174
1627527000000|2021-07-29 02:50:00|15752|15748|15766.5|15762.5|15770|15766|15752|15748|132
1627527300000|2021-07-29 02:55:00|15766|15762|15766|15762|15770|15766|15761|15757|129
1627527600000|2021-07-29 03:00:00|15764.5|15760.5|15766.5|15762.5|15776.5|15772.5|15760|15756|203
1627527900000|2021-07-29 03:05:00|15765|15761|15766|15762|15773|15769|15763.5|15759.5|149
1627528200000|2021-07-29 03:10:00|15768|15764|15769|15765|15774.5|15770.5|15765|15761|152
1627528500000|2021-07-29 03:15:00|15773|15769|15770.5|15766.5|15777|15773|15768.5|15764.5|123
1627528800000|2021-07-29 03:20:00|15771.5|15767.5|15763.5|15759.5|15775.5|15771.5|15763.5|15759.5|187
1627529100000|2021-07-29 03:25:00|15767.5|15763.5|15761.5|15757.5|15770.5|15766.5|15761|15757|244
1627529400000|2021-07-29 03:30:00|15763.5|15759.5|15755.5|15751.5|15770.5|15766.5|15749.5|15745.5|328
1627529700000|2021-07-29 03:35:00|15759|15755|15760.5|15756.5|15765|15761|15755.5|15751.5|105
1627530000000|2021-07-29 03:40:00|15764|15760|15759.5|15755.5|15768.5|15764.5|15759.5|15755.5|159
1627530300000|2021-07-29 03:45:00|15761|15757|15772.7|15768.7|15776.4|15772.4|15747.4|15743.4|209396
1627530600000|2021-07-29 03:50:00|15774.1|15770.1|15764.1|15760.1|15785.2|15781.2|15751.6|15747.6|168800
1627530900000|2021-07-29 03:55:00|15764.3|15760.3|15746.9|15742.9|15772.5|15768.5|15745.6|15741.6|131250
1627531200000|2021-07-29 04:00:00|15747.5|15743.5|15740.6|15736.6|15757.2|15753.2|15738.6|15734.6|89100
1627531500000|2021-07-29 04:05:00|15740.2|15736.2|15750|15746|15753.4|15749.4|15739.8|15735.8|48100
1627531800000|2021-07-29 04:10:00|15749.8|15745.8|15749.6|15745.6|15759.7|15755.7|15749.1|15745.1|54450
1627532100000|2021-07-29 04:15:00|15748.3|15744.3|15764.1|15760.1|15765.2|15761.2|15748.3|15744.3|72850
1627532400000|2021-07-29 04:20:00|15763.6|15759.6|15761.1|15757.1|15766|15762|15757.2|15753.2|73150
1627532700000|2021-07-29 04:25:00|15760.9|15756.9|15755.6|15751.6|15763.3|15759.3|15754.6|15750.6|47250
1627533000000|2021-07-29 04:30:00|15756.2|15752.2|15771.5|15767.5|15773.1|15769.1|15756.2|15752.2|72400
1627533300000|2021-07-29 04:35:00|15772.5|15768.5|15774.9|15770.9|15776.3|15772.3|15769.5|15765.5|81650
1627533600000|2021-07-29 04:40:00|15774.8|15770.8|15771|15767|15775.4|15771.4|15769.3|15765.3|63650
1627533900000|2021-07-29 04:45:00|15771.4|15767.4|15767.3|15763.3|15778.4|15774.4|15766.5|15762.5|56650
1627534200000|2021-07-29 04:50:00|15766.5|15762.5|15763.5|15759.5|15772.7|15768.7|15762.8|15758.8|67700
1627534500000|2021-07-29 04:55:00|15764|15760|15759.3|15755.3|15765|15761|15751.2|15747.2|54850
1627534800000|2021-07-29 05:00:00|15759.2|15755.2|15766.6|15762.6|15770|15766|15759.2|15755.2|48950
1627535100000|2021-07-29 05:05:00|15766.4|15762.4|15775.1|15771.1|15778.2|15774.2|15764.9|15760.9|61200
1627535400000|2021-07-29 05:10:00|15775.2|15771.2|15786.7|15782.7|15786.7|15782.7|15773.3|15769.3|171350
1627535700000|2021-07-29 05:15:00|15787.3|15783.3|15788.4|15784.4|15790.5|15786.5|15780.3|15776.3|117700
1627536000000|2021-07-29 05:20:00|15788.9|15784.9|15790.8|15786.8|15793|15789|15784.2|15780.2|65100
1627536300000|2021-07-29 05:25:00|15790.1|15786.1|15790.6|15786.6|15793.1|15789.1|15788|15784|41850
1627536600000|2021-07-29 05:30:00|15790.7|15786.7|15789.9|15785.9|15794.2|15790.2|15782.6|15778.6|83250
1627536900000|2021-07-29 05:35:00|15789.8|15785.8|15788.6|15784.6|15793|15789|15787.7|15783.7|47050
1627537200000|2021-07-29 05:40:00|15789.3|15785.3|15790.4|15786.4|15792.8|15788.8|15787.8|15783.8|39100
1627537500000|2021-07-29 05:45:00|15791|15787|15792|15788|15793.3|15789.3|15789|15785|57900
1627537800000|2021-07-29 05:50:00|15793.1|15789.1|15795.7|15791.7|15801.2|15797.2|15791.5|15787.5|84000
1627538100000|2021-07-29 05:55:00|15795.3|15791.3|15791.7|15787.7|15795.7|15791.7|15787.2|15783.2|101000
1627538400000|2021-07-29 06:00:00|15791.3|15787.3|15781.1|15777.1|15793.3|15789.3|15780.5|15776.5|116700
1627538700000|2021-07-29 06:05:00|15780.3|15776.3|15787.6|15783.6|15787.6|15783.6|15775.1|15771.1|123300
1627539000000|2021-07-29 06:10:00|15787.7|15783.7|15792|15788|15795.5|15791.5|15787.6|15783.6|57800
1627539300000|2021-07-29 06:15:00|15792.2|15788.2|15790.2|15786.2|15793|15789|15786.2|15782.2|73800
1627539600000|2021-07-29 06:20:00|15790.4|15786.4|15782.7|15778.7|15790.5|15786.5|15781.5|15777.5|39750
1627539900000|2021-07-29 06:25:00|15782.5|15778.5|15785.6|15781.6|15786.1|15782.1|15781.1|15777.1|41350
1627540200000|2021-07-29 06:30:00|15785.1|15781.1|15789.4|15785.4|15794.6|15790.6|15784.7|15780.7|57300
1627540500000|2021-07-29 06:35:00|15789.2|15785.2|15785.9|15781.9|15791.9|15787.9|15785.9|15781.9|26600
1627540800000|2021-07-29 06:40:00|15786|15782|15781.8|15777.8|15787.2|15783.2|15778.7|15774.7|54800
1627541100000|2021-07-29 06:45:00|15781|15777|15779.3|15775.3|15783|15779|15776|15772|66350
1627541400000|2021-07-29 06:50:00|15779.4|15775.4|15766.6|15762.6|15782|15778|15766.4|15762.4|69650
1627541700000|2021-07-29 06:55:00|15766.5|15762.5|15764.8|15760.8|15771.4|15767.4|15762.8|15758.8|67900
1627542000000|2021-07-29 07:00:00|15764.5|15760.5|15787|15783|15791.8|15787.8|15764.5|15760.5|75200
1627542300000|2021-07-29 07:05:00|15787.1|15783.1|15787.3|15783.3|15787.5|15783.5|15780|15776|71800
1627542600000|2021-07-29 07:10:00|15787.4|15783.4|15787.3|15783.3|15788.1|15784.1|15782.3|15778.3|72900
1627542900000|2021-07-29 07:15:00|15787.4|15783.4|15787.5|15783.5|15795.1|15791.1|15783.4|15779.4|76250
1627543200000|2021-07-29 07:20:00|15787.2|15783.2|15789|15785|15790.7|15786.7|15786.7|15782.7|61950
1627543500000|2021-07-29 07:25:00|15788.9|15784.9|15799.6|15795.6|15799.6|15795.6|15787.1|15783.1|70450
1627543800000|2021-07-29 07:30:00|15799|15795|15799.5|15795.5|15800.7|15796.7|15791.2|15787.2|68050
1627544100000|2021-07-29 07:35:00|15799.4|15795.4|15795.9|15791.9|15800.5|15796.5|15793.9|15789.9|81250
1627544400000|2021-07-29 07:40:00|15796.1|15792.1|15796|15792|15798|15794|15790.7|15786.7|65700
1627544700000|2021-07-29 07:45:00|15795.1|15791.1|15793.6|15789.6|15795.7|15791.7|15788.6|15784.6|82050
1627545000000|2021-07-29 07:50:00|15792.8|15788.8|15798.8|15794.8|15799|15795|15789.3|15785.3|65000
1627545300000|2021-07-29 07:55:00|15799|15795|15796|15792|15799|15795|15792.3|15788.3|68850
1627545600000|2021-07-29 08:00:00|15796.4|15792.4|15799|15795|15799|15795|15792|15788|92750
1627545900000|2021-07-29 08:05:00|15798.9|15794.9|15798.6|15794.6|15801.3|15797.3|15795.2|15791.2|82250
1627546200000|2021-07-29 08:10:00|15798.7|15794.7|15801.4|15797.4|15803.8|15799.8|15796.2|15792.2|163800
1627546500000|2021-07-29 08:15:00|15801.6|15797.6|15794.6|15790.6|15805.4|15801.4|15792.9|15788.9|62600
1627546800000|2021-07-29 08:20:00|15795.6|15791.6|15800.2|15796.2|15801.7|15797.7|15790.5|15786.5|78600
1627547100000|2021-07-29 08:25:00|15800.1|15796.1|15808.6|15804.6|15808.9|15804.9|15797.4|15793.4|63300
1627547400000|2021-07-29 08:30:00|15808.5|15804.5|15804.1|15800.1|15808.5|15804.5|15801.9|15797.9|50550
1627547700000|2021-07-29 08:35:00|15803.8|15799.8|15800.2|15796.2|15804.2|15800.2|15797.5|15793.5|45250
1627548000000|2021-07-29 08:40:00|15799.9|15795.9|15794.2|15790.2|15800.9|15796.9|15791.9|15787.9|100450
1627548300000|2021-07-29 08:45:00|15793|15789|15784.2|15780.2|15798.1|15794.1|15783.6|15779.6|100500
1627548600000|2021-07-29 08:50:00|15785.1|15781.1|15783.8|15779.8|15792.8|15788.8|15781.6|15777.6|106700
1627548900000|2021-07-29 08:55:00|15783.5|15779.5|15793.2|15789.2|15793.2|15789.2|15781.3|15777.3|102950
1627549200000|2021-07-29 09:00:00|15794|15790|15798.4|15794.4|15798.8|15794.8|15791.3|15787.3|65450
1627549500000|2021-07-29 09:05:00|15797.9|15793.9|15787.3|15783.3|15798.8|15794.8|15780.6|15776.6|89000
1627549800000|2021-07-29 09:10:00|15787.1|15783.1|15789.8|15785.8|15791.9|15787.9|15785.6|15781.6|74450
1627550100000|2021-07-29 09:15:00|15789.7|15785.7|15788.9|15784.9|15793.1|15789.1|15784.2|15780.2|104400
1627550400000|2021-07-29 09:20:00|15788.1|15784.1|15791.6|15787.6|15791.6|15787.6|15784.2|15780.2|74000
1627550700000|2021-07-29 09:25:00|15791.3|15787.3|15790.9|15786.9|15793.5|15789.5|15789.5|15785.5|66050
1627551000000|2021-07-29 09:30:00|15790.3|15786.3|15787.2|15783.2|15802.4|15798.4|15785.9|15781.9|120650
1627551300000|2021-07-29 09:35:00|15787|15783|15780.5|15776.5|15787.9|15783.9|15778.9|15774.9|132350
1627551600000|2021-07-29 09:40:00|15779.8|15775.8|15787|15783|15787.1|15783.1|15777.4|15773.4|188300
1627551900000|2021-07-29 09:45:00|15785.8|15781.8|15779.2|15775.2|15787.1|15783.1|15778.9|15774.9|204700
1627552200000|2021-07-29 09:50:00|15779.1|15775.1|15787.6|15783.6|15788.3|15784.3|15778.6|15774.6|252200
1627552500000|2021-07-29 09:55:00|15786.4|15782.4|15791.5|15787.5|15791.9|15787.9|15785.9|15781.9|213800
1627552800000|2021-07-29 10:00:00|15801.3|15797.3|15796.5|15792.5|15802.3|15798.3|15793.8|15789.8|212
1627553100000|2021-07-29 10:05:00|15795.8|15791.8|15810.5|15806.5|15811|15807|15792.5|15788.5|287
1627553400000|2021-07-29 10:10:00|15817.8|15799.8|15820.4|15802.4|15820.4|15802.4|15817.1|15799.1|6435979
1627553700000|2021-07-29 10:15:00|15820.1|15802.1|15816.6|15798.6|15820.4|15802.4|15815.6|15797.6|0
1627554000000|2021-07-29 10:20:00|15816|15798|15815.6|15797.6|15816.2|15798.2|15813.7|15795.7|0
1627554300000|2021-07-29 10:25:00|15816.2|15798.2|15815|15797|15816.2|15798.2|15814.9|15796.9|0
1627554600000|2021-07-29 10:30:00|15815.3|15797.3|15815.6|15797.6|15815.6|15797.6|15814.3|15796.3|0
1627554900000|2021-07-29 10:35:00|15815|15797|15814.3|15796.3|15816.2|15798.2|15814|15796|0
1627555200000|2021-07-29 10:40:00|15814.6|15796.6|15800.5|15796.5|15815|15810.5|15800.5|15796.3|25
1627555500000|2021-07-29 10:45:00|15798|15794|15784.5|15780.5|15798|15794|15780.5|15776.5|50
1627555800000|2021-07-29 10:50:00|15785.5|15781.5|15777.5|15773.5|15785.5|15781.5|15776.5|15772.5|37
1627556100000|2021-07-29 10:55:00|15774.5|15770.5|15785.5|15781.5|15786.5|15782.5|15774.5|15770.5|30
1627556400000|2021-07-29 11:00:00|15789|15785|15802|15798|15802|15798|15785|15781|9
1627556700000|2021-07-29 11:05:00|15801.5|15797.5|15788.5|15784.5|15801.5|15797.5|15787|15783|92
1627557000000|2021-07-29 11:10:00|15789.5|15785.5|15793|15789|15795|15791|15787.5|15783.5|61
1627557300000|2021-07-29 11:15:00|15794|15790|15797.5|15793.5|15797.5|15793.5|15791|15787|11
1627557600000|2021-07-29 11:20:00|15795.5|15791.5|15790.5|15786.5|15795.5|15791.5|15790.5|15786.5|43
1627557900000|2021-07-29 11:25:00|15792|15788|15792|15788|15792|15788|15792|15788|2
1627558200000|2021-07-29 11:30:00|||||||||4
1627558800000|2021-07-29 11:40:00|15790|15786|15793.5|15789.5|15793.5|15789.5|15790|15786|27
1627559100000|2021-07-29 11:45:00|15790|15786|15787|15783|15790|15786|15787|15783|10
1627559400000|2021-07-29 11:50:00|15785.5|15781.5|15783|15779|15785.5|15781.5|15783|15779|11
1627559700000|2021-07-29 11:55:00|15782.5|15778.5|15783.5|15779.5|15785|15781|15781|15777|54
1627560000000|2021-07-29 12:00:00|15784.5|15780.5|15786|15782|15786.5|15782.5|15782|15778|140
1627560300000|2021-07-29 12:05:00|15787|15783|15786.5|15782.5|15787.5|15783.5|15785.5|15781.5|54
1627560600000|2021-07-29 12:10:00|15787.5|15783.5|15785.5|15781.5|15788.5|15784.5|15785.5|15781.5|48
1627560900000|2021-07-29 12:15:00|15784.5|15780.5|15781|15777|15785|15781|15781|15777|19
1627561200000|2021-07-29 12:20:00|15782|15778|15783|15779|15785.5|15781.5|15782|15778|42
1627561500000|2021-07-29 12:25:00|15784.5|15780.5|15778|15774|15785|15781|15778|15774|34
1627561800000|2021-07-29 12:30:00|15781|15777|15783|15779|15786.5|15782.5|15778.5|15774.5|37
1627562100000|2021-07-29 12:35:00|15785.5|15781.5|15781.5|15777.5|15785.5|15781.5|15781.5|15777.5|14
1627562700000|2021-07-29 12:45:00|15783|15779|15781|15777|15783|15779|15777|15773|24
1627563000000|2021-07-29 12:50:00|15782.5|15778.5|15790.5|15786.5|15790.5|15786.5|15782.5|15778.5|35
1627563300000|2021-07-29 12:55:00|15790|15786|15788|15784|15791.5|15787.5|15787.5|15783.5|13
1627563600000|2021-07-29 13:00:00|15790.5|15786.5|15793.5|15789.5|15793.5|15789.5|15790|15786|26
1627563900000|2021-07-29 13:05:00|15796|15792|15796.5|15792.5|15796.5|15792.5|15795|15791|20
1627564200000|2021-07-29 13:10:00|15795.5|15791.5|15794.5|15790.5|15795.5|15791.5|15791|15787|16
1627564500000|2021-07-29 13:15:00|15795|15791|15798.5|15794.5|15798.5|15794.5|15795|15791|10
1627564800000|2021-07-29 13:20:00|15799.5|15795.5|15790.5|15786.5|15799.5|15795.5|15790.5|15786.5|34
1627565100000|2021-07-29 13:25:00|15792.5|15788.5|15791|15787|15792.5|15788.5|15790.5|15786.5|8
1627565400000|2021-07-29 13:30:00|15793|15789|15792|15788|15795.5|15791.5|15780|15776|353
1627565700000|2021-07-29 13:35:00|15794|15790|15815|15811|15815.5|15811.5|15793|15789|376
1627566000000|2021-07-29 13:40:00|15817|15813|15803|15799|15820|15816|15803|15799|289
1627566300000|2021-07-29 13:45:00|15802|15798|15806.5|15802.5|15810.5|15806.5|15798|15794|266
1627566600000|2021-07-29 13:50:00|15806|15802|15796|15792|15808|15804|15792.5|15788.5|213
1627566900000|2021-07-29 13:55:00|15796.5|15792.5|15798.5|15794.5|15806.5|15802.5|15794.5|15790.5|181
1627567200000|2021-07-29 14:00:00|15792.5|15788.5|15800.5|15796.5|15801|15797|15790.5|15786.5|100
1627567500000|2021-07-29 14:05:00|15802|15798|15809.5|15805.5|15812|15808|15791.5|15787.5|124
1627567800000|2021-07-29 14:10:00|15811|15807|15820.5|15816.5|15823|15819|15807.5|15803.5|159
1627568100000|2021-07-29 14:15:00|15817.5|15813.5|15811|15807|15828.5|15824.5|15811|15807|153
1627568400000|2021-07-29 14:20:00|15810|15806|15811.5|15807.5|15815.5|15811.5|15807.5|15803.5|38
1627568700000|2021-07-29 14:25:00|15813|15809|15810.5|15806.5|15815|15811|15809.5|15805.5|46
1627569000000|2021-07-29 14:30:00|15810|15806|15807.5|15803.5|15810|15806|15802.5|15798.5|41
1627569300000|2021-07-29 14:35:00|15804|15800|15813|15809|15817|15813|15804|15800|65
1627569600000|2021-07-29 14:40:00|15814.5|15810.5|15818.5|15814.5|15824.5|15820.5|15813.5|15809.5|83
1627569900000|2021-07-29 14:45:00|15819|15815|15824.5|15820.5|15824.5|15820.5|15817.5|15813.5|53
1627570200000|2021-07-29 14:50:00|15823.5|15819.5|15825|15821|15826.5|15822.5|15819.5|15815.5|67
1627570500000|2021-07-29 14:55:00|15824|15820|15820|15816|15824|15820|15819.5|15815.5|66
1627570800000|2021-07-29 15:00:00|15821.5|15817.5|15820|15816|15823.5|15819.5|15818|15814|52
1627571100000|2021-07-29 15:05:00|15819|15815|15827|15823|15829|15825|15818|15814|106
1627571400000|2021-07-29 15:10:00|15828|15824|15827|15823|15834|15830|15827|15823|83
1627571700000|2021-07-29 15:15:00|15830|15826|15832|15828|15836|15832|15829|15825|112
1627572000000|2021-07-29 15:20:00|15828|15824|15829.5|15825.5|15831|15827|15827.5|15823.5|58
1627572300000|2021-07-29 15:25:00|15828.5|15824.5|15817.5|15813.5|15828.5|15824.5|15817.5|15813.5|61
1627572600000|2021-07-29 15:30:00|15819|15815|15812.5|15808.5|15821.5|15817.5|15811|15807|101
1627572900000|2021-07-29 15:35:00|15810.5|15806.5|15796.5|15792.5|15811.5|15807.5|15792|15788|162
1627573200000|2021-07-29 15:40:00|15797.5|15793.5|15801|15797|15801|15797|15794|15790|72
1627573500000|2021-07-29 15:45:00|15804|15800|15803|15799|15805|15801|15801.5|15797.5|41
1627573800000|2021-07-29 15:50:00|15805|15801|15798|15794|15806|15802|15797|15793|49
1627574100000|2021-07-29 15:55:00|15799|15795|15804.5|15800.5|15806|15802|15798.5|15794.5|38
1627574400000|2021-07-29 16:00:00|15803|15799|15805.5|15801.5|15805.5|15801.5|15801.5|15797.5|13
1627574700000|2021-07-29 16:05:00|15803.5|15799.5|15802|15798|15807|15803|15802|15798|25
1627575000000|2021-07-29 16:10:00|15800.5|15796.5|15805|15801|15808|15804|15800.5|15796.5|57
1627575300000|2021-07-29 16:15:00|15808.5|15804.5|15806|15802|15808.5|15804.5|15802.5|15798.5|48
1627575600000|2021-07-29 16:20:00|15807.5|15803.5|15803.5|15799.5|15807.5|15803.5|15802|15798|16
1627575900000|2021-07-29 16:25:00|15803|15799|15801.5|15797.5|15805.5|15801.5|15801.5|15797.5|15
1627576200000|2021-07-29 16:30:00|15799|15795|15794.5|15790.5|15799|15795|15794.5|15790.5|22
1627576500000|2021-07-29 16:35:00|15796|15792|15799|15795|15799.5|15795.5|15793|15789|39
1627576800000|2021-07-29 16:40:00|15800.5|15796.5|15793|15789|15800.5|15796.5|15792|15788|14
1627577100000|2021-07-29 16:45:00|15792.5|15788.5|15792|15788|15793.5|15789.5|15791|15787|49
1627577400000|2021-07-29 16:50:00|15794.5|15790.5|15793.5|15789.5|15795|15791|15793|15789|15
1627577700000|2021-07-29 16:55:00|15794|15790|15795.5|15791.5|15795.5|15791.5|15792|15788|16
1627578000000|2021-07-29 17:00:00|15794|15790|15801|15797|15801|15797|15794|15790|11
1627578300000|2021-07-29 17:05:00|15803|15799|15799.5|15795.5|15803.5|15799.5|15799.5|15795.5|14
1627578600000|2021-07-29 17:10:00|15802.5|15798.5|15805.5|15801.5|15805.5|15801.5|15797|15793|44
1627578900000|2021-07-29 17:15:00|15806|15802|15802.5|15798.5|15806.5|15802.5|15796.5|15792.5|36
1627579200000|2021-07-29 17:20:00|15796|15792|15804|15800|15804|15800|15796|15792|8
1627579500000|2021-07-29 17:25:00|15800.5|15796.5|15804|15800|15804|15800|15800.5|15796.5|9
1627579800000|2021-07-29 17:30:00|15802|15798|15801|15797|15803.5|15799.5|15799.5|15795.5|21
1627580100000|2021-07-29 17:35:00|15797|15793|15797|15793|15799.5|15795.5|15794.5|15790.5|27
1627580400000|2021-07-29 17:40:00|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|2
1627580700000|2021-07-29 17:45:00|15801|15797|15804|15800|15804|15800|15801|15797|31
1627581300000|2021-07-29 17:55:00|15805.5|15801.5|15808.5|15804.5|15808.5|15804.5|15803|15799|50
1627581600000|2021-07-29 18:00:00|15810|15806|15805.5|15801.5|15813|15809|15805.5|15801.5|22
1627581900000|2021-07-29 18:05:00|15806|15802|15804.5|15800.5|15806|15802|15804.5|15800.5|7
1627582500000|2021-07-29 18:15:00|15804|15800|15801.5|15797.5|15804|15800|15801.5|15797.5|16
1627582800000|2021-07-29 18:20:00|15803.5|15799.5|15801|15797|15803.5|15799.5|15801|15797|4
1627583400000|2021-07-29 18:30:00|15800.5|15796.5|15800|15796|15808|15804|15800|15796|5
1627583700000|2021-07-29 18:35:00|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|10
1627584000000|2021-07-29 18:40:00|15806|15802|15800.5|15796.5|15806|15802|15795.5|15791.5|30
1627584300000|2021-07-29 18:45:00|15799|15795|15796|15792|15801|15797|15796|15792|8
1627584600000|2021-07-29 18:50:00|15801.5|15797.5|15792|15788|15801.5|15797.5|15792|15788|12
1627584900000|2021-07-29 18:55:00|15795|15791|15786|15782|15795|15791|15785.5|15781.5|76
1627585200000|2021-07-29 19:00:00|15789.5|15785.5|15787|15783|15789.5|15785.5|15785.5|15781.5|24
1627585500000|2021-07-29 19:05:00|15788|15784|15786|15782|15789|15785|15784.5|15780.5|45
1627585800000|2021-07-29 19:10:00|15787|15783|15785.5|15781.5|15788.5|15784.5|15782.5|15778.5|21
1627586400000|2021-07-29 19:20:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1627586700000|2021-07-29 19:25:00|15787|15783|15788|15784|15788|15784|15786.5|15782.5|50
1627587000000|2021-07-29 19:30:00|15787|15783|15789.5|15785.5|15789.5|15785.5|15787|15783|4
1627587300000|2021-07-29 19:35:00|15791|15787|15790.5|15786.5|15792|15788|15790.5|15786.5|3
1627587600000|2021-07-29 19:40:00|15791.5|15787.5|15797.5|15793.5|15799.5|15795.5|15791.5|15787.5|23
1627587900000|2021-07-29 19:45:00|15800|15796|15798|15794|15801.5|15797.5|15792.5|15788.5|36
1627588200000|2021-07-29 19:50:00|15794.5|15790.5|15797|15793|15802.5|15798.5|15793|15789|8
1627588500000|2021-07-29 19:55:00|15802.5|15798.5|15807.5|15803.5|15807.5|15803.5|15795|15791|61
1627588800000|2021-07-29 20:00:00|15797.5|15793.5|15797.5|15793.5|15808|15804|15794.5|15790.5|17
1627589100000|2021-07-29 20:05:00|15795.5|15791.5|15799.5|15795.5|15799.5|15795.5|15795.5|15791.5|3
1627589400000|2021-07-29 20:10:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|2
1627590600000|2021-07-29 20:30:00|15793.5|15789.5|15788.5|15784.5|15793.5|15789.5|15788.5|15784.5|11
1627591200000|2021-07-29 20:40:00|15786.5|15782.5|15783|15779|15786.5|15782.5|15783|15779|7
1627592100000|2021-07-29 20:55:00|15798.5|15794.5|15817.5|15813.5|15820.5|15816.5|15798.5|15794.5|27
1627593000000|2021-07-29 21:10:00|15824.5|15806.5|15824.5|15806.5|15824.5|15806.5|15824.5|15806.5|6498236
1627593300000|2021-07-29 21:15:00|15824.6|15806.6|15825.6|15807.6|15826.3|15808.3|15824|15806|0
1627593600000|2021-07-29 21:20:00|15826.5|15808.5|15823.5|15805.5|15826.9|15808.9|15823.1|15805.1|0
1627593900000|2021-07-29 21:25:00|15823.3|15805.3|15822.9|15804.9|15824.1|15806.1|15822.6|15804.6|0
1627594200000|2021-07-29 21:30:00|15823.5|15805.5|15822.1|15804.1|15823.5|15805.5|15821.8|15803.8|0
1627594500000|2021-07-29 21:35:00|15822.3|15804.3|15822.1|15804.1|15822.5|15804.5|15821.5|15803.5|0
1627594800000|2021-07-29 21:40:00|15821.9|15803.9|15822.4|15804.4|15822.4|15804.4|15821.3|15803.3|0
1627595100000|2021-07-29 21:45:00|15822.3|15804.3|15818.6|15800.6|15822.6|15804.6|15817.6|15799.6|0
1627595400000|2021-07-29 21:50:00|15818.2|15800.2|15816.8|15798.8|15818.2|15800.2|15815.2|15797.2|0
1627595700000|2021-07-29 21:55:00|15817|15799|15814|15796|15817|15799|15814|15796|0
1627596000000|2021-07-29 22:00:00|15814.6|15796.6|15823.8|15805.8|15823.8|15805.8|15814.6|15796.6|0
1627596300000|2021-07-29 22:05:00|15824.1|15806.1|15826.9|15808.9|15826.9|15808.9|15823.8|15805.8|0
1627596600000|2021-07-29 22:10:00|15827.3|15809.3|15825.7|15807.7|15827.6|15809.6|15825.1|15807.1|0
1627596900000|2021-07-29 22:15:00|15826|15808|15826.9|15808.9|15829.5|15811.5|15825.7|15807.7|0
1627597200000|2021-07-29 22:20:00|15827.3|15809.3|15822.5|15804.5|15827.6|15809.6|15822.5|15804.5|0
1627597500000|2021-07-29 22:25:00|15823.2|15805.2|15822.5|15804.5|15826.3|15808.3|15822.5|15804.5|0
1627597800000|2021-07-29 22:30:00|15822.8|15804.8|15819.4|15801.4|15823.8|15805.8|15818.8|15800.8|0
1627598100000|2021-07-29 22:35:00|15820|15802|15821|15803|15825.7|15807.7|15817.5|15799.5|0
1627598400000|2021-07-29 22:40:00|15820.4|15802.4|15820.4|15802.4|15821|15803|15818.5|15800.5|0
1627598700000|2021-07-29 22:45:00|15820.7|15802.7|15819.8|15801.8|15822.9|15804.9|15819.2|15801.2|0
1627599000000|2021-07-29 22:50:00|15819.5|15801.5|15817.3|15799.3|15819.5|15801.5|15817.3|15799.3|0
1627599300000|2021-07-29 22:55:00|15817.9|15799.9|15819.2|15801.2|15819.8|15801.8|15816|15798|0
1627599600000|2021-07-29 23:00:00|15819.5|15801.5|15815.4|15797.4|15820.8|15802.8|15812.9|15794.9|0
1627599900000|2021-07-29 23:05:00|15815.7|15797.7|15808.5|15790.5|15816.7|15798.7|15807.8|15789.8|0
1627600200000|2021-07-29 23:10:00|15808.8|15790.8|15810.4|15792.4|15811.9|15793.9|15806.6|15788.6|0
1627600500000|2021-07-29 23:15:00|15810.7|15792.7|15811.6|15793.6|15812.3|15794.3|15810.4|15792.4|0
1627600800000|2021-07-29 23:20:00|15812.3|15794.3|15807.8|15789.8|15812.3|15794.3|15807.8|15789.8|0
1627601100000|2021-07-29 23:25:00|15808.1|15790.1|15811|15793|15811.6|15793.6|15807.2|15789.2|0
1627601400000|2021-07-29 23:30:00|15810.4|15792.4|15812.8|15794.8|15813.4|15795.4|15809.7|15791.7|0
1627601700000|2021-07-29 23:35:00|15813.1|15795.1|15811.2|15793.2|15814|15796|15810.3|15792.3|0
1627602000000|2021-07-29 23:40:00|15810.9|15792.9|15804.6|15786.6|15812.8|15794.8|15804|15786|0
1627602300000|2021-07-29 23:45:00|15804.9|15786.9|15803.7|15785.7|15808.4|15790.4|15803.7|15785.7|0
1627602600000|2021-07-29 23:50:00|15804|15786|15797.2|15779.2|15804.3|15786.3|15794.7|15776.7|0
1627602900000|2021-07-29 23:55:00|15796.9|15778.9|15796.6|15778.6|15799.8|15781.8|15795.4|15777.4|0
1627603200000|2021-07-30 00:00:00|15796|15778|15778.4|15760.4|15796.6|15778.6|15778.4|15760.4|0
1627603500000|2021-07-30 00:05:00|15777.8|15759.8|15788.2|15770.2|15788.2|15770.2|15777.6|15759.6|0
1627603800000|2021-07-30 00:10:00|15788.9|15770.9|15798|15780|15798.6|15780.6|15787.6|15769.6|0
1627604100000|2021-07-30 00:15:00|15797.4|15779.4|15794.2|15776.2|15802.4|15784.4|15791.1|15773.1|0
1627604400000|2021-07-30 00:20:00|15793.9|15775.9|15791.7|15773.7|15796.1|15778.1|15791.1|15773.1|0
1627604700000|2021-07-30 00:25:00|15791.4|15773.4|15793.6|15775.6|15794.8|15776.8|15786|15768|0
1627605000000|2021-07-30 00:30:00|15794.2|15776.2|15787.3|15769.3|15796.1|15778.1|15785.4|15767.4|0
1627605300000|2021-07-30 00:35:00|15787|15769|15788.7|15770.7|15789.3|15771.3|15782.2|15764.2|0
1627605600000|2021-07-30 00:40:00|15789|15771|15791.2|15773.2|15792.4|15774.4|15786.8|15768.8|0
1627605900000|2021-07-30 00:45:00|15790.6|15772.6|15770.6|15752.6|15792.4|15774.4|15765.8|15747.8|0
1627606200000|2021-07-30 00:50:00|15771.9|15753.9|15769.4|15751.4|15776.9|15758.9|15769.4|15751.4|0
1627606500000|2021-07-30 00:55:00|15768.7|15750.7|15775|15757|15775|15757|15767.5|15749.5|0
1627606800000|2021-07-30 01:00:00|15774.4|15756.4|15760|15756|15775|15768.5|15751.5|15747.5|201
1627607100000|2021-07-30 01:05:00|15759.5|15755.5|15755.5|15751.5|15765.5|15761.5|15755.5|15751.5|147
1627607400000|2021-07-30 01:10:00|15754.5|15750.5|15744.5|15740.5|15756.5|15752.5|15742.5|15738.5|120
1627607700000|2021-07-30 01:15:00|15743|15739|15746.5|15742.5|15756.5|15752.5|15743|15739|104
1627608000000|2021-07-30 01:20:00|15745.5|15741.5|15732.5|15728.5|15746|15742|15732.5|15728.5|118
1627608300000|2021-07-30 01:25:00|15733|15729|15725|15721|15736.5|15732.5|15722.5|15718.5|203
1627608600000|2021-07-30 01:30:00|15722|15718|15724.5|15720.5|15738|15734|15721|15717|165
1627608900000|2021-07-30 01:35:00|15724|15720|15711.5|15707.5|15726.5|15722.5|15711.5|15707.5|200
1627609200000|2021-07-30 01:40:00|15713.5|15709.5|15717.5|15713.5|15722.5|15718.5|15706|15702|184
1627609500000|2021-07-30 01:45:00|15716.5|15712.5|15713|15709|15720.5|15716.5|15713|15709|145
1627609800000|2021-07-30 01:50:00|15712.5|15708.5|15708.5|15704.5|15715|15711|15708.5|15704.5|130
1627610100000|2021-07-30 01:55:00|15708|15704|15706|15702|15711|15707|15705.5|15701.5|83
1627610400000|2021-07-30 02:00:00|15705.5|15701.5|15704|15700|15710|15706|15703|15699|132
1627610700000|2021-07-30 02:05:00|15701.5|15697.5|15705|15701|15713.5|15709.5|15701.5|15697.5|160
1627611000000|2021-07-30 02:10:00|15704.5|15700.5|15708|15704|15708.5|15704.5|15704.5|15700.5|77
1627611300000|2021-07-30 02:15:00|15705|15701|15717|15713|15717.5|15713.5|15705|15701|129
1627611600000|2021-07-30 02:20:00|15716|15712|15724|15720|15724.5|15720.5|15716|15712|130
1627611900000|2021-07-30 02:25:00|15725|15721|15739.6|15735.6|15744.1|15740.1|15724|15720|212
1627612200000|2021-07-30 02:30:00|15738.6|15734.6|15735.1|15731.1|15742.1|15738.1|15734.6|15730.6|173
1627612500000|2021-07-30 02:35:00|15733.6|15729.6|15738.1|15734.1|15739.1|15735.1|15728.6|15724.6|131
1627612800000|2021-07-30 02:40:00|15737.6|15733.6|15728.1|15724.1|15737.6|15733.6|15727.1|15723.1|87
1627613100000|2021-07-30 02:45:00|15727.1|15723.1|15733.1|15729.1|15733.1|15729.1|15726.1|15722.1|134
1627613400000|2021-07-30 02:50:00|15728.1|15724.1|15731.6|15727.6|15739.1|15735.1|15728.1|15724.1|181
1627613700000|2021-07-30 02:55:00|15731.1|15727.1|15731.6|15727.6|15732.6|15728.6|15729.6|15725.6|57
1627614000000|2021-07-30 03:00:00|15730.1|15726.1|15740.6|15736.6|15740.6|15736.6|15730.1|15726.1|40
1627614300000|2021-07-30 03:05:00|15735.1|15731.1|15733.1|15729.1|15739.1|15735.1|15733.1|15729.1|31
1627614600000|2021-07-30 03:10:00|15731.1|15727.1|15742.1|15738.1|15742.1|15738.1|15730.6|15726.6|109
1627614900000|2021-07-30 03:15:00|15741.6|15737.6|15739.1|15735.1|15746.1|15742.1|15739.1|15735.1|71
1627615200000|2021-07-30 03:20:00|15738.6|15734.6|15738.6|15734.6|15741.6|15737.6|15738.6|15734.6|113
1627615500000|2021-07-30 03:25:00|15739.1|15735.1|15736.1|15732.1|15740.1|15736.1|15735.1|15731.1|210
1627615800000|2021-07-30 03:30:00|15735.6|15731.6|15760.1|15756.1|15772.1|15768.1|15735.6|15731.6|522
1627616100000|2021-07-30 03:35:00|15760.6|15756.6|15759.6|15755.6|15767.6|15763.6|15749.6|15745.6|272
1627616400000|2021-07-30 03:40:00|15759.1|15755.1|15746.1|15742.1|15761.6|15757.6|15742.6|15738.6|324
1627616700000|2021-07-30 03:45:00|15753.6|15749.6|15778.1|15774.1|15782.7|15778.7|15736.5|15732.5|551383
1627617000000|2021-07-30 03:50:00|15782.7|15778.7|15769.6|15765.6|15784.4|15780.4|15749.8|15745.8|286950
1627617300000|2021-07-30 03:55:00|15769.4|15765.4|15768.8|15764.8|15769.4|15765.4|15747.7|15743.7|206700
1627617600000|2021-07-30 04:00:00|15768.9|15764.9|15786|15782|15788|15784|15762.2|15758.2|229700
1627617900000|2021-07-30 04:05:00|15785.9|15781.9|15792.2|15788.2|15795.6|15791.6|15785.9|15781.9|172750
1627618200000|2021-07-30 04:10:00|15791.3|15787.3|15787.7|15783.7|15794.1|15790.1|15784.8|15780.8|105550
1627618500000|2021-07-30 04:15:00|15787.4|15783.4|15785|15781|15793.4|15789.4|15775.2|15771.2|92550
1627618800000|2021-07-30 04:20:00|15785.2|15781.2|15794.7|15790.7|15795.5|15791.5|15782.7|15778.7|95950
1627619100000|2021-07-30 04:25:00|15795.4|15791.4|15798|15794|15798.6|15794.6|15789.9|15785.9|102550
1627619400000|2021-07-30 04:30:00|15799|15795|15800.4|15796.4|15801.1|15797.1|15795.1|15791.1|107250
1627619700000|2021-07-30 04:35:00|15801.3|15797.3|15798|15794|15802.4|15798.4|15791.4|15787.4|74700
1627620000000|2021-07-30 04:40:00|15798.2|15794.2|15795|15791|15799.3|15795.3|15795|15791|52150
1627620300000|2021-07-30 04:45:00|15795.2|15791.2|15787.9|15783.9|15797|15793|15785.5|15781.5|53550
1627620600000|2021-07-30 04:50:00|15788.1|15784.1|15789.1|15785.1|15793.5|15789.5|15787.6|15783.6|42050
1627620900000|2021-07-30 04:55:00|15788.5|15784.5|15786.5|15782.5|15790.4|15786.4|15784.3|15780.3|39300
1627621200000|2021-07-30 05:00:00|15786.1|15782.1|15782.1|15778.1|15792.8|15788.8|15774.9|15770.9|101400
1627621500000|2021-07-30 05:05:00|15782.2|15778.2|15791.2|15787.2|15796.3|15792.3|15781.7|15777.7|59550
1627621800000|2021-07-30 05:10:00|15791.7|15787.7|15784.8|15780.8|15796|15792|15779.5|15775.5|64350
1627622100000|2021-07-30 05:15:00|15784.7|15780.7|15776.3|15772.3|15786.7|15782.7|15775.7|15771.7|54600
1627622400000|2021-07-30 05:20:00|15776.4|15772.4|15773.8|15769.8|15779.4|15775.4|15767.9|15763.9|73750
1627622700000|2021-07-30 05:25:00|15773.9|15769.9|15781.8|15777.8|15784.1|15780.1|15773.7|15769.7|43050
1627623000000|2021-07-30 05:30:00|15781.5|15777.5|15788.6|15784.6|15790.6|15786.6|15779.2|15775.2|44450
1627623300000|2021-07-30 05:35:00|15789|15785|15784.3|15780.3|15791|15787|15784.3|15780.3|38950
1627623600000|2021-07-30 05:40:00|15784.2|15780.2|15784.5|15780.5|15786.5|15782.5|15778.2|15774.2|48000
1627623900000|2021-07-30 05:45:00|15784.6|15780.6|15784.1|15780.1|15788|15784|15780.7|15776.7|31400
1627624200000|2021-07-30 05:50:00|15784.7|15780.7|15784|15780|15787.1|15783.1|15781|15777|42000
1627624500000|2021-07-30 05:55:00|15784.5|15780.5|15776.1|15772.1|15785.6|15781.6|15774.3|15770.3|30650
1627624800000|2021-07-30 06:00:00|15776|15772|15786.9|15782.9|15787.2|15783.2|15775.3|15771.3|37300
1627625100000|2021-07-30 06:05:00|15786.8|15782.8|15787.7|15783.7|15794.9|15790.9|15786.3|15782.3|53250
1627625400000|2021-07-30 06:10:00|15787.8|15783.8|15792.3|15788.3|15793.6|15789.6|15784.4|15780.4|27200
1627625700000|2021-07-30 06:15:00|15792.2|15788.2|15793.9|15789.9|15798.6|15794.6|15792.1|15788.1|40650
1627626000000|2021-07-30 06:20:00|15794|15790|15793|15789|15797.2|15793.2|15791.4|15787.4|35650
1627626300000|2021-07-30 06:25:00|15792.8|15788.8|15790.3|15786.3|15795.4|15791.4|15789.6|15785.6|57750
1627626600000|2021-07-30 06:30:00|15790.4|15786.4|15790.3|15786.3|15798.6|15794.6|15789.5|15785.5|74300
1627626900000|2021-07-30 06:35:00|15790.4|15786.4|15794.1|15790.1|15795|15791|15789.8|15785.8|47550
1627627200000|2021-07-30 06:40:00|15794|15790|15796.8|15792.8|15797.5|15793.5|15790.9|15786.9|47050
1627627500000|2021-07-30 06:45:00|15796.3|15792.3|15791.1|15787.1|15799.5|15795.5|15791.1|15787.1|42650
1627627800000|2021-07-30 06:50:00|15790.6|15786.6|15791.2|15787.2|15794.4|15790.4|15786.5|15782.5|35000
1627628100000|2021-07-30 06:55:00|15791.8|15787.8|15790.1|15786.1|15793.1|15789.1|15788.9|15784.9|19450
1627628400000|2021-07-30 07:00:00|15790.3|15786.3|15789.9|15785.9|15794|15790|15789.2|15785.2|33050
1627628700000|2021-07-30 07:05:00|15790.1|15786.1|15786.9|15782.9|15792.1|15788.1|15779.6|15775.6|77800
1627629000000|2021-07-30 07:10:00|15786.4|15782.4|15791|15787|15793|15789|15785.8|15781.8|80100
1627629300000|2021-07-30 07:15:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.2|15783.2|98850
1627629600000|2021-07-30 07:20:00|15800.9|15796.9|15794.4|15790.4|15805.4|15801.4|15794.4|15790.4|108100
1627629900000|2021-07-30 07:25:00|15794.6|15790.6|15792.2|15788.2|15794.6|15790.6|15790.1|15786.1|21050
1627630200000|2021-07-30 07:30:00|15792.6|15788.6|15788.3|15784.3|15793.5|15789.5|15785.1|15781.1|40200
1627630500000|2021-07-30 07:35:00|15788.2|15784.2|15786.9|15782.9|15789.2|15785.2|15783.3|15779.3|28600
1627630800000|2021-07-30 07:40:00|15787.2|15783.2|15787.3|15783.3|15790.7|15786.7|15785.7|15781.7|39200
1627631100000|2021-07-30 07:45:00|15787.2|15783.2|15787.3|15783.3|15789.7|15785.7|15783.3|15779.3|60600
1627631400000|2021-07-30 07:50:00|15788|15784|15791.1|15787.1|15791.1|15787.1|15786.1|15782.1|38400
1627631700000|2021-07-30 07:55:00|15791|15787|15794.1|15790.1|15797.2|15793.2|15790.3|15786.3|48500
1627632000000|2021-07-30 08:00:00|15794|15790|15794.3|15790.3|15795.2|15791.2|15785.9|15781.9|34200
1627632300000|2021-07-30 08:05:00|15796|15792|15795.6|15791.6|15796.5|15792.5|15791.7|15787.7|28950
1627632600000|2021-07-30 08:10:00|15796|15792|15816|15812|15822|15818|15795.9|15791.9|186100
1627632900000|2021-07-30 08:15:00|15817.8|15813.8|15825|15821|15827.8|15823.8|15817.1|15813.1|183400
1627633200000|2021-07-30 08:20:00|15825.9|15821.9|15845.6|15841.6|15845.6|15841.6|15818.1|15814.1|206850
1627633500000|2021-07-30 08:25:00|15843.7|15839.7|15845.7|15841.7|15849.6|15845.6|15838.5|15834.5|208300
1627633800000|2021-07-30 08:30:00|15846|15842|15839.3|15835.3|15848.7|15844.7|15835.1|15831.1|61400
1627634100000|2021-07-30 08:35:00|15839.2|15835.2|15844.2|15840.2|15844.2|15840.2|15836.6|15832.6|63000
1627634400000|2021-07-30 08:40:00|15844.1|15840.1|15845.4|15841.4|15845.8|15841.8|15837.2|15833.2|61050
1627634700000|2021-07-30 08:45:00|15845.5|15841.5|15841.7|15837.7|15847.3|15843.3|15837.9|15833.9|51050
1627635000000|2021-07-30 08:50:00|15841.2|15837.2|15840.6|15836.6|15849.7|15845.7|15839.1|15835.1|66450
1627635300000|2021-07-30 08:55:00|15839.2|15835.2|15831.8|15827.8|15839.3|15835.3|15825.6|15821.6|78800
1627635600000|2021-07-30 09:00:00|15832.8|15828.8|15826.1|15822.1|15832.8|15828.8|15820.8|15816.8|66950
1627635900000|2021-07-30 09:05:00|15826.2|15822.2|15816.2|15812.2|15827.3|15823.3|15813.9|15809.9|64300
1627636200000|2021-07-30 09:10:00|15816|15812|15820.1|15816.1|15822.7|15818.7|15810.9|15806.9|46750
1627636500000|2021-07-30 09:15:00|15819.9|15815.9|15784.9|15780.9|15820.9|15816.9|15784.9|15780.9|124900
1627636800000|2021-07-30 09:20:00|15786|15782|15775.2|15771.2|15791.2|15787.2|15767|15763|338450
1627637100000|2021-07-30 09:25:00|15773.6|15769.6|15774.2|15770.2|15778.5|15774.5|15768.7|15764.7|84750
1627637400000|2021-07-30 09:30:00|15773.7|15769.7|15774.8|15770.8|15775.2|15771.2|15749.7|15745.7|255150
1627637700000|2021-07-30 09:35:00|15774|15770|15756.7|15752.7|15775.9|15771.9|15754.9|15750.9|154450
1627638000000|2021-07-30 09:40:00|15757.7|15753.7|15746|15742|15758.8|15754.8|15741.6|15737.6|259950
1627638300000|2021-07-30 09:45:00|15745.1|15741.1|15754.2|15750.2|15757.4|15753.4|15742.2|15738.2|191250
1627638600000|2021-07-30 09:50:00|15754.5|15750.5|15761.4|15757.4|15767|15763|15752.7|15748.7|166650
1627638900000|2021-07-30 09:55:00|15761.7|15757.7|15763.4|15759.4|15765|15761|15758.8|15754.8|217550
1627639200000|2021-07-30 10:00:00|15766.4|15762.4|15757.4|15753.4|15773.9|15769.9|15747.6|15743.6|358
1627639500000|2021-07-30 10:05:00|15756.9|15752.9|15756.6|15752.6|15756.9|15752.9|15749.9|15745.9|163
1627639800000|2021-07-30 10:10:00|15762.2|15744.2|15758.8|15740.8|15762.9|15744.9|15755.3|15737.3|7191934
1627640100000|2021-07-30 10:15:00|15759.1|15741.1|15768.6|15750.6|15769.2|15751.2|15757.5|15739.5|0
1627640400000|2021-07-30 10:20:00|15768.9|15750.9|15771.2|15753.2|15773.6|15755.6|15768.6|15750.6|0
1627640700000|2021-07-30 10:25:00|15771.5|15753.5|15773.7|15755.7|15777.5|15759.5|15771.2|15753.2|0
1627641000000|2021-07-30 10:30:00|15774.3|15756.3|15775|15757|15775.6|15757.6|15771.2|15753.2|0
1627641300000|2021-07-30 10:35:00|15775.6|15757.6|15774.3|15756.3|15776.2|15758.2|15772.5|15754.5|0
1627641600000|2021-07-30 10:40:00|15775|15757|15764.1|15760.1|15775|15763.6|15751.1|15747.1|113
1627641900000|2021-07-30 10:45:00|15763.1|15759.1|15772.1|15768.1|15772.1|15768.1|15761.6|15757.6|48
1627642200000|2021-07-30 10:50:00|15763.6|15759.6|15771.6|15767.6|15771.6|15767.6|15763.6|15759.6|4
1627642500000|2021-07-30 10:55:00|15770.1|15766.1|15775.6|15771.6|15778.1|15774.1|15767.6|15763.6|30
1627642800000|2021-07-30 11:00:00|15776.1|15772.1|15785.6|15781.6|15787.1|15783.1|15776.1|15772.1|334
1627643100000|2021-07-30 11:05:00|15783.6|15779.6|15782.1|15778.1|15783.6|15779.6|15782.1|15778.1|10
1627643400000|2021-07-30 11:10:00|15777.6|15773.6|15773.6|15769.6|15780.1|15776.1|15773.6|15769.6|19
1627643700000|2021-07-30 11:15:00|15776.6|15772.6|15773.1|15769.1|15781.1|15777.1|15772.6|15768.6|99
1627644000000|2021-07-30 11:20:00|15772.6|15768.6|15765.6|15761.6|15773.1|15769.1|15762.6|15758.6|24
1627644300000|2021-07-30 11:25:00|15770.1|15766.1|15771.1|15767.1|15771.1|15767.1|15770.1|15766.1|6
1627644600000|2021-07-30 11:30:00|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|10
1627644900000|2021-07-30 11:35:00|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1627645200000|2021-07-30 11:40:00|15767.6|15763.6|15769.6|15765.6|15770.6|15766.6|15766.6|15762.6|15
1627645800000|2021-07-30 11:50:00|15769.1|15765.1|15775.6|15771.6|15775.6|15771.6|15769.1|15765.1|15
1627646400000|2021-07-30 12:00:00|15776.1|15772.1|15765.6|15761.6|15776.6|15772.6|15765.6|15761.6|15
1627646700000|2021-07-30 12:05:00|15767.1|15763.1|15776.6|15772.6|15776.6|15772.6|15767.1|15763.1|8
1627647000000|2021-07-30 12:10:00|15781.1|15777.1|15783.1|15779.1|15786.6|15782.6|15781.1|15777.1|17
1627647300000|2021-07-30 12:15:00|15782.1|15778.1|15784.6|15780.6|15786.6|15782.6|15782.1|15778.1|23
1627647600000|2021-07-30 12:20:00|15784.1|15780.1|15778.6|15774.6|15784.1|15780.1|15778.6|15774.6|14
1627647900000|2021-07-30 12:25:00|15780.6|15776.6|15780.6|15776.6|15784.6|15780.6|15780.6|15776.6|8
1627648200000|2021-07-30 12:30:00|15779.1|15775.1|15787.1|15783.1|15787.1|15783.1|15779.1|15775.1|36
1627648500000|2021-07-30 12:35:00|15785.1|15781.1|15791.1|15787.1|15793.6|15789.6|15783.6|15779.6|26
1627648800000|2021-07-30 12:40:00|15787.6|15783.6|15793.6|15789.6|15793.6|15789.6|15787.6|15783.6|24
1627649100000|2021-07-30 12:45:00|15794.6|15790.6|15796.6|15792.6|15799.6|15795.6|15790.1|15786.1|19
1627649400000|2021-07-30 12:50:00|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|5
1627649700000|2021-07-30 12:55:00|15792.6|15788.6|15787.6|15783.6|15792.6|15788.6|15785.6|15781.6|8
1627650000000|2021-07-30 13:00:00|15785.6|15781.6|15787.1|15783.1|15787.6|15783.6|15784.6|15780.6|8
1627650300000|2021-07-30 13:05:00|15782.1|15778.1|15778.1|15774.1|15782.1|15778.1|15771.6|15767.6|34
1627650600000|2021-07-30 13:10:00|15783.6|15779.6|15790.6|15786.6|15790.6|15786.6|15775.6|15771.6|11
1627650900000|2021-07-30 13:15:00|15789.6|15785.6|15795.6|15791.6|15795.6|15791.6|15789.6|15785.6|23
1627651200000|2021-07-30 13:20:00|15795.1|15791.1|15797.6|15793.6|15797.6|15793.6|15792.1|15788.1|30
1627651500000|2021-07-30 13:25:00|15798.1|15794.1|15800.6|15796.6|15801.6|15797.6|15795.6|15791.6|62
1627651800000|2021-07-30 13:30:00|15800.1|15796.1|15813.6|15809.6|15821.1|15817.1|15797.1|15793.1|387
1627652100000|2021-07-30 13:35:00|15815.6|15811.6|15826.6|15822.6|15829.6|15825.6|15814.1|15810.1|228
1627652400000|2021-07-30 13:40:00|15829.6|15825.6|15822.1|15818.1|15830.6|15826.6|15822.1|15818.1|247
1627652700000|2021-07-30 13:45:00|15821.6|15817.6|15833.1|15829.1|15836.6|15832.6|15818.1|15814.1|282
1627653000000|2021-07-30 13:50:00|15833.6|15829.6|15834.1|15830.1|15840.1|15836.1|15828.6|15824.6|237
1627653300000|2021-07-30 13:55:00|15836.1|15832.1|15833.6|15829.6|15839.1|15835.1|15830.1|15826.1|67
1627653600000|2021-07-30 14:00:00|15830.6|15826.6|15828.1|15824.1|15834.1|15830.1|15821.6|15817.6|96
1627653900000|2021-07-30 14:05:00|15827.6|15823.6|15839.6|15835.6|15840.6|15836.6|15825.6|15821.6|162
1627654200000|2021-07-30 14:10:00|15837.6|15833.6|15837.6|15833.6|15839.6|15835.6|15830.6|15826.6|101
1627654500000|2021-07-30 14:15:00|15836.1|15832.1|15817.6|15813.6|15837.1|15833.1|15816.6|15812.6|124
1627654800000|2021-07-30 14:20:00|15819.6|15815.6|15826.6|15822.6|15827.6|15823.6|15817.6|15813.6|127
1627655100000|2021-07-30 14:25:00|15825.1|15821.1|15829.6|15825.6|15835.1|15831.1|15823.6|15819.6|198
1627655400000|2021-07-30 14:30:00|15825.6|15821.6|15817.6|15813.6|15825.6|15821.6|15817.1|15813.1|62
1627655700000|2021-07-30 14:35:00|15816.1|15812.1|15819.6|15815.6|15824.6|15820.6|15816.1|15812.1|49
1627656000000|2021-07-30 14:40:00|15820.6|15816.6|15822.6|15818.6|15829.6|15825.6|15819.6|15815.6|79
1627656300000|2021-07-30 14:45:00|15826.6|15822.6|15829.1|15825.1|15834.6|15830.6|15826.6|15822.6|41
1627656600000|2021-07-30 14:50:00|15832.6|15828.6|15832.1|15828.1|15837.6|15833.6|15829.1|15825.1|289
1627656900000|2021-07-30 14:55:00|15829.6|15825.6|15825.1|15821.1|15832.6|15828.6|15824.6|15820.6|182
1627657200000|2021-07-30 15:00:00|15825.6|15821.6|15826.6|15822.6|15827.6|15823.6|15816.1|15812.1|153
1627657500000|2021-07-30 15:05:00|15827.1|15823.1|15834.6|15830.6|15834.6|15830.6|15822.6|15818.6|257
1627657800000|2021-07-30 15:10:00|15830.6|15826.6|15832.1|15828.1|15835.1|15831.1|15830.6|15826.6|41
1627658100000|2021-07-30 15:15:00|15830.6|15826.6|15843.1|15839.1|15845.1|15841.1|15830.6|15826.6|179
1627658400000|2021-07-30 15:20:00|15842.6|15838.6|15844.6|15840.6|15845.1|15841.1|15837.6|15833.6|78
1627658700000|2021-07-30 15:25:00|15841.1|15837.1|15846.6|15842.6|15847.1|15843.1|15839.6|15835.6|151
1627659000000|2021-07-30 15:30:00|15844.6|15840.6|15838.6|15834.6|15850.6|15846.6|15838.6|15834.6|125
1627659300000|2021-07-30 15:35:00|15836.6|15832.6|15833.6|15829.6|15845.1|15841.1|15831.6|15827.6|189
1627659600000|2021-07-30 15:40:00|15833.1|15829.1|15840.6|15836.6|15840.6|15836.6|15833.1|15829.1|90
1627659900000|2021-07-30 15:45:00|15840.1|15836.1|15833.1|15829.1|15845.6|15841.6|15833.1|15829.1|160
1627660200000|2021-07-30 15:50:00|15834.1|15830.1|15838.1|15834.1|15840.6|15836.6|15834.1|15830.1|85
1627660500000|2021-07-30 15:55:00|15839.1|15835.1|15836.6|15832.6|15839.6|15835.6|15836.6|15832.6|28
1627660800000|2021-07-30 16:00:00|15837.6|15833.6|15832.6|15828.6|15841.6|15837.6|15832.6|15828.6|33
1627661100000|2021-07-30 16:05:00|15834.6|15830.6|15835.1|15831.1|15837.1|15833.1|15830.6|15826.6|81
1627661400000|2021-07-30 16:10:00|15832.6|15828.6|15835.6|15831.6|15838.1|15834.1|15832.6|15828.6|41
1627661700000|2021-07-30 16:15:00|15837.6|15833.6|15845.6|15841.6|15845.6|15841.6|15837.6|15833.6|48
1627662000000|2021-07-30 16:20:00|15845.1|15841.1|15840.6|15836.6|15845.1|15841.1|15838.6|15834.6|39
1627662300000|2021-07-30 16:25:00|15842.1|15838.1|15847.6|15843.6|15847.6|15843.6|15842.1|15838.1|61
1627662600000|2021-07-30 16:30:00|15848.1|15844.1|15845.6|15841.6|15854.1|15850.1|15844.6|15840.6|163
1627662900000|2021-07-30 16:35:00|15846.1|15842.1|15848.6|15844.6|15850.1|15846.1|15843.6|15839.6|60
1627663200000|2021-07-30 16:40:00|15846.6|15842.6|15845.1|15841.1|15849.1|15845.1|15845.1|15841.1|19
1627663500000|2021-07-30 16:45:00|15848.1|15844.1|15847.6|15843.6|15850.6|15846.6|15844.6|15840.6|65
1627663800000|2021-07-30 16:50:00|15846.1|15842.1|15847.6|15843.6|15847.6|15843.6|15844.1|15840.1|42
1627664100000|2021-07-30 16:55:00|15846.1|15842.1|15844.6|15840.6|15847.6|15843.6|15842.6|15838.6|48
1627664400000|2021-07-30 17:00:00|15843.6|15839.6|15835.6|15831.6|15843.6|15839.6|15831.1|15827.1|191
1627664700000|2021-07-30 17:05:00|15838.1|15834.1|15834.1|15830.1|15840.1|15836.1|15825.6|15821.6|224
1627665000000|2021-07-30 17:10:00|15832.6|15828.6|15835.1|15831.1|15835.1|15831.1|15830.1|15826.1|17
1627665300000|2021-07-30 17:15:00|15838.6|15834.6|15837.6|15833.6|15838.6|15834.6|15834.6|15830.6|25
1627665600000|2021-07-30 17:20:00|15838.6|15834.6|15832.6|15828.6|15838.6|15834.6|15832.1|15828.1|39
1627665900000|2021-07-30 17:25:00|15835.1|15831.1|15832.1|15828.1|15835.6|15831.6|15832.1|15828.1|27
1627666200000|2021-07-30 17:30:00|15830.1|15826.1|15839.1|15835.1|15839.1|15835.1|15824.6|15820.6|87
1627666500000|2021-07-30 17:35:00|15836.1|15832.1|15835.6|15831.6|15838.1|15834.1|15835.1|15831.1|32
1627666800000|2021-07-30 17:40:00|15837.1|15833.1|15834.1|15830.1|15837.6|15833.6|15834.1|15830.1|6
1627667400000|2021-07-30 17:50:00|15826.6|15822.6|15820.1|15816.1|15826.6|15822.6|15820.1|15816.1|11
1627667700000|2021-07-30 17:55:00|15819.6|15815.6|15821.6|15817.6|15823.6|15819.6|15818.6|15814.6|42
1627668000000|2021-07-30 18:00:00|15824.1|15820.1|15826.6|15822.6|15826.6|15822.6|15824.1|15820.1|6
1627668300000|2021-07-30 18:05:00|15822.6|15818.6|15827.6|15823.6|15827.6|15823.6|15822.6|15818.6|7
1627668600000|2021-07-30 18:10:00|15826.1|15822.1|15824.6|15820.6|15827.6|15823.6|15824.6|15820.6|27
1627668900000|2021-07-30 18:15:00|15820.6|15816.6|15820.6|15816.6|15823.6|15819.6|15820.1|15816.1|28
1627669200000|2021-07-30 18:20:00|15819.6|15815.6|15813.1|15809.1|15819.6|15815.6|15811.6|15807.6|76
1627669500000|2021-07-30 18:25:00|15813.6|15809.6|15817.1|15813.1|15817.1|15813.1|15810.6|15806.6|43
1627669800000|2021-07-30 18:30:00|15814.1|15810.1|15816.1|15812.1|15816.1|15812.1|15809.6|15805.6|52
1627670100000|2021-07-30 18:35:00|15813.6|15809.6|15815.1|15811.1|15821.1|15817.1|15813.1|15809.1|39
1627670400000|2021-07-30 18:40:00|15818.1|15814.1|15816.6|15812.6|15821.1|15817.1|15816.6|15812.6|41
1627670700000|2021-07-30 18:45:00|15821.1|15817.1|15816.1|15812.1|15821.1|15817.1|15816.1|15812.1|25
1627671000000|2021-07-30 18:50:00|15821.1|15817.1|15826.6|15822.6|15826.6|15822.6|15821.1|15817.1|35
1627671300000|2021-07-30 18:55:00|15826.1|15822.1|15821.1|15817.1|15826.1|15822.1|15821.1|15817.1|16
1627671600000|2021-07-30 19:00:00|15827.6|15823.6|15830.6|15826.6|15830.6|15826.6|15826.6|15822.6|21
1627671900000|2021-07-30 19:05:00|15831.6|15827.6|15828.1|15824.1|15832.6|15828.6|15828.1|15824.1|14
1627672200000|2021-07-30 19:10:00|15826.6|15822.6|15823.6|15819.6|15826.6|15822.6|15823.6|15819.6|6
1627672500000|2021-07-30 19:15:00|15827.1|15823.1|15831.6|15827.6|15831.6|15827.6|15827.1|15823.1|12
1627672800000|2021-07-30 19:20:00|||||||||8
1627673100000|2021-07-30 19:25:00|15831.1|15827.1|15832.6|15828.6|15832.6|15828.6|15827.6|15823.6|28
1627673400000|2021-07-30 19:30:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|7
1627673700000|2021-07-30 19:35:00|15827.1|15823.1|15823.6|15819.6|15827.1|15823.1|15820.6|15816.6|36
1627674000000|2021-07-30 19:40:00|15824.6|15820.6|15817.6|15813.6|15826.6|15822.6|15817.6|15813.6|44
1627674300000|2021-07-30 19:45:00|15815.6|15811.6|15824.6|15820.6|15825.1|15821.1|15815.6|15811.6|30
1627674600000|2021-07-30 19:50:00|15820.1|15816.1|15821.1|15817.1|15829.6|15825.6|15820.1|15816.1|76
1627674900000|2021-07-30 19:55:00|15821.6|15817.6|15836.6|15832.6|15836.6|15832.6|15821.6|15817.6|181
1627675200000|2021-07-30 20:00:00|15827.6|15823.6|15835.6|15831.6|15835.6|15831.6|15827.6|15823.6|10
1627675500000|2021-07-30 20:05:00|15828.6|15824.6|15835.6|15831.6|15835.6|15831.6|15828.6|15824.6|12
1627675800000|2021-07-30 20:10:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|18
1627676100000|2021-07-30 20:15:00|15830.1|15826.1|15832.6|15828.6|15832.6|15828.6|15830.1|15826.1|13
1627676400000|2021-07-30 20:20:00|||||||||2
1627677000000|2021-07-30 20:30:00|||||||||1
1627677300000|2021-07-30 20:35:00|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1627677600000|2021-07-30 20:40:00|15832.6|15828.6|15826.6|15822.6|15832.6|15828.6|15826.6|15822.6|3
1627678200000|2021-07-30 20:50:00|15824.1|15820.1|15819.6|15815.6|15824.1|15820.1|15819.6|15815.6|7
1627678500000|2021-07-30 20:55:00|15830.6|15826.6|15839.6|15835.6|15840.1|15836.1|15830.6|15826.6|24
1627678800000|2021-07-30 21:00:00|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1627855200000|2021-08-01 22:00:00|15856.1|15838.1|15858.3|15840.3|15861.1|15843.1|15856.1|15838.1|0
1627855500000|2021-08-01 22:05:00|15857.6|15839.6|15862.6|15844.6|15863.2|15845.2|15857.6|15839.6|0
1627855800000|2021-08-01 22:10:00|15861.9|15843.9|15862.3|15844.3|15864.2|15846.2|15861|15843|0
1627856100000|2021-08-01 22:15:00|15862.6|15844.6|15863.1|15845.1|15864.4|15846.4|15861.8|15843.8|0
1627856400000|2021-08-01 22:20:00|15862.8|15844.8|15866.4|15848.4|15868.1|15850.1|15862.5|15844.5|0
1627856700000|2021-08-01 22:25:00|15866.1|15848.1|15865.8|15847.8|15866.4|15848.4|15865.2|15847.2|0
1627857000000|2021-08-01 22:30:00|15866.4|15848.4|15867.7|15849.7|15868.3|15850.3|15865.8|15847.8|0
1627857300000|2021-08-01 22:35:00|15867.1|15849.1|15874.4|15856.4|15881.5|15863.5|15866.4|15848.4|0
1627857600000|2021-08-01 22:40:00|15874.7|15856.7|15873.1|15855.1|15874.7|15856.7|15870.6|15852.6|0
1627857900000|2021-08-01 22:45:00|15873.8|15855.8|15870.6|15852.6|15873.8|15855.8|15868.7|15850.7|0
1627858200000|2021-08-01 22:50:00|15870|15852|15869|15851|15871.2|15853.2|15868.7|15850.7|0
1627858500000|2021-08-01 22:55:00|15868.7|15850.7|15867.6|15849.6|15869.3|15851.3|15867.6|15849.6|0
1627858800000|2021-08-01 23:00:00|15868.2|15850.2|15867|15849|15869.9|15851.9|15866.4|15848.4|0
1627859100000|2021-08-01 23:05:00|15867.7|15849.7|15869.5|15851.5|15870.8|15852.8|15867|15849|0
1627859400000|2021-08-01 23:10:00|15868.9|15850.9|15867|15849|15868.9|15850.9|15864.5|15846.5|0
1627859700000|2021-08-01 23:15:00|15867.3|15849.3|15865.1|15847.1|15868.6|15850.6|15865.1|15847.1|0
1627860000000|2021-08-01 23:20:00|15865.4|15847.4|15865.8|15847.8|15865.8|15847.8|15863.2|15845.2|0
1627860300000|2021-08-01 23:25:00|15866.4|15848.4|15869.5|15851.5|15869.8|15851.8|15864.2|15846.2|0
1627860600000|2021-08-01 23:30:00|15869.2|15851.2|15868.2|15850.2|15869.2|15851.2|15864.1|15846.1|0
1627860900000|2021-08-01 23:35:00|15867.9|15849.9|15870.8|15852.8|15871.4|15853.4|15867.6|15849.6|0
1627861200000|2021-08-01 23:40:00|15870.1|15852.1|15862.6|15844.6|15871.7|15853.7|15862|15844|0
1627861500000|2021-08-01 23:45:00|15862|15844|15856.8|15838.8|15863.2|15845.2|15854.9|15836.9|0
1627861800000|2021-08-01 23:50:00|15857.5|15839.5|15858.3|15840.3|15858.7|15840.7|15856.8|15838.8|0
1627862100000|2021-08-01 23:55:00|15858.9|15840.9|15858.9|15840.9|15861.4|15843.4|15857|15839|0
1627862400000|2021-08-02 00:00:00|15858.3|15840.3|15853.9|15835.9|15860.8|15842.8|15852.6|15834.6|0
1627862700000|2021-08-02 00:05:00|15854.2|15836.2|15853.9|15835.9|15855.1|15837.1|15852|15834|0
1627863000000|2021-08-02 00:10:00|15854.5|15836.5|15858.9|15840.9|15859.8|15841.8|15854.5|15836.5|0
1627863300000|2021-08-02 00:15:00|15859.2|15841.2|15857|15839|15860.1|15842.1|15855.7|15837.7|0
1627863600000|2021-08-02 00:20:00|15856.7|15838.7|15859.5|15841.5|15860.1|15842.1|15855.7|15837.7|0
1627863900000|2021-08-02 00:25:00|15860.1|15842.1|15860.1|15842.1|15861.1|15843.1|15858.9|15840.9|0
1627864200000|2021-08-02 00:30:00|15860.4|15842.4|15863.3|15845.3|15863.3|15845.3|15859.8|15841.8|0
1627864500000|2021-08-02 00:35:00|15863|15845|15863.2|15845.2|15863.9|15845.9|15859.4|15841.4|0
1627864800000|2021-08-02 00:40:00|15862.6|15844.6|15862|15844|15863.2|15845.2|15861.3|15843.3|0
1627865100000|2021-08-02 00:45:00|15862.6|15844.6|15865.1|15847.1|15867|15849|15862|15844|0
1627865400000|2021-08-02 00:50:00|15865.8|15847.8|15868.3|15850.3|15868.9|15850.9|15865.1|15847.1|0
1627865700000|2021-08-02 00:55:00|15868.9|15850.9|15866.4|15848.4|15869.6|15851.6|15864.5|15846.5|0
1627866000000|2021-08-02 01:00:00|15850.1|15846.1|15854.1|15850.1|15859.6|15855.6|15848.1|15844.1|235
1627866300000|2021-08-02 01:05:00|15853.6|15849.6|15857.6|15853.6|15861.6|15857.6|15853.6|15849.6|202
1627866600000|2021-08-02 01:10:00|15858.1|15854.1|15860.1|15856.1|15861.1|15857.1|15851.6|15847.6|308
1627866900000|2021-08-02 01:15:00|15861.6|15857.6|15865.7|15861.7|15865.7|15861.7|15850.1|15846.1|196
1627867200000|2021-08-02 01:20:00|15863.7|15859.7|15862.7|15858.7|15865.2|15861.2|15859.7|15855.7|158
1627867500000|2021-08-02 01:25:00|15863.2|15859.2|15868.7|15864.7|15874.7|15870.7|15862.7|15858.7|418
1627867800000|2021-08-02 01:30:00|15869.2|15865.2|15858.2|15854.2|15870.7|15866.7|15858.2|15854.2|406
1627868100000|2021-08-02 01:35:00|15857.2|15853.2|15854.7|15850.7|15860.7|15856.7|15854.2|15850.2|269
1627868400000|2021-08-02 01:40:00|15857.2|15853.2|15853.7|15849.7|15861.2|15857.2|15853.7|15849.7|239
1627868700000|2021-08-02 01:45:00|15856.2|15852.2|15841.2|15837.2|15856.2|15852.2|15838.7|15834.7|286
1627869000000|2021-08-02 01:50:00|15841.7|15837.7|15844.2|15840.2|15845.2|15841.2|15839.2|15835.2|94
1627869300000|2021-08-02 01:55:00|15842.7|15838.7|15844.2|15840.2|15844.2|15840.2|15838.2|15834.2|148
1627869600000|2021-08-02 02:00:00|15844.7|15840.7|15843.2|15839.2|15855.2|15851.2|15843.2|15839.2|271
1627869900000|2021-08-02 02:05:00|15842.7|15838.7|15841.2|15837.2|15854.2|15850.2|15839.7|15835.7|326
1627870200000|2021-08-02 02:10:00|15842.7|15838.7|15854.7|15850.7|15856.2|15852.2|15842.2|15838.2|130
1627870500000|2021-08-02 02:15:00|15856.2|15852.2|15868.2|15864.2|15872.7|15868.7|15852.2|15848.2|259
1627870800000|2021-08-02 02:20:00|15869.2|15865.2|15871.2|15867.2|15872.2|15868.2|15860.2|15856.2|329
1627871100000|2021-08-02 02:25:00|15872.7|15868.7|15874.7|15870.7|15874.7|15870.7|15869.7|15865.7|107
1627871400000|2021-08-02 02:30:00|15875.2|15871.2|15871.2|15867.2|15875.7|15871.7|15869.2|15865.2|192
1627871700000|2021-08-02 02:35:00|15872.7|15868.7|15869.2|15865.2|15876.7|15872.7|15869.2|15865.2|207
1627872000000|2021-08-02 02:40:00|15871.7|15867.7|15874.7|15870.7|15878.7|15874.7|15870.2|15866.2|173
1627872300000|2021-08-02 02:45:00|15875.7|15871.7|15872.2|15868.2|15877.7|15873.7|15871.2|15867.2|108
1627872600000|2021-08-02 02:50:00|15872.7|15868.7|15875.7|15871.7|15875.7|15871.7|15869.2|15865.2|134
1627872900000|2021-08-02 02:55:00|15874.7|15870.7|15867.7|15863.7|15874.7|15870.7|15867.2|15863.2|161
1627873200000|2021-08-02 03:00:00|15866.7|15862.7|15864.7|15860.7|15869.2|15865.2|15862.7|15858.7|151
1627873500000|2021-08-02 03:05:00|15866.7|15862.7|15864.2|15860.2|15866.7|15862.7|15860.7|15856.7|85
1627873800000|2021-08-02 03:10:00|15866.2|15862.2|15862.2|15858.2|15866.2|15862.2|15860.2|15856.2|105
1627874100000|2021-08-02 03:15:00|15863.7|15859.7|15861.2|15857.2|15864.7|15860.7|15860.2|15856.2|75
1627874400000|2021-08-02 03:20:00|15861.7|15857.7|15862.7|15858.7|15865.2|15861.2|15861.7|15857.7|105
1627874700000|2021-08-02 03:25:00|15862.2|15858.2|15856.7|15852.7|15863.7|15859.7|15851.2|15847.2|371
1627875000000|2021-08-02 03:30:00|15856.2|15852.2|15856.7|15852.7|15858.2|15854.2|15850.2|15846.2|127
1627875300000|2021-08-02 03:35:00|15856.2|15852.2|15864.2|15860.2|15867.7|15863.7|15856.2|15852.2|241
1627875600000|2021-08-02 03:40:00|15867.2|15863.2|15858.7|15854.7|15869.2|15865.2|15858.7|15854.7|187
1627875900000|2021-08-02 03:45:00|15859.5|15855.5|15850.8|15846.8|15859.5|15855.5|15823.9|15819.9|528485
1627876200000|2021-08-02 03:50:00|15851.6|15847.6|15854.9|15850.9|15859.9|15855.9|15842.4|15838.4|240650
1627876500000|2021-08-02 03:55:00|15855.2|15851.2|15860.6|15856.6|15861.2|15857.2|15849.6|15845.6|130650
1627876800000|2021-08-02 04:00:00|15860.2|15856.2|15861.4|15857.4|15862.2|15858.2|15855|15851|94100
1627877100000|2021-08-02 04:05:00|15861.3|15857.3|15857.4|15853.4|15861.3|15857.3|15853|15849|113500
1627877400000|2021-08-02 04:10:00|15855.8|15851.8|15852.7|15848.7|15858|15854|15848.6|15844.6|97150
1627877700000|2021-08-02 04:15:00|15852.6|15848.6|15855.7|15851.7|15858.3|15854.3|15851|15847|60850
1627878000000|2021-08-02 04:20:00|15856.3|15852.3|15859.5|15855.5|15860.2|15856.2|15855.8|15851.8|34800
1627878300000|2021-08-02 04:25:00|15859.8|15855.8|15861.2|15857.2|15863.3|15859.3|15858.6|15854.6|44950
1627878600000|2021-08-02 04:30:00|15861.3|15857.3|15844.9|15840.9|15861.3|15857.3|15844.7|15840.7|30200
1627878900000|2021-08-02 04:35:00|15845.8|15841.8|15858.3|15854.3|15858.3|15854.3|15844.5|15840.5|82650
1627879200000|2021-08-02 04:40:00|15858.2|15854.2|15851.1|15847.1|15858.2|15854.2|15845.5|15841.5|29100
1627879500000|2021-08-02 04:45:00|15851.8|15847.8|15849.8|15845.8|15853.2|15849.2|15849.6|15845.6|16750
1627879800000|2021-08-02 04:50:00|15849.9|15845.9|15857|15853|15858.1|15854.1|15848.6|15844.6|19750
1627880100000|2021-08-02 04:55:00|15857.9|15853.9|15855.9|15851.9|15860.1|15856.1|15855.6|15851.6|20400
1627880400000|2021-08-02 05:00:00|15855.7|15851.7|15855.4|15851.4|15858.8|15854.8|15853.7|15849.7|16350
1627880700000|2021-08-02 05:05:00|15855.6|15851.6|15856.6|15852.6|15857.4|15853.4|15853|15849|18700
1627881000000|2021-08-02 05:10:00|15856.7|15852.7|15861.7|15857.7|15862.2|15858.2|15856.2|15852.2|34000
1627881300000|2021-08-02 05:15:00|15862.2|15858.2|15870.8|15866.8|15871.9|15867.9|15861|15857|136300
1627881600000|2021-08-02 05:20:00|15870.9|15866.9|15868.3|15864.3|15872.5|15868.5|15867.8|15863.8|34300
1627881900000|2021-08-02 05:25:00|15869.2|15865.2|15868|15864|15870.3|15866.3|15864.7|15860.7|25250
1627882200000|2021-08-02 05:30:00|15867.9|15863.9|15864.6|15860.6|15870|15866|15864|15860|30300
1627882500000|2021-08-02 05:35:00|15864.7|15860.7|15874.1|15870.1|15875.2|15871.2|15864.7|15860.7|66600
1627882800000|2021-08-02 05:40:00|15874.2|15870.2|15871.6|15867.6|15874.6|15870.6|15870.1|15866.1|21500
1627883100000|2021-08-02 05:45:00|15872|15868|15871.3|15867.3|15873.3|15869.3|15867.1|15863.1|24450
1627883400000|2021-08-02 05:50:00|15870.8|15866.8|15872.3|15868.3|15874.5|15870.5|15868.4|15864.4|39900
1627883700000|2021-08-02 05:55:00|15873.8|15869.8|15878.7|15874.7|15878.8|15874.8|15869.5|15865.5|79000
1627884000000|2021-08-02 06:00:00|15878.8|15874.8|15877.4|15873.4|15883.4|15879.4|15876.2|15872.2|134900
1627884300000|2021-08-02 06:05:00|15877.3|15873.3|15877.3|15873.3|15881.6|15877.6|15874.2|15870.2|99800
1627884600000|2021-08-02 06:10:00|15877.2|15873.2|15874.2|15870.2|15878.3|15874.3|15872.8|15868.8|53450
1627884900000|2021-08-02 06:15:00|15872.9|15868.9|15873.6|15869.6|15874.8|15870.8|15865.9|15861.9|92250
1627885200000|2021-08-02 06:20:00|15873.5|15869.5|15872.8|15868.8|15876.5|15872.5|15872.1|15868.1|25650
1627885500000|2021-08-02 06:25:00|15873.1|15869.1|15872.2|15868.2|15875.5|15871.5|15870.4|15866.4|26450
1627885800000|2021-08-02 06:30:00|15872.3|15868.3|15879.5|15875.5|15879.6|15875.6|15872.3|15868.3|29800
1627886100000|2021-08-02 06:35:00|15878.8|15874.8|15878.3|15874.3|15879.6|15875.6|15877|15873|31900
1627886400000|2021-08-02 06:40:00|15877.8|15873.8|15878.6|15874.6|15879.4|15875.4|15875.5|15871.5|25700
1627886700000|2021-08-02 06:45:00|15878.7|15874.7|15877.7|15873.7|15880.3|15876.3|15876.5|15872.5|23850
1627887000000|2021-08-02 06:50:00|15877.8|15873.8|15877.3|15873.3|15881.1|15877.1|15874.8|15870.8|48800
1627887300000|2021-08-02 06:55:00|15877.4|15873.4|15878.2|15874.2|15880.7|15876.7|15875.8|15871.8|23150
1627887600000|2021-08-02 07:00:00|15878.1|15874.1|15879.1|15875.1|15880.8|15876.8|15875.2|15871.2|17750
1627887900000|2021-08-02 07:05:00|15879.7|15875.7|15880.2|15876.2|15881.4|15877.4|15877.2|15873.2|23500
1627888200000|2021-08-02 07:10:00|15880.3|15876.3|15882.4|15878.4|15888|15884|15880.1|15876.1|97550
1627888500000|2021-08-02 07:15:00|15882.7|15878.7|15881.1|15877.1|15883.7|15879.7|15878.7|15874.7|20950
1627888800000|2021-08-02 07:20:00|15881.3|15877.3|15879.5|15875.5|15882.8|15878.8|15878.5|15874.5|19350
1627889100000|2021-08-02 07:25:00|15879.6|15875.6|15878.7|15874.7|15881.5|15877.5|15877.2|15873.2|19900
1627889400000|2021-08-02 07:30:00|15878.6|15874.6|15879|15875|15883|15879|15877.5|15873.5|22150
1627889700000|2021-08-02 07:35:00|15879.9|15875.9|15883.8|15879.8|15885.1|15881.1|15879.7|15875.7|20300
1627890000000|2021-08-02 07:40:00|15883.9|15879.9|15880.7|15876.7|15885.1|15881.1|15880.2|15876.2|17550
1627890300000|2021-08-02 07:45:00|15880.9|15876.9|15883.3|15879.3|15885.5|15881.5|15880.9|15876.9|25050
1627890600000|2021-08-02 07:50:00|15883.2|15879.2|15881.3|15877.3|15884.3|15880.3|15880.1|15876.1|21750
1627890900000|2021-08-02 07:55:00|15881.4|15877.4|15869.9|15865.9|15882.1|15878.1|15860.7|15856.7|96700
1627891200000|2021-08-02 08:00:00|15869.7|15865.7|15877.9|15873.9|15879.8|15875.8|15868.3|15864.3|35100
1627891500000|2021-08-02 08:05:00|15878.2|15874.2|15881.9|15877.9|15885.1|15881.1|15877.8|15873.8|49050
1627891800000|2021-08-02 08:10:00|15883|15879|15886.7|15882.7|15890.9|15886.9|15883|15879|47200
1627892100000|2021-08-02 08:15:00|15887.2|15883.2|15893.1|15889.1|15900.4|15896.4|15886.9|15882.9|110550
1627892400000|2021-08-02 08:20:00|15893|15889|15892.8|15888.8|15894.3|15890.3|15887.9|15883.9|44050
1627892700000|2021-08-02 08:25:00|15893.3|15889.3|15886.5|15882.5|15895.1|15891.1|15886.2|15882.2|25850
1627893000000|2021-08-02 08:30:00|15886.2|15882.2|15889|15885|15890.7|15886.7|15883|15879|37650
1627893300000|2021-08-02 08:35:00|15889.9|15885.9|15894|15890|15894|15890|15888.6|15884.6|24950
1627893600000|2021-08-02 08:40:00|15894.1|15890.1|15890.8|15886.8|15894.5|15890.5|15890.6|15886.6|23250
1627893900000|2021-08-02 08:45:00|15891|15887|15886|15882|15892.6|15888.6|15886|15882|21150
1627894200000|2021-08-02 08:50:00|15886.1|15882.1|15872.7|15868.7|15890|15886|15872.1|15868.1|163300
1627894500000|2021-08-02 08:55:00|15872.6|15868.6|15878.9|15874.9|15883.8|15879.8|15866.2|15862.2|240900
1627894800000|2021-08-02 09:00:00|15878.7|15874.7|15869.3|15865.3|15879.7|15875.7|15860.4|15856.4|71300
1627895100000|2021-08-02 09:05:00|15869.2|15865.2|15863.8|15859.8|15871.2|15867.2|15863.8|15859.8|68900
1627895400000|2021-08-02 09:10:00|15864.5|15860.5|15855.1|15851.1|15866.9|15862.9|15855.1|15851.1|103700
1627895700000|2021-08-02 09:15:00|15854.8|15850.8|15855.5|15851.5|15863.8|15859.8|15849|15845|104300
1627896000000|2021-08-02 09:20:00|15855.4|15851.4|15868.5|15864.5|15869.8|15865.8|15854.5|15850.5|41650
1627896300000|2021-08-02 09:25:00|15868.1|15864.1|15878.6|15874.6|15879|15875|15866.6|15862.6|53400
1627896600000|2021-08-02 09:30:00|15879.3|15875.3|15889.8|15885.8|15894.6|15890.6|15879.3|15875.3|154300
1627896900000|2021-08-02 09:35:00|15889.9|15885.9|15887.4|15883.4|15890.5|15886.5|15884.6|15880.6|83000
1627897200000|2021-08-02 09:40:00|15886.7|15882.7|15893.2|15889.2|15894.5|15890.5|15886|15882|133450
1627897500000|2021-08-02 09:45:00|15893.7|15889.7|15894|15890|15895|15891|15889.7|15885.7|132350
1627897800000|2021-08-02 09:50:00|15893.8|15889.8|15893.6|15889.6|15894.7|15890.7|15891|15887|162350
1627898100000|2021-08-02 09:55:00|15894.1|15890.1|15893.8|15889.8|15895.9|15891.9|15892|15888|262250
1627898400000|2021-08-02 10:00:00|15900.7|15896.7|15887|15883|15901|15897|15884.5|15880.5|418
1627898700000|2021-08-02 10:05:00|15887.2|15883.2|15891.2|15887.2|15891.5|15887.5|15886|15882|110
1627899000000|2021-08-02 10:10:00|15891|15887|15891.9|15873.9|15896.3|15887|15891|15873.9|5235972
1627899300000|2021-08-02 10:15:00|15891.3|15873.3|15893.3|15875.3|15894.4|15876.4|15889.4|15871.4|0
1627899600000|2021-08-02 10:20:00|15892.7|15874.7|15894.2|15876.2|15895.2|15877.2|15892.7|15874.7|0
1627899900000|2021-08-02 10:25:00|15893.9|15875.9|15896.2|15878.2|15896.2|15878.2|15893.6|15875.6|0
1627900200000|2021-08-02 10:30:00|15895.5|15877.5|15890.5|15872.5|15896.2|15878.2|15889.9|15871.9|0
1627900500000|2021-08-02 10:35:00|15890.2|15872.2|15891.1|15873.1|15892.4|15874.4|15889.2|15871.2|0
1627900800000|2021-08-02 10:40:00|15893.7|15889.7|15883.2|15879.2|15893.7|15889.7|15883.2|15879.2|9
1627901100000|2021-08-02 10:45:00|15889.2|15885.2|15880.7|15876.7|15889.7|15885.7|15880.7|15876.7|10
1627901400000|2021-08-02 10:50:00|15882.7|15878.7|15886.2|15882.2|15887.7|15883.7|15878.7|15874.7|19
1627901700000|2021-08-02 10:55:00|15878.2|15874.2|15868.7|15864.7|15878.2|15874.2|15868.7|15864.7|11
1627902000000|2021-08-02 11:00:00|15873.7|15869.7|15863.2|15859.2|15873.7|15869.7|15863.2|15859.2|20
1627902300000|2021-08-02 11:05:00|15861.7|15857.7|15866.2|15862.2|15870.7|15866.7|15860.7|15856.7|25
1627902600000|2021-08-02 11:10:00|15865.7|15861.7|15868.2|15864.2|15871.2|15867.2|15865.7|15861.7|13
1627902900000|2021-08-02 11:15:00|15875.7|15871.7|15883.2|15879.2|15883.2|15879.2|15875.7|15871.7|14
1627903500000|2021-08-02 11:25:00|15876.7|15872.7|15870.2|15866.2|15876.7|15872.7|15870.2|15866.2|3
1627903800000|2021-08-02 11:30:00|15877.2|15873.2|15879.7|15875.7|15879.7|15875.7|15877.2|15873.2|4
1627904400000|2021-08-02 11:40:00|||||||||1
1627905600000|2021-08-02 12:00:00|15874.7|15870.7|15884.7|15880.7|15884.7|15880.7|15874.7|15870.7|11
1627905900000|2021-08-02 12:05:00|15886.2|15882.2|15879.7|15875.7|15886.2|15882.2|15879.7|15875.7|33
1627906200000|2021-08-02 12:10:00|15882.2|15878.2|15884.7|15880.7|15885.7|15881.7|15882.2|15878.2|84
1627906500000|2021-08-02 12:15:00|15883.7|15879.7|15882.2|15878.2|15883.7|15879.7|15882.2|15878.2|2
1627906800000|2021-08-02 12:20:00|15884.2|15880.2|15880.2|15876.2|15884.2|15880.2|15876.7|15872.7|9
1627907100000|2021-08-02 12:25:00|15879.7|15875.7|15879.2|15875.2|15879.7|15875.7|15875.2|15871.2|12
1627907400000|2021-08-02 12:30:00|15883.7|15879.7|15879.2|15875.2|15883.7|15879.7|15870.2|15866.2|40
1627907700000|2021-08-02 12:35:00|15875.2|15871.2|15875.7|15871.7|15875.7|15871.7|15875.2|15871.2|3
1627908000000|2021-08-02 12:40:00|15875.2|15871.2|15874.7|15870.7|15875.2|15871.2|15874.7|15870.7|4
1627908300000|2021-08-02 12:45:00|15875.2|15871.2|15881.2|15877.2|15882.2|15878.2|15871.7|15867.7|10
1627908600000|2021-08-02 12:50:00|15871.7|15867.7|15873.7|15869.7|15873.7|15869.7|15871.7|15867.7|2
1627908900000|2021-08-02 12:55:00|15871.7|15867.7|15870.7|15866.7|15877.7|15873.7|15870.7|15866.7|12
1627909200000|2021-08-02 13:00:00|15872.2|15868.2|15874.2|15870.2|15877.2|15873.2|15871.7|15867.7|15
1627909500000|2021-08-02 13:05:00|15873.2|15869.2|15872.2|15868.2|15876.7|15872.7|15872.2|15868.2|21
1627909800000|2021-08-02 13:10:00|15878.7|15874.7|15878.7|15874.7|15881.2|15877.2|15877.2|15873.2|42
1627910100000|2021-08-02 13:15:00|15879.2|15875.2|15887.7|15883.7|15889.7|15885.7|15876.2|15872.2|78
1627910400000|2021-08-02 13:20:00|15887.2|15883.2|15890.2|15886.2|15895.7|15891.7|15885.7|15881.7|91
1627910700000|2021-08-02 13:25:00|15884.7|15880.7|15884.2|15880.2|15884.7|15880.7|15875.7|15871.7|47
1627911000000|2021-08-02 13:30:00|15886.7|15882.7|15897.7|15893.7|15899.7|15895.7|15886.7|15882.7|284
1627911300000|2021-08-02 13:35:00|15901.7|15897.7|15891.7|15887.7|15903.7|15899.7|15888.2|15884.2|117
1627911600000|2021-08-02 13:40:00|15894.2|15890.2|15882.2|15878.2|15894.2|15890.2|15880.7|15876.7|193
1627911900000|2021-08-02 13:45:00|15883.2|15879.2|15886.7|15882.7|15895.2|15891.2|15883.2|15879.2|89
1627912200000|2021-08-02 13:50:00|15887.2|15883.2|15887.7|15883.7|15888.2|15884.2|15878.2|15874.2|155
1627912500000|2021-08-02 13:55:00|15884.7|15880.7|15888.2|15884.2|15891.7|15887.7|15883.7|15879.7|59
1627912800000|2021-08-02 14:00:00|15886.7|15882.7|15899.2|15895.2|15900.7|15896.7|15883.7|15879.7|89
1627913100000|2021-08-02 14:05:00|15901.2|15897.2|15903.2|15899.2|15908.7|15904.7|15900.2|15896.2|127
1627913400000|2021-08-02 14:10:00|15900.2|15896.2|15904.2|15900.2|15904.2|15900.2|15898.7|15894.7|97
1627913700000|2021-08-02 14:15:00|15901.2|15897.2|15900.7|15896.7|15903.2|15899.2|15899.7|15895.7|56
1627914000000|2021-08-02 14:20:00|15900.2|15896.2|15898.2|15894.2|15902.2|15898.2|15897.7|15893.7|49
1627914300000|2021-08-02 14:25:00|15898.7|15894.7|15899.2|15895.2|15904.2|15900.2|15898.7|15894.7|27
1627914600000|2021-08-02 14:30:00|15900.7|15896.7|15893.2|15889.2|15906.7|15902.7|15891.7|15887.7|72
1627914900000|2021-08-02 14:35:00|15893.7|15889.7|15887.2|15883.2|15900.7|15896.7|15885.2|15881.2|135
1627915200000|2021-08-02 14:40:00|15888.2|15884.2|15884.7|15880.7|15888.2|15884.2|15878.7|15874.7|53
1627915500000|2021-08-02 14:45:00|15883.7|15879.7|15882.2|15878.2|15884.2|15880.2|15878.7|15874.7|88
1627915800000|2021-08-02 14:50:00|15880.7|15876.7|15893.7|15889.7|15894.2|15890.2|15880.7|15876.7|35
1627916100000|2021-08-02 14:55:00|15893.2|15889.2|15896.7|15892.7|15899.2|15895.2|15890.7|15886.7|131
1627916400000|2021-08-02 15:00:00|15898.7|15894.7|15911.7|15907.7|15912.7|15908.7|15898.7|15894.7|294
1627916700000|2021-08-02 15:05:00|15912.2|15908.2|15910.2|15906.2|15914.2|15910.2|15908.7|15904.7|200
1627917000000|2021-08-02 15:10:00|15909.7|15905.7|15911.7|15907.7|15911.7|15907.7|15907.7|15903.7|88
1627917300000|2021-08-02 15:15:00|15912.2|15908.2|15917.2|15913.2|15918.7|15914.7|15908.7|15904.7|375
1627917600000|2021-08-02 15:20:00|15916.2|15912.2|15931.2|15927.2|15931.7|15927.7|15914.2|15910.2|477
1627917900000|2021-08-02 15:25:00|15931.7|15927.7|15930.7|15926.7|15935.7|15931.7|15924.7|15920.7|386
1627918200000|2021-08-02 15:30:00|15933.7|15929.7|15922.7|15918.7|15936.2|15932.2|15922.7|15918.7|70
1627918500000|2021-08-02 15:35:00|15922.2|15918.2|15910.7|15906.7|15924.7|15920.7|15905.2|15901.2|138
1627918800000|2021-08-02 15:40:00|15909.2|15905.2|15903.7|15899.7|15909.7|15905.7|15902.7|15898.7|69
1627919100000|2021-08-02 15:45:00|15909.2|15905.2|15910.7|15906.7|15910.7|15906.7|15906.7|15902.7|7
1627919400000|2021-08-02 15:50:00|15906.2|15902.2|15901.2|15897.2|15906.2|15902.2|15900.7|15896.7|22
1627919700000|2021-08-02 15:55:00|15900.7|15896.7|15885.7|15881.7|15902.2|15898.2|15885.7|15881.7|63
1627920000000|2021-08-02 16:00:00|15886.7|15882.7|15883.7|15879.7|15887.7|15883.7|15875.7|15871.7|97
1627920300000|2021-08-02 16:05:00|15885.2|15881.2|15874.7|15870.7|15885.2|15881.2|15873.7|15869.7|51
1627920600000|2021-08-02 16:10:00|15876.7|15872.7|15880.2|15876.2|15880.2|15876.2|15874.7|15870.7|22
1627920900000|2021-08-02 16:15:00|15881.7|15877.7|15879.2|15875.2|15882.2|15878.2|15876.2|15872.2|29
1627921200000|2021-08-02 16:20:00|15877.7|15873.7|15880.2|15876.2|15884.2|15880.2|15873.2|15869.2|49
1627921500000|2021-08-02 16:25:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15872.2|15868.2|17
1627921800000|2021-08-02 16:30:00|15877.2|15873.2|15889.2|15885.2|15892.2|15888.2|15877.2|15873.2|93
1627922100000|2021-08-02 16:35:00|15888.2|15884.2|15891.2|15887.2|15892.7|15888.7|15888.2|15884.2|13
1627922400000|2021-08-02 16:40:00|15890.7|15886.7|15892.2|15888.2|15893.7|15889.7|15889.2|15885.2|48
1627922700000|2021-08-02 16:45:00|15894.2|15890.2|15889.7|15885.7|15894.2|15890.2|15889.7|15885.7|28
1627923000000|2021-08-02 16:50:00|15888.7|15884.7|15892.2|15888.2|15892.2|15888.2|15887.2|15883.2|14
1627923300000|2021-08-02 16:55:00|15888.7|15884.7|15880.2|15876.2|15888.7|15884.7|15879.7|15875.7|75
1627923600000|2021-08-02 17:00:00|15882.2|15878.2|15878.7|15874.7|15884.7|15880.7|15878.7|15874.7|14
1627923900000|2021-08-02 17:05:00|15877.2|15873.2|15873.2|15869.2|15877.7|15873.7|15872.2|15868.2|37
1627924200000|2021-08-02 17:10:00|15876.7|15872.7|15876.2|15872.2|15877.2|15873.2|15872.7|15868.7|66
1627924500000|2021-08-02 17:15:00|15874.7|15870.7|15876.7|15872.7|15877.2|15873.2|15870.7|15866.7|69
1627924800000|2021-08-02 17:20:00|15874.2|15870.2|15884.7|15880.7|15885.2|15881.2|15874.2|15870.2|81
1627925100000|2021-08-02 17:25:00|15883.2|15879.2|15881.2|15877.2|15883.2|15879.2|15881.2|15877.2|12
1627925400000|2021-08-02 17:30:00|15881.7|15877.7|15880.7|15876.7|15881.7|15877.7|15880.7|15876.7|4
1627925700000|2021-08-02 17:35:00|15877.2|15873.2|15872.7|15868.7|15877.2|15873.2|15872.7|15868.7|5
1627926000000|2021-08-02 17:40:00|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15871.7|15867.7|16
1627926300000|2021-08-02 17:45:00|15870.2|15866.2|15869.7|15865.7|15872.2|15868.2|15867.2|15863.2|52
1627926600000|2021-08-02 17:50:00|15868.2|15864.2|15866.2|15862.2|15868.2|15864.2|15865.7|15861.7|12
1627926900000|2021-08-02 17:55:00|15867.7|15863.7|15875.7|15871.7|15875.7|15871.7|15867.7|15863.7|21
1627927200000|2021-08-02 18:00:00|15873.7|15869.7|15869.7|15865.7|15873.7|15869.7|15868.2|15864.2|8
1627927500000|2021-08-02 18:05:00|15871.2|15867.2|15871.7|15867.7|15871.7|15867.7|15871.2|15867.2|3
1627927800000|2021-08-02 18:10:00|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|3
1627928100000|2021-08-02 18:15:00|15878.7|15874.7|15877.7|15873.7|15878.7|15874.7|15877.7|15873.7|3
1627928400000|2021-08-02 18:20:00|15877.2|15873.2|15869.7|15865.7|15877.2|15873.2|15869.7|15865.7|10
1627928700000|2021-08-02 18:25:00|15870.7|15866.7|15868.2|15864.2|15873.7|15869.7|15868.2|15864.2|28
1627929000000|2021-08-02 18:30:00|15869.7|15865.7|15873.2|15869.2|15873.2|15869.2|15869.7|15865.7|16
1627929300000|2021-08-02 18:35:00|15875.2|15871.2|15874.2|15870.2|15875.2|15871.2|15874.2|15870.2|4
1627929600000|2021-08-02 18:40:00|15871.7|15867.7|15869.7|15865.7|15871.7|15867.7|15869.7|15865.7|9
1627929900000|2021-08-02 18:45:00|15870.7|15866.7|15873.2|15869.2|15873.2|15869.2|15869.2|15865.2|17
1627930200000|2021-08-02 18:50:00|15870.7|15866.7|15877.7|15873.7|15877.7|15873.7|15870.7|15866.7|10
1627930500000|2021-08-02 18:55:00|15872.2|15868.2|15871.2|15867.2|15873.7|15869.7|15871.2|15867.2|13
1627930800000|2021-08-02 19:00:00|15873.2|15869.2|15874.2|15870.2|15874.2|15870.2|15873.2|15869.2|5
1627931100000|2021-08-02 19:05:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|2
1627931400000|2021-08-02 19:10:00|15870.7|15866.7|15866.2|15862.2|15870.7|15866.7|15866.2|15862.2|12
1627931700000|2021-08-02 19:15:00|15864.7|15860.7|15865.7|15861.7|15866.2|15862.2|15864.2|15860.2|27
1627932000000|2021-08-02 19:20:00|15866.2|15862.2|15869.7|15865.7|15869.7|15865.7|15864.7|15860.7|16
1627932300000|2021-08-02 19:25:00|15865.2|15861.2|15864.2|15860.2|15866.7|15862.7|15863.2|15859.2|23
1627932600000|2021-08-02 19:30:00|15862.7|15858.7|15860.2|15856.2|15862.7|15858.7|15857.2|15853.2|29
1627932900000|2021-08-02 19:35:00|15857.2|15853.2|15860.2|15856.2|15862.7|15858.7|15855.7|15851.7|31
1627933200000|2021-08-02 19:40:00|15859.2|15855.2|15854.7|15850.7|15859.7|15855.7|15854.7|15850.7|23
1627933500000|2021-08-02 19:45:00|15853.7|15849.7|15855.7|15851.7|15856.7|15852.7|15852.7|15848.7|28
1627933800000|2021-08-02 19:50:00|15852.7|15848.7|15857.2|15853.2|15858.2|15854.2|15852.2|15848.2|75
1627934100000|2021-08-02 19:55:00|15854.7|15850.7|15852.2|15848.2|15855.2|15851.2|15852.2|15848.2|34
1627934400000|2021-08-02 20:00:00|15857.7|15853.7|15858.7|15854.7|15858.7|15854.7|15854.7|15850.7|6
1627934700000|2021-08-02 20:05:00|15858.2|15854.2|15854.2|15850.2|15858.2|15854.2|15853.7|15849.7|4
1627935600000|2021-08-02 20:20:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1627936200000|2021-08-02 20:30:00|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1627936800000|2021-08-02 20:40:00|15849.7|15845.7|15851.7|15847.7|15851.7|15847.7|15849.7|15845.7|21
1627937100000|2021-08-02 20:45:00|15852.7|15848.7|15852.2|15848.2|15853.7|15849.7|15852.2|15848.2|6
1627937700000|2021-08-02 20:55:00|15850.7|15846.7|15852.2|15848.2|15852.2|15848.2|15850.7|15846.7|13
1627938600000|2021-08-02 21:10:00|15859.2|15841.2|15859.2|15841.2|15859.2|15841.2|15859.2|15841.2|5291753
1627938900000|2021-08-02 21:15:00|15859|15841|15858.9|15840.9|15859.1|15841.1|15858.6|15840.6|0
1627939200000|2021-08-02 21:20:00|15858.5|15840.5|15857.9|15839.9|15858.7|15840.7|15857.9|15839.9|0
1627939500000|2021-08-02 21:25:00|15857.6|15839.6|15858.5|15840.5|15858.5|15840.5|15857.6|15839.6|0
1627939800000|2021-08-02 21:30:00|15858.8|15840.8|15859.1|15841.1|15859.5|15841.5|15858.3|15840.3|0
1627940100000|2021-08-02 21:35:00|15859|15841|15859.4|15841.4|15859.4|15841.4|15859|15841|0
1627940400000|2021-08-02 21:40:00|15859|15841|15858.9|15840.9|15860.1|15842.1|15858.7|15840.7|0
1627940700000|2021-08-02 21:45:00|15858.8|15840.8|15859.7|15841.7|15859.7|15841.7|15858.3|15840.3|0
1627941000000|2021-08-02 21:50:00|15859.1|15841.1|15859.5|15841.5|15859.5|15841.5|15859.1|15841.1|0
1627941300000|2021-08-02 21:55:00|15859.7|15841.7|15858.8|15840.8|15859.7|15841.7|15858.8|15840.8|0
1627941600000|2021-08-02 22:00:00|15861.1|15843.1|15858.3|15840.3|15861.8|15843.8|15857|15839|0
1627941900000|2021-08-02 22:05:00|15857.7|15839.7|15860.8|15842.8|15861.5|15843.5|15857.7|15839.7|0
1627942200000|2021-08-02 22:10:00|15861.5|15843.5|15861.5|15843.5|15862.1|15844.1|15861.5|15843.5|0
1627942500000|2021-08-02 22:15:00|15861.8|15843.8|15861.5|15843.5|15862.1|15844.1|15860.5|15842.5|0
1627942800000|2021-08-02 22:20:00|15862.1|15844.1|15861.5|15843.5|15862.1|15844.1|15861.5|15843.5|0
1627943100000|2021-08-02 22:25:00|15861.8|15843.8|15858.9|15840.9|15862.1|15844.1|15858.3|15840.3|0
1627943400000|2021-08-02 22:30:00|15859.2|15841.2|15863.4|15845.4|15863.4|15845.4|15859.2|15841.2|0
1627943700000|2021-08-02 22:35:00|15864.6|15846.6|15862.1|15844.1|15864.6|15846.6|15862.1|15844.1|0
1627944000000|2021-08-02 22:40:00|15862.7|15844.7|15864.3|15846.3|15864.6|15846.6|15862.7|15844.7|0
1627944300000|2021-08-02 22:45:00|15864.6|15846.6|15869.1|15851.1|15870.3|15852.3|15864.6|15846.6|0
1627944600000|2021-08-02 22:50:00|15869.7|15851.7|15869.1|15851.1|15870.3|15852.3|15868.4|15850.4|0
1627944900000|2021-08-02 22:55:00|15869.7|15851.7|15867.2|15849.2|15869.7|15851.7|15866.5|15848.5|0
1627945200000|2021-08-02 23:00:00|15867.8|15849.8|15866.7|15848.7|15868.6|15850.6|15866.7|15848.7|0
1627945500000|2021-08-02 23:05:00|15866.4|15848.4|15866.1|15848.1|15866.7|15848.7|15864.8|15846.8|0
1627945800000|2021-08-02 23:10:00|15866.7|15848.7|15867.4|15849.4|15867.4|15849.4|15866.1|15848.1|0
1627946100000|2021-08-02 23:15:00|15866.7|15848.7|15867.4|15849.4|15867.4|15849.4|15866.1|15848.1|0
1627946400000|2021-08-02 23:20:00|15867|15849|15868|15850|15868|15850|15866.1|15848.1|0
1627946700000|2021-08-02 23:25:00|15867.4|15849.4|15866.1|15848.1|15867.7|15849.7|15865.5|15847.5|0
1627947000000|2021-08-02 23:30:00|15866.4|15848.4|15867.7|15849.7|15868.6|15850.6|15865.5|15847.5|0
1627947300000|2021-08-02 23:35:00|15867.4|15849.4|15864.2|15846.2|15868.6|15850.6|15864.2|15846.2|0
1627947600000|2021-08-02 23:40:00|15864.8|15846.8|15861|15843|15865.1|15847.1|15859.1|15841.1|0
1627947900000|2021-08-02 23:45:00|15860.7|15842.7|15861.2|15843.2|15863.7|15845.7|15860.4|15842.4|0
1627948200000|2021-08-02 23:50:00|15861.5|15843.5|15865.6|15847.6|15866.3|15848.3|15861.2|15843.2|0
1627948500000|2021-08-02 23:55:00|15865.3|15847.3|15866.3|15848.3|15867.2|15849.2|15865|15847|0
1627948800000|2021-08-03 00:00:00|15865.6|15847.6|15877.2|15859.2|15877.2|15859.2|15865.6|15847.6|0
1627949100000|2021-08-03 00:05:00|15876.8|15858.8|15875.3|15857.3|15878.1|15860.1|15874.6|15856.6|0
1627949400000|2021-08-03 00:10:00|15875.9|15857.9|15878.4|15860.4|15879.1|15861.1|15875.3|15857.3|0
1627949700000|2021-08-03 00:15:00|15878.7|15860.7|15877.2|15859.2|15879.1|15861.1|15876.5|15858.5|0
1627950000000|2021-08-03 00:20:00|15876.5|15858.5|15878.4|15860.4|15882.2|15864.2|15876.5|15858.5|0
1627950300000|2021-08-03 00:25:00|15879.1|15861.1|15883|15865|15886.8|15868.8|15878.4|15860.4|0
1627950600000|2021-08-03 00:30:00|15882.7|15864.7|15882.4|15864.4|15884|15866|15881.1|15863.1|0
1627950900000|2021-08-03 00:35:00|15882.7|15864.7|15883|15865|15884.3|15866.3|15882.1|15864.1|0
1627951200000|2021-08-03 00:40:00|15883.7|15865.7|15880.2|15862.2|15883.7|15865.7|15879.9|15861.9|0
1627951500000|2021-08-03 00:45:00|15880.5|15862.5|15879.6|15861.6|15882.1|15864.1|15879.6|15861.6|0
1627951800000|2021-08-03 00:50:00|15880.2|15862.2|15880.8|15862.8|15882.1|15864.1|15878.9|15860.9|0
1627952100000|2021-08-03 00:55:00|15880.2|15862.2|15880.2|15862.2|15881.5|15863.5|15880.2|15862.2|0
1627952400000|2021-08-03 01:00:00|15880.8|15862.8|15887.2|15883.2|15898.7|15894.7|15880.2|15862.8|129
1627952700000|2021-08-03 01:05:00|15887.6|15883.6|15889.3|15885.3|15903.3|15899.3|15886.8|15882.8|99
1627953000000|2021-08-03 01:10:00|15893.8|15889.8|15889.8|15885.8|15893.8|15889.8|15885.8|15881.8|34
1627953300000|2021-08-03 01:15:00|15885.3|15881.3|15885.8|15881.8|15888.3|15884.3|15880.3|15876.3|81
1627953600000|2021-08-03 01:20:00|15884.8|15880.8|15878.3|15874.3|15888.3|15884.3|15878.3|15874.3|30
1627953900000|2021-08-03 01:25:00|15878.8|15874.8|15878.8|15874.8|15881.8|15877.8|15878.3|15874.3|33
1627954200000|2021-08-03 01:30:00|15880.8|15876.8|15862.3|15858.3|15880.8|15876.8|15858.3|15854.3|103
1627954500000|2021-08-03 01:35:00|15859.3|15855.3|15871.8|15867.8|15871.8|15867.8|15852.3|15848.3|93
1627954800000|2021-08-03 01:40:00|15870.3|15866.3|15855.3|15851.3|15870.3|15866.3|15852.3|15848.3|89
1627955100000|2021-08-03 01:45:00|15852.3|15848.3|15850.3|15846.3|15855.3|15851.3|15846.8|15842.8|98
1627955400000|2021-08-03 01:50:00|15849.8|15845.8|15855.8|15851.8|15856.3|15852.3|15844.8|15840.8|137
1627955700000|2021-08-03 01:55:00|15856.8|15852.8|15853.8|15849.8|15858.3|15854.3|15853.8|15849.8|40
1627956000000|2021-08-03 02:00:00|15853.3|15849.3|15844.3|15840.3|15853.3|15849.3|15841.3|15837.3|122
1627956300000|2021-08-03 02:05:00|15842.8|15838.8|15857.3|15853.3|15860.3|15856.3|15841.8|15837.8|78
1627956600000|2021-08-03 02:10:00|15858.3|15854.3|15858.8|15854.8|15862.3|15858.3|15857.3|15853.3|109
1627956900000|2021-08-03 02:15:00|15855.8|15851.8|15852.8|15848.8|15858.8|15854.8|15849.3|15845.3|162
1627957200000|2021-08-03 02:20:00|15851.8|15847.8|15843.8|15839.8|15851.8|15847.8|15843.8|15839.8|60
1627957500000|2021-08-03 02:25:00|15843.3|15839.3|15844.8|15840.8|15849.3|15845.3|15839.3|15835.3|103
1627957800000|2021-08-03 02:30:00|15842.8|15838.8|15849.8|15845.8|15852.3|15848.3|15838.8|15834.8|75
1627958100000|2021-08-03 02:35:00|15849.3|15845.3|15846.3|15842.3|15849.3|15845.3|15842.3|15838.3|84
1627958400000|2021-08-03 02:40:00|15844.8|15840.8|15844.8|15840.8|15849.3|15845.3|15844.3|15840.3|63
1627958700000|2021-08-03 02:45:00|15848.3|15844.3|15856.8|15852.8|15864.8|15860.8|15848.3|15844.3|79
1627959000000|2021-08-03 02:50:00|15854.8|15850.8|15858.3|15854.3|15858.3|15854.3|15851.8|15847.8|26
1627959300000|2021-08-03 02:55:00|15854.8|15850.8|15851.8|15847.8|15856.3|15852.3|15844.8|15840.8|53
1627959600000|2021-08-03 03:00:00|15847.8|15843.8|15858.3|15854.3|15858.3|15854.3|15847.8|15843.8|56
1627959900000|2021-08-03 03:05:00|15859.3|15855.3|15873.8|15869.8|15874.8|15870.8|15859.3|15855.3|148
1627960200000|2021-08-03 03:10:00|15873.3|15869.3|15889.3|15885.3|15893.8|15889.8|15873.3|15869.3|183
1627960500000|2021-08-03 03:15:00|15889.8|15885.8|15892.8|15888.8|15894.3|15890.3|15885.8|15881.8|98
1627960800000|2021-08-03 03:20:00|15893.8|15889.8|15890.8|15886.8|15894.8|15890.8|15890.8|15886.8|110
1627961100000|2021-08-03 03:25:00|15894.3|15890.3|15887.3|15883.3|15897.3|15893.3|15887.3|15883.3|103
1627961400000|2021-08-03 03:30:00|15892.3|15888.3|15893.3|15889.3|15900.3|15896.3|15890.3|15886.3|303
1627961700000|2021-08-03 03:35:00|15894.3|15890.3|15903.8|15899.8|15905.3|15901.3|15893.8|15889.8|348
1627962000000|2021-08-03 03:40:00|15905.8|15901.8|15900.3|15896.3|15906.3|15902.3|15896.8|15892.8|197
1627962300000|2021-08-03 03:45:00|15906.3|15902.3|15922.5|15918.5|15924.2|15920.2|15900.5|15896.5|502338
1627962600000|2021-08-03 03:50:00|15924.8|15920.8|15925|15921|15930.8|15926.8|15923.7|15919.7|209450
1627962900000|2021-08-03 03:55:00|15925.1|15921.1|15918.6|15914.6|15927.2|15923.2|15916.8|15912.8|123650
1627963200000|2021-08-03 04:00:00|15918.2|15914.2|15917.4|15913.4|15921.4|15917.4|15910.8|15906.8|107100
1627963500000|2021-08-03 04:05:00|15916.9|15912.9|15926.8|15922.8|15927|15923|15914.7|15910.7|177950
1627963800000|2021-08-03 04:10:00|15926.7|15922.7|15929.3|15925.3|15929.6|15925.6|15923|15919|102350
1627964100000|2021-08-03 04:15:00|15928.8|15924.8|15942.1|15938.1|15944.1|15940.1|15928.8|15924.8|174100
1627964400000|2021-08-03 04:20:00|15940.5|15936.5|15939.6|15935.6|15942.2|15938.2|15938.4|15934.4|70550
1627964700000|2021-08-03 04:25:00|15939.7|15935.7|15959.6|15955.6|15961.5|15957.5|15938.4|15934.4|257450
1627965000000|2021-08-03 04:30:00|15960.6|15956.6|15963.9|15959.9|15967.7|15963.7|15957.7|15953.7|130500
1627965300000|2021-08-03 04:35:00|15964.1|15960.1|15964.4|15960.4|15965.9|15961.9|15961.7|15957.7|88250
1627965600000|2021-08-03 04:40:00|15964.8|15960.8|15972.7|15968.7|15972.7|15968.7|15961|15957|101750
1627965900000|2021-08-03 04:45:00|15972.2|15968.2|15959.8|15955.8|15973.8|15969.8|15953.7|15949.7|91300
1627966200000|2021-08-03 04:50:00|15959.9|15955.9|15969.6|15965.6|15971|15967|15957.4|15953.4|70350
1627966500000|2021-08-03 04:55:00|15969.5|15965.5|15965.3|15961.3|15970.3|15966.3|15962.5|15958.5|49250
1627966800000|2021-08-03 05:00:00|15964|15960|15968.2|15964.2|15971.4|15967.4|15964|15960|49850
1627967100000|2021-08-03 05:05:00|15968.3|15964.3|15973.7|15969.7|15973.7|15969.7|15964.5|15960.5|57050
1627967400000|2021-08-03 05:10:00|15973.3|15969.3|15975|15971|15975.6|15971.6|15970.1|15966.1|47450
1627967700000|2021-08-03 05:15:00|15974.6|15970.6|15974.2|15970.2|15975.1|15971.1|15970.6|15966.6|67500
1627968000000|2021-08-03 05:20:00|15974.3|15970.3|15970.7|15966.7|15975.1|15971.1|15968.3|15964.3|57450
1627968300000|2021-08-03 05:25:00|15970.9|15966.9|15973.6|15969.6|15974.3|15970.3|15970.2|15966.2|27600
1627968600000|2021-08-03 05:30:00|15973.7|15969.7|15967.3|15963.3|15973.7|15969.7|15967.1|15963.1|33500
1627968900000|2021-08-03 05:35:00|15966.8|15962.8|15967.2|15963.2|15973.1|15969.1|15963.8|15959.8|46000
1627969200000|2021-08-03 05:40:00|15965.9|15961.9|15963.5|15959.5|15969.6|15965.6|15961.8|15957.8|31400
1627969500000|2021-08-03 05:45:00|15963.3|15959.3|15966.4|15962.4|15967.9|15963.9|15962.6|15958.6|24800
1627969800000|2021-08-03 05:50:00|15965.9|15961.9|15969|15965|15970.1|15966.1|15964.3|15960.3|30800
1627970100000|2021-08-03 05:55:00|15968.9|15964.9|15978.6|15974.6|15979|15975|15968.2|15964.2|82650
1627970400000|2021-08-03 06:00:00|15979.5|15975.5|15980.6|15976.6|15982.3|15978.3|15976.7|15972.7|118850
1627970700000|2021-08-03 06:05:00|15980.4|15976.4|15987|15983|15989.4|15985.4|15980.1|15976.1|158100
1627971000000|2021-08-03 06:10:00|15987.2|15983.2|15987.9|15983.9|15995.2|15991.2|15985.9|15981.9|162700
1627971300000|2021-08-03 06:15:00|15989|15985|15983.1|15979.1|15989.8|15985.8|15982.4|15978.4|146800
1627971600000|2021-08-03 06:20:00|15982.9|15978.9|15990.8|15986.8|15991.5|15987.5|15980.7|15976.7|106450
1627971900000|2021-08-03 06:25:00|15991.2|15987.2|15983|15979|15992.8|15988.8|15981.1|15977.1|124300
1627972200000|2021-08-03 06:30:00|15983.9|15979.9|15987.7|15983.7|15991.6|15987.6|15983|15979|71250
1627972500000|2021-08-03 06:35:00|15987.4|15983.4|15991.7|15987.7|15992.5|15988.5|15987.4|15983.4|48150
1627972800000|2021-08-03 06:40:00|15992.4|15988.4|16001.5|15997.5|16001.5|15997.5|15992.3|15988.3|100350
1627973100000|2021-08-03 06:45:00|16001.6|15997.6|16007.8|16003.8|16008.8|16004.8|15996.1|15992.1|102750
1627973400000|2021-08-03 06:50:00|16008.7|16004.7|16019.3|16015.3|16024.2|16020.2|16008.7|16004.7|157100
1627973700000|2021-08-03 06:55:00|16019.1|16015.1|16018.1|16014.1|16023.3|16019.3|16016.3|16012.3|95450
1627974000000|2021-08-03 07:00:00|16018.2|16014.2|16019.7|16015.7|16023.3|16019.3|16016.3|16012.3|96550
1627974300000|2021-08-03 07:05:00|16020.1|16016.1|16015|16011|16022.6|16018.6|16010.3|16006.3|94550
1627974600000|2021-08-03 07:10:00|16015.3|16011.3|16016.5|16012.5|16019.5|16015.5|16011.9|16007.9|62200
1627974900000|2021-08-03 07:15:00|16016.7|16012.7|16028.2|16024.2|16030.5|16026.5|16016.7|16012.7|120300
1627975200000|2021-08-03 07:20:00|16028.6|16024.6|16018.1|16014.1|16028.6|16024.6|16017.8|16013.8|59150
1627975500000|2021-08-03 07:25:00|16017.6|16013.6|16023|16019|16026.7|16022.7|16017.4|16013.4|41800
1627975800000|2021-08-03 07:30:00|16022.5|16018.5|16032.6|16028.6|16034.2|16030.2|16022.3|16018.3|88250
1627976100000|2021-08-03 07:35:00|16033|16029|16029.6|16025.6|16034|16030|16025.8|16021.8|49950
1627976400000|2021-08-03 07:40:00|16029.7|16025.7|16028.9|16024.9|16031.4|16027.4|16024.9|16020.9|43600
1627976700000|2021-08-03 07:45:00|16029.3|16025.3|16028.7|16024.7|16035.7|16031.7|16026.8|16022.8|77850
1627977000000|2021-08-03 07:50:00|16028.8|16024.8|16029.7|16025.7|16031.5|16027.5|16022.9|16018.9|68750
1627977300000|2021-08-03 07:55:00|16029.6|16025.6|16026|16022|16033.2|16029.2|16024.8|16020.8|50050
1627977600000|2021-08-03 08:00:00|16025.6|16021.6|16026.2|16022.2|16029.6|16025.6|16022.8|16018.8|41350
1627977900000|2021-08-03 08:05:00|16026.1|16022.1|16034|16030|16034.8|16030.8|16025.4|16021.4|76300
1627978200000|2021-08-03 08:10:00|16034.2|16030.2|16030.7|16026.7|16035.6|16031.6|16027.8|16023.8|42950
1627978500000|2021-08-03 08:15:00|16030.9|16026.9|16022.8|16018.8|16033.2|16029.2|16021.6|16017.6|45150
1627978800000|2021-08-03 08:20:00|16022.6|16018.6|16027.8|16023.8|16027.8|16023.8|16015.8|16011.8|91500
1627979100000|2021-08-03 08:25:00|16028|16024|16032.8|16028.8|16034.1|16030.1|16027.8|16023.8|84450
1627979400000|2021-08-03 08:30:00|16032.9|16028.9|16036.3|16032.3|16042.6|16038.6|16031.7|16027.7|247000
1627979700000|2021-08-03 08:35:00|16036.6|16032.6|16035.8|16031.8|16040.8|16036.8|16034.6|16030.6|38700
1627980000000|2021-08-03 08:40:00|16034.9|16030.9|16028.1|16024.1|16035.5|16031.5|16027.3|16023.3|71450
1627980300000|2021-08-03 08:45:00|16028|16024|16036.8|16032.8|16036.9|16032.9|16025.8|16021.8|37300
1627980600000|2021-08-03 08:50:00|16037.3|16033.3|16043|16039|16045.1|16041.1|16036.3|16032.3|75300
1627980900000|2021-08-03 08:55:00|16042.7|16038.7|16050.1|16046.1|16050.3|16046.3|16042.1|16038.1|85750
1627981200000|2021-08-03 09:00:00|16050.7|16046.7|16076.4|16072.4|16079.4|16075.4|16050.7|16046.7|258300
1627981500000|2021-08-03 09:05:00|16076.5|16072.5|16083.8|16079.8|16084.7|16080.7|16071.1|16067.1|202800
1627981800000|2021-08-03 09:10:00|16084.6|16080.6|16104.1|16100.1|16112.7|16108.7|16080.2|16076.2|268650
1627982100000|2021-08-03 09:15:00|16104|16100|16096.9|16092.9|16112.7|16108.7|16092.9|16088.9|154450
1627982400000|2021-08-03 09:20:00|16097.3|16093.3|16100.6|16096.6|16100.6|16096.6|16090.1|16086.1|108700
1627982700000|2021-08-03 09:25:00|16100.8|16096.8|16106.7|16102.7|16113.2|16109.2|16099.7|16095.7|151000
1627983000000|2021-08-03 09:30:00|16106.6|16102.6|16118.8|16114.8|16121|16117|16105.8|16101.8|205900
1627983300000|2021-08-03 09:35:00|16117.6|16113.6|16126.5|16122.5|16129.1|16125.1|16116.7|16112.7|165150
1627983600000|2021-08-03 09:40:00|16125.7|16121.7|16124.1|16120.1|16125.7|16121.7|16117.6|16113.6|259850
1627983900000|2021-08-03 09:45:00|16122.8|16118.8|16141.9|16137.9|16147|16143|16122.8|16118.8|377350
1627984200000|2021-08-03 09:50:00|16141.6|16137.6|16135.2|16131.2|16142.2|16138.2|16129.9|16125.9|275800
1627984500000|2021-08-03 09:55:00|16134.9|16130.9|16135.3|16131.3|16141.7|16137.7|16132.1|16128.1|358400
1627984800000|2021-08-03 10:00:00|16140.3|16136.3|16143.6|16139.6|16149.3|16145.3|16138.8|16134.8|339
1627985100000|2021-08-03 10:05:00|16142.8|16138.8|16140.8|16136.8|16144.3|16140.3|16137.6|16133.6|197
1627985400000|2021-08-03 10:10:00|16147.8|16129.8|16146.1|16128.1|16148.4|16130.4|16145.1|16127.1|8725998
1627985700000|2021-08-03 10:15:00|16146.4|16128.4|16160.5|16142.5|16163.9|16145.9|16146.1|16128.1|0
1627986000000|2021-08-03 10:20:00|16161.1|16143.1|16169.1|16151.1|16170|16152|16159.9|16141.9|0
1627986300000|2021-08-03 10:25:00|16169.4|16151.4|16163.2|16145.2|16170.8|16152.8|16163.2|16145.2|0
1627986600000|2021-08-03 10:30:00|16163.5|16145.5|16162.5|16144.5|16163.8|16145.8|16161.9|16143.9|0
1627986900000|2021-08-03 10:35:00|16163.2|16145.2|16166.4|16148.4|16166.4|16148.4|16163.2|16145.2|0
1627987200000|2021-08-03 10:40:00|16141.8|16137.8|16138.8|16134.8|16148.8|16144.8|16138.8|16134.8|24
1627987500000|2021-08-03 10:45:00|16139.3|16135.3|16141.8|16137.8|16144.8|16140.8|16139.3|16135.3|61
1627987800000|2021-08-03 10:50:00|16144.3|16140.3|16141.3|16137.3|16144.8|16140.8|16140.8|16136.8|25
1627988100000|2021-08-03 10:55:00|16142.8|16138.8|16137.3|16133.3|16143.8|16139.8|16136.8|16132.8|126
1627988400000|2021-08-03 11:00:00|16137.8|16133.8|16133.8|16129.8|16137.8|16133.8|16131.3|16127.3|44
1627988700000|2021-08-03 11:05:00|16129.3|16125.3|16135.8|16131.8|16139.8|16135.8|16129.3|16125.3|127
1627989000000|2021-08-03 11:10:00|16136.3|16132.3|16132.3|16128.3|16140.3|16136.3|16132.3|16128.3|65
1627989300000|2021-08-03 11:15:00|16132.8|16128.8|16129.3|16125.3|16134.8|16130.8|16128.8|16124.8|45
1627989600000|2021-08-03 11:20:00|16128.8|16124.8|16128.8|16124.8|16129.3|16125.3|16126.8|16122.8|43
1627989900000|2021-08-03 11:25:00|16132.3|16128.3|16137.3|16133.3|16137.3|16133.3|16132.3|16128.3|28
1627990200000|2021-08-03 11:30:00|16133.8|16129.8|16128.3|16124.3|16135.3|16131.3|16127.8|16123.8|20
1627990500000|2021-08-03 11:35:00|16129.3|16125.3|16129.8|16125.8|16129.8|16125.8|16129.3|16125.3|12
1627990800000|2021-08-03 11:40:00|16129.3|16125.3|16128.8|16124.8|16129.3|16125.3|16127.8|16123.8|37
1627991100000|2021-08-03 11:45:00|16126.8|16122.8|16124.3|16120.3|16126.8|16122.8|16122.8|16118.8|73
1627991400000|2021-08-03 11:50:00|16124.8|16120.8|16121.8|16117.8|16125.3|16121.3|16120.3|16116.3|76
1627991700000|2021-08-03 11:55:00|16122.3|16118.3|16125.3|16121.3|16126.8|16122.8|16120.3|16116.3|51
1627992000000|2021-08-03 12:00:00|16124.3|16120.3|16118.3|16114.3|16124.3|16120.3|16118.3|16114.3|32
1627992300000|2021-08-03 12:05:00|16117.8|16113.8|16116.8|16112.8|16118.8|16114.8|16115.8|16111.8|58
1627992600000|2021-08-03 12:10:00|16117.8|16113.8|16115.8|16111.8|16121.3|16117.3|16115.8|16111.8|36
1627992900000|2021-08-03 12:15:00|16115.3|16111.3|16114.3|16110.3|16115.3|16111.3|16108.3|16104.3|146
1627993200000|2021-08-03 12:20:00|16109.3|16105.3|16101.3|16097.3|16113.8|16109.8|16099.3|16095.3|81
1627993500000|2021-08-03 12:25:00|16106.3|16102.3|16103.8|16099.8|16107.8|16103.8|16103.3|16099.3|20
1627993800000|2021-08-03 12:30:00|16104.8|16100.8|16112.8|16108.8|16112.8|16108.8|16103.8|16099.8|21
1627994100000|2021-08-03 12:35:00|16111.8|16107.8|16104.3|16100.3|16111.8|16107.8|16103.8|16099.8|43
1627994400000|2021-08-03 12:40:00|16105.3|16101.3|16111.3|16107.3|16111.3|16107.3|16105.3|16101.3|43
1627994700000|2021-08-03 12:45:00|16110.3|16106.3|16103.8|16099.8|16110.3|16106.3|16103.3|16099.3|89
1627995000000|2021-08-03 12:50:00|16103.3|16099.3|16102.3|16098.3|16105.8|16101.8|16102.3|16098.3|36
1627995300000|2021-08-03 12:55:00|16103.3|16099.3|16120.8|16116.8|16121.3|16117.3|16103.3|16099.3|78
1627995600000|2021-08-03 13:00:00|16117.3|16113.3|16113.8|16109.8|16117.3|16113.3|16112.8|16108.8|64
1627995900000|2021-08-03 13:05:00|16115.8|16111.8|16117.3|16113.3|16118.3|16114.3|16113.8|16109.8|17
1627996200000|2021-08-03 13:10:00|16112.3|16108.3|16109.3|16105.3|16114.3|16110.3|16109.3|16105.3|72
1627996500000|2021-08-03 13:15:00|16108.8|16104.8|16109.3|16105.3|16110.3|16106.3|16106.3|16102.3|26
1627996800000|2021-08-03 13:20:00|16108.3|16104.3|16107.8|16103.8|16112.3|16108.3|16107.3|16103.3|48
1627997100000|2021-08-03 13:25:00|16106.8|16102.8|16106.8|16102.8|16110.8|16106.8|16106.3|16102.3|42
1627997400000|2021-08-03 13:30:00|16108.3|16104.3|16101.8|16097.8|16109.8|16105.8|16097.8|16093.8|251
1627997700000|2021-08-03 13:35:00|16104.8|16100.8|16087.8|16083.8|16107.3|16103.3|16087.8|16083.8|288
1627998000000|2021-08-03 13:40:00|16088.3|16084.3|16084.8|16080.8|16096.3|16092.3|16079.8|16075.8|495
1627998300000|2021-08-03 13:45:00|16088.3|16084.3|16083.8|16079.8|16092.3|16088.3|16083.8|16079.8|133
1627998600000|2021-08-03 13:50:00|16083.3|16079.3|16081.8|16077.8|16086.8|16082.8|16076.8|16072.8|184
1627998900000|2021-08-03 13:55:00|16080.8|16076.8|16081.8|16077.8|16089.3|16085.3|16074.3|16070.3|152
1627999200000|2021-08-03 14:00:00|16090.3|16086.3|16097.3|16093.3|16101.3|16097.3|16081.8|16077.8|199
1627999500000|2021-08-03 14:05:00|16099.3|16095.3|16097.3|16093.3|16102.8|16098.8|16090.8|16086.8|361
1627999800000|2021-08-03 14:10:00|16095.8|16091.8|16100.8|16096.8|16104.8|16100.8|16090.8|16086.8|121
1628000100000|2021-08-03 14:15:00|16097.3|16093.3|16113.8|16109.8|16114.8|16110.8|16097.3|16093.3|217
1628000400000|2021-08-03 14:20:00|16114.3|16110.3|16118.3|16114.3|16118.3|16114.3|16109.3|16105.3|111
1628000700000|2021-08-03 14:25:00|16115.3|16111.3|16117.8|16113.8|16117.8|16113.8|16113.8|16109.8|58
1628001000000|2021-08-03 14:30:00|16117.3|16113.3|16103.3|16099.3|16117.3|16113.3|16103.3|16099.3|56
1628001300000|2021-08-03 14:35:00|16099.8|16095.8|16114.3|16110.3|16115.3|16111.3|16099.8|16095.8|81
1628001600000|2021-08-03 14:40:00|16112.8|16108.8|16115.8|16111.8|16122.8|16118.8|16111.8|16107.8|69
1628001900000|2021-08-03 14:45:00|16118.3|16114.3|16130.3|16126.3|16130.3|16126.3|16114.8|16110.8|191
1628002200000|2021-08-03 14:50:00|16130.8|16126.8|16122.8|16118.8|16131.3|16127.3|16122.8|16118.8|188
1628002500000|2021-08-03 14:55:00|16122.3|16118.3|16128.3|16124.3|16131.8|16127.8|16120.3|16116.3|221
1628002800000|2021-08-03 15:00:00|16127.8|16123.8|16134.3|16130.3|16135.3|16131.3|16127.3|16123.3|184
1628003100000|2021-08-03 15:05:00|16132.8|16128.8|16132.3|16128.3|16136.8|16132.8|16128.8|16124.8|89
1628003400000|2021-08-03 15:10:00|16132.8|16128.8|16131.3|16127.3|16134.8|16130.8|16129.8|16125.8|35
1628003700000|2021-08-03 15:15:00|16130.3|16126.3|16115.3|16111.3|16130.3|16126.3|16115.3|16111.3|139
1628004000000|2021-08-03 15:20:00|16118.3|16114.3|16121.3|16117.3|16123.3|16119.3|16115.8|16111.8|23
1628004300000|2021-08-03 15:25:00|16122.8|16118.8|16129.3|16125.3|16129.3|16125.3|16120.3|16116.3|64
1628004600000|2021-08-03 15:30:00|16131.8|16127.8|16130.8|16126.8|16134.3|16130.3|16121.3|16117.3|32
1628004900000|2021-08-03 15:35:00|16134.3|16130.3|16132.8|16128.8|16140.3|16136.3|16132.8|16128.8|48
1628005200000|2021-08-03 15:40:00|16133.8|16129.8|16148.8|16144.8|16152.3|16148.3|16133.8|16129.8|196
1628005500000|2021-08-03 15:45:00|16146.3|16142.3|16150.3|16146.3|16154.8|16150.8|16146.3|16142.3|74
1628005800000|2021-08-03 15:50:00|16151.3|16147.3|16157.3|16153.3|16164.3|16160.3|16151.3|16147.3|153
1628006100000|2021-08-03 15:55:00|16158.3|16154.3|16164.3|16160.3|16165.8|16161.8|16158.3|16154.3|87
1628006400000|2021-08-03 16:00:00|16165.3|16161.3|16161.8|16157.8|16165.8|16161.8|16161.8|16157.8|77
1628006700000|2021-08-03 16:05:00|16164.3|16160.3|16163.3|16159.3|16168.3|16164.3|16163.3|16159.3|54
1628007000000|2021-08-03 16:10:00|16162.8|16158.8|16160.3|16156.3|16162.8|16158.8|16157.8|16153.8|46
1628007300000|2021-08-03 16:15:00|16162.3|16158.3|16159.8|16155.8|16162.8|16158.8|16159.8|16155.8|33
1628007600000|2021-08-03 16:20:00|16162.3|16158.3|16159.3|16155.3|16162.8|16158.8|16158.8|16154.8|46
1628007900000|2021-08-03 16:25:00|16158.8|16154.8|16165.3|16161.3|16165.3|16161.3|16158.3|16154.3|45
1628008200000|2021-08-03 16:30:00|16165.8|16161.8|16163.3|16159.3|16166.8|16162.8|16163.3|16159.3|35
1628008500000|2021-08-03 16:35:00|16164.8|16160.8|16166.8|16162.8|16169.3|16165.3|16164.3|16160.3|36
1628008800000|2021-08-03 16:40:00|16165.3|16161.3|16166.3|16162.3|16170.3|16166.3|16163.8|16159.8|71
1628009100000|2021-08-03 16:45:00|16169.3|16165.3|16167.3|16163.3|16170.8|16166.8|16166.3|16162.3|28
1628009400000|2021-08-03 16:50:00|16167.8|16163.8|16165.3|16161.3|16167.8|16163.8|16162.3|16158.3|28
1628009700000|2021-08-03 16:55:00|16166.8|16162.8|16168.3|16164.3|16170.8|16166.8|16164.3|16160.3|22
1628010000000|2021-08-03 17:00:00|16169.8|16165.8|16172.8|16168.8|16172.8|16168.8|16165.3|16161.3|75
1628010300000|2021-08-03 17:05:00|16171.3|16167.3|16173.3|16169.3|16173.3|16169.3|16170.8|16166.8|48
1628010600000|2021-08-03 17:10:00|16172.3|16168.3|16173.3|16169.3|16173.3|16169.3|16168.8|16164.8|85
1628010900000|2021-08-03 17:15:00|16175.3|16171.3|16172.8|16168.8|16176.3|16172.3|16172.8|16168.8|35
1628011200000|2021-08-03 17:20:00|16175.3|16171.3|16173.3|16169.3|16177.8|16173.8|16172.8|16168.8|30
1628011500000|2021-08-03 17:25:00|16173.8|16169.8|16178.8|16174.8|16178.8|16174.8|16171.8|16167.8|44
1628011800000|2021-08-03 17:30:00|16176.8|16172.8|16176.8|16172.8|16179.8|16175.8|16176.8|16172.8|27
1628012100000|2021-08-03 17:35:00|16178.3|16174.3|16178.8|16174.8|16179.3|16175.3|16176.3|16172.3|22
1628012400000|2021-08-03 17:40:00|16178.3|16174.3|16176.3|16172.3|16178.3|16174.3|16175.3|16171.3|24
1628012700000|2021-08-03 17:45:00|16175.8|16171.8|16177.3|16173.3|16178.3|16174.3|16175.8|16171.8|10
1628013000000|2021-08-03 17:50:00|16178.3|16174.3|16179.8|16175.8|16180.3|16176.3|16177.8|16173.8|55
1628013300000|2021-08-03 17:55:00|16180.3|16176.3|16181.8|16177.8|16182.8|16178.8|16180.3|16176.3|42
1628013600000|2021-08-03 18:00:00|16183.8|16179.8|16180.3|16176.3|16183.8|16179.8|16178.3|16174.3|13
1628013900000|2021-08-03 18:05:00|16180.8|16176.8|16182.8|16178.8|16185.3|16181.3|16180.8|16176.8|34
1628014200000|2021-08-03 18:10:00|16184.8|16180.8|16184.8|16180.8|16189.3|16185.3|16183.8|16179.8|30
1628014500000|2021-08-03 18:15:00|16183.8|16179.8|16192.8|16188.8|16193.8|16189.8|16183.8|16179.8|97
1628014800000|2021-08-03 18:20:00|16192.3|16188.3|16189.3|16185.3|16192.3|16188.3|16189.3|16185.3|51
1628015100000|2021-08-03 18:25:00|16191.3|16187.3|16190.8|16186.8|16195.8|16191.8|16190.8|16186.8|61
1628015400000|2021-08-03 18:30:00|16192.8|16188.8|16191.3|16187.3|16195.3|16191.3|16191.3|16187.3|24
1628015700000|2021-08-03 18:35:00|16193.8|16189.8|16191.3|16187.3|16193.8|16189.8|16190.3|16186.3|30
1628016000000|2021-08-03 18:40:00|16192.8|16188.8|16195.3|16191.3|16196.8|16192.8|16192.8|16188.8|31
1628016300000|2021-08-03 18:45:00|16196.8|16192.8|16190.8|16186.8|16197.3|16193.3|16190.8|16186.8|26
1628016600000|2021-08-03 18:50:00|16192.3|16188.3|16190.3|16186.3|16194.8|16190.8|16190.3|16186.3|26
1628016900000|2021-08-03 18:55:00|16195.3|16191.3|16197.3|16193.3|16197.3|16193.3|16194.3|16190.3|23
1628017200000|2021-08-03 19:00:00|16195.3|16191.3|16195.8|16191.8|16197.8|16193.8|16193.8|16189.8|33
1628017500000|2021-08-03 19:05:00|16198.3|16194.3|16199.3|16195.3|16201.3|16197.3|16197.8|16193.8|85
1628017800000|2021-08-03 19:10:00|16199.8|16195.8|16201.8|16197.8|16202.8|16198.8|16196.8|16192.8|68
1628018100000|2021-08-03 19:15:00|16202.3|16198.3|16202.3|16198.3|16203.3|16199.3|16199.3|16195.3|56
1628018400000|2021-08-03 19:20:00|16203.3|16199.3|16203.3|16199.3|16203.3|16199.3|16201.8|16197.8|23
1628018700000|2021-08-03 19:25:00|16202.8|16198.8|16204.3|16200.3|16204.3|16200.3|16201.3|16197.3|34
1628019000000|2021-08-03 19:30:00|16202.3|16198.3|16203.8|16199.8|16204.3|16200.3|16201.3|16197.3|22
1628019300000|2021-08-03 19:35:00|16203.3|16199.3|16201.3|16197.3|16204.8|16200.8|16201.3|16197.3|37
1628019600000|2021-08-03 19:40:00|16202.3|16198.3|16203.8|16199.8|16205.3|16201.3|16201.3|16197.3|67
1628019900000|2021-08-03 19:45:00|16202.3|16198.3|16202.8|16198.8|16203.8|16199.8|16200.8|16196.8|65
1628020200000|2021-08-03 19:50:00|16203.8|16199.8|16205.8|16201.8|16206.3|16202.3|16199.8|16195.8|104
1628020500000|2021-08-03 19:55:00|16205.3|16201.3|16209.3|16205.3|16209.3|16205.3|16204.8|16200.8|73
1628020800000|2021-08-03 20:00:00|16206.3|16202.3|16201.3|16197.3|16208.3|16204.3|16199.8|16195.8|35
1628021100000|2021-08-03 20:05:00|16199.8|16195.8|16199.8|16195.8|16200.3|16196.3|16198.8|16194.8|37
1628022000000|2021-08-03 20:20:00|16198.3|16194.3|16195.8|16191.8|16198.3|16194.3|16194.3|16190.3|166
1628022300000|2021-08-03 20:25:00|16196.3|16192.3|16196.3|16192.3|16197.3|16193.3|16194.3|16190.3|95
1628022600000|2021-08-03 20:30:00|16194.8|16190.8|16185.8|16181.8|16194.8|16190.8|16185.3|16181.3|117
1628022900000|2021-08-03 20:35:00|16186.3|16182.3|16191.8|16187.8|16191.8|16187.8|16186.3|16182.3|4
1628023200000|2021-08-03 20:40:00|16187.3|16183.3|16185.3|16181.3|16187.8|16183.8|16185.3|16181.3|42
1628023500000|2021-08-03 20:45:00|16188.8|16184.8|16184.3|16180.3|16188.8|16184.8|16184.3|16180.3|30
1628023800000|2021-08-03 20:50:00|16185.3|16181.3|16188.8|16184.8|16189.8|16185.8|16185.3|16181.3|20
1628024100000|2021-08-03 20:55:00|16187.8|16183.8|16182.8|16178.8|16187.8|16183.8|16182.3|16178.3|26
1628025000000|2021-08-03 21:10:00|16189.8|16171.8|16189.8|16171.8|16189.8|16171.8|16189.8|16171.8|8782236
1628025300000|2021-08-03 21:15:00|16189.9|16171.9|16189.8|16171.8|16190|16172|16189.2|16171.2|0
1628025600000|2021-08-03 21:20:00|16189.9|16171.9|16189.8|16171.8|16190.6|16172.6|16189.6|16171.6|0
1628025900000|2021-08-03 21:25:00|16190.1|16172.1|16189.9|16171.9|16190.3|16172.3|16189.9|16171.9|0
1628026200000|2021-08-03 21:30:00|16190|16172|16189.8|16171.8|16190.6|16172.6|16189.2|16171.2|0
1628026500000|2021-08-03 21:35:00|16189.9|16171.9|16189.6|16171.6|16189.9|16171.9|16189.6|16171.6|0
1628026800000|2021-08-03 21:40:00|16189.9|16171.9|16190.6|16172.6|16190.6|16172.6|16189.9|16171.9|0
1628027100000|2021-08-03 21:45:00|16191|16173|16190.6|16172.6|16191|16173|16190.5|16172.5|0
1628027400000|2021-08-03 21:50:00|16188.8|16170.8|16189.3|16171.3|16189.4|16171.4|16188.8|16170.8|0
1628027700000|2021-08-03 21:55:00|16189.4|16171.4|16191.3|16173.3|16191.5|16173.5|16189.3|16171.3|0
1628028000000|2021-08-03 22:00:00|16192.5|16174.5|16197.4|16179.4|16198.6|16180.6|16192.5|16174.5|0
1628028300000|2021-08-03 22:05:00|16197.7|16179.7|16194.1|16176.1|16198|16180|16193.5|16175.5|0
1628028600000|2021-08-03 22:10:00|16194.8|16176.8|16196.1|16178.1|16196.1|16178.1|16193.5|16175.5|0
1628028900000|2021-08-03 22:15:00|16195.7|16177.7|16195.4|16177.4|16195.7|16177.7|16194.1|16176.1|0
1628029200000|2021-08-03 22:20:00|16195.1|16177.1|16195.8|16177.8|16196.4|16178.4|16194.5|16176.5|0
1628029500000|2021-08-03 22:25:00|16195.4|16177.4|16196.4|16178.4|16197.1|16179.1|16195.1|16177.1|0
1628029800000|2021-08-03 22:30:00|16195.8|16177.8|16193.3|16175.3|16196.4|16178.4|16193.3|16175.3|0
1628030100000|2021-08-03 22:35:00|16193.6|16175.6|16192.6|16174.6|16194.5|16176.5|16192|16174|0
1628030400000|2021-08-03 22:40:00|16192|16174|16192.6|16174.6|16193.3|16175.3|16190.7|16172.7|0
1628030700000|2021-08-03 22:45:00|16193.3|16175.3|16193.9|16175.9|16194.5|16176.5|16193.3|16175.3|0
1628031000000|2021-08-03 22:50:00|16193.6|16175.6|16194.5|16176.5|16195.2|16177.2|16193.3|16175.3|0
1628031300000|2021-08-03 22:55:00|16194.2|16176.2|16193.3|16175.3|16194.5|16176.5|16193.3|16175.3|0
1628031600000|2021-08-03 23:00:00|16193.6|16175.6|16191.3|16173.3|16193.9|16175.9|16190|16172|0
1628031900000|2021-08-03 23:05:00|16191|16173|16188.8|16170.8|16192|16174|16188.1|16170.1|0
1628032200000|2021-08-03 23:10:00|16188.4|16170.4|16186.8|16168.8|16189.4|16171.4|16186.8|16168.8|0
1628032500000|2021-08-03 23:15:00|16187.1|16169.1|16189.4|16171.4|16190|16172|16187.1|16169.1|0
1628032800000|2021-08-03 23:20:00|16190|16172|16189.4|16171.4|16190|16172|16188.8|16170.8|0
1628033100000|2021-08-03 23:25:00|16189.1|16171.1|16188.3|16170.3|16190.3|16172.3|16188|16170|0
1628033400000|2021-08-03 23:30:00|16188|16170|16187.7|16169.7|16188.3|16170.3|16187.1|16169.1|0
1628033700000|2021-08-03 23:35:00|16188.3|16170.3|16189.6|16171.6|16190.3|16172.3|16187.7|16169.7|0
1628034000000|2021-08-03 23:40:00|16189.3|16171.3|16187.7|16169.7|16189.6|16171.6|16187.1|16169.1|0
1628034300000|2021-08-03 23:45:00|16188.3|16170.3|16189|16171|16189|16171|16187.4|16169.4|0
1628034600000|2021-08-03 23:50:00|16188.3|16170.3|16187.7|16169.7|16189|16171|16187.7|16169.7|0
1628034900000|2021-08-03 23:55:00|16188.3|16170.3|16189|16171|16189|16171|16187.7|16169.7|0
1628035200000|2021-08-04 00:00:00|16188.3|16170.3|16183|16165|16188.8|16170.8|16182.1|16164.1|0
1628035500000|2021-08-04 00:05:00|16182.4|16164.4|16184.3|16166.3|16185.6|16167.6|16182.4|16164.4|0
1628035800000|2021-08-04 00:10:00|16183.7|16165.7|16185|16167|16185.6|16167.6|16183.7|16165.7|0
1628036100000|2021-08-04 00:15:00|16185.6|16167.6|16188.8|16170.8|16188.8|16170.8|16184.3|16166.3|0
1628036400000|2021-08-04 00:20:00|16188.2|16170.2|16186.3|16168.3|16188.8|16170.8|16186.3|16168.3|0
1628036700000|2021-08-04 00:25:00|16186.6|16168.6|16189|16171|16189.8|16171.8|16185.6|16167.6|0
1628037000000|2021-08-04 00:30:00|16189.3|16171.3|16189.6|16171.6|16190.9|16172.9|16187.1|16169.1|0
1628037300000|2021-08-04 00:35:00|16188.9|16170.9|16187|16169|16192.8|16174.8|16186.4|16168.4|0
1628037600000|2021-08-04 00:40:00|16186.4|16168.4|16185.7|16167.7|16187.6|16169.6|16185.1|16167.1|0
1628037900000|2021-08-04 00:45:00|16186|16168|16184.4|16166.4|16186.4|16168.4|16183.8|16165.8|0
1628038200000|2021-08-04 00:50:00|16184.7|16166.7|16185.1|16167.1|16186.4|16168.4|16184.4|16166.4|0
1628038500000|2021-08-04 00:55:00|16185.4|16167.4|16185.7|16167.7|16186.4|16168.4|16184.4|16166.4|0
1628038800000|2021-08-04 01:00:00|16171.3|16167.3|16173.8|16169.8|16187.3|16183.3|16165.3|16161.3|238
1628039100000|2021-08-04 01:05:00|16173.3|16169.3|16172.3|16168.3|16173.8|16169.8|16167.3|16163.3|109
1628039400000|2021-08-04 01:10:00|16172.8|16168.8|16169.8|16165.8|16175.3|16171.3|16168.3|16164.3|101
1628039700000|2021-08-04 01:15:00|16171.3|16167.3|16176.8|16172.8|16179.3|16175.3|16171.3|16167.3|85
1628040000000|2021-08-04 01:20:00|16179.3|16175.3|16186.8|16182.8|16186.8|16182.8|16178.3|16174.3|48
1628040300000|2021-08-04 01:25:00|16184.8|16180.8|16188|16184|16190.8|16186.8|16183.3|16179.3|62
1628040600000|2021-08-04 01:30:00|16185.5|16181.5|16180|16176|16188|16184|16178.5|16174.5|135
1628040900000|2021-08-04 01:35:00|16181.5|16177.5|16171|16167|16183|16179|16168.5|16164.5|93
1628041200000|2021-08-04 01:40:00|16170|16166|16164|16160|16170|16166|16158|16154|247
1628041500000|2021-08-04 01:45:00|16168.5|16164.5|16196|16192|16196.5|16192.5|16168.5|16164.5|135
1628041800000|2021-08-04 01:50:00|16195.5|16191.5|16223|16219|16225.5|16221.5|16193.5|16189.5|300
1628042100000|2021-08-04 01:55:00|16221|16217|16222|16218|16230|16226|16216|16212|322
1628042400000|2021-08-04 02:00:00|16222.5|16218.5|16231.5|16227.5|16233|16229|16220.5|16216.5|386
1628042700000|2021-08-04 02:05:00|16229|16225|16230|16226|16230|16226|16220.5|16216.5|170
1628043000000|2021-08-04 02:10:00|16228.5|16224.5|16222.5|16218.5|16230.5|16226.5|16218.5|16214.5|180
1628043300000|2021-08-04 02:15:00|16225|16221|16222.5|16218.5|16226.5|16222.5|16217.5|16213.5|177
1628043600000|2021-08-04 02:20:00|16223|16219|16225|16221|16229.5|16225.5|16221|16217|126
1628043900000|2021-08-04 02:25:00|16226|16222|16228|16224|16232.5|16228.5|16226|16222|142
1628044200000|2021-08-04 02:30:00|16228.5|16224.5|16226.5|16222.5|16229|16225|16226.5|16222.5|40
1628044500000|2021-08-04 02:35:00|16229.5|16225.5|16218|16214|16229.5|16225.5|16218|16214|161
1628044800000|2021-08-04 02:40:00|16218.5|16214.5|16222|16218|16225|16221|16218|16214|160
1628045100000|2021-08-04 02:45:00|16220|16216|16220|16216|16225|16221|16219|16215|74
1628045400000|2021-08-04 02:50:00|16219|16215|16224|16220|16226|16222|16219|16215|79
1628045700000|2021-08-04 02:55:00|16223.5|16219.5|16215|16211|16224.5|16220.5|16214.5|16210.5|121
1628046000000|2021-08-04 03:00:00|16216|16212|16211.5|16207.5|16216|16212|16211|16207|179
1628046300000|2021-08-04 03:05:00|16212.5|16208.5|16213|16209|16215|16211|16209.5|16205.5|142
1628046600000|2021-08-04 03:10:00|16212.5|16208.5|16216.5|16212.5|16216.5|16212.5|16212.5|16208.5|144
1628046900000|2021-08-04 03:15:00|16217.5|16213.5|16218.5|16214.5|16218.5|16214.5|16215.5|16211.5|90
1628047200000|2021-08-04 03:20:00|16217.5|16213.5|16215|16211|16220|16216|16214.5|16210.5|49
1628047500000|2021-08-04 03:25:00|16214.5|16210.5|16216|16212|16216.5|16212.5|16214|16210|70
1628047800000|2021-08-04 03:30:00|16216.5|16212.5|16200|16196|16219|16215|16194.5|16190.5|453
1628048100000|2021-08-04 03:35:00|16199.5|16195.5|16205|16201|16211|16207|16194.5|16190.5|207
1628048400000|2021-08-04 03:40:00|16206|16202|16199.5|16195.5|16211|16207|16199.5|16195.5|208
1628048700000|2021-08-04 03:45:00|16204|16200|16221.9|16217.9|16233.6|16229.6|16178.3|16174.3|592844
1628049000000|2021-08-04 03:50:00|16227.2|16223.2|16246.6|16242.6|16248.8|16244.8|16222.9|16218.9|284300
1628049300000|2021-08-04 03:55:00|16245.4|16241.4|16240.4|16236.4|16250.2|16246.2|16240.4|16236.4|197900
1628049600000|2021-08-04 04:00:00|16240|16236|16234.1|16230.1|16247.3|16243.3|16233.3|16229.3|230050
1628049900000|2021-08-04 04:05:00|16234.3|16230.3|16244.9|16240.9|16248.9|16244.9|16225.5|16221.5|177400
1628050200000|2021-08-04 04:10:00|16245.5|16241.5|16243.3|16239.3|16245.5|16241.5|16238.2|16234.2|102550
1628050500000|2021-08-04 04:15:00|16242.3|16238.3|16237.9|16233.9|16246.8|16242.8|16235.8|16231.8|95950
1628050800000|2021-08-04 04:20:00|16236.5|16232.5|16244.1|16240.1|16247.7|16243.7|16235.9|16231.9|133700
1628051100000|2021-08-04 04:25:00|16243.9|16239.9|16246.1|16242.1|16247.7|16243.7|16239.7|16235.7|94250
1628051400000|2021-08-04 04:30:00|16244.9|16240.9|16251.6|16247.6|16252.9|16248.9|16244.6|16240.6|120900
1628051700000|2021-08-04 04:35:00|16251.4|16247.4|16245.9|16241.9|16253.1|16249.1|16242.2|16238.2|73650
1628052000000|2021-08-04 04:40:00|16245.8|16241.8|16244.7|16240.7|16247.8|16243.8|16238.3|16234.3|54350
1628052300000|2021-08-04 04:45:00|16243.8|16239.8|16255|16251|16255.8|16251.8|16242.8|16238.8|69900
1628052600000|2021-08-04 04:50:00|16255.1|16251.1|16261.9|16257.9|16263.1|16259.1|16254.4|16250.4|134100
1628052900000|2021-08-04 04:55:00|16262.1|16258.1|16269.1|16265.1|16271.8|16267.8|16260.2|16256.2|106100
1628053200000|2021-08-04 05:00:00|16268.5|16264.5|16277|16273|16279.5|16275.5|16267.3|16263.3|133650
1628053500000|2021-08-04 05:05:00|16276|16272|16269.5|16265.5|16277|16273|16261.9|16257.9|126350
1628053800000|2021-08-04 05:10:00|16270.1|16266.1|16273.8|16269.8|16276.9|16272.9|16266|16262|65600
1628054100000|2021-08-04 05:15:00|16272.8|16268.8|16273.9|16269.9|16275.8|16271.8|16268.5|16264.5|76350
1628054400000|2021-08-04 05:20:00|16274|16270|16268.8|16264.8|16277.8|16273.8|16267.6|16263.6|60700
1628054700000|2021-08-04 05:25:00|16268.7|16264.7|16270.8|16266.8|16271.3|16267.3|16251.2|16247.2|92300
1628055000000|2021-08-04 05:30:00|16271.2|16267.2|16262.4|16258.4|16272.4|16268.4|16262.1|16258.1|79400
1628055300000|2021-08-04 05:35:00|16263.4|16259.4|16261|16257|16267.1|16263.1|16259.9|16255.9|82100
1628055600000|2021-08-04 05:40:00|16260.1|16256.1|16255|16251|16263.8|16259.8|16254|16250|90400
1628055900000|2021-08-04 05:45:00|16255.1|16251.1|16242.8|16238.8|16256.3|16252.3|16231|16227|183150
1628056200000|2021-08-04 05:50:00|16243.9|16239.9|16229|16225|16246.7|16242.7|16228.1|16224.1|117450
1628056500000|2021-08-04 05:55:00|16229.2|16225.2|16239.8|16235.8|16242.9|16238.9|16227.1|16223.1|74750
1628056800000|2021-08-04 06:00:00|16238.8|16234.8|16240.8|16236.8|16255.6|16251.6|16236.6|16232.6|83800
1628057100000|2021-08-04 06:05:00|16241.8|16237.8|16228.8|16224.8|16241.9|16237.9|16224.8|16220.8|122700
1628057400000|2021-08-04 06:10:00|16228.6|16224.6|16218.2|16214.2|16228.6|16224.6|16217.1|16213.1|106050
1628057700000|2021-08-04 06:15:00|16217.9|16213.9|16208|16204|16217.9|16213.9|16188.7|16184.7|283750
1628058000000|2021-08-04 06:20:00|16207|16203|16219|16215|16222.3|16218.3|16204|16200|91000
1628058300000|2021-08-04 06:25:00|16217.6|16213.6|16207.2|16203.2|16217.6|16213.6|16202.3|16198.3|71650
1628058600000|2021-08-04 06:30:00|16206.9|16202.9|16231.3|16227.3|16233|16229|16205.3|16201.3|78900
1628058900000|2021-08-04 06:35:00|16232|16228|16236.5|16232.5|16241.6|16237.6|16230.1|16226.1|104600
1628059200000|2021-08-04 06:40:00|16236.6|16232.6|16246.5|16242.5|16247.8|16243.8|16234.3|16230.3|50850
1628059500000|2021-08-04 06:45:00|16247|16243|16251.1|16247.1|16252.2|16248.2|16244.5|16240.5|57750
1628059800000|2021-08-04 06:50:00|16251.3|16247.3|16232.2|16228.2|16253.8|16249.8|16230.8|16226.8|60600
1628060100000|2021-08-04 06:55:00|16230.8|16226.8|16231|16227|16234.5|16230.5|16222.2|16218.2|47850
1628060400000|2021-08-04 07:00:00|16230.7|16226.7|16235.1|16231.1|16235.3|16231.3|16221.6|16217.6|40500
1628060700000|2021-08-04 07:05:00|16235.2|16231.2|16235.4|16231.4|16240.4|16236.4|16232.8|16228.8|64350
1628061000000|2021-08-04 07:10:00|16235.5|16231.5|16233.9|16229.9|16241.3|16237.3|16230.2|16226.2|28550
1628061300000|2021-08-04 07:15:00|16233.8|16229.8|16225.4|16221.4|16235|16231|16224.4|16220.4|39200
1628061600000|2021-08-04 07:20:00|16226.8|16222.8|16228.6|16224.6|16234.2|16230.2|16226.8|16222.8|46450
1628061900000|2021-08-04 07:25:00|16228.4|16224.4|16214.6|16210.6|16229.9|16225.9|16207.1|16203.1|83650
1628062200000|2021-08-04 07:30:00|16214.5|16210.5|16208.4|16204.4|16222.9|16218.9|16206.9|16202.9|79450
1628062500000|2021-08-04 07:35:00|16207.8|16203.8|16209.3|16205.3|16221.5|16217.5|16204.1|16200.1|97200
1628062800000|2021-08-04 07:40:00|16210.2|16206.2|16219.3|16215.3|16219.4|16215.4|16210.2|16206.2|57100
1628063100000|2021-08-04 07:45:00|16219.1|16215.1|16226|16222|16229.9|16225.9|16218.8|16214.8|55500
1628063400000|2021-08-04 07:50:00|16225.9|16221.9|16228.8|16224.8|16234|16230|16220|16216|64000
1628063700000|2021-08-04 07:55:00|16228.9|16224.9|16229.8|16225.8|16238.3|16234.3|16226.8|16222.8|41050
1628064000000|2021-08-04 08:00:00|16230|16226|16235.3|16231.3|16242.4|16238.4|16229.5|16225.5|60900
1628064300000|2021-08-04 08:05:00|16236.7|16232.7|16229.8|16225.8|16237.3|16233.3|16225.9|16221.9|36700
1628064600000|2021-08-04 08:10:00|16229.9|16225.9|16247.9|16243.9|16247.9|16243.9|16223.7|16219.7|79050
1628064900000|2021-08-04 08:15:00|16247.4|16243.4|16241.3|16237.3|16251|16247|16238.7|16234.7|73950
1628065200000|2021-08-04 08:20:00|16241.5|16237.5|16247.9|16243.9|16250.7|16246.7|16238.9|16234.9|51300
1628065500000|2021-08-04 08:25:00|16247.5|16243.5|16249.3|16245.3|16252.2|16248.2|16240.8|16236.8|55800
1628065800000|2021-08-04 08:30:00|16249.8|16245.8|16248.7|16244.7|16250.9|16246.9|16242.3|16238.3|36450
1628066100000|2021-08-04 08:35:00|16249.1|16245.1|16245.7|16241.7|16251.1|16247.1|16242.8|16238.8|42400
1628066400000|2021-08-04 08:40:00|16246.1|16242.1|16249.8|16245.8|16250.3|16246.3|16235.8|16231.8|48550
1628066700000|2021-08-04 08:45:00|16250|16246|16264.1|16260.1|16265.1|16261.1|16250|16246|94400
1628067000000|2021-08-04 08:50:00|16264.2|16260.2|16264.4|16260.4|16264.5|16260.5|16260|16256|49500
1628067300000|2021-08-04 08:55:00|16265.1|16261.1|16259.2|16255.2|16266.7|16262.7|16256.1|16252.1|78250
1628067600000|2021-08-04 09:00:00|16258.7|16254.7|16249|16245|16260|16256|16249|16245|72950
1628067900000|2021-08-04 09:05:00|16248.4|16244.4|16246.4|16242.4|16253.2|16249.2|16235.5|16231.5|75350
1628068200000|2021-08-04 09:10:00|16246.5|16242.5|16243.1|16239.1|16247.8|16243.8|16238|16234|64700
1628068500000|2021-08-04 09:15:00|16242.4|16238.4|16247.9|16243.9|16256|16252|16237.5|16233.5|53500
1628068800000|2021-08-04 09:20:00|16246.4|16242.4|16242.1|16238.1|16249.8|16245.8|16238.7|16234.7|39350
1628069100000|2021-08-04 09:25:00|16243.8|16239.8|16246.8|16242.8|16249|16245|16237.8|16233.8|33900
1628069400000|2021-08-04 09:30:00|16246.5|16242.5|16248.6|16244.6|16254.9|16250.9|16245.4|16241.4|100300
1628069700000|2021-08-04 09:35:00|16248.9|16244.9|16246.9|16242.9|16251.5|16247.5|16243.7|16239.7|70200
1628070000000|2021-08-04 09:40:00|16245.7|16241.7|16253.5|16249.5|16253.7|16249.7|16245|16241|86900
1628070300000|2021-08-04 09:45:00|16253.7|16249.7|16240.9|16236.9|16254|16250|16240|16236|128800
1628070600000|2021-08-04 09:50:00|16241|16237|16244.5|16240.5|16245.4|16241.4|16236.8|16232.8|183150
1628070900000|2021-08-04 09:55:00|16243.6|16239.6|16243.7|16239.7|16248.8|16244.8|16243.1|16239.1|172450
1628071200000|2021-08-04 10:00:00|16248.7|16244.7|16248|16244|16249|16245|16244.2|16240.2|147
1628071500000|2021-08-04 10:05:00|16248.2|16244.2|16244.5|16240.5|16249.2|16245.2|16244.5|16240.5|109
1628071800000|2021-08-04 10:10:00|16256.2|16238.2|16256.2|16238.2|16257.5|16239.5|16254.9|16236.9|7251221
1628072100000|2021-08-04 10:15:00|16255.9|16237.9|16257.1|16239.1|16257.8|16239.8|16255.6|16237.6|0
1628072400000|2021-08-04 10:20:00|16257.5|16239.5|16257.1|16239.1|16258.4|16240.4|16256.5|16238.5|0
1628072700000|2021-08-04 10:25:00|16256.8|16238.8|16259.1|16241.1|16259.7|16241.7|16256.8|16238.8|0
1628073000000|2021-08-04 10:30:00|16259.4|16241.4|16260.4|16242.4|16260.4|16242.4|16259.1|16241.1|0
1628073300000|2021-08-04 10:35:00|16261|16243|16261|16243|16261.7|16243.7|16260.4|16242.4|0
1628073600000|2021-08-04 10:40:00|16260.7|16242.7|16249.7|16245.7|16260.7|16246.2|16240.7|16236.7|61
1628073900000|2021-08-04 10:45:00|16250.2|16246.2|16251.2|16247.2|16251.2|16247.2|16249.7|16245.7|6
1628074200000|2021-08-04 10:50:00|16251.7|16247.7|16256.7|16252.7|16256.7|16252.7|16251.7|16247.7|17
1628074500000|2021-08-04 10:55:00|16256.2|16252.2|16257.7|16253.7|16257.7|16253.7|16251.7|16247.7|8
1628074800000|2021-08-04 11:00:00|16252.2|16248.2|16251.7|16247.7|16252.2|16248.2|16251.2|16247.2|5
1628075100000|2021-08-04 11:05:00|16251.2|16247.2|16250.2|16246.2|16255.7|16251.7|16249.2|16245.2|56
1628075400000|2021-08-04 11:10:00|16252.7|16248.7|16248.7|16244.7|16252.7|16248.7|16248.7|16244.7|41
1628075700000|2021-08-04 11:15:00|16245.2|16241.2|16247.7|16243.7|16247.7|16243.7|16245.2|16241.2|31
1628076000000|2021-08-04 11:20:00|16247.2|16243.2|16248.2|16244.2|16248.2|16244.2|16246.2|16242.2|16
1628076600000|2021-08-04 11:30:00|16250.7|16246.7|16252.7|16248.7|16252.7|16248.7|16247.7|16243.7|14
1628076900000|2021-08-04 11:35:00|16253.7|16249.7|16248.2|16244.2|16254.7|16250.7|16248.2|16244.2|43
1628077200000|2021-08-04 11:40:00|16252.7|16248.7|16254.7|16250.7|16254.7|16250.7|16252.7|16248.7|5
1628077500000|2021-08-04 11:45:00|16251.7|16247.7|16248.7|16244.7|16251.7|16247.7|16248.7|16244.7|12
1628077800000|2021-08-04 11:50:00|16252.2|16248.2|16253.2|16249.2|16253.2|16249.2|16247.7|16243.7|16
1628078100000|2021-08-04 11:55:00|16251.2|16247.2|16247.2|16243.2|16251.2|16247.2|16247.2|16243.2|13
1628078400000|2021-08-04 12:00:00|16246.2|16242.2|16245.7|16241.7|16251.2|16247.2|16245.7|16241.7|18
1628078700000|2021-08-04 12:05:00|16250.2|16246.2|16252.2|16248.2|16252.2|16248.2|16250.2|16246.2|19
1628079000000|2021-08-04 12:10:00|16247.2|16243.2|16250.2|16246.2|16254.2|16250.2|16247.2|16243.2|81
1628079300000|2021-08-04 12:15:00|16253.2|16249.2|16236.7|16232.7|16253.2|16249.2|16236.2|16232.2|37
1628079600000|2021-08-04 12:20:00|16241.7|16237.7|16220.2|16216.2|16241.7|16237.7|16220.2|16216.2|43
1628079900000|2021-08-04 12:25:00|16224.7|16220.7|16225.7|16221.7|16235.2|16231.2|16224.7|16220.7|83
1628080200000|2021-08-04 12:30:00|16227.7|16223.7|16238.7|16234.7|16238.7|16234.7|16226.7|16222.7|32
1628080500000|2021-08-04 12:35:00|16236.7|16232.7|16239.2|16235.2|16241.2|16237.2|16234.7|16230.7|32
1628080800000|2021-08-04 12:40:00|16242.7|16238.7|16237.7|16233.7|16242.7|16238.7|16237.7|16233.7|9
1628081100000|2021-08-04 12:45:00|16242.7|16238.7|16231.7|16227.7|16245.2|16241.2|16231.7|16227.7|30
1628081400000|2021-08-04 12:50:00|16235.2|16231.2|16227.7|16223.7|16238.2|16234.2|16226.7|16222.7|65
1628081700000|2021-08-04 12:55:00|16226.7|16222.7|16232.2|16228.2|16232.2|16228.2|16222.2|16218.2|75
1628082000000|2021-08-04 13:00:00|16236.2|16232.2|16235.7|16231.7|16240.2|16236.2|16235.7|16231.7|18
1628082300000|2021-08-04 13:05:00|16234.2|16230.2|16237.7|16233.7|16237.7|16233.7|16234.2|16230.2|4
1628082600000|2021-08-04 13:10:00|16233.7|16229.7|16238.7|16234.7|16238.7|16234.7|16233.7|16229.7|14
1628082900000|2021-08-04 13:15:00|16235.2|16231.2|16240.2|16236.2|16240.2|16236.2|16234.2|16230.2|26
1628083200000|2021-08-04 13:20:00|16235.7|16231.7|16239.7|16235.7|16242.7|16238.7|16233.2|16229.2|36
1628083500000|2021-08-04 13:25:00|16238.7|16234.7|16256.2|16252.2|16257.2|16253.2|16238.7|16234.7|95
1628083800000|2021-08-04 13:30:00|16254.2|16250.2|16255.2|16251.2|16255.2|16251.2|16244.2|16240.2|173
1628084100000|2021-08-04 13:35:00|16254.7|16250.7|16261.7|16257.7|16269.2|16265.2|16254.7|16250.7|149
1628084400000|2021-08-04 13:40:00|16258.2|16254.2|16267.2|16263.2|16267.2|16263.2|16257.7|16253.7|162
1628084700000|2021-08-04 13:45:00|16265.7|16261.7|16272.2|16268.2|16277.7|16273.7|16265.2|16261.2|179
1628085000000|2021-08-04 13:50:00|16271.2|16267.2|16274.2|16270.2|16283.7|16279.7|16271.2|16267.2|149
1628085300000|2021-08-04 13:55:00|16275.7|16271.7|16274.7|16270.7|16280.2|16276.2|16268.2|16264.2|55
1628085600000|2021-08-04 14:00:00|16291.2|16287.2|16267.7|16263.7|16291.2|16287.2|16254.2|16250.2|201
1628085900000|2021-08-04 14:05:00|16261.7|16257.7|16260.2|16256.2|16261.7|16257.7|16250.7|16246.7|154
1628086200000|2021-08-04 14:10:00|16260.7|16256.7|16260.7|16256.7|16267.2|16263.2|16258.2|16254.2|105
1628086500000|2021-08-04 14:15:00|16262.7|16258.7|16254.2|16250.2|16262.7|16258.7|16249.7|16245.7|153
1628086800000|2021-08-04 14:20:00|16253.7|16249.7|16252.7|16248.7|16256.2|16252.2|16247.7|16243.7|89
1628087100000|2021-08-04 14:25:00|16254.7|16250.7|16256.2|16252.2|16259.2|16255.2|16252.7|16248.7|105
1628087400000|2021-08-04 14:30:00|16254.7|16250.7|16249.2|16245.2|16254.7|16250.7|16245.2|16241.2|210
1628087700000|2021-08-04 14:35:00|16252.2|16248.2|16257.7|16253.7|16257.7|16253.7|16248.2|16244.2|145
1628088000000|2021-08-04 14:40:00|16257.2|16253.2|16264.2|16260.2|16267.7|16263.7|16256.2|16252.2|109
1628088300000|2021-08-04 14:45:00|16262.7|16258.7|16260.7|16256.7|16264.7|16260.7|16258.2|16254.2|156
1628088600000|2021-08-04 14:50:00|16260.2|16256.2|16265.7|16261.7|16267.2|16263.2|16260.2|16256.2|469
1628088900000|2021-08-04 14:55:00|16264.7|16260.7|16276.7|16272.7|16277.2|16273.2|16264.7|16260.7|276
1628089200000|2021-08-04 15:00:00|16273.7|16269.7|16276.2|16272.2|16278.2|16274.2|16273.7|16269.7|219
1628089500000|2021-08-04 15:05:00|16279.2|16275.2|16280.7|16276.7|16280.7|16276.7|16273.7|16269.7|110
1628089800000|2021-08-04 15:10:00|16280.2|16276.2|16280.2|16276.2|16283.7|16279.7|16278.7|16274.7|104
1628090100000|2021-08-04 15:15:00|16279.2|16275.2|16279.7|16275.7|16283.2|16279.2|16278.7|16274.7|55
1628090400000|2021-08-04 15:20:00|16278.7|16274.7|16279.2|16275.2|16280.2|16276.2|16278.2|16274.2|144
1628090700000|2021-08-04 15:25:00|16278.7|16274.7|16279.2|16275.2|16280.2|16276.2|16278.2|16274.2|143
1628091000000|2021-08-04 15:30:00|16278.7|16274.7|16269.7|16265.7|16278.7|16274.7|16269.7|16265.7|57
1628091300000|2021-08-04 15:35:00|16269.2|16265.2|16257.7|16253.7|16269.2|16265.2|16257.7|16253.7|46
1628091600000|2021-08-04 15:40:00|16259.7|16255.7|16255.2|16251.2|16259.7|16255.7|16244.2|16240.2|49
1628091900000|2021-08-04 15:45:00|16250.2|16246.2|16256.2|16252.2|16256.2|16252.2|16247.7|16243.7|60
1628092200000|2021-08-04 15:50:00|16251.2|16247.2|16244.7|16240.7|16251.2|16247.2|16244.7|16240.7|56
1628092500000|2021-08-04 15:55:00|16243.2|16239.2|16252.7|16248.7|16252.7|16248.7|16242.7|16238.7|75
1628092800000|2021-08-04 16:00:00|16250.2|16246.2|16251.7|16247.7|16253.7|16249.7|16248.2|16244.2|56
1628093100000|2021-08-04 16:05:00|16252.7|16248.7|16248.7|16244.7|16254.2|16250.2|16248.7|16244.7|22
1628093400000|2021-08-04 16:10:00|16249.7|16245.7|16257.7|16253.7|16257.7|16253.7|16249.7|16245.7|9
1628093700000|2021-08-04 16:15:00|16259.2|16255.2|16250.2|16246.2|16259.2|16255.2|16250.2|16246.2|13
1628094000000|2021-08-04 16:20:00|16248.2|16244.2|16246.2|16242.2|16248.2|16244.2|16246.2|16242.2|16
1628094300000|2021-08-04 16:25:00|16246.7|16242.7|16242.7|16238.7|16248.7|16244.7|16242.7|16238.7|18
1628094600000|2021-08-04 16:30:00|16246.7|16242.7|16242.7|16238.7|16247.2|16243.2|16242.7|16238.7|19
1628094900000|2021-08-04 16:35:00|16245.2|16241.2|16245.2|16241.2|16245.2|16241.2|16244.7|16240.7|3
1628095200000|2021-08-04 16:40:00|16243.2|16239.2|16244.7|16240.7|16244.7|16240.7|16242.2|16238.2|24
1628095500000|2021-08-04 16:45:00|16241.7|16237.7|16247.7|16243.7|16247.7|16243.7|16241.7|16237.7|4
1628095800000|2021-08-04 16:50:00|16246.2|16242.2|16246.2|16242.2|16246.2|16242.2|16245.7|16241.7|7
1628096100000|2021-08-04 16:55:00|16247.7|16243.7|16244.7|16240.7|16248.2|16244.2|16244.7|16240.7|5
1628096400000|2021-08-04 17:00:00|16249.7|16245.7|16253.2|16249.2|16255.7|16251.7|16249.7|16245.7|17
1628096700000|2021-08-04 17:05:00|16255.2|16251.2|16258.2|16254.2|16260.2|16256.2|16255.2|16251.2|15
1628097000000|2021-08-04 17:10:00|16256.2|16252.2|16250.7|16246.7|16256.2|16252.2|16247.7|16243.7|46
1628097300000|2021-08-04 17:15:00|16254.2|16250.2|16258.2|16254.2|16258.2|16254.2|16254.2|16250.2|4
1628097600000|2021-08-04 17:20:00|16255.2|16251.2|16258.2|16254.2|16260.2|16256.2|16255.2|16251.2|9
1628097900000|2021-08-04 17:25:00|16260.2|16256.2|16257.2|16253.2|16260.2|16256.2|16255.2|16251.2|10
1628098800000|2021-08-04 17:40:00|16260.2|16256.2|16257.2|16253.2|16260.2|16256.2|16257.2|16253.2|3
1628099100000|2021-08-04 17:45:00|16259.2|16255.2|16268.2|16264.2|16268.2|16264.2|16259.2|16255.2|56
1628099400000|2021-08-04 17:50:00|16266.2|16262.2|16268.2|16264.2|16268.2|16264.2|16264.7|16260.7|36
1628099700000|2021-08-04 17:55:00|16264.7|16260.7|16264.7|16260.7|16264.7|16260.7|16264.7|16260.7|4
1628100000000|2021-08-04 18:00:00|16267.7|16263.7|16260.7|16256.7|16267.7|16263.7|16260.7|16256.7|17
1628100300000|2021-08-04 18:05:00|16258.2|16254.2|16259.7|16255.7|16261.7|16257.7|16258.2|16254.2|19
1628100600000|2021-08-04 18:10:00|16263.2|16259.2|16264.2|16260.2|16264.2|16260.2|16263.2|16259.2|10
1628100900000|2021-08-04 18:15:00|16263.2|16259.2|16262.7|16258.7|16265.7|16261.7|16262.2|16258.2|16
1628101200000|2021-08-04 18:20:00|||||||||9
1628101500000|2021-08-04 18:25:00|16261.7|16257.7|16261.7|16257.7|16261.7|16257.7|16261.2|16257.2|10
1628101800000|2021-08-04 18:30:00|16262.2|16258.2|16265.7|16261.7|16265.7|16261.7|16260.2|16256.2|23
1628102100000|2021-08-04 18:35:00|16261.7|16257.7|16267.7|16263.7|16267.7|16263.7|16261.7|16257.7|12
1628102400000|2021-08-04 18:40:00|16264.7|16260.7|16268.7|16264.7|16268.7|16264.7|16263.7|16259.7|8
1628102700000|2021-08-04 18:45:00|16268.2|16264.2|16257.2|16253.2|16268.2|16264.2|16257.2|16253.2|33
1628103000000|2021-08-04 18:50:00|16259.7|16255.7|16253.2|16249.2|16259.7|16255.7|16253.2|16249.2|16
1628103300000|2021-08-04 18:55:00|16254.7|16250.7|16255.2|16251.2|16258.7|16254.7|16254.7|16250.7|13
1628103600000|2021-08-04 19:00:00|16255.7|16251.7|16260.2|16256.2|16260.2|16256.2|16252.7|16248.7|13
1628103900000|2021-08-04 19:05:00|16257.2|16253.2|16254.2|16250.2|16257.7|16253.7|16254.2|16250.2|28
1628104200000|2021-08-04 19:10:00|16254.7|16250.7|16251.2|16247.2|16254.7|16250.7|16251.2|16247.2|8
1628104500000|2021-08-04 19:15:00|16251.7|16247.7|16258.2|16254.2|16258.2|16254.2|16248.7|16244.7|29
1628104800000|2021-08-04 19:20:00|16251.2|16247.2|16259.7|16255.7|16260.2|16256.2|16250.7|16246.7|26
1628105100000|2021-08-04 19:25:00|16254.7|16250.7|16252.7|16248.7|16256.2|16252.2|16252.7|16248.7|13
1628105400000|2021-08-04 19:30:00|16259.7|16255.7|16254.7|16250.7|16259.7|16255.7|16253.2|16249.2|17
1628105700000|2021-08-04 19:35:00|16257.7|16253.7|16255.7|16251.7|16260.2|16256.2|16255.7|16251.7|35
1628106000000|2021-08-04 19:40:00|16254.7|16250.7|16257.7|16253.7|16257.7|16253.7|16251.7|16247.7|21
1628106300000|2021-08-04 19:45:00|16254.7|16250.7|16254.7|16250.7|16256.7|16252.7|16254.7|16250.7|20
1628106600000|2021-08-04 19:50:00|16256.2|16252.2|16255.2|16251.2|16256.2|16252.2|16252.7|16248.7|20
1628106900000|2021-08-04 19:55:00|16253.7|16249.7|16241.7|16237.7|16253.7|16249.7|16241.7|16237.7|86
1628107200000|2021-08-04 20:00:00|16242.2|16238.2|16241.2|16237.2|16242.7|16238.7|16241.2|16237.2|4
1628107500000|2021-08-04 20:05:00|16241.7|16237.7|16241.7|16237.7|16241.7|16237.7|16241.7|16237.7|1
1628108100000|2021-08-04 20:15:00|16251.7|16247.7|16251.7|16247.7|16251.7|16247.7|16251.7|16247.7|5
1628109600000|2021-08-04 20:40:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|1
1628110500000|2021-08-04 20:55:00|16255.2|16251.2|16267.2|16263.2|16267.7|16263.7|16241.2|16237.2|19
1628111400000|2021-08-04 21:10:00|16274.2|16256.2|16274.2|16256.2|16274.2|16256.2|16274.2|16256.2|7303551
1628111700000|2021-08-04 21:15:00|16274.1|16256.1|16273.7|16255.7|16274.2|16256.2|16273.3|16255.3|0
1628112000000|2021-08-04 21:20:00|16273.5|16255.5|16273|16255|16273.5|16255.5|16273|16255|0
1628112300000|2021-08-04 21:25:00|16272.8|16254.8|16272|16254|16273.2|16255.2|16272|16254|0
1628112600000|2021-08-04 21:30:00|16273|16255|16271.8|16253.8|16273.4|16255.4|16271.7|16253.7|0
1628112900000|2021-08-04 21:35:00|16271.7|16253.7|16271.6|16253.6|16271.8|16253.8|16271.4|16253.4|0
1628113200000|2021-08-04 21:40:00|16271.8|16253.8|16271.5|16253.5|16273.1|16255.1|16271.5|16253.5|0
1628113500000|2021-08-04 21:45:00|16271.6|16253.6|16272.6|16254.6|16272.9|16254.9|16271.6|16253.6|0
1628113800000|2021-08-04 21:50:00|16272.7|16254.7|16273.2|16255.2|16273.3|16255.3|16272.7|16254.7|0
1628114100000|2021-08-04 21:55:00|16273|16255|16273.7|16255.7|16273.9|16255.9|16273|16255|0
1628114400000|2021-08-04 22:00:00|16274.7|16256.7|16274.6|16256.6|16275.3|16257.3|16271.3|16253.3|0
1628114700000|2021-08-04 22:05:00|16273.9|16255.9|16275.2|16257.2|16276.5|16258.5|16273.3|16255.3|0
1628115000000|2021-08-04 22:10:00|16275.9|16257.9|16277.2|16259.2|16277.2|16259.2|16275.9|16257.9|0
1628115300000|2021-08-04 22:15:00|16277.5|16259.5|16277.8|16259.8|16278.5|16260.5|16277.2|16259.2|0
1628115600000|2021-08-04 22:20:00|16278.1|16260.1|16277.8|16259.8|16278.1|16260.1|16277.2|16259.2|0
1628115900000|2021-08-04 22:25:00|16278.1|16260.1|16279.1|16261.1|16279.8|16261.8|16278.1|16260.1|0
1628116200000|2021-08-04 22:30:00|16279.8|16261.8|16279.8|16261.8|16281.7|16263.7|16279.1|16261.1|0
1628116500000|2021-08-04 22:35:00|16280.1|16262.1|16279.8|16261.8|16280.4|16262.4|16279.1|16261.1|0
1628116800000|2021-08-04 22:40:00|16280.1|16262.1|16279.8|16261.8|16281.1|16263.1|16279.8|16261.8|0
1628117100000|2021-08-04 22:45:00|16274.9|16256.9|16267.5|16249.5|16274.9|16256.9|16267.5|16249.5|0
1628117400000|2021-08-04 22:50:00|16267.8|16249.8|16269.8|16251.8|16270.1|16252.1|16267.8|16249.8|0
1628117700000|2021-08-04 22:55:00|16270.1|16252.1|16270.1|16252.1|16270.1|16252.1|16270.1|16252.1|0
1628118000000|2021-08-04 23:00:00|16269.4|16251.4|16266.6|16248.6|16269.4|16251.4|16266|16248|0
1628118300000|2021-08-04 23:05:00|16266.3|16248.3|16266.6|16248.6|16267.9|16249.9|16266.3|16248.3|0
1628118600000|2021-08-04 23:10:00|16266.9|16248.9|16266.6|16248.6|16267.3|16249.3|16266|16248|0
1628118900000|2021-08-04 23:15:00|16266|16248|16266|16248|16267.3|16249.3|16266|16248|0
1628119200000|2021-08-04 23:20:00|16265.6|16247.6|16267.3|16249.3|16267.3|16249.3|16265.3|16247.3|0
1628119500000|2021-08-04 23:25:00|16266.9|16248.9|16267.3|16249.3|16267.3|16249.3|16266.6|16248.6|0
1628119800000|2021-08-04 23:30:00|16266.9|16248.9|16268.6|16250.6|16268.6|16250.6|16266.6|16248.6|0
1628120100000|2021-08-04 23:35:00|16268.2|16250.2|16266.6|16248.6|16268.6|16250.6|16265.3|16247.3|0
1628120400000|2021-08-04 23:40:00|16266.2|16248.2|16266.8|16248.8|16266.8|16248.8|16266.2|16248.2|0
1628120700000|2021-08-04 23:45:00|16267.1|16249.1|16268.8|16250.8|16268.8|16250.8|16266.8|16248.8|0
1628121000000|2021-08-04 23:50:00|16268.4|16250.4|16265.5|16247.5|16268.8|16250.8|16265.5|16247.5|0
1628121300000|2021-08-04 23:55:00|16265.8|16247.8|16268.1|16250.1|16269.4|16251.4|16265.8|16247.8|0
1628121600000|2021-08-05 00:00:00|16267.5|16249.5|16273.3|16255.3|16276.5|16258.5|16266.8|16248.8|0
1628121900000|2021-08-05 00:05:00|16272.7|16254.7|16278.5|16260.5|16279.8|16261.8|16272.7|16254.7|0
1628122200000|2021-08-05 00:10:00|16279.1|16261.1|16278.5|16260.5|16280.4|16262.4|16277.2|16259.2|0
1628122500000|2021-08-05 00:15:00|16279.1|16261.1|16283|16265|16284.3|16266.3|16278.5|16260.5|0
1628122800000|2021-08-05 00:20:00|16282.4|16264.4|16285|16267|16285|16267|16282.4|16264.4|0
1628123100000|2021-08-05 00:25:00|16285.6|16267.6|16286.3|16268.3|16286.9|16268.9|16285|16267|0
1628123400000|2021-08-05 00:30:00|16286.9|16268.9|16283.7|16265.7|16288.9|16270.9|16283|16265|0
1628123700000|2021-08-05 00:35:00|16284.3|16266.3|16285|16267|16285.6|16267.6|16283.7|16265.7|0
1628124000000|2021-08-05 00:40:00|16284.3|16266.3|16283.7|16265.7|16285.6|16267.6|16283.7|16265.7|0
1628124300000|2021-08-05 00:45:00|16284.3|16266.3|16283.9|16265.9|16285.6|16267.6|16283.2|16265.2|0
1628124600000|2021-08-05 00:50:00|16283.5|16265.5|16281.9|16263.9|16283.5|16265.5|16281.3|16263.3|0
1628124900000|2021-08-05 00:55:00|16281.6|16263.6|16283.2|16265.2|16283.9|16265.9|16281.3|16263.3|0
1628125200000|2021-08-05 01:00:00|16244.2|16240.2|16248.2|16244.2|16260.2|16256.2|16244.2|16240.2|285
1628125500000|2021-08-05 01:05:00|16250.2|16246.2|16248.2|16244.2|16253.7|16249.7|16248.2|16244.2|81
1628125800000|2021-08-05 01:10:00|16252.7|16248.7|16246.7|16242.7|16252.7|16248.7|16244.7|16240.7|98
1628126100000|2021-08-05 01:15:00|16246.2|16242.2|16249.2|16245.2|16252.7|16248.7|16246.2|16242.2|115
1628126400000|2021-08-05 01:20:00|16247.7|16243.7|16242.7|16238.7|16249.7|16245.7|16242.7|16238.7|61
1628126700000|2021-08-05 01:25:00|16242.2|16238.2|16241.7|16237.7|16244.7|16240.7|16241.7|16237.7|89
1628127000000|2021-08-05 01:30:00|16243.2|16239.2|16246.2|16242.2|16248.2|16244.2|16243.2|16239.2|150
1628127300000|2021-08-05 01:35:00|16248.2|16244.2|16254.2|16250.2|16257.2|16253.2|16248.2|16244.2|84
1628127600000|2021-08-05 01:40:00|16256.2|16252.2|16267.2|16263.2|16274.2|16270.2|16254.2|16250.2|142
1628127900000|2021-08-05 01:45:00|16265.7|16261.7|16265.7|16261.7|16265.7|16261.7|16260.2|16256.2|52
1628128200000|2021-08-05 01:50:00|16266.7|16262.7|16263.7|16259.7|16267.7|16263.7|16255.7|16251.7|86
1628128500000|2021-08-05 01:55:00|16265.2|16261.2|16261.7|16257.7|16269.2|16265.2|16261.7|16257.7|29
1628128800000|2021-08-05 02:00:00|16262.7|16258.7|16260.2|16256.2|16263.7|16259.7|16259.2|16255.2|27
1628129100000|2021-08-05 02:05:00|16259.2|16255.2|16257.5|16253.5|16260|16256|16253.7|16249.7|20
1628129400000|2021-08-05 02:10:00|16255.5|16251.5|16255.5|16251.5|16258.5|16254.5|16254|16250|22
1628129700000|2021-08-05 02:15:00|16254.5|16250.5|16256.5|16252.5|16256.5|16252.5|16252|16248|16
1628130000000|2021-08-05 02:20:00|16260|16256|16264|16260|16264|16260|16260|16256|25
1628130300000|2021-08-05 02:25:00|16265|16261|16264.5|16260.5|16269.5|16265.5|16264.5|16260.5|65
1628130600000|2021-08-05 02:30:00|16266|16262|16272|16268|16272|16268|16264.5|16260.5|43
1628130900000|2021-08-05 02:35:00|16267.5|16263.5|16263|16259|16268.5|16264.5|16263|16259|55
1628131200000|2021-08-05 02:40:00|16262.5|16258.5|16251|16247|16263|16259|16251|16247|71
1628131500000|2021-08-05 02:45:00|16251.5|16247.5|16249.5|16245.5|16257.5|16253.5|16249.5|16245.5|45
1628131800000|2021-08-05 02:50:00|16249|16245|16253|16249|16253|16249|16247.5|16243.5|58
1628132100000|2021-08-05 02:55:00|16252.5|16248.5|16262.5|16258.5|16266|16262|16252|16248|49
1628132400000|2021-08-05 03:00:00|16263|16259|16264.5|16260.5|16271.5|16267.5|16262|16258|76
1628132700000|2021-08-05 03:05:00|16266|16262|16269|16265|16272.5|16268.5|16266|16262|61
1628133000000|2021-08-05 03:10:00|16266.5|16262.5|16266.5|16262.5|16270.5|16266.5|16266.5|16262.5|19
1628133300000|2021-08-05 03:15:00|16268.5|16264.5|16264.5|16260.5|16274|16270|16264.5|16260.5|48
1628133600000|2021-08-05 03:20:00|16263|16259|16263.5|16259.5|16265.5|16261.5|16258|16254|58
1628133900000|2021-08-05 03:25:00|16266.5|16262.5|16274|16270|16277.5|16273.5|16266.5|16262.5|70
1628134200000|2021-08-05 03:30:00|16274.5|16270.5|16275.5|16271.5|16291.5|16287.5|16272|16268|452
1628134500000|2021-08-05 03:35:00|16277.5|16273.5|16279|16275|16281|16277|16275|16271|126
1628134800000|2021-08-05 03:40:00|16280|16276|16272|16268|16280|16276|16272|16268|204
1628135100000|2021-08-05 03:45:00|16273.8|16269.8|16252.8|16248.8|16284.3|16280.3|16248.4|16244.4|221190
1628135400000|2021-08-05 03:50:00|16252.9|16248.9|16253.1|16249.1|16263.6|16259.6|16244.9|16240.9|134800
1628135700000|2021-08-05 03:55:00|16253.6|16249.6|16221.7|16217.7|16256.5|16252.5|16221.5|16217.5|148100
1628136000000|2021-08-05 04:00:00|16222.6|16218.6|16210.7|16206.7|16227.4|16223.4|16207.7|16203.7|205100
1628136300000|2021-08-05 04:05:00|16215.4|16211.4|16238.9|16234.9|16248.9|16244.9|16213.6|16209.6|234750
1628136600000|2021-08-05 04:10:00|16239|16235|16239.3|16235.3|16244.8|16240.8|16235.1|16231.1|116150
1628136900000|2021-08-05 04:15:00|16239.1|16235.1|16248.7|16244.7|16253.1|16249.1|16235.2|16231.2|107550
1628137200000|2021-08-05 04:20:00|16251.5|16247.5|16256.9|16252.9|16260.1|16256.1|16246.1|16242.1|106350
1628137500000|2021-08-05 04:25:00|16257.1|16253.1|16250.1|16246.1|16258.4|16254.4|16248.1|16244.1|55450
1628137800000|2021-08-05 04:30:00|16250.3|16246.3|16239.4|16235.4|16250.3|16246.3|16236.8|16232.8|59850
1628138100000|2021-08-05 04:35:00|16239.5|16235.5|16221|16217|16244.3|16240.3|16220.4|16216.4|86950
1628138400000|2021-08-05 04:40:00|16220.9|16216.9|16225.8|16221.8|16229.9|16225.9|16220.4|16216.4|71550
1628138700000|2021-08-05 04:45:00|16226.7|16222.7|16229.8|16225.8|16238.8|16234.8|16226.5|16222.5|58350
1628139000000|2021-08-05 04:50:00|16229.9|16225.9|16225.7|16221.7|16236.7|16232.7|16225.6|16221.6|41400
1628139300000|2021-08-05 04:55:00|16225.8|16221.8|16219.6|16215.6|16226.6|16222.6|16209.9|16205.9|134250
1628139600000|2021-08-05 05:00:00|16219.2|16215.2|16223.5|16219.5|16227.9|16223.9|16214|16210|54650
1628139900000|2021-08-05 05:05:00|16223.6|16219.6|16218.6|16214.6|16227|16223|16216.1|16212.1|52000
1628140200000|2021-08-05 05:10:00|16217.6|16213.6|16223.9|16219.9|16225.7|16221.7|16212.5|16208.5|52350
1628140500000|2021-08-05 05:15:00|16224.5|16220.5|16224.2|16220.2|16227.7|16223.7|16218.4|16214.4|42000
1628140800000|2021-08-05 05:20:00|16224.3|16220.3|16230.8|16226.8|16232.9|16228.9|16222.6|16218.6|58900
1628141100000|2021-08-05 05:25:00|16230.5|16226.5|16228.5|16224.5|16231.4|16227.4|16225.6|16221.6|20650
1628141400000|2021-08-05 05:30:00|16230|16226|16230.9|16226.9|16235.1|16231.1|16226|16222|25650
1628141700000|2021-08-05 05:35:00|16231.1|16227.1|16227.3|16223.3|16239.7|16235.7|16225.3|16221.3|38450
1628142000000|2021-08-05 05:40:00|16226.7|16222.7|16226.5|16222.5|16231.6|16227.6|16226.3|16222.3|26150
1628142300000|2021-08-05 05:45:00|16226.6|16222.6|16231.9|16227.9|16236.4|16232.4|16226.2|16222.2|25550
1628142600000|2021-08-05 05:50:00|16231.8|16227.8|16234.4|16230.4|16236.3|16232.3|16231|16227|20800
1628142900000|2021-08-05 05:55:00|16232.9|16228.9|16237.4|16233.4|16238.4|16234.4|16227.6|16223.6|22550
1628143200000|2021-08-05 06:00:00|16238.1|16234.1|16236|16232|16243.4|16239.4|16232.4|16228.4|52250
1628143500000|2021-08-05 06:05:00|16236.1|16232.1|16244.1|16240.1|16247.7|16243.7|16233.1|16229.1|42500
1628143800000|2021-08-05 06:10:00|16244.3|16240.3|16250.2|16246.2|16257.6|16253.6|16243|16239|114850
1628144100000|2021-08-05 06:15:00|16250.3|16246.3|16248.3|16244.3|16259.3|16255.3|16248.3|16244.3|65900
1628144400000|2021-08-05 06:20:00|16248.2|16244.2|16256|16252|16256.6|16252.6|16248|16244|33400
1628144700000|2021-08-05 06:25:00|16256.2|16252.2|16254.6|16250.6|16258.5|16254.5|16252.3|16248.3|42150
1628145000000|2021-08-05 06:30:00|16255|16251|16255|16251|16262.7|16258.7|16253.7|16249.7|47200
1628145300000|2021-08-05 06:35:00|16254.6|16250.6|16251.7|16247.7|16254.8|16250.8|16242.4|16238.4|48450
1628145600000|2021-08-05 06:40:00|16251.8|16247.8|16265.7|16261.7|16266.4|16262.4|16249|16245|77300
1628145900000|2021-08-05 06:45:00|16265.5|16261.5|16265.4|16261.4|16273.7|16269.7|16263|16259|120850
1628146200000|2021-08-05 06:50:00|16265|16261|16267.6|16263.6|16269.6|16265.6|16261.6|16257.6|45900
1628146500000|2021-08-05 06:55:00|16267.3|16263.3|16263.6|16259.6|16269.5|16265.5|16262.5|16258.5|42300
1628146800000|2021-08-05 07:00:00|16263.7|16259.7|16272.4|16268.4|16277.7|16273.7|16263.7|16259.7|84800
1628147100000|2021-08-05 07:05:00|16272.5|16268.5|16268.6|16264.6|16273.5|16269.5|16256.3|16252.3|40850
1628147400000|2021-08-05 07:10:00|16269.1|16265.1|16278.8|16274.8|16280.5|16276.5|16268.7|16264.7|78150
1628147700000|2021-08-05 07:15:00|16278.7|16274.7|16299.1|16295.1|16301.5|16297.5|16274.4|16270.4|247800
1628148000000|2021-08-05 07:20:00|16298|16294|16320.6|16316.6|16320.8|16316.8|16298|16294|234200
1628148300000|2021-08-05 07:25:00|16319.2|16315.2|16329.7|16325.7|16330.9|16326.9|16319.1|16315.1|107200
1628148600000|2021-08-05 07:30:00|16308.3|16304.3|16312.9|16308.9|16315.5|16311.5|16299.5|16295.5|78450
1628148900000|2021-08-05 07:35:00|16312.8|16308.8|16321.4|16317.4|16322|16318|16310.7|16306.7|77950
1628149200000|2021-08-05 07:40:00|16320.8|16316.8|16322.5|16318.5|16325.5|16321.5|16315.2|16311.2|60650
1628149500000|2021-08-05 07:45:00|16322.2|16318.2|16321.6|16317.6|16326.8|16322.8|16313|16309|68000
1628149800000|2021-08-05 07:50:00|16321.7|16317.7|16318.9|16314.9|16324|16320|16314.5|16310.5|65600
1628150100000|2021-08-05 07:55:00|16319.4|16315.4|16320.1|16316.1|16323.6|16319.6|16317.1|16313.1|61050
1628150400000|2021-08-05 08:00:00|16320|16316|16323.9|16319.9|16326.4|16322.4|16315.8|16311.8|42600
1628150700000|2021-08-05 08:05:00|16324.1|16320.1|16319.7|16315.7|16326.8|16322.8|16313.5|16309.5|61600
1628151000000|2021-08-05 08:10:00|16319.9|16315.9|16317.9|16313.9|16322.5|16318.5|16317.1|16313.1|30100
1628151300000|2021-08-05 08:15:00|16318.3|16314.3|16311.6|16307.6|16320.2|16316.2|16294.7|16290.7|138350
1628151600000|2021-08-05 08:20:00|16311.2|16307.2|16312.1|16308.1|16314.4|16310.4|16305.7|16301.7|59150
1628151900000|2021-08-05 08:25:00|16311.8|16307.8|16307.1|16303.1|16316.4|16312.4|16302|16298|35800
1628152200000|2021-08-05 08:30:00|16306.6|16302.6|16317.6|16313.6|16319|16315|16301|16297|42300
1628152500000|2021-08-05 08:35:00|16317.7|16313.7|16333.5|16329.5|16333.5|16329.5|16314.8|16310.8|121750
1628152800000|2021-08-05 08:40:00|16332.6|16328.6|16327.7|16323.7|16335.8|16331.8|16324.9|16320.9|99250
1628153100000|2021-08-05 08:45:00|16327.6|16323.6|16324|16320|16336.5|16332.5|16322|16318|91400
1628153400000|2021-08-05 08:50:00|16323.5|16319.5|16323.3|16319.3|16328.6|16324.6|16316.9|16312.9|73700
1628153700000|2021-08-05 08:55:00|16322.9|16318.9|16318.7|16314.7|16323.9|16319.9|16311.4|16307.4|57200
1628154000000|2021-08-05 09:00:00|16318.1|16314.1|16310.9|16306.9|16320.4|16316.4|16300.8|16296.8|80900
1628154300000|2021-08-05 09:05:00|16311.1|16307.1|16304.1|16300.1|16311.8|16307.8|16298.7|16294.7|51450
1628154600000|2021-08-05 09:10:00|16303|16299|16312.2|16308.2|16315.8|16311.8|16299.4|16295.4|66800
1628154900000|2021-08-05 09:15:00|16312.4|16308.4|16308.5|16304.5|16314.9|16310.9|16303.1|16299.1|50000
1628155200000|2021-08-05 09:20:00|16308.4|16304.4|16309.2|16305.2|16310.9|16306.9|16302.4|16298.4|45600
1628155500000|2021-08-05 09:25:00|16309|16305|16305.8|16301.8|16314.1|16310.1|16304.2|16300.2|45250
1628155800000|2021-08-05 09:30:00|16308.1|16304.1|16310.9|16306.9|16316.5|16312.5|16291.9|16287.9|151600
1628156100000|2021-08-05 09:35:00|16311.1|16307.1|16298.8|16294.8|16313.5|16309.5|16298.8|16294.8|91350
1628156400000|2021-08-05 09:40:00|16299.3|16295.3|16284|16280|16300.2|16296.2|16284|16280|173550
1628156700000|2021-08-05 09:45:00|16284.1|16280.1|16286.4|16282.4|16288.5|16284.5|16280.6|16276.6|159150
1628157000000|2021-08-05 09:50:00|16286|16282|16278.5|16274.5|16286|16282|16277.7|16273.7|199150
1628157300000|2021-08-05 09:55:00|16277.9|16273.9|16277.5|16273.5|16281.1|16277.1|16276.2|16272.2|250350
1628157600000|2021-08-05 10:00:00|16283.9|16279.9|16292.7|16288.7|16297.2|16293.2|16282.9|16278.9|330
1628157900000|2021-08-05 10:05:00|16293.2|16289.2|16293.9|16289.9|16296.9|16292.9|16292.9|16288.9|59
1628158200000|2021-08-05 10:10:00|16303.2|16285.2|16312.5|16294.5|16312.5|16294.5|16301.9|16283.9|6424831
1628158500000|2021-08-05 10:15:00|16313.2|16295.2|16307|16289|16318.8|16300.8|16306.3|16288.3|0
1628158800000|2021-08-05 10:20:00|16306.3|16288.3|16306.8|16288.8|16312|16294|16304.9|16286.9|0
1628159100000|2021-08-05 10:25:00|16307.1|16289.1|16306.5|16288.5|16308.7|16290.7|16306.5|16288.5|0
1628159400000|2021-08-05 10:30:00|16307.2|16289.2|16307.2|16289.2|16307.2|16289.2|16305.9|16287.9|0
1628159700000|2021-08-05 10:35:00|16306.9|16288.9|16305.2|16287.2|16307.2|16289.2|16305.2|16287.2|0
1628160000000|2021-08-05 10:40:00|16297.9|16293.9|16295.9|16291.9|16297.9|16293.9|16288.4|16284.4|10
1628160300000|2021-08-05 10:45:00|16296.9|16292.9|16292.4|16288.4|16296.9|16292.9|16292.4|16288.4|6
1628160600000|2021-08-05 10:50:00|16287.9|16283.9|16293.9|16289.9|16293.9|16289.9|16286.4|16282.4|12
1628160900000|2021-08-05 10:55:00|16287.4|16283.4|16286.9|16282.9|16287.4|16283.4|16286.4|16282.4|4
1628161200000|2021-08-05 11:00:00|16289.9|16285.9|16286.9|16282.9|16290.4|16286.4|16286.4|16282.4|26
1628161500000|2021-08-05 11:05:00|16292.4|16288.4|16286.9|16282.9|16292.4|16288.4|16286.9|16282.9|18
1628161800000|2021-08-05 11:10:00|16287.4|16283.4|16281.9|16277.9|16288.4|16284.4|16281.4|16277.4|42
1628162100000|2021-08-05 11:15:00|16283.9|16279.9|16283.9|16279.9|16285.9|16281.9|16281.9|16277.9|17
1628162400000|2021-08-05 11:20:00|16287.9|16283.9|16284.9|16280.9|16290.4|16286.4|16284.9|16280.9|15
1628162700000|2021-08-05 11:25:00|16284.4|16280.4|16286.4|16282.4|16289.9|16285.9|16281.9|16277.9|23
1628163000000|2021-08-05 11:30:00|16288.4|16284.4|16292.4|16288.4|16292.4|16288.4|16285.4|16281.4|26
1628163300000|2021-08-05 11:35:00|16288.4|16284.4|16288.4|16284.4|16288.4|16284.4|16288.4|16284.4|1
1628163900000|2021-08-05 11:45:00|16285.9|16281.9|16292.4|16288.4|16292.4|16288.4|16285.4|16281.4|21
1628164200000|2021-08-05 11:50:00|16286.9|16282.9|16288.9|16284.9|16291.9|16287.9|16284.9|16280.9|10
1628164500000|2021-08-05 11:55:00|16289.4|16285.4|16292.9|16288.9|16292.9|16288.9|16288.9|16284.9|5
1628164800000|2021-08-05 12:00:00|16293.9|16289.9|16293.4|16289.4|16296.9|16292.9|16291.4|16287.4|70
1628165100000|2021-08-05 12:05:00|16292.9|16288.9|16285.9|16281.9|16293.9|16289.9|16285.9|16281.9|45
1628165400000|2021-08-05 12:10:00|16288.9|16284.9|16293.4|16289.4|16298.4|16294.4|16288.9|16284.9|26
1628165700000|2021-08-05 12:15:00|16292.9|16288.9|16293.4|16289.4|16293.4|16289.4|16292.9|16288.9|7
1628166000000|2021-08-05 12:20:00|16293.9|16289.9|16299.9|16295.9|16302.4|16298.4|16293.9|16289.9|98
1628166300000|2021-08-05 12:25:00|16298.9|16294.9|16294.9|16290.9|16298.9|16294.9|16294.9|16290.9|8
1628166600000|2021-08-05 12:30:00|16292.9|16288.9|16292.9|16288.9|16300.9|16296.9|16287.9|16283.9|43
1628166900000|2021-08-05 12:35:00|16288.4|16284.4|16294.9|16290.9|16294.9|16290.9|16287.9|16283.9|16
1628167200000|2021-08-05 12:40:00|16291.9|16287.9|16282.9|16278.9|16291.9|16287.9|16280.9|16276.9|34
1628167500000|2021-08-05 12:45:00|16283.9|16279.9|16278.4|16274.4|16283.9|16279.9|16278.4|16274.4|39
1628167800000|2021-08-05 12:50:00|16280.4|16276.4|16268.9|16264.9|16280.4|16276.4|16268.9|16264.9|47
1628168100000|2021-08-05 12:55:00|16267.4|16263.4|16273.4|16269.4|16273.4|16269.4|16263.4|16259.4|56
1628168400000|2021-08-05 13:00:00|16269.9|16265.9|16270.4|16266.4|16274.9|16270.9|16269.4|16265.4|14
1628168700000|2021-08-05 13:05:00|16274.9|16270.9|16276.4|16272.4|16279.9|16275.9|16274.4|16270.4|23
1628169000000|2021-08-05 13:10:00|16275.9|16271.9|16272.9|16268.9|16275.9|16271.9|16270.9|16266.9|17
1628169300000|2021-08-05 13:15:00|16275.9|16271.9|16283.4|16279.4|16288.9|16284.9|16275.9|16271.9|66
1628169600000|2021-08-05 13:20:00|16282.9|16278.9|16279.9|16275.9|16282.9|16278.9|16278.9|16274.9|14
1628169900000|2021-08-05 13:25:00|16283.9|16279.9|16292.4|16288.4|16292.4|16288.4|16283.9|16279.9|6
1628170200000|2021-08-05 13:30:00|16289.9|16285.9|16300.4|16296.4|16314.9|16310.9|16288.9|16284.9|484
1628170500000|2021-08-05 13:35:00|16302.9|16298.9|16310.9|16306.9|16312.4|16308.4|16300.4|16296.4|139
1628170800000|2021-08-05 13:40:00|16308.4|16304.4|16298.9|16294.9|16308.4|16304.4|16296.4|16292.4|46
1628171100000|2021-08-05 13:45:00|16296.9|16292.9|16305.4|16301.4|16305.4|16301.4|16294.9|16290.9|149
1628171400000|2021-08-05 13:50:00|16306.9|16302.9|16310.4|16306.4|16316.9|16312.9|16303.4|16299.4|157
1628171700000|2021-08-05 13:55:00|16308.4|16304.4|16314.9|16310.9|16314.9|16310.9|16302.9|16298.9|73
1628172000000|2021-08-05 14:00:00|16313.4|16309.4|16314.9|16310.9|16317.9|16313.9|16307.4|16303.4|143
1628172300000|2021-08-05 14:05:00|16314.4|16310.4|16306.9|16302.9|16317.9|16313.9|16306.9|16302.9|86
1628172600000|2021-08-05 14:10:00|16308.4|16304.4|16319.4|16315.4|16323.9|16319.9|16307.9|16303.9|150
1628172900000|2021-08-05 14:15:00|16322.4|16318.4|16322.9|16318.9|16325.4|16321.4|16316.4|16312.4|90
1628173200000|2021-08-05 14:20:00|16324.9|16320.9|16315.9|16311.9|16325.4|16321.4|16315.9|16311.9|72
1628173500000|2021-08-05 14:25:00|16320.4|16316.4|16323.4|16319.4|16326.9|16322.9|16320.4|16316.4|70
1628173800000|2021-08-05 14:30:00|16323.9|16319.9|16322.9|16318.9|16325.9|16321.9|16315.9|16311.9|101
1628174100000|2021-08-05 14:35:00|16323.4|16319.4|16325.4|16321.4|16325.4|16321.4|16315.4|16311.4|81
1628174400000|2021-08-05 14:40:00|16323.4|16319.4|16320.4|16316.4|16323.4|16319.4|16320.4|16316.4|92
1628174700000|2021-08-05 14:45:00|16322.9|16318.9|16327.9|16323.9|16328.4|16324.4|16318.9|16314.9|122
1628175000000|2021-08-05 14:50:00|16326.4|16322.4|16338.9|16334.9|16341.4|16337.4|16326.4|16322.4|181
1628175300000|2021-08-05 14:55:00|16335.9|16331.9|16337.4|16333.4|16340.9|16336.9|16335.9|16331.9|69
1628175600000|2021-08-05 15:00:00|16336.9|16332.9|16345.9|16341.9|16348.9|16344.9|16336.4|16332.4|166
1628175900000|2021-08-05 15:05:00|16341.9|16337.9|16340.4|16336.4|16345.4|16341.4|16336.4|16332.4|85
1628176200000|2021-08-05 15:10:00|16340.9|16336.9|16338.4|16334.4|16340.9|16336.9|16334.9|16330.9|88
1628176500000|2021-08-05 15:15:00|16336.4|16332.4|16334.4|16330.4|16337.4|16333.4|16331.9|16327.9|69
1628176800000|2021-08-05 15:20:00|16334.9|16330.9|16329.4|16325.4|16339.4|16335.4|16327.9|16323.9|105
1628177100000|2021-08-05 15:25:00|16330.4|16326.4|16331.9|16327.9|16336.4|16332.4|16330.4|16326.4|58
1628177400000|2021-08-05 15:30:00|16335.4|16331.4|16340.4|16336.4|16340.4|16336.4|16335.4|16331.4|67
1628177700000|2021-08-05 15:35:00|16335.9|16331.9|16338.4|16334.4|16342.4|16338.4|16335.4|16331.4|75
1628178000000|2021-08-05 15:40:00|16340.4|16336.4|16339.9|16335.9|16340.4|16336.4|16335.4|16331.4|100
1628178300000|2021-08-05 15:45:00|16337.9|16333.9|16337.4|16333.4|16340.9|16336.9|16336.4|16332.4|145
1628178600000|2021-08-05 15:50:00|16336.4|16332.4|16338.4|16334.4|16340.9|16336.9|16336.4|16332.4|21
1628178900000|2021-08-05 15:55:00|16339.9|16335.9|16333.4|16329.4|16339.9|16335.9|16331.4|16327.4|127
1628179200000|2021-08-05 16:00:00|16333.9|16329.9|16329.9|16325.9|16336.4|16332.4|16327.9|16323.9|38
1628179500000|2021-08-05 16:05:00|16327.9|16323.9|16328.9|16324.9|16329.4|16325.4|16324.4|16320.4|54
1628179800000|2021-08-05 16:10:00|16329.9|16325.9|16329.9|16325.9|16329.9|16325.9|16328.4|16324.4|16
1628180100000|2021-08-05 16:15:00|16328.9|16324.9|16329.9|16325.9|16329.9|16325.9|16326.4|16322.4|15
1628180400000|2021-08-05 16:20:00|16327.9|16323.9|16324.4|16320.4|16327.9|16323.9|16324.4|16320.4|35
1628180700000|2021-08-05 16:25:00|16326.9|16322.9|16324.4|16320.4|16326.9|16322.9|16323.4|16319.4|15
1628181000000|2021-08-05 16:30:00|16325.9|16321.9|16329.9|16325.9|16329.9|16325.9|16325.9|16321.9|37
1628181300000|2021-08-05 16:35:00|16327.9|16323.9|16324.4|16320.4|16327.9|16323.9|16324.4|16320.4|28
1628181600000|2021-08-05 16:40:00|16322.9|16318.9|16329.9|16325.9|16329.9|16325.9|16322.9|16318.9|26
1628181900000|2021-08-05 16:45:00|16328.9|16324.9|16331.9|16327.9|16331.9|16327.9|16326.4|16322.4|18
1628182200000|2021-08-05 16:50:00|16329.4|16325.4|16331.4|16327.4|16331.4|16327.4|16325.4|16321.4|69
1628182500000|2021-08-05 16:55:00|16329.4|16325.4|16332.9|16328.9|16332.9|16328.9|16329.4|16325.4|22
1628182800000|2021-08-05 17:00:00|16330.9|16326.9|16333.9|16329.9|16333.9|16329.9|16328.9|16324.9|24
1628183100000|2021-08-05 17:05:00|16334.9|16330.9|16332.4|16328.4|16336.4|16332.4|16330.9|16326.9|55
1628183400000|2021-08-05 17:10:00|16335.4|16331.4|16332.9|16328.9|16337.4|16333.4|16332.4|16328.4|19
1628183700000|2021-08-05 17:15:00|16333.9|16329.9|16332.4|16328.4|16333.9|16329.9|16331.9|16327.9|23
1628184000000|2021-08-05 17:20:00|16331.9|16327.9|16330.9|16326.9|16333.9|16329.9|16330.9|16326.9|45
1628184300000|2021-08-05 17:25:00|16331.9|16327.9|16331.9|16327.9|16334.9|16330.9|16331.9|16327.9|23
1628184600000|2021-08-05 17:30:00|16332.4|16328.4|16337.4|16333.4|16337.4|16333.4|16332.4|16328.4|21
1628184900000|2021-08-05 17:35:00|16335.9|16331.9|16337.4|16333.4|16337.4|16333.4|16333.9|16329.9|31
1628185200000|2021-08-05 17:40:00|16338.4|16334.4|16337.4|16333.4|16340.4|16336.4|16333.4|16329.4|20
1628185500000|2021-08-05 17:45:00|16338.9|16334.9|16338.9|16334.9|16338.9|16334.9|16338.9|16334.9|2
1628185800000|2021-08-05 17:50:00|16335.4|16331.4|16339.4|16335.4|16340.9|16336.9|16335.4|16331.4|29
1628186100000|2021-08-05 17:55:00|16339.9|16335.9|16336.9|16332.9|16339.9|16335.9|16336.9|16332.9|29
1628186400000|2021-08-05 18:00:00|16338.9|16334.9|16338.4|16334.4|16341.4|16337.4|16337.4|16333.4|22
1628186700000|2021-08-05 18:05:00|16337.9|16333.9|16340.4|16336.4|16340.4|16336.4|16336.9|16332.9|23
1628187000000|2021-08-05 18:10:00|16340.9|16336.9|16339.9|16335.9|16342.9|16338.9|16337.9|16333.9|36
1628187300000|2021-08-05 18:15:00|16338.9|16334.9|16335.4|16331.4|16338.9|16334.9|16334.4|16330.4|7
1628187600000|2021-08-05 18:20:00|16332.9|16328.9|16330.9|16326.9|16332.9|16328.9|16330.9|16326.9|4
1628187900000|2021-08-05 18:25:00|16333.9|16329.9|16330.4|16326.4|16333.9|16329.9|16330.4|16326.4|15
1628188200000|2021-08-05 18:30:00|16329.9|16325.9|16331.4|16327.4|16331.4|16327.4|16328.9|16324.9|5
1628188500000|2021-08-05 18:35:00|16330.9|16326.9|16330.9|16326.9|16333.4|16329.4|16330.9|16326.9|9
1628188800000|2021-08-05 18:40:00|||||||||7
1628189100000|2021-08-05 18:45:00|16328.9|16324.9|16329.9|16325.9|16331.9|16327.9|16328.4|16324.4|12
1628189400000|2021-08-05 18:50:00|16331.4|16327.4|16325.4|16321.4|16331.4|16327.4|16325.4|16321.4|7
1628189700000|2021-08-05 18:55:00|16330.9|16326.9|16334.9|16330.9|16335.4|16331.4|16329.4|16325.4|18
1628190000000|2021-08-05 19:00:00|16330.9|16326.9|16335.9|16331.9|16335.9|16331.9|16329.9|16325.9|55
1628190300000|2021-08-05 19:05:00|16338.4|16334.4|16331.4|16327.4|16338.4|16334.4|16331.4|16327.4|18
1628190600000|2021-08-05 19:10:00|16330.9|16326.9|16325.4|16321.4|16332.9|16328.9|16325.4|16321.4|13
1628190900000|2021-08-05 19:15:00|16328.4|16324.4|16321.9|16317.9|16329.9|16325.9|16321.4|16317.4|155
1628191200000|2021-08-05 19:20:00|16324.4|16320.4|16322.9|16318.9|16326.4|16322.4|16322.9|16318.9|22
1628191500000|2021-08-05 19:25:00|16321.9|16317.9|16328.4|16324.4|16328.4|16324.4|16321.9|16317.9|35
1628191800000|2021-08-05 19:30:00|16322.9|16318.9|16331.9|16327.9|16331.9|16327.9|16322.9|16318.9|75
1628192100000|2021-08-05 19:35:00|16333.4|16329.4|16328.9|16324.9|16336.4|16332.4|16328.9|16324.9|69
1628192400000|2021-08-05 19:40:00|16329.9|16325.9|16331.9|16327.9|16334.9|16330.9|16329.9|16325.9|41
1628192700000|2021-08-05 19:45:00|16330.9|16326.9|16326.4|16322.4|16330.9|16326.9|16325.4|16321.4|44
1628193000000|2021-08-05 19:50:00|16326.9|16322.9|16346.4|16342.4|16346.4|16342.4|16325.4|16321.4|170
1628193300000|2021-08-05 19:55:00|16345.4|16341.4|16345.4|16341.4|16348.4|16344.4|16333.9|16329.9|72
1628193600000|2021-08-05 20:00:00|16340.9|16336.9|16330.4|16326.4|16340.9|16336.9|16330.4|16326.4|9
1628194200000|2021-08-05 20:10:00|16328.4|16324.4|16327.4|16323.4|16328.4|16324.4|16327.4|16323.4|5
1628194500000|2021-08-05 20:15:00|16326.4|16322.4|16326.4|16322.4|16326.4|16322.4|16326.4|16322.4|8
1628194800000|2021-08-05 20:20:00|16325.4|16321.4|16325.9|16321.9|16325.9|16321.9|16324.9|16320.9|7
1628195100000|2021-08-05 20:25:00|16326.9|16322.9|16327.9|16323.9|16330.4|16326.4|16326.9|16322.9|6
1628195400000|2021-08-05 20:30:00|16328.4|16324.4|16327.9|16323.9|16328.4|16324.4|16327.9|16323.9|4
1628195700000|2021-08-05 20:35:00|16328.9|16324.9|16328.9|16324.9|16328.9|16324.9|16328.9|16324.9|4
1628196000000|2021-08-05 20:40:00|16329.4|16325.4|16324.4|16320.4|16329.4|16325.4|16324.4|16320.4|11
1628196300000|2021-08-05 20:45:00|16325.4|16321.4|16324.9|16320.9|16325.4|16321.4|16324.9|16320.9|5
1628196600000|2021-08-05 20:50:00|16324.4|16320.4|16324.4|16320.4|16324.4|16320.4|16324.4|16320.4|5
1628196900000|2021-08-05 20:55:00|16323.4|16319.4|16323.4|16319.4|16323.9|16319.9|16323.4|16319.4|15
1628197200000|2021-08-05 21:00:00|16322.9|16318.9|16322.9|16318.9|16322.9|16318.9|16322.9|16318.9|2
1628197500000|2021-08-05 21:05:00|||||||||1
1628197800000|2021-08-05 21:10:00|16322.4|16318.4|16329.9|16311.9|16329.9|16318.9|16322.4|16311.9|6469945
1628198100000|2021-08-05 21:15:00|16330.3|16312.3|16329.4|16311.4|16330.4|16312.4|16329.4|16311.4|0
1628198400000|2021-08-05 21:20:00|16329.3|16311.3|16329.9|16311.9|16329.9|16311.9|16329.3|16311.3|0
1628198700000|2021-08-05 21:25:00|16329.8|16311.8|16329.9|16311.9|16329.9|16311.9|16329.8|16311.8|0
1628199000000|2021-08-05 21:30:00|16330.1|16312.1|16330.8|16312.8|16331.7|16313.7|16329.1|16311.1|0
1628199300000|2021-08-05 21:35:00|16330.3|16312.3|16330.3|16312.3|16330.3|16312.3|16330.3|16312.3|0
1628199600000|2021-08-05 21:40:00|16330.8|16312.8|16330.9|16312.9|16330.9|16312.9|16330|16312|0
1628199900000|2021-08-05 21:45:00|16330|16312|16329.6|16311.6|16330.1|16312.1|16328.9|16310.9|0
1628200200000|2021-08-05 21:50:00|16329.7|16311.7|16330|16312|16330.1|16312.1|16329.1|16311.1|0
1628200500000|2021-08-05 21:55:00|16329.6|16311.6|16329.7|16311.7|16329.7|16311.7|16328.9|16310.9|0
1628200800000|2021-08-05 22:00:00|16328.4|16310.4|16328.1|16310.1|16329.4|16311.4|16326.2|16308.2|0
1628201100000|2021-08-05 22:05:00|16328.4|16310.4|16326.8|16308.8|16328.8|16310.8|16326.8|16308.8|0
1628201400000|2021-08-05 22:10:00|16327.1|16309.1|16325.5|16307.5|16327.5|16309.5|16325.5|16307.5|0
1628201700000|2021-08-05 22:15:00|16325.8|16307.8|16325.5|16307.5|16326.8|16308.8|16324.9|16306.9|0
1628202000000|2021-08-05 22:20:00|16325.8|16307.8|16326.2|16308.2|16326.9|16308.9|16325.8|16307.8|0
1628202300000|2021-08-05 22:25:00|16326.9|16308.9|16326.2|16308.2|16326.9|16308.9|16325.6|16307.6|0
1628202600000|2021-08-05 22:30:00|16326.5|16308.5|16324.3|16306.3|16326.5|16308.5|16324.3|16306.3|0
1628202900000|2021-08-05 22:35:00|16323.6|16305.6|16323.6|16305.6|16324.3|16306.3|16323.3|16305.3|0
1628203200000|2021-08-05 22:40:00|16323.3|16305.3|16323|16305|16323.6|16305.6|16322.3|16304.3|0
1628203500000|2021-08-05 22:45:00|16323.6|16305.6|16323|16305|16324.3|16306.3|16323|16305|0
1628203800000|2021-08-05 22:50:00|16323.6|16305.6|16323.6|16305.6|16323.6|16305.6|16323.6|16305.6|0
1628204100000|2021-08-05 22:55:00|16323.9|16305.9|16323.6|16305.6|16324.3|16306.3|16323.3|16305.3|0
1628204400000|2021-08-05 23:00:00|16323.3|16305.3|16324.9|16306.9|16324.9|16306.9|16323.3|16305.3|0
1628204700000|2021-08-05 23:05:00|16324.6|16306.6|16323|16305|16324.9|16306.9|16323|16305|0
1628205000000|2021-08-05 23:10:00|16322.3|16304.3|16322.3|16304.3|16322.3|16304.3|16322|16304|0
1628205300000|2021-08-05 23:15:00|16322|16304|16322.3|16304.3|16322.6|16304.6|16321|16303|0
1628205600000|2021-08-05 23:20:00|16321.7|16303.7|16321.7|16303.7|16322.3|16304.3|16321.7|16303.7|0
1628205900000|2021-08-05 23:25:00|16321|16303|16321|16303|16321.7|16303.7|16320.4|16302.4|0
1628206200000|2021-08-05 23:30:00|16320.4|16302.4|16321|16303|16321|16303|16320.4|16302.4|0
1628206500000|2021-08-05 23:35:00|16321.3|16303.3|16320.4|16302.4|16321.7|16303.7|16319.7|16301.7|0
1628206800000|2021-08-05 23:40:00|16320.7|16302.7|16322.2|16304.2|16322.9|16304.9|16320.7|16302.7|0
1628207100000|2021-08-05 23:45:00|16321.9|16303.9|16320.3|16302.3|16322.2|16304.2|16320.3|16302.3|0
1628207400000|2021-08-05 23:50:00|16320|16302|16320.3|16302.3|16320.9|16302.9|16319.7|16301.7|0
1628207700000|2021-08-05 23:55:00|16320|16302|16319.6|16301.6|16320.3|16302.3|16319|16301|0
1628208000000|2021-08-06 00:00:00|16319|16301|16319|16301|16319.6|16301.6|16317.7|16299.7|0
1628208300000|2021-08-06 00:05:00|16319.6|16301.6|16322.9|16304.9|16323.5|16305.5|16319|16301|0
1628208600000|2021-08-06 00:10:00|16323.5|16305.5|16324.2|16306.2|16326.1|16308.1|16322.9|16304.9|0
1628208900000|2021-08-06 00:15:00|16324.5|16306.5|16323.5|16305.5|16326.1|16308.1|16322.9|16304.9|0
1628209200000|2021-08-06 00:20:00|16323.2|16305.2|16323.5|16305.5|16324.2|16306.2|16322.9|16304.9|0
1628209500000|2021-08-06 00:25:00|16323.2|16305.2|16323.5|16305.5|16324.8|16306.8|16322.9|16304.9|0
1628209800000|2021-08-06 00:30:00|16323.2|16305.2|16324.8|16306.8|16325.5|16307.5|16322.9|16304.9|0
1628210100000|2021-08-06 00:35:00|16325.1|16307.1|16324.2|16306.2|16325.5|16307.5|16324.2|16306.2|0
1628210400000|2021-08-06 00:40:00|16324.6|16306.6|16324.1|16306.1|16325.3|16307.3|16324.1|16306.1|0
1628210700000|2021-08-06 00:45:00|16324.4|16306.4|16321.2|16303.2|16324.7|16306.7|16321.2|16303.2|0
1628211000000|2021-08-06 00:50:00|16320.6|16302.6|16320|16302|16321.2|16303.2|16319.3|16301.3|0
1628211300000|2021-08-06 00:55:00|16320.3|16302.3|16320.6|16302.6|16321.2|16303.2|16319.3|16301.3|0
1628211600000|2021-08-06 01:00:00|16320|16302|16306.4|16302.4|16327.9|16323.9|16304.9|16300.9|265
1628211900000|2021-08-06 01:05:00|16306.9|16302.9|16321.9|16317.9|16321.9|16317.9|16306.9|16302.9|123
1628212200000|2021-08-06 01:10:00|16322.4|16318.4|16318.4|16314.4|16322.4|16318.4|16308.4|16304.4|126
1628212500000|2021-08-06 01:15:00|16313.4|16309.4|16318.9|16314.9|16320.9|16316.9|16307.4|16303.4|102
1628212800000|2021-08-06 01:20:00|16314.4|16310.4|16303.4|16299.4|16319.4|16315.4|16303.4|16299.4|87
1628213100000|2021-08-06 01:25:00|16307.4|16303.4|16310.9|16306.9|16317.9|16313.9|16302.9|16298.9|98
1628213400000|2021-08-06 01:30:00|16308.9|16304.9|16315.4|16311.4|16323.4|16319.4|16301.9|16297.9|164
1628213700000|2021-08-06 01:35:00|16320.9|16316.9|16310.4|16306.4|16320.9|16316.9|16309.4|16305.4|113
1628214000000|2021-08-06 01:40:00|16307.9|16303.9|16313.4|16309.4|16319.4|16315.4|16307.9|16303.9|113
1628214300000|2021-08-06 01:45:00|16308.4|16304.4|16312.9|16308.9|16317.4|16313.4|16306.9|16302.9|62
1628214600000|2021-08-06 01:50:00|16314.9|16310.9|16312.4|16308.4|16315.9|16311.9|16304.4|16300.4|79
1628214900000|2021-08-06 01:55:00|16316.4|16312.4|16324.4|16320.4|16326.4|16322.4|16310.4|16306.4|112
1628215200000|2021-08-06 02:00:00|16326.9|16322.9|16312.4|16308.4|16326.9|16322.9|16312.4|16308.4|88
1628215500000|2021-08-06 02:05:00|16311.4|16307.4|16312.9|16308.9|16319.9|16315.9|16311.4|16307.4|46
1628215800000|2021-08-06 02:10:00|16312.4|16308.4|16309.9|16305.9|16314.9|16310.9|16304.9|16300.9|37
1628216100000|2021-08-06 02:15:00|16308.4|16304.4|16307.9|16303.9|16311.4|16307.4|16304.4|16300.4|44
1628216400000|2021-08-06 02:20:00|16307.4|16303.4|16304.9|16300.9|16308.4|16304.4|16304.4|16300.4|45
1628216700000|2021-08-06 02:25:00|16305.4|16301.4|16304.4|16300.4|16305.4|16301.4|16303.9|16299.9|24
1628217000000|2021-08-06 02:30:00|16303.4|16299.4|16304.6|16300.6|16305.6|16301.6|16301.6|16297.6|53
1628217300000|2021-08-06 02:35:00|16302.6|16298.6|16299.6|16295.6|16305.1|16301.1|16299.6|16295.6|55
1628217600000|2021-08-06 02:40:00|16299.1|16295.1|16301.6|16297.6|16301.6|16297.6|16298.1|16294.1|51
1628217900000|2021-08-06 02:45:00|16300.1|16296.1|16296.1|16292.1|16300.1|16296.1|16294.1|16290.1|37
1628218200000|2021-08-06 02:50:00|16295.6|16291.6|16297.6|16293.6|16302.1|16298.1|16295.6|16291.6|42
1628218500000|2021-08-06 02:55:00|16297.1|16293.1|16300.1|16296.1|16300.1|16296.1|16295.1|16291.1|26
1628218800000|2021-08-06 03:00:00|16298.6|16294.6|16304.1|16300.1|16305.6|16301.6|16298.6|16294.6|46
1628219100000|2021-08-06 03:05:00|16305.6|16301.6|16305.1|16301.1|16307.1|16303.1|16303.6|16299.6|24
1628219400000|2021-08-06 03:10:00|16304.1|16300.1|16302.6|16298.6|16304.1|16300.1|16302.6|16298.6|9
1628219700000|2021-08-06 03:15:00|16303.6|16299.6|16297.6|16293.6|16303.6|16299.6|16297.6|16293.6|11
1628220000000|2021-08-06 03:20:00|16297.1|16293.1|16302.1|16298.1|16303.1|16299.1|16297.1|16293.1|79
1628220300000|2021-08-06 03:25:00|16306.1|16302.1|16307.1|16303.1|16309.6|16305.6|16305.1|16301.1|49
1628220600000|2021-08-06 03:30:00|16309.1|16305.1|16297.6|16293.6|16313.1|16309.1|16295.6|16291.6|211
1628220900000|2021-08-06 03:35:00|16297.1|16293.1|16302.6|16298.6|16302.6|16298.6|16294.1|16290.1|125
1628221200000|2021-08-06 03:40:00|16303.1|16299.1|16301.6|16297.6|16306.6|16302.6|16300.6|16296.6|106
1628221500000|2021-08-06 03:45:00|16305.6|16301.6|16305.6|16301.6|16310.4|16306.4|16272.9|16268.9|204248
1628221800000|2021-08-06 03:50:00|16307.4|16303.4|16308.9|16304.9|16308.9|16304.9|16294.1|16290.1|102250
1628222100000|2021-08-06 03:55:00|16309.3|16305.3|16307.6|16303.6|16313.9|16309.9|16300.8|16296.8|86650
1628222400000|2021-08-06 04:00:00|16307.7|16303.7|16287|16283|16310.1|16306.1|16284.1|16280.1|96100
1628222700000|2021-08-06 04:05:00|16287.2|16283.2|16291.7|16287.7|16297.5|16293.5|16265.9|16261.9|152900
1628223000000|2021-08-06 04:10:00|16292.2|16288.2|16295.9|16291.9|16296.2|16292.2|16279.3|16275.3|66350
1628223300000|2021-08-06 04:15:00|16296.5|16292.5|16285.5|16281.5|16302.9|16298.9|16283.1|16279.1|87300
1628223600000|2021-08-06 04:20:00|16285.9|16281.9|16278.4|16274.4|16290.9|16286.9|16277.2|16273.2|57000
1628223900000|2021-08-06 04:25:00|16278.1|16274.1|16286.5|16282.5|16293.4|16289.4|16271.3|16267.3|73950
1628224200000|2021-08-06 04:30:00|16285.3|16281.3|16311.1|16307.1|16314.7|16310.7|16284.4|16280.4|161750
1628224500000|2021-08-06 04:35:00|16311.8|16307.8|16309.2|16305.2|16316.6|16312.6|16307.4|16303.4|87850
1628224800000|2021-08-06 04:40:00|16309.4|16305.4|16302.8|16298.8|16315.1|16311.1|16296.8|16292.8|62650
1628225100000|2021-08-06 04:45:00|16303.8|16299.8|16307.4|16303.4|16312.3|16308.3|16303.5|16299.5|30900
1628225400000|2021-08-06 04:50:00|16307.3|16303.3|16297.6|16293.6|16309.6|16305.6|16291.4|16287.4|40150
1628225700000|2021-08-06 04:55:00|16297.7|16293.7|16294.1|16290.1|16303.2|16299.2|16293.6|16289.6|26750
1628226000000|2021-08-06 05:00:00|16294.4|16290.4|16263.2|16259.2|16298.8|16294.8|16251.7|16247.7|208000
1628226300000|2021-08-06 05:05:00|16263.5|16259.5|16245.1|16241.1|16273.1|16269.1|16238.6|16234.6|217200
1628226600000|2021-08-06 05:10:00|16244.1|16240.1|16251.4|16247.4|16270.6|16266.6|16244.1|16240.1|150600
1628226900000|2021-08-06 05:15:00|16252.9|16248.9|16252.2|16248.2|16260.7|16256.7|16242.4|16238.4|100750
1628227200000|2021-08-06 05:20:00|16250.3|16246.3|16237.8|16233.8|16250.3|16246.3|16235.4|16231.4|117350
1628227500000|2021-08-06 05:25:00|16238.5|16234.5|16252.5|16248.5|16257.8|16253.8|16238.5|16234.5|74500
1628227800000|2021-08-06 05:30:00|16252.3|16248.3|16266.6|16262.6|16277.6|16273.6|16251|16247|100500
1628228100000|2021-08-06 05:35:00|16266.5|16262.5|16261.3|16257.3|16268.9|16264.9|16259.6|16255.6|43600
1628228400000|2021-08-06 05:40:00|16261.2|16257.2|16258|16254|16268.9|16264.9|16256.6|16252.6|29450
1628228700000|2021-08-06 05:45:00|16258.1|16254.1|16271.2|16267.2|16276.7|16272.7|16257.8|16253.8|36950
1628229000000|2021-08-06 05:50:00|16271.1|16267.1|16274.1|16270.1|16276.8|16272.8|16268.8|16264.8|40850
1628229300000|2021-08-06 05:55:00|16273.9|16269.9|16265.9|16261.9|16275.2|16271.2|16263.1|16259.1|28600
1628229600000|2021-08-06 06:00:00|16266|16262|16255.6|16251.6|16266.4|16262.4|16250.8|16246.8|30800
1628229900000|2021-08-06 06:05:00|16253.4|16249.4|16244.6|16240.6|16256.1|16252.1|16244.3|16240.3|44250
1628230200000|2021-08-06 06:10:00|16244.5|16240.5|16240.6|16236.6|16252|16248|16238.4|16234.4|45550
1628230500000|2021-08-06 06:15:00|16240.4|16236.4|16258.8|16254.8|16258.8|16254.8|16237.5|16233.5|49950
1628230800000|2021-08-06 06:20:00|16258.9|16254.9|16264.7|16260.7|16269.5|16265.5|16255.5|16251.5|35950
1628231100000|2021-08-06 06:25:00|16265.9|16261.9|16266.6|16262.6|16268.1|16264.1|16259.3|16255.3|20700
1628231400000|2021-08-06 06:30:00|16267.6|16263.6|16271.5|16267.5|16279.5|16275.5|16266.2|16262.2|48300
1628231700000|2021-08-06 06:35:00|16270.7|16266.7|16266.5|16262.5|16273.8|16269.8|16262.3|16258.3|14000
1628232000000|2021-08-06 06:40:00|16266.4|16262.4|16269.9|16265.9|16273.3|16269.3|16259.1|16255.1|17200
1628232300000|2021-08-06 06:45:00|16270|16266|16265.4|16261.4|16273|16269|16264.6|16260.6|17350
1628232600000|2021-08-06 06:50:00|16264.4|16260.4|16266.6|16262.6|16269.7|16265.7|16261.8|16257.8|15250
1628232900000|2021-08-06 06:55:00|16266.5|16262.5|16258.8|16254.8|16276.4|16272.4|16257.8|16253.8|35200
1628233200000|2021-08-06 07:00:00|16258|16254|16260.6|16256.6|16265.6|16261.6|16257.4|16253.4|18350
1628233500000|2021-08-06 07:05:00|16259.6|16255.6|16265.4|16261.4|16270.7|16266.7|16259.6|16255.6|22000
1628233800000|2021-08-06 07:10:00|16264.2|16260.2|16263.7|16259.7|16267.9|16263.9|16259.6|16255.6|12950
1628234100000|2021-08-06 07:15:00|16263.6|16259.6|16264.6|16260.6|16266.6|16262.6|16261.3|16257.3|22900
1628234400000|2021-08-06 07:20:00|16264.5|16260.5|16255.8|16251.8|16268.6|16264.6|16255.7|16251.7|17700
1628234700000|2021-08-06 07:25:00|16256.6|16252.6|16243.5|16239.5|16262|16258|16243.4|16239.4|31600
1628235000000|2021-08-06 07:30:00|16243.7|16239.7|16249.4|16245.4|16254.3|16250.3|16243.7|16239.7|17600
1628235300000|2021-08-06 07:35:00|16249.6|16245.6|16244.8|16240.8|16254|16250|16244.8|16240.8|45000
1628235600000|2021-08-06 07:40:00|16245.1|16241.1|16255.1|16251.1|16260.2|16256.2|16245.1|16241.1|15300
1628235900000|2021-08-06 07:45:00|16255.4|16251.4|16251.9|16247.9|16256.5|16252.5|16247.1|16243.1|18000
1628236200000|2021-08-06 07:50:00|16249.9|16245.9|16260.2|16256.2|16265.4|16261.4|16233.5|16229.5|70150
1628236500000|2021-08-06 07:55:00|16259.6|16255.6|16261.5|16257.5|16269.4|16265.4|16259.1|16255.1|29250
1628236800000|2021-08-06 08:00:00|16261.6|16257.6|16252.8|16248.8|16263.2|16259.2|16252.8|16248.8|21100
1628237100000|2021-08-06 08:05:00|16252.5|16248.5|16247.1|16243.1|16259.6|16255.6|16245.9|16241.9|38400
1628237400000|2021-08-06 08:10:00|16247.5|16243.5|16255.4|16251.4|16261.7|16257.7|16246.2|16242.2|23050
1628237700000|2021-08-06 08:15:00|16254.7|16250.7|16260.4|16256.4|16263|16259|16254.7|16250.7|29200
1628238000000|2021-08-06 08:20:00|16260.6|16256.6|16247.4|16243.4|16261.2|16257.2|16245.3|16241.3|33250
1628238300000|2021-08-06 08:25:00|16248.6|16244.6|16243|16239|16251.4|16247.4|16240.1|16236.1|30100
1628238600000|2021-08-06 08:30:00|16243.9|16239.9|16248.2|16244.2|16251.7|16247.7|16243.9|16239.9|17150
1628238900000|2021-08-06 08:35:00|16248.6|16244.6|16248.2|16244.2|16258.4|16254.4|16247.9|16243.9|33600
1628239200000|2021-08-06 08:40:00|16248.1|16244.1|16252.3|16248.3|16252.6|16248.6|16246.9|16242.9|14250
1628239500000|2021-08-06 08:45:00|16252.2|16248.2|16254.8|16250.8|16255.7|16251.7|16247.3|16243.3|20600
1628239800000|2021-08-06 08:50:00|16254|16250|16257.8|16253.8|16265.1|16261.1|16251.6|16247.6|34800
1628240100000|2021-08-06 08:55:00|16257.6|16253.6|16262.2|16258.2|16264.9|16260.9|16256.7|16252.7|23050
1628240400000|2021-08-06 09:00:00|16261.3|16257.3|16261.4|16257.4|16263.4|16259.4|16254.6|16250.6|27350
1628240700000|2021-08-06 09:05:00|16262.7|16258.7|16256|16252|16262.7|16258.7|16254.4|16250.4|15150
1628241000000|2021-08-06 09:10:00|16256.1|16252.1|16251.1|16247.1|16259.4|16255.4|16248.4|16244.4|26150
1628241300000|2021-08-06 09:15:00|16250.5|16246.5|16248.4|16244.4|16253.4|16249.4|16245.1|16241.1|46100
1628241600000|2021-08-06 09:20:00|16247.4|16243.4|16247.8|16243.8|16250.1|16246.1|16246.3|16242.3|28000
1628241900000|2021-08-06 09:25:00|16247.4|16243.4|16240.8|16236.8|16253|16249|16236.7|16232.7|68700
1628242200000|2021-08-06 09:30:00|16240.4|16236.4|16234.3|16230.3|16251|16247|16231.6|16227.6|129600
1628242500000|2021-08-06 09:35:00|16234.2|16230.2|16227.2|16223.2|16235.4|16231.4|16225.6|16221.6|101950
1628242800000|2021-08-06 09:40:00|16228.1|16224.1|16229.6|16225.6|16230.1|16226.1|16219|16215|124900
1628243100000|2021-08-06 09:45:00|16228|16224|16231.9|16227.9|16233|16229|16222.3|16218.3|132100
1628243400000|2021-08-06 09:50:00|16232.6|16228.6|16246.6|16242.6|16249.5|16245.5|16232.4|16228.4|224250
1628243700000|2021-08-06 09:55:00|16247.1|16243.1|16252.7|16248.7|16254.5|16250.5|16246|16242|150550
1628244000000|2021-08-06 10:00:00|16251.6|16247.6|16245.8|16241.8|16254.3|16250.3|16245.8|16241.8|186
1628244300000|2021-08-06 10:05:00|16246|16242|16246.5|16242.5|16248.3|16244.3|16241.3|16237.3|211
1628244600000|2021-08-06 10:10:00|16253.4|16235.4|16257.9|16239.9|16258.5|16240.5|16253.4|16235.4|4532189
1628244900000|2021-08-06 10:15:00|16258.5|16240.5|16258.3|16240.3|16259|16241|16257.2|16239.2|0
1628245200000|2021-08-06 10:20:00|16258|16240|16259|16241|16259|16241|16257.1|16239.1|0
1628245500000|2021-08-06 10:25:00|16258.3|16240.3|16258.3|16240.3|16261.6|16243.6|16258.3|16240.3|0
1628245800000|2021-08-06 10:30:00|16257.7|16239.7|16257.7|16239.7|16258.3|16240.3|16257.1|16239.1|0
1628246100000|2021-08-06 10:35:00|16257.4|16239.4|16257.7|16239.7|16258.3|16240.3|16255.8|16237.8|0
1628246400000|2021-08-06 10:40:00|16260|16256|16254|16250|16260|16256|16254|16250|5
1628246700000|2021-08-06 10:45:00|16252.5|16248.5|16249.5|16245.5|16252.5|16248.5|16249.5|16245.5|13
1628247300000|2021-08-06 10:55:00|16251.5|16247.5|16253.5|16249.5|16253.5|16249.5|16251.5|16247.5|2
1628247600000|2021-08-06 11:00:00|16254.5|16250.5|16251.5|16247.5|16254.5|16250.5|16251.5|16247.5|3
1628248500000|2021-08-06 11:15:00|16260|16256|16253|16249|16260|16256|16253|16249|10
1628248800000|2021-08-06 11:20:00|16257|16253|16258.5|16254.5|16258.5|16254.5|16257|16253|5
1628249100000|2021-08-06 11:25:00|16259|16255|16258|16254|16263.5|16259.5|16258|16254|12
1628249400000|2021-08-06 11:30:00|16261.5|16257.5|16259|16255|16261.5|16257.5|16259|16255|8
1628249700000|2021-08-06 11:35:00|16256.5|16252.5|16256|16252|16258.5|16254.5|16256|16252|6
1628250300000|2021-08-06 11:45:00|16259|16255|16258.5|16254.5|16259|16255|16256.5|16252.5|10
1628250600000|2021-08-06 11:50:00|16256.5|16252.5|16253.5|16249.5|16256.5|16252.5|16253.5|16249.5|53
1628250900000|2021-08-06 11:55:00|16254.5|16250.5|16254.5|16250.5|16254.5|16250.5|16254.5|16250.5|1
1628251200000|2021-08-06 12:00:00|16258|16254|16256|16252|16258|16254|16256|16252|2
1628251500000|2021-08-06 12:05:00|16254.5|16250.5|16254.5|16250.5|16254.5|16250.5|16254.5|16250.5|1
1628251800000|2021-08-06 12:10:00|16258.5|16254.5|16258.5|16254.5|16258.5|16254.5|16258.5|16254.5|2
1628252100000|2021-08-06 12:15:00|16254.5|16250.5|16256.5|16252.5|16256.5|16252.5|16253|16249|9
1628252400000|2021-08-06 12:20:00|16259.5|16255.5|16259.5|16255.5|16259.5|16255.5|16259.5|16255.5|2
1628252700000|2021-08-06 12:25:00|16261|16257|16247|16243|16264|16260|16247|16243|83
1628253000000|2021-08-06 12:30:00|16251|16247|16253|16249|16258.5|16254.5|16246.5|16242.5|38
1628253300000|2021-08-06 12:35:00|16244|16240|16240|16236|16244|16240|16237.5|16233.5|14
1628253600000|2021-08-06 12:40:00|16249.5|16245.5|16225.5|16221.5|16249.5|16245.5|16222.5|16218.5|47
1628253900000|2021-08-06 12:45:00|16227.5|16223.5|16225.5|16221.5|16231|16227|16220|16216|132
1628254200000|2021-08-06 12:50:00|16225|16221|16234|16230|16234|16230|16221|16217|26
1628254500000|2021-08-06 12:55:00|16233.5|16229.5|16232|16228|16234|16230|16232|16228|160
1628254800000|2021-08-06 13:00:00|16234|16230|16228|16224|16234|16230|16228|16224|16
1628255100000|2021-08-06 13:05:00|16231.5|16227.5|16234|16230|16234|16230|16231.5|16227.5|67
1628255400000|2021-08-06 13:10:00|16233|16229|16234|16230|16234|16230|16231|16227|30
1628255700000|2021-08-06 13:15:00|16232|16228|16232.5|16228.5|16234|16230|16232|16228|26
1628256000000|2021-08-06 13:20:00|16234|16230|16246|16242|16247|16243|16231|16227|300
1628256300000|2021-08-06 13:25:00|16244|16240|16245|16241|16246|16242|16243|16239|26
1628256600000|2021-08-06 13:30:00|16246.5|16242.5|16255.5|16251.5|16257|16253|16246|16242|146
1628256900000|2021-08-06 13:35:00|16251|16247|16251|16247|16254.5|16250.5|16228|16224|174
1628257200000|2021-08-06 13:40:00|16245|16241|16250.5|16246.5|16254|16250|16245|16241|34
1628257500000|2021-08-06 13:45:00|16251.5|16247.5|16246|16242|16253.5|16249.5|16244|16240|44
1628257800000|2021-08-06 13:50:00|16245|16241|16241|16237|16245|16241|16233.5|16229.5|67
1628258100000|2021-08-06 13:55:00|16237.5|16233.5|16245.5|16241.5|16245.5|16241.5|16231.5|16227.5|62
1628258400000|2021-08-06 14:00:00|16244.5|16240.5|16255.5|16251.5|16255.5|16251.5|16243.5|16239.5|97
1628258700000|2021-08-06 14:05:00|16253|16249|16252.5|16248.5|16258|16254|16246.5|16242.5|56
1628259000000|2021-08-06 14:10:00|16248.5|16244.5|16254|16250|16254|16250|16247.5|16243.5|48
1628259300000|2021-08-06 14:15:00|16248.5|16244.5|16248|16244|16252.5|16248.5|16240.5|16236.5|48
1628259600000|2021-08-06 14:20:00|16243.5|16239.5|16245.5|16241.5|16248|16244|16239.5|16235.5|58
1628259900000|2021-08-06 14:25:00|16246|16242|16243.5|16239.5|16247|16243|16239.5|16235.5|34
1628260200000|2021-08-06 14:30:00|16245.5|16241.5|16254|16250|16254|16250|16241|16237|30
1628260500000|2021-08-06 14:35:00|16251|16247|16256|16252|16258|16254|16250|16246|124
1628260800000|2021-08-06 14:40:00|16254|16250|16257|16253|16261.5|16257.5|16254|16250|118
1628261100000|2021-08-06 14:45:00|16255|16251|16255|16251|16258|16254|16249.5|16245.5|36
1628261400000|2021-08-06 14:50:00|16250|16246|16251.5|16247.5|16253|16249|16247.5|16243.5|77
1628261700000|2021-08-06 14:55:00|16249.5|16245.5|16254.5|16250.5|16254.5|16250.5|16248.5|16244.5|110
1628262000000|2021-08-06 15:00:00|16250.5|16246.5|16256|16252|16257|16253|16250.5|16246.5|72
1628262300000|2021-08-06 15:05:00|16251.5|16247.5|16252|16248|16255|16251|16246.5|16242.5|42
1628262600000|2021-08-06 15:10:00|16257|16253|16249|16245|16257|16253|16246.5|16242.5|43
1628262900000|2021-08-06 15:15:00|16252|16248|16246.5|16242.5|16252|16248|16244|16240|29
1628263200000|2021-08-06 15:20:00|16244|16240|16249|16245|16251|16247|16243.5|16239.5|21
1628263500000|2021-08-06 15:25:00|16248|16244|16241|16237|16248|16244|16241|16237|34
1628263800000|2021-08-06 15:30:00|16244.5|16240.5|16245|16241|16250|16246|16244.5|16240.5|16
1628264100000|2021-08-06 15:35:00|16245.5|16241.5|16242|16238|16246|16242|16242|16238|30
1628264400000|2021-08-06 15:40:00|16245|16241|16245|16241|16245|16241|16237.5|16233.5|40
1628264700000|2021-08-06 15:45:00|16243|16239|16241.5|16237.5|16243|16239|16237|16233|38
1628265000000|2021-08-06 15:50:00|16239.5|16235.5|16235|16231|16240|16236|16235|16231|116
1628265300000|2021-08-06 15:55:00|16238|16234|16240|16236|16240|16236|16234|16230|20
1628265600000|2021-08-06 16:00:00|16241|16237|16240|16236|16242|16238|16240|16236|11
1628265900000|2021-08-06 16:05:00|16242|16238|16245.5|16241.5|16245.5|16241.5|16242|16238|15
1628266200000|2021-08-06 16:10:00|16237.5|16233.5|16232.5|16228.5|16237.5|16233.5|16231.5|16227.5|45
1628266500000|2021-08-06 16:15:00|16232|16228|16229.5|16225.5|16232.5|16228.5|16229|16225|68
1628266800000|2021-08-06 16:20:00|16229|16225|16228|16224|16229.5|16225.5|16228|16224|21
1628267100000|2021-08-06 16:25:00|16227|16223|16227|16223|16227|16223|16225|16221|78
1628267400000|2021-08-06 16:30:00|16225.5|16221.5|16225.5|16221.5|16225.5|16221.5|16225.5|16221.5|22
1628267700000|2021-08-06 16:35:00|16229.5|16225.5|16235|16231|16235|16231|16229.5|16225.5|40
1628268000000|2021-08-06 16:40:00|16233.5|16229.5|16237|16233|16237|16233|16233|16229|30
1628268300000|2021-08-06 16:45:00|16234.5|16230.5|16235.5|16231.5|16235.5|16231.5|16233.5|16229.5|12
1628268600000|2021-08-06 16:50:00|16236|16232|16237|16233|16243.5|16239.5|16235.5|16231.5|20
1628268900000|2021-08-06 16:55:00|16236.5|16232.5|16239.5|16235.5|16239.5|16235.5|16236.5|16232.5|5
1628269200000|2021-08-06 17:00:00|16236|16232|16233.5|16229.5|16236|16232|16233.5|16229.5|8
1628269500000|2021-08-06 17:05:00|16234.5|16230.5|16247.5|16243.5|16247.5|16243.5|16234.5|16230.5|28
1628269800000|2021-08-06 17:10:00|16244|16240|16240.5|16236.5|16244|16240|16240.5|16236.5|10
1628270100000|2021-08-06 17:15:00|16239|16235|16247.5|16243.5|16247.5|16243.5|16239|16235|9
1628270400000|2021-08-06 17:20:00|16243|16239|16243|16239|16243|16239|16243|16239|5
1628270700000|2021-08-06 17:25:00|16246|16242|16248.5|16244.5|16248.5|16244.5|16246|16242|7
1628271000000|2021-08-06 17:30:00|16244.5|16240.5|16246.5|16242.5|16246.5|16242.5|16244.5|16240.5|8
1628271300000|2021-08-06 17:35:00|16248.5|16244.5|16247.5|16243.5|16248.5|16244.5|16247.5|16243.5|3
1628271600000|2021-08-06 17:40:00|16244.5|16240.5|16244.5|16240.5|16244.5|16240.5|16244.5|16240.5|5
1628271900000|2021-08-06 17:45:00|16249|16245|16247.5|16243.5|16250|16246|16247.5|16243.5|5
1628272200000|2021-08-06 17:50:00|16250.5|16246.5|16250|16246|16251.5|16247.5|16248.5|16244.5|11
1628272500000|2021-08-06 17:55:00|16249.5|16245.5|16252|16248|16252|16248|16249.5|16245.5|28
1628272800000|2021-08-06 18:00:00|16253.5|16249.5|16253|16249|16253.5|16249.5|16251.5|16247.5|11
1628273100000|2021-08-06 18:05:00|16251.5|16247.5|16249.5|16245.5|16254.5|16250.5|16249.5|16245.5|12
1628273400000|2021-08-06 18:10:00|16248|16244|16240.5|16236.5|16249.5|16245.5|16240.5|16236.5|11
1628273700000|2021-08-06 18:15:00|16240|16236|16244.5|16240.5|16244.5|16240.5|16240|16236|9
1628274000000|2021-08-06 18:20:00|16246.5|16242.5|16245|16241|16246.5|16242.5|16242.5|16238.5|7
1628274300000|2021-08-06 18:25:00|16243.5|16239.5|16243|16239|16243.5|16239.5|16240.5|16236.5|6
1628274600000|2021-08-06 18:30:00|16244|16240|16250|16246|16252.5|16248.5|16244|16240|12
1628274900000|2021-08-06 18:35:00|16248.5|16244.5|16248|16244|16248.5|16244.5|16243.5|16239.5|14
1628275200000|2021-08-06 18:40:00|16247.5|16243.5|16245.5|16241.5|16247.5|16243.5|16245.5|16241.5|6
1628275500000|2021-08-06 18:45:00|16246|16242|16245.5|16241.5|16248.5|16244.5|16245.5|16241.5|18
1628275800000|2021-08-06 18:50:00|16244|16240|16246.5|16242.5|16249.5|16245.5|16243.5|16239.5|27
1628276100000|2021-08-06 18:55:00|16246|16242|16239|16235|16246|16242|16239|16235|15
1628276400000|2021-08-06 19:00:00|16242.5|16238.5|16234|16230|16246|16242|16234|16230|13
1628276700000|2021-08-06 19:05:00|16233.5|16229.5|16243|16239|16243.5|16239.5|16233.5|16229.5|18
1628277000000|2021-08-06 19:10:00|16243.5|16239.5|16247|16243|16247|16243|16243.5|16239.5|11
1628277300000|2021-08-06 19:15:00|16245|16241|16240.5|16236.5|16246.5|16242.5|16239.5|16235.5|25
1628277600000|2021-08-06 19:20:00|16243.5|16239.5|16247|16243|16249.5|16245.5|16243.5|16239.5|11
1628277900000|2021-08-06 19:25:00|16246|16242|16253.5|16249.5|16253.5|16249.5|16245|16241|14
1628278200000|2021-08-06 19:30:00|16255.5|16251.5|16253.5|16249.5|16256|16252|16247.5|16243.5|46
1628278500000|2021-08-06 19:35:00|16250|16246|16248|16244|16254|16250|16248|16244|11
1628278800000|2021-08-06 19:40:00|16249.5|16245.5|16251|16247|16251.5|16247.5|16246.5|16242.5|32
1628279100000|2021-08-06 19:45:00|16249|16245|16249|16245|16250.5|16246.5|16243|16239|43
1628279400000|2021-08-06 19:50:00|16246.5|16242.5|16253.5|16249.5|16253.5|16249.5|16244|16240|41
1628279700000|2021-08-06 19:55:00|16251|16247|16253.5|16249.5|16260.5|16256.5|16249.5|16245.5|102
1628280000000|2021-08-06 20:00:00|16250|16246|16251|16247|16252.5|16248.5|16247|16243|14
1628280600000|2021-08-06 20:10:00|16246.5|16242.5|16244|16240|16247|16243|16244|16240|26
1628281500000|2021-08-06 20:25:00|||||||||1
1628282100000|2021-08-06 20:35:00|16249|16245|16249|16245|16249|16245|16249|16245|2
1628282400000|2021-08-06 20:40:00|16242|16238|16242|16238|16242|16238|16242|16238|6
1628283300000|2021-08-06 20:55:00|16242.5|16238.5|16232.5|16228.5|16242.5|16238.5|16232.5|16228.5|29
1628460000000|2021-08-08 22:00:00|16234.3|16216.3|16233.6|16215.6|16234.3|16216.3|16231.7|16213.7|0
1628460300000|2021-08-08 22:05:00|16233.9|16215.9|16231.5|16213.5|16234.3|16216.3|16229.6|16211.6|0
1628460600000|2021-08-08 22:10:00|16231.8|16213.8|16230.8|16212.8|16233.4|16215.4|16230.8|16212.8|0
1628460900000|2021-08-08 22:15:00|16231.1|16213.1|16229.5|16211.5|16232.1|16214.1|16228.9|16210.9|0
1628461200000|2021-08-08 22:20:00|16229.2|16211.2|16232.3|16214.3|16232.6|16214.6|16228.9|16210.9|0
1628461500000|2021-08-08 22:25:00|16232.6|16214.6|16229.8|16211.8|16232.6|16214.6|16229.8|16211.8|0
1628461800000|2021-08-08 22:30:00|16230.1|16212.1|16228.8|16210.8|16230.4|16212.4|16227.2|16209.2|0
1628462100000|2021-08-08 22:35:00|16228.5|16210.5|16227.8|16209.8|16230.4|16212.4|16227.8|16209.8|0
1628462400000|2021-08-08 22:40:00|16228.2|16210.2|16227.2|16209.2|16228.2|16210.2|16225.9|16207.9|0
1628462700000|2021-08-08 22:45:00|16227.5|16209.5|16228.5|16210.5|16228.5|16210.5|16222.3|16204.3|0
1628463000000|2021-08-08 22:50:00|16228.2|16210.2|16231.2|16213.2|16231.9|16213.9|16227.9|16209.9|0
1628463300000|2021-08-08 22:55:00|16231.9|16213.9|16231.4|16213.4|16233.8|16215.8|16228.8|16210.8|0
1628463600000|2021-08-08 23:00:00|16232|16214|16221.1|16203.1|16232|16214|16218|16200|0
1628463900000|2021-08-08 23:05:00|16221.4|16203.4|16220.6|16202.6|16222.7|16204.7|16213.4|16195.4|0
1628464200000|2021-08-08 23:10:00|16221.3|16203.3|16242.4|16224.4|16243.4|16225.4|16213|16195|0
1628464500000|2021-08-08 23:15:00|16242.8|16224.8|16238.3|16220.3|16242.8|16224.8|16237|16219|0
1628464800000|2021-08-08 23:20:00|16238.9|16220.9|16242.8|16224.8|16243.4|16225.4|16238.3|16220.3|0
1628465100000|2021-08-08 23:25:00|16243.1|16225.1|16242.8|16224.8|16243.4|16225.4|16238.9|16220.9|0
1628465400000|2021-08-08 23:30:00|16242.1|16224.1|16238.9|16220.9|16243.4|16225.4|16238.9|16220.9|0
1628465700000|2021-08-08 23:35:00|16238.6|16220.6|16231.2|16213.2|16238.9|16220.9|16229.9|16211.9|0
1628466000000|2021-08-08 23:40:00|16230.6|16212.6|16231.8|16213.8|16233.1|16215.1|16228|16210|0
1628466300000|2021-08-08 23:45:00|16232.5|16214.5|16233.1|16215.1|16233.8|16215.8|16231.2|16213.2|0
1628466600000|2021-08-08 23:50:00|16232.8|16214.8|16231.8|16213.8|16233.8|16215.8|16230.6|16212.6|0
1628466900000|2021-08-08 23:55:00|16232.1|16214.1|16233.8|16215.8|16234.4|16216.4|16231.8|16213.8|0
1628467200000|2021-08-09 00:00:00|16233.4|16215.4|16229.5|16211.5|16233.8|16215.8|16226.3|16208.3|0
1628467500000|2021-08-09 00:05:00|16229.1|16211.1|16230.7|16212.7|16230.7|16212.7|16227.5|16209.5|0
1628467800000|2021-08-09 00:10:00|16230.4|16212.4|16230.7|16212.7|16231.4|16213.4|16228.8|16210.8|0
1628468100000|2021-08-09 00:15:00|16231.1|16213.1|16230.7|16212.7|16232|16214|16228.2|16210.2|0
1628468400000|2021-08-09 00:20:00|16231|16213|16232.3|16214.3|16233.3|16215.3|16230.7|16212.7|0
1628468700000|2021-08-09 00:25:00|16232.7|16214.7|16231.4|16213.4|16233|16215|16231.4|16213.4|0
1628469000000|2021-08-09 00:30:00|16231|16213|16233.3|16215.3|16233.3|16215.3|16230.7|16212.7|0
1628469300000|2021-08-09 00:35:00|16233.6|16215.6|16235.9|16217.9|16237.2|16219.2|16233.3|16215.3|0
1628469600000|2021-08-09 00:40:00|16236.5|16218.5|16235.2|16217.2|16237.2|16219.2|16234.6|16216.6|0
1628469900000|2021-08-09 00:45:00|16235.5|16217.5|16231.4|16213.4|16235.9|16217.9|16231.4|16213.4|0
1628470200000|2021-08-09 00:50:00|16230.7|16212.7|16233.9|16215.9|16233.9|16215.9|16230.7|16212.7|0
1628470500000|2021-08-09 00:55:00|16233.3|16215.3|16235.2|16217.2|16235.9|16217.9|16232.7|16214.7|0
1628470800000|2021-08-09 01:00:00|16203.5|16199.5|16197|16193|16217.5|16213.5|16187|16183|319
1628471100000|2021-08-09 01:05:00|16202|16198|16192|16188|16203.5|16199.5|16192|16188|114
1628471400000|2021-08-09 01:10:00|16196|16192|16186|16182|16196|16192|16186|16182|90
1628471700000|2021-08-09 01:15:00|16183|16179|16181.5|16177.5|16184.5|16180.5|16176|16172|161
1628472000000|2021-08-09 01:20:00|16183.5|16179.5|16178|16174|16186|16182|16177|16173|104
1628472300000|2021-08-09 01:25:00|16181.5|16177.5|16181.5|16177.5|16184|16180|16176|16172|45
1628472600000|2021-08-09 01:30:00|16191|16187|16184.5|16180.5|16197.5|16193.5|16183.5|16179.5|111
1628472900000|2021-08-09 01:35:00|16191.5|16187.5|16206|16202|16210|16206|16191|16187|94
1628473200000|2021-08-09 01:40:00|16204.5|16200.5|16213.5|16209.5|16216|16212|16201|16197|143
1628473500000|2021-08-09 01:45:00|16214.5|16210.5|16210|16206|16215.5|16211.5|16209|16205|49
1628473800000|2021-08-09 01:50:00|16212.5|16208.5|16202|16198|16214.5|16210.5|16201.5|16197.5|47
1628474100000|2021-08-09 01:55:00|16206|16202|16189|16185|16206|16202|16186.5|16182.5|85
1628474400000|2021-08-09 02:00:00|16193|16189|16204|16200|16207.5|16203.5|16190.5|16186.5|142
1628474700000|2021-08-09 02:05:00|16206|16202|16220.5|16216.5|16220.5|16216.5|16206|16202|40
1628475000000|2021-08-09 02:10:00|16218|16214|16224.5|16220.5|16224.5|16220.5|16215|16211|67
1628475300000|2021-08-09 02:15:00|16223|16219|16228|16224|16232|16228|16221.5|16217.5|118
1628475600000|2021-08-09 02:20:00|16229|16225|16227.5|16223.5|16233.5|16229.5|16227|16223|67
1628475900000|2021-08-09 02:25:00|16225|16221|16224.5|16220.5|16225|16221|16219|16215|48
1628476200000|2021-08-09 02:30:00|16219|16215|16224|16220|16224|16220|16219|16215|13
1628476500000|2021-08-09 02:35:00|16226.5|16222.5|16227|16223|16227|16223|16219.5|16215.5|41
1628476800000|2021-08-09 02:40:00|16228.5|16224.5|16229.5|16225.5|16231|16227|16227|16223|30
1628477100000|2021-08-09 02:45:00|16232|16228|16255|16251|16255|16251|16232|16228|105
1628477400000|2021-08-09 02:50:00|16256|16252|16251|16247|16260|16256|16251|16247|163
1628477700000|2021-08-09 02:55:00|16249|16245|16255.5|16251.5|16255.5|16251.5|16249|16245|70
1628478000000|2021-08-09 03:00:00|16253.5|16249.5|16259.5|16255.5|16264|16260|16253.5|16249.5|219
1628478300000|2021-08-09 03:05:00|16260|16256|16261|16257|16264|16260|16257|16253|112
1628478600000|2021-08-09 03:10:00|16259|16255|16258|16254|16260.5|16256.5|16258|16254|33
1628478900000|2021-08-09 03:15:00|16257|16253|16241.5|16237.5|16259|16255|16225|16221|72
1628479200000|2021-08-09 03:20:00|16246|16242|16251|16247|16251|16247|16246|16242|26
1628479500000|2021-08-09 03:25:00|16248.5|16244.5|16246.5|16242.5|16248.5|16244.5|16243|16239|33
1628479800000|2021-08-09 03:30:00|16249.5|16245.5|16261.5|16257.5|16264|16260|16247.5|16243.5|141
1628480100000|2021-08-09 03:35:00|16260|16256|16260|16256|16260.5|16256.5|16255.5|16251.5|97
1628480400000|2021-08-09 03:40:00|16261|16257|16256.5|16252.5|16261.5|16257.5|16256.5|16252.5|114
1628480700000|2021-08-09 03:45:00|16261.3|16257.3|16281.3|16277.3|16290|16286|16245.9|16241.9|361117
1628481000000|2021-08-09 03:50:00|16283.1|16279.1|16275.6|16271.6|16283.1|16279.1|16268.5|16264.5|126250
1628481300000|2021-08-09 03:55:00|16275|16271|16269.3|16265.3|16275.2|16271.2|16261.9|16257.9|74050
1628481600000|2021-08-09 04:00:00|16270.3|16266.3|16289.3|16285.3|16292.2|16288.2|16270.1|16266.1|136650
1628481900000|2021-08-09 04:05:00|16288.7|16284.7|16286.1|16282.1|16289.3|16285.3|16280.5|16276.5|81300
1628482200000|2021-08-09 04:10:00|16286.4|16282.4|16287.9|16283.9|16290.9|16286.9|16282.3|16278.3|49800
1628482500000|2021-08-09 04:15:00|16286.6|16282.6|16296.4|16292.4|16297|16293|16286.6|16282.6|87300
1628482800000|2021-08-09 04:20:00|16296.9|16292.9|16304.1|16300.1|16307.6|16303.6|16293.8|16289.8|99700
1628483100000|2021-08-09 04:25:00|16304.2|16300.2|16302.9|16298.9|16308.5|16304.5|16297.5|16293.5|67350
1628483400000|2021-08-09 04:30:00|16302.6|16298.6|16302.5|16298.5|16304.7|16300.7|16298.7|16294.7|35300
1628483700000|2021-08-09 04:35:00|16300.9|16296.9|16305|16301|16305.2|16301.2|16299.2|16295.2|42450
1628484000000|2021-08-09 04:40:00|16304.9|16300.9|16293.9|16289.9|16304.9|16300.9|16288.5|16284.5|47000
1628484300000|2021-08-09 04:45:00|16293.8|16289.8|16282.2|16278.2|16293.8|16289.8|16281.6|16277.6|86300
1628484600000|2021-08-09 04:50:00|16282.1|16278.1|16293.8|16289.8|16295.9|16291.9|16280.4|16276.4|27650
1628484900000|2021-08-09 04:55:00|16294.2|16290.2|16300.7|16296.7|16300.8|16296.8|16294.1|16290.1|32250
1628485200000|2021-08-09 05:00:00|16300.8|16296.8|16287.7|16283.7|16300.8|16296.8|16287.7|16283.7|24950
1628485500000|2021-08-09 05:05:00|16287.9|16283.9|16282.6|16278.6|16290.1|16286.1|16280.5|16276.5|34900
1628485800000|2021-08-09 05:10:00|16282.7|16278.7|16282.5|16278.5|16286.5|16282.5|16280.5|16276.5|23900
1628486100000|2021-08-09 05:15:00|16281.5|16277.5|16270.5|16266.5|16281.5|16277.5|16269.3|16265.3|69500
1628486400000|2021-08-09 05:20:00|16265.6|16261.6|16276.8|16272.8|16278.4|16274.4|16261.3|16257.3|68000
1628486700000|2021-08-09 05:25:00|16277.1|16273.1|16276.4|16272.4|16285.8|16281.8|16275.5|16271.5|38350
1628487000000|2021-08-09 05:30:00|16275.3|16271.3|16277|16273|16280.6|16276.6|16271.2|16267.2|28950
1628487300000|2021-08-09 05:35:00|16277.2|16273.2|16269.6|16265.6|16277.2|16273.2|16269.5|16265.5|17350
1628487600000|2021-08-09 05:40:00|16269|16265|16278.1|16274.1|16283.2|16279.2|16268.5|16264.5|26500
1628487900000|2021-08-09 05:45:00|16277.4|16273.4|16282.9|16278.9|16285.6|16281.6|16277.3|16273.3|54150
1628488200000|2021-08-09 05:50:00|16282.8|16278.8|16283.3|16279.3|16287.2|16283.2|16278.9|16274.9|33350
1628488500000|2021-08-09 05:55:00|16283.5|16279.5|16273.5|16269.5|16285.1|16281.1|16273.3|16269.3|27350
1628488800000|2021-08-09 06:00:00|16273.7|16269.7|16271.6|16267.6|16276.6|16272.6|16269.4|16265.4|30700
1628489100000|2021-08-09 06:05:00|16270.5|16266.5|16270.1|16266.1|16277.9|16273.9|16269.8|16265.8|26050
1628489400000|2021-08-09 06:10:00|16270|16266|16264.5|16260.5|16272.6|16268.6|16264.5|16260.5|32950
1628489700000|2021-08-09 06:15:00|16264.8|16260.8|16260|16256|16264.8|16260.8|16249.3|16245.3|97550
1628490000000|2021-08-09 06:20:00|16259.7|16255.7|16253|16249|16262.4|16258.4|16252.6|16248.6|31450
1628490300000|2021-08-09 06:25:00|16252.5|16248.5|16241.3|16237.3|16253.6|16249.6|16237.4|16233.4|102250
1628490600000|2021-08-09 06:30:00|16241.6|16237.6|16243.6|16239.6|16249.5|16245.5|16239|16235|50600
1628490900000|2021-08-09 06:35:00|16243.5|16239.5|16243.8|16239.8|16248.2|16244.2|16238.2|16234.2|53000
1628491200000|2021-08-09 06:40:00|16244.5|16240.5|16247.3|16243.3|16253.5|16249.5|16239.5|16235.5|42800
1628491500000|2021-08-09 06:45:00|16245.8|16241.8|16227.3|16223.3|16246.5|16242.5|16225.8|16221.8|154250
1628491800000|2021-08-09 06:50:00|16228.5|16224.5|16232.6|16228.6|16233|16229|16222|16218|121350
1628492100000|2021-08-09 06:55:00|16232.5|16228.5|16222.6|16218.6|16241.2|16237.2|16222.1|16218.1|78800
1628492400000|2021-08-09 07:00:00|16222.4|16218.4|16244.8|16240.8|16247.5|16243.5|16222.4|16218.4|53550
1628492700000|2021-08-09 07:05:00|16244.6|16240.6|16244.9|16240.9|16247.8|16243.8|16240.8|16236.8|34300
1628493000000|2021-08-09 07:10:00|16245|16241|16250.8|16246.8|16251.8|16247.8|16244.3|16240.3|28100
1628493300000|2021-08-09 07:15:00|16250.6|16246.6|16244.9|16240.9|16250.8|16246.8|16240.3|16236.3|33850
1628493600000|2021-08-09 07:20:00|16244.5|16240.5|16235.5|16231.5|16245.3|16241.3|16232.8|16228.8|36700
1628493900000|2021-08-09 07:25:00|16235.6|16231.6|16235.2|16231.2|16240.4|16236.4|16231.1|16227.1|35800
1628494200000|2021-08-09 07:30:00|16235.5|16231.5|16240.5|16236.5|16245.2|16241.2|16232.4|16228.4|23350
1628494500000|2021-08-09 07:35:00|16240.6|16236.6|16229.8|16225.8|16242.5|16238.5|16229.8|16225.8|25400
1628494800000|2021-08-09 07:40:00|16229.9|16225.9|16232.5|16228.5|16237.3|16233.3|16212.7|16208.7|150950
1628495100000|2021-08-09 07:45:00|16232.3|16228.3|16228|16224|16236.8|16232.8|16223.5|16219.5|53400
1628495400000|2021-08-09 07:50:00|16228.5|16224.5|16230.4|16226.4|16237.8|16233.8|16227.9|16223.9|29300
1628495700000|2021-08-09 07:55:00|16230.2|16226.2|16207.3|16203.3|16232.8|16228.8|16207.3|16203.3|76750
1628496000000|2021-08-09 08:00:00|16207.4|16203.4|16206.1|16202.1|16216.9|16212.9|16198.5|16194.5|157600
1628496300000|2021-08-09 08:05:00|16206.6|16202.6|16195|16191|16206.6|16202.6|16190|16186|136900
1628496600000|2021-08-09 08:10:00|16193.5|16189.5|16189.5|16185.5|16196.9|16192.9|16174.5|16170.5|298950
1628496900000|2021-08-09 08:15:00|16187.8|16183.8|16178.3|16174.3|16187.8|16183.8|16167.3|16163.3|217450
1628497200000|2021-08-09 08:20:00|16178|16174|16194.7|16190.7|16194.7|16190.7|16173|16169|97700
1628497500000|2021-08-09 08:25:00|16193.2|16189.2|16193.6|16189.6|16201|16197|16189.3|16185.3|74200
1628497800000|2021-08-09 08:30:00|16193.1|16189.1|16202.7|16198.7|16206.8|16202.8|16193.1|16189.1|75900
1628498100000|2021-08-09 08:35:00|16202.8|16198.8|16197.8|16193.8|16211.9|16207.9|16197.3|16193.3|83250
1628498400000|2021-08-09 08:40:00|16198.3|16194.3|16219.4|16215.4|16227|16223|16192.5|16188.5|101350
1628498700000|2021-08-09 08:45:00|16219.2|16215.2|16215.3|16211.3|16221.9|16217.9|16207.8|16203.8|57600
1628499000000|2021-08-09 08:50:00|16216.2|16212.2|16208|16204|16217.4|16213.4|16203|16199|36600
1628499300000|2021-08-09 08:55:00|16208.3|16204.3|16223.5|16219.5|16223.5|16219.5|16203.4|16199.4|47000
1628499600000|2021-08-09 09:00:00|16224.3|16220.3|16220.6|16216.6|16230.3|16226.3|16218.5|16214.5|74700
1628499900000|2021-08-09 09:05:00|16220.4|16216.4|16233.3|16229.3|16233.8|16229.8|16220.4|16216.4|48250
1628500200000|2021-08-09 09:10:00|16233|16229|16213.3|16209.3|16233.9|16229.9|16210.5|16206.5|50000
1628500500000|2021-08-09 09:15:00|16212.9|16208.9|16211.3|16207.3|16218.5|16214.5|16205.3|16201.3|29400
1628500800000|2021-08-09 09:20:00|16210.5|16206.5|16218.3|16214.3|16222.2|16218.2|16210.5|16206.5|26450
1628501100000|2021-08-09 09:25:00|16217.4|16213.4|16213.9|16209.9|16218.7|16214.7|16208.8|16204.8|22200
1628501400000|2021-08-09 09:30:00|16215.4|16211.4|16239.6|16235.6|16239.9|16235.9|16215.4|16211.4|129200
1628501700000|2021-08-09 09:35:00|16239|16235|16257|16253|16257.5|16253.5|16234.4|16230.4|217300
1628502000000|2021-08-09 09:40:00|16256|16252|16248|16244|16258.8|16254.8|16246.8|16242.8|99000
1628502300000|2021-08-09 09:45:00|16248.1|16244.1|16248.4|16244.4|16253.4|16249.4|16244.9|16240.9|100350
1628502600000|2021-08-09 09:50:00|16248.5|16244.5|16248.7|16244.7|16253.3|16249.3|16248.3|16244.3|113800
1628502900000|2021-08-09 09:55:00|16248.4|16244.4|16247.3|16243.3|16252.4|16248.4|16245.8|16241.8|147750
1628503200000|2021-08-09 10:00:00|16249.5|16245.5|16256.8|16252.8|16257|16253|16249.5|16245.5|86
1628503500000|2021-08-09 10:05:00|16256.5|16252.5|16253.5|16249.5|16256.5|16252.5|16252.8|16248.8|41
1628503800000|2021-08-09 10:10:00|16260|16242|16260.6|16242.6|16261.3|16243.3|16260|16242|5612064
1628504100000|2021-08-09 10:15:00|16261|16243|16252.6|16234.6|16261.3|16243.3|16252.6|16234.6|0
1628504400000|2021-08-09 10:20:00|16253.2|16235.2|16252|16234|16259|16241|16252|16234|0
1628504700000|2021-08-09 10:25:00|16251.6|16233.6|16251.3|16233.3|16253.9|16235.9|16250|16232|0
1628505000000|2021-08-09 10:30:00|16252|16234|16252|16234|16253.2|16235.2|16250.7|16232.7|0
1628505300000|2021-08-09 10:35:00|16251.6|16233.6|16250.7|16232.7|16252.9|16234.9|16250.7|16232.7|0
1628505600000|2021-08-09 10:40:00|16244.5|16240.5|16250.5|16246.5|16250.5|16246.5|16244.5|16240.5|13
1628505900000|2021-08-09 10:45:00|16250|16246|16253|16249|16253|16249|16248|16244|23
1628506200000|2021-08-09 10:50:00|16252|16248|16257|16253|16259.5|16255.5|16252|16248|43
1628506500000|2021-08-09 10:55:00|16258|16254|16259.5|16255.5|16259.5|16255.5|16258|16254|4
1628507400000|2021-08-09 11:10:00|16260.5|16256.5|16258.5|16254.5|16260.5|16256.5|16258|16254|9
1628507700000|2021-08-09 11:15:00|16261|16257|16261.5|16257.5|16262|16258|16261|16257|9
1628508000000|2021-08-09 11:20:00|16260.5|16256.5|16265|16261|16270|16266|16259.5|16255.5|62
1628508300000|2021-08-09 11:25:00|16264.5|16260.5|16265|16261|16265|16261|16263|16259|16
1628508600000|2021-08-09 11:30:00|16264.5|16260.5|16261|16257|16265|16261|16261|16257|6
1628508900000|2021-08-09 11:35:00|16265|16261|16272|16268|16274.5|16270.5|16264.5|16260.5|216
1628509200000|2021-08-09 11:40:00|16271.5|16267.5|16270|16266|16273|16269|16269|16265|47
1628509500000|2021-08-09 11:45:00|16269.5|16265.5|16269|16265|16271|16267|16269|16265|32
1628509800000|2021-08-09 11:50:00|16268.5|16264.5|16267|16263|16268.5|16264.5|16267|16263|21
1628510400000|2021-08-09 12:00:00|16265|16261|16263.5|16259.5|16266|16262|16263.5|16259.5|12
1628510700000|2021-08-09 12:05:00|16259.5|16255.5|16255|16251|16259.5|16255.5|16253.5|16249.5|26
1628511000000|2021-08-09 12:10:00|16254|16250|16253|16249|16254|16250|16252|16248|7
1628511300000|2021-08-09 12:15:00|16251|16247|16253|16249|16253|16249|16251|16247|4
1628511900000|2021-08-09 12:25:00|16252|16248|16251.5|16247.5|16252|16248|16251.5|16247.5|13
1628512200000|2021-08-09 12:30:00|16258|16254|16261|16257|16261|16257|16258|16254|39
1628512500000|2021-08-09 12:35:00|16257|16253|16256|16252|16258.5|16254.5|16256|16252|10
1628512800000|2021-08-09 12:40:00|16258.5|16254.5|16263.5|16259.5|16263.5|16259.5|16258.5|16254.5|4
1628513100000|2021-08-09 12:45:00|16264.5|16260.5|16265|16261|16265|16261|16264.5|16260.5|3
1628513400000|2021-08-09 12:50:00|16264.5|16260.5|16269|16265|16269|16265|16264.5|16260.5|6
1628514000000|2021-08-09 13:00:00|16269.5|16265.5|16266|16262|16269.5|16265.5|16266|16262|3
1628514300000|2021-08-09 13:05:00|||||||||1
1628514600000|2021-08-09 13:10:00|16263.5|16259.5|16263.5|16259.5|16263.5|16259.5|16263.5|16259.5|1
1628514900000|2021-08-09 13:15:00|||||||||1
1628515200000|2021-08-09 13:20:00|16264|16260|16265|16261|16265|16261|16264|16260|6
1628515500000|2021-08-09 13:25:00|16265.5|16261.5|16268.5|16264.5|16270.5|16266.5|16265.5|16261.5|28
1628515800000|2021-08-09 13:30:00|16269|16265|16259|16255|16271|16267|16257|16253|125
1628516100000|2021-08-09 13:35:00|16258|16254|16260|16256|16264.5|16260.5|16254.5|16250.5|179
1628516400000|2021-08-09 13:40:00|16258|16254|16269.5|16265.5|16269.5|16265.5|16256.5|16252.5|140
1628516700000|2021-08-09 13:45:00|16271|16267|16276|16272|16284.5|16280.5|16269|16265|270
1628517000000|2021-08-09 13:50:00|16277|16273|16272|16268|16283|16279|16272|16268|93
1628517300000|2021-08-09 13:55:00|16271.5|16267.5|16278|16274|16282.5|16278.5|16271.5|16267.5|150
1628517600000|2021-08-09 14:00:00|16276.5|16272.5|16271|16267|16279|16275|16266.5|16262.5|86
1628517900000|2021-08-09 14:05:00|16273.5|16269.5|16277|16273|16279|16275|16273.5|16269.5|53
1628518200000|2021-08-09 14:10:00|16276.5|16272.5|16277|16273|16285|16281|16276.5|16272.5|211
1628518500000|2021-08-09 14:15:00|16276|16272|16272.5|16268.5|16277|16273|16269.5|16265.5|61
1628518800000|2021-08-09 14:20:00|16270.5|16266.5|16268.5|16264.5|16276|16272|16268.5|16264.5|53
1628519100000|2021-08-09 14:25:00|16273.5|16269.5|16279.5|16275.5|16280.5|16276.5|16273.5|16269.5|22
1628519400000|2021-08-09 14:30:00|16274.5|16270.5|16281|16277|16281|16277|16274.5|16270.5|23
1628519700000|2021-08-09 14:35:00|16283.5|16279.5|16284|16280|16288|16284|16281.5|16277.5|81
1628520000000|2021-08-09 14:40:00|16285|16281|16285.5|16281.5|16288.5|16284.5|16285|16281|63
1628520300000|2021-08-09 14:45:00|16283.5|16279.5|16286.5|16282.5|16289|16285|16283.5|16279.5|57
1628520600000|2021-08-09 14:50:00|16285|16281|16288|16284|16288|16284|16282.5|16278.5|77
1628520900000|2021-08-09 14:55:00|16285|16281|16286|16282|16286|16282|16280|16276|51
1628521200000|2021-08-09 15:00:00|16278.5|16274.5|16281.5|16277.5|16288.5|16284.5|16275.5|16271.5|68
1628521500000|2021-08-09 15:05:00|16277.5|16273.5|16280.5|16276.5|16280.5|16276.5|16272|16268|65
1628521800000|2021-08-09 15:10:00|16277|16273|16278|16274|16281.5|16277.5|16277|16273|32
1628522100000|2021-08-09 15:15:00|16279.5|16275.5|16284.5|16280.5|16287|16283|16279|16275|41
1628522400000|2021-08-09 15:20:00|16287.5|16283.5|16284.5|16280.5|16289|16285|16284.5|16280.5|24
1628522700000|2021-08-09 15:25:00|16287.5|16283.5|16290|16286|16292|16288|16287.5|16283.5|60
1628523000000|2021-08-09 15:30:00|16290.5|16286.5|16289|16285|16291.5|16287.5|16286|16282|75
1628523300000|2021-08-09 15:35:00|16288|16284|16285.5|16281.5|16289|16285|16285.5|16281.5|21
1628523600000|2021-08-09 15:40:00|16285|16281|16286.5|16282.5|16286.5|16282.5|16283.5|16279.5|13
1628523900000|2021-08-09 15:45:00|16287.5|16283.5|16285.5|16281.5|16288.5|16284.5|16285.5|16281.5|17
1628524200000|2021-08-09 15:50:00|16288|16284|16286.5|16282.5|16288.5|16284.5|16284|16280|69
1628524500000|2021-08-09 15:55:00|16285.5|16281.5|16286.5|16282.5|16287|16283|16285|16281|40
1628524800000|2021-08-09 16:00:00|16287|16283|16289|16285|16289|16285|16287|16283|21
1628525100000|2021-08-09 16:05:00|16285.5|16281.5|16291.5|16287.5|16291.5|16287.5|16285|16281|40
1628525400000|2021-08-09 16:10:00|16289.5|16285.5|16290|16286|16290|16286|16289.5|16285.5|4
1628525700000|2021-08-09 16:15:00|16287.5|16283.5|16287|16283|16287.5|16283.5|16287|16283|13
1628526000000|2021-08-09 16:20:00|16286|16282|16286|16282|16287.5|16283.5|16285.5|16281.5|30
1628526300000|2021-08-09 16:25:00|16285.5|16281.5|16285.5|16281.5|16287.5|16283.5|16285.5|16281.5|5
1628526600000|2021-08-09 16:30:00|16287|16283|16285|16281|16288.5|16284.5|16284.5|16280.5|34
1628526900000|2021-08-09 16:35:00|16283.5|16279.5|16288.5|16284.5|16288.5|16284.5|16283.5|16279.5|64
1628527200000|2021-08-09 16:40:00|16287.5|16283.5|16284.5|16280.5|16290.5|16286.5|16283|16279|20
1628527500000|2021-08-09 16:45:00|16287|16283|16289|16285|16289|16285|16285.5|16281.5|16
1628527800000|2021-08-09 16:50:00|16287|16283|16285|16281|16288.5|16284.5|16285|16281|9
1628528100000|2021-08-09 16:55:00|16287|16283|16285.5|16281.5|16287|16283|16285.5|16281.5|3
1628528400000|2021-08-09 17:00:00|16285|16281|16286.5|16282.5|16289.5|16285.5|16282|16278|32
1628528700000|2021-08-09 17:05:00|16284|16280|16287|16283|16287|16283|16283|16279|30
1628529000000|2021-08-09 17:10:00|16288.5|16284.5|16287.5|16283.5|16292|16288|16287|16283|26
1628529300000|2021-08-09 17:15:00|16286.5|16282.5|16286.5|16282.5|16286.5|16282.5|16286.5|16282.5|5
1628529600000|2021-08-09 17:20:00|16284.5|16280.5|16281.5|16277.5|16285|16281|16280|16276|32
1628529900000|2021-08-09 17:25:00|16280|16276|16280.5|16276.5|16280.5|16276.5|16274.5|16270.5|24
1628530200000|2021-08-09 17:30:00|16279|16275|16280|16276|16280|16276|16279|16275|6
1628530500000|2021-08-09 17:35:00|16278.5|16274.5|16279|16275|16280|16276|16278.5|16274.5|28
1628530800000|2021-08-09 17:40:00|16280|16276|16281|16277|16282|16278|16277.5|16273.5|16
1628531100000|2021-08-09 17:45:00|16282.5|16278.5|16282|16278|16283.5|16279.5|16281|16277|22
1628531400000|2021-08-09 17:50:00|16280.5|16276.5|16283.5|16279.5|16283.5|16279.5|16280|16276|21
1628531700000|2021-08-09 17:55:00|16284.5|16280.5|16284.5|16280.5|16286.5|16282.5|16284.5|16280.5|7
1628532000000|2021-08-09 18:00:00|16284|16280|16283|16279|16284|16280|16283|16279|2
1628532300000|2021-08-09 18:05:00|16286.5|16282.5|16284|16280|16286.5|16282.5|16284|16280|16
1628532600000|2021-08-09 18:10:00|16283.5|16279.5|16285|16281|16285|16281|16282|16278|35
1628532900000|2021-08-09 18:15:00|16283.5|16279.5|16283.5|16279.5|16286.5|16282.5|16283.5|16279.5|20
1628533200000|2021-08-09 18:20:00|16285|16281|16285.5|16281.5|16285.5|16281.5|16283.5|16279.5|19
1628533500000|2021-08-09 18:25:00|16282|16278|16284|16280|16289.5|16285.5|16282|16278|16
1628533800000|2021-08-09 18:30:00|16290|16286|16289.5|16285.5|16293|16289|16286.5|16282.5|37
1628534100000|2021-08-09 18:35:00|16289|16285|16290.5|16286.5|16292|16288|16289|16285|12
1628534400000|2021-08-09 18:40:00|16286.5|16282.5|16282.5|16278.5|16288.5|16284.5|16282|16278|33
1628534700000|2021-08-09 18:45:00|16283.5|16279.5|16282|16278|16283.5|16279.5|16282|16278|2
1628535000000|2021-08-09 18:50:00|16284|16280|16283|16279|16284|16280|16282|16278|9
1628535300000|2021-08-09 18:55:00|16282|16278|16281|16277|16282|16278|16279.5|16275.5|13
1628535600000|2021-08-09 19:00:00|16280|16276|16277|16273|16280|16276|16275|16271|31
1628535900000|2021-08-09 19:05:00|16274.5|16270.5|16274.5|16270.5|16274.5|16270.5|16274.5|16270.5|1
1628536200000|2021-08-09 19:10:00|16277|16273|16275.5|16271.5|16277|16273|16275.5|16271.5|7
1628536500000|2021-08-09 19:15:00|16277.5|16273.5|16278|16274|16280.5|16276.5|16275.5|16271.5|9
1628536800000|2021-08-09 19:20:00|16274.5|16270.5|16273|16269|16274.5|16270.5|16273|16269|3
1628537100000|2021-08-09 19:25:00|16272.5|16268.5|16272|16268|16272.5|16268.5|16271|16267|5
1628537400000|2021-08-09 19:30:00|16277.5|16273.5|16279|16275|16279|16275|16274.5|16270.5|14
1628537700000|2021-08-09 19:35:00|16273|16269|16276|16272|16278|16274|16273|16269|21
1628538000000|2021-08-09 19:40:00|16277.5|16273.5|16271.5|16267.5|16278.5|16274.5|16271.5|16267.5|11
1628538300000|2021-08-09 19:45:00|16271|16267|16266.5|16262.5|16271|16267|16266.5|16262.5|42
1628538600000|2021-08-09 19:50:00|16270|16266|16265.5|16261.5|16270|16266|16265.5|16261.5|5
1628538900000|2021-08-09 19:55:00|16265|16261|16257.5|16253.5|16269.5|16265.5|16248|16244|205
1628539200000|2021-08-09 20:00:00|16249.5|16245.5|16250.5|16246.5|16250.5|16246.5|16249.5|16245.5|17
1628539500000|2021-08-09 20:05:00|16252.5|16248.5|16255|16251|16255|16251|16252.5|16248.5|5
1628541000000|2021-08-09 20:30:00|16261|16257|16261|16257|16261|16257|16261|16257|5
1628541300000|2021-08-09 20:35:00|16251|16247|16251|16247|16251|16247|16251|16247|1
1628541600000|2021-08-09 20:40:00|16260.5|16256.5|16260.5|16256.5|16260.5|16256.5|16260.5|16256.5|2
1628542500000|2021-08-09 20:55:00|16251.5|16247.5|16243|16239|16251.5|16247.5|16243|16239|24
1628543400000|2021-08-09 21:10:00|16246|16242|16253|16235|16253|16242|16246|16235|5651233
1628543700000|2021-08-09 21:15:00|16252.8|16234.8|16253.2|16235.2|16253.2|16235.2|16252.7|16234.7|0
1628544000000|2021-08-09 21:20:00|16253.1|16235.1|16252.8|16234.8|16253.2|16235.2|16252.6|16234.6|0
1628544300000|2021-08-09 21:25:00|16253.1|16235.1|16253.3|16235.3|16253.4|16235.4|16253.1|16235.1|0
1628544900000|2021-08-09 21:35:00|16253.2|16235.2|16253.2|16235.2|16253.3|16235.3|16253.2|16235.2|0
1628545200000|2021-08-09 21:40:00|16253.1|16235.1|16253|16235|16253.1|16235.1|16252.9|16234.9|0
1628545500000|2021-08-09 21:45:00|16253.2|16235.2|16253|16235|16253.2|16235.2|16252.9|16234.9|0
1628545800000|2021-08-09 21:50:00|16253.2|16235.2|16252.8|16234.8|16253.2|16235.2|16252.7|16234.7|0
1628546100000|2021-08-09 21:55:00|16252.9|16234.9|16252.4|16234.4|16253|16235|16252.4|16234.4|0
1628546400000|2021-08-09 22:00:00|16251.1|16233.1|16252.1|16234.1|16254|16236|16251.1|16233.1|0
1628546700000|2021-08-09 22:05:00|16252.7|16234.7|16252.7|16234.7|16252.7|16234.7|16252.1|16234.1|0
1628547000000|2021-08-09 22:10:00|16252.1|16234.1|16252.1|16234.1|16252.7|16234.7|16252.1|16234.1|0
1628547300000|2021-08-09 22:15:00|16251.4|16233.4|16250.8|16232.8|16251.4|16233.4|16250.1|16232.1|0
1628547600000|2021-08-09 22:20:00|16251.1|16233.1|16248.2|16230.2|16251.1|16233.1|16248.2|16230.2|0
1628547900000|2021-08-09 22:25:00|16248.9|16230.9|16246.3|16228.3|16248.9|16230.9|16245|16227|0
1628548200000|2021-08-09 22:30:00|16246.6|16228.6|16248.2|16230.2|16248.9|16230.9|16246.3|16228.3|0
1628548500000|2021-08-09 22:35:00|16248.5|16230.5|16245.7|16227.7|16248.9|16230.9|16245.7|16227.7|0
1628548800000|2021-08-09 22:40:00|16246.3|16228.3|16246.3|16228.3|16246.9|16228.9|16245.7|16227.7|0
1628549100000|2021-08-09 22:45:00|16245.3|16227.3|16248.2|16230.2|16248.2|16230.2|16245|16227|0
1628549400000|2021-08-09 22:50:00|16247.6|16229.6|16246.9|16228.9|16248.2|16230.2|16246.9|16228.9|0
1628549700000|2021-08-09 22:55:00|16247.6|16229.6|16246.9|16228.9|16247.6|16229.6|16246.9|16228.9|0
1628550000000|2021-08-09 23:00:00|16247.6|16229.6|16246.1|16228.1|16247.6|16229.6|16245.5|16227.5|0
1628550300000|2021-08-09 23:05:00|16246.4|16228.4|16246.8|16228.8|16246.8|16228.8|16246.1|16228.1|0
1628550600000|2021-08-09 23:10:00|16246.1|16228.1|16246.1|16228.1|16246.8|16228.8|16245.8|16227.8|0
1628550900000|2021-08-09 23:15:00|16246.4|16228.4|16246.1|16228.1|16246.8|16228.8|16246.1|16228.1|0
1628551200000|2021-08-09 23:20:00|16245.5|16227.5|16245.5|16227.5|16246.1|16228.1|16244.8|16226.8|0
1628551500000|2021-08-09 23:25:00|16245.1|16227.1|16245.5|16227.5|16245.5|16227.5|16244.2|16226.2|0
1628551800000|2021-08-09 23:30:00|16245.8|16227.8|16244.5|16226.5|16245.8|16227.8|16242.9|16224.9|0
1628552100000|2021-08-09 23:35:00|16243.9|16225.9|16245.2|16227.2|16245.2|16227.2|16242.6|16224.6|0
1628552400000|2021-08-09 23:40:00|16244.8|16226.8|16247.1|16229.1|16247.1|16229.1|16244.5|16226.5|0
1628552700000|2021-08-09 23:45:00|16246.8|16228.8|16248.4|16230.4|16249.7|16231.7|16244.5|16226.5|0
1628553000000|2021-08-09 23:50:00|16248.7|16230.7|16248.4|16230.4|16249|16231|16248.4|16230.4|0
1628553300000|2021-08-09 23:55:00|16249|16231|16248.4|16230.4|16249.7|16231.7|16248.4|16230.4|0
1628553600000|2021-08-10 00:00:00|16248.7|16230.7|16249.7|16231.7|16250.3|16232.3|16248.4|16230.4|0
1628553900000|2021-08-10 00:05:00|16250.3|16232.3|16248.4|16230.4|16250.3|16232.3|16248.4|16230.4|0
1628554200000|2021-08-10 00:10:00|16248.7|16230.7|16249.8|16231.8|16250.4|16232.4|16248.7|16230.7|0
1628554500000|2021-08-10 00:15:00|16250.4|16232.4|16251.7|16233.7|16253|16235|16249.8|16231.8|0
1628554800000|2021-08-10 00:20:00|16251.1|16233.1|16252.8|16234.8|16254.4|16236.4|16251.1|16233.1|0
1628555100000|2021-08-10 00:25:00|16253.1|16235.1|16251.2|16233.2|16253.1|16235.1|16251.2|16233.2|0
1628555400000|2021-08-10 00:30:00|16251.5|16233.5|16252.5|16234.5|16253.1|16235.1|16251.2|16233.2|0
1628555700000|2021-08-10 00:35:00|16252.2|16234.2|16252.5|16234.5|16252.5|16234.5|16251.2|16233.2|0
1628556000000|2021-08-10 00:40:00|16251.8|16233.8|16257|16239|16257|16239|16251.8|16233.8|0
1628556300000|2021-08-10 00:45:00|16256.7|16238.7|16257.9|16239.9|16257.9|16239.9|16255.7|16237.7|0
1628556600000|2021-08-10 00:50:00|16257.6|16239.6|16256.6|16238.6|16258.6|16240.6|16256|16238|0
1628556900000|2021-08-10 00:55:00|16257.3|16239.3|16258.6|16240.6|16258.6|16240.6|16256.6|16238.6|0
1628557200000|2021-08-10 01:00:00|16271|16267|16267|16263|16273.5|16269.5|16260|16256|111
1628557500000|2021-08-10 01:05:00|16266.5|16262.5|16271|16267|16271|16267|16260|16256|86
1628557800000|2021-08-10 01:10:00|16270|16266|16273.5|16269.5|16274.5|16270.5|16270|16266|71
1628558100000|2021-08-10 01:15:00|16270|16266|16270.4|16266.4|16275.9|16271.9|16266|16262|36
1628558400000|2021-08-10 01:20:00|16272.9|16268.9|16266.9|16262.9|16272.9|16268.9|16264.9|16260.9|61
1628558700000|2021-08-10 01:25:00|16264.9|16260.9|16264.4|16260.4|16267.9|16263.9|16261.9|16257.9|50
1628559000000|2021-08-10 01:30:00|16264.9|16260.9|16256.9|16252.9|16265.9|16261.9|16256.4|16252.4|232
1628559300000|2021-08-10 01:35:00|16255.4|16251.4|16250.4|16246.4|16255.4|16251.4|16248.4|16244.4|110
1628559600000|2021-08-10 01:40:00|16249.4|16245.4|16244.9|16240.9|16256.4|16252.4|16243.4|16239.4|135
1628559900000|2021-08-10 01:45:00|16243.9|16239.9|16236.4|16232.4|16243.9|16239.9|16231.9|16227.9|113
1628560200000|2021-08-10 01:50:00|16235.4|16231.4|16231.9|16227.9|16239.4|16235.4|16231.4|16227.4|76
1628560500000|2021-08-10 01:55:00|16234.4|16230.4|16226.9|16222.9|16235.4|16231.4|16223.4|16219.4|67
1628560800000|2021-08-10 02:00:00|16225.4|16221.4|16225.9|16221.9|16227.9|16223.9|16220.9|16216.9|79
1628561100000|2021-08-10 02:05:00|16228.9|16224.9|16226.4|16222.4|16231.9|16227.9|16225.4|16221.4|50
1628561400000|2021-08-10 02:10:00|16225.4|16221.4|16225.4|16221.4|16228.9|16224.9|16223.4|16219.4|37
1628561700000|2021-08-10 02:15:00|16228.9|16224.9|16225.9|16221.9|16232.9|16228.9|16223.4|16219.4|53
1628562000000|2021-08-10 02:20:00|16226.4|16222.4|16231.4|16227.4|16235.4|16231.4|16226.4|16222.4|44
1628562300000|2021-08-10 02:25:00|16227.4|16223.4|16232.4|16228.4|16236.4|16232.4|16226.9|16222.9|49
1628562600000|2021-08-10 02:30:00|16231.9|16227.9|16226.9|16222.9|16231.9|16227.9|16226.9|16222.9|20
1628562900000|2021-08-10 02:35:00|16226.4|16222.4|16226.4|16222.4|16230.9|16226.9|16226.4|16222.4|37
1628563200000|2021-08-10 02:40:00|16227.4|16223.4|16233.4|16229.4|16236.4|16232.4|16223.4|16219.4|49
1628563500000|2021-08-10 02:45:00|16236.4|16232.4|16234.9|16230.9|16237.4|16233.4|16233.4|16229.4|28
1628563800000|2021-08-10 02:50:00|16234.4|16230.4|16245.4|16241.4|16245.4|16241.4|16233.4|16229.4|59
1628564100000|2021-08-10 02:55:00|16242.9|16238.9|16234.9|16230.9|16242.9|16238.9|16234.9|16230.9|33
1628564400000|2021-08-10 03:00:00|16232.9|16228.9|16234.4|16230.4|16239.9|16235.9|16231.9|16227.9|45
1628564700000|2021-08-10 03:05:00|16232.4|16228.4|16230.4|16226.4|16232.4|16228.4|16226.4|16222.4|32
1628565000000|2021-08-10 03:10:00|16225.9|16221.9|16230.4|16226.4|16231.9|16227.9|16223.4|16219.4|78
1628565300000|2021-08-10 03:15:00|16229.4|16225.4|16230.9|16226.9|16231.9|16227.9|16229.4|16225.4|32
1628565600000|2021-08-10 03:20:00|16230.4|16226.4|16233.4|16229.4|16236.4|16232.4|16230.4|16226.4|81
1628565900000|2021-08-10 03:25:00|16231.9|16227.9|16235.4|16231.4|16236.4|16232.4|16231.9|16227.9|50
1628566200000|2021-08-10 03:30:00|16235.9|16231.9|16245.4|16241.4|16248.4|16244.4|16234.4|16230.4|153
1628566500000|2021-08-10 03:35:00|16244.4|16240.4|16239.9|16235.9|16245.4|16241.4|16239.4|16235.4|86
1628566800000|2021-08-10 03:40:00|16238.4|16234.4|16237.4|16233.4|16244.9|16240.9|16236.4|16232.4|101
1628567100000|2021-08-10 03:45:00|16242.9|16238.9|16269.2|16265.2|16272.7|16268.7|16238.8|16234.8|257928
1628567400000|2021-08-10 03:50:00|16271.2|16267.2|16285.3|16281.3|16285.3|16281.3|16270.8|16266.8|133750
1628567700000|2021-08-10 03:55:00|16285.5|16281.5|16292.7|16288.7|16296.8|16292.8|16277.1|16273.1|171900
1628568000000|2021-08-10 04:00:00|16292.6|16288.6|16280.6|16276.6|16298.8|16294.8|16279|16275|127850
1628568300000|2021-08-10 04:05:00|16280.9|16276.9|16292.4|16288.4|16293.5|16289.5|16280.8|16276.8|84350
1628568600000|2021-08-10 04:10:00|16292.3|16288.3|16286.7|16282.7|16299.3|16295.3|16282.6|16278.6|72400
1628568900000|2021-08-10 04:15:00|16286.4|16282.4|16292.1|16288.1|16295.2|16291.2|16281.6|16277.6|65050
1628569200000|2021-08-10 04:20:00|16292.6|16288.6|16298.1|16294.1|16302.2|16298.2|16292.6|16288.6|91450
1628569500000|2021-08-10 04:25:00|16297|16293|16290.5|16286.5|16301.2|16297.2|16288.8|16284.8|94800
1628569800000|2021-08-10 04:30:00|16290.4|16286.4|16287.7|16283.7|16290.4|16286.4|16279|16275|97850
1628570100000|2021-08-10 04:35:00|16287.2|16283.2|16284.2|16280.2|16291.1|16287.1|16280.4|16276.4|48250
1628570400000|2021-08-10 04:40:00|16283.7|16279.7|16296.8|16292.8|16297.4|16293.4|16280.9|16276.9|65200
1628570700000|2021-08-10 04:45:00|16296.7|16292.7|16287.9|16283.9|16297.1|16293.1|16284.6|16280.6|22350
1628571000000|2021-08-10 04:50:00|16287.8|16283.8|16286.3|16282.3|16288.9|16284.9|16283|16279|22300
1628571300000|2021-08-10 04:55:00|16286.5|16282.5|16286.5|16282.5|16292.7|16288.7|16286.4|16282.4|19300
1628571600000|2021-08-10 05:00:00|16286.2|16282.2|16292.7|16288.7|16296.4|16292.4|16282.8|16278.8|52100
1628571900000|2021-08-10 05:05:00|16293.1|16289.1|16295.8|16291.8|16295.9|16291.9|16292.1|16288.1|17150
1628572200000|2021-08-10 05:10:00|16295.9|16291.9|16292.6|16288.6|16296.1|16292.1|16290.2|16286.2|21350
1628572500000|2021-08-10 05:15:00|16293.2|16289.2|16297.7|16293.7|16297.7|16293.7|16288.9|16284.9|22550
1628572800000|2021-08-10 05:20:00|16297.4|16293.4|16317.6|16313.6|16318.5|16314.5|16293.8|16289.8|167100
1628573100000|2021-08-10 05:25:00|16315.4|16311.4|16324.3|16320.3|16327.6|16323.6|16310.1|16306.1|237050
1628573400000|2021-08-10 05:30:00|16322.9|16318.9|16325.2|16321.2|16326.9|16322.9|16315.9|16311.9|96800
1628573700000|2021-08-10 05:35:00|16325.1|16321.1|16332.5|16328.5|16342.7|16338.7|16324.6|16320.6|208800
1628574000000|2021-08-10 05:40:00|16333.2|16329.2|16312.5|16308.5|16336.3|16332.3|16311.2|16307.2|120700
1628574300000|2021-08-10 05:45:00|16312.7|16308.7|16315.3|16311.3|16318.6|16314.6|16310.5|16306.5|77200
1628574600000|2021-08-10 05:50:00|16316.4|16312.4|16319|16315|16321.3|16317.3|16306.1|16302.1|52450
1628574900000|2021-08-10 05:55:00|16318.9|16314.9|16320.8|16316.8|16322|16318|16313.2|16309.2|24800
1628575200000|2021-08-10 06:00:00|16321.7|16317.7|16327.9|16323.9|16329.2|16325.2|16320.4|16316.4|28300
1628575500000|2021-08-10 06:05:00|16328|16324|16331.1|16327.1|16331.9|16327.9|16324.2|16320.2|90300
1628575800000|2021-08-10 06:10:00|16330.8|16326.8|16331.3|16327.3|16331.7|16327.7|16326|16322|20900
1628576100000|2021-08-10 06:15:00|16331.4|16327.4|16332.4|16328.4|16335.4|16331.4|16319.8|16315.8|40050
1628576400000|2021-08-10 06:20:00|16331.9|16327.9|16327.6|16323.6|16334.8|16330.8|16325.4|16321.4|27050
1628576700000|2021-08-10 06:25:00|16328.1|16324.1|16336.4|16332.4|16337.2|16333.2|16325|16321|29300
1628577000000|2021-08-10 06:30:00|16336.5|16332.5|16333.4|16329.4|16339|16335|16331.3|16327.3|30100
1628577300000|2021-08-10 06:35:00|16333.3|16329.3|16331.4|16327.4|16333.3|16329.3|16327|16323|29600
1628577600000|2021-08-10 06:40:00|16331.9|16327.9|16329.4|16325.4|16333.6|16329.6|16328.4|16324.4|16150
1628577900000|2021-08-10 06:45:00|16329.3|16325.3|16329.3|16325.3|16333.1|16329.1|16324.7|16320.7|22050
1628578200000|2021-08-10 06:50:00|16328.6|16324.6|16331.4|16327.4|16332.3|16328.3|16328.2|16324.2|15100
1628578500000|2021-08-10 06:55:00|16331.7|16327.7|16323.4|16319.4|16333.3|16329.3|16323.4|16319.4|24500
1628578800000|2021-08-10 07:00:00|16323.7|16319.7|16325|16321|16328.3|16324.3|16316|16312|58750
1628579100000|2021-08-10 07:05:00|16325.1|16321.1|16327.5|16323.5|16329.1|16325.1|16323.4|16319.4|13750
1628579400000|2021-08-10 07:10:00|16327.6|16323.6|16326.7|16322.7|16328.6|16324.6|16319.7|16315.7|26650
1628579700000|2021-08-10 07:15:00|16327.4|16323.4|16324|16320|16331.6|16327.6|16323.9|16319.9|19700
1628580000000|2021-08-10 07:20:00|16323.3|16319.3|16324.8|16320.8|16326.1|16322.1|16317.1|16313.1|29100
1628580300000|2021-08-10 07:25:00|16324.5|16320.5|16310.9|16306.9|16325.3|16321.3|16309.9|16305.9|38050
1628580600000|2021-08-10 07:30:00|16311.8|16307.8|16320.7|16316.7|16322.6|16318.6|16309.4|16305.4|32650
1628580900000|2021-08-10 07:35:00|16320.9|16316.9|16317.3|16313.3|16323.3|16319.3|16316|16312|18250
1628581200000|2021-08-10 07:40:00|16317.7|16313.7|16313.1|16309.1|16319.4|16315.4|16312.8|16308.8|16200
1628581500000|2021-08-10 07:45:00|16311.9|16307.9|16315.6|16311.6|16320.3|16316.3|16306.5|16302.5|56300
1628581800000|2021-08-10 07:50:00|16315.4|16311.4|16312.9|16308.9|16316.2|16312.2|16308.9|16304.9|24000
1628582100000|2021-08-10 07:55:00|16313.9|16309.9|16312.7|16308.7|16316.9|16312.9|16309.5|16305.5|23700
1628582400000|2021-08-10 08:00:00|16313.2|16309.2|16319.5|16315.5|16321.2|16317.2|16313.2|16309.2|21250
1628582700000|2021-08-10 08:05:00|16319.6|16315.6|16316.9|16312.9|16320.9|16316.9|16315.7|16311.7|38200
1628583000000|2021-08-10 08:10:00|16317.2|16313.2|16312.3|16308.3|16317.7|16313.7|16307.5|16303.5|40750
1628583300000|2021-08-10 08:15:00|16311.9|16307.9|16306.8|16302.8|16317.7|16313.7|16304.2|16300.2|42650
1628583600000|2021-08-10 08:20:00|16306.6|16302.6|16279.9|16275.9|16310.5|16306.5|16278.4|16274.4|210750
1628583900000|2021-08-10 08:25:00|16280.2|16276.2|16265.9|16261.9|16285.8|16281.8|16265.9|16261.9|261500
1628584200000|2021-08-10 08:30:00|16263.3|16259.3|16253.3|16249.3|16266.2|16262.2|16247.3|16243.3|294750
1628584500000|2021-08-10 08:35:00|16251.9|16247.9|16230.3|16226.3|16253.1|16249.1|16230.3|16226.3|273550
1628584800000|2021-08-10 08:40:00|16229.9|16225.9|16198.9|16194.9|16232.1|16228.1|16195|16191|373450
1628585100000|2021-08-10 08:45:00|16198.2|16194.2|16221|16217|16235.2|16231.2|16194.2|16190.2|237350
1628585400000|2021-08-10 08:50:00|16223.1|16219.1|16231|16227|16238.5|16234.5|16220.1|16216.1|106300
1628585700000|2021-08-10 08:55:00|16231.7|16227.7|16231.9|16227.9|16236.3|16232.3|16218.5|16214.5|73250
1628586000000|2021-08-10 09:00:00|16233.3|16229.3|16233.2|16229.2|16237.4|16233.4|16220.3|16216.3|89000
1628586300000|2021-08-10 09:05:00|16233.6|16229.6|16249.7|16245.7|16257.3|16253.3|16231.2|16227.2|131550
1628586600000|2021-08-10 09:10:00|16249.9|16245.9|16247.9|16243.9|16253.9|16249.9|16246.3|16242.3|48850
1628586900000|2021-08-10 09:15:00|16249|16245|16252.2|16248.2|16258.4|16254.4|16247.1|16243.1|63150
1628587200000|2021-08-10 09:20:00|16252.4|16248.4|16260.8|16256.8|16261.3|16257.3|16252.2|16248.2|68600
1628587500000|2021-08-10 09:25:00|16260.9|16256.9|16255.7|16251.7|16263|16259|16252.1|16248.1|46800
1628587800000|2021-08-10 09:30:00|16259|16255|16268.9|16264.9|16276.6|16272.6|16259|16255|137450
1628588100000|2021-08-10 09:35:00|16269.9|16265.9|16268.1|16264.1|16273|16269|16265.6|16261.6|53250
1628588400000|2021-08-10 09:40:00|16269.3|16265.3|16267.1|16263.1|16270.9|16266.9|16266.2|16262.2|78550
1628588700000|2021-08-10 09:45:00|16267.4|16263.4|16252.6|16248.6|16269.3|16265.3|16249|16245|133700
1628589000000|2021-08-10 09:50:00|16254.3|16250.3|16253.9|16249.9|16259.2|16255.2|16249.5|16245.5|162650
1628589300000|2021-08-10 09:55:00|16254.1|16250.1|16255.3|16251.3|16261.3|16257.3|16254.1|16250.1|166400
1628589600000|2021-08-10 10:00:00|16258.6|16254.6|16255.9|16251.9|16259.6|16255.6|16252.4|16248.4|217
1628589900000|2021-08-10 10:05:00|16255.4|16251.4|16254.9|16250.9|16260.1|16256.1|16249.9|16245.9|82
1628590200000|2021-08-10 10:10:00|16257.7|16239.7|16258.1|16240.1|16259|16241|16257.4|16239.4|6312851
1628590500000|2021-08-10 10:15:00|16257.4|16239.4|16257.8|16239.8|16258.4|16240.4|16256.8|16238.8|0
1628590800000|2021-08-10 10:20:00|16258.4|16240.4|16258.4|16240.4|16258.4|16240.4|16257.1|16239.1|0
1628591100000|2021-08-10 10:25:00|16258.7|16240.7|16258.4|16240.4|16259|16241|16256.5|16238.5|0
1628591400000|2021-08-10 10:30:00|16259|16241|16258.4|16240.4|16259|16241|16257.1|16239.1|0
1628591700000|2021-08-10 10:35:00|16259|16241|16260.3|16242.3|16261|16243|16259|16241|0
1628592000000|2021-08-10 10:40:00|16258.1|16254.1|16257.1|16253.1|16259.6|16255.6|16257.1|16253.1|8
1628592300000|2021-08-10 10:45:00|16257.6|16253.6|16257.6|16253.6|16257.6|16253.6|16257.6|16253.6|12
1628592600000|2021-08-10 10:50:00|16254.6|16250.6|16255.1|16251.1|16255.1|16251.1|16254.1|16250.1|7
1628592900000|2021-08-10 10:55:00|16252.6|16248.6|16252.1|16248.1|16254.1|16250.1|16251.6|16247.6|25
1628593200000|2021-08-10 11:00:00|16251.6|16247.6|16253.6|16249.6|16253.6|16249.6|16251.1|16247.1|39
1628593500000|2021-08-10 11:05:00|16256.1|16252.1|16255.1|16251.1|16256.1|16252.1|16255.1|16251.1|45
1628593800000|2021-08-10 11:10:00|16255.6|16251.6|16254.1|16250.1|16256.6|16252.6|16254.1|16250.1|42
1628594100000|2021-08-10 11:15:00|16255.1|16251.1|16257.1|16253.1|16257.1|16253.1|16254.1|16250.1|20
1628594400000|2021-08-10 11:20:00|16259.6|16255.6|16263.6|16259.6|16263.6|16259.6|16259.6|16255.6|21
1628595000000|2021-08-10 11:30:00|16261.6|16257.6|16261.1|16257.1|16261.6|16257.6|16261.1|16257.1|6
1628597100000|2021-08-10 12:05:00|16259.6|16255.6|16258.6|16254.6|16259.6|16255.6|16257.6|16253.6|15
1628598000000|2021-08-10 12:20:00|16256.6|16252.6|16256.6|16252.6|16256.6|16252.6|16256.6|16252.6|2
1628598300000|2021-08-10 12:25:00|16260.6|16256.6|16260.6|16256.6|16260.6|16256.6|16260.6|16256.6|4
1628598900000|2021-08-10 12:35:00|16261.1|16257.1|16261.1|16257.1|16261.1|16257.1|16261.1|16257.1|1
1628599200000|2021-08-10 12:40:00|16262.1|16258.1|16262.1|16258.1|16262.1|16258.1|16262.1|16258.1|2
1628599500000|2021-08-10 12:45:00|16257.6|16253.6|16264.1|16260.1|16264.1|16260.1|16257.6|16253.6|17
1628599800000|2021-08-10 12:50:00|16262.6|16258.6|16262.6|16258.6|16262.6|16258.6|16262.6|16258.6|4
1628600100000|2021-08-10 12:55:00|16263.6|16259.6|16258.1|16254.1|16265.1|16261.1|16258.1|16254.1|21
1628600400000|2021-08-10 13:00:00|16262.1|16258.1|16267.6|16263.6|16267.6|16263.6|16262.1|16258.1|14
1628600700000|2021-08-10 13:05:00|16267.1|16263.1|16266.1|16262.1|16267.1|16263.1|16265.1|16261.1|15
1628601000000|2021-08-10 13:10:00|16266.6|16262.6|16268.6|16264.6|16268.6|16264.6|16266.1|16262.1|16
1628601300000|2021-08-10 13:15:00|16270.1|16266.1|16270.1|16266.1|16270.1|16266.1|16270.1|16266.1|2
1628601600000|2021-08-10 13:20:00|16266.1|16262.1|16270.1|16266.1|16270.1|16266.1|16266.1|16262.1|10
1628601900000|2021-08-10 13:25:00|16263.6|16259.6|16264.6|16260.6|16267.1|16263.1|16260.6|16256.6|18
1628602200000|2021-08-10 13:30:00|16267.1|16263.1|16255.6|16251.6|16267.1|16263.1|16254.1|16250.1|73
1628602500000|2021-08-10 13:35:00|16258.1|16254.1|16238.1|16234.1|16258.1|16254.1|16233.6|16229.6|287
1628602800000|2021-08-10 13:40:00|16238.6|16234.6|16246.6|16242.6|16251.6|16247.6|16237.6|16233.6|66
1628603100000|2021-08-10 13:45:00|16246.1|16242.1|16252.1|16248.1|16253.6|16249.6|16236.6|16232.6|105
1628603400000|2021-08-10 13:50:00|16250.1|16246.1|16259.1|16255.1|16263.1|16259.1|16250.1|16246.1|77
1628603700000|2021-08-10 13:55:00|16260.1|16256.1|16258.6|16254.6|16265.6|16261.6|16258.6|16254.6|126
1628604000000|2021-08-10 14:00:00|16266.6|16262.6|16261.6|16257.6|16268.1|16264.1|16259.1|16255.1|247
1628604300000|2021-08-10 14:05:00|16262.1|16258.1|16268.6|16264.6|16268.6|16264.6|16259.6|16255.6|141
1628604600000|2021-08-10 14:10:00|16265.6|16261.6|16267.1|16263.1|16271.1|16267.1|16264.1|16260.1|192
1628604900000|2021-08-10 14:15:00|16267.6|16263.6|16253.6|16249.6|16271.1|16267.1|16253.6|16249.6|136
1628605200000|2021-08-10 14:20:00|16254.1|16250.1|16260.1|16256.1|16262.1|16258.1|16252.6|16248.6|140
1628605500000|2021-08-10 14:25:00|16260.6|16256.6|16250.6|16246.6|16261.1|16257.1|16249.6|16245.6|169
1628605800000|2021-08-10 14:30:00|16249.1|16245.1|16243.1|16239.1|16250.6|16246.6|16236.1|16232.1|169
1628606100000|2021-08-10 14:35:00|16241.1|16237.1|16250.1|16246.1|16250.1|16246.1|16241.1|16237.1|208
1628606400000|2021-08-10 14:40:00|16249.1|16245.1|16239.1|16235.1|16249.1|16245.1|16233.6|16229.6|281
1628606700000|2021-08-10 14:45:00|16236.1|16232.1|16233.1|16229.1|16239.1|16235.1|16233.1|16229.1|199
1628607000000|2021-08-10 14:50:00|16233.6|16229.6|16232.6|16228.6|16236.1|16232.1|16224.6|16220.6|164
1628607300000|2021-08-10 14:55:00|16230.1|16226.1|16226.1|16222.1|16230.1|16226.1|16223.1|16219.1|120
1628607600000|2021-08-10 15:00:00|16227.6|16223.6|16225.6|16221.6|16227.6|16223.6|16218.6|16214.6|127
1628607900000|2021-08-10 15:05:00|16225.1|16221.1|16225.6|16221.6|16228.1|16224.1|16219.1|16215.1|55
1628608200000|2021-08-10 15:10:00|16226.1|16222.1|16221.1|16217.1|16226.6|16222.6|16219.6|16215.6|43
1628608500000|2021-08-10 15:15:00|16220.6|16216.6|16223.1|16219.1|16225.6|16221.6|16220.1|16216.1|110
1628608800000|2021-08-10 15:20:00|16224.1|16220.1|16229.1|16225.1|16230.1|16226.1|16224.1|16220.1|91
1628609100000|2021-08-10 15:25:00|16230.1|16226.1|16231.6|16227.6|16234.1|16230.1|16227.1|16223.1|77
1628609400000|2021-08-10 15:30:00|16235.1|16231.1|16230.6|16226.6|16235.1|16231.1|16230.1|16226.1|59
1628609700000|2021-08-10 15:35:00|16231.6|16227.6|16234.6|16230.6|16237.1|16233.1|16231.6|16227.6|66
1628610000000|2021-08-10 15:40:00|16236.1|16232.1|16235.1|16231.1|16238.6|16234.6|16234.1|16230.1|36
1628610300000|2021-08-10 15:45:00|16237.1|16233.1|16236.6|16232.6|16239.1|16235.1|16236.6|16232.6|28
1628610600000|2021-08-10 15:50:00|16237.1|16233.1|16238.1|16234.1|16238.6|16234.6|16234.1|16230.1|36
1628610900000|2021-08-10 15:55:00|16238.6|16234.6|16237.1|16233.1|16239.1|16235.1|16235.6|16231.6|31
1628611200000|2021-08-10 16:00:00|16237.6|16233.6|16235.6|16231.6|16241.1|16237.1|16235.6|16231.6|24
1628611500000|2021-08-10 16:05:00|16236.1|16232.1|16237.1|16233.1|16237.6|16233.6|16236.1|16232.1|10
1628611800000|2021-08-10 16:10:00|16236.1|16232.1|16237.1|16233.1|16237.1|16233.1|16235.1|16231.1|28
1628612100000|2021-08-10 16:15:00|16236.1|16232.1|16240.1|16236.1|16242.6|16238.6|16236.1|16232.1|31
1628612400000|2021-08-10 16:20:00|16243.1|16239.1|16242.1|16238.1|16244.1|16240.1|16241.1|16237.1|33
1628612700000|2021-08-10 16:25:00|16242.6|16238.6|16244.6|16240.6|16248.6|16244.6|16242.6|16238.6|14
1628613000000|2021-08-10 16:30:00|16243.1|16239.1|16238.6|16234.6|16243.1|16239.1|16238.6|16234.6|8
1628613300000|2021-08-10 16:35:00|16243.1|16239.1|16245.1|16241.1|16245.1|16241.1|16240.1|16236.1|12
1628613600000|2021-08-10 16:40:00|16240.6|16236.6|16237.6|16233.6|16240.6|16236.6|16237.6|16233.6|6
1628613900000|2021-08-10 16:45:00|16238.1|16234.1|16240.1|16236.1|16240.1|16236.1|16234.6|16230.6|30
1628614200000|2021-08-10 16:50:00|||||||||20
1628614500000|2021-08-10 16:55:00|16243.6|16239.6|16243.6|16239.6|16243.6|16239.6|16243.6|16239.6|5
1628614800000|2021-08-10 17:00:00|16244.1|16240.1|16242.6|16238.6|16244.1|16240.1|16242.6|16238.6|3
1628615100000|2021-08-10 17:05:00|16245.1|16241.1|16245.1|16241.1|16245.1|16241.1|16245.1|16241.1|1
1628615400000|2021-08-10 17:10:00|16246.1|16242.1|16248.1|16244.1|16248.1|16244.1|16245.6|16241.6|7
1628615700000|2021-08-10 17:15:00|16248.6|16244.6|16249.1|16245.1|16249.1|16245.1|16248.6|16244.6|4
1628616000000|2021-08-10 17:20:00|16246.6|16242.6|16246.1|16242.1|16246.6|16242.6|16245.6|16241.6|6
1628616300000|2021-08-10 17:25:00|16248.1|16244.1|16249.1|16245.1|16249.1|16245.1|16248.1|16244.1|9
1628616900000|2021-08-10 17:35:00|16252.6|16248.6|16256.1|16252.1|16256.6|16252.6|16248.1|16244.1|97
1628617200000|2021-08-10 17:40:00|16255.1|16251.1|16253.6|16249.6|16262.1|16258.1|16253.6|16249.6|332
1628617500000|2021-08-10 17:45:00|16255.6|16251.6|16247.6|16243.6|16255.6|16251.6|16247.6|16243.6|15
1628618100000|2021-08-10 17:55:00|16251.1|16247.1|16251.1|16247.1|16251.1|16247.1|16251.1|16247.1|10
1628618700000|2021-08-10 18:05:00|16248.1|16244.1|16253.1|16249.1|16253.6|16249.6|16247.6|16243.6|35
1628619000000|2021-08-10 18:10:00|16245.6|16241.6|16247.1|16243.1|16247.1|16243.1|16245.1|16241.1|7
1628620200000|2021-08-10 18:30:00|16252.6|16248.6|16259.1|16255.1|16259.1|16255.1|16252.6|16248.6|62
1628621700000|2021-08-10 18:55:00|16263.6|16259.6|16265.1|16261.1|16265.1|16261.1|16263.6|16259.6|15
1628622000000|2021-08-10 19:00:00|16265.6|16261.6|16262.6|16258.6|16265.6|16261.6|16261.1|16257.1|28
1628622300000|2021-08-10 19:05:00|16261.1|16257.1|16265.6|16261.6|16265.6|16261.6|16261.1|16257.1|4
1628622600000|2021-08-10 19:10:00|16261.1|16257.1|16261.1|16257.1|16261.1|16257.1|16261.1|16257.1|1
1628623800000|2021-08-10 19:30:00|16263.6|16259.6|16263.6|16259.6|16263.6|16259.6|16263.6|16259.6|2
1628624100000|2021-08-10 19:35:00|16260.1|16256.1|16259.6|16255.6|16261.1|16257.1|16259.6|16255.6|4
1628624400000|2021-08-10 19:40:00|16261.1|16257.1|16257.6|16253.6|16261.1|16257.1|16257.6|16253.6|59
1628624700000|2021-08-10 19:45:00|16259.1|16255.1|16259.1|16255.1|16259.1|16255.1|16256.1|16252.1|29
1628625000000|2021-08-10 19:50:00|16257.6|16253.6|16257.1|16253.1|16257.6|16253.6|16254.6|16250.6|9
1628625300000|2021-08-10 19:55:00|16256.1|16252.1|16263.6|16259.6|16268.1|16264.1|16254.6|16250.6|65
1628625600000|2021-08-10 20:00:00|16266.1|16262.1|16265.1|16261.1|16266.1|16262.1|16264.6|16260.6|17
1628625900000|2021-08-10 20:05:00|16266.6|16262.6|16266.6|16262.6|16266.6|16262.6|16266.1|16262.1|9
1628627100000|2021-08-10 20:25:00|||||||||11
1628628000000|2021-08-10 20:40:00|16270.1|16266.1|16270.1|16266.1|16270.1|16266.1|16270.1|16266.1|4
1628628300000|2021-08-10 20:45:00|16270.6|16266.6|16271.1|16267.1|16271.1|16267.1|16270.6|16266.6|22
1628628900000|2021-08-10 20:55:00|||||||||35
1628629200000|2021-08-10 21:00:00|16269.6|16265.6|16269.6|16265.6|16269.6|16265.6|16269.6|16265.6|1
1628629800000|2021-08-10 21:10:00|16276.6|16258.6|16276.6|16258.6|16276.6|16258.6|16276.6|16258.6|6358350
1628630100000|2021-08-10 21:15:00|16276.5|16258.5|16276.5|16258.5|16276.5|16258.5|16276.5|16258.5|0
1628630700000|2021-08-10 21:25:00|16276.6|16258.6|16276.8|16258.8|16276.8|16258.8|16276.6|16258.6|0
1628631000000|2021-08-10 21:30:00|16277.1|16259.1|16277.1|16259.1|16277.1|16259.1|16277|16259|0
1628631300000|2021-08-10 21:35:00|16277|16259|16277|16259|16277.1|16259.1|16277|16259|0
1628631600000|2021-08-10 21:40:00|16276.9|16258.9|16277.1|16259.1|16277.1|16259.1|16276.9|16258.9|0
1628631900000|2021-08-10 21:45:00|16277|16259|16277|16259|16277|16259|16277|16259|0
1628632200000|2021-08-10 21:50:00|16276.2|16258.2|16275.9|16257.9|16276.4|16258.4|16274.7|16256.7|0
1628632500000|2021-08-10 21:55:00|16276|16258|16275.9|16257.9|16276|16258|16275.9|16257.9|0
1628632800000|2021-08-10 22:00:00|16276|16258|16274.7|16256.7|16278|16260|16274.7|16256.7|0
1628633100000|2021-08-10 22:05:00|16275.4|16257.4|16275.4|16257.4|16276|16258|16274.1|16256.1|0
1628633400000|2021-08-10 22:10:00|16275.7|16257.7|16274.7|16256.7|16276|16258|16274.7|16256.7|0
1628633700000|2021-08-10 22:15:00|16274.1|16256.1|16272.1|16254.1|16274.1|16256.1|16271.5|16253.5|0
1628634000000|2021-08-10 22:20:00|16272.8|16254.8|16272.1|16254.1|16272.8|16254.8|16270.8|16252.8|0
1628634300000|2021-08-10 22:25:00|16272.8|16254.8|16274.1|16256.1|16274.1|16256.1|16272.1|16254.1|0
1628634600000|2021-08-10 22:30:00|16273.4|16255.4|16274.1|16256.1|16274.1|16256.1|16272.8|16254.8|0
1628634900000|2021-08-10 22:35:00|16274.7|16256.7|16273.4|16255.4|16274.7|16256.7|16273.4|16255.4|0
1628635200000|2021-08-10 22:40:00|16273.1|16255.1|16272.8|16254.8|16273.4|16255.4|16272.2|16254.2|0
1628635500000|2021-08-10 22:45:00|16273|16255|16271.1|16253.1|16273|16255|16271.1|16253.1|0
1628635800000|2021-08-10 22:50:00|16271.7|16253.7|16270.1|16252.1|16271.7|16253.7|16268.8|16250.8|0
1628636100000|2021-08-10 22:55:00|16269.5|16251.5|16268.8|16250.8|16269.5|16251.5|16268.8|16250.8|0
1628636400000|2021-08-10 23:00:00|16269.5|16251.5|16269.1|16251.1|16270.1|16252.1|16268.5|16250.5|0
1628636700000|2021-08-10 23:05:00|16267.8|16249.8|16267.5|16249.5|16268.5|16250.5|16265.9|16247.9|0
1628637000000|2021-08-10 23:10:00|16267.2|16249.2|16268.5|16250.5|16269.1|16251.1|16267.2|16249.2|0
1628637300000|2021-08-10 23:15:00|16269.1|16251.1|16268.5|16250.5|16269.1|16251.1|16268.5|16250.5|0
1628637600000|2021-08-10 23:20:00|16268.1|16250.1|16267.8|16249.8|16268.5|16250.5|16267.2|16249.2|0
1628637900000|2021-08-10 23:25:00|16268.5|16250.5|16268.5|16250.5|16268.5|16250.5|16268.5|16250.5|0
1628638200000|2021-08-10 23:30:00|16267.8|16249.8|16268.5|16250.5|16268.5|16250.5|16267.8|16249.8|0
1628638800000|2021-08-10 23:40:00|16267.8|16249.8|16266.9|16248.9|16267.8|16249.8|16266.9|16248.9|0
1628639100000|2021-08-10 23:45:00|16267.2|16249.2|16268.8|16250.8|16270.1|16252.1|16267.2|16249.2|0
1628639400000|2021-08-10 23:50:00|16268.2|16250.2|16269.4|16251.4|16270.1|16252.1|16268.2|16250.2|0
1628639700000|2021-08-10 23:55:00|16270.1|16252.1|16268.2|16250.2|16270.1|16252.1|16267.2|16249.2|0
1628640000000|2021-08-11 00:00:00|16268.8|16250.8|16272|16254|16274.6|16256.6|16268.2|16250.2|0
1628640300000|2021-08-11 00:05:00|16271.7|16253.7|16269.4|16251.4|16272.7|16254.7|16268.2|16250.2|0
1628640600000|2021-08-11 00:10:00|16270.1|16252.1|16268.8|16250.8|16271.4|16253.4|16268.8|16250.8|0
1628640900000|2021-08-11 00:15:00|16269.5|16251.5|16270.7|16252.7|16270.7|16252.7|16268.8|16250.8|0
1628641200000|2021-08-11 00:20:00|16271.4|16253.4|16268.8|16250.8|16272.7|16254.7|16268.8|16250.8|0
1628641500000|2021-08-11 00:25:00|16269.1|16251.1|16268.2|16250.2|16269.5|16251.5|16266.9|16248.9|0
1628641800000|2021-08-11 00:30:00|16267.8|16249.8|16266.9|16248.9|16268.2|16250.2|16266.2|16248.2|0
1628642100000|2021-08-11 00:35:00|16266.2|16248.2|16266.9|16248.9|16267.5|16249.5|16265.9|16247.9|0
1628642400000|2021-08-11 00:40:00|16267.2|16249.2|16266.9|16248.9|16268.2|16250.2|16266.2|16248.2|0
1628642700000|2021-08-11 00:45:00|16266.2|16248.2|16265.6|16247.6|16267.8|16249.8|16265|16247|0
1628643000000|2021-08-11 00:50:00|16266.2|16248.2|16266.9|16248.9|16268.8|16250.8|16266.2|16248.2|0
1628643300000|2021-08-11 00:55:00|16266.2|16248.2|16263|16245|16266.5|16248.5|16262.4|16244.4|0
1628643600000|2021-08-11 01:00:00|16262.4|16244.4|16242.6|16238.6|16262.4|16253.1|16237.1|16233.1|80
1628643900000|2021-08-11 01:05:00|16246.6|16242.6|16246.1|16242.1|16247.1|16243.1|16242.1|16238.1|58
1628644200000|2021-08-11 01:10:00|16242.6|16238.6|16252.6|16248.6|16253.1|16249.1|16242.6|16238.6|59
1628644500000|2021-08-11 01:15:00|16250.6|16246.6|16250.6|16246.6|16250.6|16246.6|16246.1|16242.1|54
1628644800000|2021-08-11 01:20:00|16248.6|16244.6|16246.1|16242.1|16252.1|16248.1|16246.1|16242.1|31
1628645100000|2021-08-11 01:25:00|16249.6|16245.6|16261.1|16257.1|16261.1|16257.1|16249.6|16245.6|25
1628645400000|2021-08-11 01:30:00|16264.1|16260.1|16266.1|16262.1|16270.6|16266.6|16260.1|16256.1|138
1628645700000|2021-08-11 01:35:00|16269.1|16265.1|16272.1|16268.1|16286.1|16282.1|16269.1|16265.1|125
1628646000000|2021-08-11 01:40:00|16271.1|16267.1|16281.1|16277.1|16281.1|16277.1|16266.6|16262.6|66
1628646300000|2021-08-11 01:45:00|16279.1|16275.1|16268.6|16264.6|16279.1|16275.1|16268.6|16264.6|37
1628646600000|2021-08-11 01:50:00|16272.1|16268.1|16274.1|16270.1|16274.1|16270.1|16268.6|16264.6|36
1628646900000|2021-08-11 01:55:00|16276.1|16272.1|16277.6|16273.6|16278.6|16274.6|16270.1|16266.1|77
1628647200000|2021-08-11 02:00:00|16278.1|16274.1|16278.6|16274.6|16279.1|16275.1|16273.1|16269.1|72
1628647500000|2021-08-11 02:05:00|16278.1|16274.1|16284.6|16280.6|16286.1|16282.1|16278.1|16274.1|76
1628647800000|2021-08-11 02:10:00|16286.6|16282.6|16298.1|16294.1|16303.1|16299.1|16285.1|16281.1|143
1628648100000|2021-08-11 02:15:00|16300.6|16296.6|16300.1|16296.1|16301.6|16297.6|16296.1|16292.1|78
1628648400000|2021-08-11 02:20:00|16299.6|16295.6|16301.6|16297.6|16303.1|16299.1|16298.1|16294.1|65
1628648700000|2021-08-11 02:25:00|16302.1|16298.1|16295.1|16291.1|16302.1|16298.1|16295.1|16291.1|78
1628649000000|2021-08-11 02:30:00|16295.6|16291.6|16294.1|16290.1|16298.1|16294.1|16294.1|16290.1|37
1628649300000|2021-08-11 02:35:00|16292.6|16288.6|16296.1|16292.1|16296.1|16292.1|16290.6|16286.6|55
1628649600000|2021-08-11 02:40:00|16297.6|16293.6|16300.6|16296.6|16301.1|16297.1|16295.1|16291.1|88
1628649900000|2021-08-11 02:45:00|16298.6|16294.6|16294.6|16290.6|16300.1|16296.1|16294.6|16290.6|22
1628650200000|2021-08-11 02:50:00|16293.1|16289.1|16297.6|16293.6|16297.6|16293.6|16293.1|16289.1|11
1628650500000|2021-08-11 02:55:00|16297.1|16293.1|16296.1|16292.1|16298.6|16294.6|16295.1|16291.1|12
1628650800000|2021-08-11 03:00:00|16297.1|16293.1|16299.6|16295.6|16301.6|16297.6|16297.1|16293.1|177
1628651100000|2021-08-11 03:05:00|16297.6|16293.6|16299.6|16295.6|16301.6|16297.6|16296.1|16292.1|165
1628651400000|2021-08-11 03:10:00|16301.6|16297.6|16307.1|16303.1|16314.1|16310.1|16300.6|16296.6|325
1628651700000|2021-08-11 03:15:00|16304.1|16300.1|16308.6|16304.6|16313.6|16309.6|16303.6|16299.6|213
1628652000000|2021-08-11 03:20:00|16307.1|16303.1|16305.1|16301.1|16309.6|16305.6|16299.1|16295.1|190
1628652300000|2021-08-11 03:25:00|16304.6|16300.6|16303.6|16299.6|16311.1|16307.1|16299.1|16295.1|229
1628652600000|2021-08-11 03:30:00|16302.1|16298.1|16296.6|16292.6|16303.6|16299.6|16293.1|16289.1|131
1628652900000|2021-08-11 03:35:00|16295.1|16291.1|16303.1|16299.1|16303.1|16299.1|16294.1|16290.1|117
1628653200000|2021-08-11 03:40:00|16304.1|16300.1|16296.6|16292.6|16304.1|16300.1|16295.6|16291.6|154
1628653500000|2021-08-11 03:45:00|16298.4|16294.4|16296.6|16292.6|16308.6|16304.6|16287.4|16283.4|260300
1628653800000|2021-08-11 03:50:00|16294.9|16290.9|16282.2|16278.2|16302.6|16298.6|16277.9|16273.9|147700
1628654100000|2021-08-11 03:55:00|16281.3|16277.3|16296.7|16292.7|16299.4|16295.4|16276.3|16272.3|110200
1628654400000|2021-08-11 04:00:00|16296.6|16292.6|16291|16287|16304.1|16300.1|16287.9|16283.9|75000
1628654700000|2021-08-11 04:05:00|16290.9|16286.9|16256.2|16252.2|16291.4|16287.4|16256.2|16252.2|131400
1628655000000|2021-08-11 04:10:00|16257.2|16253.2|16261.7|16257.7|16262|16258|16243|16239|207450
1628655300000|2021-08-11 04:15:00|16261|16257|16246.4|16242.4|16275.6|16271.6|16243|16239|93400
1628655600000|2021-08-11 04:20:00|16247.4|16243.4|16227.9|16223.9|16254.6|16250.6|16225|16221|153900
1628655900000|2021-08-11 04:25:00|16227.8|16223.8|16234.8|16230.8|16237|16233|16217.7|16213.7|141400
1628656200000|2021-08-11 04:30:00|16234.5|16230.5|16226.9|16222.9|16236.8|16232.8|16223.4|16219.4|73550
1628656500000|2021-08-11 04:35:00|16226|16222|16210.4|16206.4|16226.7|16222.7|16210.4|16206.4|160750
1628656800000|2021-08-11 04:40:00|16209.8|16205.8|16222.9|16218.9|16228.9|16224.9|16209.8|16205.8|124800
1628657100000|2021-08-11 04:45:00|16222.7|16218.7|16243.1|16239.1|16243.5|16239.5|16217.3|16213.3|106300
1628657400000|2021-08-11 04:50:00|16244.4|16240.4|16229|16225|16246.7|16242.7|16226.3|16222.3|65100
1628657700000|2021-08-11 04:55:00|16229.2|16225.2|16218.3|16214.3|16233.6|16229.6|16218.3|16214.3|72250
1628658000000|2021-08-11 05:00:00|16217.8|16213.8|16210.1|16206.1|16217.8|16213.8|16196.9|16192.9|256600
1628658300000|2021-08-11 05:05:00|16209.4|16205.4|16201.9|16197.9|16227.1|16223.1|16200.8|16196.8|148250
1628658600000|2021-08-11 05:10:00|16199.7|16195.7|16214.9|16210.9|16216|16212|16191.9|16187.9|172800
1628658900000|2021-08-11 05:15:00|16215.8|16211.8|16203.5|16199.5|16227.9|16223.9|16199.6|16195.6|117950
1628659200000|2021-08-11 05:20:00|16203.6|16199.6|16206.3|16202.3|16211.9|16207.9|16195.7|16191.7|84600
1628659500000|2021-08-11 05:25:00|16206.2|16202.2|16204.3|16200.3|16212.8|16208.8|16198|16194|79250
1628659800000|2021-08-11 05:30:00|16204.4|16200.4|16207.4|16203.4|16209.6|16205.6|16197|16193|72150
1628660100000|2021-08-11 05:35:00|16207.6|16203.6|16215|16211|16221.7|16217.7|16207.6|16203.6|89800
1628660400000|2021-08-11 05:40:00|16215.2|16211.2|16195.5|16191.5|16217.8|16213.8|16195.3|16191.3|68150
1628660700000|2021-08-11 05:45:00|16194.8|16190.8|16183.1|16179.1|16194.8|16190.8|16174.6|16170.6|263100
1628661000000|2021-08-11 05:50:00|16182.7|16178.7|16199.1|16195.1|16204.4|16200.4|16171|16167|189200
1628661300000|2021-08-11 05:55:00|16200.2|16196.2|16209.3|16205.3|16209.3|16205.3|16194.3|16190.3|92950
1628661600000|2021-08-11 06:00:00|16210.6|16206.6|16211.2|16207.2|16218.3|16214.3|16195.8|16191.8|72150
1628661900000|2021-08-11 06:05:00|16210.5|16206.5|16201.8|16197.8|16210.5|16206.5|16198.6|16194.6|38600
1628662200000|2021-08-11 06:10:00|16202.3|16198.3|16206.7|16202.7|16210.1|16206.1|16197|16193|25650
1628662500000|2021-08-11 06:15:00|16206.4|16202.4|16197.1|16193.1|16207.4|16203.4|16195.3|16191.3|50950
1628662800000|2021-08-11 06:20:00|16196.9|16192.9|16188.1|16184.1|16203.5|16199.5|16187.5|16183.5|57700
1628663100000|2021-08-11 06:25:00|16188.7|16184.7|16191.3|16187.3|16193.5|16189.5|16179.5|16175.5|65150
1628663400000|2021-08-11 06:30:00|16190|16186|16186.3|16182.3|16190|16186|16176.6|16172.6|69300
1628663700000|2021-08-11 06:35:00|16186.5|16182.5|16187.2|16183.2|16194.2|16190.2|16184|16180|42400
1628664000000|2021-08-11 06:40:00|16188.2|16184.2|16191.9|16187.9|16199.4|16195.4|16183.3|16179.3|62600
1628664300000|2021-08-11 06:45:00|16192.1|16188.1|16209.8|16205.8|16209.8|16205.8|16192.1|16188.1|79800
1628664600000|2021-08-11 06:50:00|16209.9|16205.9|16216.5|16212.5|16217.5|16213.5|16208.2|16204.2|72850
1628664900000|2021-08-11 06:55:00|16216.4|16212.4|16221.1|16217.1|16226.1|16222.1|16211.7|16207.7|123050
1628665200000|2021-08-11 07:00:00|16221.4|16217.4|16229.7|16225.7|16233.8|16229.8|16218.7|16214.7|139500
1628665500000|2021-08-11 07:05:00|16229.8|16225.8|16234.9|16230.9|16235.7|16231.7|16223.7|16219.7|98600
1628665800000|2021-08-11 07:10:00|16233.8|16229.8|16223.1|16219.1|16236.7|16232.7|16221.7|16217.7|88650
1628666100000|2021-08-11 07:15:00|16223.3|16219.3|16218.5|16214.5|16227.8|16223.8|16207.2|16203.2|79400
1628666400000|2021-08-11 07:20:00|16218.8|16214.8|16225.4|16221.4|16228.9|16224.9|16218.8|16214.8|57600
1628666700000|2021-08-11 07:25:00|16225.3|16221.3|16223.3|16219.3|16226.6|16222.6|16213.1|16209.1|67750
1628667000000|2021-08-11 07:30:00|16223.6|16219.6|16218.2|16214.2|16227.4|16223.4|16215.9|16211.9|55900
1628667300000|2021-08-11 07:35:00|16217.8|16213.8|16221.7|16217.7|16225.3|16221.3|16214.7|16210.7|52900
1628667600000|2021-08-11 07:40:00|16221.5|16217.5|16227.3|16223.3|16232.8|16228.8|16219.3|16215.3|74550
1628667900000|2021-08-11 07:45:00|16227.6|16223.6|16234.3|16230.3|16234.3|16230.3|16220.9|16216.9|72700
1628668200000|2021-08-11 07:50:00|16234.1|16230.1|16249.6|16245.6|16252.9|16248.9|16234.1|16230.1|217900
1628668500000|2021-08-11 07:55:00|16249.7|16245.7|16244.6|16240.6|16252.6|16248.6|16238.1|16234.1|117200
1628668800000|2021-08-11 08:00:00|16244.5|16240.5|16252.9|16248.9|16253.3|16249.3|16240.4|16236.4|76050
1628669100000|2021-08-11 08:05:00|16253.2|16249.2|16252.6|16248.6|16259.6|16255.6|16249.6|16245.6|103500
1628669400000|2021-08-11 08:10:00|16249.9|16245.9|16257.4|16253.4|16259.5|16255.5|16249.9|16245.9|66650
1628669700000|2021-08-11 08:15:00|16256.8|16252.8|16248.4|16244.4|16263.3|16259.3|16245.6|16241.6|72500
1628670000000|2021-08-11 08:20:00|16247.5|16243.5|16260.6|16256.6|16260.6|16256.6|16246.7|16242.7|38900
1628670300000|2021-08-11 08:25:00|16259.9|16255.9|16251.5|16247.5|16259.9|16255.9|16248.3|16244.3|35050
1628670600000|2021-08-11 08:30:00|16252.5|16248.5|16240|16236|16252.5|16248.5|16230.2|16226.2|83450
1628670900000|2021-08-11 08:35:00|16240.1|16236.1|16247.6|16243.6|16248.6|16244.6|16230|16226|52750
1628671200000|2021-08-11 08:40:00|16247.5|16243.5|16247.9|16243.9|16256.9|16252.9|16239.1|16235.1|53050
1628671500000|2021-08-11 08:45:00|16246.7|16242.7|16247.6|16243.6|16249.8|16245.8|16241.4|16237.4|29400
1628671800000|2021-08-11 08:50:00|16249.1|16245.1|16245.9|16241.9|16250|16246|16242.6|16238.6|29650
1628672100000|2021-08-11 08:55:00|16246|16242|16228.4|16224.4|16247.6|16243.6|16225.9|16221.9|63200
1628672400000|2021-08-11 09:00:00|16228.7|16224.7|16231.5|16227.5|16240.4|16236.4|16226.4|16222.4|49700
1628672700000|2021-08-11 09:05:00|16232.5|16228.5|16232.9|16228.9|16240.4|16236.4|16232.5|16228.5|30750
1628673000000|2021-08-11 09:10:00|16233|16229|16238.1|16234.1|16238.3|16234.3|16232.4|16228.4|22350
1628673300000|2021-08-11 09:15:00|16238.2|16234.2|16233.7|16229.7|16247.9|16243.9|16232.4|16228.4|40200
1628673600000|2021-08-11 09:20:00|16233.5|16229.5|16235.1|16231.1|16236.6|16232.6|16225.1|16221.1|54750
1628673900000|2021-08-11 09:25:00|16235.6|16231.6|16243.5|16239.5|16243.6|16239.6|16230.1|16226.1|39700
1628674200000|2021-08-11 09:30:00|16243.7|16239.7|16261|16257|16263.8|16259.8|16243.6|16239.6|181400
1628674500000|2021-08-11 09:35:00|16261.1|16257.1|16268.8|16264.8|16272.2|16268.2|16260.8|16256.8|175350
1628674800000|2021-08-11 09:40:00|16269.8|16265.8|16268.1|16264.1|16274.7|16270.7|16266.3|16262.3|129850
1628675100000|2021-08-11 09:45:00|16268.6|16264.6|16271.3|16267.3|16273.5|16269.5|16268.5|16264.5|91250
1628675400000|2021-08-11 09:50:00|16270.9|16266.9|16271.1|16267.1|16272.1|16268.1|16267.1|16263.1|127550
1628675700000|2021-08-11 09:55:00|16270.6|16266.6|16265.7|16261.7|16271.7|16267.7|16265.3|16261.3|157150
1628676000000|2021-08-11 10:00:00|16266.1|16262.1|16269.6|16265.6|16273.3|16269.3|16265.1|16261.1|151
1628676300000|2021-08-11 10:05:00|16269.1|16265.1|16272.8|16268.8|16273.1|16269.1|16267.6|16263.6|74
1628676600000|2021-08-11 10:10:00|16279.8|16261.8|16277.7|16259.7|16280.5|16262.5|16277.3|16259.3|7194357
1628676900000|2021-08-11 10:15:00|16278.3|16260.3|16281.6|16263.6|16282.2|16264.2|16277.1|16259.1|0
1628677200000|2021-08-11 10:20:00|16282.2|16264.2|16283.9|16265.9|16284.8|16266.8|16282.2|16264.2|0
1628677500000|2021-08-11 10:25:00|16283.3|16265.3|16283.3|16265.3|16283.9|16265.9|16282.7|16264.7|0
1628677800000|2021-08-11 10:30:00|16283.9|16265.9|16282|16264|16283.9|16265.9|16281.4|16263.4|0
1628678100000|2021-08-11 10:35:00|16282.7|16264.7|16284.6|16266.6|16284.6|16266.6|16281.4|16263.4|0
1628678400000|2021-08-11 10:40:00|16273.3|16269.3|16271.3|16267.3|16273.3|16269.3|16271.3|16267.3|10
1628679000000|2021-08-11 10:50:00|16274.8|16270.8|16268.3|16264.3|16274.8|16270.8|16268.3|16264.3|11
1628679300000|2021-08-11 10:55:00|16273.3|16269.3|16273.8|16269.8|16273.8|16269.8|16273.3|16269.3|7
1628679600000|2021-08-11 11:00:00|16270.3|16266.3|16270.3|16266.3|16270.3|16266.3|16270.3|16266.3|1
1628679900000|2021-08-11 11:05:00|16272.3|16268.3|16271.8|16267.8|16272.3|16268.3|16271.8|16267.8|13
1628680200000|2021-08-11 11:10:00|16270.8|16266.8|16272.8|16268.8|16272.8|16268.8|16268.8|16264.8|93
1628680500000|2021-08-11 11:15:00|16271.3|16267.3|16273.3|16269.3|16273.3|16269.3|16271.3|16267.3|6
1628680800000|2021-08-11 11:20:00|16268.3|16264.3|16268.3|16264.3|16268.3|16264.3|16268.3|16264.3|1
1628681100000|2021-08-11 11:25:00|16267.8|16263.8|16267.8|16263.8|16267.8|16263.8|16267.8|16263.8|1
1628681400000|2021-08-11 11:30:00|16266.8|16262.8|16269.3|16265.3|16269.3|16265.3|16266.3|16262.3|10
1628681700000|2021-08-11 11:35:00|16270.8|16266.8|16272.3|16268.3|16272.8|16268.8|16270.8|16266.8|14
1628682000000|2021-08-11 11:40:00|16270.3|16266.3|16269.3|16265.3|16270.3|16266.3|16269.3|16265.3|3
1628682300000|2021-08-11 11:45:00|16275.8|16271.8|16275.8|16271.8|16275.8|16271.8|16275.8|16271.8|1
1628682600000|2021-08-11 11:50:00|16268.3|16264.3|16268.3|16264.3|16268.3|16264.3|16268.3|16264.3|2
1628682900000|2021-08-11 11:55:00|16267.3|16263.3|16267.3|16263.3|16267.3|16263.3|16267.3|16263.3|3
1628683200000|2021-08-11 12:00:00|16271.3|16267.3|16270.8|16266.8|16274.3|16270.3|16270.3|16266.3|8
1628683500000|2021-08-11 12:05:00|16273.3|16269.3|16275.8|16271.8|16275.8|16271.8|16272.3|16268.3|9
1628683800000|2021-08-11 12:10:00|16269.8|16265.8|16269.8|16265.8|16269.8|16265.8|16269.8|16265.8|2
1628684100000|2021-08-11 12:15:00|16272.8|16268.8|16269.3|16265.3|16272.8|16268.8|16269.3|16265.3|16
1628684400000|2021-08-11 12:20:00|16272.3|16268.3|16266.3|16262.3|16272.3|16268.3|16264.3|16260.3|26
1628684700000|2021-08-11 12:25:00|16265.8|16261.8|16269.8|16265.8|16269.8|16265.8|16264.3|16260.3|19
1628685000000|2021-08-11 12:30:00|16275.8|16271.8|16308.3|16304.3|16309.3|16305.3|16271.3|16267.3|236
1628685300000|2021-08-11 12:35:00|16306.8|16302.8|16327.8|16323.8|16329.8|16325.8|16306.8|16302.8|312
1628685600000|2021-08-11 12:40:00|16324.3|16320.3|16329.8|16325.8|16329.8|16325.8|16320.8|16316.8|184
1628685900000|2021-08-11 12:45:00|16329.3|16325.3|16338.3|16334.3|16343.3|16339.3|16329.3|16325.3|257
1628686200000|2021-08-11 12:50:00|16336.3|16332.3|16322.3|16318.3|16338.8|16334.8|16319.8|16315.8|150
1628686500000|2021-08-11 12:55:00|16323.3|16319.3|16330.3|16326.3|16333.8|16329.8|16323.3|16319.3|86
1628686800000|2021-08-11 13:00:00|16326.3|16322.3|16328.3|16324.3|16333.8|16329.8|16326.3|16322.3|53
1628687100000|2021-08-11 13:05:00|16327.3|16323.3|16331.8|16327.8|16331.8|16327.8|16323.8|16319.8|29
1628687400000|2021-08-11 13:10:00|16333.3|16329.3|16332.3|16328.3|16338.3|16334.3|16331.3|16327.3|84
1628687700000|2021-08-11 13:15:00|16331.3|16327.3|16330.3|16326.3|16333.3|16329.3|16326.8|16322.8|108
1628688000000|2021-08-11 13:20:00|16327.8|16323.8|16333.3|16329.3|16333.3|16329.3|16323.8|16319.8|130
1628688300000|2021-08-11 13:25:00|16334.3|16330.3|16339.3|16335.3|16339.3|16335.3|16330.8|16326.8|84
1628688600000|2021-08-11 13:30:00|16340.3|16336.3|16321.8|16317.8|16340.3|16336.3|16321.8|16317.8|313
1628688900000|2021-08-11 13:35:00|16322.8|16318.8|16320.3|16316.3|16323.8|16319.8|16314.3|16310.3|166
1628689200000|2021-08-11 13:40:00|16321.3|16317.3|16310.8|16306.8|16321.3|16317.3|16303.3|16299.3|210
1628689500000|2021-08-11 13:45:00|16310.3|16306.3|16311.3|16307.3|16315.3|16311.3|16306.8|16302.8|125
1628689800000|2021-08-11 13:50:00|16312.3|16308.3|16306.8|16302.8|16313.8|16309.8|16306.8|16302.8|92
1628690100000|2021-08-11 13:55:00|16307.3|16303.3|16305.3|16301.3|16310.3|16306.3|16305.3|16301.3|57
1628690400000|2021-08-11 14:00:00|16304.3|16300.3|16299.3|16295.3|16308.3|16304.3|16299.3|16295.3|104
1628690700000|2021-08-11 14:05:00|16300.8|16296.8|16292.8|16288.8|16301.3|16297.3|16289.3|16285.3|196
1628691000000|2021-08-11 14:10:00|16290.8|16286.8|16289.3|16285.3|16292.8|16288.8|16282.8|16278.8|181
1628691300000|2021-08-11 14:15:00|16290.8|16286.8|16298.3|16294.3|16298.3|16294.3|16287.3|16283.3|209
1628691600000|2021-08-11 14:20:00|16298.8|16294.8|16300.3|16296.3|16301.8|16297.8|16298.3|16294.3|39
1628691900000|2021-08-11 14:25:00|16302.3|16298.3|16311.8|16307.8|16311.8|16307.8|16302.3|16298.3|42
1628692200000|2021-08-11 14:30:00|16311.3|16307.3|16308.3|16304.3|16316.3|16312.3|16308.3|16304.3|145
1628692500000|2021-08-11 14:35:00|16307.8|16303.8|16310.3|16306.3|16313.3|16309.3|16305.8|16301.8|74
1628692800000|2021-08-11 14:40:00|16309.8|16305.8|16309.8|16305.8|16312.8|16308.8|16308.8|16304.8|32
1628693100000|2021-08-11 14:45:00|16308.8|16304.8|16303.8|16299.8|16308.8|16304.8|16303.8|16299.8|39
1628693400000|2021-08-11 14:50:00|16304.3|16300.3|16305.3|16301.3|16311.8|16307.8|16303.8|16299.8|41
1628693700000|2021-08-11 14:55:00|16304.8|16300.8|16306.8|16302.8|16306.8|16302.8|16301.8|16297.8|38
1628694000000|2021-08-11 15:00:00|16305.3|16301.3|16302.3|16298.3|16307.3|16303.3|16298.8|16294.8|85
1628694300000|2021-08-11 15:05:00|16301.8|16297.8|16303.8|16299.8|16303.8|16299.8|16298.3|16294.3|65
1628694600000|2021-08-11 15:10:00|16301.8|16297.8|16301.3|16297.3|16304.8|16300.8|16299.8|16295.8|27
1628694900000|2021-08-11 15:15:00|16297.8|16293.8|16294.3|16290.3|16297.8|16293.8|16291.8|16287.8|69
1628695200000|2021-08-11 15:20:00|16293.3|16289.3|16304.3|16300.3|16304.3|16300.3|16292.8|16288.8|36
1628695500000|2021-08-11 15:25:00|16301.3|16297.3|16307.3|16303.3|16316.3|16312.3|16301.3|16297.3|71
1628695800000|2021-08-11 15:30:00|16310.8|16306.8|16308.8|16304.8|16315.3|16311.3|16308.8|16304.8|37
1628696100000|2021-08-11 15:35:00|16309.3|16305.3|16305.8|16301.8|16311.3|16307.3|16305.3|16301.3|30
1628696400000|2021-08-11 15:40:00|16304.3|16300.3|16292.8|16288.8|16304.3|16300.3|16292.8|16288.8|50
1628696700000|2021-08-11 15:45:00|16292.3|16288.3|16293.3|16289.3|16296.3|16292.3|16288.8|16284.8|73
1628697000000|2021-08-11 15:50:00|16291.8|16287.8|16296.8|16292.8|16296.8|16292.8|16291.8|16287.8|27
1628697300000|2021-08-11 15:55:00|16299.3|16295.3|16303.8|16299.8|16308.8|16304.8|16299.3|16295.3|35
1628697600000|2021-08-11 16:00:00|16302.3|16298.3|16306.3|16302.3|16308.3|16304.3|16302.3|16298.3|26
1628697900000|2021-08-11 16:05:00|16305.8|16301.8|16302.3|16298.3|16306.3|16302.3|16300.8|16296.8|120
1628698200000|2021-08-11 16:10:00|16302.8|16298.8|16300.8|16296.8|16302.8|16298.8|16299.8|16295.8|10
1628698500000|2021-08-11 16:15:00|16300.3|16296.3|16303.3|16299.3|16304.8|16300.8|16300.3|16296.3|9
1628698800000|2021-08-11 16:20:00|16302.3|16298.3|16307.3|16303.3|16307.3|16303.3|16302.3|16298.3|85
1628699100000|2021-08-11 16:25:00|16308.3|16304.3|16309.3|16305.3|16309.3|16305.3|16306.8|16302.8|12
1628699400000|2021-08-11 16:30:00|16307.8|16303.8|16309.8|16305.8|16310.8|16306.8|16304.3|16300.3|95
1628699700000|2021-08-11 16:35:00|16310.8|16306.8|16311.8|16307.8|16311.8|16307.8|16309.3|16305.3|11
1628700000000|2021-08-11 16:40:00|16310.3|16306.3|16310.8|16306.8|16310.8|16306.8|16308.3|16304.3|29
1628700300000|2021-08-11 16:45:00|16311.3|16307.3|16308.8|16304.8|16311.3|16307.3|16308.3|16304.3|20
1628700600000|2021-08-11 16:50:00|16309.3|16305.3|16310.3|16306.3|16310.3|16306.3|16309.3|16305.3|6
1628700900000|2021-08-11 16:55:00|16309.8|16305.8|16311.8|16307.8|16311.8|16307.8|16308.8|16304.8|11
1628701200000|2021-08-11 17:00:00|16310.3|16306.3|16306.8|16302.8|16314.3|16310.3|16306.8|16302.8|54
1628701500000|2021-08-11 17:05:00|16308.3|16304.3|16310.3|16306.3|16314.3|16310.3|16308.3|16304.3|60
1628701800000|2021-08-11 17:10:00|16309.8|16305.8|16312.8|16308.8|16316.3|16312.3|16308.3|16304.3|129
1628702100000|2021-08-11 17:15:00|16309.8|16305.8|16310.3|16306.3|16310.3|16306.3|16308.3|16304.3|4
1628702400000|2021-08-11 17:20:00|16308.8|16304.8|16309.3|16305.3|16310.3|16306.3|16306.8|16302.8|33
1628702700000|2021-08-11 17:25:00|16311.8|16307.8|16309.3|16305.3|16311.8|16307.8|16309.3|16305.3|12
1628703000000|2021-08-11 17:30:00|16309.8|16305.8|16308.8|16304.8|16310.8|16306.8|16307.3|16303.3|45
1628703300000|2021-08-11 17:35:00|16308.3|16304.3|16299.3|16295.3|16308.3|16304.3|16299.3|16295.3|85
1628703600000|2021-08-11 17:40:00|16300.3|16296.3|16297.8|16293.8|16304.3|16300.3|16297.8|16293.8|17
1628703900000|2021-08-11 17:45:00|16300.3|16296.3|16299.3|16295.3|16303.3|16299.3|16298.8|16294.8|13
1628704200000|2021-08-11 17:50:00|16298.3|16294.3|16297.3|16293.3|16298.8|16294.8|16294.3|16290.3|49
1628704500000|2021-08-11 17:55:00|16297.8|16293.8|16296.8|16292.8|16300.3|16296.3|16296.3|16292.3|10
1628704800000|2021-08-11 18:00:00|16297.3|16293.3|16295.8|16291.8|16297.3|16293.3|16293.8|16289.8|7
1628705100000|2021-08-11 18:05:00|16299.3|16295.3|16306.3|16302.3|16306.3|16302.3|16299.3|16295.3|25
1628705400000|2021-08-11 18:10:00|16305.3|16301.3|16307.3|16303.3|16307.3|16303.3|16305.3|16301.3|10
1628705700000|2021-08-11 18:15:00|16303.3|16299.3|16301.8|16297.8|16303.3|16299.3|16301.8|16297.8|4
1628706000000|2021-08-11 18:20:00|16301.3|16297.3|16301.3|16297.3|16301.3|16297.3|16301.3|16297.3|1
1628706300000|2021-08-11 18:25:00|16303.8|16299.8|16303.8|16299.8|16303.8|16299.8|16303.8|16299.8|1
1628706600000|2021-08-11 18:30:00|16306.8|16302.8|16305.3|16301.3|16308.3|16304.3|16305.3|16301.3|12
1628706900000|2021-08-11 18:35:00|16304.8|16300.8|16305.8|16301.8|16306.3|16302.3|16304.8|16300.8|6
1628707200000|2021-08-11 18:40:00|16306.3|16302.3|16306.3|16302.3|16306.3|16302.3|16306.3|16302.3|1
1628707500000|2021-08-11 18:45:00|16307.8|16303.8|16306.8|16302.8|16311.3|16307.3|16306.8|16302.8|81
1628707800000|2021-08-11 18:50:00|16302.3|16298.3|16306.8|16302.8|16306.8|16302.8|16301.8|16297.8|7
1628708100000|2021-08-11 18:55:00|16306.3|16302.3|16310.8|16306.8|16310.8|16306.8|16305.3|16301.3|10
1628708400000|2021-08-11 19:00:00|16309.8|16305.8|16309.8|16305.8|16311.8|16307.8|16307.8|16303.8|18
1628708700000|2021-08-11 19:05:00|16311.8|16307.8|16313.3|16309.3|16313.3|16309.3|16310.3|16306.3|46
1628709000000|2021-08-11 19:10:00|16312.8|16308.8|16315.3|16311.3|16315.3|16311.3|16312.8|16308.8|27
1628709300000|2021-08-11 19:15:00|16314.3|16310.3|16311.8|16307.8|16314.3|16310.3|16311.8|16307.8|6
1628709600000|2021-08-11 19:20:00|16312.3|16308.3|16314.3|16310.3|16314.3|16310.3|16312.3|16308.3|7
1628709900000|2021-08-11 19:25:00|16314.8|16310.8|16313.8|16309.8|16314.8|16310.8|16313.3|16309.3|10
1628710200000|2021-08-11 19:30:00|16313.3|16309.3|16315.3|16311.3|16315.3|16311.3|16312.3|16308.3|38
1628710500000|2021-08-11 19:35:00|16314.8|16310.8|16312.3|16308.3|16316.3|16312.3|16311.8|16307.8|23
1628710800000|2021-08-11 19:40:00|16309.8|16305.8|16312.8|16308.8|16312.8|16308.8|16309.8|16305.8|7
1628711100000|2021-08-11 19:45:00|16312.3|16308.3|16312.8|16308.8|16316.8|16312.8|16312.3|16308.3|81
1628711400000|2021-08-11 19:50:00|16314.3|16310.3|16312.3|16308.3|16314.3|16310.3|16309.8|16305.8|47
1628711700000|2021-08-11 19:55:00|16314.3|16310.3|16312.3|16308.3|16314.8|16310.8|16310.3|16306.3|162
1628712000000|2021-08-11 20:00:00|16314.8|16310.8|16312.8|16308.8|16314.8|16310.8|16312.8|16308.8|11
1628712300000|2021-08-11 20:05:00|16313.8|16309.8|16312.8|16308.8|16313.8|16309.8|16312.8|16308.8|2
1628712600000|2021-08-11 20:10:00|16311.8|16307.8|16311.8|16307.8|16311.8|16307.8|16311.8|16307.8|10
1628713200000|2021-08-11 20:20:00|16309.8|16305.8|16310.8|16306.8|16310.8|16306.8|16309.8|16305.8|16
1628713500000|2021-08-11 20:25:00|16311.3|16307.3|16312.3|16308.3|16312.3|16308.3|16311.3|16307.3|4
1628713800000|2021-08-11 20:30:00|16309.8|16305.8|16311.8|16307.8|16311.8|16307.8|16309.8|16305.8|5
1628714100000|2021-08-11 20:35:00|16312.3|16308.3|16311.8|16307.8|16312.3|16308.3|16311.8|16307.8|5
1628714400000|2021-08-11 20:40:00|16312.3|16308.3|16309.8|16305.8|16312.8|16308.8|16309.8|16305.8|12
1628714700000|2021-08-11 20:45:00|16311.8|16307.8|16311.8|16307.8|16311.8|16307.8|16311.8|16307.8|5
1628715000000|2021-08-11 20:50:00|16311.3|16307.3|16311.8|16307.8|16311.8|16307.8|16310.3|16306.3|29
1628715300000|2021-08-11 20:55:00|16311.3|16307.3|16309.8|16305.8|16311.3|16307.3|16309.8|16305.8|28
1628715600000|2021-08-11 21:00:00|16310.3|16306.3|16314.3|16310.3|16314.3|16310.3|16310.3|16306.3|4
1628716200000|2021-08-11 21:10:00|16310.3|16306.3|16317.3|16299.3|16317.3|16306.3|16310.3|16299.3|7245108
1628716500000|2021-08-11 21:15:00|16317.8|16299.8|16316.7|16298.7|16317.8|16299.8|16315.9|16297.9|0
1628716800000|2021-08-11 21:20:00|16317|16299|16316.7|16298.7|16317.6|16299.6|16316.6|16298.6|0
1628717100000|2021-08-11 21:25:00|16316.1|16298.1|16316.7|16298.7|16316.8|16298.8|16316.1|16298.1|0
1628717400000|2021-08-11 21:30:00|16316.8|16298.8|16316.8|16298.8|16316.8|16298.8|16316.1|16298.1|0
1628717700000|2021-08-11 21:35:00|16317|16299|16317.3|16299.3|16317.4|16299.4|16316.8|16298.8|0
1628718000000|2021-08-11 21:40:00|16317.1|16299.1|16316.8|16298.8|16317.3|16299.3|16316.8|16298.8|0
1628718300000|2021-08-11 21:45:00|16317.3|16299.3|16316.7|16298.7|16317.3|16299.3|16315.7|16297.7|0
1628718600000|2021-08-11 21:50:00|16316.1|16298.1|16316.2|16298.2|16316.2|16298.2|16316.1|16298.1|0
1628718900000|2021-08-11 21:55:00|16315.4|16297.4|16315.5|16297.5|16316.1|16298.1|16315.1|16297.1|0
1628719200000|2021-08-11 22:00:00|16315|16297|16315.4|16297.4|16317.3|16299.3|16314.1|16296.1|0
1628719500000|2021-08-11 22:05:00|16315|16297|16317.9|16299.9|16317.9|16299.9|16315|16297|0
1628719800000|2021-08-11 22:10:00|16318.3|16300.3|16316|16298|16318.3|16300.3|16316|16298|0
1628720100000|2021-08-11 22:15:00|16316.3|16298.3|16316.7|16298.7|16316.7|16298.7|16315.4|16297.4|0
1628720400000|2021-08-11 22:20:00|16317|16299|16316.7|16298.7|16317.3|16299.3|16316.7|16298.7|0
1628720700000|2021-08-11 22:25:00|16317|16299|16316|16298|16317.3|16299.3|16316|16298|0
1628721000000|2021-08-11 22:30:00|16315.7|16297.7|16315.4|16297.4|16316|16298|16314.7|16296.7|0
1628721300000|2021-08-11 22:35:00|16315|16297|16314.7|16296.7|16315.4|16297.4|16314.7|16296.7|0
1628721600000|2021-08-11 22:40:00|16315.4|16297.4|16314.1|16296.1|16315.4|16297.4|16314.1|16296.1|0
1628721900000|2021-08-11 22:45:00|16314.7|16296.7|16314.7|16296.7|16314.7|16296.7|16314.7|16296.7|0
1628722200000|2021-08-11 22:50:00|16315.4|16297.4|16315.4|16297.4|16315.4|16297.4|16315.4|16297.4|0
1628722500000|2021-08-11 22:55:00|16315|16297|16314.1|16296.1|16315.4|16297.4|16313.4|16295.4|0
1628722800000|2021-08-11 23:00:00|16313.7|16295.7|16314.7|16296.7|16314.7|16296.7|16313.4|16295.4|0
1628723100000|2021-08-11 23:05:00|16314.1|16296.1|16314.1|16296.1|16314.7|16296.7|16314.1|16296.1|0
1628723400000|2021-08-11 23:10:00|16313.4|16295.4|16314.7|16296.7|16314.7|16296.7|16313.4|16295.4|0
1628723700000|2021-08-11 23:15:00|16315.4|16297.4|16314.7|16296.7|16315.4|16297.4|16314.1|16296.1|0
1628724000000|2021-08-11 23:20:00|16315.4|16297.4|16315.4|16297.4|16315.4|16297.4|16314.7|16296.7|0
1628724300000|2021-08-11 23:25:00|16315|16297|16315.4|16297.4|16315.4|16297.4|16314.1|16296.1|0
1628724600000|2021-08-11 23:30:00|16314.7|16296.7|16314.7|16296.7|16315.4|16297.4|16313.4|16295.4|0
1628724900000|2021-08-11 23:35:00|16314.4|16296.4|16314.7|16296.7|16316.7|16298.7|16314.4|16296.4|0
1628725200000|2021-08-11 23:40:00|16314.1|16296.1|16313.4|16295.4|16314.1|16296.1|16313.4|16295.4|0
1628725500000|2021-08-11 23:45:00|16313.1|16295.1|16312.8|16294.8|16313.4|16295.4|16312.8|16294.8|0
1628725800000|2021-08-11 23:50:00|16313.1|16295.1|16314.1|16296.1|16314.7|16296.7|16312.8|16294.8|0
1628726100000|2021-08-11 23:55:00|16314.7|16296.7|16317.9|16299.9|16318.6|16300.6|16314.1|16296.1|0
1628726400000|2021-08-12 00:00:00|16318.6|16300.6|16317.6|16299.6|16318.6|16300.6|16314.7|16296.7|0
1628726700000|2021-08-12 00:05:00|16317.3|16299.3|16320.2|16302.2|16320.9|16302.9|16316.7|16298.7|0
1628727000000|2021-08-12 00:10:00|16320.9|16302.9|16320.9|16302.9|16320.9|16302.9|16318.3|16300.3|0
1628727300000|2021-08-12 00:15:00|16321.5|16303.5|16320.9|16302.9|16321.5|16303.5|16319.6|16301.6|0
1628727600000|2021-08-12 00:20:00|16320.2|16302.2|16319.9|16301.9|16322.2|16304.2|16319.3|16301.3|0
1628727900000|2021-08-12 00:25:00|16320.2|16302.2|16319.9|16301.9|16320.5|16302.5|16319.3|16301.3|0
1628728200000|2021-08-12 00:30:00|16319.6|16301.6|16319.3|16301.3|16320.5|16302.5|16319.3|16301.3|0
1628728500000|2021-08-12 00:35:00|16319.6|16301.6|16318|16300|16320.5|16302.5|16318|16300|0
1628728800000|2021-08-12 00:40:00|16318.2|16300.2|16317.5|16299.5|16318.2|16300.2|16316.9|16298.9|0
1628729100000|2021-08-12 00:45:00|16317.2|16299.2|16316|16298|16317.5|16299.5|16315.6|16297.6|0
1628729400000|2021-08-12 00:50:00|16316.3|16298.3|16317.9|16299.9|16317.9|16299.9|16316|16298|0
1628729700000|2021-08-12 00:55:00|16317.6|16299.6|16316|16298|16317.9|16299.9|16315.4|16297.4|0
1628730000000|2021-08-12 01:00:00|16298.3|16294.3|16301.3|16297.3|16310.3|16306.3|16295.3|16291.3|96
1628730300000|2021-08-12 01:05:00|16298.8|16294.8|16306.3|16302.3|16306.3|16302.3|16298.8|16294.8|19
1628730600000|2021-08-12 01:10:00|16307.8|16303.8|16308.3|16304.3|16308.3|16304.3|16306.8|16302.8|34
1628730900000|2021-08-12 01:15:00|16302.3|16298.3|16303.8|16299.8|16303.8|16299.8|16298.3|16294.3|35
1628731200000|2021-08-12 01:20:00|16304.8|16300.8|16298.3|16294.3|16304.8|16300.8|16296.8|16292.8|74
1628731500000|2021-08-12 01:25:00|16299.3|16295.3|16298.8|16294.8|16300.3|16296.3|16296.8|16292.8|32
1628731800000|2021-08-12 01:30:00|16297.8|16293.8|16304.3|16300.3|16304.3|16300.3|16297.8|16293.8|34
1628732100000|2021-08-12 01:35:00|16306.3|16302.3|16299.8|16295.8|16309.3|16305.3|16299.8|16295.8|27
1628732400000|2021-08-12 01:40:00|16304.8|16300.8|16301.8|16297.8|16309.3|16305.3|16298.3|16294.3|45
1628732700000|2021-08-12 01:45:00|16300.8|16296.8|16299.8|16295.8|16304.3|16300.3|16294.8|16290.8|18
1628733000000|2021-08-12 01:50:00|16303.3|16299.3|16302.8|16298.8|16309.3|16305.3|16299.3|16295.3|26
1628733300000|2021-08-12 01:55:00|16299.8|16295.8|16298.3|16294.3|16299.8|16295.8|16289.8|16285.8|57
1628733600000|2021-08-12 02:00:00|16294.8|16290.8|16300.8|16296.8|16306.3|16302.3|16289.3|16285.3|61
1628733900000|2021-08-12 02:05:00|16304.8|16300.8|16305.3|16301.3|16311.8|16307.8|16302.3|16298.3|55
1628734200000|2021-08-12 02:10:00|16304.8|16300.8|16302.3|16298.3|16304.8|16300.8|16298.8|16294.8|40
1628734500000|2021-08-12 02:15:00|16298.8|16294.8|16294.8|16290.8|16298.8|16294.8|16294.8|16290.8|16
1628734800000|2021-08-12 02:20:00|16299.3|16295.3|16302.1|16298.1|16304.3|16300.3|16299.3|16295.3|59
1628735100000|2021-08-12 02:25:00|16302.6|16298.6|16305.1|16301.1|16305.1|16301.1|16300.1|16296.1|46
1628735400000|2021-08-12 02:30:00|16299.6|16295.6|16305.1|16301.1|16305.1|16301.1|16299.6|16295.6|20
1628735700000|2021-08-12 02:35:00|16302.1|16298.1|16310.1|16306.1|16310.1|16306.1|16301.1|16297.1|19
1628736000000|2021-08-12 02:40:00|16309.6|16305.6|16310.1|16306.1|16311.6|16307.6|16308.1|16304.1|34
1628736300000|2021-08-12 02:45:00|16312.6|16308.6|16319.1|16315.1|16319.1|16315.1|16310.1|16306.1|41
1628736600000|2021-08-12 02:50:00|16320.1|16316.1|16315.6|16311.6|16320.1|16316.1|16313.6|16309.6|65
1628736900000|2021-08-12 02:55:00|16312.6|16308.6|16314.6|16310.6|16314.6|16310.6|16310.1|16306.1|26
1628737200000|2021-08-12 03:00:00|16310.6|16306.6|16314.6|16310.6|16314.6|16310.6|16310.6|16306.6|29
1628737500000|2021-08-12 03:05:00|16315.1|16311.1|16316.1|16312.1|16320.6|16316.6|16315.1|16311.1|70
1628737800000|2021-08-12 03:10:00|16317.6|16313.6|16314.6|16310.6|16319.1|16315.1|16314.1|16310.1|27
1628738100000|2021-08-12 03:15:00|16315.6|16311.6|16312.6|16308.6|16315.6|16311.6|16312.6|16308.6|12
1628738400000|2021-08-12 03:20:00|16311.6|16307.6|16315.1|16311.1|16315.1|16311.1|16311.6|16307.6|7
1628738700000|2021-08-12 03:25:00|16312.6|16308.6|16315.6|16311.6|16315.6|16311.6|16312.6|16308.6|13
1628739000000|2021-08-12 03:30:00|16312.1|16308.1|16302.6|16298.6|16314.6|16310.6|16298.6|16294.6|188
1628739300000|2021-08-12 03:35:00|16300.6|16296.6|16303.1|16299.1|16306.1|16302.1|16293.1|16289.1|222
1628739600000|2021-08-12 03:40:00|16301.6|16297.6|16299.1|16295.1|16304.1|16300.1|16289.6|16285.6|174
1628739900000|2021-08-12 03:45:00|16294.9|16290.9|16299.7|16295.7|16304.4|16300.4|16289.9|16285.9|239813
1628740200000|2021-08-12 03:50:00|16302|16298|16283.2|16279.2|16303.5|16299.5|16282.8|16278.8|178000
1628740500000|2021-08-12 03:55:00|16282.5|16278.5|16283.3|16279.3|16289.8|16285.8|16273.4|16269.4|94500
1628740800000|2021-08-12 04:00:00|16284.1|16280.1|16283.6|16279.6|16292.6|16288.6|16282.7|16278.7|70050
1628741100000|2021-08-12 04:05:00|16283|16279|16283.9|16279.9|16290.1|16286.1|16273.4|16269.4|87400
1628741400000|2021-08-12 04:10:00|16282.4|16278.4|16284.5|16280.5|16289.5|16285.5|16278.8|16274.8|46750
1628741700000|2021-08-12 04:15:00|16284.7|16280.7|16288.8|16284.8|16291.7|16287.7|16283.6|16279.6|35950
1628742000000|2021-08-12 04:20:00|16288.7|16284.7|16297.2|16293.2|16301.7|16297.7|16288.1|16284.1|68350
1628742300000|2021-08-12 04:25:00|16297|16293|16295.7|16291.7|16299.9|16295.9|16293.2|16289.2|43050
1628742600000|2021-08-12 04:30:00|16295.3|16291.3|16308|16304|16311.9|16307.9|16295.3|16291.3|139400
1628742900000|2021-08-12 04:35:00|16308.5|16304.5|16310.1|16306.1|16310.1|16306.1|16305.6|16301.6|59800
1628743200000|2021-08-12 04:40:00|16309.6|16305.6|16304.2|16300.2|16309.8|16305.8|16301.3|16297.3|77350
1628743500000|2021-08-12 04:45:00|16303.3|16299.3|16299.3|16295.3|16305.7|16301.7|16299.3|16295.3|45500
1628743800000|2021-08-12 04:50:00|16299.5|16295.5|16316.8|16312.8|16317.3|16313.3|16299.5|16295.5|89700
1628744100000|2021-08-12 04:55:00|16316.9|16312.9|16313.2|16309.2|16318.3|16314.3|16311.8|16307.8|39000
1628744400000|2021-08-12 05:00:00|16313|16309|16312.6|16308.6|16316|16312|16305.1|16301.1|32800
1628744700000|2021-08-12 05:05:00|16313|16309|16314.9|16310.9|16316.7|16312.7|16308.9|16304.9|49700
1628745000000|2021-08-12 05:10:00|16314.2|16310.2|16305.7|16301.7|16314.2|16310.2|16304.4|16300.4|21600
1628745300000|2021-08-12 05:15:00|16305.6|16301.6|16307.3|16303.3|16309.9|16305.9|16299.6|16295.6|39100
1628745600000|2021-08-12 05:20:00|16307.6|16303.6|16309.9|16305.9|16311.1|16307.1|16306.6|16302.6|15500
1628745900000|2021-08-12 05:25:00|16309.7|16305.7|16311.7|16307.7|16314.4|16310.4|16309.7|16305.7|25450
1628746200000|2021-08-12 05:30:00|16311|16307|16310.7|16306.7|16314|16310|16305.5|16301.5|18850
1628746500000|2021-08-12 05:35:00|16311.1|16307.1|16311.7|16307.7|16313.1|16309.1|16306.9|16302.9|23800
1628746800000|2021-08-12 05:40:00|16311.3|16307.3|16309|16305|16313.9|16309.9|16308.3|16304.3|15700
1628747100000|2021-08-12 05:45:00|16309.2|16305.2|16316.3|16312.3|16317|16313|16307.1|16303.1|41100
1628747400000|2021-08-12 05:50:00|16316.6|16312.6|16311.8|16307.8|16317.2|16313.2|16311.7|16307.7|36750
1628747700000|2021-08-12 05:55:00|16311.9|16307.9|16315.2|16311.2|16319.6|16315.6|16311.2|16307.2|71650
1628748000000|2021-08-12 06:00:00|16314.8|16310.8|16307.2|16303.2|16317.3|16313.3|16305.1|16301.1|28400
1628748300000|2021-08-12 06:05:00|16307.1|16303.1|16309.5|16305.5|16309.9|16305.9|16302.6|16298.6|37000
1628748600000|2021-08-12 06:10:00|16309.6|16305.6|16312.2|16308.2|16312.9|16308.9|16304.7|16300.7|15650
1628748900000|2021-08-12 06:15:00|16312|16308|16323.6|16319.6|16324.5|16320.5|16310.6|16306.6|59800
1628749200000|2021-08-12 06:20:00|16323.5|16319.5|16323|16319|16324.6|16320.6|16318.8|16314.8|33800
1628749500000|2021-08-12 06:25:00|16322.7|16318.7|16322.9|16318.9|16324.7|16320.7|16319.5|16315.5|32100
1628749800000|2021-08-12 06:30:00|16322.1|16318.1|16319.1|16315.1|16323.2|16319.2|16318.5|16314.5|23550
1628750100000|2021-08-12 06:35:00|16318.6|16314.6|16325.1|16321.1|16329.6|16325.6|16314.5|16310.5|63250
1628750400000|2021-08-12 06:40:00|16325.5|16321.5|16323.1|16319.1|16326.5|16322.5|16319.7|16315.7|21050
1628750700000|2021-08-12 06:45:00|16322.9|16318.9|16317.7|16313.7|16323.4|16319.4|16315.9|16311.9|33150
1628751000000|2021-08-12 06:50:00|16317.4|16313.4|16319.9|16315.9|16321.4|16317.4|16316.9|16312.9|42000
1628751300000|2021-08-12 06:55:00|16319.1|16315.1|16326.6|16322.6|16327.6|16323.6|16313.6|16309.6|43400
1628751600000|2021-08-12 07:00:00|16326.9|16322.9|16326.8|16322.8|16333.6|16329.6|16326.7|16322.7|72800
1628751900000|2021-08-12 07:05:00|16326.7|16322.7|16325.4|16321.4|16329.4|16325.4|16322.8|16318.8|30950
1628752200000|2021-08-12 07:10:00|16326|16322|16321.7|16317.7|16326.4|16322.4|16318.1|16314.1|31150
1628752500000|2021-08-12 07:15:00|16321.8|16317.8|16325.2|16321.2|16327.2|16323.2|16321.5|16317.5|28100
1628752800000|2021-08-12 07:20:00|16325.1|16321.1|16325.9|16321.9|16330|16326|16322.1|16318.1|28850
1628753100000|2021-08-12 07:25:00|16326|16322|16324.7|16320.7|16333.6|16329.6|16321.6|16317.6|58400
1628753400000|2021-08-12 07:30:00|16324.8|16320.8|16322.9|16318.9|16326.9|16322.9|16322.1|16318.1|22150
1628753700000|2021-08-12 07:35:00|16322.6|16318.6|16322.6|16318.6|16326.6|16322.6|16320.4|16316.4|27850
1628754000000|2021-08-12 07:40:00|16322.8|16318.8|16324.6|16320.6|16328|16324|16322.4|16318.4|28300
1628754300000|2021-08-12 07:45:00|16323.7|16319.7|16322.2|16318.2|16325|16321|16316.5|16312.5|38550
1628754600000|2021-08-12 07:50:00|16321.3|16317.3|16327.6|16323.6|16328.7|16324.7|16319.3|16315.3|37000
1628754900000|2021-08-12 07:55:00|16328.4|16324.4|16338.6|16334.6|16339.9|16335.9|16328.3|16324.3|108900
1628755200000|2021-08-12 08:00:00|16339.6|16335.6|16338|16334|16348.3|16344.3|16338|16334|128250
1628755500000|2021-08-12 08:05:00|16338.1|16334.1|16340.2|16336.2|16341.5|16337.5|16334.6|16330.6|43500
1628755800000|2021-08-12 08:10:00|16339.8|16335.8|16340|16336|16345.4|16341.4|16336.5|16332.5|38800
1628756100000|2021-08-12 08:15:00|16339.6|16335.6|16332.8|16328.8|16341.7|16337.7|16329.6|16325.6|39750
1628756400000|2021-08-12 08:20:00|16333.1|16329.1|16335|16331|16335.3|16331.3|16328.7|16324.7|37750
1628756700000|2021-08-12 08:25:00|16334.8|16330.8|16333.7|16329.7|16337|16333|16329.8|16325.8|26750
1628757000000|2021-08-12 08:30:00|16333.6|16329.6|16337.6|16333.6|16339.3|16335.3|16332.7|16328.7|20500
1628757300000|2021-08-12 08:35:00|16337.5|16333.5|16338.8|16334.8|16341.5|16337.5|16335.3|16331.3|42350
1628757600000|2021-08-12 08:40:00|16339|16335|16325.4|16321.4|16339.2|16335.2|16325.4|16321.4|59100
1628757900000|2021-08-12 08:45:00|16322.3|16318.3|16322.4|16318.4|16328.9|16324.9|16316.7|16312.7|82050
1628758200000|2021-08-12 08:50:00|16323.3|16319.3|16322|16318|16325|16321|16317.9|16313.9|47550
1628758500000|2021-08-12 08:55:00|16321.8|16317.8|16319.4|16315.4|16326.5|16322.5|16318.9|16314.9|43900
1628758800000|2021-08-12 09:00:00|16318.5|16314.5|16323.6|16319.6|16324.5|16320.5|16314.8|16310.8|66900
1628759100000|2021-08-12 09:05:00|16323.9|16319.9|16328.1|16324.1|16334.1|16330.1|16323.5|16319.5|56600
1628759400000|2021-08-12 09:10:00|16328|16324|16328.2|16324.2|16329.5|16325.5|16324.2|16320.2|42550
1628759700000|2021-08-12 09:15:00|16328.4|16324.4|16327.7|16323.7|16330.2|16326.2|16325.6|16321.6|22750
1628760000000|2021-08-12 09:20:00|16327.8|16323.8|16327.2|16323.2|16330|16326|16324.3|16320.3|28450
1628760300000|2021-08-12 09:25:00|16327.6|16323.6|16335.2|16331.2|16335.2|16331.2|16322.4|16318.4|64550
1628760600000|2021-08-12 09:30:00|16336.2|16332.2|16344.4|16340.4|16344.4|16340.4|16336.2|16332.2|140700
1628760900000|2021-08-12 09:35:00|16343.5|16339.5|16339.2|16335.2|16346.2|16342.2|16338.3|16334.3|84650
1628761200000|2021-08-12 09:40:00|16339|16335|16332|16328|16339|16335|16330.2|16326.2|121350
1628761500000|2021-08-12 09:45:00|16331.9|16327.9|16345|16341|16345.6|16341.6|16331.9|16327.9|149700
1628761800000|2021-08-12 09:50:00|16345.3|16341.3|16349.5|16345.5|16350.7|16346.7|16343.7|16339.7|193450
1628762100000|2021-08-12 09:55:00|16349.2|16345.2|16349.5|16345.5|16352.8|16348.8|16347.9|16343.9|201400
1628762400000|2021-08-12 10:00:00|16354.9|16350.9|16360.1|16356.1|16369.4|16365.4|16354.6|16350.6|368
1628762700000|2021-08-12 10:05:00|16361.1|16357.1|16354.9|16350.9|16361.1|16357.1|16354.9|16350.9|232
1628763000000|2021-08-12 10:10:00|16363.4|16345.4|16365.4|16347.4|16366|16348|16363|16345|4397812
1628763300000|2021-08-12 10:15:00|16364.8|16346.8|16363.5|16345.5|16365.4|16347.4|16363.5|16345.5|0
1628763600000|2021-08-12 10:20:00|16363.8|16345.8|16363.5|16345.5|16364.4|16346.4|16362.9|16344.9|0
1628763900000|2021-08-12 10:25:00|16363.2|16345.2|16363.5|16345.5|16364.8|16346.8|16362.2|16344.2|0
1628764200000|2021-08-12 10:30:00|16363.8|16345.8|16365.4|16347.4|16365.4|16347.4|16363.8|16345.8|0
1628764500000|2021-08-12 10:35:00|16365.8|16347.8|16365.4|16347.4|16366.1|16348.1|16365.4|16347.4|0
1628764800000|2021-08-12 10:40:00|16361.6|16357.6|16356.1|16352.1|16370.6|16366.6|16356.1|16352.1|8
1628765100000|2021-08-12 10:45:00|16358.1|16354.1|16358.1|16354.1|16358.1|16354.1|16353.6|16349.6|92
1628765400000|2021-08-12 10:50:00|16358.6|16354.6|16359.1|16355.1|16359.1|16355.1|16355.6|16351.6|13
1628765700000|2021-08-12 10:55:00|16356.1|16352.1|16358.6|16354.6|16358.6|16354.6|16356.1|16352.1|7
1628766000000|2021-08-12 11:00:00|16357.6|16353.6|16357.6|16353.6|16359.1|16355.1|16357.6|16353.6|9
1628766300000|2021-08-12 11:05:00|16355.1|16351.1|16353.1|16349.1|16355.1|16351.1|16353.1|16349.1|23
1628766600000|2021-08-12 11:10:00|16352.1|16348.1|16352.6|16348.6|16352.6|16348.6|16352.1|16348.1|45
1628766900000|2021-08-12 11:15:00|16356.1|16352.1|16359.6|16355.6|16359.6|16355.6|16351.1|16347.1|48
1628767200000|2021-08-12 11:20:00|16359.1|16355.1|16359.1|16355.1|16359.1|16355.1|16359.1|16355.1|3
1628767500000|2021-08-12 11:25:00|16362.1|16358.1|16362.1|16358.1|16362.1|16358.1|16362.1|16358.1|10
1628767800000|2021-08-12 11:30:00|16352.6|16348.6|16352.6|16348.6|16352.6|16348.6|16352.6|16348.6|1
1628768100000|2021-08-12 11:35:00|16355.1|16351.1|16354.1|16350.1|16355.1|16351.1|16354.1|16350.1|2
1628768400000|2021-08-12 11:40:00|16356.1|16352.1|16358.1|16354.1|16358.1|16354.1|16355.6|16351.6|11
1628768700000|2021-08-12 11:45:00|16359.1|16355.1|16353.6|16349.6|16359.1|16355.1|16353.6|16349.6|30
1628769000000|2021-08-12 11:50:00|16356.1|16352.1|16356.1|16352.1|16356.1|16352.1|16356.1|16352.1|9
1628769300000|2021-08-12 11:55:00|||||||||4
1628769600000|2021-08-12 12:00:00|16355.1|16351.1|16358.6|16354.6|16359.6|16355.6|16355.1|16351.1|58
1628769900000|2021-08-12 12:05:00|16355.6|16351.6|16357.1|16353.1|16357.6|16353.6|16353.6|16349.6|13
1628770200000|2021-08-12 12:10:00|16357.6|16353.6|16355.1|16351.1|16357.6|16353.6|16355.1|16351.1|6
1628770500000|2021-08-12 12:15:00|16355.6|16351.6|16355.6|16351.6|16355.6|16351.6|16355.6|16351.6|9
1628770800000|2021-08-12 12:20:00|16356.1|16352.1|16350.1|16346.1|16356.1|16352.1|16350.1|16346.1|44
1628771100000|2021-08-12 12:25:00|16352.6|16348.6|16349.6|16345.6|16353.6|16349.6|16349.6|16345.6|8
1628771400000|2021-08-12 12:30:00|16350.1|16346.1|16346.6|16342.6|16351.6|16347.6|16342.6|16338.6|60
1628771700000|2021-08-12 12:35:00|16347.1|16343.1|16348.1|16344.1|16349.1|16345.1|16346.6|16342.6|24
1628772000000|2021-08-12 12:40:00|16348.6|16344.6|16347.1|16343.1|16348.6|16344.6|16343.6|16339.6|26
1628772300000|2021-08-12 12:45:00|16348.6|16344.6|16341.6|16337.6|16348.6|16344.6|16341.1|16337.1|71
1628772600000|2021-08-12 12:50:00|16342.1|16338.1|16346.1|16342.1|16346.1|16342.1|16341.1|16337.1|32
1628772900000|2021-08-12 12:55:00|16347.1|16343.1|16347.1|16343.1|16347.1|16343.1|16347.1|16343.1|3
1628773200000|2021-08-12 13:00:00|16346.6|16342.6|16344.1|16340.1|16346.6|16342.6|16341.6|16337.6|40
1628773500000|2021-08-12 13:05:00|16343.6|16339.6|16347.1|16343.1|16350.6|16346.6|16343.6|16339.6|50
1628773800000|2021-08-12 13:10:00|16350.1|16346.1|16342.6|16338.6|16350.1|16346.1|16342.6|16338.6|25
1628774100000|2021-08-12 13:15:00|16340.1|16336.1|16345.6|16341.6|16345.6|16341.6|16340.1|16336.1|5
1628774400000|2021-08-12 13:20:00|16347.1|16343.1|16347.1|16343.1|16347.1|16343.1|16347.1|16343.1|5
1628774700000|2021-08-12 13:25:00|16345.6|16341.6|16343.6|16339.6|16347.6|16343.6|16340.6|16336.6|76
1628775000000|2021-08-12 13:30:00|16340.6|16336.6|16316.1|16312.1|16345.1|16341.1|16316.1|16312.1|476
1628775300000|2021-08-12 13:35:00|16317.6|16313.6|16315.1|16311.1|16318.1|16314.1|16306.1|16302.1|516
1628775600000|2021-08-12 13:40:00|16312.6|16308.6|16323.1|16319.1|16326.6|16322.6|16312.6|16308.6|187
1628775900000|2021-08-12 13:45:00|16322.1|16318.1|16321.1|16317.1|16325.6|16321.6|16319.1|16315.1|95
1628776200000|2021-08-12 13:50:00|16322.1|16318.1|16309.6|16305.6|16324.1|16320.1|16309.6|16305.6|93
1628776500000|2021-08-12 13:55:00|16312.6|16308.6|16317.1|16313.1|16320.6|16316.6|16308.1|16304.1|254
1628776800000|2021-08-12 14:00:00|16310.6|16306.6|16312.1|16308.1|16314.6|16310.6|16309.1|16305.1|42
1628777100000|2021-08-12 14:05:00|16313.1|16309.1|16310.1|16306.1|16315.1|16311.1|16307.1|16303.1|124
1628777400000|2021-08-12 14:10:00|16307.6|16303.6|16316.1|16312.1|16316.6|16312.6|16306.1|16302.1|106
1628777700000|2021-08-12 14:15:00|16317.1|16313.1|16313.6|16309.6|16317.6|16313.6|16312.1|16308.1|76
1628778000000|2021-08-12 14:20:00|16315.6|16311.6|16317.1|16313.1|16317.6|16313.6|16312.6|16308.6|49
1628778300000|2021-08-12 14:25:00|16317.6|16313.6|16317.1|16313.1|16318.6|16314.6|16312.6|16308.6|31
1628778600000|2021-08-12 14:30:00|16318.1|16314.1|16311.6|16307.6|16320.1|16316.1|16310.6|16306.6|100
1628778900000|2021-08-12 14:35:00|16316.1|16312.1|16316.1|16312.1|16318.1|16314.1|16313.1|16309.1|37
1628779200000|2021-08-12 14:40:00|16315.1|16311.1|16313.1|16309.1|16317.6|16313.6|16313.1|16309.1|15
1628779500000|2021-08-12 14:45:00|16312.6|16308.6|16315.6|16311.6|16315.6|16311.6|16312.1|16308.1|36
1628779800000|2021-08-12 14:50:00|16319.1|16315.1|16322.1|16318.1|16325.1|16321.1|16319.1|16315.1|36
1628780100000|2021-08-12 14:55:00|16321.6|16317.6|16324.1|16320.1|16327.1|16323.1|16321.6|16317.6|27
1628780400000|2021-08-12 15:00:00|16327.6|16323.6|16317.1|16313.1|16328.1|16324.1|16316.6|16312.6|63
1628780700000|2021-08-12 15:05:00|16319.1|16315.1|16317.1|16313.1|16320.1|16316.1|16315.1|16311.1|40
1628781000000|2021-08-12 15:10:00|16318.6|16314.6|16320.6|16316.6|16321.1|16317.1|16317.1|16313.1|26
1628781300000|2021-08-12 15:15:00|16322.1|16318.1|16328.1|16324.1|16328.1|16324.1|16322.1|16318.1|27
1628781600000|2021-08-12 15:20:00|16328.6|16324.6|16331.6|16327.6|16332.6|16328.6|16327.6|16323.6|53
1628781900000|2021-08-12 15:25:00|16332.1|16328.1|16342.1|16338.1|16342.1|16338.1|16330.6|16326.6|88
1628782200000|2021-08-12 15:30:00|16340.6|16336.6|16344.6|16340.6|16345.1|16341.1|16337.6|16333.6|61
1628782500000|2021-08-12 15:35:00|16343.6|16339.6|16344.6|16340.6|16345.6|16341.6|16341.1|16337.1|72
1628782800000|2021-08-12 15:40:00|16344.1|16340.1|16343.6|16339.6|16345.1|16341.1|16340.6|16336.6|67
1628783100000|2021-08-12 15:45:00|16342.6|16338.6|16341.6|16337.6|16342.6|16338.6|16340.6|16336.6|19
1628783400000|2021-08-12 15:50:00|16341.1|16337.1|16346.6|16342.6|16346.6|16342.6|16337.6|16333.6|73
1628783700000|2021-08-12 15:55:00|16345.1|16341.1|16344.1|16340.1|16345.1|16341.1|16344.1|16340.1|7
1628784000000|2021-08-12 16:00:00|16342.6|16338.6|16343.1|16339.1|16343.6|16339.6|16342.6|16338.6|5
1628784300000|2021-08-12 16:05:00|16344.1|16340.1|16348.1|16344.1|16348.6|16344.6|16344.1|16340.1|21
1628784600000|2021-08-12 16:10:00|16348.6|16344.6|16350.6|16346.6|16356.1|16352.1|16346.6|16342.6|61
1628784900000|2021-08-12 16:15:00|16351.1|16347.1|16348.1|16344.1|16354.6|16350.6|16347.6|16343.6|59
1628785200000|2021-08-12 16:20:00|16349.6|16345.6|16349.1|16345.1|16349.6|16345.6|16347.6|16343.6|5
1628785500000|2021-08-12 16:25:00|16348.1|16344.1|16347.6|16343.6|16351.6|16347.6|16347.6|16343.6|36
1628785800000|2021-08-12 16:30:00|16349.6|16345.6|16349.6|16345.6|16349.6|16345.6|16349.6|16345.6|3
1628786100000|2021-08-12 16:35:00|16348.1|16344.1|16350.1|16346.1|16350.1|16346.1|16348.1|16344.1|2
1628786400000|2021-08-12 16:40:00|16347.1|16343.1|16346.6|16342.6|16347.1|16343.1|16342.1|16338.1|10
1628786700000|2021-08-12 16:45:00|16347.1|16343.1|16347.6|16343.6|16347.6|16343.6|16347.1|16343.1|9
1628787000000|2021-08-12 16:50:00|16348.6|16344.6|16348.6|16344.6|16348.6|16344.6|16348.6|16344.6|1
1628787300000|2021-08-12 16:55:00|16346.6|16342.6|16346.6|16342.6|16347.6|16343.6|16345.6|16341.6|10
1628787600000|2021-08-12 17:00:00|16343.1|16339.1|16342.6|16338.6|16343.1|16339.1|16342.6|16338.6|3
1628788200000|2021-08-12 17:10:00|16345.1|16341.1|16328.6|16324.6|16345.1|16341.1|16328.6|16324.6|54
1628788500000|2021-08-12 17:15:00|16333.1|16329.1|16336.1|16332.1|16340.1|16336.1|16332.6|16328.6|9
1628788800000|2021-08-12 17:20:00|16342.1|16338.1|16342.1|16338.1|16342.1|16338.1|16342.1|16338.1|1
1628789100000|2021-08-12 17:25:00|16342.6|16338.6|16343.6|16339.6|16343.6|16339.6|16342.6|16338.6|8
1628789400000|2021-08-12 17:30:00|16333.6|16329.6|16345.1|16341.1|16345.1|16341.1|16333.6|16329.6|29
1628789700000|2021-08-12 17:35:00|16345.6|16341.6|16351.6|16347.6|16351.6|16347.6|16345.6|16341.6|26
1628790000000|2021-08-12 17:40:00|16352.6|16348.6|16348.6|16344.6|16353.6|16349.6|16348.6|16344.6|74
1628790300000|2021-08-12 17:45:00|16346.1|16342.1|16346.1|16342.1|16346.1|16342.1|16346.1|16342.1|1
1628790600000|2021-08-12 17:50:00|16345.1|16341.1|16344.1|16340.1|16348.1|16344.1|16344.1|16340.1|60
1628791500000|2021-08-12 18:05:00|16345.1|16341.1|16346.6|16342.6|16347.1|16343.1|16344.6|16340.6|17
1628791800000|2021-08-12 18:10:00|16348.1|16344.1|16344.1|16340.1|16348.1|16344.1|16343.1|16339.1|24
1628792100000|2021-08-12 18:15:00|16342.1|16338.1|16346.1|16342.1|16346.1|16342.1|16342.1|16338.1|3
1628792400000|2021-08-12 18:20:00|16344.1|16340.1|16356.1|16352.1|16356.6|16352.6|16344.1|16340.1|46
1628792700000|2021-08-12 18:25:00|16354.1|16350.1|16350.1|16346.1|16354.1|16350.1|16350.1|16346.1|10
1628793000000|2021-08-12 18:30:00|16348.6|16344.6|16347.6|16343.6|16348.6|16344.6|16347.6|16343.6|5
1628793300000|2021-08-12 18:35:00|16346.6|16342.6|16340.1|16336.1|16347.6|16343.6|16340.1|16336.1|32
1628793600000|2021-08-12 18:40:00|16342.6|16338.6|16343.1|16339.1|16343.1|16339.1|16337.1|16333.1|35
1628793900000|2021-08-12 18:45:00|16343.6|16339.6|16342.1|16338.1|16345.6|16341.6|16342.1|16338.1|42
1628794200000|2021-08-12 18:50:00|16343.1|16339.1|16343.1|16339.1|16343.6|16339.6|16337.1|16333.1|15
1628794500000|2021-08-12 18:55:00|16343.6|16339.6|16348.1|16344.1|16348.1|16344.1|16341.1|16337.1|9
1628794800000|2021-08-12 19:00:00|16349.6|16345.6|16350.6|16346.6|16350.6|16346.6|16349.6|16345.6|2
1628795100000|2021-08-12 19:05:00|16347.6|16343.6|16347.6|16343.6|16350.6|16346.6|16347.6|16343.6|13
1628795400000|2021-08-12 19:10:00|16349.1|16345.1|16349.6|16345.6|16349.6|16345.6|16349.1|16345.1|6
1628795700000|2021-08-12 19:15:00|16351.1|16347.1|16351.6|16347.6|16353.1|16349.1|16351.1|16347.1|18
1628796000000|2021-08-12 19:20:00|16350.6|16346.6|16350.1|16346.1|16353.1|16349.1|16350.1|16346.1|58
1628796300000|2021-08-12 19:25:00|16349.6|16345.6|16345.6|16341.6|16350.6|16346.6|16345.1|16341.1|59
1628796600000|2021-08-12 19:30:00|16345.1|16341.1|16351.1|16347.1|16351.1|16347.1|16345.1|16341.1|78
1628796900000|2021-08-12 19:35:00|16351.6|16347.6|16358.6|16354.6|16362.1|16358.1|16351.6|16347.6|99
1628797200000|2021-08-12 19:40:00|16361.6|16357.6|16359.6|16355.6|16363.1|16359.1|16359.6|16355.6|24
1628797500000|2021-08-12 19:45:00|16357.6|16353.6|16358.6|16354.6|16360.1|16356.1|16357.6|16353.6|39
1628797800000|2021-08-12 19:50:00|16357.1|16353.1|16359.1|16355.1|16361.1|16357.1|16357.1|16353.1|34
1628798100000|2021-08-12 19:55:00|16358.6|16354.6|16364.6|16360.6|16364.6|16360.6|16357.6|16353.6|158
1628798400000|2021-08-12 20:00:00|16362.1|16358.1|16361.6|16357.6|16362.6|16358.6|16361.6|16357.6|8
1628799300000|2021-08-12 20:15:00|16361.1|16357.1|16361.1|16357.1|16361.1|16357.1|16361.1|16357.1|2
1628799600000|2021-08-12 20:20:00|16360.6|16356.6|16360.6|16356.6|16360.6|16356.6|16360.1|16356.1|4
1628799900000|2021-08-12 20:25:00|16360.1|16356.1|16360.6|16356.6|16360.6|16356.6|16359.6|16355.6|4
1628800200000|2021-08-12 20:30:00|||||||||4
1628800500000|2021-08-12 20:35:00|16361.1|16357.1|16360.6|16356.6|16361.1|16357.1|16360.6|16356.6|6
1628800800000|2021-08-12 20:40:00|16359.6|16355.6|16366.1|16362.1|16366.1|16362.1|16358.6|16354.6|10
1628801100000|2021-08-12 20:45:00|16358.1|16354.1|16355.6|16351.6|16358.1|16354.1|16355.6|16351.6|11
1628801400000|2021-08-12 20:50:00|16355.1|16351.1|16353.6|16349.6|16355.1|16351.1|16353.6|16349.6|8
1628801700000|2021-08-12 20:55:00|16353.1|16349.1|16351.1|16347.1|16353.6|16349.6|16351.1|16347.1|17
1628802000000|2021-08-12 21:00:00|||||||||3
1628802300000|2021-08-12 21:05:00|16351.6|16347.6|16351.6|16347.6|16351.6|16347.6|16351.6|16347.6|1
1628802600000|2021-08-12 21:10:00|16358.6|16340.6|16358.6|16340.6|16358.6|16340.6|16358.6|16340.6|4436692
1628802900000|2021-08-12 21:15:00|16357.6|16339.6|16357.4|16339.4|16358.2|16340.2|16356.9|16338.9|0
1628803200000|2021-08-12 21:20:00|16357.3|16339.3|16357.9|16339.9|16358.1|16340.1|16357.2|16339.2|0
1628803500000|2021-08-12 21:25:00|16357.5|16339.5|16357.2|16339.2|16357.5|16339.5|16357.2|16339.2|0
1628803800000|2021-08-12 21:30:00|16357.1|16339.1|16357.8|16339.8|16357.8|16339.8|16356.9|16338.9|0
1628804100000|2021-08-12 21:35:00|16357.9|16339.9|16356.3|16338.3|16358.8|16340.8|16356.3|16338.3|0
1628804400000|2021-08-12 21:40:00|16356.1|16338.1|16355.5|16337.5|16356.1|16338.1|16355.5|16337.5|0
1628804700000|2021-08-12 21:45:00|16355.2|16337.2|16356|16338|16356.1|16338.1|16355.1|16337.1|0
1628805000000|2021-08-12 21:50:00|16356.1|16338.1|16356.1|16338.1|16356.1|16338.1|16356|16338|0
1628805300000|2021-08-12 21:55:00|16356.2|16338.2|16356.6|16338.6|16356.6|16338.6|16356.1|16338.1|0
1628805600000|2021-08-12 22:00:00|16356|16338|16351.9|16333.9|16357.3|16339.3|16351.5|16333.5|0
1628805900000|2021-08-12 22:05:00|16351.2|16333.2|16351.9|16333.9|16352.5|16334.5|16351.2|16333.2|0
1628806200000|2021-08-12 22:10:00|16351.2|16333.2|16351.2|16333.2|16351.9|16333.9|16350.6|16332.6|0
1628806500000|2021-08-12 22:15:00|16351.9|16333.9|16351.2|16333.2|16353.2|16335.2|16350.6|16332.6|0
1628806800000|2021-08-12 22:20:00|16350.6|16332.6|16351.9|16333.9|16351.9|16333.9|16350.6|16332.6|0
1628807100000|2021-08-12 22:25:00|16351.5|16333.5|16351.9|16333.9|16351.9|16333.9|16350.6|16332.6|0
1628807400000|2021-08-12 22:30:00|16351.2|16333.2|16351.9|16333.9|16351.9|16333.9|16351.2|16333.2|0
1628807700000|2021-08-12 22:35:00|16352.5|16334.5|16353.2|16335.2|16353.5|16335.5|16351.9|16333.9|0
1628808000000|2021-08-12 22:40:00|16353.8|16335.8|16353.8|16335.8|16353.8|16335.8|16353.2|16335.2|0
1628808300000|2021-08-12 22:45:00|16353.5|16335.5|16353.2|16335.2|16353.8|16335.8|16353.2|16335.2|0
1628808600000|2021-08-12 22:50:00|16352.8|16334.8|16353.2|16335.2|16353.2|16335.2|16352.5|16334.5|0
1628808900000|2021-08-12 22:55:00|16352.5|16334.5|16351.9|16333.9|16352.5|16334.5|16351.9|16333.9|0
1628809200000|2021-08-12 23:00:00|16352.5|16334.5|16350.6|16332.6|16352.5|16334.5|16350.6|16332.6|0
1628809500000|2021-08-12 23:05:00|16351.2|16333.2|16351.2|16333.2|16351.9|16333.9|16351.2|16333.2|0
1628809800000|2021-08-12 23:10:00|16351.9|16333.9|16352.5|16334.5|16352.5|16334.5|16350.9|16332.9|0
1628810100000|2021-08-12 23:15:00|16352.2|16334.2|16351.8|16333.8|16352.5|16334.5|16351.8|16333.8|0
1628810400000|2021-08-12 23:20:00|16351.5|16333.5|16350.6|16332.6|16351.8|16333.8|16350.6|16332.6|0
1628810700000|2021-08-12 23:25:00|16350.9|16332.9|16352.5|16334.5|16352.5|16334.5|16350.9|16332.9|0
1628811000000|2021-08-12 23:30:00|16352.2|16334.2|16349.8|16331.8|16352.2|16334.2|16349.8|16331.8|0
1628811300000|2021-08-12 23:35:00|16350.5|16332.5|16348.3|16330.3|16350.5|16332.5|16347.7|16329.7|0
1628811600000|2021-08-12 23:40:00|16349|16331|16347|16329|16349|16331|16347|16329|0
1628811900000|2021-08-12 23:45:00|16347.7|16329.7|16347|16329|16347.7|16329.7|16345.7|16327.7|0
1628812200000|2021-08-12 23:50:00|16346.7|16328.7|16347.7|16329.7|16348.3|16330.3|16345.7|16327.7|0
1628812500000|2021-08-12 23:55:00|16347|16329|16346.4|16328.4|16347.7|16329.7|16346.4|16328.4|0
1628812800000|2021-08-13 00:00:00|16347|16329|16346.4|16328.4|16347.3|16329.3|16345.7|16327.7|0
1628813100000|2021-08-13 00:05:00|16347|16329|16344.5|16326.5|16347|16329|16343.8|16325.8|0
1628813400000|2021-08-13 00:10:00|16344.8|16326.8|16344.5|16326.5|16345.7|16327.7|16343.2|16325.2|0
1628813700000|2021-08-13 00:15:00|16344.8|16326.8|16346.4|16328.4|16346.4|16328.4|16344.5|16326.5|0
1628814000000|2021-08-13 00:20:00|16346.7|16328.7|16345.7|16327.7|16347|16329|16344.8|16326.8|0
1628814300000|2021-08-13 00:25:00|16346.1|16328.1|16347.7|16329.7|16347.7|16329.7|16345.1|16327.1|0
1628814600000|2021-08-13 00:30:00|16348|16330|16350.7|16332.7|16351.3|16333.3|16348|16330|0
1628814900000|2021-08-13 00:35:00|16351|16333|16351.7|16333.7|16353|16335|16350.1|16332.1|0
1628815200000|2021-08-13 00:40:00|16351|16333|16351.7|16333.7|16351.7|16333.7|16349.7|16331.7|0
1628815500000|2021-08-13 00:45:00|16351.3|16333.3|16351|16333|16351.7|16333.7|16349.7|16331.7|0
1628815800000|2021-08-13 00:50:00|16350.7|16332.7|16350.4|16332.4|16352.3|16334.3|16350.4|16332.4|0
1628816100000|2021-08-13 00:55:00|16350.7|16332.7|16351|16333|16352.3|16334.3|16350.4|16332.4|0
1628816400000|2021-08-13 01:00:00|16351.7|16333.7|16323.6|16319.6|16351.7|16345.1|16318.1|16314.1|119
1628816700000|2021-08-13 01:05:00|16318.6|16314.6|16322.6|16318.6|16328.1|16324.1|16318.6|16314.6|67
1628817000000|2021-08-13 01:10:00|16321.1|16317.1|16318.6|16314.6|16321.6|16317.6|16310.1|16306.1|110
1628817300000|2021-08-13 01:15:00|16314.1|16310.1|16316.1|16312.1|16318.6|16314.6|16313.1|16309.1|91
1628817600000|2021-08-13 01:20:00|16318.1|16314.1|16322.1|16318.1|16327.1|16323.1|16318.1|16314.1|47
1628817900000|2021-08-13 01:25:00|16322.6|16318.6|16326.6|16322.6|16331.6|16327.6|16321.1|16317.1|70
1628818200000|2021-08-13 01:30:00|16323.1|16319.1|16336.6|16332.6|16337.6|16333.6|16322.1|16318.1|64
1628818500000|2021-08-13 01:35:00|16333.6|16329.6|16338.6|16334.6|16338.6|16334.6|16332.1|16328.1|55
1628818800000|2021-08-13 01:40:00|16337.1|16333.1|16345.6|16341.6|16350.1|16346.1|16337.1|16333.1|77
1628819100000|2021-08-13 01:45:00|16348.1|16344.1|16348.6|16344.6|16357.6|16353.6|16343.6|16339.6|62
1628819400000|2021-08-13 01:50:00|16346.6|16342.6|16346.1|16342.1|16350.6|16346.6|16346.1|16342.1|23
1628819700000|2021-08-13 01:55:00|16343.1|16339.1|16348.1|16344.1|16348.1|16344.1|16341.1|16337.1|20
1628820000000|2021-08-13 02:00:00|16347.1|16343.1|16346.6|16342.6|16349.1|16345.1|16345.6|16341.6|19
1628820300000|2021-08-13 02:05:00|16348.6|16344.6|16354.1|16350.1|16355.1|16351.1|16348.6|16344.6|32
1628820600000|2021-08-13 02:10:00|16356.1|16352.1|16358.6|16354.6|16362.1|16358.1|16356.1|16352.1|53
1628820900000|2021-08-13 02:15:00|16359.1|16355.1|16360.1|16356.1|16362.1|16358.1|16357.1|16353.1|117
1628821200000|2021-08-13 02:20:00|16360.6|16356.6|16369.1|16365.1|16369.1|16365.1|16360.6|16356.6|67
1628821500000|2021-08-13 02:25:00|16367.6|16363.6|16366.1|16362.1|16369.6|16365.6|16366.1|16362.1|29
1628821800000|2021-08-13 02:30:00|16365.6|16361.6|16355.1|16351.1|16367.1|16363.1|16355.1|16351.1|97
1628822100000|2021-08-13 02:35:00|16356.1|16352.1|16358.1|16354.1|16358.1|16354.1|16355.1|16351.1|24
1628822400000|2021-08-13 02:40:00|16357.6|16353.6|16356.1|16352.1|16357.6|16353.6|16354.1|16350.1|31
1628822700000|2021-08-13 02:45:00|16357|16353|16354.2|16350.2|16357.7|16353.7|16354.2|16350.2|18
1628823000000|2021-08-13 02:50:00|16353.7|16349.7|16347.2|16343.2|16353.7|16349.7|16346.2|16342.2|79
1628823300000|2021-08-13 02:55:00|16345.2|16341.2|16342.2|16338.2|16347.2|16343.2|16342.2|16338.2|48
1628823600000|2021-08-13 03:00:00|16341.7|16337.7|16350.7|16346.7|16350.7|16346.7|16341.7|16337.7|28
1628823900000|2021-08-13 03:05:00|16347.2|16343.2|16341.2|16337.2|16347.2|16343.2|16341.2|16337.2|43
1628824200000|2021-08-13 03:10:00|16342.7|16338.7|16342.7|16338.7|16344.7|16340.7|16342.2|16338.2|21
1628824500000|2021-08-13 03:15:00|16343.2|16339.2|16345.2|16341.2|16350.2|16346.2|16343.2|16339.2|36
1628824800000|2021-08-13 03:20:00|16343.7|16339.7|16340.2|16336.2|16346.2|16342.2|16340.2|16336.2|16
1628825100000|2021-08-13 03:25:00|16340.7|16336.7|16343.2|16339.2|16345.2|16341.2|16339.2|16335.2|46
1628825400000|2021-08-13 03:30:00|16339.2|16335.2|16344.2|16340.2|16347.7|16343.7|16338.2|16334.2|52
1628825700000|2021-08-13 03:35:00|16345.7|16341.7|16355.7|16351.7|16359.7|16355.7|16345.7|16341.7|79
1628826000000|2021-08-13 03:40:00|16357.7|16353.7|16357.2|16353.2|16360.7|16356.7|16353.2|16349.2|86
1628826300000|2021-08-13 03:45:00|16357.5|16353.5|16394.1|16390.1|16394.1|16390.1|16355.5|16351.5|316240
1628826600000|2021-08-13 03:50:00|16396.2|16392.2|16396.2|16392.2|16404|16400|16392.7|16388.7|211300
1628826900000|2021-08-13 03:55:00|16395.9|16391.9|16407|16403|16407.9|16403.9|16390.3|16386.3|154100
1628827200000|2021-08-13 04:00:00|16409.5|16405.5|16409.1|16405.1|16413.4|16409.4|16403.8|16399.8|134850
1628827500000|2021-08-13 04:05:00|16408.9|16404.9|16408.9|16404.9|16412.4|16408.4|16402.1|16398.1|83950
1628827800000|2021-08-13 04:10:00|16409.3|16405.3|16412.3|16408.3|16415.6|16411.6|16405.2|16401.2|84900
1628828100000|2021-08-13 04:15:00|16413.4|16409.4|16410.7|16406.7|16416.5|16412.5|16403.4|16399.4|111700
1628828400000|2021-08-13 04:20:00|16410.1|16406.1|16422.4|16418.4|16423|16419|16408.9|16404.9|89700
1628828700000|2021-08-13 04:25:00|16421|16417|16422.1|16418.1|16425.3|16421.3|16417.5|16413.5|79500
1628829000000|2021-08-13 04:30:00|16421.8|16417.8|16415.7|16411.7|16422.6|16418.6|16415.6|16411.6|55750
1628829300000|2021-08-13 04:35:00|16415.5|16411.5|16413.3|16409.3|16418.3|16414.3|16408.8|16404.8|51650
1628829600000|2021-08-13 04:40:00|16413.1|16409.1|16417.3|16413.3|16417.4|16413.4|16406.6|16402.6|66650
1628829900000|2021-08-13 04:45:00|16417.4|16413.4|16420.6|16416.6|16424.1|16420.1|16417.4|16413.4|92200
1628830200000|2021-08-13 04:50:00|16420.3|16416.3|16411.3|16407.3|16421.6|16417.6|16411.3|16407.3|28600
1628830500000|2021-08-13 04:55:00|16410.9|16406.9|16412.9|16408.9|16417.7|16413.7|16409.9|16405.9|63250
1628830800000|2021-08-13 05:00:00|16413.5|16409.5|16415|16411|16419.5|16415.5|16412|16408|33350
1628831100000|2021-08-13 05:05:00|16415.1|16411.1|16423.5|16419.5|16424.8|16420.8|16413.6|16409.6|76150
1628831400000|2021-08-13 05:10:00|16423.4|16419.4|16428.1|16424.1|16430.1|16426.1|16423|16419|83400
1628831700000|2021-08-13 05:15:00|16428.2|16424.2|16423|16419|16429.5|16425.5|16423|16419|55500
1628832000000|2021-08-13 05:20:00|16422.9|16418.9|16427.8|16423.8|16430.2|16426.2|16422.8|16418.8|45250
1628832300000|2021-08-13 05:25:00|16427.7|16423.7|16429.4|16425.4|16430.4|16426.4|16423.2|16419.2|47650
1628832600000|2021-08-13 05:30:00|16429.9|16425.9|16426.3|16422.3|16431.1|16427.1|16426.1|16422.1|48950
1628832900000|2021-08-13 05:35:00|16426.2|16422.2|16431.5|16427.5|16432.4|16428.4|16425.7|16421.7|70950
1628833200000|2021-08-13 05:40:00|16431.8|16427.8|16435.3|16431.3|16435.3|16431.3|16430.5|16426.5|68100
1628833500000|2021-08-13 05:45:00|16435.1|16431.1|16435.1|16431.1|16435.7|16431.7|16430.6|16426.6|62100
1628833800000|2021-08-13 05:50:00|16435.2|16431.2|16443|16439|16446|16442|16435.2|16431.2|107750
1628834100000|2021-08-13 05:55:00|16442.8|16438.8|16436.4|16432.4|16442.8|16438.8|16433.6|16429.6|45650
1628834400000|2021-08-13 06:00:00|16436.9|16432.9|16443.4|16439.4|16443.6|16439.6|16435.7|16431.7|51050
1628834700000|2021-08-13 06:05:00|16443.3|16439.3|16442.2|16438.2|16444|16440|16439.3|16435.3|71550
1628835000000|2021-08-13 06:10:00|16442|16438|16451.5|16447.5|16454.7|16450.7|16441.9|16437.9|106200
1628835300000|2021-08-13 06:15:00|16451.4|16447.4|16454.1|16450.1|16455.3|16451.3|16449.9|16445.9|76450
1628835600000|2021-08-13 06:20:00|16454.2|16450.2|16469.9|16465.9|16471.8|16467.8|16452.8|16448.8|136800
1628835900000|2021-08-13 06:25:00|16470.5|16466.5|16462.4|16458.4|16475.7|16471.7|16460.4|16456.4|126400
1628836200000|2021-08-13 06:30:00|16462.5|16458.5|16460.5|16456.5|16464.2|16460.2|16453.7|16449.7|111750
1628836500000|2021-08-13 06:35:00|16460.3|16456.3|16458.5|16454.5|16464.3|16460.3|16456.7|16452.7|58600
1628836800000|2021-08-13 06:40:00|16458.7|16454.7|16456.5|16452.5|16459.2|16455.2|16452.3|16448.3|60950
1628837100000|2021-08-13 06:45:00|16456.3|16452.3|16453.5|16449.5|16456.3|16452.3|16450.2|16446.2|46150
1628837400000|2021-08-13 06:50:00|16453.3|16449.3|16459.6|16455.6|16462.9|16458.9|16452.8|16448.8|40550
1628837700000|2021-08-13 06:55:00|16460.3|16456.3|16463|16459|16467.3|16463.3|16460.3|16456.3|53450
1628838000000|2021-08-13 07:00:00|16462.8|16458.8|16461.4|16457.4|16463.8|16459.8|16455.6|16451.6|37700
1628838300000|2021-08-13 07:05:00|16461.5|16457.5|16469.2|16465.2|16469.2|16465.2|16461.3|16457.3|50450
1628838600000|2021-08-13 07:10:00|16468.2|16464.2|16463.5|16459.5|16473.1|16469.1|16462.5|16458.5|155850
1628838900000|2021-08-13 07:15:00|16463.4|16459.4|16471.3|16467.3|16472|16468|16459.5|16455.5|72150
1628839200000|2021-08-13 07:20:00|16469.9|16465.9|16467.8|16463.8|16471.6|16467.6|16463.4|16459.4|38350
1628839500000|2021-08-13 07:25:00|16468.2|16464.2|16456.8|16452.8|16470.3|16466.3|16455.2|16451.2|56300
1628839800000|2021-08-13 07:30:00|16456.5|16452.5|16453.4|16449.4|16458.2|16454.2|16443|16439|111950
1628840100000|2021-08-13 07:35:00|16453.2|16449.2|16442.8|16438.8|16453.2|16449.2|16442.8|16438.8|71600
1628840400000|2021-08-13 07:40:00|16442.7|16438.7|16460.8|16456.8|16464.3|16460.3|16442.2|16438.2|71300
1628840700000|2021-08-13 07:45:00|16461.2|16457.2|16457.8|16453.8|16461.4|16457.4|16455.2|16451.2|24650
1628841000000|2021-08-13 07:50:00|16457.7|16453.7|16465.2|16461.2|16469|16465|16457.3|16453.3|52800
1628841300000|2021-08-13 07:55:00|16465.9|16461.9|16459|16455|16468.7|16464.7|16459|16455|34250
1628841600000|2021-08-13 08:00:00|16459.1|16455.1|16459.7|16455.7|16466.1|16462.1|16458|16454|41000
1628841900000|2021-08-13 08:05:00|16458.8|16454.8|16449.4|16445.4|16464.6|16460.6|16448.5|16444.5|48550
1628842200000|2021-08-13 08:10:00|16449.1|16445.1|16449.9|16445.9|16456.3|16452.3|16446.2|16442.2|69000
1628842500000|2021-08-13 08:15:00|16449.7|16445.7|16461.2|16457.2|16463.1|16459.1|16447.8|16443.8|67250
1628842800000|2021-08-13 08:20:00|16460.1|16456.1|16461.3|16457.3|16465.8|16461.8|16458.3|16454.3|30650
1628843100000|2021-08-13 08:25:00|16461.2|16457.2|16463|16459|16466.6|16462.6|16460|16456|29350
1628843400000|2021-08-13 08:30:00|16463.2|16459.2|16465.7|16461.7|16465.7|16461.7|16457.2|16453.2|25200
1628843700000|2021-08-13 08:35:00|16465.3|16461.3|16463.8|16459.8|16466.2|16462.2|16458.6|16454.6|41750
1628844000000|2021-08-13 08:40:00|16464|16460|16484.4|16480.4|16484.4|16480.4|16462.2|16458.2|126100
1628844300000|2021-08-13 08:45:00|16484.5|16480.5|16474.2|16470.2|16484.5|16480.5|16473.2|16469.2|52950
1628844600000|2021-08-13 08:50:00|16474.4|16470.4|16483.2|16479.2|16483.2|16479.2|16474.4|16470.4|34450
1628844900000|2021-08-13 08:55:00|16483.1|16479.1|16481.1|16477.1|16483.3|16479.3|16475.2|16471.2|56900
1628845200000|2021-08-13 09:00:00|16481.2|16477.2|16477.7|16473.7|16483.4|16479.4|16475|16471|61000
1628845500000|2021-08-13 09:05:00|16477.9|16473.9|16482.9|16478.9|16483.3|16479.3|16474.6|16470.6|69850
1628845800000|2021-08-13 09:10:00|16483|16479|16510|16506|16510.6|16506.6|16480.4|16476.4|257700
1628846100000|2021-08-13 09:15:00|16510.6|16506.6|16505.9|16501.9|16515.9|16511.9|16505.1|16501.1|161150
1628846400000|2021-08-13 09:20:00|16506.7|16502.7|16506.9|16502.9|16510.1|16506.1|16500.4|16496.4|92450
1628846700000|2021-08-13 09:25:00|16506.8|16502.8|16515.1|16511.1|16515.1|16511.1|16501.8|16497.8|67300
1628847000000|2021-08-13 09:30:00|16516.1|16512.1|16511.1|16507.1|16521.4|16517.4|16509.4|16505.4|144100
1628847300000|2021-08-13 09:35:00|16511.6|16507.6|16503.6|16499.6|16511.7|16507.7|16499.7|16495.7|110400
1628847600000|2021-08-13 09:40:00|16502.9|16498.9|16499.6|16495.6|16505.4|16501.4|16499.3|16495.3|119150
1628847900000|2021-08-13 09:45:00|16499.7|16495.7|16500.8|16496.8|16504.2|16500.2|16497.9|16493.9|123950
1628848200000|2021-08-13 09:50:00|16501.7|16497.7|16498.7|16494.7|16502.8|16498.8|16496.3|16492.3|181900
1628848500000|2021-08-13 09:55:00|16499.8|16495.8|16506.9|16502.9|16506.9|16502.9|16498.3|16494.3|249700
1628848800000|2021-08-13 10:00:00|16514|16510|16509.7|16505.7|16517.2|16513.2|16504.5|16500.5|504
1628849100000|2021-08-13 10:05:00|16509.2|16505.2|16513.7|16509.7|16517.5|16513.5|16506.2|16502.2|159
1628849400000|2021-08-13 10:10:00|16522.6|16504.6|16526.9|16508.9|16527.6|16509.6|16522|16504|6304957
1628849700000|2021-08-13 10:15:00|16527.2|16509.2|16526.9|16508.9|16527.6|16509.6|16526.3|16508.3|0
1628850000000|2021-08-13 10:20:00|16527.2|16509.2|16527.6|16509.6|16528.2|16510.2|16526.3|16508.3|0
1628850300000|2021-08-13 10:25:00|16526.9|16508.9|16525.5|16507.5|16526.9|16508.9|16524.9|16506.9|0
1628850600000|2021-08-13 10:30:00|16525.8|16507.8|16526.1|16508.1|16526.8|16508.8|16525.5|16507.5|0
1628850900000|2021-08-13 10:35:00|16525.5|16507.5|16526.1|16508.1|16526.8|16508.8|16525.5|16507.5|0
1628851200000|2021-08-13 10:40:00|16511.7|16507.7|16504.2|16500.2|16513.2|16509.2|16504.2|16500.2|7
1628851500000|2021-08-13 10:45:00|16502.7|16498.7|16508.7|16504.7|16508.7|16504.7|16497.7|16493.7|22
1628851800000|2021-08-13 10:50:00|16508.2|16504.2|16508.2|16504.2|16508.2|16504.2|16508.2|16504.2|5
1628852100000|2021-08-13 10:55:00|16508.7|16504.7|16511.7|16507.7|16511.7|16507.7|16506.7|16502.7|33
1628852400000|2021-08-13 11:00:00|16512.2|16508.2|16509.7|16505.7|16512.2|16508.2|16507.2|16503.2|15
1628852700000|2021-08-13 11:05:00|16506.2|16502.2|16518.2|16514.2|16518.2|16514.2|16506.2|16502.2|55
1628853000000|2021-08-13 11:10:00|16515.2|16511.2|16516.2|16512.2|16518.7|16514.7|16512.2|16508.2|34
1628853300000|2021-08-13 11:15:00|16513.2|16509.2|16516.7|16512.7|16517.7|16513.7|16512.2|16508.2|41
1628853600000|2021-08-13 11:20:00|16516.2|16512.2|16525.7|16521.7|16525.7|16521.7|16516.2|16512.2|114
1628853900000|2021-08-13 11:25:00|16525.2|16521.2|16520.2|16516.2|16526.7|16522.7|16518.2|16514.2|104
1628854200000|2021-08-13 11:30:00|16517.7|16513.7|16511.7|16507.7|16517.7|16513.7|16511.7|16507.7|22
1628854500000|2021-08-13 11:35:00|16513.2|16509.2|16514.7|16510.7|16514.7|16510.7|16511.7|16507.7|17
1628854800000|2021-08-13 11:40:00|16510.2|16506.2|16509.7|16505.7|16510.2|16506.2|16509.7|16505.7|2
1628855100000|2021-08-13 11:45:00|16507.2|16503.2|16511.2|16507.2|16517.7|16513.7|16507.2|16503.2|53
1628855400000|2021-08-13 11:50:00|16509.7|16505.7|16510.2|16506.2|16510.2|16506.2|16508.7|16504.7|9
1628856000000|2021-08-13 12:00:00|16514.7|16510.7|16514.2|16510.2|16517.7|16513.7|16513.7|16509.7|86
1628856300000|2021-08-13 12:05:00|16513.7|16509.7|16509.2|16505.2|16513.7|16509.7|16509.2|16505.2|6
1628856600000|2021-08-13 12:10:00|16507.7|16503.7|16512.2|16508.2|16512.7|16508.7|16507.7|16503.7|10
1628856900000|2021-08-13 12:15:00|16507.7|16503.7|16511.7|16507.7|16512.7|16508.7|16507.7|16503.7|7
1628857200000|2021-08-13 12:20:00|16512.7|16508.7|16512.7|16508.7|16512.7|16508.7|16512.7|16508.7|1
1628857500000|2021-08-13 12:25:00|16518.7|16514.7|16519.7|16515.7|16521.2|16517.2|16518.7|16514.7|4
1628857800000|2021-08-13 12:30:00|16520.7|16516.7|16521.2|16517.2|16521.2|16517.2|16520.7|16516.7|3
1628858100000|2021-08-13 12:35:00|16523.7|16519.7|16537.7|16533.7|16538.7|16534.7|16523.7|16519.7|57
1628858400000|2021-08-13 12:40:00|16536.2|16532.2|16538.2|16534.2|16538.2|16534.2|16531.7|16527.7|31
1628858700000|2021-08-13 12:45:00|16540.7|16536.7|16543.7|16539.7|16544.2|16540.2|16535.7|16531.7|70
1628859000000|2021-08-13 12:50:00|16542.2|16538.2|16536.2|16532.2|16542.7|16538.7|16536.2|16532.2|29
1628859300000|2021-08-13 12:55:00|16534.7|16530.7|16535.2|16531.2|16536.2|16532.2|16534.7|16530.7|7
1628859600000|2021-08-13 13:00:00|16538.2|16534.2|16542.2|16538.2|16545.2|16541.2|16538.2|16534.2|69
1628859900000|2021-08-13 13:05:00|16540.7|16536.7|16541.7|16537.7|16546.7|16542.7|16540.7|16536.7|8
1628860200000|2021-08-13 13:10:00|16541.2|16537.2|16536.7|16532.7|16543.7|16539.7|16536.7|16532.7|28
1628860500000|2021-08-13 13:15:00|16542.7|16538.7|16543.7|16539.7|16543.7|16539.7|16537.7|16533.7|23
1628860800000|2021-08-13 13:20:00|16542.7|16538.7|16542.7|16538.7|16542.7|16538.7|16538.7|16534.7|20
1628861100000|2021-08-13 13:25:00|16543.7|16539.7|16537.7|16533.7|16546.2|16542.2|16537.7|16533.7|15
1628861400000|2021-08-13 13:30:00|16541.2|16537.2|16510.2|16506.2|16541.2|16537.2|16509.2|16505.2|145
1628861700000|2021-08-13 13:35:00|16511.2|16507.2|16502.7|16498.7|16516.7|16512.7|16495.7|16491.7|333
1628862000000|2021-08-13 13:40:00|16502.2|16498.2|16501.2|16497.2|16512.2|16508.2|16501.2|16497.2|195
1628862300000|2021-08-13 13:45:00|16501.7|16497.7|16515.2|16511.2|16518.2|16514.2|16501.7|16497.7|210
1628862600000|2021-08-13 13:50:00|16513.2|16509.2|16495.2|16491.2|16514.7|16510.7|16495.2|16491.2|269
1628862900000|2021-08-13 13:55:00|16494.7|16490.7|16498.7|16494.7|16500.2|16496.2|16493.2|16489.2|128
1628863200000|2021-08-13 14:00:00|16497.2|16493.2|16506.7|16502.7|16511.2|16507.2|16497.2|16493.2|151
1628863500000|2021-08-13 14:05:00|16505.2|16501.2|16516.2|16512.2|16516.2|16512.2|16502.7|16498.7|121
1628863800000|2021-08-13 14:10:00|16514.2|16510.2|16515.7|16511.7|16524.7|16520.7|16513.7|16509.7|106
1628864100000|2021-08-13 14:15:00|16514.7|16510.7|16527.2|16523.2|16530.7|16526.7|16514.2|16510.2|116
1628864400000|2021-08-13 14:20:00|16526.2|16522.2|16525.7|16521.7|16531.7|16527.7|16523.7|16519.7|109
1628864700000|2021-08-13 14:25:00|16523.7|16519.7|16509.2|16505.2|16524.2|16520.2|16506.2|16502.2|82
1628865000000|2021-08-13 14:30:00|16507.7|16503.7|16508.7|16504.7|16512.2|16508.2|16505.7|16501.7|68
1628865300000|2021-08-13 14:35:00|16507.7|16503.7|16504.7|16500.7|16508.7|16504.7|16503.2|16499.2|78
1628865600000|2021-08-13 14:40:00|16503.7|16499.7|16503.2|16499.2|16509.7|16505.7|16501.7|16497.7|99
1628865900000|2021-08-13 14:45:00|16501.2|16497.2|16505.7|16501.7|16509.7|16505.7|16500.2|16496.2|58
1628866200000|2021-08-13 14:50:00|16504.7|16500.7|16508.7|16504.7|16509.7|16505.7|16504.2|16500.2|64
1628866500000|2021-08-13 14:55:00|16506.2|16502.2|16509.7|16505.7|16509.7|16505.7|16503.7|16499.7|57
1628866800000|2021-08-13 15:00:00|16509.2|16505.2|16510.2|16506.2|16513.2|16509.2|16508.2|16504.2|70
1628867100000|2021-08-13 15:05:00|16508.7|16504.7|16509.7|16505.7|16513.2|16509.2|16508.7|16504.7|60
1628867400000|2021-08-13 15:10:00|16511.7|16507.7|16516.7|16512.7|16519.7|16515.7|16511.7|16507.7|72
1628867700000|2021-08-13 15:15:00|16516.2|16512.2|16517.2|16513.2|16519.7|16515.7|16513.7|16509.7|93
1628868000000|2021-08-13 15:20:00|16516.2|16512.2|16516.2|16512.2|16518.7|16514.7|16514.2|16510.2|57
1628868300000|2021-08-13 15:25:00|16518.7|16514.7|16525.7|16521.7|16525.7|16521.7|16518.7|16514.7|70
1628868600000|2021-08-13 15:30:00|16526.2|16522.2|16531.7|16527.7|16534.2|16530.2|16525.2|16521.2|86
1628868900000|2021-08-13 15:35:00|16532.2|16528.2|16527.7|16523.7|16532.2|16528.2|16526.2|16522.2|47
1628869200000|2021-08-13 15:40:00|16524.7|16520.7|16525.7|16521.7|16528.7|16524.7|16522.2|16518.2|46
1628869500000|2021-08-13 15:45:00|16523.2|16519.2|16520.2|16516.2|16524.2|16520.2|16520.2|16516.2|6
1628869800000|2021-08-13 15:50:00|16523.2|16519.2|16529.2|16525.2|16530.7|16526.7|16523.2|16519.2|43
1628870100000|2021-08-13 15:55:00|16529.7|16525.7|16532.7|16528.7|16534.7|16530.7|16528.7|16524.7|71
1628870400000|2021-08-13 16:00:00|16534.7|16530.7|16528.7|16524.7|16534.7|16530.7|16528.7|16524.7|26
1628870700000|2021-08-13 16:05:00|16528.2|16524.2|16532.7|16528.7|16532.7|16528.7|16526.2|16522.2|61
1628871000000|2021-08-13 16:10:00|16527.7|16523.7|16530.2|16526.2|16532.7|16528.7|16526.7|16522.7|70
1628871300000|2021-08-13 16:15:00|16527.2|16523.2|16527.2|16523.2|16533.7|16529.7|16527.2|16523.2|34
1628871600000|2021-08-13 16:20:00|16526.2|16522.2|16528.7|16524.7|16528.7|16524.7|16524.2|16520.2|20
1628871900000|2021-08-13 16:25:00|16528.2|16524.2|16529.7|16525.7|16530.7|16526.7|16525.2|16521.2|23
1628872200000|2021-08-13 16:30:00|16528.2|16524.2|16524.7|16520.7|16528.2|16524.2|16524.2|16520.2|29
1628872500000|2021-08-13 16:35:00|16524.2|16520.2|16525.7|16521.7|16527.7|16523.7|16522.7|16518.7|24
1628872800000|2021-08-13 16:40:00|16526.2|16522.2|16527.7|16523.7|16527.7|16523.7|16526.2|16522.2|8
1628873100000|2021-08-13 16:45:00|16530.7|16526.7|16530.7|16526.7|16530.7|16526.7|16529.7|16525.7|6
1628873400000|2021-08-13 16:50:00|16531.2|16527.2|16529.7|16525.7|16531.7|16527.7|16529.7|16525.7|6
1628873700000|2021-08-13 16:55:00|16528.2|16524.2|16530.7|16526.7|16530.7|16526.7|16524.2|16520.2|60
1628874000000|2021-08-13 17:00:00|16529.7|16525.7|16529.7|16525.7|16529.7|16525.7|16529.7|16525.7|1
1628874300000|2021-08-13 17:05:00|16526.2|16522.2|16528.2|16524.2|16528.2|16524.2|16526.2|16522.2|6
1628874600000|2021-08-13 17:10:00|16528.7|16524.7|16536.2|16532.2|16536.2|16532.2|16524.7|16520.7|44
1628874900000|2021-08-13 17:15:00|16533.2|16529.2|16538.7|16534.7|16538.7|16534.7|16531.7|16527.7|18
1628875200000|2021-08-13 17:20:00|16536.2|16532.2|16535.2|16531.2|16536.7|16532.7|16535.2|16531.2|16
1628875500000|2021-08-13 17:25:00|16534.2|16530.2|16533.7|16529.7|16534.2|16530.2|16533.7|16529.7|3
1628875800000|2021-08-13 17:30:00|16537.2|16533.2|16532.7|16528.7|16537.2|16533.2|16532.7|16528.7|3
1628876100000|2021-08-13 17:35:00|16533.7|16529.7|16533.7|16529.7|16533.7|16529.7|16533.7|16529.7|3
1628876400000|2021-08-13 17:40:00|16532.7|16528.7|16536.2|16532.2|16539.7|16535.7|16526.2|16522.2|91
1628876700000|2021-08-13 17:45:00|16536.7|16532.7|16533.7|16529.7|16536.7|16532.7|16533.7|16529.7|16
1628877000000|2021-08-13 17:50:00|16531.2|16527.2|16532.7|16528.7|16535.2|16531.2|16531.2|16527.2|12
1628877300000|2021-08-13 17:55:00|16534.7|16530.7|16532.7|16528.7|16534.7|16530.7|16532.2|16528.2|35
1628877600000|2021-08-13 18:00:00|16533.7|16529.7|16534.2|16530.2|16536.7|16532.7|16533.7|16529.7|63
1628877900000|2021-08-13 18:05:00|16533.7|16529.7|16532.7|16528.7|16533.7|16529.7|16530.7|16526.7|43
1628878200000|2021-08-13 18:10:00|16531.7|16527.7|16533.2|16529.2|16533.7|16529.7|16531.7|16527.7|8
1628878500000|2021-08-13 18:15:00|16532.7|16528.7|16533.7|16529.7|16536.2|16532.2|16532.7|16528.7|28
1628878800000|2021-08-13 18:20:00|16534.2|16530.2|16533.2|16529.2|16534.2|16530.2|16533.2|16529.2|9
1628879100000|2021-08-13 18:25:00|16532.7|16528.7|16532.7|16528.7|16532.7|16528.7|16532.7|16528.7|5
1628879400000|2021-08-13 18:30:00|16531.7|16527.7|16534.2|16530.2|16534.2|16530.2|16531.7|16527.7|9
1628879700000|2021-08-13 18:35:00|16533.7|16529.7|16535.2|16531.2|16535.2|16531.2|16532.7|16528.7|16
1628880000000|2021-08-13 18:40:00|16534.7|16530.7|16530.7|16526.7|16534.7|16530.7|16528.2|16524.2|36
1628880300000|2021-08-13 18:45:00|16532.7|16528.7|16534.2|16530.2|16534.2|16530.2|16532.7|16528.7|10
1628880600000|2021-08-13 18:50:00|16533.7|16529.7|16531.2|16527.2|16533.7|16529.7|16530.7|16526.7|18
1628880900000|2021-08-13 18:55:00|16529.2|16525.2|16528.2|16524.2|16530.7|16526.7|16528.2|16524.2|20
1628881200000|2021-08-13 19:00:00|16530.7|16526.7|16535.2|16531.2|16535.2|16531.2|16530.7|16526.7|60
1628881500000|2021-08-13 19:05:00|16536.2|16532.2|16536.2|16532.2|16536.2|16532.2|16536.2|16532.2|4
1628881800000|2021-08-13 19:10:00|16535.2|16531.2|16538.2|16534.2|16538.2|16534.2|16535.2|16531.2|5
1628882100000|2021-08-13 19:15:00|16536.2|16532.2|16538.2|16534.2|16538.2|16534.2|16534.7|16530.7|9
1628882400000|2021-08-13 19:20:00|16539.7|16535.7|16538.7|16534.7|16541.2|16537.2|16538.7|16534.7|29
1628882700000|2021-08-13 19:25:00|16541.2|16537.2|16536.7|16532.7|16541.2|16537.2|16536.7|16532.7|4
1628883000000|2021-08-13 19:30:00|16536.2|16532.2|16532.7|16528.7|16536.2|16532.2|16532.7|16528.7|9
1628883300000|2021-08-13 19:35:00|16535.7|16531.7|16538.7|16534.7|16546.2|16542.2|16535.7|16531.7|80
1628883600000|2021-08-13 19:40:00|16541.2|16537.2|16538.7|16534.7|16543.7|16539.7|16538.7|16534.7|38
1628883900000|2021-08-13 19:45:00|16540.7|16536.7|16541.2|16537.2|16544.7|16540.7|16540.7|16536.7|29
1628884200000|2021-08-13 19:50:00|16544.2|16540.2|16537.7|16533.7|16544.2|16540.2|16537.7|16533.7|22
1628884500000|2021-08-13 19:55:00|16537.2|16533.2|16544.7|16540.7|16547.7|16543.7|16534.2|16530.2|23
1628884800000|2021-08-13 20:00:00|16542.7|16538.7|16548.2|16544.2|16548.2|16544.2|16542.7|16538.7|27
1628885100000|2021-08-13 20:05:00|16543.2|16539.2|16544.2|16540.2|16544.2|16540.2|16543.2|16539.2|2
1628885400000|2021-08-13 20:10:00|16541.2|16537.2|16541.2|16537.2|16541.2|16537.2|16541.2|16537.2|1
1628886000000|2021-08-13 20:20:00|16548.2|16544.2|16540.2|16536.2|16548.2|16544.2|16540.2|16536.2|5
1628886300000|2021-08-13 20:25:00|16546.2|16542.2|16546.2|16542.2|16546.2|16542.2|16546.2|16542.2|2
1628886600000|2021-08-13 20:30:00|16548.2|16544.2|16548.7|16544.7|16548.7|16544.7|16548.2|16544.2|12
1628887200000|2021-08-13 20:40:00|16542.2|16538.2|16542.2|16538.2|16542.2|16538.2|16542.2|16538.2|1
1628887500000|2021-08-13 20:45:00|16549.2|16545.2|16551.2|16547.2|16551.2|16547.2|16549.2|16545.2|3
1628888100000|2021-08-13 20:55:00|16552.2|16548.2|16557.2|16553.2|16557.7|16553.7|16551.2|16547.2|26
1629064800000|2021-08-15 22:00:00|16556|16538|16556.9|16538.9|16557.3|16539.3|16552.4|16534.4|0
1629065100000|2021-08-15 22:05:00|16557.3|16539.3|16555.3|16537.3|16558.6|16540.6|16553.4|16535.4|0
1629065400000|2021-08-15 22:10:00|16555.6|16537.6|16557.9|16539.9|16558.6|16540.6|16555.6|16537.6|0
1629065700000|2021-08-15 22:15:00|16558.6|16540.6|16557.3|16539.3|16559.9|16541.9|16556.6|16538.6|0
1629066000000|2021-08-15 22:20:00|16557.9|16539.9|16558.6|16540.6|16558.6|16540.6|16557.3|16539.3|0
1629066300000|2021-08-15 22:25:00|16558.2|16540.2|16557.3|16539.3|16558.6|16540.6|16557.3|16539.3|0
1629066600000|2021-08-15 22:30:00|16557.9|16539.9|16559.2|16541.2|16559.2|16541.2|16557.9|16539.9|0
1629066900000|2021-08-15 22:35:00|16559.9|16541.9|16559.9|16541.9|16560.5|16542.5|16558.6|16540.6|0
1629067200000|2021-08-15 22:40:00|16559.2|16541.2|16560.9|16542.9|16561.5|16543.5|16559.2|16541.2|0
1629067800000|2021-08-15 22:50:00|16561.2|16543.2|16560.2|16542.2|16561.5|16543.5|16560.2|16542.2|0
1629068100000|2021-08-15 22:55:00|16560.5|16542.5|16558.9|16540.9|16560.5|16542.5|16558.9|16540.9|0
1629068400000|2021-08-15 23:00:00|16559.6|16541.6|16558.9|16540.9|16559.6|16541.6|16558.9|16540.9|0
1629068700000|2021-08-15 23:05:00|16560.2|16542.2|16558.2|16540.2|16560.2|16542.2|16558.2|16540.2|0
1629069300000|2021-08-15 23:15:00|16557.5|16539.5|16556.2|16538.2|16557.5|16539.5|16555.6|16537.6|0
1629069600000|2021-08-15 23:20:00|16551.3|16533.3|16551.9|16533.9|16551.9|16533.9|16551.3|16533.3|0
1629069900000|2021-08-15 23:25:00|16551.3|16533.3|16551.9|16533.9|16552.6|16534.6|16550.6|16532.6|0
1629070200000|2021-08-15 23:30:00|16551.3|16533.3|16550|16532|16551.3|16533.3|16548.7|16530.7|0
1629070500000|2021-08-15 23:35:00|16549.6|16531.6|16549.2|16531.2|16550|16532|16548.2|16530.2|0
1629070800000|2021-08-15 23:40:00|16548.8|16530.8|16549.2|16531.2|16549.2|16531.2|16548.5|16530.5|0
1629071100000|2021-08-15 23:45:00|16549.8|16531.8|16547.4|16529.4|16549.8|16531.8|16547.4|16529.4|0
1629071400000|2021-08-15 23:50:00|16547.7|16529.7|16548.9|16530.9|16549.4|16531.4|16547.4|16529.4|0
1629071700000|2021-08-15 23:55:00|16548.3|16530.3|16549.6|16531.6|16550.2|16532.2|16548.3|16530.3|0
1629072000000|2021-08-16 00:00:00|16548.9|16530.9|16538.2|16520.2|16550.2|16532.2|16537.6|16519.6|0
1629072300000|2021-08-16 00:05:00|16537.9|16519.9|16531.6|16513.6|16538.2|16520.2|16531|16513|0
1629072600000|2021-08-16 00:10:00|16531|16513|16528.8|16510.8|16532.3|16514.3|16528.8|16510.8|0
1629072900000|2021-08-16 00:15:00|16529.1|16511.1|16531.3|16513.3|16531.3|16513.3|16525.5|16507.5|0
1629073200000|2021-08-16 00:20:00|16531.6|16513.6|16529.4|16511.4|16531.6|16513.6|16528.7|16510.7|0
1629073500000|2021-08-16 00:25:00|16528.7|16510.7|16530.7|16512.7|16532|16514|16528.7|16510.7|0
1629073800000|2021-08-16 00:30:00|16530|16512|16525.8|16507.8|16530|16512|16525.2|16507.2|0
1629074100000|2021-08-16 00:35:00|16526.5|16508.5|16524.9|16506.9|16528|16510|16524.4|16506.4|0
1629074400000|2021-08-16 00:40:00|16525.3|16507.3|16524.2|16506.2|16525.3|16507.3|16523.5|16505.5|0
1629074700000|2021-08-16 00:45:00|16524.8|16506.8|16524.7|16506.7|16525|16507|16522.9|16504.9|0
1629075000000|2021-08-16 00:50:00|16525|16507|16526|16508|16526|16508|16524.1|16506.1|0
1629075300000|2021-08-16 00:55:00|16525.7|16507.7|16527.3|16509.3|16527.3|16509.3|16525.4|16507.4|0
1629075600000|2021-08-16 01:00:00|16494.7|16490.7|16503.2|16499.2|16508.7|16504.7|16489.2|16485.2|241
1629075900000|2021-08-16 01:05:00|16513.2|16509.2|16511.7|16507.7|16513.2|16509.2|16500.7|16496.7|36
1629076200000|2021-08-16 01:10:00|16506.7|16502.7|16506.2|16502.2|16519.2|16515.2|16500.7|16496.7|84
1629076500000|2021-08-16 01:15:00|16507.2|16503.2|16500.2|16496.2|16507.2|16503.2|16494.7|16490.7|147
1629076800000|2021-08-16 01:20:00|16501.7|16497.7|16493.2|16489.2|16502.2|16498.2|16491.2|16487.2|129
1629077100000|2021-08-16 01:25:00|16491.2|16487.2|16489.7|16485.7|16491.7|16487.7|16488.2|16484.2|90
1629077400000|2021-08-16 01:30:00|16488.2|16484.2|16480.2|16476.2|16496.7|16492.7|16478.7|16474.7|206
1629077700000|2021-08-16 01:35:00|16478.7|16474.7|16473.2|16469.2|16483.7|16479.7|16469.7|16465.7|160
1629078000000|2021-08-16 01:40:00|16476.2|16472.2|16481.2|16477.2|16488.2|16484.2|16472.2|16468.2|104
1629078300000|2021-08-16 01:45:00|16480.7|16476.7|16481.2|16477.2|16481.2|16477.2|16472.7|16468.7|68
1629078600000|2021-08-16 01:50:00|16481.7|16477.7|16473.7|16469.7|16482.2|16478.2|16473.7|16469.7|67
1629078900000|2021-08-16 01:55:00|16474.2|16470.2|16487.2|16483.2|16487.2|16483.2|16474.2|16470.2|89
1629079200000|2021-08-16 02:00:00|16483.7|16479.7|16473.2|16469.2|16485.7|16481.7|16470.7|16466.7|86
1629079500000|2021-08-16 02:05:00|16475.2|16471.2|16473.7|16469.7|16483.7|16479.7|16472.7|16468.7|79
1629079800000|2021-08-16 02:10:00|16470.7|16466.7|16469.7|16465.7|16475.2|16471.2|16468.2|16464.2|77
1629080100000|2021-08-16 02:15:00|16467.7|16463.7|16460.2|16456.2|16470.7|16466.7|16460.2|16456.2|180
1629080400000|2021-08-16 02:20:00|16462.7|16458.7|16462.2|16458.2|16466.2|16462.2|16458.7|16454.7|73
1629080700000|2021-08-16 02:25:00|16461.7|16457.7|16459.7|16455.7|16466.2|16462.2|16459.2|16455.2|80
1629081000000|2021-08-16 02:30:00|16459.2|16455.2|16467.7|16463.7|16467.7|16463.7|16458.7|16454.7|64
1629081300000|2021-08-16 02:35:00|16466.2|16462.2|16470.7|16466.7|16470.7|16466.7|16460.7|16456.7|86
1629081600000|2021-08-16 02:40:00|16470.2|16466.2|16481.7|16477.7|16481.7|16477.7|16470.2|16466.2|79
1629081900000|2021-08-16 02:45:00|16480.2|16476.2|16481.8|16477.8|16485.8|16481.8|16476.7|16472.7|22
1629082200000|2021-08-16 02:50:00|16480.3|16476.3|16477.3|16473.3|16481.8|16477.8|16474.8|16470.8|82
1629082500000|2021-08-16 02:55:00|16474.8|16470.8|16473.3|16469.3|16477.8|16473.8|16473.3|16469.3|18
1629082800000|2021-08-16 03:00:00|16472.8|16468.8|16483.3|16479.3|16483.3|16479.3|16470.3|16466.3|162
1629083100000|2021-08-16 03:05:00|16479.3|16475.3|16469.8|16465.8|16479.3|16475.3|16469.8|16465.8|49
1629083400000|2021-08-16 03:10:00|16471.3|16467.3|16476.3|16472.3|16480.3|16476.3|16471.3|16467.3|49
1629083700000|2021-08-16 03:15:00|16475.8|16471.8|16474.8|16470.8|16475.8|16471.8|16469.3|16465.3|74
1629084000000|2021-08-16 03:20:00|16471.8|16467.8|16474.2|16470.2|16478.2|16474.2|16468.3|16464.3|128
1629084300000|2021-08-16 03:25:00|16472.7|16468.7|16472.7|16468.7|16478.2|16474.2|16471.7|16467.7|67
1629084600000|2021-08-16 03:30:00|16475.7|16471.7|16483.2|16479.2|16484.2|16480.2|16472.7|16468.7|193
1629084900000|2021-08-16 03:35:00|16484.7|16480.7|16480.7|16476.7|16487.7|16483.7|16477.2|16473.2|149
1629085200000|2021-08-16 03:40:00|16483.2|16479.2|16479.2|16475.2|16483.7|16479.7|16475.7|16471.7|187
1629085500000|2021-08-16 03:45:00|16484.5|16480.5|16519.9|16515.9|16520.5|16516.5|16473.5|16469.5|303620
1629085800000|2021-08-16 03:50:00|16517|16513|16510.7|16506.7|16518.5|16514.5|16502.2|16498.2|150700
1629086100000|2021-08-16 03:55:00|16510.8|16506.8|16503.1|16499.1|16513.5|16509.5|16502|16498|77300
1629086400000|2021-08-16 04:00:00|16503.2|16499.2|16466.8|16462.8|16509.7|16505.7|16466.8|16462.8|159950
1629086700000|2021-08-16 04:05:00|16465.7|16461.7|16460.3|16456.3|16471|16467|16454.4|16450.4|204450
1629087000000|2021-08-16 04:10:00|16459.4|16455.4|16475|16471|16479|16475|16456|16452|91100
1629087300000|2021-08-16 04:15:00|16474.3|16470.3|16480.2|16476.2|16484.6|16480.6|16464.9|16460.9|54650
1629087600000|2021-08-16 04:20:00|16480.1|16476.1|16473.9|16469.9|16482.3|16478.3|16467.7|16463.7|62650
1629087900000|2021-08-16 04:25:00|16473.5|16469.5|16504.1|16500.1|16504.8|16500.8|16469.4|16465.4|83350
1629088200000|2021-08-16 04:30:00|16503.5|16499.5|16494.9|16490.9|16520.4|16516.4|16494.4|16490.4|109450
1629088500000|2021-08-16 04:35:00|16494.5|16490.5|16504.7|16500.7|16508.7|16504.7|16493.5|16489.5|39800
1629088800000|2021-08-16 04:40:00|16505|16501|16508.6|16504.6|16510.8|16506.8|16502.8|16498.8|31700
1629089100000|2021-08-16 04:45:00|16508.5|16504.5|16512.1|16508.1|16512.9|16508.9|16506.6|16502.6|27000
1629089400000|2021-08-16 04:50:00|16512.3|16508.3|16515.2|16511.2|16515.4|16511.4|16507|16503|29600
1629089700000|2021-08-16 04:55:00|16515.4|16511.4|16515.1|16511.1|16521|16517|16513.3|16509.3|63600
1629090000000|2021-08-16 05:00:00|16515.2|16511.2|16508.7|16504.7|16517.1|16513.1|16508.5|16504.5|35600
1629090300000|2021-08-16 05:05:00|16508.6|16504.6|16504.7|16500.7|16508.6|16504.6|16501.2|16497.2|41450
1629090600000|2021-08-16 05:10:00|16504.4|16500.4|16502.2|16498.2|16505.9|16501.9|16498.6|16494.6|39250
1629090900000|2021-08-16 05:15:00|16501.8|16497.8|16513.6|16509.6|16515.6|16511.6|16500.7|16496.7|39150
1629091200000|2021-08-16 05:20:00|16513.9|16509.9|16507.8|16503.8|16517.6|16513.6|16507.8|16503.8|36800
1629091500000|2021-08-16 05:25:00|16507.4|16503.4|16508|16504|16509.7|16505.7|16503.6|16499.6|16750
1629091800000|2021-08-16 05:30:00|16508.4|16504.4|16515.5|16511.5|16516.1|16512.1|16508.2|16504.2|16300
1629092100000|2021-08-16 05:35:00|16515.2|16511.2|16544|16540|16545.8|16541.8|16515.2|16511.2|222000
1629092400000|2021-08-16 05:40:00|16543.6|16539.6|16540.6|16536.6|16546.4|16542.4|16537.5|16533.5|54850
1629092700000|2021-08-16 05:45:00|16540.5|16536.5|16547.9|16543.9|16550.7|16546.7|16539.9|16535.9|85600
1629093000000|2021-08-16 05:50:00|16548.1|16544.1|16548.3|16544.3|16550.2|16546.2|16541.7|16537.7|40450
1629093300000|2021-08-16 05:55:00|16548.2|16544.2|16547.2|16543.2|16555.4|16551.4|16542|16538|51550
1629093600000|2021-08-16 06:00:00|16546.7|16542.7|16545|16541|16550.1|16546.1|16542.7|16538.7|40900
1629093900000|2021-08-16 06:05:00|16544.8|16540.8|16541.7|16537.7|16547.6|16543.6|16536.6|16532.6|50650
1629094200000|2021-08-16 06:10:00|16541.5|16537.5|16529.7|16525.7|16541.5|16537.5|16527.7|16523.7|47100
1629094500000|2021-08-16 06:15:00|16530.2|16526.2|16529.1|16525.1|16537.7|16533.7|16525.9|16521.9|37300
1629094800000|2021-08-16 06:20:00|16530.3|16526.3|16540.2|16536.2|16543.8|16539.8|16530.3|16526.3|34500
1629095100000|2021-08-16 06:25:00|16540.1|16536.1|16533.9|16529.9|16540.1|16536.1|16532.1|16528.1|20150
1629095400000|2021-08-16 06:30:00|16533.6|16529.6|16530.9|16526.9|16539.9|16535.9|16529.7|16525.7|18600
1629095700000|2021-08-16 06:35:00|16530.5|16526.5|16535.2|16531.2|16537.2|16533.2|16530|16526|20650
1629096000000|2021-08-16 06:40:00|16535.3|16531.3|16542.9|16538.9|16542.9|16538.9|16531.7|16527.7|21000
1629096300000|2021-08-16 06:45:00|16545.2|16541.2|16540.7|16536.7|16546.8|16542.8|16538.2|16534.2|18100
1629096600000|2021-08-16 06:50:00|16540.1|16536.1|16536.9|16532.9|16540.2|16536.2|16531.8|16527.8|15400
1629096900000|2021-08-16 06:55:00|16536.7|16532.7|16535.9|16531.9|16539.9|16535.9|16534.1|16530.1|10950
1629097200000|2021-08-16 07:00:00|16536.1|16532.1|16517.3|16513.3|16537.3|16533.3|16516.9|16512.9|49700
1629097500000|2021-08-16 07:05:00|16517.2|16513.2|16520.4|16516.4|16526.6|16522.6|16511.3|16507.3|70150
1629097800000|2021-08-16 07:10:00|16520.1|16516.1|16531.5|16527.5|16531.5|16527.5|16520.1|16516.1|33400
1629098100000|2021-08-16 07:15:00|16531.8|16527.8|16551.2|16547.2|16554.3|16550.3|16528.4|16524.4|47050
1629098400000|2021-08-16 07:20:00|16551.8|16547.8|16547.4|16543.4|16555.7|16551.7|16545|16541|37750
1629098700000|2021-08-16 07:25:00|16545.6|16541.6|16542.3|16538.3|16552.2|16548.2|16541.5|16537.5|34650
1629099000000|2021-08-16 07:30:00|16541.9|16537.9|16541.1|16537.1|16545.7|16541.7|16538.1|16534.1|20250
1629099300000|2021-08-16 07:35:00|16541|16537|16545.5|16541.5|16546.7|16542.7|16540.8|16536.8|17200
1629099600000|2021-08-16 07:40:00|16545.3|16541.3|16552.9|16548.9|16552.9|16548.9|16542.2|16538.2|27350
1629099900000|2021-08-16 07:45:00|16551.5|16547.5|16545.8|16541.8|16555.5|16551.5|16543.6|16539.6|27550
1629100200000|2021-08-16 07:50:00|16545.5|16541.5|16547.9|16543.9|16550.1|16546.1|16541.3|16537.3|26100
1629100500000|2021-08-16 07:55:00|16548|16544|16548.1|16544.1|16548.9|16544.9|16543.5|16539.5|16500
1629100800000|2021-08-16 08:00:00|16548.4|16544.4|16551.3|16547.3|16552|16548|16544.7|16540.7|22100
1629101100000|2021-08-16 08:05:00|16551.4|16547.4|16547.2|16543.2|16552.1|16548.1|16546.4|16542.4|19300
1629101400000|2021-08-16 08:10:00|16547.3|16543.3|16541.2|16537.2|16551.6|16547.6|16538.6|16534.6|35200
1629101700000|2021-08-16 08:15:00|16540.7|16536.7|16543.2|16539.2|16545.8|16541.8|16536.5|16532.5|25150
1629102000000|2021-08-16 08:20:00|16542.2|16538.2|16542.3|16538.3|16543.7|16539.7|16537.2|16533.2|27100
1629102300000|2021-08-16 08:25:00|16542.1|16538.1|16552.3|16548.3|16553.6|16549.6|16541.8|16537.8|31800
1629102600000|2021-08-16 08:30:00|16553.5|16549.5|16550.2|16546.2|16558|16554|16545.9|16541.9|57900
1629102900000|2021-08-16 08:35:00|16550.3|16546.3|16546.9|16542.9|16550.3|16546.3|16544.5|16540.5|19250
1629103200000|2021-08-16 08:40:00|16546.8|16542.8|16548.8|16544.8|16554.2|16550.2|16545.3|16541.3|16150
1629103500000|2021-08-16 08:45:00|16548.7|16544.7|16546|16542|16551.2|16547.2|16544.4|16540.4|15900
1629103800000|2021-08-16 08:50:00|16545.8|16541.8|16544.9|16540.9|16548.4|16544.4|16542.8|16538.8|23850
1629104100000|2021-08-16 08:55:00|16544.6|16540.6|16546.2|16542.2|16549.3|16545.3|16537.5|16533.5|30500
1629104400000|2021-08-16 09:00:00|16545.8|16541.8|16558.7|16554.7|16559.4|16555.4|16543.5|16539.5|37300
1629104700000|2021-08-16 09:05:00|16558.8|16554.8|16561.8|16557.8|16564.2|16560.2|16552.9|16548.9|62450
1629105000000|2021-08-16 09:10:00|16561.5|16557.5|16569.5|16565.5|16570|16566|16561.5|16557.5|83900
1629105300000|2021-08-16 09:15:00|16569.6|16565.6|16572.4|16568.4|16572.4|16568.4|16564.3|16560.3|54050
1629105600000|2021-08-16 09:20:00|16571.4|16567.4|16562.9|16558.9|16577.5|16573.5|16562.9|16558.9|80200
1629105900000|2021-08-16 09:25:00|16563.1|16559.1|16562.5|16558.5|16569.5|16565.5|16559.3|16555.3|52150
1629106200000|2021-08-16 09:30:00|16563.4|16559.4|16556.1|16552.1|16566.5|16562.5|16550.4|16546.4|90850
1629106500000|2021-08-16 09:35:00|16556|16552|16556.3|16552.3|16560|16556|16549.8|16545.8|61750
1629106800000|2021-08-16 09:40:00|16557.4|16553.4|16558.1|16554.1|16559.7|16555.7|16553.1|16549.1|92200
1629107100000|2021-08-16 09:45:00|16558.2|16554.2|16546.8|16542.8|16559.7|16555.7|16546.5|16542.5|111850
1629107400000|2021-08-16 09:50:00|16546.9|16542.9|16547.3|16543.3|16549.7|16545.7|16544.3|16540.3|145500
1629107700000|2021-08-16 09:55:00|16547.5|16543.5|16539.5|16535.5|16548.5|16544.5|16538.4|16534.4|208750
1629108000000|2021-08-16 10:00:00|16546.7|16542.7|16546.7|16542.7|16561.7|16557.7|16546.2|16542.2|531
1629108300000|2021-08-16 10:05:00|16546.4|16542.4|16554.7|16550.7|16555.9|16551.9|16544.9|16540.9|56
1629108600000|2021-08-16 10:10:00|16561.9|16543.9|16545.1|16527.1|16561.9|16543.9|16545.1|16527.1|4281246
1629108900000|2021-08-16 10:15:00|16545.4|16527.4|16541.9|16523.9|16546.4|16528.4|16538.6|16520.6|0
1629109200000|2021-08-16 10:20:00|16541.2|16523.2|16535.7|16517.7|16541.9|16523.9|16529.3|16511.3|0
1629109500000|2021-08-16 10:25:00|16536.3|16518.3|16543.3|16525.3|16543.8|16525.8|16533.1|16515.1|0
1629109800000|2021-08-16 10:30:00|16543|16525|16551.1|16533.1|16551.8|16533.8|16542.3|16524.3|0
1629110100000|2021-08-16 10:35:00|16550.8|16532.8|16553.8|16535.8|16554.1|16536.1|16549.8|16531.8|0
1629110400000|2021-08-16 10:40:00|16554.4|16536.4|16547.4|16543.4|16554.4|16545.9|16540.9|16536.1|12
1629110700000|2021-08-16 10:45:00|16547.9|16543.9|16550.4|16546.4|16552.4|16548.4|16547.9|16543.9|16
1629111000000|2021-08-16 10:50:00|16549.9|16545.9|16560.4|16556.4|16560.4|16556.4|16549.9|16545.9|6
1629111300000|2021-08-16 10:55:00|16556.4|16552.4|16552.9|16548.9|16556.9|16552.9|16552.9|16548.9|17
1629111600000|2021-08-16 11:00:00|16557.9|16553.9|16549.9|16545.9|16558.4|16554.4|16549.9|16545.9|58
1629112200000|2021-08-16 11:10:00|16551.9|16547.9|16553.4|16549.4|16553.4|16549.4|16551.9|16547.9|2
1629112500000|2021-08-16 11:15:00|16549.4|16545.4|16549.4|16545.4|16549.4|16545.4|16549.4|16545.4|8
1629112800000|2021-08-16 11:20:00|16553.4|16549.4|16553.4|16549.4|16553.4|16549.4|16553.4|16549.4|1
1629113100000|2021-08-16 11:25:00|16549.4|16545.4|16549.4|16545.4|16549.4|16545.4|16549.4|16545.4|5
1629113400000|2021-08-16 11:30:00|16549.9|16545.9|16546.9|16542.9|16549.9|16545.9|16546.9|16542.9|19
1629113700000|2021-08-16 11:35:00|16544.9|16540.9|16542.9|16538.9|16544.9|16540.9|16542.9|16538.9|54
1629114000000|2021-08-16 11:40:00|16542.4|16538.4|16541.9|16537.9|16542.4|16538.4|16541.9|16537.9|4
1629114600000|2021-08-16 11:50:00|16544.9|16540.9|16542.9|16538.9|16544.9|16540.9|16542.9|16538.9|4
1629115200000|2021-08-16 12:00:00|16541.9|16537.9|16537.4|16533.4|16541.9|16537.9|16534.9|16530.9|125
1629115500000|2021-08-16 12:05:00|16538.4|16534.4|16534.9|16530.9|16539.9|16535.9|16534.9|16530.9|17
1629115800000|2021-08-16 12:10:00|16538.4|16534.4|16540.4|16536.4|16540.4|16536.4|16538.4|16534.4|4
1629116100000|2021-08-16 12:15:00|16538.9|16534.9|16538.9|16534.9|16538.9|16534.9|16538.9|16534.9|6
1629116400000|2021-08-16 12:20:00|16539.4|16535.4|16539.4|16535.4|16539.4|16535.4|16539.4|16535.4|5
1629116700000|2021-08-16 12:25:00|16538.9|16534.9|16538.9|16534.9|16538.9|16534.9|16538.9|16534.9|2
1629117000000|2021-08-16 12:30:00|16542.4|16538.4|16542.4|16538.4|16542.4|16538.4|16542.4|16538.4|2
1629117300000|2021-08-16 12:35:00|16540.9|16536.9|16537.4|16533.4|16540.9|16536.9|16534.9|16530.9|38
1629117600000|2021-08-16 12:40:00|16537.9|16533.9|16542.9|16538.9|16542.9|16538.9|16537.9|16533.9|9
1629117900000|2021-08-16 12:45:00|16540.9|16536.9|16536.4|16532.4|16543.9|16539.9|16536.4|16532.4|40
1629118200000|2021-08-16 12:50:00|16537.4|16533.4|16535.9|16531.9|16538.9|16534.9|16533.9|16529.9|17
1629118500000|2021-08-16 12:55:00|16533.9|16529.9|16537.9|16533.9|16537.9|16533.9|16533.4|16529.4|84
1629118800000|2021-08-16 13:00:00|16538.4|16534.4|16538.4|16534.4|16539.4|16535.4|16538.4|16534.4|9
1629119100000|2021-08-16 13:05:00|16540.4|16536.4|16540.4|16536.4|16540.4|16536.4|16540.4|16536.4|1
1629119400000|2021-08-16 13:10:00|16541.4|16537.4|16544.4|16540.4|16544.4|16540.4|16539.4|16535.4|24
1629119700000|2021-08-16 13:15:00|16546.4|16542.4|16542.9|16538.9|16546.4|16542.4|16539.9|16535.9|15
1629120000000|2021-08-16 13:20:00|16545.9|16541.9|16552.9|16548.9|16552.9|16548.9|16545.9|16541.9|41
1629120300000|2021-08-16 13:25:00|16550.9|16546.9|16550.9|16546.9|16550.9|16546.9|16550.9|16546.9|4
1629120600000|2021-08-16 13:30:00|16550.4|16546.4|16531.4|16527.4|16550.4|16546.4|16527.4|16523.4|194
1629120900000|2021-08-16 13:35:00|16533.9|16529.9|16536.4|16532.4|16537.9|16533.9|16526.9|16522.9|103
1629121200000|2021-08-16 13:40:00|16535.9|16531.9|16534.4|16530.4|16539.4|16535.4|16532.9|16528.9|88
1629121500000|2021-08-16 13:45:00|16529.9|16525.9|16533.4|16529.4|16533.4|16529.4|16528.4|16524.4|12
1629121800000|2021-08-16 13:50:00|16532.4|16528.4|16527.4|16523.4|16540.9|16536.9|16526.4|16522.4|373
1629122100000|2021-08-16 13:55:00|16527.9|16523.9|16523.4|16519.4|16527.9|16523.9|16519.9|16515.9|161
1629122400000|2021-08-16 14:00:00|16519.4|16515.4|16528.9|16524.9|16528.9|16524.9|16517.9|16513.9|81
1629122700000|2021-08-16 14:05:00|16528.4|16524.4|16536.4|16532.4|16542.4|16538.4|16527.9|16523.9|145
1629123000000|2021-08-16 14:10:00|16537.4|16533.4|16541.4|16537.4|16545.9|16541.9|16535.9|16531.9|151
1629123300000|2021-08-16 14:15:00|16541.9|16537.9|16538.9|16534.9|16545.9|16541.9|16538.9|16534.9|85
1629123600000|2021-08-16 14:20:00|16535.9|16531.9|16535.9|16531.9|16540.4|16536.4|16532.9|16528.9|25
1629123900000|2021-08-16 14:25:00|16533.9|16529.9|16536.9|16532.9|16540.4|16536.4|16532.4|16528.4|165
1629124200000|2021-08-16 14:30:00|16532.4|16528.4|16533.9|16529.9|16541.4|16537.4|16531.9|16527.9|80
1629124500000|2021-08-16 14:35:00|16532.4|16528.4|16538.4|16534.4|16545.9|16541.9|16532.4|16528.4|193
1629124800000|2021-08-16 14:40:00|16539.4|16535.4|16540.4|16536.4|16543.4|16539.4|16538.4|16534.4|60
1629125100000|2021-08-16 14:45:00|16541.4|16537.4|16537.4|16533.4|16541.4|16537.4|16532.4|16528.4|101
1629125400000|2021-08-16 14:50:00|16537.9|16533.9|16531.9|16527.9|16539.4|16535.4|16531.4|16527.4|58
1629125700000|2021-08-16 14:55:00|16534.9|16530.9|16532.9|16528.9|16535.9|16531.9|16528.9|16524.9|46
1629126000000|2021-08-16 15:00:00|16528.4|16524.4|16522.9|16518.9|16534.9|16530.9|16522.9|16518.9|104
1629126300000|2021-08-16 15:05:00|16521.9|16517.9|16532.4|16528.4|16532.4|16528.4|16521.4|16517.4|113
1629126600000|2021-08-16 15:10:00|16529.9|16525.9|16522.9|16518.9|16531.4|16527.4|16521.4|16517.4|119
1629126900000|2021-08-16 15:15:00|16524.4|16520.4|16520.4|16516.4|16528.4|16524.4|16519.4|16515.4|349
1629127200000|2021-08-16 15:20:00|16520.9|16516.9|16518.9|16514.9|16525.4|16521.4|16517.9|16513.9|393
1629127500000|2021-08-16 15:25:00|16520.4|16516.4|16517.9|16513.9|16522.9|16518.9|16513.9|16509.9|301
1629127800000|2021-08-16 15:30:00|16520.4|16516.4|16532.4|16528.4|16534.4|16530.4|16520.4|16516.4|59
1629128100000|2021-08-16 15:35:00|16532.9|16528.9|16537.9|16533.9|16541.4|16537.4|16532.9|16528.9|58
1629128400000|2021-08-16 15:40:00|16538.4|16534.4|16536.4|16532.4|16539.4|16535.4|16535.4|16531.4|81
1629128700000|2021-08-16 15:45:00|16536.9|16532.9|16534.4|16530.4|16536.9|16532.9|16532.9|16528.9|57
1629129000000|2021-08-16 15:50:00|16534.9|16530.9|16536.9|16532.9|16540.4|16536.4|16532.9|16528.9|48
1629129300000|2021-08-16 15:55:00|16537.4|16533.4|16534.9|16530.9|16541.4|16537.4|16534.4|16530.4|123
1629129600000|2021-08-16 16:00:00|16535.9|16531.9|16535.4|16531.4|16540.9|16536.9|16535.4|16531.4|40
1629129900000|2021-08-16 16:05:00|16537.4|16533.4|16538.4|16534.4|16538.9|16534.9|16536.9|16532.9|45
1629130200000|2021-08-16 16:10:00|16539.9|16535.9|16540.9|16536.9|16540.9|16536.9|16537.4|16533.4|74
1629130500000|2021-08-16 16:15:00|16538.9|16534.9|16543.4|16539.4|16545.9|16541.9|16538.9|16534.9|50
1629130800000|2021-08-16 16:20:00|16542.9|16538.9|16547.4|16543.4|16549.9|16545.9|16542.9|16538.9|90
1629131100000|2021-08-16 16:25:00|16548.4|16544.4|16547.9|16543.9|16549.9|16545.9|16547.9|16543.9|28
1629131400000|2021-08-16 16:30:00|16547.4|16543.4|16547.9|16543.9|16547.9|16543.9|16544.9|16540.9|34
1629131700000|2021-08-16 16:35:00|16546.9|16542.9|16552.9|16548.9|16552.9|16548.9|16546.4|16542.4|31
1629132000000|2021-08-16 16:40:00|16550.9|16546.9|16551.4|16547.4|16551.9|16547.9|16550.9|16546.9|13
1629132300000|2021-08-16 16:45:00|16553.4|16549.4|16554.9|16550.9|16554.9|16550.9|16552.4|16548.4|25
1629132600000|2021-08-16 16:50:00|16553.9|16549.9|16559.9|16555.9|16561.9|16557.9|16553.9|16549.9|113
1629132900000|2021-08-16 16:55:00|16559.4|16555.4|16559.4|16555.4|16563.4|16559.4|16556.9|16552.9|24
1629133200000|2021-08-16 17:00:00|16559.9|16555.9|16556.9|16552.9|16561.4|16557.4|16556.9|16552.9|18
1629133500000|2021-08-16 17:05:00|16559.9|16555.9|16557.4|16553.4|16561.4|16557.4|16557.4|16553.4|28
1629133800000|2021-08-16 17:10:00|16556.9|16552.9|16550.9|16546.9|16558.9|16554.9|16550.9|16546.9|92
1629134100000|2021-08-16 17:15:00|16553.9|16549.9|16561.9|16557.9|16561.9|16557.9|16553.9|16549.9|19
1629134400000|2021-08-16 17:20:00|16560.4|16556.4|16562.4|16558.4|16562.4|16558.4|16557.9|16553.9|59
1629134700000|2021-08-16 17:25:00|16562.9|16558.9|16565.4|16561.4|16567.9|16563.9|16561.9|16557.9|36
1629135000000|2021-08-16 17:30:00|16566.9|16562.9|16571.9|16567.9|16572.4|16568.4|16566.9|16562.9|33
1629135300000|2021-08-16 17:35:00|16572.9|16568.9|16572.4|16568.4|16573.9|16569.9|16570.4|16566.4|65
1629135600000|2021-08-16 17:40:00|16574.4|16570.4|16572.9|16568.9|16574.9|16570.9|16571.9|16567.9|125
1629135900000|2021-08-16 17:45:00|16574.9|16570.9|16575.9|16571.9|16576.4|16572.4|16574.4|16570.4|52
1629136200000|2021-08-16 17:50:00|16576.9|16572.9|16579.9|16575.9|16581.4|16577.4|16576.9|16572.9|111
1629136500000|2021-08-16 17:55:00|16578.9|16574.9|16580.4|16576.4|16580.4|16576.4|16578.4|16574.4|54
1629136800000|2021-08-16 18:00:00|16579.9|16575.9|16579.4|16575.4|16580.4|16576.4|16576.9|16572.9|61
1629137100000|2021-08-16 18:05:00|16580.9|16576.9|16601.4|16597.4|16604.4|16600.4|16579.4|16575.4|178
1629137400000|2021-08-16 18:10:00|16596.9|16592.9|16589.4|16585.4|16597.4|16593.4|16588.9|16584.9|24
1629137700000|2021-08-16 18:15:00|16590.9|16586.9|16590.9|16586.9|16590.9|16586.9|16590.9|16586.9|13
1629138000000|2021-08-16 18:20:00|16588.4|16584.4|16584.4|16580.4|16588.4|16584.4|16584.4|16580.4|48
1629138300000|2021-08-16 18:25:00|16579.9|16575.9|16578.9|16574.9|16580.4|16576.4|16577.9|16573.9|20
1629138600000|2021-08-16 18:30:00|16580.4|16576.4|16583.9|16579.9|16585.4|16581.4|16580.4|16576.4|26
1629138900000|2021-08-16 18:35:00|16581.9|16577.9|16579.9|16575.9|16581.9|16577.9|16579.4|16575.4|29
1629139200000|2021-08-16 18:40:00|16577.9|16573.9|16579.9|16575.9|16581.4|16577.4|16577.9|16573.9|28
1629139500000|2021-08-16 18:45:00|16580.4|16576.4|16589.9|16585.9|16589.9|16585.9|16580.4|16576.4|25
1629139800000|2021-08-16 18:50:00|16589.4|16585.4|16593.9|16589.9|16593.9|16589.9|16587.9|16583.9|15
1629140100000|2021-08-16 18:55:00|16591.4|16587.4|16583.4|16579.4|16591.4|16587.4|16579.4|16575.4|67
1629140400000|2021-08-16 19:00:00|16581.4|16577.4|16585.4|16581.4|16585.4|16581.4|16580.9|16576.9|31
1629140700000|2021-08-16 19:05:00|16586.4|16582.4|16587.4|16583.4|16587.4|16583.4|16586.4|16582.4|8
1629141000000|2021-08-16 19:10:00|16588.4|16584.4|16591.9|16587.9|16593.9|16589.9|16588.4|16584.4|15
1629141300000|2021-08-16 19:15:00|16591.4|16587.4|16592.4|16588.4|16592.9|16588.9|16586.4|16582.4|13
1629141600000|2021-08-16 19:20:00|16591.9|16587.9|16592.4|16588.4|16592.4|16588.4|16587.9|16583.9|16
1629141900000|2021-08-16 19:25:00|16591.9|16587.9|16592.4|16588.4|16592.4|16588.4|16587.4|16583.4|14
1629142200000|2021-08-16 19:30:00|16592.9|16588.9|16596.4|16592.4|16596.4|16592.4|16592.4|16588.4|18
1629142500000|2021-08-16 19:35:00|16596.9|16592.9|16595.4|16591.4|16598.9|16594.9|16590.4|16586.4|17
1629142800000|2021-08-16 19:40:00|16592.9|16588.9|16591.9|16587.9|16598.4|16594.4|16591.9|16587.9|21
1629143100000|2021-08-16 19:45:00|16593.9|16589.9|16596.4|16592.4|16598.9|16594.9|16589.9|16585.9|39
1629143400000|2021-08-16 19:50:00|16596.9|16592.9|16600.9|16596.9|16602.4|16598.4|16590.9|16586.9|40
1629143700000|2021-08-16 19:55:00|16594.4|16590.4|16606.4|16602.4|16606.9|16602.9|16587.4|16583.4|143
1629144000000|2021-08-16 20:00:00|16606.9|16602.9|16594.4|16590.4|16606.9|16602.9|16594.4|16590.4|24
1629144300000|2021-08-16 20:05:00|16591.4|16587.4|16587.9|16583.9|16594.4|16590.4|16587.9|16583.9|24
1629144600000|2021-08-16 20:10:00|16591.9|16587.9|16586.9|16582.9|16591.9|16587.9|16586.9|16582.9|17
1629144900000|2021-08-16 20:15:00|16586.4|16582.4|16586.4|16582.4|16586.4|16582.4|16586.4|16582.4|4
1629145200000|2021-08-16 20:20:00|16588.4|16584.4|16588.4|16584.4|16588.4|16584.4|16588.4|16584.4|2
1629145500000|2021-08-16 20:25:00|16586.9|16582.9|16590.9|16586.9|16590.9|16586.9|16585.9|16581.9|4
1629145800000|2021-08-16 20:30:00|16587.9|16583.9|16586.9|16582.9|16587.9|16583.9|16586.9|16582.9|5
1629146100000|2021-08-16 20:35:00|16586.4|16582.4|16584.9|16580.9|16586.4|16582.4|16584.9|16580.9|5
1629146400000|2021-08-16 20:40:00|16588.4|16584.4|16580.4|16576.4|16588.4|16584.4|16580.4|16576.4|14
1629146700000|2021-08-16 20:45:00|16581.4|16577.4|16596.9|16592.9|16596.9|16592.9|16580.4|16576.4|17
1629147000000|2021-08-16 20:50:00|16588.9|16584.9|16588.9|16584.9|16588.9|16584.9|16588.9|16584.9|1
1629147300000|2021-08-16 20:55:00|16583.9|16579.9|16605.4|16601.4|16605.4|16601.4|16578.9|16574.9|32
1629147600000|2021-08-16 21:00:00|16581.9|16577.9|16576.9|16572.9|16581.9|16577.9|16576.4|16572.4|10
1629147900000|2021-08-16 21:05:00|16603.4|16599.4|16603.4|16599.4|16603.4|16599.4|16603.4|16599.4|1
1629148200000|2021-08-16 21:10:00|16610.4|16592.4|16610.7|16592.7|16610.7|16592.7|16610.4|16592.4|4319046
1629148500000|2021-08-16 21:15:00|16610.9|16592.9|16612.1|16594.1|16612.1|16594.1|16610.9|16592.9|0
1629148800000|2021-08-16 21:20:00|16612.5|16594.5|16612.1|16594.1|16612.5|16594.5|16611.8|16593.8|0
1629149100000|2021-08-16 21:25:00|16612|16594|16611.9|16593.9|16612.1|16594.1|16611.9|16593.9|0
1629149400000|2021-08-16 21:30:00|16611.2|16593.2|16611.2|16593.2|16611.2|16593.2|16611.2|16593.2|0
1629149700000|2021-08-16 21:35:00|16611.3|16593.3|16611.3|16593.3|16612|16594|16611.3|16593.3|0
1629150000000|2021-08-16 21:40:00|16611.4|16593.4|16611.3|16593.3|16611.4|16593.4|16611.3|16593.3|0
1629150300000|2021-08-16 21:45:00|16611.4|16593.4|16611.4|16593.4|16611.4|16593.4|16611.4|16593.4|0
1629150600000|2021-08-16 21:50:00|16611.3|16593.3|16611.3|16593.3|16611.3|16593.3|16611|16593|0
1629150900000|2021-08-16 21:55:00|16611.4|16593.4|16611.8|16593.8|16612|16594|16611.1|16593.1|0
1629151200000|2021-08-16 22:00:00|16611|16593|16608.7|16590.7|16611.3|16593.3|16607.3|16589.3|0
1629151500000|2021-08-16 22:05:00|16610|16592|16608.7|16590.7|16610|16592|16607|16589|0
1629151800000|2021-08-16 22:10:00|16608|16590|16608.7|16590.7|16609.3|16591.3|16608|16590|0
1629152100000|2021-08-16 22:15:00|16608.3|16590.3|16608|16590|16609.3|16591.3|16608|16590|0
1629152400000|2021-08-16 22:20:00|16606.7|16588.7|16603.7|16585.7|16609.3|16591.3|16603.7|16585.7|0
1629152700000|2021-08-16 22:25:00|16603.3|16585.3|16602.1|16584.1|16604.3|16586.3|16601.4|16583.4|0
1629153000000|2021-08-16 22:30:00|16602.4|16584.4|16602.1|16584.1|16602.7|16584.7|16601.4|16583.4|0
1629153300000|2021-08-16 22:35:00|16602.7|16584.7|16601.4|16583.4|16602.7|16584.7|16601.4|16583.4|0
1629153600000|2021-08-16 22:40:00|16602.1|16584.1|16600.1|16582.1|16602.1|16584.1|16599.5|16581.5|0
1629153900000|2021-08-16 22:45:00|16599.8|16581.8|16600.1|16582.1|16600.8|16582.8|16599.5|16581.5|0
1629154200000|2021-08-16 22:50:00|16600.4|16582.4|16600.1|16582.1|16600.8|16582.8|16599.5|16581.5|0
1629154500000|2021-08-16 22:55:00|16599.5|16581.5|16600.8|16582.8|16601.4|16583.4|16599.5|16581.5|0
1629154800000|2021-08-16 23:00:00|16601.1|16583.1|16600.1|16582.1|16601.4|16583.4|16599.8|16581.8|0
1629155100000|2021-08-16 23:05:00|16600.4|16582.4|16601.4|16583.4|16601.4|16583.4|16600.1|16582.1|0
1629155400000|2021-08-16 23:10:00|16602.1|16584.1|16603.4|16585.4|16603.4|16585.4|16602.1|16584.1|0
1629155700000|2021-08-16 23:15:00|16603|16585|16603.4|16585.4|16603.4|16585.4|16602.1|16584.1|0
1629156000000|2021-08-16 23:20:00|16603|16585|16602.1|16584.1|16603|16585|16601.4|16583.4|0
1629156300000|2021-08-16 23:25:00|16602.7|16584.7|16602.1|16584.1|16602.7|16584.7|16601.4|16583.4|0
1629156600000|2021-08-16 23:30:00|16601.4|16583.4|16602.1|16584.1|16602.1|16584.1|16601.4|16583.4|0
1629156900000|2021-08-16 23:35:00|16601.7|16583.7|16603.4|16585.4|16604.7|16586.7|16601.4|16583.4|0
1629157200000|2021-08-16 23:40:00|16603.7|16585.7|16604|16586|16604.3|16586.3|16603.4|16585.4|0
1629157500000|2021-08-16 23:45:00|16603.7|16585.7|16604.7|16586.7|16604.7|16586.7|16603.7|16585.7|0
1629157800000|2021-08-16 23:50:00|16605|16587|16604.7|16586.7|16606|16588|16604.7|16586.7|0
1629158100000|2021-08-16 23:55:00|16605.3|16587.3|16603.4|16585.4|16605.3|16587.3|16602.7|16584.7|0
1629158400000|2021-08-17 00:00:00|16602.7|16584.7|16603.4|16585.4|16604|16586|16597.5|16579.5|0
1629158700000|2021-08-17 00:05:00|16603|16585|16599.5|16581.5|16603.4|16585.4|16598.8|16580.8|0
1629159000000|2021-08-17 00:10:00|16598.8|16580.8|16596.4|16578.4|16600|16582|16595.7|16577.7|0
1629159300000|2021-08-17 00:15:00|16596|16578|16597|16579|16597.7|16579.7|16595.7|16577.7|0
1629159600000|2021-08-17 00:20:00|16597.7|16579.7|16594.8|16576.8|16597.7|16579.7|16594.8|16576.8|0
1629159900000|2021-08-17 00:25:00|16595.1|16577.1|16590.2|16572.2|16595.4|16577.4|16589.6|16571.6|0
1629160200000|2021-08-17 00:30:00|16589.6|16571.6|16592|16574|16592.6|16574.6|16588.9|16570.9|0
1629160500000|2021-08-17 00:35:00|16591.6|16573.6|16590.9|16572.9|16593.2|16575.2|16590.9|16572.9|0
1629160800000|2021-08-17 00:40:00|16591.2|16573.2|16587.6|16569.6|16591.9|16573.9|16587.6|16569.6|0
1629161100000|2021-08-17 00:45:00|16588|16570|16591.6|16573.6|16591.6|16573.6|16587.6|16569.6|0
1629161400000|2021-08-17 00:50:00|16591.2|16573.2|16590.2|16572.2|16592.2|16574.2|16589.6|16571.6|0
1629161700000|2021-08-17 00:55:00|16589.9|16571.9|16590.9|16572.9|16591.2|16573.2|16588.9|16570.9|0
1629162000000|2021-08-17 01:00:00|16584.9|16580.9|16556.9|16552.9|16584.9|16580.9|16542.9|16538.9|228
1629162300000|2021-08-17 01:05:00|16557.9|16553.9|16546.9|16542.9|16557.9|16553.9|16530.9|16526.9|137
1629162600000|2021-08-17 01:10:00|16550.9|16546.9|16531.9|16527.9|16553.4|16549.4|16531.9|16527.9|97
1629162900000|2021-08-17 01:15:00|16533.4|16529.4|16543.9|16539.9|16543.9|16539.9|16529.4|16525.4|139
1629163200000|2021-08-17 01:20:00|16543.4|16539.4|16534.4|16530.4|16552.4|16548.4|16533.9|16529.9|103
1629163500000|2021-08-17 01:25:00|16537.9|16533.9|16528.9|16524.9|16537.9|16533.9|16527.4|16523.4|140
1629163800000|2021-08-17 01:30:00|16527.9|16523.9|16516.9|16512.9|16537.9|16533.9|16516.9|16512.9|169
1629164100000|2021-08-17 01:35:00|16519.4|16515.4|16530.4|16526.4|16532.4|16528.4|16513.9|16509.9|177
1629164400000|2021-08-17 01:40:00|16528.4|16524.4|16534.9|16530.9|16547.9|16543.9|16528.4|16524.4|105
1629164700000|2021-08-17 01:45:00|16536.9|16532.9|16524.9|16520.9|16544.9|16540.9|16524.9|16520.9|115
1629165000000|2021-08-17 01:50:00|16526.9|16522.9|16529.4|16525.4|16532.9|16528.9|16522.9|16518.9|81
1629165300000|2021-08-17 01:55:00|16528.9|16524.9|16536.9|16532.9|16538.4|16534.4|16528.9|16524.9|53
1629165600000|2021-08-17 02:00:00|16538.4|16534.4|16531.9|16527.9|16538.9|16534.9|16527.9|16523.9|42
1629165900000|2021-08-17 02:05:00|16532.4|16528.4|16531.4|16527.4|16533.4|16529.4|16527.9|16523.9|92
1629166200000|2021-08-17 02:10:00|16532.9|16528.9|16526.4|16522.4|16533.4|16529.4|16525.9|16521.9|147
1629166500000|2021-08-17 02:15:00|16525.9|16521.9|16520.9|16516.9|16530.4|16526.4|16520.9|16516.9|40
1629166800000|2021-08-17 02:20:00|16520.4|16516.4|16524.4|16520.4|16528.9|16524.9|16519.9|16515.9|33
1629167100000|2021-08-17 02:25:00|16523.9|16519.9|16526.8|16522.8|16530.3|16526.3|16523.8|16519.8|26
1629167400000|2021-08-17 02:30:00|16527.3|16523.3|16527.8|16523.8|16532.8|16528.8|16527.3|16523.3|39
1629167700000|2021-08-17 02:35:00|16533.3|16529.3|16539.3|16535.3|16540.3|16536.3|16532.8|16528.8|114
1629168000000|2021-08-17 02:40:00|16542.8|16538.8|16541.3|16537.3|16546.8|16542.8|16541.3|16537.3|34
1629168300000|2021-08-17 02:45:00|16542.8|16538.8|16541.3|16537.3|16544.3|16540.3|16540.3|16536.3|18
1629168600000|2021-08-17 02:50:00|16545.8|16541.8|16541.3|16537.3|16545.8|16541.8|16540.8|16536.8|24
1629168900000|2021-08-17 02:55:00|16544.8|16540.8|16543.3|16539.3|16544.8|16540.8|16542.8|16538.8|39
1629169200000|2021-08-17 03:00:00|16542.3|16538.3|16540.3|16536.3|16543.8|16539.8|16539.3|16535.3|60
1629169500000|2021-08-17 03:05:00|16540.8|16536.8|16538.3|16534.3|16541.3|16537.3|16538.3|16534.3|37
1629169800000|2021-08-17 03:10:00|16537.3|16533.3|16536.3|16532.3|16539.3|16535.3|16535.3|16531.3|87
1629170100000|2021-08-17 03:15:00|16535.8|16531.8|16533.3|16529.3|16536.3|16532.3|16529.8|16525.8|133
1629170400000|2021-08-17 03:20:00|16532.8|16528.8|16530.8|16526.8|16533.8|16529.8|16529.8|16525.8|39
1629170700000|2021-08-17 03:25:00|16532.8|16528.8|16529.8|16525.8|16532.8|16528.8|16527.8|16523.8|150
1629171000000|2021-08-17 03:30:00|16527.8|16523.8|16522.3|16518.3|16536.8|16532.8|16522.3|16518.3|196
1629171300000|2021-08-17 03:35:00|16523.8|16519.8|16519.8|16515.8|16526.8|16522.8|16516.8|16512.8|186
1629171600000|2021-08-17 03:40:00|16523.8|16519.8|16519.3|16515.3|16523.8|16519.8|16516.3|16512.3|161
1629171900000|2021-08-17 03:45:00|16519.8|16515.8|16527.9|16523.9|16529.3|16525.3|16512|16508|232282
1629172200000|2021-08-17 03:50:00|16524.7|16520.7|16546.1|16542.1|16546.1|16542.1|16513|16509|228300
1629172500000|2021-08-17 03:55:00|16546.4|16542.4|16551.2|16547.2|16562.8|16558.8|16545.1|16541.1|132750
1629172800000|2021-08-17 04:00:00|16550.9|16546.9|16546.2|16542.2|16558.6|16554.6|16545.3|16541.3|74100
1629173100000|2021-08-17 04:05:00|16546.1|16542.1|16547.4|16543.4|16555.2|16551.2|16543.3|16539.3|66050
1629173400000|2021-08-17 04:10:00|16547.8|16543.8|16545|16541|16550.9|16546.9|16542.5|16538.5|45550
1629173700000|2021-08-17 04:15:00|16545.5|16541.5|16534.1|16530.1|16547.2|16543.2|16534|16530|64200
1629174000000|2021-08-17 04:20:00|16533.9|16529.9|16527.5|16523.5|16537.8|16533.8|16524.2|16520.2|92000
1629174300000|2021-08-17 04:25:00|16527.4|16523.4|16519|16515|16533.8|16529.8|16516.9|16512.9|102000
1629174600000|2021-08-17 04:30:00|16519.5|16515.5|16535.8|16531.8|16536.8|16532.8|16517.3|16513.3|95450
1629174900000|2021-08-17 04:35:00|16535.9|16531.9|16531.8|16527.8|16542.4|16538.4|16529.2|16525.2|58150
1629175200000|2021-08-17 04:40:00|16531.2|16527.2|16532.1|16528.1|16540.2|16536.2|16525.3|16521.3|30900
1629175500000|2021-08-17 04:45:00|16532.2|16528.2|16533.9|16529.9|16539.7|16535.7|16529.4|16525.4|42100
1629175800000|2021-08-17 04:50:00|16533.5|16529.5|16540.3|16536.3|16541.1|16537.1|16533.5|16529.5|36250
1629176100000|2021-08-17 04:55:00|16539.8|16535.8|16530.6|16526.6|16540.7|16536.7|16529.7|16525.7|61650
1629176400000|2021-08-17 05:00:00|16531|16527|16549.7|16545.7|16550.6|16546.6|16526.3|16522.3|75650
1629176700000|2021-08-17 05:05:00|16549.2|16545.2|16546.4|16542.4|16553.5|16549.5|16545.5|16541.5|34800
1629177000000|2021-08-17 05:10:00|16546.1|16542.1|16546.3|16542.3|16548.6|16544.6|16543|16539|22950
1629177300000|2021-08-17 05:15:00|16546.2|16542.2|16546.9|16542.9|16550.9|16546.9|16546.1|16542.1|36650
1629177600000|2021-08-17 05:20:00|16545.5|16541.5|16542.7|16538.7|16546.2|16542.2|16538.4|16534.4|26750
1629177900000|2021-08-17 05:25:00|16543.2|16539.2|16546.3|16542.3|16546.4|16542.4|16542.6|16538.6|15050
1629178200000|2021-08-17 05:30:00|16546.1|16542.1|16543.5|16539.5|16546.9|16542.9|16539.9|16535.9|17150
1629178500000|2021-08-17 05:35:00|16543.4|16539.4|16542.6|16538.6|16544.5|16540.5|16539|16535|24700
1629178800000|2021-08-17 05:40:00|16542.3|16538.3|16545.4|16541.4|16546.4|16542.4|16541|16537|16450
1629179100000|2021-08-17 05:45:00|16545.3|16541.3|16543.7|16539.7|16547.2|16543.2|16543.2|16539.2|36250
1629179400000|2021-08-17 05:50:00|16543.8|16539.8|16555.2|16551.2|16555.3|16551.3|16543.8|16539.8|67650
1629179700000|2021-08-17 05:55:00|16555.6|16551.6|16555.1|16551.1|16557.7|16553.7|16552.1|16548.1|34650
1629180000000|2021-08-17 06:00:00|16555.8|16551.8|16548.8|16544.8|16558.1|16554.1|16548.4|16544.4|35400
1629180300000|2021-08-17 06:05:00|16548.2|16544.2|16550.1|16546.1|16552.2|16548.2|16547|16543|15500
1629180600000|2021-08-17 06:10:00|16549.9|16545.9|16544.4|16540.4|16550|16546|16540.5|16536.5|45450
1629180900000|2021-08-17 06:15:00|16544|16540|16535.6|16531.6|16546.3|16542.3|16535.3|16531.3|52400
1629181200000|2021-08-17 06:20:00|16535.7|16531.7|16536.5|16532.5|16543.3|16539.3|16533.7|16529.7|47850
1629181500000|2021-08-17 06:25:00|16536.3|16532.3|16524|16520|16536.5|16532.5|16522.9|16518.9|83800
1629181800000|2021-08-17 06:30:00|16523|16519|16495.2|16491.2|16524.4|16520.4|16494|16490|253700
1629182100000|2021-08-17 06:35:00|16493.9|16489.9|16496.3|16492.3|16505.7|16501.7|16480.1|16476.1|292900
1629182400000|2021-08-17 06:40:00|16497|16493|16502.4|16498.4|16508.6|16504.6|16493.9|16489.9|75650
1629182700000|2021-08-17 06:45:00|16502.6|16498.6|16499.7|16495.7|16508.8|16504.8|16496.6|16492.6|80250
1629183000000|2021-08-17 06:50:00|16499.6|16495.6|16512.3|16508.3|16513.5|16509.5|16499.6|16495.6|80350
1629183300000|2021-08-17 06:55:00|16513.3|16509.3|16513.7|16509.7|16515.7|16511.7|16508.8|16504.8|39800
1629183600000|2021-08-17 07:00:00|16513.9|16509.9|16510.9|16506.9|16522.7|16518.7|16509.1|16505.1|68700
1629183900000|2021-08-17 07:05:00|16511.2|16507.2|16498.3|16494.3|16511.2|16507.2|16497.5|16493.5|58900
1629184200000|2021-08-17 07:10:00|16499.2|16495.2|16493.3|16489.3|16499.4|16495.4|16487.5|16483.5|74400
1629184500000|2021-08-17 07:15:00|16493|16489|16503.4|16499.4|16506.5|16502.5|16486.8|16482.8|92700
1629184800000|2021-08-17 07:20:00|16504.6|16500.6|16494.8|16490.8|16505.8|16501.8|16492.2|16488.2|32800
1629185100000|2021-08-17 07:25:00|16495.1|16491.1|16491.9|16487.9|16497.5|16493.5|16487.4|16483.4|37900
1629185400000|2021-08-17 07:30:00|16491.8|16487.8|16487.9|16483.9|16492.2|16488.2|16476.7|16472.7|169200
1629185700000|2021-08-17 07:35:00|16488.1|16484.1|16500.4|16496.4|16505.9|16501.9|16488.1|16484.1|74950
1629186000000|2021-08-17 07:40:00|16500.3|16496.3|16506.5|16502.5|16511.4|16507.4|16499.4|16495.4|49100
1629186300000|2021-08-17 07:45:00|16506.4|16502.4|16508.2|16504.2|16516.4|16512.4|16505|16501|66850
1629186600000|2021-08-17 07:50:00|16507.3|16503.3|16503.8|16499.8|16514.8|16510.8|16503.8|16499.8|61200
1629186900000|2021-08-17 07:55:00|16503.1|16499.1|16510.7|16506.7|16512.7|16508.7|16498.8|16494.8|97650
1629187200000|2021-08-17 08:00:00|16511.2|16507.2|16529.3|16525.3|16532.3|16528.3|16507.8|16503.8|89150
1629187500000|2021-08-17 08:05:00|16529.5|16525.5|16533.8|16529.8|16537.2|16533.2|16527|16523|136100
1629187800000|2021-08-17 08:10:00|16533.9|16529.9|16541.8|16537.8|16542.6|16538.6|16530.4|16526.4|68950
1629188100000|2021-08-17 08:15:00|16542.1|16538.1|16535.5|16531.5|16545.4|16541.4|16535.3|16531.3|78250
1629188400000|2021-08-17 08:20:00|16535.7|16531.7|16539.3|16535.3|16540.1|16536.1|16527.6|16523.6|43900
1629188700000|2021-08-17 08:25:00|16538.8|16534.8|16533.3|16529.3|16540.1|16536.1|16531.1|16527.1|23850
1629189000000|2021-08-17 08:30:00|16533|16529|16537.8|16533.8|16537.8|16533.8|16530.7|16526.7|22600
1629189300000|2021-08-17 08:35:00|16538.7|16534.7|16545.8|16541.8|16548.4|16544.4|16533.9|16529.9|48500
1629189600000|2021-08-17 08:40:00|16546.2|16542.2|16547.6|16543.6|16549.3|16545.3|16545.3|16541.3|48250
1629189900000|2021-08-17 08:45:00|16548|16544|16540.7|16536.7|16557.3|16553.3|16540.5|16536.5|99900
1629190200000|2021-08-17 08:50:00|16541.4|16537.4|16543.1|16539.1|16548.9|16544.9|16531.4|16527.4|61100
1629190500000|2021-08-17 08:55:00|16542.8|16538.8|16547.7|16543.7|16550.2|16546.2|16541.3|16537.3|27550
1629190800000|2021-08-17 09:00:00|16547.5|16543.5|16540.9|16536.9|16550.3|16546.3|16540.3|16536.3|33100
1629191100000|2021-08-17 09:05:00|16540.7|16536.7|16538|16534|16543.3|16539.3|16535.7|16531.7|27800
1629191400000|2021-08-17 09:10:00|16538.1|16534.1|16547|16543|16549.2|16545.2|16537.9|16533.9|59200
1629191700000|2021-08-17 09:15:00|16547.2|16543.2|16533.6|16529.6|16547.3|16543.3|16524.1|16520.1|73750
1629192000000|2021-08-17 09:20:00|16534.1|16530.1|16545.9|16541.9|16548.5|16544.5|16533.6|16529.6|38050
1629192300000|2021-08-17 09:25:00|16545.5|16541.5|16548.6|16544.6|16551.9|16547.9|16544.3|16540.3|31250
1629192600000|2021-08-17 09:30:00|16547.4|16543.4|16576|16572|16576.2|16572.2|16547.4|16543.4|250600
1629192900000|2021-08-17 09:35:00|16576.1|16572.1|16585.4|16581.4|16588.2|16584.2|16575.5|16571.5|207500
1629193200000|2021-08-17 09:40:00|16585.3|16581.3|16592.4|16588.4|16594.8|16590.8|16583.5|16579.5|196850
1629193500000|2021-08-17 09:45:00|16591.8|16587.8|16594.1|16590.1|16599.1|16595.1|16586.8|16582.8|120650
1629193800000|2021-08-17 09:50:00|16593.9|16589.9|16595.6|16591.6|16599.4|16595.4|16590.7|16586.7|202250
1629194100000|2021-08-17 09:55:00|16596.5|16592.5|16592|16588|16598.5|16594.5|16591.3|16587.3|239700
1629194400000|2021-08-17 10:00:00|16597.8|16593.8|16588.3|16584.3|16601.3|16597.3|16587.6|16583.6|406
1629194700000|2021-08-17 10:05:00|16588.1|16584.1|16589.6|16585.6|16596.3|16592.3|16587.1|16583.1|103
1629195000000|2021-08-17 10:10:00|16597.1|16579.1|16599|16581|16600.3|16582.3|16597.1|16579.1|5931960
1629195300000|2021-08-17 10:15:00|16598.7|16580.7|16597.1|16579.1|16602.3|16584.3|16597.1|16579.1|0
1629195600000|2021-08-17 10:20:00|16596.7|16578.7|16599.5|16581.5|16599.5|16581.5|16596.4|16578.4|0
1629195900000|2021-08-17 10:25:00|16599.1|16581.1|16595.7|16577.7|16600.8|16582.8|16594.4|16576.4|0
1629196200000|2021-08-17 10:30:00|16596|16578|16597.7|16579.7|16598.3|16580.3|16593.7|16575.7|0
1629196500000|2021-08-17 10:35:00|16598|16580|16593.7|16575.7|16599|16581|16591.8|16573.8|0
1629196800000|2021-08-17 10:40:00|16593.4|16575.4|16591.8|16587.8|16596.3|16592.3|16578.3|16574.3|123
1629197100000|2021-08-17 10:45:00|16591.3|16587.3|16596.8|16592.8|16596.8|16592.8|16586.3|16582.3|61
1629197400000|2021-08-17 10:50:00|16598.3|16594.3|16606.3|16602.3|16610.3|16606.3|16598.3|16594.3|74
1629197700000|2021-08-17 10:55:00|16607.8|16603.8|16613.3|16609.3|16613.3|16609.3|16605.8|16601.8|77
1629198000000|2021-08-17 11:00:00|16611.8|16607.8|16606.8|16602.8|16612.8|16608.8|16603.8|16599.8|42
1629198300000|2021-08-17 11:05:00|16609.8|16605.8|16599.8|16595.8|16609.8|16605.8|16595.8|16591.8|38
1629198600000|2021-08-17 11:10:00|16600.8|16596.8|16595.8|16591.8|16600.8|16596.8|16594.8|16590.8|19
1629198900000|2021-08-17 11:15:00|16594.8|16590.8|16591.3|16587.3|16595.8|16591.8|16584.8|16580.8|87
1629199200000|2021-08-17 11:20:00|16588.8|16584.8|16581.3|16577.3|16588.8|16584.8|16580.8|16576.8|80
1629199500000|2021-08-17 11:25:00|16582.3|16578.3|16577.3|16573.3|16583.3|16579.3|16577.3|16573.3|86
1629199800000|2021-08-17 11:30:00|16576.8|16572.8|16576.8|16572.8|16581.3|16577.3|16575.3|16571.3|92
1629200100000|2021-08-17 11:35:00|16578.3|16574.3|16577.3|16573.3|16583.8|16579.8|16575.8|16571.8|114
1629200400000|2021-08-17 11:40:00|16576.3|16572.3|16577.8|16573.8|16580.8|16576.8|16575.8|16571.8|92
1629200700000|2021-08-17 11:45:00|16578.3|16574.3|16584.3|16580.3|16584.3|16580.3|16574.8|16570.8|84
1629201000000|2021-08-17 11:50:00|16585.3|16581.3|16586.3|16582.3|16588.3|16584.3|16584.8|16580.8|61
1629201300000|2021-08-17 11:55:00|16585.8|16581.8|16579.8|16575.8|16586.3|16582.3|16578.8|16574.8|44
1629201600000|2021-08-17 12:00:00|16577.8|16573.8|16578.8|16574.8|16578.8|16574.8|16577.8|16573.8|6
1629201900000|2021-08-17 12:05:00|16577.8|16573.8|16577.3|16573.3|16578.8|16574.8|16577.3|16573.3|3
1629202200000|2021-08-17 12:10:00|16576.8|16572.8|16577.8|16573.8|16578.8|16574.8|16575.3|16571.3|24
1629202500000|2021-08-17 12:15:00|16574.8|16570.8|16574.8|16570.8|16579.3|16575.3|16574.3|16570.3|37
1629202800000|2021-08-17 12:20:00|16574.3|16570.3|16570.8|16566.8|16574.3|16570.3|16570.8|16566.8|56
1629203100000|2021-08-17 12:25:00|16571.3|16567.3|16570.8|16566.8|16573.8|16569.8|16570.8|16566.8|32
1629203400000|2021-08-17 12:30:00|16573.3|16569.3|16567.3|16563.3|16578.8|16574.8|16564.8|16560.8|164
1629203700000|2021-08-17 12:35:00|16567.8|16563.8|16592.3|16588.3|16592.3|16588.3|16561.8|16557.8|87
1629204000000|2021-08-17 12:40:00|16595.3|16591.3|16603.3|16599.3|16607.8|16603.8|16595.3|16591.3|164
1629204300000|2021-08-17 12:45:00|16602.8|16598.8|16586.8|16582.8|16602.8|16598.8|16586.8|16582.8|49
1629204600000|2021-08-17 12:50:00|16588.3|16584.3|16586.8|16582.8|16588.3|16584.3|16583.8|16579.8|96
1629204900000|2021-08-17 12:55:00|16584.3|16580.3|16578.8|16574.8|16584.8|16580.8|16578.8|16574.8|49
1629205200000|2021-08-17 13:00:00|16574.8|16570.8|16574.8|16570.8|16574.8|16570.8|16574.8|16570.8|2
1629205500000|2021-08-17 13:05:00|16576.8|16572.8|16566.8|16562.8|16576.8|16572.8|16564.3|16560.3|26
1629205800000|2021-08-17 13:10:00|16564.8|16560.8|16571.3|16567.3|16574.8|16570.8|16563.8|16559.8|60
1629206100000|2021-08-17 13:15:00|16573.3|16569.3|16571.3|16567.3|16574.8|16570.8|16567.3|16563.3|23
1629206400000|2021-08-17 13:20:00|16565.3|16561.3|16569.3|16565.3|16569.3|16565.3|16562.3|16558.3|136
1629206700000|2021-08-17 13:25:00|16570.8|16566.8|16557.8|16553.8|16570.8|16566.8|16557.8|16553.8|83
1629207000000|2021-08-17 13:30:00|16556.3|16552.3|16574.3|16570.3|16574.3|16570.3|16556.3|16552.3|231
1629207300000|2021-08-17 13:35:00|16574.8|16570.8|16574.3|16570.3|16586.8|16582.8|16571.8|16567.8|295
1629207600000|2021-08-17 13:40:00|16573.8|16569.8|16574.3|16570.3|16580.8|16576.8|16559.8|16555.8|167
1629207900000|2021-08-17 13:45:00|16574.8|16570.8|16569.8|16565.8|16579.8|16575.8|16566.8|16562.8|123
1629208200000|2021-08-17 13:50:00|16567.3|16563.3|16560.3|16556.3|16568.3|16564.3|16557.3|16553.3|126
1629208500000|2021-08-17 13:55:00|16557.8|16553.8|16560.8|16556.8|16560.8|16556.8|16548.3|16544.3|147
1629208800000|2021-08-17 14:00:00|16559.8|16555.8|16564.8|16560.8|16564.8|16560.8|16555.8|16551.8|136
1629209100000|2021-08-17 14:05:00|16563.3|16559.3|16556.3|16552.3|16563.8|16559.8|16556.3|16552.3|111
1629209400000|2021-08-17 14:10:00|16555.8|16551.8|16573.3|16569.3|16574.8|16570.8|16555.8|16551.8|57
1629209700000|2021-08-17 14:15:00|16572.3|16568.3|16572.8|16568.8|16575.3|16571.3|16565.8|16561.8|152
1629210000000|2021-08-17 14:20:00|16572.3|16568.3|16568.8|16564.8|16575.3|16571.3|16568.8|16564.8|85
1629210300000|2021-08-17 14:25:00|16573.8|16569.8|16587.3|16583.3|16591.8|16587.8|16572.3|16568.3|67
1629210600000|2021-08-17 14:30:00|16586.3|16582.3|16578.3|16574.3|16588.8|16584.8|16576.8|16572.8|46
1629210900000|2021-08-17 14:35:00|16580.8|16576.8|16578.3|16574.3|16586.3|16582.3|16575.3|16571.3|79
1629211200000|2021-08-17 14:40:00|16577.3|16573.3|16593.8|16589.8|16597.3|16593.3|16576.3|16572.3|284
1629211500000|2021-08-17 14:45:00|16593.3|16589.3|16591.3|16587.3|16596.3|16592.3|16589.8|16585.8|121
1629211800000|2021-08-17 14:50:00|16591.8|16587.8|16593.8|16589.8|16595.8|16591.8|16588.8|16584.8|70
1629212100000|2021-08-17 14:55:00|16592.8|16588.8|16581.8|16577.8|16592.8|16588.8|16579.8|16575.8|108
1629212400000|2021-08-17 15:00:00|16583.3|16579.3|16576.3|16572.3|16584.8|16580.8|16572.8|16568.8|115
1629212700000|2021-08-17 15:05:00|16575.3|16571.3|16571.3|16567.3|16576.8|16572.8|16565.8|16561.8|156
1629213000000|2021-08-17 15:10:00|16574.3|16570.3|16577.8|16573.8|16579.3|16575.3|16569.3|16565.3|59
1629213300000|2021-08-17 15:15:00|16578.8|16574.8|16584.3|16580.3|16584.3|16580.3|16577.3|16573.3|56
1629213600000|2021-08-17 15:20:00|16582.8|16578.8|16585.3|16581.3|16589.3|16585.3|16580.3|16576.3|51
1629213900000|2021-08-17 15:25:00|16583.3|16579.3|16583.8|16579.8|16587.3|16583.3|16580.3|16576.3|165
1629214200000|2021-08-17 15:30:00|16582.3|16578.3|16581.8|16577.8|16584.8|16580.8|16576.8|16572.8|246
1629214500000|2021-08-17 15:35:00|16576.8|16572.8|16569.8|16565.8|16577.8|16573.8|16568.3|16564.3|89
1629214800000|2021-08-17 15:40:00|16568.8|16564.8|16568.8|16564.8|16570.8|16566.8|16562.3|16558.3|96
1629215100000|2021-08-17 15:45:00|16569.3|16565.3|16569.8|16565.8|16571.3|16567.3|16565.3|16561.3|44
1629215400000|2021-08-17 15:50:00|16568.8|16564.8|16570.8|16566.8|16574.3|16570.3|16564.8|16560.8|66
1629215700000|2021-08-17 15:55:00|16568.8|16564.8|16567.8|16563.8|16572.3|16568.3|16565.3|16561.3|70
1629216000000|2021-08-17 16:00:00|16566.3|16562.3|16562.8|16558.8|16566.3|16562.3|16561.3|16557.3|57
1629216300000|2021-08-17 16:05:00|16562.3|16558.3|16570.8|16566.8|16574.8|16570.8|16562.3|16558.3|75
1629216600000|2021-08-17 16:10:00|16568.8|16564.8|16562.8|16558.8|16573.3|16569.3|16561.3|16557.3|173
1629216900000|2021-08-17 16:15:00|16561.8|16557.8|16562.3|16558.3|16569.3|16565.3|16558.8|16554.8|152
1629217200000|2021-08-17 16:20:00|16560.3|16556.3|16564.3|16560.3|16567.3|16563.3|16559.8|16555.8|141
1629217500000|2021-08-17 16:25:00|16561.3|16557.3|16562.8|16558.8|16565.3|16561.3|16560.8|16556.8|55
1629217800000|2021-08-17 16:30:00|16560.3|16556.3|16555.3|16551.3|16560.8|16556.8|16553.8|16549.8|39
1629218100000|2021-08-17 16:35:00|16556.8|16552.8|16546.8|16542.8|16556.8|16552.8|16545.3|16541.3|120
1629218400000|2021-08-17 16:40:00|16544.8|16540.8|16538.3|16534.3|16544.8|16540.8|16533.3|16529.3|204
1629218700000|2021-08-17 16:45:00|16539.3|16535.3|16529.8|16525.8|16539.3|16535.3|16526.3|16522.3|167
1629219000000|2021-08-17 16:50:00|16528.8|16524.8|16531.3|16527.3|16534.8|16530.8|16525.3|16521.3|100
1629219300000|2021-08-17 16:55:00|16530.8|16526.8|16520.8|16516.8|16530.8|16526.8|16518.3|16514.3|97
1629219600000|2021-08-17 17:00:00|16519.8|16515.8|16527.3|16523.3|16527.3|16523.3|16518.3|16514.3|153
1629219900000|2021-08-17 17:05:00|16528.3|16524.3|16539.3|16535.3|16543.8|16539.8|16523.8|16519.8|121
1629220200000|2021-08-17 17:10:00|16535.8|16531.8|16535.8|16531.8|16539.3|16535.3|16531.8|16527.8|38
1629220500000|2021-08-17 17:15:00|16535.3|16531.3|16531.3|16527.3|16535.3|16531.3|16530.3|16526.3|20
1629220800000|2021-08-17 17:20:00|16533.8|16529.8|16528.8|16524.8|16536.8|16532.8|16528.8|16524.8|49
1629221100000|2021-08-17 17:25:00|16531.8|16527.8|16539.3|16535.3|16539.3|16535.3|16531.3|16527.3|30
1629221400000|2021-08-17 17:30:00|16536.8|16532.8|16531.8|16527.8|16537.3|16533.3|16529.8|16525.8|18
1629221700000|2021-08-17 17:35:00|16532.3|16528.3|16523.8|16519.8|16532.3|16528.3|16523.8|16519.8|40
1629222000000|2021-08-17 17:40:00|16522.8|16518.8|16521.3|16517.3|16523.3|16519.3|16519.8|16515.8|49
1629222300000|2021-08-17 17:45:00|16519.8|16515.8|16515.8|16511.8|16519.8|16515.8|16513.3|16509.3|99
1629222600000|2021-08-17 17:50:00|16518.3|16514.3|16519.8|16515.8|16520.3|16516.3|16515.8|16511.8|54
1629222900000|2021-08-17 17:55:00|16517.8|16513.8|16543.3|16539.3|16543.3|16539.3|16517.8|16513.8|74
1629223200000|2021-08-17 18:00:00|16541.8|16537.8|16544.8|16540.8|16552.8|16548.8|16541.8|16537.8|82
1629223500000|2021-08-17 18:05:00|16547.3|16543.3|16547.3|16543.3|16549.8|16545.8|16544.8|16540.8|26
1629223800000|2021-08-17 18:10:00|16545.8|16541.8|16554.3|16550.3|16554.3|16550.3|16542.8|16538.8|13
1629224100000|2021-08-17 18:15:00|16555.3|16551.3|16553.3|16549.3|16555.3|16551.3|16552.8|16548.8|5
1629224400000|2021-08-17 18:20:00|16550.8|16546.8|16540.8|16536.8|16550.8|16546.8|16540.8|16536.8|14
1629224700000|2021-08-17 18:25:00|16542.3|16538.3|16540.3|16536.3|16542.3|16538.3|16536.8|16532.8|54
1629225000000|2021-08-17 18:30:00|16534.3|16530.3|16541.3|16537.3|16542.8|16538.8|16528.3|16524.3|43
1629225300000|2021-08-17 18:35:00|16537.8|16533.8|16547.3|16543.3|16547.8|16543.8|16537.8|16533.8|4
1629225600000|2021-08-17 18:40:00|16534.8|16530.8|16546.3|16542.3|16546.3|16542.3|16529.3|16525.3|23
1629225900000|2021-08-17 18:45:00|16547.3|16543.3|16555.3|16551.3|16558.8|16554.8|16547.3|16543.3|56
1629226200000|2021-08-17 18:50:00|16558.3|16554.3|16551.3|16547.3|16558.3|16554.3|16551.3|16547.3|21
1629226500000|2021-08-17 18:55:00|16549.8|16545.8|16560.8|16556.8|16565.3|16561.3|16549.8|16545.8|47
1629226800000|2021-08-17 19:00:00|16564.3|16560.3|16568.8|16564.8|16568.8|16564.8|16562.8|16558.8|35
1629227100000|2021-08-17 19:05:00|16570.3|16566.3|16570.3|16566.3|16570.3|16566.3|16570.3|16566.3|6
1629227400000|2021-08-17 19:10:00|16571.8|16567.8|16577.3|16573.3|16577.3|16573.3|16571.3|16567.3|43
1629227700000|2021-08-17 19:15:00|16578.3|16574.3|16568.8|16564.8|16578.3|16574.3|16568.8|16564.8|13
1629228000000|2021-08-17 19:20:00|16566.3|16562.3|16571.8|16567.8|16576.8|16572.8|16566.3|16562.3|27
1629228300000|2021-08-17 19:25:00|16563.8|16559.8|16569.8|16565.8|16569.8|16565.8|16563.8|16559.8|2
1629228600000|2021-08-17 19:30:00|16574.3|16570.3|16567.8|16563.8|16578.3|16574.3|16565.8|16561.8|42
1629228900000|2021-08-17 19:35:00|16575.3|16571.3|16570.3|16566.3|16581.8|16577.8|16570.3|16566.3|88
1629229200000|2021-08-17 19:40:00|16577.8|16573.8|16565.3|16561.3|16578.3|16574.3|16563.8|16559.8|61
1629229500000|2021-08-17 19:45:00|16565.8|16561.8|16570.3|16566.3|16584.3|16580.3|16565.8|16561.8|51
1629229800000|2021-08-17 19:50:00|16577.3|16573.3|16583.3|16579.3|16583.8|16579.8|16571.8|16567.8|18
1629230100000|2021-08-17 19:55:00|16577.8|16573.8|16579.8|16575.8|16586.8|16582.8|16576.8|16572.8|76
1629230400000|2021-08-17 20:00:00|16586.8|16582.8|16573.8|16569.8|16586.8|16582.8|16573.8|16569.8|28
1629230700000|2021-08-17 20:05:00|16571.8|16567.8|16575.8|16571.8|16576.3|16572.3|16569.3|16565.3|30
1629231000000|2021-08-17 20:10:00|16576.3|16572.3|16574.3|16570.3|16576.3|16572.3|16574.3|16570.3|14
1629231300000|2021-08-17 20:15:00|16575.8|16571.8|16575.8|16571.8|16575.8|16571.8|16575.8|16571.8|2
1629231900000|2021-08-17 20:25:00|16572.8|16568.8|16572.8|16568.8|16572.8|16568.8|16572.8|16568.8|2
1629232200000|2021-08-17 20:30:00|16569.8|16565.8|16569.8|16565.8|16574.3|16570.3|16569.8|16565.8|6
1629232500000|2021-08-17 20:35:00|16574.8|16570.8|16574.8|16570.8|16574.8|16570.8|16574.8|16570.8|8
1629232800000|2021-08-17 20:40:00|16576.8|16572.8|16569.8|16565.8|16576.8|16572.8|16569.8|16565.8|3
1629233400000|2021-08-17 20:50:00|16575.8|16571.8|16569.8|16565.8|16575.8|16571.8|16569.8|16565.8|6
1629233700000|2021-08-17 20:55:00|16575.8|16571.8|16569.8|16565.8|16576.8|16572.8|16569.8|16565.8|9
1629234600000|2021-08-17 21:10:00|16576.8|16558.8|16576.8|16558.8|16576.8|16558.8|16576.8|16558.8|5986576
1629234900000|2021-08-17 21:15:00|16577.1|16559.1|16577.5|16559.5|16577.5|16559.5|16577.1|16559.1|0
1629235200000|2021-08-17 21:20:00|16577.3|16559.3|16576.8|16558.8|16577.3|16559.3|16576.6|16558.6|0
1629235500000|2021-08-17 21:25:00|16576.9|16558.9|16577.6|16559.6|16577.7|16559.7|16576.9|16558.9|0
1629235800000|2021-08-17 21:30:00|16577.4|16559.4|16577.4|16559.4|16577.4|16559.4|16577.4|16559.4|0
1629236100000|2021-08-17 21:35:00|16577.3|16559.3|16577.6|16559.6|16577.7|16559.7|16577.3|16559.3|0
1629236400000|2021-08-17 21:40:00|16577.4|16559.4|16578|16560|16578|16560|16577.4|16559.4|0
1629236700000|2021-08-17 21:45:00|16577.6|16559.6|16577.6|16559.6|16577.7|16559.7|16577.6|16559.6|0
1629237000000|2021-08-17 21:50:00|16577.1|16559.1|16575.9|16557.9|16577.2|16559.2|16575.6|16557.6|0
1629237300000|2021-08-17 21:55:00|16576.3|16558.3|16575.8|16557.8|16576.9|16558.9|16575.6|16557.6|0
1629237600000|2021-08-17 22:00:00|16574.4|16556.4|16579.9|16561.9|16580.3|16562.3|16574.4|16556.4|0
1629237900000|2021-08-17 22:05:00|16580.6|16562.6|16580.6|16562.6|16581.2|16563.2|16579.9|16561.9|0
1629238200000|2021-08-17 22:10:00|16581.2|16563.2|16580.6|16562.6|16581.2|16563.2|16579.3|16561.3|0
1629238500000|2021-08-17 22:15:00|16579.9|16561.9|16578|16560|16579.9|16561.9|16578|16560|0
1629238800000|2021-08-17 22:20:00|16578.3|16560.3|16576.9|16558.9|16578.9|16560.9|16576.9|16558.9|0
1629239100000|2021-08-17 22:25:00|16577.2|16559.2|16576.9|16558.9|16578.2|16560.2|16576.9|16558.9|0
1629239400000|2021-08-17 22:30:00|16577.2|16559.2|16577.5|16559.5|16578.2|16560.2|16576.2|16558.2|0
1629239700000|2021-08-17 22:35:00|16577.8|16559.8|16578.8|16560.8|16578.8|16560.8|16575.6|16557.6|0
1629240000000|2021-08-17 22:40:00|16578.2|16560.2|16573.6|16555.6|16578.5|16560.5|16572.9|16554.9|0
1629240300000|2021-08-17 22:45:00|16572.9|16554.9|16571.6|16553.6|16573.6|16555.6|16569|16551|0
1629240600000|2021-08-17 22:50:00|16572.3|16554.3|16575.6|16557.6|16575.6|16557.6|16572.3|16554.3|0
1629240900000|2021-08-17 22:55:00|16575.2|16557.2|16576.2|16558.2|16576.9|16558.9|16574.9|16556.9|0
1629241200000|2021-08-17 23:00:00|16576.9|16558.9|16577.5|16559.5|16578.8|16560.8|16576.9|16558.9|0
1629241500000|2021-08-17 23:05:00|16577.2|16559.2|16577.5|16559.5|16577.8|16559.8|16575.6|16557.6|0
1629241800000|2021-08-17 23:10:00|16578.2|16560.2|16577.5|16559.5|16578.8|16560.8|16577.5|16559.5|0
1629242100000|2021-08-17 23:15:00|16577.8|16559.8|16574.9|16556.9|16577.8|16559.8|16573.6|16555.6|0
1629242400000|2021-08-17 23:20:00|16575.2|16557.2|16575.2|16557.2|16576.2|16558.2|16574.9|16556.9|0
1629242700000|2021-08-17 23:25:00|16573.9|16555.9|16577.2|16559.2|16578.8|16560.8|16573.9|16555.9|0
1629243000000|2021-08-17 23:30:00|16575.9|16557.9|16573.9|16555.9|16576.5|16558.5|16572.6|16554.6|0
1629243300000|2021-08-17 23:35:00|16573.3|16555.3|16572|16554|16574.6|16556.6|16571.3|16553.3|0
1629243600000|2021-08-17 23:40:00|16572.6|16554.6|16572.9|16554.9|16573.9|16555.9|16572|16554|0
1629243900000|2021-08-17 23:45:00|16572.3|16554.3|16570.7|16552.7|16575.9|16557.9|16570.7|16552.7|0
1629244200000|2021-08-17 23:50:00|16571.3|16553.3|16571.3|16553.3|16572.6|16554.6|16569|16551|0
1629244500000|2021-08-17 23:55:00|16571|16553|16568.1|16550.1|16571.3|16553.3|16568.1|16550.1|0
1629244800000|2021-08-18 00:00:00|16568.7|16550.7|16566.1|16548.1|16572|16554|16565.5|16547.5|0
1629245100000|2021-08-18 00:05:00|16566.8|16548.8|16571.3|16553.3|16572|16554|16565.5|16547.5|0
1629245400000|2021-08-18 00:10:00|16571.7|16553.7|16574.6|16556.6|16575.3|16557.3|16571.3|16553.3|0
1629245700000|2021-08-18 00:15:00|16575.3|16557.3|16572.6|16554.6|16577.9|16559.9|16572|16554|0
1629246000000|2021-08-18 00:20:00|16573|16555|16570.6|16552.6|16574|16556|16569.6|16551.6|0
1629246300000|2021-08-18 00:25:00|16570|16552|16573.2|16555.2|16575.2|16557.2|16570|16552|0
1629246600000|2021-08-18 00:30:00|16573.9|16555.9|16576.4|16558.4|16578.5|16560.5|16573.9|16555.9|0
1629246900000|2021-08-18 00:35:00|16577.1|16559.1|16575.1|16557.1|16577.1|16559.1|16575.1|16557.1|0
1629247200000|2021-08-18 00:40:00|16575.4|16557.4|16578.4|16560.4|16579.7|16561.7|16575.1|16557.1|0
1629247500000|2021-08-18 00:45:00|16578.1|16560.1|16579.7|16561.7|16581|16563|16577.7|16559.7|0
1629247800000|2021-08-18 00:50:00|16580.4|16562.4|16579.7|16561.7|16582.3|16564.3|16579.1|16561.1|0
1629248100000|2021-08-18 00:55:00|16579.1|16561.1|16578.4|16560.4|16579.7|16561.7|16577.7|16559.7|0
1629248400000|2021-08-18 01:00:00|16578.7|16560.7|16600.3|16596.3|16600.8|16596.8|16572.3|16560.7|270
1629248700000|2021-08-18 01:05:00|16600.8|16596.8|16597.3|16593.3|16601.8|16597.8|16592.8|16588.8|136
1629249000000|2021-08-18 01:10:00|16599.3|16595.3|16597.8|16593.8|16599.3|16595.3|16590.3|16586.3|303
1629249300000|2021-08-18 01:15:00|16600.8|16596.8|16611.8|16607.8|16611.8|16607.8|16599.8|16595.8|216
1629249600000|2021-08-18 01:20:00|16610.3|16606.3|16610.8|16606.8|16611.8|16607.8|16605.8|16601.8|60
1629249900000|2021-08-18 01:25:00|16611.8|16607.8|16615.3|16611.3|16620.8|16616.8|16608.3|16604.3|119
1629250200000|2021-08-18 01:30:00|16616.8|16612.8|16614.8|16610.8|16623.3|16619.3|16611.3|16607.3|287
1629250500000|2021-08-18 01:35:00|16616.8|16612.8|16613.8|16609.8|16621.3|16617.3|16610.8|16606.8|178
1629250800000|2021-08-18 01:40:00|16615.8|16611.8|16609.8|16605.8|16617.3|16613.3|16603.8|16599.8|130
1629251100000|2021-08-18 01:45:00|16607.8|16603.8|16621.3|16617.3|16621.3|16617.3|16607.8|16603.8|90
1629251400000|2021-08-18 01:50:00|16621.8|16617.8|16617.3|16613.3|16625.3|16621.3|16617.3|16613.3|57
1629251700000|2021-08-18 01:55:00|16619.8|16615.8|16609.8|16605.8|16619.8|16615.8|16609.8|16605.8|52
1629252000000|2021-08-18 02:00:00|16608.8|16604.8|16612.8|16608.8|16617.8|16613.8|16596.3|16592.3|160
1629252300000|2021-08-18 02:05:00|16616.8|16612.8|16620.8|16616.8|16627.3|16623.3|16616.8|16612.8|101
1629252600000|2021-08-18 02:10:00|16623.3|16619.3|16624.8|16620.8|16628.3|16624.3|16620.8|16616.8|83
1629252900000|2021-08-18 02:15:00|16623.3|16619.3|16630.8|16626.8|16636.3|16632.3|16621.8|16617.8|112
1629253200000|2021-08-18 02:20:00|16635.8|16631.8|16632.8|16628.8|16635.8|16631.8|16630.8|16626.8|67
1629253500000|2021-08-18 02:25:00|16633.3|16629.3|16635.3|16631.3|16647.3|16643.3|16633.3|16629.3|217
1629253800000|2021-08-18 02:30:00|16638.3|16634.3|16637.3|16633.3|16639.8|16635.8|16632.8|16628.8|77
1629254100000|2021-08-18 02:35:00|16638.3|16634.3|16637.8|16633.8|16638.3|16634.3|16632.8|16628.8|96
1629254400000|2021-08-18 02:40:00|16637.3|16633.3|16633.3|16629.3|16639.8|16635.8|16631.3|16627.3|94
1629254700000|2021-08-18 02:45:00|16636.8|16632.8|16638.3|16634.3|16642.3|16638.3|16634.8|16630.8|104
1629255000000|2021-08-18 02:50:00|16637.3|16633.3|16634.3|16630.3|16638.3|16634.3|16632.8|16628.8|75
1629255300000|2021-08-18 02:55:00|16634.8|16630.8|16642.3|16638.3|16642.3|16638.3|16633.8|16629.8|136
1629255600000|2021-08-18 03:00:00|16644.8|16640.8|16641.8|16637.8|16651.8|16647.8|16641.3|16637.3|205
1629255900000|2021-08-18 03:05:00|16644.3|16640.3|16638.3|16634.3|16646.3|16642.3|16638.3|16634.3|79
1629256200000|2021-08-18 03:10:00|16639.3|16635.3|16639.3|16635.3|16644.3|16640.3|16634.8|16630.8|73
1629256500000|2021-08-18 03:15:00|16643.3|16639.3|16643.8|16639.8|16648.3|16644.3|16638.8|16634.8|45
1629256800000|2021-08-18 03:20:00|16648.8|16644.8|16649.3|16645.3|16649.8|16645.8|16643.8|16639.8|92
1629257100000|2021-08-18 03:25:00|16650.3|16646.3|16649.3|16645.3|16650.3|16646.3|16644.3|16640.3|62
1629257400000|2021-08-18 03:30:00|16645.8|16641.8|16650.8|16646.8|16654.3|16650.3|16645.3|16641.3|243
1629257700000|2021-08-18 03:35:00|16652.8|16648.8|16659.3|16655.3|16667.3|16663.3|16648.8|16644.8|321
1629258000000|2021-08-18 03:40:00|16662.8|16658.8|16653.3|16649.3|16664.3|16660.3|16652.3|16648.3|223
1629258300000|2021-08-18 03:45:00|16653.6|16649.6|16648.3|16644.3|16653.6|16649.6|16634|16630|357794
1629258600000|2021-08-18 03:50:00|16651.1|16647.1|16656.6|16652.6|16658.3|16654.3|16647.3|16643.3|210050
1629258900000|2021-08-18 03:55:00|16656.5|16652.5|16660.3|16656.3|16665.6|16661.6|16651.9|16647.9|118100
1629259200000|2021-08-18 04:00:00|16660.8|16656.8|16651.5|16647.5|16664.5|16660.5|16650.3|16646.3|126300
1629259500000|2021-08-18 04:05:00|16651|16647|16637.5|16633.5|16653.9|16649.9|16637.1|16633.1|129900
1629259800000|2021-08-18 04:10:00|16637.7|16633.7|16646|16642|16650.6|16646.6|16635.1|16631.1|72000
1629260100000|2021-08-18 04:15:00|16644.8|16640.8|16653.8|16649.8|16655.7|16651.7|16644.4|16640.4|57950
1629260400000|2021-08-18 04:20:00|16653.6|16649.6|16657.1|16653.1|16658|16654|16651.4|16647.4|55450
1629260700000|2021-08-18 04:25:00|16657|16653|16655.8|16651.8|16657.3|16653.3|16652.9|16648.9|33050
1629261000000|2021-08-18 04:30:00|16655.7|16651.7|16655|16651|16658.3|16654.3|16651.4|16647.4|28050
1629261300000|2021-08-18 04:35:00|16654.8|16650.8|16659.6|16655.6|16662.5|16658.5|16651|16647|43550
1629261600000|2021-08-18 04:40:00|16659.7|16655.7|16669.4|16665.4|16670.8|16666.8|16657.8|16653.8|99350
1629261900000|2021-08-18 04:45:00|16669.5|16665.5|16667.1|16663.1|16671.2|16667.2|16664.8|16660.8|81350
1629262200000|2021-08-18 04:50:00|16668.5|16664.5|16664.8|16660.8|16669|16665|16663.2|16659.2|59850
1629262500000|2021-08-18 04:55:00|16665.1|16661.1|16667.9|16663.9|16671.6|16667.6|16665.1|16661.1|45250
1629262800000|2021-08-18 05:00:00|16667.8|16663.8|16671.5|16667.5|16676.1|16672.1|16667.7|16663.7|74550
1629263100000|2021-08-18 05:05:00|16672.9|16668.9|16672.1|16668.1|16675.5|16671.5|16671.8|16667.8|76600
1629263400000|2021-08-18 05:10:00|16671.9|16667.9|16674.4|16670.4|16679.6|16675.6|16671.9|16667.9|85750
1629263700000|2021-08-18 05:15:00|16674.3|16670.3|16662.3|16658.3|16674.9|16670.9|16661.7|16657.7|69750
1629264000000|2021-08-18 05:20:00|16662.4|16658.4|16663.7|16659.7|16664.8|16660.8|16657.9|16653.9|54500
1629264300000|2021-08-18 05:25:00|16664.4|16660.4|16659.6|16655.6|16665.5|16661.5|16658.5|16654.5|56050
1629264600000|2021-08-18 05:30:00|16658.2|16654.2|16659.9|16655.9|16661.2|16657.2|16656.8|16652.8|38650
1629264900000|2021-08-18 05:35:00|16659.4|16655.4|16663|16659|16667.1|16663.1|16659.2|16655.2|47750
1629265200000|2021-08-18 05:40:00|16664.1|16660.1|16655.9|16651.9|16664.6|16660.6|16655.8|16651.8|25800
1629265500000|2021-08-18 05:45:00|16655.8|16651.8|16649.4|16645.4|16657.4|16653.4|16646.1|16642.1|70450
1629265800000|2021-08-18 05:50:00|16648.7|16644.7|16654|16650|16654.2|16650.2|16647.8|16643.8|36700
1629266100000|2021-08-18 05:55:00|16654.5|16650.5|16649.8|16645.8|16657.1|16653.1|16649.4|16645.4|24700
1629266400000|2021-08-18 06:00:00|16649.5|16645.5|16652.1|16648.1|16655.8|16651.8|16644.9|16640.9|32050
1629266700000|2021-08-18 06:05:00|16652.3|16648.3|16653.6|16649.6|16659.8|16655.8|16651.8|16647.8|29550
1629267000000|2021-08-18 06:10:00|16652.8|16648.8|16649.3|16645.3|16652.9|16648.9|16644.5|16640.5|29300
1629267300000|2021-08-18 06:15:00|16649.1|16645.1|16637.5|16633.5|16649.6|16645.6|16635.5|16631.5|92800
1629267600000|2021-08-18 06:20:00|16637.4|16633.4|16642.4|16638.4|16644.9|16640.9|16635.1|16631.1|50350
1629267900000|2021-08-18 06:25:00|16642.2|16638.2|16649.9|16645.9|16651.1|16647.1|16640.3|16636.3|46900
1629268200000|2021-08-18 06:30:00|16649.6|16645.6|16640.1|16636.1|16651.2|16647.2|16639.9|16635.9|22700
1629268500000|2021-08-18 06:35:00|16640.3|16636.3|16626.1|16622.1|16642.1|16638.1|16624.9|16620.9|128800
1629268800000|2021-08-18 06:40:00|16626|16622|16627|16623|16637.8|16633.8|16625.3|16621.3|37150
1629269100000|2021-08-18 06:45:00|16625.3|16621.3|16634.4|16630.4|16634.8|16630.8|16618.7|16614.7|63800
1629269400000|2021-08-18 06:50:00|16633.8|16629.8|16643.2|16639.2|16643.2|16639.2|16633.4|16629.4|46250
1629269700000|2021-08-18 06:55:00|16643.6|16639.6|16636|16632|16643.6|16639.6|16634.9|16630.9|24000
1629270000000|2021-08-18 07:00:00|16635.8|16631.8|16635.8|16631.8|16636.8|16632.8|16629.3|16625.3|24350
1629270300000|2021-08-18 07:05:00|16635.7|16631.7|16617.8|16613.8|16637|16633|16617.6|16613.6|51350
1629270600000|2021-08-18 07:10:00|16617.5|16613.5|16616.9|16612.9|16625.6|16621.6|16616.5|16612.5|61900
1629270900000|2021-08-18 07:15:00|16616.6|16612.6|16601.7|16597.7|16616.6|16612.6|16600.5|16596.5|149450
1629271200000|2021-08-18 07:20:00|16601.6|16597.6|16603.8|16599.8|16603.8|16599.8|16591.5|16587.5|166400
1629271500000|2021-08-18 07:25:00|16603.6|16599.6|16585.9|16581.9|16603.6|16599.6|16582.2|16578.2|150550
1629271800000|2021-08-18 07:30:00|16586.6|16582.6|16575.9|16571.9|16586.6|16582.6|16571.4|16567.4|193700
1629272100000|2021-08-18 07:35:00|16575.3|16571.3|16567.5|16563.5|16587.2|16583.2|16557.3|16553.3|219350
1629272400000|2021-08-18 07:40:00|16568|16564|16568.5|16564.5|16581.6|16577.6|16564.2|16560.2|77450
1629272700000|2021-08-18 07:45:00|16568.4|16564.4|16582.1|16578.1|16582.1|16578.1|16567.2|16563.2|92800
1629273000000|2021-08-18 07:50:00|16581.5|16577.5|16587.1|16583.1|16589.7|16585.7|16578.4|16574.4|101050
1629273300000|2021-08-18 07:55:00|16586.8|16582.8|16568.3|16564.3|16587.2|16583.2|16563.8|16559.8|82150
1629273600000|2021-08-18 08:00:00|16568.5|16564.5|16576.5|16572.5|16577|16573|16551.8|16547.8|119550
1629273900000|2021-08-18 08:05:00|16576.1|16572.1|16567.1|16563.1|16586.8|16582.8|16562.7|16558.7|102250
1629274200000|2021-08-18 08:10:00|16566.8|16562.8|16565.6|16561.6|16576.1|16572.1|16562.4|16558.4|51000
1629274500000|2021-08-18 08:15:00|16565.9|16561.9|16569.8|16565.8|16573.8|16569.8|16564|16560|34300
1629274800000|2021-08-18 08:20:00|16570.4|16566.4|16570|16566|16578|16574|16561.4|16557.4|38050
1629275100000|2021-08-18 08:25:00|16570.2|16566.2|16572.2|16568.2|16574.2|16570.2|16555.3|16551.3|62950
1629275400000|2021-08-18 08:30:00|16571.9|16567.9|16564.3|16560.3|16577.8|16573.8|16563.9|16559.9|41150
1629275700000|2021-08-18 08:35:00|16564|16560|16561.8|16557.8|16570|16566|16558.6|16554.6|43100
1629276000000|2021-08-18 08:40:00|16561.6|16557.6|16553.6|16549.6|16567.3|16563.3|16546.8|16542.8|95200
1629276300000|2021-08-18 08:45:00|16554.3|16550.3|16562.6|16558.6|16569.5|16565.5|16546|16542|78050
1629276600000|2021-08-18 08:50:00|16562.7|16558.7|16573.2|16569.2|16578.7|16574.7|16561.8|16557.8|61400
1629276900000|2021-08-18 08:55:00|16572.3|16568.3|16547.7|16543.7|16575.8|16571.8|16546.4|16542.4|113250
1629277200000|2021-08-18 09:00:00|16547.2|16543.2|16544.4|16540.4|16560|16556|16544.3|16540.3|95400
1629277500000|2021-08-18 09:05:00|16543.7|16539.7|16555.1|16551.1|16555.1|16551.1|16539.2|16535.2|153600
1629277800000|2021-08-18 09:10:00|16555|16551|16545.7|16541.7|16560|16556|16544.7|16540.7|95100
1629278100000|2021-08-18 09:15:00|16545.6|16541.6|16544|16540|16551.7|16547.7|16540.1|16536.1|119750
1629278400000|2021-08-18 09:20:00|16544.1|16540.1|16549.4|16545.4|16553|16549|16541.5|16537.5|56000
1629278700000|2021-08-18 09:25:00|16549.8|16545.8|16565.9|16561.9|16565.9|16561.9|16543.7|16539.7|106800
1629279000000|2021-08-18 09:30:00|16564.3|16560.3|16576.1|16572.1|16576.2|16572.2|16557.4|16553.4|155250
1629279300000|2021-08-18 09:35:00|16577.1|16573.1|16577.4|16573.4|16582.2|16578.2|16574.4|16570.4|103550
1629279600000|2021-08-18 09:40:00|16577.3|16573.3|16570.2|16566.2|16578.4|16574.4|16569.1|16565.1|84450
1629279900000|2021-08-18 09:45:00|16570.4|16566.4|16558.4|16554.4|16572.6|16568.6|16556.7|16552.7|118300
1629280200000|2021-08-18 09:50:00|16558.5|16554.5|16554.8|16550.8|16561.7|16557.7|16553.6|16549.6|142100
1629280500000|2021-08-18 09:55:00|16554.7|16550.7|16550.9|16546.9|16557.3|16553.3|16548.6|16544.6|198200
1629280800000|2021-08-18 10:00:00|16557.8|16553.8|16563.1|16559.1|16569.1|16565.1|16557.8|16553.8|336
1629281100000|2021-08-18 10:05:00|16563.6|16559.6|16558.1|16554.1|16564.6|16560.6|16556.1|16552.1|177
1629281400000|2021-08-18 10:10:00|16566.1|16548.1|16568.2|16550.2|16568.9|16550.9|16566.1|16548.1|6380133
1629281700000|2021-08-18 10:15:00|16568.5|16550.5|16564.5|16546.5|16569.5|16551.5|16564.5|16546.5|0
1629282000000|2021-08-18 10:20:00|16565.2|16547.2|16564.8|16546.8|16565.8|16547.8|16562.5|16544.5|0
1629282300000|2021-08-18 10:25:00|16565.2|16547.2|16563.3|16545.3|16566.5|16548.5|16563.3|16545.3|0
1629282600000|2021-08-18 10:30:00|16564|16546|16567.3|16549.3|16568.6|16550.6|16563.3|16545.3|0
1629282900000|2021-08-18 10:35:00|16567.9|16549.9|16570.5|16552.5|16571.2|16553.2|16567.9|16549.9|0
1629283200000|2021-08-18 10:40:00|16563.8|16559.8|16572.8|16568.8|16574.3|16570.3|16563.8|16559.8|17
1629283500000|2021-08-18 10:45:00|16570.8|16566.8|16571.8|16567.8|16571.8|16567.8|16570.8|16566.8|5
1629283800000|2021-08-18 10:50:00|16570.8|16566.8|16573.3|16569.3|16573.3|16569.3|16569.3|16565.3|21
1629284100000|2021-08-18 10:55:00|16574.8|16570.8|16577.8|16573.8|16577.8|16573.8|16574.8|16570.8|23
1629284400000|2021-08-18 11:00:00|16577.3|16573.3|16578.3|16574.3|16578.3|16574.3|16577.3|16573.3|14
1629284700000|2021-08-18 11:05:00|16577.8|16573.8|16577.3|16573.3|16578.8|16574.8|16575.3|16571.3|44
1629285000000|2021-08-18 11:10:00|16573.3|16569.3|16567.3|16563.3|16573.3|16569.3|16567.3|16563.3|14
1629285300000|2021-08-18 11:15:00|16570.3|16566.3|16564.8|16560.8|16570.3|16566.3|16561.3|16557.3|79
1629285600000|2021-08-18 11:20:00|16569.8|16565.8|16570.3|16566.3|16570.3|16566.3|16569.3|16565.3|5
1629285900000|2021-08-18 11:25:00|16570.8|16566.8|16574.3|16570.3|16574.3|16570.3|16567.8|16563.8|14
1629286200000|2021-08-18 11:30:00|16569.3|16565.3|16570.3|16566.3|16570.3|16566.3|16569.3|16565.3|18
1629286800000|2021-08-18 11:40:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|1
1629287400000|2021-08-18 11:50:00|16570.3|16566.3|16570.3|16566.3|16570.8|16566.8|16570.3|16566.3|14
1629287700000|2021-08-18 11:55:00|||||||||7
1629288000000|2021-08-18 12:00:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|5
1629288300000|2021-08-18 12:05:00|16569.8|16565.8|16566.3|16562.3|16569.8|16565.8|16561.8|16557.8|17
1629288600000|2021-08-18 12:10:00|16565.8|16561.8|16565.3|16561.3|16566.8|16562.8|16564.8|16560.8|19
1629288900000|2021-08-18 12:15:00|||||||||11
1629289500000|2021-08-18 12:25:00|16562.3|16558.3|16564.3|16560.3|16564.3|16560.3|16562.3|16558.3|5
1629289800000|2021-08-18 12:30:00|16567.8|16563.8|16571.3|16567.3|16571.8|16567.8|16567.8|16563.8|8
1629290100000|2021-08-18 12:35:00|16569.3|16565.3|16569.3|16565.3|16570.8|16566.8|16568.8|16564.8|12
1629290400000|2021-08-18 12:40:00|16568.8|16564.8|16568.8|16564.8|16570.3|16566.3|16567.8|16563.8|11
1629290700000|2021-08-18 12:45:00|16567.3|16563.3|16557.3|16553.3|16567.3|16563.3|16557.3|16553.3|13
1629291000000|2021-08-18 12:50:00|16556.3|16552.3|16558.3|16554.3|16558.8|16554.8|16556.3|16552.3|9
1629291300000|2021-08-18 12:55:00|16560.3|16556.3|16564.3|16560.3|16565.3|16561.3|16560.3|16556.3|14
1629291600000|2021-08-18 13:00:00|16567.8|16563.8|16556.3|16552.3|16567.8|16563.8|16556.3|16552.3|90
1629291900000|2021-08-18 13:05:00|16557.3|16553.3|16560.3|16556.3|16560.3|16556.3|16554.8|16550.8|26
1629292200000|2021-08-18 13:10:00|16561.8|16557.8|16560.3|16556.3|16562.3|16558.3|16559.8|16555.8|9
1629292500000|2021-08-18 13:15:00|16554.3|16550.3|16550.8|16546.8|16554.3|16550.3|16550.8|16546.8|26
1629292800000|2021-08-18 13:20:00|16549.3|16545.3|16550.8|16546.8|16553.3|16549.3|16548.3|16544.3|45
1629293100000|2021-08-18 13:25:00|16548.3|16544.3|16540.3|16536.3|16552.8|16548.8|16540.3|16536.3|165
1629293400000|2021-08-18 13:30:00|16541.3|16537.3|16559.8|16555.8|16569.8|16565.8|16540.8|16536.8|225
1629293700000|2021-08-18 13:35:00|16560.3|16556.3|16563.3|16559.3|16569.3|16565.3|16560.3|16556.3|105
1629294000000|2021-08-18 13:40:00|16565.3|16561.3|16553.3|16549.3|16565.3|16561.3|16552.3|16548.3|26
1629294300000|2021-08-18 13:45:00|16555.8|16551.8|16549.8|16545.8|16558.8|16554.8|16542.3|16538.3|106
1629294600000|2021-08-18 13:50:00|16549.3|16545.3|16561.8|16557.8|16561.8|16557.8|16542.8|16538.8|49
1629294900000|2021-08-18 13:55:00|16562.3|16558.3|16570.8|16566.8|16571.8|16567.8|16562.3|16558.3|119
1629295200000|2021-08-18 14:00:00|16569.3|16565.3|16560.8|16556.8|16570.8|16566.8|16558.8|16554.8|72
1629295500000|2021-08-18 14:05:00|16558.8|16554.8|16551.3|16547.3|16559.8|16555.8|16548.8|16544.8|35
1629295800000|2021-08-18 14:10:00|16550.8|16546.8|16554.8|16550.8|16556.3|16552.3|16550.8|16546.8|157
1629296100000|2021-08-18 14:15:00|16557.3|16553.3|16558.3|16554.3|16558.3|16554.3|16549.8|16545.8|90
1629296400000|2021-08-18 14:20:00|16555.3|16551.3|16548.3|16544.3|16555.8|16551.8|16548.3|16544.3|94
1629296700000|2021-08-18 14:25:00|16548.8|16544.8|16536.8|16532.8|16549.3|16545.3|16530.3|16526.3|240
1629297000000|2021-08-18 14:30:00|16537.3|16533.3|16530.8|16526.8|16540.8|16536.8|16530.3|16526.3|123
1629297300000|2021-08-18 14:35:00|16532.8|16528.8|16524.8|16520.8|16536.8|16532.8|16523.3|16519.3|187
1629297600000|2021-08-18 14:40:00|16524.3|16520.3|16521.3|16517.3|16527.8|16523.8|16515.3|16511.3|175
1629297900000|2021-08-18 14:45:00|16523.3|16519.3|16526.8|16522.8|16531.3|16527.3|16522.8|16518.8|79
1629298200000|2021-08-18 14:50:00|16528.8|16524.8|16523.8|16519.8|16528.8|16524.8|16518.3|16514.3|192
1629298500000|2021-08-18 14:55:00|16520.8|16516.8|16523.3|16519.3|16524.8|16520.8|16515.3|16511.3|104
1629298800000|2021-08-18 15:00:00|16523.8|16519.8|16524.8|16520.8|16524.8|16520.8|16521.3|16517.3|75
1629299100000|2021-08-18 15:05:00|16525.3|16521.3|16528.8|16524.8|16529.8|16525.8|16514.8|16510.8|109
1629299400000|2021-08-18 15:10:00|16529.3|16525.3|16526.3|16522.3|16533.3|16529.3|16523.3|16519.3|126
1629299700000|2021-08-18 15:15:00|16524.8|16520.8|16519.8|16515.8|16524.8|16520.8|16515.3|16511.3|51
1629300000000|2021-08-18 15:20:00|16520.3|16516.3|16522.3|16518.3|16523.3|16519.3|16518.8|16514.8|48
1629300300000|2021-08-18 15:25:00|16520.8|16516.8|16523.3|16519.3|16528.8|16524.8|16520.8|16516.8|151
1629300600000|2021-08-18 15:30:00|16525.3|16521.3|16527.8|16523.8|16527.8|16523.8|16519.3|16515.3|121
1629300900000|2021-08-18 15:35:00|16522.3|16518.3|16516.3|16512.3|16523.8|16519.8|16514.3|16510.3|65
1629301200000|2021-08-18 15:40:00|16516.8|16512.8|16515.3|16511.3|16516.8|16512.8|16511.3|16507.3|69
1629301500000|2021-08-18 15:45:00|16515.8|16511.8|16511.3|16507.3|16520.8|16516.8|16511.3|16507.3|104
1629301800000|2021-08-18 15:50:00|16512.8|16508.8|16511.8|16507.8|16514.3|16510.3|16509.3|16505.3|63
1629302100000|2021-08-18 15:55:00|16511.3|16507.3|16516.8|16512.8|16520.8|16516.8|16511.3|16507.3|152
1629302400000|2021-08-18 16:00:00|16518.8|16514.8|16521.3|16517.3|16523.3|16519.3|16518.3|16514.3|56
1629302700000|2021-08-18 16:05:00|16523.3|16519.3|16518.3|16514.3|16523.8|16519.8|16518.3|16514.3|23
1629303000000|2021-08-18 16:10:00|16520.3|16516.3|16516.8|16512.8|16520.3|16516.3|16515.8|16511.8|46
1629303300000|2021-08-18 16:15:00|16517.3|16513.3|16513.3|16509.3|16517.3|16513.3|16513.3|16509.3|46
1629303600000|2021-08-18 16:20:00|16515.3|16511.3|16511.8|16507.8|16520.3|16516.3|16511.8|16507.8|55
1629303900000|2021-08-18 16:25:00|16511.3|16507.3|16513.3|16509.3|16514.3|16510.3|16510.8|16506.8|46
1629304200000|2021-08-18 16:30:00|16512.3|16508.3|16510.8|16506.8|16516.3|16512.3|16508.8|16504.8|78
1629304500000|2021-08-18 16:35:00|16508.8|16504.8|16510.3|16506.3|16510.8|16506.8|16507.8|16503.8|86
1629304800000|2021-08-18 16:40:00|16510.8|16506.8|16509.3|16505.3|16512.8|16508.8|16506.8|16502.8|69
1629305100000|2021-08-18 16:45:00|16508.8|16504.8|16507.8|16503.8|16508.8|16504.8|16504.8|16500.8|61
1629305400000|2021-08-18 16:50:00|16505.8|16501.8|16509.3|16505.3|16509.3|16505.3|16504.3|16500.3|76
1629305700000|2021-08-18 16:55:00|16508.8|16504.8|16511.3|16507.3|16511.3|16507.3|16507.3|16503.3|29
1629306000000|2021-08-18 17:00:00|16508.3|16504.3|16502.8|16498.8|16508.3|16504.3|16501.3|16497.3|65
1629306300000|2021-08-18 17:05:00|16505.8|16501.8|16506.3|16502.3|16506.8|16502.8|16500.8|16496.8|28
1629306600000|2021-08-18 17:10:00|16505.3|16501.3|16507.8|16503.8|16507.8|16503.8|16501.3|16497.3|31
1629306900000|2021-08-18 17:15:00|16507.3|16503.3|16511.8|16507.8|16511.8|16507.8|16505.8|16501.8|35
1629307200000|2021-08-18 17:20:00|16513.3|16509.3|16512.8|16508.8|16513.8|16509.8|16508.8|16504.8|40
1629307500000|2021-08-18 17:25:00|16508.8|16504.8|16510.8|16506.8|16513.3|16509.3|16507.8|16503.8|40
1629307800000|2021-08-18 17:30:00|16511.3|16507.3|16512.3|16508.3|16514.8|16510.8|16510.8|16506.8|33
1629308100000|2021-08-18 17:35:00|16511.8|16507.8|16510.8|16506.8|16512.3|16508.3|16506.3|16502.3|78
1629308400000|2021-08-18 17:40:00|16510.3|16506.3|16509.8|16505.8|16511.8|16507.8|16505.3|16501.3|42
1629308700000|2021-08-18 17:45:00|16510.3|16506.3|16501.8|16497.8|16510.3|16506.3|16501.8|16497.8|30
1629309000000|2021-08-18 17:50:00|16503.8|16499.8|16503.3|16499.3|16505.8|16501.8|16502.3|16498.3|20
1629309300000|2021-08-18 17:55:00|16502.3|16498.3|16505.8|16501.8|16505.8|16501.8|16498.8|16494.8|87
1629309600000|2021-08-18 18:00:00|16504.3|16500.3|16542.8|16538.8|16542.8|16538.8|16499.3|16495.3|143
1629309900000|2021-08-18 18:05:00|16542.3|16538.3|16526.3|16522.3|16542.3|16538.3|16519.3|16515.3|33
1629310200000|2021-08-18 18:10:00|16519.3|16515.3|16489.3|16485.3|16522.8|16518.8|16477.3|16473.3|312
1629310500000|2021-08-18 18:15:00|16489.8|16485.8|16487.3|16483.3|16492.8|16488.8|16472.3|16468.3|150
1629310800000|2021-08-18 18:20:00|16487.8|16483.8|16493.8|16489.8|16493.8|16489.8|16483.3|16479.3|26
1629311100000|2021-08-18 18:25:00|16496.3|16492.3|16504.8|16500.8|16505.8|16501.8|16491.3|16487.3|36
1629311400000|2021-08-18 18:30:00|16506.3|16502.3|16526.3|16522.3|16526.3|16522.3|16506.3|16502.3|56
1629311700000|2021-08-18 18:35:00|16516.3|16512.3|16501.3|16497.3|16516.3|16512.3|16501.3|16497.3|72
1629312000000|2021-08-18 18:40:00|16505.3|16501.3|16499.3|16495.3|16505.3|16501.3|16489.3|16485.3|64
1629312300000|2021-08-18 18:45:00|16493.3|16489.3|16476.8|16472.8|16493.3|16489.3|16473.8|16469.8|44
1629312600000|2021-08-18 18:50:00|16481.3|16477.3|16486.8|16482.8|16486.8|16482.8|16471.8|16467.8|45
1629312900000|2021-08-18 18:55:00|16487.8|16483.8|16491.8|16487.8|16495.3|16491.3|16483.8|16479.8|29
1629313200000|2021-08-18 19:00:00|16486.8|16482.8|16479.3|16475.3|16495.3|16491.3|16479.3|16475.3|29
1629313500000|2021-08-18 19:05:00|16484.3|16480.3|16472.3|16468.3|16485.3|16481.3|16472.3|16468.3|40
1629313800000|2021-08-18 19:10:00|16471.3|16467.3|16473.8|16469.8|16483.8|16479.8|16470.8|16466.8|55
1629314100000|2021-08-18 19:15:00|16476.3|16472.3|16471.3|16467.3|16477.8|16473.8|16470.3|16466.3|19
1629314400000|2021-08-18 19:20:00|16477.3|16473.3|16471.3|16467.3|16481.8|16477.8|16471.3|16467.3|31
1629314700000|2021-08-18 19:25:00|16471.8|16467.8|16462.8|16458.8|16473.8|16469.8|16462.8|16458.8|96
1629315000000|2021-08-18 19:30:00|16463.3|16459.3|16443.8|16439.8|16465.3|16461.3|16442.8|16438.8|197
1629315300000|2021-08-18 19:35:00|16445.8|16441.8|16443.3|16439.3|16446.8|16442.8|16439.3|16435.3|61
1629315600000|2021-08-18 19:40:00|16443.8|16439.8|16467.3|16463.3|16467.3|16463.3|16438.3|16434.3|153
1629315900000|2021-08-18 19:45:00|16466.8|16462.8|16438.3|16434.3|16467.3|16463.3|16434.3|16430.3|111
1629316200000|2021-08-18 19:50:00|16435.3|16431.3|16434.3|16430.3|16444.3|16440.3|16432.3|16428.3|115
1629316500000|2021-08-18 19:55:00|16431.8|16427.8|16417.8|16413.8|16435.3|16431.3|16414.3|16410.3|170
1629316800000|2021-08-18 20:00:00|16414.8|16410.8|16424.8|16420.8|16424.8|16420.8|16414.8|16410.8|60
1629317100000|2021-08-18 20:05:00|16427.8|16423.8|16431.8|16427.8|16432.3|16428.3|16427.8|16423.8|9
1629317400000|2021-08-18 20:10:00|16433.3|16429.3|16439.3|16435.3|16439.3|16435.3|16433.3|16429.3|60
1629317700000|2021-08-18 20:15:00|16442.8|16438.8|16443.3|16439.3|16443.3|16439.3|16439.3|16435.3|42
1629318000000|2021-08-18 20:20:00|16430.8|16426.8|16431.3|16427.3|16438.3|16434.3|16428.3|16424.3|30
1629318600000|2021-08-18 20:30:00|16427.8|16423.8|16425.3|16421.3|16427.8|16423.8|16425.3|16421.3|4
1629318900000|2021-08-18 20:35:00|16425.8|16421.8|16419.8|16415.8|16425.8|16421.8|16419.8|16415.8|5
1629319200000|2021-08-18 20:40:00|16427.8|16423.8|16427.8|16423.8|16427.8|16423.8|16427.8|16423.8|5
1629319500000|2021-08-18 20:45:00|16426.8|16422.8|16429.3|16425.3|16429.3|16425.3|16426.8|16422.8|3
1629320100000|2021-08-18 20:55:00|16423.3|16419.3|16434.3|16430.3|16434.3|16430.3|16423.3|16419.3|12
1629320400000|2021-08-18 21:00:00|16437.8|16433.8|16437.8|16433.8|16437.8|16433.8|16437.8|16433.8|1
1629321000000|2021-08-18 21:10:00|16444.8|16426.8|16444.8|16426.8|16444.8|16426.8|16444.8|16426.8|6429058
1629321300000|2021-08-18 21:15:00|16444.5|16426.5|16444.7|16426.7|16445.2|16427.2|16444.5|16426.5|0
1629321600000|2021-08-18 21:20:00|16444.6|16426.6|16443.9|16425.9|16444.8|16426.8|16442|16424|0
1629321900000|2021-08-18 21:25:00|16444.1|16426.1|16442.4|16424.4|16444.1|16426.1|16441.5|16423.5|0
1629322200000|2021-08-18 21:30:00|16442.1|16424.1|16441|16423|16443.1|16425.1|16440.8|16422.8|0
1629322500000|2021-08-18 21:35:00|16441.3|16423.3|16441.5|16423.5|16441.6|16423.6|16440.9|16422.9|0
1629322800000|2021-08-18 21:40:00|16441.6|16423.6|16441.7|16423.7|16441.7|16423.7|16441.5|16423.5|0
1629323100000|2021-08-18 21:45:00|16443.3|16425.3|16444.1|16426.1|16444.4|16426.4|16443.3|16425.3|0
1629323400000|2021-08-18 21:50:00|16444.2|16426.2|16444.5|16426.5|16444.5|16426.5|16444|16426|0
1629323700000|2021-08-18 21:55:00|16444.2|16426.2|16444.3|16426.3|16445.2|16427.2|16443.9|16425.9|0
1629324000000|2021-08-18 22:00:00|16444.9|16426.9|16448.5|16430.5|16451.8|16433.8|16441.6|16423.6|0
1629324300000|2021-08-18 22:05:00|16447.8|16429.8|16447.2|16429.2|16451.1|16433.1|16446.5|16428.5|0
1629324600000|2021-08-18 22:10:00|16447.5|16429.5|16449.7|16431.7|16450.4|16432.4|16445.9|16427.9|0
1629324900000|2021-08-18 22:15:00|16450.4|16432.4|16454.4|16436.4|16455|16437|16449.7|16431.7|0
1629325200000|2021-08-18 22:20:00|16455|16437|16458.5|16440.5|16458.5|16440.5|16454.7|16436.7|0
1629325500000|2021-08-18 22:25:00|16457.8|16439.8|16458.5|16440.5|16458.5|16440.5|16456.9|16438.9|0
1629325800000|2021-08-18 22:30:00|16459.2|16441.2|16459.2|16441.2|16459.8|16441.8|16458.5|16440.5|0
1629326100000|2021-08-18 22:35:00|16458.5|16440.5|16459.2|16441.2|16459.8|16441.8|16457.9|16439.9|0
1629326400000|2021-08-18 22:40:00|16459.5|16441.5|16459.8|16441.8|16461.1|16443.1|16459.2|16441.2|0
1629326700000|2021-08-18 22:45:00|16459.5|16441.5|16459|16441|16459.8|16441.8|16457.7|16439.7|0
1629327000000|2021-08-18 22:50:00|16458.6|16440.6|16458.3|16440.3|16460.9|16442.9|16458.3|16440.3|0
1629327300000|2021-08-18 22:55:00|16458.6|16440.6|16460.9|16442.9|16460.9|16442.9|16458.3|16440.3|0
1629327600000|2021-08-18 23:00:00|16460.2|16442.2|16455.6|16437.6|16460.9|16442.9|16455.6|16437.6|0
1629327900000|2021-08-18 23:05:00|16456|16438|16463.2|16445.2|16463.2|16445.2|16455.6|16437.6|0
1629328200000|2021-08-18 23:10:00|16463.5|16445.5|16463.2|16445.2|16464.5|16446.5|16462.5|16444.5|0
1629328500000|2021-08-18 23:15:00|16462.5|16444.5|16466.2|16448.2|16467.5|16449.5|16462.5|16444.5|0
1629328800000|2021-08-18 23:20:00|16465.5|16447.5|16462.9|16444.9|16466.2|16448.2|16462.3|16444.3|0
1629329100000|2021-08-18 23:25:00|16462.6|16444.6|16460.7|16442.7|16463.3|16445.3|16458.8|16440.8|0
1629329400000|2021-08-18 23:30:00|16461|16443|16462|16444|16462|16444|16456.8|16438.8|0
1629329700000|2021-08-18 23:35:00|16462.7|16444.7|16459.4|16441.4|16463.3|16445.3|16459.4|16441.4|0
1629330000000|2021-08-18 23:40:00|16460.1|16442.1|16463.2|16445.2|16463.2|16445.2|16458.8|16440.8|0
1629330300000|2021-08-18 23:45:00|16463.8|16445.8|16464.5|16446.5|16465.8|16447.8|16463.2|16445.2|0
1629330600000|2021-08-18 23:50:00|16464.1|16446.1|16461.8|16443.8|16464.5|16446.5|16461.2|16443.2|0
1629330900000|2021-08-18 23:55:00|16462.2|16444.2|16462.5|16444.5|16463.2|16445.2|16461.2|16443.2|0
1629331200000|2021-08-19 00:00:00|16462.2|16444.2|16469|16451|16469|16451|16461.2|16443.2|0
1629331500000|2021-08-19 00:05:00|16468.4|16450.4|16475.6|16457.6|16475.6|16457.6|16466.4|16448.4|0
1629331800000|2021-08-19 00:10:00|16476.9|16458.9|16481.8|16463.8|16483.7|16465.7|16474.3|16456.3|0
1629332100000|2021-08-19 00:15:00|16482.4|16464.4|16477.8|16459.8|16482.4|16464.4|16477.8|16459.8|0
1629332400000|2021-08-19 00:20:00|16478.5|16460.5|16479.1|16461.1|16479.1|16461.1|16475.2|16457.2|0
1629332700000|2021-08-19 00:25:00|16478.5|16460.5|16477.8|16459.8|16479.8|16461.8|16477.8|16459.8|0
1629333000000|2021-08-19 00:30:00|16477.5|16459.5|16479.1|16461.1|16479.1|16461.1|16475.9|16457.9|0
1629333300000|2021-08-19 00:35:00|16479.8|16461.8|16476.8|16458.8|16481.8|16463.8|16475.5|16457.5|0
1629333600000|2021-08-19 00:40:00|16477.5|16459.5|16464.7|16446.7|16478.1|16460.1|16463.8|16445.8|0
1629333900000|2021-08-19 00:45:00|16465|16447|16466.4|16448.4|16467|16449|16464.4|16446.4|0
1629334200000|2021-08-19 00:50:00|16466.7|16448.7|16468.3|16450.3|16469|16451|16466.4|16448.4|0
1629334500000|2021-08-19 00:55:00|16468|16450|16465.7|16447.7|16468.3|16450.3|16463.7|16445.7|0
1629334800000|2021-08-19 01:00:00|16427.3|16423.3|16433.3|16429.3|16441.8|16437.8|16424.8|16420.8|358
1629335100000|2021-08-19 01:05:00|16433.8|16429.8|16423.8|16419.8|16433.8|16429.8|16423.3|16419.3|265
1629335400000|2021-08-19 01:10:00|16424.3|16420.3|16425.3|16421.3|16426.8|16422.8|16423.3|16419.3|197
1629335700000|2021-08-19 01:15:00|16426.8|16422.8|16414.3|16410.3|16426.8|16422.8|16414.3|16410.3|157
1629336000000|2021-08-19 01:20:00|16415.3|16411.3|16417.3|16413.3|16417.3|16413.3|16413.3|16409.3|189
1629336300000|2021-08-19 01:25:00|16415.8|16411.8|16413.8|16409.8|16420.3|16416.3|16413.3|16409.3|166
1629336600000|2021-08-19 01:30:00|16415.8|16411.8|16425.8|16421.8|16425.8|16421.8|16413.3|16409.3|119
1629336900000|2021-08-19 01:35:00|16426.8|16422.8|16416.5|16412.5|16427.8|16423.8|16413.8|16409.8|117
1629337200000|2021-08-19 01:40:00|16413|16409|16420|16416|16421|16417|16405|16401|187
1629337500000|2021-08-19 01:45:00|16417.5|16413.5|16417.5|16413.5|16418|16414|16413|16409|70
1629337800000|2021-08-19 01:50:00|16414.5|16410.5|16412|16408|16415.5|16411.5|16412|16408|124
1629338100000|2021-08-19 01:55:00|16412.5|16408.5|16406|16402|16413|16409|16405|16401|328
1629338400000|2021-08-19 02:00:00|16405.5|16401.5|16399.5|16395.5|16407|16403|16397|16393|175
1629338700000|2021-08-19 02:05:00|16397.5|16393.5|16401|16397|16401|16397|16396.5|16392.5|120
1629339000000|2021-08-19 02:10:00|16400|16396|16398.5|16394.5|16400.5|16396.5|16396|16392|194
1629339300000|2021-08-19 02:15:00|16397|16393|16397.5|16393.5|16397.5|16393.5|16395|16391|232
1629339600000|2021-08-19 02:20:00|16398|16394|16383|16379|16398|16394|16380.5|16376.5|261
1629339900000|2021-08-19 02:25:00|16383.5|16379.5|16382.5|16378.5|16383.5|16379.5|16377|16373|114
1629340200000|2021-08-19 02:30:00|16382|16378|16382.5|16378.5|16384.5|16380.5|16377.5|16373.5|161
1629340500000|2021-08-19 02:35:00|16381|16377|16382.5|16378.5|16385|16381|16378.5|16374.5|99
1629340800000|2021-08-19 02:40:00|16381|16377|16376|16372|16382|16378|16376|16372|90
1629341100000|2021-08-19 02:45:00|16377|16373|16385.5|16381.5|16389.5|16385.5|16377|16373|133
1629341400000|2021-08-19 02:50:00|16384.5|16380.5|16380.5|16376.5|16386|16382|16380.5|16376.5|170
1629341700000|2021-08-19 02:55:00|16380|16376|16359.5|16355.5|16380|16376|16356|16352|708
1629342000000|2021-08-19 03:00:00|16358|16354|16342.5|16338.5|16358|16354|16341.5|16337.5|432
1629342300000|2021-08-19 03:05:00|16343|16339|16358|16354|16358|16354|16339.5|16335.5|454
1629342600000|2021-08-19 03:10:00|16361|16357|16350.5|16346.5|16361|16357|16350.5|16346.5|188
1629342900000|2021-08-19 03:15:00|16350|16346|16348|16344|16350.5|16346.5|16342|16338|211
1629343200000|2021-08-19 03:20:00|16349.5|16345.5|16370.5|16366.5|16371|16367|16348|16344|336
1629343500000|2021-08-19 03:25:00|16373|16369|16367|16363|16373|16369|16360|16356|165
1629343800000|2021-08-19 03:30:00|16366|16362|16360.5|16356.5|16366|16362|16356|16352|281
1629344100000|2021-08-19 03:35:00|16360|16356|16347.5|16343.5|16360|16356|16345|16341|295
1629344400000|2021-08-19 03:40:00|16347|16343|16363|16359|16363|16359|16343.5|16339.5|500
1629344700000|2021-08-19 03:45:00|16362.3|16358.3|16362.5|16358.5|16377.5|16373.5|16360.5|16356.5|881
1629345000000|2021-08-19 03:50:00|16362.8|16358.8|16347.5|16343.5|16363.5|16359.5|16345.5|16341.5|707
1629345300000|2021-08-19 03:55:00|16347.3|16343.3|16333.3|16329.3|16349|16345|16331.8|16327.8|713
1629345600000|2021-08-19 04:00:00|16333|16329|16353.5|16349.5|16358|16354|16322|16318|760
1629345900000|2021-08-19 04:05:00|16353.3|16349.3|16332|16328|16353.3|16349.3|16327|16323|428
1629346200000|2021-08-19 04:10:00|16332.3|16328.3|16325.8|16321.8|16333.8|16329.8|16325.3|16321.3|376
1629346500000|2021-08-19 04:15:00|16325.5|16321.5|16329.8|16325.8|16333.5|16329.5|16319.8|16315.8|553
1629346800000|2021-08-19 04:20:00|16329.5|16325.5|16325.8|16321.8|16329.5|16325.5|16319.8|16315.8|256
1629347100000|2021-08-19 04:25:00|16325.5|16321.5|16316.3|16312.3|16327.3|16323.3|16316.3|16312.3|302
1629347400000|2021-08-19 04:30:00|16316|16312|16308|16304|16318|16314|16306.3|16302.3|562
1629347700000|2021-08-19 04:35:00|16307.8|16303.8|16314|16310|16315.5|16311.5|16306.3|16302.3|343
1629348000000|2021-08-19 04:40:00|16312|16308|16328.5|16324.5|16329|16325|16311.8|16307.8|263
1629348300000|2021-08-19 04:45:00|16328.3|16324.3|16331.8|16327.8|16333.5|16329.5|16323.5|16319.5|300
1629348600000|2021-08-19 04:50:00|16331.5|16327.5|16325.8|16321.8|16335.3|16331.3|16325|16321|163
1629348900000|2021-08-19 04:55:00|16325.5|16321.5|16329.5|16325.5|16329.5|16325.5|16320.8|16316.8|173
1629349200000|2021-08-19 05:00:00|16331.3|16327.3|16311.5|16307.5|16331.5|16327.5|16306.3|16302.3|533
1629349500000|2021-08-19 05:05:00|16311.8|16307.8|16299.5|16295.5|16315.3|16311.3|16296|16292|539
1629349800000|2021-08-19 05:10:00|16299.3|16295.3|16310|16306|16310|16306|16296.3|16292.3|361
1629350100000|2021-08-19 05:15:00|16309.8|16305.8|16302.8|16298.8|16311|16307|16300.5|16296.5|212
1629350400000|2021-08-19 05:20:00|16303|16299|16306.8|16302.8|16308|16304|16296.3|16292.3|418
1629350700000|2021-08-19 05:25:00|16309|16305|16313.8|16309.8|16317|16313|16308.8|16304.8|236
1629351000000|2021-08-19 05:30:00|16314|16310|16314.3|16310.3|16324.5|16320.5|16310.3|16306.3|196
1629351300000|2021-08-19 05:35:00|16314.5|16310.5|16323.3|16319.3|16332|16328|16314.5|16310.5|197
1629351600000|2021-08-19 05:40:00|16323|16319|16315.5|16311.5|16328|16324|16315.3|16311.3|112
1629351900000|2021-08-19 05:45:00|16315.3|16311.3|16311|16307|16316|16312|16310|16306|116
1629352200000|2021-08-19 05:50:00|16310.5|16306.5|16302.5|16298.5|16310.8|16306.8|16302.5|16298.5|254
1629352500000|2021-08-19 05:55:00|16302.3|16298.3|16300.3|16296.3|16305|16301|16300.3|16296.3|199
1629352800000|2021-08-19 06:00:00|16299.3|16295.3|16296.3|16292.3|16308.5|16304.5|16296|16292|310
1629353100000|2021-08-19 06:05:00|16296.5|16292.5|16287.5|16283.5|16296.5|16292.5|16284.8|16280.8|479
1629353400000|2021-08-19 06:10:00|16287.3|16283.3|16285.3|16281.3|16290.8|16286.8|16282.8|16278.8|327
1629353700000|2021-08-19 06:15:00|16285|16281|16280.5|16276.5|16285|16281|16277.3|16273.3|350
1629354000000|2021-08-19 06:20:00|16280.3|16276.3|16274.3|16270.3|16280.5|16276.5|16271.5|16267.5|580
1629354300000|2021-08-19 06:25:00|16273.8|16269.8|16254.5|16250.5|16273.8|16269.8|16253.8|16249.8|973
1629354600000|2021-08-19 06:30:00|16254|16250|16257.3|16253.3|16259.5|16255.5|16241.5|16237.5|1152
1629354900000|2021-08-19 06:35:00|16256.8|16252.8|16253.3|16249.3|16256.8|16252.8|16245.5|16241.5|435
1629355200000|2021-08-19 06:40:00|16253.8|16249.8|16244.8|16240.8|16255.5|16251.5|16244.8|16240.8|319
1629355500000|2021-08-19 06:45:00|16245|16241|16246.5|16242.5|16247|16243|16241.8|16237.8|263
1629355800000|2021-08-19 06:50:00|16246.8|16242.8|16262.5|16258.5|16262.8|16258.8|16246.8|16242.8|329
1629356100000|2021-08-19 06:55:00|16262.3|16258.3|16262.3|16258.3|16265.8|16261.8|16248|16244|284
1629356400000|2021-08-19 07:00:00|16264.3|16260.3|16263.3|16259.3|16265.8|16261.8|16249.5|16245.5|286
1629356700000|2021-08-19 07:05:00|16263|16259|16267.5|16263.5|16271.5|16267.5|16256.3|16252.3|288
1629357000000|2021-08-19 07:10:00|16267.3|16263.3|16300.3|16296.3|16321.5|16317.5|16265.3|16261.3|807
1629357300000|2021-08-19 07:15:00|16300|16296|16295|16291|16306.8|16302.8|16276.3|16272.3|419
1629357600000|2021-08-19 07:20:00|16294.5|16290.5|16286.8|16282.8|16301.3|16297.3|16281.5|16277.5|234
1629357900000|2021-08-19 07:25:00|16286.5|16282.5|16276.3|16272.3|16287|16283|16260.8|16256.8|255
1629358200000|2021-08-19 07:30:00|16276|16272|16250.5|16246.5|16276|16272|16250.5|16246.5|315
1629358500000|2021-08-19 07:35:00|16249.3|16245.3|16252.8|16248.8|16253.5|16249.5|16242.3|16238.3|483
1629358800000|2021-08-19 07:40:00|16252.5|16248.5|16244.5|16240.5|16252.5|16248.5|16240.5|16236.5|330
1629359100000|2021-08-19 07:45:00|16244.8|16240.8|16250.8|16246.8|16254.8|16250.8|16242|16238|242
1629359400000|2021-08-19 07:50:00|16250.5|16246.5|16236|16232|16252.5|16248.5|16232.8|16228.8|317
1629359700000|2021-08-19 07:55:00|16235.8|16231.8|16231.5|16227.5|16236.3|16232.3|16230.3|16226.3|245
1629360000000|2021-08-19 08:00:00|16231|16227|16229.8|16225.8|16235.5|16231.5|16226.3|16222.3|366
1629360300000|2021-08-19 08:05:00|16230|16226|16237.3|16233.3|16239.3|16235.3|16227.5|16223.5|243
1629360600000|2021-08-19 08:10:00|16238.5|16234.5|16235|16231|16239|16235|16230.3|16226.3|203
1629360900000|2021-08-19 08:15:00|16235.3|16231.3|16231.5|16227.5|16236|16232|16226.5|16222.5|210
1629361200000|2021-08-19 08:20:00|16231.3|16227.3|16237.5|16233.5|16237.5|16233.5|16226.3|16222.3|353
1629361500000|2021-08-19 08:25:00|16237.3|16233.3|16246.8|16242.8|16246.8|16242.8|16226.3|16222.3|291
1629361800000|2021-08-19 08:30:00|16247|16243|16244.8|16240.8|16248.3|16244.3|16241.5|16237.5|208
1629362100000|2021-08-19 08:35:00|16244.5|16240.5|16253.5|16249.5|16253.5|16249.5|16238.8|16234.8|116
1629362400000|2021-08-19 08:40:00|16253.8|16249.8|16271.3|16267.3|16276.8|16272.8|16253.8|16249.8|314
1629362700000|2021-08-19 08:45:00|16271.5|16267.5|16242|16238|16272|16268|16242|16238|187
1629363000000|2021-08-19 08:50:00|16242.3|16238.3|16259.3|16255.3|16259.5|16255.5|16241.8|16237.8|181
1629363300000|2021-08-19 08:55:00|16259.5|16255.5|16265.5|16261.5|16265.5|16261.5|16254.3|16250.3|150
1629363600000|2021-08-19 09:00:00|16265.8|16261.8|16253.3|16249.3|16266.8|16262.8|16251.8|16247.8|375
1629363900000|2021-08-19 09:05:00|16253.5|16249.5|16245|16241|16257|16253|16244|16240|209
1629364200000|2021-08-19 09:10:00|16244.8|16240.8|16246.5|16242.5|16246.8|16242.8|16236.8|16232.8|248
1629364500000|2021-08-19 09:15:00|16244.3|16240.3|16253.3|16249.3|16253.3|16249.3|16231.3|16227.3|375
1629364800000|2021-08-19 09:20:00|16253.5|16249.5|16271.8|16267.8|16272.3|16268.3|16247|16243|356
1629365100000|2021-08-19 09:25:00|16271.5|16267.5|16287.8|16283.8|16287.8|16283.8|16271.3|16267.3|472
1629365400000|2021-08-19 09:30:00|16288|16284|16304.3|16300.3|16304.3|16300.3|16280.8|16276.8|712
1629365700000|2021-08-19 09:35:00|16305.8|16301.8|16309|16305|16311|16307|16299.5|16295.5|456
1629366000000|2021-08-19 09:40:00|16309.3|16305.3|16312|16308|16313.8|16309.8|16303.8|16299.8|389
1629366300000|2021-08-19 09:45:00|16312.3|16308.3|16319|16315|16322|16318|16311|16307|607
1629366600000|2021-08-19 09:50:00|16318.8|16314.8|16331|16327|16331.3|16327.3|16313.3|16309.3|380
1629366900000|2021-08-19 09:55:00|16331.3|16327.3|16336.8|16332.8|16339.8|16335.8|16331|16327|885
1629367200000|2021-08-19 10:00:00|16336.3|16332.3|16333.3|16329.3|16340.8|16336.8|16330.5|16326.5|205
1629367500000|2021-08-19 10:05:00|16333|16329|16333|16329|16342.8|16338.8|16332.5|16328.5|254
1629367800000|2021-08-19 10:10:00|16339.8|16321.8|16336.5|16318.5|16344.4|16326.4|16336.5|16318.5|6392481
1629368100000|2021-08-19 10:15:00|16337.2|16319.2|16333.7|16315.7|16339.6|16321.6|16330.4|16312.4|0
1629368400000|2021-08-19 10:20:00|16334.3|16316.3|16344.5|16326.5|16345.1|16327.1|16329.1|16311.1|0
1629368700000|2021-08-19 10:25:00|16343.8|16325.8|16335.4|16317.4|16344.5|16326.5|16330.8|16312.8|0
1629369000000|2021-08-19 10:30:00|16336|16318|16333.4|16315.4|16339.3|16321.3|16330.5|16312.5|0
1629369300000|2021-08-19 10:35:00|16333.7|16315.7|16329.5|16311.5|16336.7|16318.7|16328.8|16310.8|0
1629369600000|2021-08-19 10:40:00|16329.8|16311.8|16301.5|16297.5|16335.5|16331.5|16301.5|16297.5|57
1629369900000|2021-08-19 10:45:00|16303.5|16299.5|16303.5|16299.5|16304.5|16300.5|16300.5|16296.5|24
1629370200000|2021-08-19 10:50:00|16304|16300|16306.5|16302.5|16309.5|16305.5|16302.5|16298.5|44
1629370500000|2021-08-19 10:55:00|16307|16303|16301.5|16297.5|16307|16303|16298.5|16294.5|21
1629370800000|2021-08-19 11:00:00|16304.5|16300.5|16307|16303|16310|16306|16303|16299|52
1629371100000|2021-08-19 11:05:00|16306|16302|16294.5|16290.5|16310|16306|16294|16290|22
1629371400000|2021-08-19 11:10:00|16295|16291|16300|16296|16300|16296|16295|16291|14
1629371700000|2021-08-19 11:15:00|16299.5|16295.5|16299.5|16295.5|16305.5|16301.5|16299.5|16295.5|33
1629372000000|2021-08-19 11:20:00|16299|16295|16287.5|16283.5|16299|16295|16278.5|16274.5|128
1629372300000|2021-08-19 11:25:00|16286.5|16282.5|16290|16286|16290|16286|16284.5|16280.5|66
1629372600000|2021-08-19 11:30:00|16292|16288|16296.5|16292.5|16298.5|16294.5|16291.5|16287.5|91
1629372900000|2021-08-19 11:35:00|16298.5|16294.5|16312.5|16308.5|16312.5|16308.5|16297.5|16293.5|30
1629373200000|2021-08-19 11:40:00|16310|16306|16315|16311|16319.5|16315.5|16310|16306|57
1629373500000|2021-08-19 11:45:00|16311.5|16307.5|16311.5|16307.5|16313.5|16309.5|16310.5|16306.5|20
1629373800000|2021-08-19 11:50:00|16309|16305|16296.5|16292.5|16309|16305|16296.5|16292.5|15
1629374100000|2021-08-19 11:55:00|16295.5|16291.5|16291|16287|16296.5|16292.5|16291|16287|20
1629374400000|2021-08-19 12:00:00|16293|16289|16285.5|16281.5|16293|16289|16278|16274|76
1629374700000|2021-08-19 12:05:00|16286|16282|16292|16288|16296.5|16292.5|16284.5|16280.5|102
1629375000000|2021-08-19 12:10:00|16291.5|16287.5|16294.5|16290.5|16294.5|16290.5|16291|16287|51
1629375300000|2021-08-19 12:15:00|16296|16292|16299|16295|16299|16295|16296|16292|24
1629375600000|2021-08-19 12:20:00|16300|16296|16310.5|16306.5|16316|16312|16300|16296|45
1629375900000|2021-08-19 12:25:00|16314|16310|16311.5|16307.5|16317.5|16313.5|16311.5|16307.5|7
1629376200000|2021-08-19 12:30:00|16310|16306|16307.5|16303.5|16316.5|16312.5|16306|16302|15
1629376500000|2021-08-19 12:35:00|16306.5|16302.5|16306.5|16302.5|16306.5|16302.5|16300|16296|10
1629376800000|2021-08-19 12:40:00|16304|16300|16309|16305|16312.5|16308.5|16303.5|16299.5|16
1629377100000|2021-08-19 12:45:00|16307|16303|16305.5|16301.5|16307|16303|16303.5|16299.5|13
1629377400000|2021-08-19 12:50:00|16300|16296|16300|16296|16300|16296|16296.5|16292.5|13
1629377700000|2021-08-19 12:55:00|16295|16291|16295|16291|16295|16291|16295|16291|2
1629378000000|2021-08-19 13:00:00|16296|16292|16297.5|16293.5|16303.5|16299.5|16296|16292|17
1629378300000|2021-08-19 13:05:00|16296.5|16292.5|16312.5|16308.5|16313|16309|16296.5|16292.5|38
1629378600000|2021-08-19 13:10:00|16314|16310|16328|16324|16328.5|16324.5|16312|16308|71
1629378900000|2021-08-19 13:15:00|16328.5|16324.5|16325|16321|16329|16325|16323|16319|35
1629379200000|2021-08-19 13:20:00|16322|16318|16311.5|16307.5|16323|16319|16311.5|16307.5|52
1629379500000|2021-08-19 13:25:00|16310|16306|16306|16302|16311|16307|16306|16302|67
1629379800000|2021-08-19 13:30:00|16306.5|16302.5|16335.5|16331.5|16341|16337|16305|16301|676
1629380100000|2021-08-19 13:35:00|16336.5|16332.5|16333|16329|16344|16340|16326.5|16322.5|251
1629380400000|2021-08-19 13:40:00|16334|16330|16330.5|16326.5|16335.5|16331.5|16326|16322|187
1629380700000|2021-08-19 13:45:00|16329.5|16325.5|16347|16343|16354|16350|16322.5|16318.5|437
1629381000000|2021-08-19 13:50:00|16346.5|16342.5|16364|16360|16364|16360|16344.5|16340.5|421
1629381300000|2021-08-19 13:55:00|16363.5|16359.5|16351.5|16347.5|16364|16360|16351.5|16347.5|90
1629381600000|2021-08-19 14:00:00|16352|16348|16367|16363|16367.5|16363.5|16352|16348|314
1629381900000|2021-08-19 14:05:00|16366.5|16362.5|16365.5|16361.5|16369.5|16365.5|16362|16358|355
1629382200000|2021-08-19 14:10:00|16364.5|16360.5|16363|16359|16371|16367|16361|16357|191
1629382500000|2021-08-19 14:15:00|16365.5|16361.5|16371|16367|16378.5|16374.5|16360|16356|421
1629382800000|2021-08-19 14:20:00|16371.5|16367.5|16371|16367|16374|16370|16367|16363|385
1629383100000|2021-08-19 14:25:00|16372.5|16368.5|16367|16363|16373|16369|16363.5|16359.5|318
1629383400000|2021-08-19 14:30:00|16365|16361|16352.5|16348.5|16369|16365|16349|16345|277
1629383700000|2021-08-19 14:35:00|16353|16349|16324|16320|16355.5|16351.5|16324|16320|131
1629384000000|2021-08-19 14:40:00|16329|16325|16326|16322|16335|16331|16323|16319|99
1629384300000|2021-08-19 14:45:00|16327|16323|16322.5|16318.5|16329|16325|16321.5|16317.5|59
1629384600000|2021-08-19 14:50:00|16320.5|16316.5|16328.5|16324.5|16329|16325|16316|16312|111
1629384900000|2021-08-19 14:55:00|16330|16326|16344.5|16340.5|16348.5|16344.5|16330|16326|126
1629385200000|2021-08-19 15:00:00|16346|16342|16360.5|16356.5|16360.5|16356.5|16343|16339|143
1629385500000|2021-08-19 15:05:00|16356|16352|16350|16346|16356|16352|16348|16344|35
1629385800000|2021-08-19 15:10:00|16347.5|16343.5|16345|16341|16348.5|16344.5|16335|16331|61
1629386100000|2021-08-19 15:15:00|16345.5|16341.5|16348.5|16344.5|16350|16346|16342|16338|32
1629386400000|2021-08-19 15:20:00|16349.5|16345.5|16359.5|16355.5|16359.5|16355.5|16344|16340|47
1629386700000|2021-08-19 15:25:00|16358|16354|16337|16333|16360|16356|16336|16332|113
1629387000000|2021-08-19 15:30:00|16339.5|16335.5|16353|16349|16353|16349|16336|16332|56
1629387300000|2021-08-19 15:35:00|16336.5|16332.5|16343.5|16339.5|16348.5|16344.5|16335.5|16331.5|36
1629387600000|2021-08-19 15:40:00|16345|16341|16360|16356|16360|16356|16345|16341|71
1629387900000|2021-08-19 15:45:00|16362|16358|16375.5|16371.5|16377.5|16373.5|16361|16357|259
1629388200000|2021-08-19 15:50:00|16377.5|16373.5|16377|16373|16382.5|16378.5|16376.5|16372.5|198
1629388500000|2021-08-19 15:55:00|16378.5|16374.5|16384.5|16380.5|16386.5|16382.5|16376.5|16372.5|240
1629388800000|2021-08-19 16:00:00|16386.5|16382.5|16393|16389|16398.5|16394.5|16386.5|16382.5|367
1629389100000|2021-08-19 16:05:00|16393.5|16389.5|16376.5|16372.5|16396|16392|16376.5|16372.5|103
1629389400000|2021-08-19 16:10:00|16378.5|16374.5|16388|16384|16388|16384|16378.5|16374.5|44
1629389700000|2021-08-19 16:15:00|16385|16381|16383|16379|16387|16383|16383|16379|59
1629390000000|2021-08-19 16:20:00|16385|16381|16384|16380|16388|16384|16380.5|16376.5|118
1629390300000|2021-08-19 16:25:00|16381|16377|16385|16381|16385|16381|16378.5|16374.5|33
1629390600000|2021-08-19 16:30:00|16384.5|16380.5|16388.5|16384.5|16388.5|16384.5|16380.5|16376.5|37
1629390900000|2021-08-19 16:35:00|16388|16384|16395|16391|16395|16391|16383.5|16379.5|82
1629391200000|2021-08-19 16:40:00|16395.5|16391.5|16395|16391|16398.5|16394.5|16393|16389|70
1629391500000|2021-08-19 16:45:00|16396.5|16392.5|16396|16392|16396.5|16392.5|16392.5|16388.5|45
1629391800000|2021-08-19 16:50:00|16396.5|16392.5|16394|16390|16397.5|16393.5|16392.5|16388.5|57
1629392100000|2021-08-19 16:55:00|16397|16393|16398|16394|16401|16397|16396|16392|110
1629392400000|2021-08-19 17:00:00|16395|16391|16385.5|16381.5|16395|16391|16385.5|16381.5|43
1629392700000|2021-08-19 17:05:00|16382.5|16378.5|16378.5|16374.5|16382.5|16378.5|16373|16369|62
1629393000000|2021-08-19 17:10:00|16378|16374|16387.5|16383.5|16389|16385|16378|16374|78
1629393300000|2021-08-19 17:15:00|16386.5|16382.5|16388.5|16384.5|16391|16387|16386.5|16382.5|15
1629393600000|2021-08-19 17:20:00|16387.5|16383.5|16389|16385|16392.5|16388.5|16387.5|16383.5|16
1629393900000|2021-08-19 17:25:00|16387|16383|16377.5|16373.5|16387|16383|16377.5|16373.5|28
1629394200000|2021-08-19 17:30:00|16376|16372|16374.5|16370.5|16378.5|16374.5|16372.5|16368.5|32
1629394500000|2021-08-19 17:35:00|16372.5|16368.5|16371.5|16367.5|16372.5|16368.5|16368.5|16364.5|12
1629394800000|2021-08-19 17:40:00|16371|16367|16383|16379|16386.5|16382.5|16371|16367|67
1629395100000|2021-08-19 17:45:00|16383.5|16379.5|16380.5|16376.5|16383.5|16379.5|16374.5|16370.5|29
1629395400000|2021-08-19 17:50:00|16382.5|16378.5|16383|16379|16383|16379|16382.5|16378.5|7
1629395700000|2021-08-19 17:55:00|16382|16378|16373|16369|16382|16378|16373|16369|39
1629396000000|2021-08-19 18:00:00|16379.5|16375.5|16368.5|16364.5|16381.5|16377.5|16368.5|16364.5|25
1629396300000|2021-08-19 18:05:00|16367.5|16363.5|16364|16360|16367.5|16363.5|16358|16354|73
1629396600000|2021-08-19 18:10:00|16360.5|16356.5|16357.5|16353.5|16367.5|16363.5|16357.5|16353.5|31
1629396900000|2021-08-19 18:15:00|16361|16357|16368.5|16364.5|16368.5|16364.5|16349.5|16345.5|24
1629397200000|2021-08-19 18:20:00|16366.5|16362.5|16366|16362|16368|16364|16359|16355|12
1629397500000|2021-08-19 18:25:00|16365.5|16361.5|16346|16342|16367|16363|16346|16342|43
1629397800000|2021-08-19 18:30:00|16343|16339|16341|16337|16343|16339|16322|16318|74
1629398100000|2021-08-19 18:35:00|16337.5|16333.5|16340.5|16336.5|16347|16343|16337.5|16333.5|33
1629398400000|2021-08-19 18:40:00|16336.5|16332.5|16341|16337|16342.5|16338.5|16335|16331|19
1629398700000|2021-08-19 18:45:00|16335|16331|16350|16346|16350|16346|16335|16331|12
1629399000000|2021-08-19 18:50:00|16349|16345|16365.5|16361.5|16367|16363|16345|16341|65
1629399300000|2021-08-19 18:55:00|16366|16362|16365.5|16361.5|16366|16362|16359|16355|20
1629399600000|2021-08-19 19:00:00|16366|16362|16377.5|16373.5|16379|16375|16366|16362|59
1629399900000|2021-08-19 19:05:00|16375|16371|16376.5|16372.5|16384|16380|16374|16370|46
1629400200000|2021-08-19 19:10:00|16381.5|16377.5|16372.5|16368.5|16384|16380|16372.5|16368.5|44
1629400500000|2021-08-19 19:15:00|16374|16370|16374|16370|16376|16372|16368|16364|61
1629400800000|2021-08-19 19:20:00|16377.5|16373.5|16376.5|16372.5|16377.5|16373.5|16375|16371|49
1629401100000|2021-08-19 19:25:00|16377|16373|16377.5|16373.5|16377.5|16373.5|16374|16370|66
1629401400000|2021-08-19 19:30:00|16375|16371|16376.5|16372.5|16377.5|16373.5|16371.5|16367.5|70
1629401700000|2021-08-19 19:35:00|16379|16375|16372.5|16368.5|16380|16376|16371|16367|30
1629402000000|2021-08-19 19:40:00|16370.5|16366.5|16366.5|16362.5|16370.5|16366.5|16364|16360|76
1629402300000|2021-08-19 19:45:00|16365.5|16361.5|16358.5|16354.5|16365.5|16361.5|16353|16349|170
1629402600000|2021-08-19 19:50:00|16357.5|16353.5|16351|16347|16359.5|16355.5|16350.5|16346.5|34
1629402900000|2021-08-19 19:55:00|16346.5|16342.5|16368.5|16364.5|16368.5|16364.5|16346.5|16342.5|85
1629403200000|2021-08-19 20:00:00|16362|16358|16365|16361|16369|16365|16362|16358|11
1629403500000|2021-08-19 20:05:00|16363|16359|16372.5|16368.5|16372.5|16368.5|16363|16359|45
1629403800000|2021-08-19 20:10:00|16374|16370|16367.5|16363.5|16374|16370|16367.5|16363.5|26
1629404100000|2021-08-19 20:15:00|||||||||1
1629404400000|2021-08-19 20:20:00|16366|16362|16366|16362|16366|16362|16366|16362|11
1629405000000|2021-08-19 20:30:00|16369.5|16365.5|16369.5|16365.5|16369.5|16365.5|16369.5|16365.5|2
1629405300000|2021-08-19 20:35:00|16362|16358|16362|16358|16362|16358|16362|16358|5
1629405600000|2021-08-19 20:40:00|16369|16365|16369.5|16365.5|16369.5|16365.5|16369|16365|6
1629406200000|2021-08-19 20:50:00|16372|16368|16372|16368|16372|16368|16372|16368|2
1629406500000|2021-08-19 20:55:00|16370.5|16366.5|16331.5|16327.5|16370.5|16366.5|16331.5|16327.5|32
1629407100000|2021-08-19 21:05:00|16345|16341|16345|16341|16345|16341|16345|16341|9
1629407400000|2021-08-19 21:10:00|16352|16334|16352|16334|16352|16334|16352|16334|6426214
1629407700000|2021-08-19 21:15:00|16351.8|16333.8|16352.8|16334.8|16352.8|16334.8|16351.8|16333.8|0
1629408600000|2021-08-19 21:30:00|16352.6|16334.6|16351.2|16333.2|16352.6|16334.6|16350.5|16332.5|0
1629408900000|2021-08-19 21:35:00|16351.1|16333.1|16350.6|16332.6|16351.1|16333.1|16349.3|16331.3|0
1629409200000|2021-08-19 21:40:00|16350.4|16332.4|16350.1|16332.1|16350.4|16332.4|16349.4|16331.4|0
1629409500000|2021-08-19 21:45:00|16350.2|16332.2|16350|16332|16350.6|16332.6|16349.4|16331.4|0
1629409800000|2021-08-19 21:50:00|16350.2|16332.2|16349.8|16331.8|16350.3|16332.3|16349.2|16331.2|0
1629410100000|2021-08-19 21:55:00|16349.7|16331.7|16349.8|16331.8|16350.6|16332.6|16348.8|16330.8|0
1629410400000|2021-08-19 22:00:00|16353|16335|16346.9|16328.9|16353|16335|16346.2|16328.2|0
1629410700000|2021-08-19 22:05:00|16347.5|16329.5|16347.5|16329.5|16347.5|16329.5|16346.2|16328.2|0
1629411000000|2021-08-19 22:10:00|16348.2|16330.2|16347.5|16329.5|16350.1|16332.1|16346.9|16328.9|0
1629411300000|2021-08-19 22:15:00|16348.2|16330.2|16346.9|16328.9|16348.2|16330.2|16343.6|16325.6|0
1629411600000|2021-08-19 22:20:00|16346.5|16328.5|16350.8|16332.8|16351.4|16333.4|16346.5|16328.5|0
1629411900000|2021-08-19 22:25:00|16351.1|16333.1|16352.7|16334.7|16354|16336|16350.8|16332.8|0
1629412200000|2021-08-19 22:30:00|16353.4|16335.4|16349.5|16331.5|16353.4|16335.4|16349.5|16331.5|0
1629412500000|2021-08-19 22:35:00|16348.8|16330.8|16347.5|16329.5|16348.8|16330.8|16346.9|16328.9|0
1629412800000|2021-08-19 22:40:00|16347.8|16329.8|16344.3|16326.3|16348.2|16330.2|16343|16325|0
1629413100000|2021-08-19 22:45:00|16343.6|16325.6|16345.6|16327.6|16345.6|16327.6|16343.6|16325.6|0
1629413400000|2021-08-19 22:50:00|16345.2|16327.2|16345.2|16327.2|16345.6|16327.6|16343.6|16325.6|0
1629413700000|2021-08-19 22:55:00|16344.9|16326.9|16343.6|16325.6|16345.6|16327.6|16343|16325|0
1629414000000|2021-08-19 23:00:00|16344.3|16326.3|16345.6|16327.6|16346.2|16328.2|16343|16325|0
1629414300000|2021-08-19 23:05:00|16345.9|16327.9|16344.3|16326.3|16346.2|16328.2|16343|16325|0
1629414600000|2021-08-19 23:10:00|16344.6|16326.6|16343|16325|16344.9|16326.9|16343|16325|0
1629414900000|2021-08-19 23:15:00|16343.3|16325.3|16343|16325|16344.9|16326.9|16342.3|16324.3|0
1629415200000|2021-08-19 23:20:00|16342.3|16324.3|16343.6|16325.6|16344.3|16326.3|16342.3|16324.3|0
1629415500000|2021-08-19 23:25:00|16343.9|16325.9|16344.3|16326.3|16347.2|16329.2|16343.6|16325.6|0
1629415800000|2021-08-19 23:30:00|16344.6|16326.6|16343.2|16325.2|16344.9|16326.9|16342.3|16324.3|0
1629416100000|2021-08-19 23:35:00|16342.9|16324.9|16342.6|16324.6|16343.9|16325.9|16341.9|16323.9|0
1629416400000|2021-08-19 23:40:00|16342.2|16324.2|16338|16320|16342.6|16324.6|16338|16320|0
1629416700000|2021-08-19 23:45:00|16337.4|16319.4|16334.8|16316.8|16339.3|16321.3|16334.1|16316.1|0
1629417000000|2021-08-19 23:50:00|16335.4|16317.4|16327.8|16309.8|16335.4|16317.4|16327.5|16309.5|0
1629417300000|2021-08-19 23:55:00|16328.2|16310.2|16332.1|16314.1|16333.4|16315.4|16326.9|16308.9|0
1629417600000|2021-08-20 00:00:00|16331.4|16313.4|16345.7|16327.7|16347|16329|16331.4|16313.4|0
1629417900000|2021-08-20 00:05:00|16346.4|16328.4|16348|16330|16350.6|16332.6|16345.1|16327.1|0
1629418200000|2021-08-20 00:10:00|16348.3|16330.3|16347|16329|16349.9|16331.9|16344.4|16326.4|0
1629418500000|2021-08-20 00:15:00|16346.7|16328.7|16342|16324|16347.3|16329.3|16337.5|16319.5|0
1629418800000|2021-08-20 00:20:00|16341.7|16323.7|16348.5|16330.5|16351.1|16333.1|16340.7|16322.7|0
1629419100000|2021-08-20 00:25:00|16348.8|16330.8|16351.1|16333.1|16351.1|16333.1|16346.6|16328.6|0
1629419400000|2021-08-20 00:30:00|16351.8|16333.8|16355|16337|16362.2|16344.2|16351.4|16333.4|0
1629419700000|2021-08-20 00:35:00|16354.4|16336.4|16357.6|16339.6|16358.9|16340.9|16353.7|16335.7|0
1629420000000|2021-08-20 00:40:00|16358.9|16340.9|16354.6|16336.6|16358.9|16340.9|16353.9|16335.9|0
1629420300000|2021-08-20 00:45:00|16355.2|16337.2|16362|16344|16362.6|16344.6|16355.2|16337.2|0
1629420600000|2021-08-20 00:50:00|16361.6|16343.6|16364|16346|16365.9|16347.9|16361.6|16343.6|0
1629420900000|2021-08-20 00:55:00|16364.3|16346.3|16359.4|16341.4|16364.6|16346.6|16358.1|16340.1|0
1629421200000|2021-08-20 01:00:00|16359.7|16341.7|16392.5|16388.5|16405|16401|16359.4|16341.4|437
1629421500000|2021-08-20 01:05:00|16392|16388|16365|16361|16396.5|16392.5|16365|16361|167
1629421800000|2021-08-20 01:10:00|16363|16359|16357|16353|16369.5|16365.5|16357|16353|128
1629422100000|2021-08-20 01:15:00|16355|16351|16356|16352|16359.5|16355.5|16340|16336|345
1629422400000|2021-08-20 01:20:00|16354|16350|16356.5|16352.5|16362.5|16358.5|16354|16350|48
1629422700000|2021-08-20 01:25:00|16353.5|16349.5|16372.5|16368.5|16380.5|16376.5|16353.5|16349.5|96
1629423000000|2021-08-20 01:30:00|16372|16368|16359.5|16355.5|16372|16368|16352.5|16348.5|227
1629423300000|2021-08-20 01:35:00|16362|16358|16333.5|16329.5|16364|16360|16331.5|16327.5|137
1629423600000|2021-08-20 01:40:00|16331|16327|16312.5|16308.5|16333|16329|16310|16306|342
1629423900000|2021-08-20 01:45:00|16313|16309|16318|16314|16323.5|16319.5|16300.5|16296.5|325
1629424200000|2021-08-20 01:50:00|16317|16313|16346.5|16342.5|16348|16344|16316|16312|223
1629424500000|2021-08-20 01:55:00|16344.5|16340.5|16356.5|16352.5|16358|16354|16336|16332|122
1629424800000|2021-08-20 02:00:00|16357.5|16353.5|16376|16372|16380|16376|16357.5|16353.5|376
1629425100000|2021-08-20 02:05:00|16374|16370|16359.5|16355.5|16378.5|16374.5|16358|16354|163
1629425400000|2021-08-20 02:10:00|16359|16355|16361|16357|16371.5|16367.5|16359|16355|95
1629425700000|2021-08-20 02:15:00|16364.5|16360.5|16356|16352|16368.5|16364.5|16355|16351|141
1629426000000|2021-08-20 02:20:00|16352|16348|16331.5|16327.5|16352|16348|16331.5|16327.5|113
1629426300000|2021-08-20 02:25:00|16328|16324|16340|16336|16344|16340|16328|16324|84
1629426600000|2021-08-20 02:30:00|16339.5|16335.5|16331.5|16327.5|16340|16336|16331.5|16327.5|68
1629426900000|2021-08-20 02:35:00|16333|16329|16326.5|16322.5|16335|16331|16326.5|16322.5|68
1629427200000|2021-08-20 02:40:00|16327|16323|16320.5|16316.5|16330|16326|16317.5|16313.5|172
1629427500000|2021-08-20 02:45:00|16318.5|16314.5|16325.5|16321.5|16325.5|16321.5|16317.5|16313.5|131
1629427800000|2021-08-20 02:50:00|16323.5|16319.5|16339.5|16335.5|16339.5|16335.5|16323.5|16319.5|60
1629428100000|2021-08-20 02:55:00|16335.5|16331.5|16333.5|16329.5|16349|16345|16332.5|16328.5|71
1629428400000|2021-08-20 03:00:00|16335.5|16331.5|16337.5|16333.5|16340|16336|16333.5|16329.5|91
1629428700000|2021-08-20 03:05:00|16337|16333|16341|16337|16344.5|16340.5|16331|16327|104
1629429000000|2021-08-20 03:10:00|16340.5|16336.5|16364|16360|16364|16360|16339.5|16335.5|144
1629429300000|2021-08-20 03:15:00|16365|16361|16369.5|16365.5|16370.5|16366.5|16362|16358|100
1629429600000|2021-08-20 03:20:00|16367.5|16363.5|16367|16363|16377|16373|16367|16363|299
1629429900000|2021-08-20 03:25:00|16366.5|16362.5|16358|16354|16366.5|16362.5|16355|16351|219
1629430200000|2021-08-20 03:30:00|16357.5|16353.5|16372|16368|16377.5|16373.5|16357.5|16353.5|342
1629430500000|2021-08-20 03:35:00|16374.5|16370.5|16342|16338|16375.5|16371.5|16341.5|16337.5|296
1629430800000|2021-08-20 03:40:00|16340.5|16336.5|16349|16345|16352|16348|16333.5|16329.5|443
1629431100000|2021-08-20 03:45:00|16353.8|16349.8|16440.1|16436.1|16441|16437|16353.8|16349.8|927393
1629431400000|2021-08-20 03:50:00|16439.2|16435.2|16432.5|16428.5|16439.2|16435.2|16412|16408|377050
1629431700000|2021-08-20 03:55:00|16433|16429|16445|16441|16459|16455|16426.5|16422.5|266850
1629432000000|2021-08-20 04:00:00|16445.3|16441.3|16461.5|16457.5|16464.5|16460.5|16436.9|16432.9|257100
1629432300000|2021-08-20 04:05:00|16461.4|16457.4|16471|16467|16471.2|16467.2|16454.6|16450.6|203050
1629432600000|2021-08-20 04:10:00|16471.6|16467.6|16470.1|16466.1|16479.9|16475.9|16468.6|16464.6|162800
1629432900000|2021-08-20 04:15:00|16469.7|16465.7|16484.3|16480.3|16487.9|16483.9|16456.2|16452.2|171350
1629433200000|2021-08-20 04:20:00|16484.6|16480.6|16469.4|16465.4|16488.7|16484.7|16464.6|16460.6|143150
1629433500000|2021-08-20 04:25:00|16469.5|16465.5|16456.5|16452.5|16475.2|16471.2|16456.5|16452.5|107400
1629433800000|2021-08-20 04:30:00|16455.5|16451.5|16452.7|16448.7|16463.9|16459.9|16441.8|16437.8|184200
1629434100000|2021-08-20 04:35:00|16452.4|16448.4|16440.5|16436.5|16454.6|16450.6|16436.5|16432.5|104550
1629434400000|2021-08-20 04:40:00|16439.8|16435.8|16448.2|16444.2|16450.6|16446.6|16434.7|16430.7|99100
1629434700000|2021-08-20 04:45:00|16448.4|16444.4|16457.8|16453.8|16462|16458|16440.8|16436.8|103900
1629435000000|2021-08-20 04:50:00|16458|16454|16436.8|16432.8|16464.2|16460.2|16436.6|16432.6|81650
1629435300000|2021-08-20 04:55:00|16437.4|16433.4|16437.3|16433.3|16446.2|16442.2|16431.5|16427.5|75500
1629435600000|2021-08-20 05:00:00|16437.1|16433.1|16421.6|16417.6|16441.8|16437.8|16419.6|16415.6|148800
1629435900000|2021-08-20 05:05:00|16419.8|16415.8|16409.1|16405.1|16422.5|16418.5|16406|16402|207800
1629436200000|2021-08-20 05:10:00|16408.5|16404.5|16415.7|16411.7|16421.8|16417.8|16405.8|16401.8|130700
1629436500000|2021-08-20 05:15:00|16414.9|16410.9|16413.3|16409.3|16422.6|16418.6|16409.7|16405.7|74800
1629436800000|2021-08-20 05:20:00|16413.5|16409.5|16397.8|16393.8|16414.8|16410.8|16395.4|16391.4|105350
1629437100000|2021-08-20 05:25:00|16396.4|16392.4|16389.7|16385.7|16401.6|16397.6|16386.2|16382.2|142550
1629437400000|2021-08-20 05:30:00|16389.5|16385.5|16391|16387|16405.2|16401.2|16387.5|16383.5|149450
1629437700000|2021-08-20 05:35:00|16390.8|16386.8|16395.9|16391.9|16399.8|16395.8|16386.2|16382.2|96750
1629438000000|2021-08-20 05:40:00|16395.3|16391.3|16397.7|16393.7|16397.7|16393.7|16387.9|16383.9|113550
1629438300000|2021-08-20 05:45:00|16397.5|16393.5|16410.9|16406.9|16418|16414|16397.5|16393.5|104600
1629438600000|2021-08-20 05:50:00|16411|16407|16436.4|16432.4|16439.3|16435.3|16411|16407|97150
1629438900000|2021-08-20 05:55:00|16437|16433|16427.5|16423.5|16444.8|16440.8|16424.4|16420.4|97950
1629439200000|2021-08-20 06:00:00|16428.9|16424.9|16440|16436|16444.3|16440.3|16424.5|16420.5|108850
1629439500000|2021-08-20 06:05:00|16441.5|16437.5|16456.4|16452.4|16461.7|16457.7|16438.5|16434.5|274850
1629439800000|2021-08-20 06:10:00|16457.5|16453.5|16455.6|16451.6|16471.6|16467.6|16444.9|16440.9|180850
1629440100000|2021-08-20 06:15:00|16454.6|16450.6|16448.7|16444.7|16459.3|16455.3|16443.6|16439.6|33950
1629440400000|2021-08-20 06:20:00|16448.6|16444.6|16441|16437|16453.4|16449.4|16440.5|16436.5|63150
1629440700000|2021-08-20 06:25:00|16440.8|16436.8|16450.7|16446.7|16451.2|16447.2|16439.2|16435.2|35950
1629441000000|2021-08-20 06:30:00|16448.5|16444.5|16445|16441|16455|16451|16440|16436|43100
1629441300000|2021-08-20 06:35:00|16444.9|16440.9|16450.2|16446.2|16452.2|16448.2|16438.9|16434.9|37600
1629441600000|2021-08-20 06:40:00|16449.6|16445.6|16450.4|16446.4|16451.1|16447.1|16445.3|16441.3|54600
1629441900000|2021-08-20 06:45:00|16450.2|16446.2|16444.5|16440.5|16451.2|16447.2|16440.4|16436.4|34300
1629442200000|2021-08-20 06:50:00|16444.4|16440.4|16454.8|16450.8|16457.2|16453.2|16430|16426|57450
1629442500000|2021-08-20 06:55:00|16454.6|16450.6|16451.5|16447.5|16463.5|16459.5|16447.8|16443.8|55350
1629442800000|2021-08-20 07:00:00|16451.2|16447.2|16455.7|16451.7|16456.9|16452.9|16444.7|16440.7|72050
1629443100000|2021-08-20 07:05:00|16455|16451|16454.6|16450.6|16456.5|16452.5|16437.3|16433.3|61650
1629443400000|2021-08-20 07:10:00|16454.3|16450.3|16454.6|16450.6|16460.3|16456.3|16448.8|16444.8|71800
1629443700000|2021-08-20 07:15:00|16454.4|16450.4|16446.4|16442.4|16458.7|16454.7|16443.5|16439.5|61950
1629444000000|2021-08-20 07:20:00|16445.4|16441.4|16443.3|16439.3|16450.3|16446.3|16440.9|16436.9|59000
1629444300000|2021-08-20 07:25:00|16442.4|16438.4|16424.5|16420.5|16442.4|16438.4|16410.8|16406.8|147800
1629444600000|2021-08-20 07:30:00|16425.1|16421.1|16426.1|16422.1|16430.9|16426.9|16414.9|16410.9|69300
1629444900000|2021-08-20 07:35:00|16425|16421|16417.4|16413.4|16425.2|16421.2|16412.5|16408.5|69500
1629445200000|2021-08-20 07:40:00|16416.4|16412.4|16426.4|16422.4|16427.1|16423.1|16410|16406|69550
1629445500000|2021-08-20 07:45:00|16425.2|16421.2|16416.2|16412.2|16425.9|16421.9|16414.7|16410.7|61950
1629445800000|2021-08-20 07:50:00|16416|16412|16415.2|16411.2|16426.9|16422.9|16412.3|16408.3|73100
1629446100000|2021-08-20 07:55:00|16416.8|16412.8|16444.2|16440.2|16447.9|16443.9|16416.1|16412.1|90750
1629446400000|2021-08-20 08:00:00|16443.9|16439.9|16440.3|16436.3|16455.1|16451.1|16437.5|16433.5|99050
1629446700000|2021-08-20 08:05:00|16440|16436|16432.5|16428.5|16444.4|16440.4|16428.2|16424.2|55400
1629447000000|2021-08-20 08:10:00|16433.2|16429.2|16423.4|16419.4|16436.2|16432.2|16423|16419|31600
1629447300000|2021-08-20 08:15:00|16423.1|16419.1|16429.3|16425.3|16433.4|16429.4|16421.8|16417.8|34300
1629447600000|2021-08-20 08:20:00|16429.2|16425.2|16411.5|16407.5|16430.1|16426.1|16407.5|16403.5|123200
1629447900000|2021-08-20 08:25:00|16411.1|16407.1|16420.2|16416.2|16424.4|16420.4|16410.6|16406.6|36850
1629448200000|2021-08-20 08:30:00|16418.1|16414.1|16424.8|16420.8|16432.5|16428.5|16417.6|16413.6|41150
1629448500000|2021-08-20 08:35:00|16426|16422|16430.1|16426.1|16434.7|16430.7|16422.7|16418.7|40100
1629448800000|2021-08-20 08:40:00|16429.4|16425.4|16450.9|16446.9|16455.5|16451.5|16429.4|16425.4|111900
1629449100000|2021-08-20 08:45:00|16451.8|16447.8|16485.3|16481.3|16494.3|16490.3|16446.7|16442.7|307500
1629449400000|2021-08-20 08:50:00|16485.5|16481.5|16464.7|16460.7|16489.8|16485.8|16462.9|16458.9|160750
1629449700000|2021-08-20 08:55:00|16464.3|16460.3|16466.7|16462.7|16472.9|16468.9|16463.1|16459.1|53250
1629450000000|2021-08-20 09:00:00|16465.6|16461.6|16475.5|16471.5|16475.5|16471.5|16462.8|16458.8|97000
1629450300000|2021-08-20 09:05:00|16475|16471|16468.5|16464.5|16483.1|16479.1|16465.6|16461.6|82250
1629450600000|2021-08-20 09:10:00|16468.8|16464.8|16448.4|16444.4|16470.3|16466.3|16438.8|16434.8|107250
1629450900000|2021-08-20 09:15:00|16447|16443|16449.3|16445.3|16454.4|16450.4|16438.7|16434.7|47150
1629451200000|2021-08-20 09:20:00|16450.4|16446.4|16467.9|16463.9|16476.1|16472.1|16447.8|16443.8|67600
1629451500000|2021-08-20 09:25:00|16467.1|16463.1|16452.8|16448.8|16469.3|16465.3|16444.7|16440.7|68250
1629451800000|2021-08-20 09:30:00|16454.4|16450.4|16456.6|16452.6|16468.3|16464.3|16445.5|16441.5|97250
1629452100000|2021-08-20 09:35:00|16456.5|16452.5|16454.4|16450.4|16462.3|16458.3|16447.5|16443.5|136450
1629452400000|2021-08-20 09:40:00|16454.3|16450.3|16447|16443|16458.3|16454.3|16446.3|16442.3|142150
1629452700000|2021-08-20 09:45:00|16446.2|16442.2|16424.1|16420.1|16446.7|16442.7|16424.1|16420.1|218000
1629453000000|2021-08-20 09:50:00|16424.2|16420.2|16405.1|16401.1|16431.6|16427.6|16404.9|16400.9|391450
1629453300000|2021-08-20 09:55:00|16405.4|16401.4|16413.1|16409.1|16413.2|16409.2|16404.6|16400.6|346150
1629453600000|2021-08-20 10:00:00|16417.3|16413.3|16411.8|16407.8|16428.8|16424.8|16409.3|16405.3|1061
1629453900000|2021-08-20 10:05:00|16411|16407|16400.8|16396.8|16411.5|16407.5|16396|16392|364
1629454200000|2021-08-20 10:10:00|16405.3|16387.3|16405.3|16387.3|16406|16388|16399.5|16381.5|9444328
1629454500000|2021-08-20 10:15:00|16405|16387|16414.6|16396.6|16414.6|16396.6|16404.7|16386.7|0
1629454800000|2021-08-20 10:20:00|16413.9|16395.9|16408|16390|16414.6|16396.6|16406.7|16388.7|0
1629455100000|2021-08-20 10:25:00|16407.7|16389.7|16411.3|16393.3|16412.6|16394.6|16407.4|16389.4|0
1629455400000|2021-08-20 10:30:00|16412|16394|16408.7|16390.7|16412.3|16394.3|16408.7|16390.7|0
1629455700000|2021-08-20 10:35:00|16408|16390|16407.4|16389.4|16408.3|16390.3|16404.8|16386.8|0
1629456000000|2021-08-20 10:40:00|16396|16392|16408|16404|16408.5|16404.5|16395.5|16391.5|19
1629456300000|2021-08-20 10:45:00|16408.5|16404.5|16414.5|16410.5|16415|16411|16408|16404|27
1629456600000|2021-08-20 10:50:00|16414|16410|16417.5|16413.5|16419|16415|16412|16408|50
1629456900000|2021-08-20 10:55:00|16419.5|16415.5|16417|16413|16419.5|16415.5|16417|16413|3
1629457200000|2021-08-20 11:00:00|16418.5|16414.5|16411|16407|16418.5|16414.5|16411|16407|31
1629457500000|2021-08-20 11:05:00|16414|16410|16406.5|16402.5|16414|16410|16406|16402|62
1629457800000|2021-08-20 11:10:00|16404.5|16400.5|16403|16399|16411|16407|16403|16399|26
1629458100000|2021-08-20 11:15:00|16406|16402|16407|16403|16408|16404|16400.5|16396.5|20
1629458400000|2021-08-20 11:20:00|16412|16408|16416|16412|16416|16412|16411|16407|12
1629458700000|2021-08-20 11:25:00|16414.5|16410.5|16424|16420|16424|16420|16414.5|16410.5|47
1629459000000|2021-08-20 11:30:00|16426|16422|16416.5|16412.5|16426|16422|16416.5|16412.5|26
1629459300000|2021-08-20 11:35:00|16418|16414|16420.5|16416.5|16420.5|16416.5|16416|16412|50
1629459600000|2021-08-20 11:40:00|16426.5|16422.5|16431|16427|16431.5|16427.5|16425.5|16421.5|181
1629459900000|2021-08-20 11:45:00|16430.5|16426.5|16436|16432|16436.5|16432.5|16430|16426|75
1629460200000|2021-08-20 11:50:00|16435.5|16431.5|16426|16422|16436|16432|16424|16420|123
1629460500000|2021-08-20 11:55:00|16426.5|16422.5|16419|16415|16427.5|16423.5|16416|16412|86
1629460800000|2021-08-20 12:00:00|16418.5|16414.5|16417|16413|16419|16415|16417|16413|31
1629461100000|2021-08-20 12:05:00|16420.5|16416.5|16420.5|16416.5|16420.5|16416.5|16420.5|16416.5|2
1629461400000|2021-08-20 12:10:00|16416.5|16412.5|16417|16413|16422.5|16418.5|16416|16412|22
1629461700000|2021-08-20 12:15:00|16419|16415|16413.5|16409.5|16419|16415|16412|16408|22
1629462000000|2021-08-20 12:20:00|16414.5|16410.5|16414.5|16410.5|16419|16415|16409.5|16405.5|59
1629462300000|2021-08-20 12:25:00|16422.5|16418.5|16415|16411|16422.5|16418.5|16415|16411|17
1629462600000|2021-08-20 12:30:00|16414|16410|16413.5|16409.5|16414|16410|16407.5|16403.5|79
1629462900000|2021-08-20 12:35:00|16412|16408|16412|16408|16428|16424|16412|16408|163
1629463200000|2021-08-20 12:40:00|16416|16412|16412|16408|16417|16413|16408|16404|102
1629463500000|2021-08-20 12:45:00|16412.5|16408.5|16412.5|16408.5|16417|16413|16409.5|16405.5|62
1629463800000|2021-08-20 12:50:00|16415|16411|16416|16412|16418.5|16414.5|16412.5|16408.5|75
1629464100000|2021-08-20 12:55:00|16417|16413|16416|16412|16419|16415|16412.5|16408.5|40
1629464400000|2021-08-20 13:00:00|16415.5|16411.5|16427|16423|16427|16423|16413|16409|55
1629464700000|2021-08-20 13:05:00|16430.5|16426.5|16445.5|16441.5|16445.5|16441.5|16429.5|16425.5|96
1629465000000|2021-08-20 13:10:00|16449.5|16445.5|16445.5|16441.5|16449.5|16445.5|16441.5|16437.5|166
1629465300000|2021-08-20 13:15:00|16446.5|16442.5|16442|16438|16450.5|16446.5|16442|16438|143
1629465600000|2021-08-20 13:20:00|16444|16440|16435.5|16431.5|16445|16441|16431|16427|128
1629465900000|2021-08-20 13:25:00|16437.5|16433.5|16429|16425|16440.5|16436.5|16428.5|16424.5|220
1629466200000|2021-08-20 13:30:00|16427|16423|16453.5|16449.5|16453.5|16449.5|16422.5|16418.5|302
1629466500000|2021-08-20 13:35:00|16455|16451|16460.5|16456.5|16474.5|16470.5|16451|16447|318
1629466800000|2021-08-20 13:40:00|16462|16458|16476.5|16472.5|16476.5|16472.5|16453|16449|275
1629467100000|2021-08-20 13:45:00|16476|16472|16475|16471|16500|16496|16475|16471|308
1629467400000|2021-08-20 13:50:00|16476.5|16472.5|16486.5|16482.5|16493.5|16489.5|16470.5|16466.5|172
1629467700000|2021-08-20 13:55:00|16486|16482|16493|16489|16494.5|16490.5|16486|16482|84
1629468000000|2021-08-20 14:00:00|16484|16480|16493|16489|16495.5|16491.5|16484|16480|254
1629468300000|2021-08-20 14:05:00|16494.5|16490.5|16493|16489|16499|16495|16490.5|16486.5|327
1629468600000|2021-08-20 14:10:00|16494|16490|16486.5|16482.5|16494|16490|16486|16482|162
1629468900000|2021-08-20 14:15:00|16489|16485|16506.5|16502.5|16510|16506|16489|16485|554
1629469200000|2021-08-20 14:20:00|16506|16502|16506|16502|16510.5|16506.5|16499.5|16495.5|256
1629469500000|2021-08-20 14:25:00|16505.5|16501.5|16500.5|16496.5|16506|16502|16495|16491|68
1629469800000|2021-08-20 14:30:00|16501|16497|16515|16511|16516.5|16512.5|16499.5|16495.5|344
1629470100000|2021-08-20 14:35:00|16514.5|16510.5|16505|16501|16515.5|16511.5|16504.5|16500.5|385
1629470400000|2021-08-20 14:40:00|16504.5|16500.5|16498|16494|16505|16501|16495.5|16491.5|177
1629470700000|2021-08-20 14:45:00|16498.5|16494.5|16498.5|16494.5|16500|16496|16494.5|16490.5|78
1629471000000|2021-08-20 14:50:00|16497.5|16493.5|16492.5|16488.5|16498|16494|16486|16482|122
1629471300000|2021-08-20 14:55:00|16495|16491|16490.5|16486.5|16499|16495|16490|16486|62
1629471600000|2021-08-20 15:00:00|16494.5|16490.5|16497|16493|16497|16493|16491.5|16487.5|51
1629471900000|2021-08-20 15:05:00|16496|16492|16496.5|16492.5|16497.5|16493.5|16491.5|16487.5|114
1629472200000|2021-08-20 15:10:00|16496|16492|16502|16498|16505.5|16501.5|16496|16492|57
1629472500000|2021-08-20 15:15:00|16501.5|16497.5|16507.5|16503.5|16507.5|16503.5|16501.5|16497.5|78
1629472800000|2021-08-20 15:20:00|16508|16504|16509.5|16505.5|16513.5|16509.5|16507|16503|258
1629473100000|2021-08-20 15:25:00|16509|16505|16506.5|16502.5|16511.5|16507.5|16504.5|16500.5|93
1629473400000|2021-08-20 15:30:00|16504.5|16500.5|16514.5|16510.5|16514.5|16510.5|16504.5|16500.5|68
1629473700000|2021-08-20 15:35:00|16513|16509|16505.5|16501.5|16514|16510|16502.5|16498.5|83
1629474000000|2021-08-20 15:40:00|16504.5|16500.5|16504.5|16500.5|16506|16502|16497.5|16493.5|111
1629474300000|2021-08-20 15:45:00|16503.5|16499.5|16503|16499|16504.5|16500.5|16503|16499|8
1629474600000|2021-08-20 15:50:00|16501.5|16497.5|16502.5|16498.5|16507.5|16503.5|16500.5|16496.5|36
1629474900000|2021-08-20 15:55:00|16500.5|16496.5|16509|16505|16509|16505|16497.5|16493.5|53
1629475200000|2021-08-20 16:00:00|16507.5|16503.5|16518|16514|16518.5|16514.5|16505|16501|95
1629475500000|2021-08-20 16:05:00|16519.5|16515.5|16510|16506|16520.5|16516.5|16510|16506|87
1629475800000|2021-08-20 16:10:00|16509.5|16505.5|16513|16509|16513|16509|16503.5|16499.5|49
1629476100000|2021-08-20 16:15:00|16511.5|16507.5|16512.5|16508.5|16512.5|16508.5|16510|16506|5
1629476400000|2021-08-20 16:20:00|16513|16509|16515.5|16511.5|16515.5|16511.5|16513|16509|3
1629476700000|2021-08-20 16:25:00|16516|16512|16522.5|16518.5|16522.5|16518.5|16516|16512|28
1629477000000|2021-08-20 16:30:00|16523|16519|16518.5|16514.5|16523.5|16519.5|16518|16514|41
1629477300000|2021-08-20 16:35:00|16519|16515|16523|16519|16523.5|16519.5|16519|16515|58
1629477600000|2021-08-20 16:40:00|16523.5|16519.5|16524.5|16520.5|16524.5|16520.5|16522.5|16518.5|20
1629477900000|2021-08-20 16:45:00|16524|16520|16530|16526|16531.5|16527.5|16523|16519|246
1629478200000|2021-08-20 16:50:00|16530.5|16526.5|16528.5|16524.5|16533.5|16529.5|16527|16523|94
1629478500000|2021-08-20 16:55:00|16529.5|16525.5|16530|16526|16530.5|16526.5|16526.5|16522.5|58
1629478800000|2021-08-20 17:00:00|16531.5|16527.5|16526.5|16522.5|16531.5|16527.5|16526|16522|45
1629479100000|2021-08-20 17:05:00|16528|16524|16519.5|16515.5|16528.5|16524.5|16519.5|16515.5|73
1629479400000|2021-08-20 17:10:00|16522|16518|16520.5|16516.5|16524|16520|16517.5|16513.5|33
1629479700000|2021-08-20 17:15:00|16522|16518|16517|16513|16522|16518|16515.5|16511.5|34
1629480000000|2021-08-20 17:20:00|16518.5|16514.5|16518|16514|16518.5|16514.5|16515|16511|14
1629480300000|2021-08-20 17:25:00|16516.5|16512.5|16513.5|16509.5|16518.5|16514.5|16513.5|16509.5|12
1629480600000|2021-08-20 17:30:00|16518|16514|16513|16509|16519|16515|16513|16509|23
1629480900000|2021-08-20 17:35:00|16511.5|16507.5|16508|16504|16511.5|16507.5|16508|16504|22
1629481200000|2021-08-20 17:40:00|16507.5|16503.5|16508.5|16504.5|16508.5|16504.5|16507|16503|23
1629481500000|2021-08-20 17:45:00|16507.5|16503.5|16507.5|16503.5|16507.5|16503.5|16507.5|16503.5|1
1629481800000|2021-08-20 17:50:00|16508|16504|16505|16501|16508|16504|16505|16501|6
1629482100000|2021-08-20 17:55:00|16504.5|16500.5|16500|16496|16504.5|16500.5|16500|16496|6
1629482400000|2021-08-20 18:00:00|16507|16503|16510.5|16506.5|16510.5|16506.5|16504.5|16500.5|24
1629482700000|2021-08-20 18:05:00|16508|16504|16507.5|16503.5|16511.5|16507.5|16507.5|16503.5|5
1629483000000|2021-08-20 18:10:00|16506|16502|16503.5|16499.5|16510.5|16506.5|16503|16499|18
1629483300000|2021-08-20 18:15:00|16505.5|16501.5|16507|16503|16509|16505|16503.5|16499.5|12
1629483600000|2021-08-20 18:20:00|16510|16506|16497.5|16493.5|16510|16506|16497.5|16493.5|10
1629483900000|2021-08-20 18:25:00|16500.5|16496.5|16497.5|16493.5|16500.5|16496.5|16497.5|16493.5|3
1629484200000|2021-08-20 18:30:00|16499|16495|16499.5|16495.5|16499.5|16495.5|16499|16495|3
1629484500000|2021-08-20 18:35:00|16498|16494|16500|16496|16500.5|16496.5|16498|16494|9
1629484800000|2021-08-20 18:40:00|16500.5|16496.5|16507|16503|16507|16503|16500.5|16496.5|6
1629485100000|2021-08-20 18:45:00|16505.5|16501.5|16507.5|16503.5|16509.5|16505.5|16505|16501|33
1629485400000|2021-08-20 18:50:00|16512|16508|16513.5|16509.5|16514.5|16510.5|16508|16504|26
1629485700000|2021-08-20 18:55:00|16515.5|16511.5|16521.5|16517.5|16521.5|16517.5|16514.5|16510.5|36
1629486000000|2021-08-20 19:00:00|16518.5|16514.5|16518|16514|16518.5|16514.5|16518|16514|3
1629486300000|2021-08-20 19:05:00|16519|16515|16523|16519|16523|16519|16519|16515|19
1629486900000|2021-08-20 19:15:00|16524.5|16520.5|16524.5|16520.5|16524.5|16520.5|16524.5|16520.5|1
1629487500000|2021-08-20 19:25:00|16523.5|16519.5|16529.5|16525.5|16530.5|16526.5|16523|16519|81
1629487800000|2021-08-20 19:30:00|16528|16524|16532|16528|16532|16528|16527|16523|30
1629488100000|2021-08-20 19:35:00|16530.5|16526.5|16531|16527|16534|16530|16530.5|16526.5|22
1629488400000|2021-08-20 19:40:00|16531.5|16527.5|16539|16535|16539|16535|16531|16527|78
1629488700000|2021-08-20 19:45:00|16537|16533|16534|16530|16537|16533|16532.5|16528.5|36
1629489000000|2021-08-20 19:50:00|16535|16531|16534|16530|16535|16531|16532|16528|10
1629489300000|2021-08-20 19:55:00|16534.5|16530.5|16539.5|16535.5|16541.5|16537.5|16534.5|16530.5|149
1629489600000|2021-08-20 20:00:00|16540.5|16536.5|16536|16532|16540.5|16536.5|16536|16532|7
1629489900000|2021-08-20 20:05:00|16535.5|16531.5|16535.5|16531.5|16535.5|16531.5|16535.5|16531.5|1
1629490500000|2021-08-20 20:15:00|16537|16533|16535|16531|16537|16533|16535|16531|13
1629490800000|2021-08-20 20:20:00|16539|16535|16540.5|16536.5|16540.5|16536.5|16539|16535|21
1629491100000|2021-08-20 20:25:00|16531|16527|16529.5|16525.5|16531|16527|16529.5|16525.5|14
1629491400000|2021-08-20 20:30:00|16531.5|16527.5|16531.5|16527.5|16531.5|16527.5|16531.5|16527.5|2
1629491700000|2021-08-20 20:35:00|16532|16528|16532|16528|16532|16528|16532|16528|4
1629492000000|2021-08-20 20:40:00|16528|16524|16530|16526|16530|16526|16527.5|16523.5|15
1629492300000|2021-08-20 20:45:00|16527|16523|16527.5|16523.5|16527.5|16523.5|16527|16523|11
1629492600000|2021-08-20 20:50:00|16531.5|16527.5|16532|16528|16532|16528|16531.5|16527.5|2
1629492900000|2021-08-20 20:55:00|16534|16530|16547.5|16543.5|16547.5|16543.5|16528.5|16524.5|33
1629669600000|2021-08-22 22:00:00|16550.1|16532.1|16556.3|16538.3|16557.6|16539.6|16550.1|16532.1|0
1629669900000|2021-08-22 22:05:00|16556.6|16538.6|16556.1|16538.1|16558.4|16540.4|16554.8|16536.8|0
1629670200000|2021-08-22 22:10:00|16555.7|16537.7|16551.8|16533.8|16557|16539|16550.5|16532.5|0
1629670500000|2021-08-22 22:15:00|16551.4|16533.4|16552.7|16534.7|16553.1|16535.1|16551.1|16533.1|0
1629670800000|2021-08-22 22:20:00|16553.1|16535.1|16551.1|16533.1|16553.1|16535.1|16550.8|16532.8|0
1629671100000|2021-08-22 22:25:00|16551.8|16533.8|16553.7|16535.7|16553.7|16535.7|16551.8|16533.8|0
1629671400000|2021-08-22 22:30:00|16554|16536|16556.3|16538.3|16556.3|16538.3|16553.7|16535.7|0
1629671700000|2021-08-22 22:35:00|16555.7|16537.7|16555.7|16537.7|16555.7|16537.7|16554.4|16536.4|0
1629672000000|2021-08-22 22:40:00|16556|16538|16557.6|16539.6|16557.6|16539.6|16555|16537|0
1629672300000|2021-08-22 22:45:00|16558.3|16540.3|16560.9|16542.9|16562.2|16544.2|16557.6|16539.6|0
1629672600000|2021-08-22 22:50:00|16561.6|16543.6|16559.6|16541.6|16561.6|16543.6|16558.3|16540.3|0
1629672900000|2021-08-22 22:55:00|16560.3|16542.3|16556.7|16538.7|16560.3|16542.3|16556.7|16538.7|0
1629673200000|2021-08-22 23:00:00|16556.3|16538.3|16558.3|16540.3|16559|16541|16555.7|16537.7|0
1629673500000|2021-08-22 23:05:00|16558.6|16540.6|16559.9|16541.9|16561.5|16543.5|16558.6|16540.6|0
1629673800000|2021-08-22 23:10:00|16559.6|16541.6|16561.2|16543.2|16561.9|16543.9|16559.3|16541.3|0
1629674100000|2021-08-22 23:15:00|16561.9|16543.9|16562.2|16544.2|16562.5|16544.5|16560.6|16542.6|0
1629674400000|2021-08-22 23:20:00|16561.9|16543.9|16562|16544|16562.2|16544.2|16561.2|16543.2|0
1629674700000|2021-08-22 23:25:00|16561.7|16543.7|16562|16544|16563.3|16545.3|16561.4|16543.4|0
1629675000000|2021-08-22 23:30:00|16562.3|16544.3|16557.4|16539.4|16562.7|16544.7|16557.4|16539.4|0
1629675300000|2021-08-22 23:35:00|16558.1|16540.1|16557.4|16539.4|16559.4|16541.4|16557.4|16539.4|0
1629675600000|2021-08-22 23:40:00|16557.8|16539.8|16556.1|16538.1|16558.1|16540.1|16556.1|16538.1|0
1629675900000|2021-08-22 23:45:00|16555.5|16537.5|16553.4|16535.4|16556.1|16538.1|16550.5|16532.5|0
1629676200000|2021-08-22 23:50:00|16553|16535|16556|16538|16556.6|16538.6|16552.7|16534.7|0
1629676500000|2021-08-22 23:55:00|16555.7|16537.7|16554|16536|16556|16538|16552.7|16534.7|0
1629676800000|2021-08-23 00:00:00|16553.4|16535.4|16554.4|16536.4|16558.6|16540.6|16553.4|16535.4|0
1629677100000|2021-08-23 00:05:00|16554.7|16536.7|16556.6|16538.6|16561.2|16543.2|16554|16536|0
1629677400000|2021-08-23 00:10:00|16557|16539|16558.6|16540.6|16559.9|16541.9|16555.3|16537.3|0
1629677700000|2021-08-23 00:15:00|16558.9|16540.9|16555.3|16537.3|16560.6|16542.6|16555.3|16537.3|0
1629678000000|2021-08-23 00:20:00|16555|16537|16554.7|16536.7|16557.3|16539.3|16554|16536|0
1629678300000|2021-08-23 00:25:00|16555|16537|16558|16540|16558|16540|16553.4|16535.4|0
1629678600000|2021-08-23 00:30:00|16557.3|16539.3|16554|16536|16559.9|16541.9|16553.4|16535.4|0
1629678900000|2021-08-23 00:35:00|16553.7|16535.7|16555.3|16537.3|16557.6|16539.6|16552.1|16534.1|0
1629679200000|2021-08-23 00:40:00|16556|16538|16558.6|16540.6|16559.9|16541.9|16555.3|16537.3|0
1629679500000|2021-08-23 00:45:00|16559.3|16541.3|16558|16540|16560.6|16542.6|16558|16540|0
1629679800000|2021-08-23 00:50:00|16558.3|16540.3|16558|16540|16560.6|16542.6|16556.6|16538.6|0
1629680100000|2021-08-23 00:55:00|16558.6|16540.6|16561.2|16543.2|16562.5|16544.5|16557.3|16539.3|0
1629680400000|2021-08-23 01:00:00|16561.9|16543.9|16537|16533|16561.9|16543.9|16526.5|16522.5|230
1629680700000|2021-08-23 01:05:00|16538|16534|16542.5|16538.5|16546|16542|16536.5|16532.5|386
1629681000000|2021-08-23 01:10:00|16540.5|16536.5|16538|16534|16542.5|16538.5|16536.5|16532.5|652
1629681300000|2021-08-23 01:15:00|16538.5|16534.5|16541.5|16537.5|16547.5|16543.5|16537.5|16533.5|239
1629681600000|2021-08-23 01:20:00|16542|16538|16549.6|16545.6|16550.1|16546.1|16541.5|16537.5|233
1629681900000|2021-08-23 01:25:00|16551.1|16547.1|16547.1|16543.1|16552.1|16548.1|16546.6|16542.6|232
1629682200000|2021-08-23 01:30:00|16545.6|16541.6|16550.1|16546.1|16555.1|16551.1|16543.1|16539.1|161
1629682500000|2021-08-23 01:35:00|16552.1|16548.1|16548.6|16544.6|16552.6|16548.6|16544.1|16540.1|82
1629682800000|2021-08-23 01:40:00|16551.1|16547.1|16562.6|16558.6|16564.6|16560.6|16550.6|16546.6|242
1629683100000|2021-08-23 01:45:00|16561.6|16557.6|16567.6|16563.6|16569.1|16565.1|16561.6|16557.6|140
1629683400000|2021-08-23 01:50:00|16569.1|16565.1|16572.1|16568.1|16574.6|16570.6|16569.1|16565.1|205
1629683700000|2021-08-23 01:55:00|16571.6|16567.6|16573.1|16569.1|16575.1|16571.1|16569.6|16565.6|484
1629684000000|2021-08-23 02:00:00|16574.6|16570.6|16573.6|16569.6|16579.1|16575.1|16571.6|16567.6|277
1629684300000|2021-08-23 02:05:00|16574.1|16570.1|16571.1|16567.1|16578.1|16574.1|16570.6|16566.6|206
1629684600000|2021-08-23 02:10:00|16573.1|16569.1|16570.1|16566.1|16574.6|16570.6|16566.6|16562.6|262
1629684900000|2021-08-23 02:15:00|16569.6|16565.6|16576.1|16572.1|16577.1|16573.1|16569.1|16565.1|98
1629685200000|2021-08-23 02:20:00|16576.6|16572.6|16570.6|16566.6|16578.6|16574.6|16570.1|16566.1|253
1629685500000|2021-08-23 02:25:00|16571.1|16567.1|16574.6|16570.6|16578.6|16574.6|16571.1|16567.1|122
1629685800000|2021-08-23 02:30:00|16574.1|16570.1|16574.1|16570.1|16577.6|16573.6|16572.6|16568.6|119
1629686100000|2021-08-23 02:35:00|16572.6|16568.6|16573.6|16569.6|16577.6|16573.6|16572.6|16568.6|369
1629686400000|2021-08-23 02:40:00|16574.6|16570.6|16569.6|16565.6|16576.1|16572.1|16569.6|16565.6|105
1629686700000|2021-08-23 02:45:00|16570.6|16566.6|16578.1|16574.1|16579.1|16575.1|16570.6|16566.6|68
1629687000000|2021-08-23 02:50:00|16577.1|16573.1|16570.6|16566.6|16577.1|16573.1|16569.6|16565.6|57
1629687300000|2021-08-23 02:55:00|16572.1|16568.1|16578.6|16574.6|16578.6|16574.6|16568.6|16564.6|68
1629687600000|2021-08-23 03:00:00|16575.1|16571.1|16574.1|16570.1|16579.6|16575.6|16573.1|16569.1|113
1629687900000|2021-08-23 03:05:00|16575.6|16571.6|16570.1|16566.1|16578.1|16574.1|16567.6|16563.6|128
1629688200000|2021-08-23 03:10:00|16569.1|16565.1|16562.6|16558.6|16569.6|16565.6|16561.1|16557.1|159
1629688500000|2021-08-23 03:15:00|16562.1|16558.1|16560.1|16556.1|16562.1|16558.1|16553.1|16549.1|146
1629688800000|2021-08-23 03:20:00|16558.6|16554.6|16561.6|16557.6|16564.1|16560.1|16556.6|16552.6|44
1629689100000|2021-08-23 03:25:00|16557.1|16553.1|16567.1|16563.1|16567.1|16563.1|16557.1|16553.1|318
1629689400000|2021-08-23 03:30:00|16565.1|16561.1|16564.6|16560.6|16569.1|16565.1|16562.6|16558.6|311
1629689700000|2021-08-23 03:35:00|16564.1|16560.1|16570.1|16566.1|16574.1|16570.1|16564.1|16560.1|246
1629690000000|2021-08-23 03:40:00|16571.6|16567.6|16563.6|16559.6|16575.1|16571.1|16563.6|16559.6|757
1629690300000|2021-08-23 03:45:00|16562.1|16558.1|16546.3|16542.3|16562.1|16558.1|16533.9|16529.9|432365
1629690600000|2021-08-23 03:50:00|16545.3|16541.3|16539.1|16535.1|16552.7|16548.7|16534.2|16530.2|161750
1629690900000|2021-08-23 03:55:00|16540.5|16536.5|16539.4|16535.4|16550|16546|16535|16531|127850
1629691200000|2021-08-23 04:00:00|16540.9|16536.9|16543.5|16539.5|16545.6|16541.6|16530.8|16526.8|122800
1629691500000|2021-08-23 04:05:00|16543.7|16539.7|16527.1|16523.1|16544.4|16540.4|16525.6|16521.6|84400
1629691800000|2021-08-23 04:10:00|16526.8|16522.8|16525.9|16521.9|16531.8|16527.8|16522.1|16518.1|93050
1629692100000|2021-08-23 04:15:00|16526|16522|16539.1|16535.1|16542.6|16538.6|16524.6|16520.6|86450
1629692400000|2021-08-23 04:20:00|16537.9|16533.9|16505.5|16501.5|16540.8|16536.8|16505.5|16501.5|155800
1629692700000|2021-08-23 04:25:00|16503.2|16499.2|16497.9|16493.9|16513.9|16509.9|16495|16491|182200
1629693000000|2021-08-23 04:30:00|16498|16494|16506.3|16502.3|16506.3|16502.3|16485.4|16481.4|112350
1629693300000|2021-08-23 04:35:00|16506|16502|16505.6|16501.6|16514.9|16510.9|16500.1|16496.1|70100
1629693600000|2021-08-23 04:40:00|16504.6|16500.6|16498.3|16494.3|16510.7|16506.7|16495.1|16491.1|43800
1629693900000|2021-08-23 04:45:00|16496|16492|16494|16490|16505.1|16501.1|16485.1|16481.1|95600
1629694200000|2021-08-23 04:50:00|16493.3|16489.3|16496.7|16492.7|16502.8|16498.8|16492.3|16488.3|58500
1629694500000|2021-08-23 04:55:00|16495.9|16491.9|16473.1|16469.1|16501.1|16497.1|16469.9|16465.9|94250
1629694800000|2021-08-23 05:00:00|16471.6|16467.6|16423.6|16419.6|16472.6|16468.6|16423.6|16419.6|334550
1629695100000|2021-08-23 05:05:00|16423.9|16419.9|16433.9|16429.9|16445.2|16441.2|16401.8|16397.8|356250
1629695400000|2021-08-23 05:10:00|16434.7|16430.7|16439.7|16435.7|16454.5|16450.5|16424.9|16420.9|164050
1629695700000|2021-08-23 05:15:00|16440.2|16436.2|16418.1|16414.1|16441.7|16437.7|16402.8|16398.8|330650
1629696000000|2021-08-23 05:20:00|16418.6|16414.6|16424.9|16420.9|16425.5|16421.5|16391.4|16387.4|291350
1629696300000|2021-08-23 05:25:00|16424.5|16420.5|16435.9|16431.9|16438.9|16434.9|16415|16411|159600
1629696600000|2021-08-23 05:30:00|16436.4|16432.4|16447.1|16443.1|16457.2|16453.2|16436.4|16432.4|106750
1629696900000|2021-08-23 05:35:00|16446.5|16442.5|16469.7|16465.7|16475.9|16471.9|16446.5|16442.5|126550
1629697200000|2021-08-23 05:40:00|16469.9|16465.9|16450.3|16446.3|16470.1|16466.1|16440.5|16436.5|90550
1629697500000|2021-08-23 05:45:00|16451.6|16447.6|16449.4|16445.4|16454.7|16450.7|16430.3|16426.3|118050
1629697800000|2021-08-23 05:50:00|16449.5|16445.5|16453.8|16449.8|16464.1|16460.1|16446.9|16442.9|79750
1629698100000|2021-08-23 05:55:00|16453.6|16449.6|16460.9|16456.9|16462.9|16458.9|16446.4|16442.4|96850
1629698400000|2021-08-23 06:00:00|16462.2|16458.2|16466.4|16462.4|16472.2|16468.2|16459.7|16455.7|93450
1629698700000|2021-08-23 06:05:00|16466.5|16462.5|16461.4|16457.4|16476.8|16472.8|16461.2|16457.2|55450
1629699000000|2021-08-23 06:10:00|16461.5|16457.5|16464|16460|16469|16465|16455.5|16451.5|34550
1629699300000|2021-08-23 06:15:00|16464.9|16460.9|16466.9|16462.9|16472|16468|16459.8|16455.8|48050
1629699600000|2021-08-23 06:20:00|16466.7|16462.7|16474.8|16470.8|16476.9|16472.9|16465.9|16461.9|51350
1629699900000|2021-08-23 06:25:00|16474.5|16470.5|16479.5|16475.5|16483.5|16479.5|16467.3|16463.3|70850
1629700200000|2021-08-23 06:30:00|16479.4|16475.4|16476.8|16472.8|16483.9|16479.9|16469.6|16465.6|41300
1629700500000|2021-08-23 06:35:00|16476.4|16472.4|16493.8|16489.8|16493.8|16489.8|16476.4|16472.4|111100
1629700800000|2021-08-23 06:40:00|16494|16490|16500.8|16496.8|16507|16503|16490.6|16486.6|125450
1629701100000|2021-08-23 06:45:00|16501|16497|16491.8|16487.8|16505.3|16501.3|16490.6|16486.6|75650
1629701400000|2021-08-23 06:50:00|16491.4|16487.4|16486.6|16482.6|16493.2|16489.2|16480|16476|63350
1629701700000|2021-08-23 06:55:00|16485.4|16481.4|16493.1|16489.1|16495.7|16491.7|16478.6|16474.6|48400
1629702000000|2021-08-23 07:00:00|16494.3|16490.3|16498.4|16494.4|16502.1|16498.1|16493.6|16489.6|74650
1629702300000|2021-08-23 07:05:00|16498.5|16494.5|16486.2|16482.2|16498.5|16494.5|16479.5|16475.5|57000
1629702600000|2021-08-23 07:10:00|16486.7|16482.7|16473.6|16469.6|16496.1|16492.1|16472.1|16468.1|42350
1629702900000|2021-08-23 07:15:00|16473|16469|16480.1|16476.1|16482.7|16478.7|16464.6|16460.6|62500
1629703200000|2021-08-23 07:20:00|16479.9|16475.9|16468.6|16464.6|16486.7|16482.7|16461|16457|40050
1629703500000|2021-08-23 07:25:00|16469.6|16465.6|16477.7|16473.7|16481.5|16477.5|16462.9|16458.9|46600
1629703800000|2021-08-23 07:30:00|16477.8|16473.8|16477.9|16473.9|16482.6|16478.6|16469.9|16465.9|28650
1629704100000|2021-08-23 07:35:00|16478.1|16474.1|16478.9|16474.9|16481.9|16477.9|16467.8|16463.8|62250
1629704400000|2021-08-23 07:40:00|16479.1|16475.1|16486.8|16482.8|16491.2|16487.2|16477.5|16473.5|36850
1629704700000|2021-08-23 07:45:00|16485.9|16481.9|16495|16491|16496|16492|16484.2|16480.2|57850
1629705000000|2021-08-23 07:50:00|16494.5|16490.5|16495.9|16491.9|16500.3|16496.3|16487.2|16483.2|58050
1629705300000|2021-08-23 07:55:00|16495.4|16491.4|16495.9|16491.9|16497.4|16493.4|16486.7|16482.7|37400
1629705600000|2021-08-23 08:00:00|16494.7|16490.7|16493.9|16489.9|16495.2|16491.2|16484.7|16480.7|41150
1629705900000|2021-08-23 08:05:00|16493.8|16489.8|16502.5|16498.5|16510.4|16506.4|16493.7|16489.7|126250
1629706200000|2021-08-23 08:10:00|16502.6|16498.6|16511.6|16507.6|16516.6|16512.6|16502.3|16498.3|93850
1629706500000|2021-08-23 08:15:00|16512.9|16508.9|16507|16503|16520.8|16516.8|16507|16503|84900
1629706800000|2021-08-23 08:20:00|16506.8|16502.8|16504.2|16500.2|16511.6|16507.6|16502.4|16498.4|32450
1629707100000|2021-08-23 08:25:00|16504.8|16500.8|16510.2|16506.2|16512.4|16508.4|16497.9|16493.9|31350
1629707400000|2021-08-23 08:30:00|16510.1|16506.1|16510.4|16506.4|16513.9|16509.9|16505.3|16501.3|24350
1629707700000|2021-08-23 08:35:00|16510.5|16506.5|16513.3|16509.3|16513.6|16509.6|16501.9|16497.9|23650
1629708000000|2021-08-23 08:40:00|16512.6|16508.6|16520.6|16516.6|16530.6|16526.6|16511.1|16507.1|102250
1629708300000|2021-08-23 08:45:00|16521.1|16517.1|16512.7|16508.7|16521.8|16517.8|16508.3|16504.3|53100
1629708600000|2021-08-23 08:50:00|16513.2|16509.2|16504.2|16500.2|16520|16516|16500.6|16496.6|46200
1629708900000|2021-08-23 08:55:00|16503.6|16499.6|16510.7|16506.7|16515|16511|16502|16498|47650
1629709200000|2021-08-23 09:00:00|16511.4|16507.4|16502.5|16498.5|16516.6|16512.6|16502.5|16498.5|32150
1629709500000|2021-08-23 09:05:00|16502.7|16498.7|16501.2|16497.2|16511.1|16507.1|16481.3|16477.3|83100
1629709800000|2021-08-23 09:10:00|16500.9|16496.9|16511.1|16507.1|16514|16510|16499.6|16495.6|48350
1629710100000|2021-08-23 09:15:00|16511.6|16507.6|16502.3|16498.3|16512.9|16508.9|16502.3|16498.3|26450
1629710400000|2021-08-23 09:20:00|16502.2|16498.2|16487.4|16483.4|16507.3|16503.3|16483.7|16479.7|87050
1629710700000|2021-08-23 09:25:00|16487.3|16483.3|16489.9|16485.9|16494.3|16490.3|16479.6|16475.6|70700
1629711000000|2021-08-23 09:30:00|16489.8|16485.8|16496.5|16492.5|16506.9|16502.9|16489.4|16485.4|88750
1629711300000|2021-08-23 09:35:00|16495.4|16491.4|16496.6|16492.6|16498.3|16494.3|16489.5|16485.5|89300
1629711600000|2021-08-23 09:40:00|16497.3|16493.3|16493.6|16489.6|16503.1|16499.1|16492.2|16488.2|102050
1629711900000|2021-08-23 09:45:00|16493.2|16489.2|16488.4|16484.4|16494.9|16490.9|16486.2|16482.2|106400
1629712200000|2021-08-23 09:50:00|16488.3|16484.3|16485.5|16481.5|16491.7|16487.7|16483.7|16479.7|173200
1629712500000|2021-08-23 09:55:00|16485.2|16481.2|16491.7|16487.7|16492.7|16488.7|16484.8|16480.8|150300
1629712800000|2021-08-23 10:00:00|16493.6|16489.6|16497.1|16493.1|16502.4|16498.4|16490.6|16486.6|437
1629713100000|2021-08-23 10:05:00|16497.4|16493.4|16491.4|16487.4|16498.6|16494.6|16490.9|16486.9|132
1629713400000|2021-08-23 10:10:00|16498.6|16480.6|16498|16480|16499.2|16481.2|16496|16478|7298082
1629713700000|2021-08-23 10:15:00|16498.6|16480.6|16498|16480|16499.9|16481.9|16496.7|16478.7|0
1629714000000|2021-08-23 10:20:00|16497.3|16479.3|16498.6|16480.6|16499.2|16481.2|16496.7|16478.7|0
1629714300000|2021-08-23 10:25:00|16499.2|16481.2|16499.9|16481.9|16501.8|16483.8|16498.6|16480.6|0
1629714600000|2021-08-23 10:30:00|16500.5|16482.5|16501.2|16483.2|16502.5|16484.5|16500.2|16482.2|0
1629714900000|2021-08-23 10:35:00|16500.5|16482.5|16502.5|16484.5|16502.5|16484.5|16497.3|16479.3|0
1629715200000|2021-08-23 10:40:00|16490.1|16486.1|16505.1|16501.1|16505.1|16501.1|16490.1|16486.1|7
1629715500000|2021-08-23 10:45:00|16499.1|16495.1|16503.6|16499.6|16503.6|16499.6|16499.1|16495.1|7
1629715800000|2021-08-23 10:50:00|16504.1|16500.1|16503.6|16499.6|16504.1|16500.1|16503.6|16499.6|39
1629716100000|2021-08-23 10:55:00|16504.1|16500.1|16513.6|16509.6|16514.1|16510.1|16504.1|16500.1|28
1629716400000|2021-08-23 11:00:00|16510.6|16506.6|16511.6|16507.6|16513.6|16509.6|16509.1|16505.1|81
1629716700000|2021-08-23 11:05:00|16510.1|16506.1|16514.6|16510.6|16514.6|16510.6|16508.1|16504.1|32
1629717000000|2021-08-23 11:10:00|16513.1|16509.1|16503.1|16499.1|16513.1|16509.1|16502.6|16498.6|66
1629717300000|2021-08-23 11:15:00|16508.6|16504.6|16504.6|16500.6|16508.6|16504.6|16502.6|16498.6|30
1629717600000|2021-08-23 11:20:00|16505.1|16501.1|16500.6|16496.6|16505.1|16501.1|16499.1|16495.1|113
1629717900000|2021-08-23 11:25:00|16505.1|16501.1|16506.6|16502.6|16507.1|16503.1|16505.1|16501.1|21
1629718200000|2021-08-23 11:30:00|16507.1|16503.1|16513.6|16509.6|16513.6|16509.6|16507.1|16503.1|40
1629718500000|2021-08-23 11:35:00|16514.6|16510.6|16518.1|16514.1|16519.1|16515.1|16514.1|16510.1|44
1629718800000|2021-08-23 11:40:00|16517.6|16513.6|16508.1|16504.1|16517.6|16513.6|16508.1|16504.1|72
1629719100000|2021-08-23 11:45:00|16506.1|16502.1|16508.6|16504.6|16509.1|16505.1|16506.1|16502.1|20
1629719400000|2021-08-23 11:50:00|16509.1|16505.1|16508.6|16504.6|16510.1|16506.1|16508.1|16504.1|32
1629719700000|2021-08-23 11:55:00|16509.1|16505.1|16510.1|16506.1|16510.1|16506.1|16509.1|16505.1|24
1629720000000|2021-08-23 12:00:00|16510.6|16506.6|16501.1|16497.1|16510.6|16506.6|16500.1|16496.1|21
1629720300000|2021-08-23 12:05:00|16504.1|16500.1|16507.1|16503.1|16507.1|16503.1|16504.1|16500.1|6
1629720600000|2021-08-23 12:10:00|16506.1|16502.1|16508.1|16504.1|16508.1|16504.1|16502.6|16498.6|35
1629720900000|2021-08-23 12:15:00|16502.6|16498.6|16502.6|16498.6|16502.6|16498.6|16502.6|16498.6|2
1629721200000|2021-08-23 12:20:00|16507.6|16503.6|16502.1|16498.1|16507.6|16503.6|16502.1|16498.1|5
1629721500000|2021-08-23 12:25:00|16507.6|16503.6|16513.1|16509.1|16513.1|16509.1|16507.6|16503.6|17
1629721800000|2021-08-23 12:30:00|16513.6|16509.6|16520.1|16516.1|16522.1|16518.1|16513.6|16509.6|22
1629722100000|2021-08-23 12:35:00|16521.1|16517.1|16521.6|16517.6|16521.6|16517.6|16517.1|16513.1|32
1629722400000|2021-08-23 12:40:00|16522.1|16518.1|16519.1|16515.1|16522.6|16518.6|16515.6|16511.6|42
1629722700000|2021-08-23 12:45:00|16519.6|16515.6|16512.1|16508.1|16519.6|16515.6|16511.6|16507.6|18
1629723000000|2021-08-23 12:50:00|||||||||6
1629723300000|2021-08-23 12:55:00|16515.6|16511.6|16517.6|16513.6|16518.1|16514.1|16515.6|16511.6|25
1629723600000|2021-08-23 13:00:00|16514.1|16510.1|16500.6|16496.6|16514.1|16510.1|16500.6|16496.6|93
1629723900000|2021-08-23 13:05:00|16500.1|16496.1|16500.1|16496.1|16500.6|16496.6|16500.1|16496.1|15
1629724200000|2021-08-23 13:10:00|16499.6|16495.6|16504.1|16500.1|16504.1|16500.1|16496.1|16492.1|21
1629724500000|2021-08-23 13:15:00|16504.6|16500.6|16510.1|16506.1|16512.1|16508.1|16504.6|16500.6|12
1629724800000|2021-08-23 13:20:00|16508.6|16504.6|16509.1|16505.1|16509.6|16505.6|16506.6|16502.6|25
1629725100000|2021-08-23 13:25:00|16507.6|16503.6|16511.6|16507.6|16511.6|16507.6|16505.6|16501.6|113
1629725400000|2021-08-23 13:30:00|16512.1|16508.1|16506.6|16502.6|16516.6|16512.6|16502.1|16498.1|287
1629725700000|2021-08-23 13:35:00|16505.1|16501.1|16501.6|16497.6|16524.1|16520.1|16501.6|16497.6|312
1629726000000|2021-08-23 13:40:00|16501.1|16497.1|16501.1|16497.1|16506.6|16502.6|16495.1|16491.1|106
1629726300000|2021-08-23 13:45:00|16508.6|16504.6|16526.1|16522.1|16526.1|16522.1|16508.6|16504.6|170
1629726600000|2021-08-23 13:50:00|16525.6|16521.6|16531.6|16527.6|16539.1|16535.1|16524.6|16520.6|335
1629726900000|2021-08-23 13:55:00|16534.1|16530.1|16537.6|16533.6|16541.1|16537.1|16534.1|16530.1|291
1629727200000|2021-08-23 14:00:00|16534.1|16530.1|16532.1|16528.1|16544.1|16540.1|16529.6|16525.6|136
1629727500000|2021-08-23 14:05:00|16530.1|16526.1|16532.6|16528.6|16539.6|16535.6|16524.6|16520.6|103
1629727800000|2021-08-23 14:10:00|16535.6|16531.6|16540.6|16536.6|16540.6|16536.6|16533.1|16529.1|19
1629728100000|2021-08-23 14:15:00|16543.1|16539.1|16540.6|16536.6|16544.6|16540.6|16539.6|16535.6|87
1629728400000|2021-08-23 14:20:00|16541.1|16537.1|16550.1|16546.1|16550.1|16546.1|16539.1|16535.1|111
1629728700000|2021-08-23 14:25:00|16552.1|16548.1|16537.6|16533.6|16552.1|16548.1|16537.6|16533.6|302
1629729000000|2021-08-23 14:30:00|16535.6|16531.6|16546.6|16542.6|16546.6|16542.6|16535.1|16531.1|197
1629729300000|2021-08-23 14:35:00|16547.6|16543.6|16543.6|16539.6|16552.6|16548.6|16543.6|16539.6|87
1629729600000|2021-08-23 14:40:00|16538.1|16534.1|16547.6|16543.6|16549.6|16545.6|16536.1|16532.1|52
1629729900000|2021-08-23 14:45:00|16548.6|16544.6|16547.6|16543.6|16551.1|16547.1|16547.6|16543.6|21
1629730200000|2021-08-23 14:50:00|16550.6|16546.6|16555.6|16551.6|16558.6|16554.6|16548.6|16544.6|67
1629730500000|2021-08-23 14:55:00|16556.1|16552.1|16556.6|16552.6|16558.6|16554.6|16548.6|16544.6|107
1629730800000|2021-08-23 15:00:00|16554.1|16550.1|16554.6|16550.6|16556.6|16552.6|16548.6|16544.6|38
1629731100000|2021-08-23 15:05:00|16555.1|16551.1|16557.1|16553.1|16558.1|16554.1|16553.1|16549.1|134
1629731400000|2021-08-23 15:10:00|16559.6|16555.6|16560.6|16556.6|16561.6|16557.6|16556.1|16552.1|77
1629731700000|2021-08-23 15:15:00|16558.6|16554.6|16560.6|16556.6|16563.1|16559.1|16554.1|16550.1|69
1629732000000|2021-08-23 15:20:00|16558.6|16554.6|16557.6|16553.6|16561.1|16557.1|16557.6|16553.6|146
1629732300000|2021-08-23 15:25:00|16556.6|16552.6|16558.1|16554.1|16558.6|16554.6|16551.6|16547.6|265
1629732600000|2021-08-23 15:30:00|16560.6|16556.6|16557.6|16553.6|16564.1|16560.1|16554.1|16550.1|92
1629732900000|2021-08-23 15:35:00|16557.1|16553.1|16553.1|16549.1|16557.6|16553.6|16552.6|16548.6|119
1629733200000|2021-08-23 15:40:00|16556.1|16552.1|16546.1|16542.1|16556.1|16552.1|16545.1|16541.1|187
1629733500000|2021-08-23 15:45:00|16544.6|16540.6|16552.1|16548.1|16552.1|16548.1|16543.1|16539.1|100
1629733800000|2021-08-23 15:50:00|16551.1|16547.1|16551.6|16547.6|16554.1|16550.1|16549.1|16545.1|48
1629734100000|2021-08-23 15:55:00|16552.6|16548.6|16551.1|16547.1|16555.6|16551.6|16551.1|16547.1|29
1629734400000|2021-08-23 16:00:00|16550.6|16546.6|16555.6|16551.6|16556.6|16552.6|16547.6|16543.6|40
1629734700000|2021-08-23 16:05:00|16555.1|16551.1|16550.6|16546.6|16555.1|16551.1|16549.1|16545.1|43
1629735000000|2021-08-23 16:10:00|16552.1|16548.1|16549.6|16545.6|16552.6|16548.6|16548.6|16544.6|30
1629735300000|2021-08-23 16:15:00|16547.6|16543.6|16545.6|16541.6|16547.6|16543.6|16545.1|16541.1|25
1629735600000|2021-08-23 16:20:00|16544.6|16540.6|16547.6|16543.6|16548.1|16544.1|16543.1|16539.1|40
1629735900000|2021-08-23 16:25:00|16551.1|16547.1|16556.6|16552.6|16557.1|16553.1|16551.1|16547.1|23
1629736200000|2021-08-23 16:30:00|16557.1|16553.1|16555.1|16551.1|16561.6|16557.6|16555.1|16551.1|36
1629736500000|2021-08-23 16:35:00|16557.1|16553.1|16556.6|16552.6|16557.6|16553.6|16555.6|16551.6|47
1629736800000|2021-08-23 16:40:00|16555.1|16551.1|16567.6|16563.6|16567.6|16563.6|16555.1|16551.1|67
1629737100000|2021-08-23 16:45:00|16567.1|16563.1|16565.1|16561.1|16567.6|16563.6|16562.1|16558.1|21
1629737400000|2021-08-23 16:50:00|16560.6|16556.6|16559.1|16555.1|16562.6|16558.6|16557.6|16553.6|66
1629737700000|2021-08-23 16:55:00|16560.1|16556.1|16564.6|16560.6|16564.6|16560.6|16556.6|16552.6|46
1629738000000|2021-08-23 17:00:00|16564.1|16560.1|16563.1|16559.1|16564.6|16560.6|16562.1|16558.1|46
1629738300000|2021-08-23 17:05:00|16562.1|16558.1|16565.6|16561.6|16565.6|16561.6|16561.1|16557.1|47
1629738600000|2021-08-23 17:10:00|16563.6|16559.6|16564.1|16560.1|16567.6|16563.6|16559.1|16555.1|105
1629738900000|2021-08-23 17:15:00|16563.6|16559.6|16568.1|16564.1|16569.1|16565.1|16561.6|16557.6|53
1629739200000|2021-08-23 17:20:00|16567.1|16563.1|16564.6|16560.6|16568.6|16564.6|16564.1|16560.1|204
1629739500000|2021-08-23 17:25:00|16561.1|16557.1|16558.1|16554.1|16562.1|16558.1|16556.1|16552.1|22
1629739800000|2021-08-23 17:30:00|16556.6|16552.6|16557.6|16553.6|16557.6|16553.6|16555.1|16551.1|8
1629740100000|2021-08-23 17:35:00|16556.6|16552.6|16552.6|16548.6|16556.6|16552.6|16552.6|16548.6|30
1629740400000|2021-08-23 17:40:00|16553.1|16549.1|16558.6|16554.6|16558.6|16554.6|16553.1|16549.1|7
1629740700000|2021-08-23 17:45:00|16556.1|16552.1|16558.1|16554.1|16558.6|16554.6|16556.1|16552.1|16
1629741000000|2021-08-23 17:50:00|16555.1|16551.1|16563.1|16559.1|16563.1|16559.1|16554.1|16550.1|22
1629741300000|2021-08-23 17:55:00|16562.6|16558.6|16559.1|16555.1|16564.1|16560.1|16559.1|16555.1|11
1629741600000|2021-08-23 18:00:00|16561.6|16557.6|16561.6|16557.6|16561.6|16557.6|16561.6|16557.6|11
1629741900000|2021-08-23 18:05:00|16565.1|16561.1|16567.1|16563.1|16567.1|16563.1|16565.1|16561.1|8
1629742200000|2021-08-23 18:10:00|16568.1|16564.1|16565.1|16561.1|16568.1|16564.1|16564.1|16560.1|56
1629742500000|2021-08-23 18:15:00|16564.6|16560.6|16571.6|16567.6|16571.6|16567.6|16563.6|16559.6|31
1629742800000|2021-08-23 18:20:00|16572.1|16568.1|16571.6|16567.6|16573.1|16569.1|16568.6|16564.6|41
1629743100000|2021-08-23 18:25:00|16572.1|16568.1|16567.6|16563.6|16573.1|16569.1|16567.6|16563.6|43
1629743400000|2021-08-23 18:30:00|16565.1|16561.1|16567.1|16563.1|16567.1|16563.1|16565.1|16561.1|8
1629743700000|2021-08-23 18:35:00|16566.1|16562.1|16564.6|16560.6|16566.6|16562.6|16564.6|16560.6|13
1629744000000|2021-08-23 18:40:00|16567.6|16563.6|16567.6|16563.6|16567.6|16563.6|16566.1|16562.1|17
1629744300000|2021-08-23 18:45:00|16566.1|16562.1|16569.1|16565.1|16570.1|16566.1|16566.1|16562.1|12
1629744600000|2021-08-23 18:50:00|16569.6|16565.6|16573.6|16569.6|16573.6|16569.6|16569.1|16565.1|10
1629744900000|2021-08-23 18:55:00|16572.1|16568.1|16569.1|16565.1|16572.1|16568.1|16569.1|16565.1|5
1629745200000|2021-08-23 19:00:00|16567.6|16563.6|16568.1|16564.1|16568.1|16564.1|16567.1|16563.1|11
1629745500000|2021-08-23 19:05:00|16567.6|16563.6|16565.6|16561.6|16567.6|16563.6|16565.6|16561.6|12
1629745800000|2021-08-23 19:10:00|16562.1|16558.1|16561.1|16557.1|16562.1|16558.1|16561.1|16557.1|15
1629746100000|2021-08-23 19:15:00|16561.6|16557.6|16562.1|16558.1|16562.1|16558.1|16561.6|16557.6|7
1629746400000|2021-08-23 19:20:00|16561.6|16557.6|16561.6|16557.6|16564.6|16560.6|16560.6|16556.6|59
1629746700000|2021-08-23 19:25:00|16560.6|16556.6|16559.6|16555.6|16562.6|16558.6|16558.6|16554.6|55
1629747000000|2021-08-23 19:30:00|16559.1|16555.1|16563.6|16559.6|16565.1|16561.1|16557.1|16553.1|51
1629747300000|2021-08-23 19:35:00|16564.1|16560.1|16560.6|16556.6|16564.1|16560.1|16560.6|16556.6|23
1629747600000|2021-08-23 19:40:00|16558.6|16554.6|16555.1|16551.1|16558.6|16554.6|16555.1|16551.1|21
1629747900000|2021-08-23 19:45:00|16553.1|16549.1|16549.6|16545.6|16553.1|16549.1|16547.6|16543.6|98
1629748200000|2021-08-23 19:50:00|16550.1|16546.1|16546.1|16542.1|16552.1|16548.1|16545.1|16541.1|92
1629748500000|2021-08-23 19:55:00|16545.6|16541.6|16532.1|16528.1|16545.6|16541.6|16529.1|16525.1|146
1629748800000|2021-08-23 20:00:00|16529.1|16525.1|16534.1|16530.1|16538.1|16534.1|16529.1|16525.1|193
1629749100000|2021-08-23 20:05:00|16530.1|16526.1|16530.1|16526.1|16530.1|16526.1|16530.1|16526.1|1
1629749700000|2021-08-23 20:15:00|16538.6|16534.6|16538.6|16534.6|16538.6|16534.6|16538.6|16534.6|2
1629750900000|2021-08-23 20:35:00|16539.6|16535.6|16539.6|16535.6|16539.6|16535.6|16539.6|16535.6|2
1629751200000|2021-08-23 20:40:00|16540.1|16536.1|16540.1|16536.1|16540.1|16536.1|16540.1|16536.1|2
1629751500000|2021-08-23 20:45:00|||||||||1
1629752100000|2021-08-23 20:55:00|16535.1|16531.1|16528.6|16524.6|16540.6|16536.6|16528.6|16524.6|75
1629752400000|2021-08-23 21:00:00|16528.1|16524.1|16528.1|16524.1|16528.1|16524.1|16528.1|16524.1|1
1629753000000|2021-08-23 21:10:00|16535.1|16517.1|16535.1|16517.1|16535.1|16517.1|16535.1|16517.1|7374062
1629753300000|2021-08-23 21:15:00|16534.9|16516.9|16534.9|16516.9|16535|16517|16534.7|16516.7|0
1629753600000|2021-08-23 21:20:00|16535.4|16517.4|16536.1|16518.1|16536.1|16518.1|16535.4|16517.4|0
1629753900000|2021-08-23 21:25:00|16536|16518|16535.9|16517.9|16536.4|16518.4|16535.9|16517.9|0
1629754200000|2021-08-23 21:30:00|16535.8|16517.8|16535.9|16517.9|16535.9|16517.9|16535.8|16517.8|0
1629754500000|2021-08-23 21:35:00|16535.8|16517.8|16535.9|16517.9|16535.9|16517.9|16535.8|16517.8|0
1629754800000|2021-08-23 21:40:00|16535.8|16517.8|16535.9|16517.9|16535.9|16517.9|16535.8|16517.8|0
1629755100000|2021-08-23 21:45:00|16536|16518|16535.9|16517.9|16536|16518|16535.8|16517.8|0
1629755400000|2021-08-23 21:50:00|16537.5|16519.5|16541.5|16523.5|16541.5|16523.5|16536.2|16518.2|0
1629755700000|2021-08-23 21:55:00|16541.4|16523.4|16546.3|16528.3|16546.6|16528.6|16541.3|16523.3|0
1629756000000|2021-08-23 22:00:00|16545.3|16527.3|16543|16525|16546.5|16528.5|16543|16525|0
1629756300000|2021-08-23 22:05:00|16543.7|16525.7|16543.2|16525.2|16543.8|16525.8|16542.5|16524.5|0
1629756600000|2021-08-23 22:10:00|16543.8|16525.8|16548.5|16530.5|16549.8|16531.8|16543.8|16525.8|0
1629756900000|2021-08-23 22:15:00|16548.8|16530.8|16551.4|16533.4|16552|16534|16548.8|16530.8|0
1629757200000|2021-08-23 22:20:00|16550.7|16532.7|16550.1|16532.1|16551.4|16533.4|16549.4|16531.4|0
1629757500000|2021-08-23 22:25:00|16550.7|16532.7|16550.1|16532.1|16550.7|16532.7|16550.1|16532.1|0
1629757800000|2021-08-23 22:30:00|16550.7|16532.7|16551|16533|16551.4|16533.4|16550.1|16532.1|0
1629758100000|2021-08-23 22:35:00|16551.4|16533.4|16552.8|16534.8|16552.8|16534.8|16550.7|16532.7|0
1629758400000|2021-08-23 22:40:00|16553.1|16535.1|16552.8|16534.8|16553.4|16535.4|16552.8|16534.8|0
1629758700000|2021-08-23 22:45:00|16553.4|16535.4|16552.7|16534.7|16554|16536|16552|16534|0
1629759000000|2021-08-23 22:50:00|16553|16535|16553.3|16535.3|16553.3|16535.3|16552.7|16534.7|0
1629759300000|2021-08-23 22:55:00|16552.7|16534.7|16552|16534|16553.3|16535.3|16551.4|16533.4|0
1629759600000|2021-08-23 23:00:00|16551.7|16533.7|16552.7|16534.7|16552.7|16534.7|16551.7|16533.7|0
1629759900000|2021-08-23 23:05:00|16553|16535|16552.7|16534.7|16553|16535|16552|16534|0
1629760200000|2021-08-23 23:10:00|16553.9|16535.9|16555.2|16537.2|16555.2|16537.2|16553.9|16535.9|0
1629760500000|2021-08-23 23:15:00|16554.8|16536.8|16556.8|16538.8|16557.4|16539.4|16554.5|16536.5|0
1629760800000|2021-08-23 23:20:00|16556.5|16538.5|16556.2|16538.2|16556.8|16538.8|16555.8|16537.8|0
1629761100000|2021-08-23 23:25:00|16556.5|16538.5|16556.8|16538.8|16556.8|16538.8|16556.2|16538.2|0
1629761400000|2021-08-23 23:30:00|16556.2|16538.2|16556.2|16538.2|16556.8|16538.8|16556.2|16538.2|0
1629761700000|2021-08-23 23:35:00|16556.5|16538.5|16555.5|16537.5|16556.8|16538.8|16555.5|16537.5|0
1629762000000|2021-08-23 23:40:00|16556.2|16538.2|16556.2|16538.2|16556.8|16538.8|16555.5|16537.5|0
1629762300000|2021-08-23 23:45:00|16556.5|16538.5|16556.2|16538.2|16556.8|16538.8|16555.5|16537.5|0
1629762600000|2021-08-23 23:50:00|16556.8|16538.8|16556.2|16538.2|16556.8|16538.8|16556.2|16538.2|0
1629762900000|2021-08-23 23:55:00|16556.5|16538.5|16558.1|16540.1|16558.1|16540.1|16556.2|16538.2|0
1629763200000|2021-08-24 00:00:00|16558.7|16540.7|16556.8|16538.8|16559.4|16541.4|16555.8|16537.8|0
1629763500000|2021-08-24 00:05:00|16557.4|16539.4|16556.8|16538.8|16559.4|16541.4|16556.2|16538.2|0
1629763800000|2021-08-24 00:10:00|16557.1|16539.1|16556.8|16538.8|16557.4|16539.4|16555.5|16537.5|0
1629764100000|2021-08-24 00:15:00|16557.1|16539.1|16557.4|16539.4|16558.7|16540.7|16556.5|16538.5|0
1629764400000|2021-08-24 00:20:00|16557.1|16539.1|16555.5|16537.5|16557.4|16539.4|16554.9|16536.9|0
1629764700000|2021-08-24 00:25:00|16555.8|16537.8|16553.6|16535.6|16556.2|16538.2|16553.2|16535.2|0
1629765000000|2021-08-24 00:30:00|16554.2|16536.2|16555.5|16537.5|16556.2|16538.2|16552.9|16534.9|0
1629765300000|2021-08-24 00:35:00|16555.8|16537.8|16556.8|16538.8|16556.8|16538.8|16555.8|16537.8|0
1629765600000|2021-08-24 00:40:00|16557.1|16539.1|16556.8|16538.8|16558.1|16540.1|16556.8|16538.8|0
1629765900000|2021-08-24 00:45:00|16557.4|16539.4|16538.6|16520.6|16558.5|16540.5|16538.2|16520.2|0
1629766200000|2021-08-24 00:50:00|16538.2|16520.2|16540.9|16522.9|16541.6|16523.6|16537.9|16519.9|0
1629766500000|2021-08-24 00:55:00|16540.6|16522.6|16540.3|16522.3|16541.6|16523.6|16539.6|16521.6|0
1629766800000|2021-08-24 01:00:00|16545.6|16541.6|16569.1|16565.1|16572.1|16568.1|16545.6|16541.6|146
1629767100000|2021-08-24 01:05:00|16572.1|16568.1|16570.6|16566.6|16577.1|16573.1|16568.1|16564.1|125
1629767400000|2021-08-24 01:10:00|16567.6|16563.6|16572.6|16568.6|16574.1|16570.1|16566.1|16562.1|580
1629767700000|2021-08-24 01:15:00|16573.6|16569.6|16570.1|16566.1|16578.1|16574.1|16570.1|16566.1|53
1629768000000|2021-08-24 01:20:00|16572.6|16568.6|16565.1|16561.1|16574.1|16570.1|16565.1|16561.1|249
1629768300000|2021-08-24 01:25:00|16568.1|16564.1|16570.6|16566.6|16571.1|16567.1|16565.1|16561.1|130
1629768600000|2021-08-24 01:30:00|16570.1|16566.1|16572.6|16568.6|16572.6|16568.6|16567.1|16563.1|131
1629768900000|2021-08-24 01:35:00|16570.6|16566.6|16573.1|16569.1|16575.1|16571.1|16570.6|16566.6|317
1629769200000|2021-08-24 01:40:00|16572.6|16568.6|16578.6|16574.6|16580.1|16576.1|16572.6|16568.6|237
1629769500000|2021-08-24 01:45:00|16579.6|16575.6|16583.6|16579.6|16589.1|16585.1|16577.6|16573.6|182
1629769800000|2021-08-24 01:50:00|16585.1|16581.1|16579.6|16575.6|16585.1|16581.1|16578.1|16574.1|147
1629770100000|2021-08-24 01:55:00|16578.6|16574.6|16573.1|16569.1|16578.6|16574.6|16573.1|16569.1|294
1629770400000|2021-08-24 02:00:00|16576.1|16572.1|16574.9|16570.9|16580.4|16576.4|16573.4|16569.4|89
1629770700000|2021-08-24 02:05:00|16574.4|16570.4|16574.4|16570.4|16574.4|16570.4|16565.4|16561.4|35
1629771000000|2021-08-24 02:10:00|16570.9|16566.9|16575.9|16571.9|16575.9|16571.9|16570.9|16566.9|17
1629771300000|2021-08-24 02:15:00|16579.9|16575.9|16586.4|16582.4|16586.4|16582.4|16579.9|16575.9|315
1629771600000|2021-08-24 02:20:00|16585.9|16581.9|16584.9|16580.9|16586.4|16582.4|16584.9|16580.9|67
1629771900000|2021-08-24 02:25:00|16583.9|16579.9|16578.4|16574.4|16583.9|16579.9|16577.9|16573.9|332
1629772200000|2021-08-24 02:30:00|16575.4|16571.4|16577.9|16573.9|16577.9|16573.9|16573.4|16569.4|22
1629772500000|2021-08-24 02:35:00|16580.4|16576.4|16576.9|16572.9|16580.4|16576.4|16576.9|16572.9|131
1629772800000|2021-08-24 02:40:00|16579.4|16575.4|16579.9|16575.9|16581.9|16577.9|16579.4|16575.4|122
1629773100000|2021-08-24 02:45:00|16579.4|16575.4|16581.9|16577.9|16581.9|16577.9|16578.9|16574.9|56
1629773400000|2021-08-24 02:50:00|16582.4|16578.4|16580.4|16576.4|16582.9|16578.9|16580.4|16576.4|1235
1629773700000|2021-08-24 02:55:00|16581.4|16577.4|16579.9|16575.9|16581.4|16577.4|16579.4|16575.4|50
1629774000000|2021-08-24 03:00:00|16578.9|16574.9|16579.4|16575.4|16579.9|16575.9|16575.9|16571.9|72
1629774300000|2021-08-24 03:05:00|16580.4|16576.4|16579.4|16575.4|16584.4|16580.4|16579.4|16575.4|121
1629774600000|2021-08-24 03:10:00|16578.9|16574.9|16576.4|16572.4|16579.4|16575.4|16576.4|16572.4|67
1629774900000|2021-08-24 03:15:00|16581.9|16577.9|16577.4|16573.4|16585.4|16581.4|16577.4|16573.4|110
1629775200000|2021-08-24 03:20:00|16577.9|16573.9|16575.4|16571.4|16577.9|16573.9|16572.4|16568.4|68
1629775500000|2021-08-24 03:25:00|16576.9|16572.9|16575.4|16571.4|16578.9|16574.9|16572.9|16568.9|82
1629775800000|2021-08-24 03:30:00|16577.4|16573.4|16560.9|16556.9|16577.4|16573.4|16560.9|16556.9|120
1629776100000|2021-08-24 03:35:00|16557.4|16553.4|16561.4|16557.4|16563.9|16559.9|16552.9|16548.9|61
1629776400000|2021-08-24 03:40:00|16560.9|16556.9|16556.4|16552.4|16564.4|16560.4|16556.4|16552.4|160
1629776700000|2021-08-24 03:45:00|16557.2|16553.2|16509.8|16505.8|16557.2|16553.2|16504.7|16500.7|78038
1629777000000|2021-08-24 03:50:00|16510.9|16506.9|16511|16507|16513.9|16509.9|16494.9|16490.9|38450
1629777300000|2021-08-24 03:55:00|16510.6|16506.6|16522.4|16518.4|16525.2|16521.2|16507|16503|44250
1629777600000|2021-08-24 04:00:00|16523.1|16519.1|16525.5|16521.5|16529.4|16525.4|16522.1|16518.1|32800
1629777900000|2021-08-24 04:05:00|16525.2|16521.2|16522.1|16518.1|16526|16522|16515.9|16511.9|40250
1629778200000|2021-08-24 04:10:00|16521.7|16517.7|16514.5|16510.5|16523.6|16519.6|16512|16508|31750
1629778500000|2021-08-24 04:15:00|16515.1|16511.1|16519.2|16515.2|16524.3|16520.3|16514.7|16510.7|23950
1629778800000|2021-08-24 04:20:00|16518.4|16514.4|16496.1|16492.1|16519.9|16515.9|16494.4|16490.4|50600
1629779100000|2021-08-24 04:25:00|16495.9|16491.9|16503.3|16499.3|16503.3|16499.3|16486.7|16482.7|41350
1629779400000|2021-08-24 04:30:00|16503.7|16499.7|16496.3|16492.3|16506.5|16502.5|16493.1|16489.1|33450
1629779700000|2021-08-24 04:35:00|16495.1|16491.1|16490.9|16486.9|16499.6|16495.6|16484.7|16480.7|39650
1629780000000|2021-08-24 04:40:00|16491.1|16487.1|16498.9|16494.9|16503.2|16499.2|16490.7|16486.7|14400
1629780300000|2021-08-24 04:45:00|16499|16495|16518.9|16514.9|16521.4|16517.4|16499|16495|43150
1629780600000|2021-08-24 04:50:00|16519.1|16515.1|16518.6|16514.6|16523.8|16519.8|16516|16512|22500
1629780900000|2021-08-24 04:55:00|16518.8|16514.8|16519.1|16515.1|16523.3|16519.3|16511.9|16507.9|30350
1629781200000|2021-08-24 05:00:00|16518.7|16514.7|16521.7|16517.7|16524.3|16520.3|16515.9|16511.9|32950
1629781500000|2021-08-24 05:05:00|16521.6|16517.6|16520.9|16516.9|16526.6|16522.6|16518.7|16514.7|34300
1629781800000|2021-08-24 05:10:00|16520|16516|16517|16513|16521.9|16517.9|16515|16511|44350
1629782100000|2021-08-24 05:15:00|16517.4|16513.4|16509.7|16505.7|16520.8|16516.8|16506.8|16502.8|32150
1629782400000|2021-08-24 05:20:00|16510.2|16506.2|16518.7|16514.7|16520.2|16516.2|16508.3|16504.3|37350
1629782700000|2021-08-24 05:25:00|16519.8|16515.8|16519.4|16515.4|16520.8|16516.8|16513.6|16509.6|29800
1629783000000|2021-08-24 05:30:00|16519.3|16515.3|16519.8|16515.8|16520|16516|16516.1|16512.1|11500
1629783300000|2021-08-24 05:35:00|16520|16516|16518.3|16514.3|16520.8|16516.8|16516.4|16512.4|9700
1629783600000|2021-08-24 05:40:00|16518.4|16514.4|16515.9|16511.9|16518.5|16514.5|16514.6|16510.6|16000
1629783900000|2021-08-24 05:45:00|16514.3|16510.3|16521.7|16517.7|16521.7|16517.7|16513.2|16509.2|22150
1629784200000|2021-08-24 05:50:00|16521.1|16517.1|16525|16521|16528|16524|16520.6|16516.6|21700
1629784500000|2021-08-24 05:55:00|16524.9|16520.9|16533.6|16529.6|16533.6|16529.6|16524|16520|25400
1629784800000|2021-08-24 06:00:00|16534|16530|16531|16527|16536.5|16532.5|16527.7|16523.7|27050
1629785100000|2021-08-24 06:05:00|16531.1|16527.1|16527.1|16523.1|16532.4|16528.4|16525.7|16521.7|12950
1629785400000|2021-08-24 06:10:00|16527.2|16523.2|16522.3|16518.3|16527.2|16523.2|16520.7|16516.7|12500
1629785700000|2021-08-24 06:15:00|16522.2|16518.2|16521.8|16517.8|16524.9|16520.9|16519.2|16515.2|30400
1629786000000|2021-08-24 06:20:00|16521.2|16517.2|16521.5|16517.5|16525.6|16521.6|16518.5|16514.5|22850
1629786300000|2021-08-24 06:25:00|16521.3|16517.3|16524.9|16520.9|16525.5|16521.5|16520.9|16516.9|16700
1629786600000|2021-08-24 06:30:00|16525|16521|16529.9|16525.9|16532|16528|16524.5|16520.5|24900
1629786900000|2021-08-24 06:35:00|16529.4|16525.4|16536|16532|16538.3|16534.3|16526.8|16522.8|25650
1629787200000|2021-08-24 06:40:00|16535.8|16531.8|16535.8|16531.8|16537.8|16533.8|16532.5|16528.5|22500
1629787500000|2021-08-24 06:45:00|16535.9|16531.9|16540.5|16536.5|16542.9|16538.9|16532.7|16528.7|25450
1629787800000|2021-08-24 06:50:00|16540.6|16536.6|16543.7|16539.7|16545.5|16541.5|16540.3|16536.3|36450
1629788100000|2021-08-24 06:55:00|16543.8|16539.8|16543.7|16539.7|16549.7|16545.7|16540.4|16536.4|51850
1629788400000|2021-08-24 07:00:00|16544.1|16540.1|16543.1|16539.1|16544.1|16540.1|16538.3|16534.3|26150
1629788700000|2021-08-24 07:05:00|16543.4|16539.4|16551.9|16547.9|16553.1|16549.1|16543.3|16539.3|46300
1629789000000|2021-08-24 07:10:00|16552.1|16548.1|16546.1|16542.1|16555.6|16551.6|16545.1|16541.1|44850
1629789300000|2021-08-24 07:15:00|16546.4|16542.4|16546.6|16542.6|16549.2|16545.2|16542.9|16538.9|59150
1629789600000|2021-08-24 07:20:00|16546.7|16542.7|16547.9|16543.9|16551.2|16547.2|16546.6|16542.6|66200
1629789900000|2021-08-24 07:25:00|16547.8|16543.8|16548.8|16544.8|16551.6|16547.6|16546.5|16542.5|51750
1629790200000|2021-08-24 07:30:00|16549.1|16545.1|16547.4|16543.4|16551.9|16547.9|16545.8|16541.8|24400
1629790500000|2021-08-24 07:35:00|16547.3|16543.3|16547.9|16543.9|16548.6|16544.6|16540.2|16536.2|26250
1629790800000|2021-08-24 07:40:00|16548.1|16544.1|16546.1|16542.1|16548.1|16544.1|16542.9|16538.9|49900
1629791100000|2021-08-24 07:45:00|16545.7|16541.7|16554.5|16550.5|16557.4|16553.4|16541.9|16537.9|72500
1629791400000|2021-08-24 07:50:00|16554.3|16550.3|16557.8|16553.8|16562.5|16558.5|16552|16548|113250
1629791700000|2021-08-24 07:55:00|16557.5|16553.5|16565.4|16561.4|16566.7|16562.7|16552.2|16548.2|46050
1629792000000|2021-08-24 08:00:00|16564.7|16560.7|16564.5|16560.5|16568|16564|16562.9|16558.9|58700
1629792300000|2021-08-24 08:05:00|16565.3|16561.3|16582.9|16578.9|16582.9|16578.9|16564.1|16560.1|100300
1629792600000|2021-08-24 08:10:00|16583.1|16579.1|16576.7|16572.7|16583.2|16579.2|16574.5|16570.5|79850
1629792900000|2021-08-24 08:15:00|16577|16573|16578.5|16574.5|16579|16575|16568.2|16564.2|48450
1629793200000|2021-08-24 08:20:00|16578.7|16574.7|16592.8|16588.8|16593|16589|16576.4|16572.4|59500
1629793500000|2021-08-24 08:25:00|16591.9|16587.9|16591.5|16587.5|16596.3|16592.3|16586.8|16582.8|43950
1629793800000|2021-08-24 08:30:00|16591.7|16587.7|16600.4|16596.4|16600.4|16596.4|16591.7|16587.7|56400
1629794100000|2021-08-24 08:35:00|16600|16596|16596.9|16592.9|16602.8|16598.8|16593.8|16589.8|79800
1629794400000|2021-08-24 08:40:00|16597|16593|16595.3|16591.3|16600.3|16596.3|16593.4|16589.4|60350
1629794700000|2021-08-24 08:45:00|16595.7|16591.7|16595.1|16591.1|16597.8|16593.8|16586.6|16582.6|37750
1629795000000|2021-08-24 08:50:00|16595.8|16591.8|16613.6|16609.6|16616.2|16612.2|16595.8|16591.8|78650
1629795300000|2021-08-24 08:55:00|16614.1|16610.1|16614.4|16610.4|16617.8|16613.8|16610.6|16606.6|54750
1629795600000|2021-08-24 09:00:00|16614.2|16610.2|16614|16610|16620.1|16616.1|16612.6|16608.6|61350
1629795900000|2021-08-24 09:05:00|16614.4|16610.4|16614.5|16610.5|16615.8|16611.8|16606.8|16602.8|64900
1629796200000|2021-08-24 09:10:00|16614.2|16610.2|16607.3|16603.3|16616.2|16612.2|16607.1|16603.1|52750
1629796500000|2021-08-24 09:15:00|16609.5|16605.5|16616.7|16612.7|16621.4|16617.4|16608.9|16604.9|63400
1629796800000|2021-08-24 09:20:00|16616.8|16612.8|16618.3|16614.3|16621.3|16617.3|16613.5|16609.5|41700
1629797100000|2021-08-24 09:25:00|16619.5|16615.5|16621.1|16617.1|16622.4|16618.4|16614.9|16610.9|52850
1629797400000|2021-08-24 09:30:00|16621.9|16617.9|16604.7|16600.7|16627.3|16623.3|16603.5|16599.5|73850
1629797700000|2021-08-24 09:35:00|16605|16601|16612.9|16608.9|16615.1|16611.1|16604.5|16600.5|70700
1629798000000|2021-08-24 09:40:00|16612.5|16608.5|16610.4|16606.4|16615.8|16611.8|16609.1|16605.1|98700
1629798300000|2021-08-24 09:45:00|16610.1|16606.1|16613|16609|16613|16609|16605.7|16601.7|105050
1629798600000|2021-08-24 09:50:00|16613.3|16609.3|16601.5|16597.5|16613.3|16609.3|16601.2|16597.2|119950
1629798900000|2021-08-24 09:55:00|16601.3|16597.3|16602.9|16598.9|16603.3|16599.3|16597.1|16593.1|99300
1629799200000|2021-08-24 10:00:00|16619.4|16615.4|16618.9|16614.9|16621.9|16617.9|16614.4|16610.4|423
1629799500000|2021-08-24 10:05:00|16618.7|16614.7|16615.2|16611.2|16621.9|16617.9|16614.7|16610.7|38
1629799800000|2021-08-24 10:10:00|16622.2|16604.2|16623.5|16605.5|16624.8|16606.8|16620.2|16602.2|3403918
1629800100000|2021-08-24 10:15:00|16622.8|16604.8|16622.2|16604.2|16623.5|16605.5|16620.2|16602.2|0
1629800400000|2021-08-24 10:20:00|16622.8|16604.8|16621.2|16603.2|16623.5|16605.5|16620.9|16602.9|0
1629800700000|2021-08-24 10:25:00|16621.5|16603.5|16624.8|16606.8|16627.4|16609.4|16621.5|16603.5|0
1629801000000|2021-08-24 10:30:00|16625.4|16607.4|16626.7|16608.7|16626.7|16608.7|16624.8|16606.8|0
1629801300000|2021-08-24 10:35:00|16626.4|16608.4|16624.8|16606.8|16627.4|16609.4|16624.1|16606.1|0
1629801600000|2021-08-24 10:40:00|16625.1|16607.1|16618.4|16614.4|16625.4|16615.9|16614.4|16607.1|1
1629801900000|2021-08-24 10:45:00|16619.4|16615.4|16619.4|16615.4|16619.4|16615.4|16619.4|16615.4|7
1629802200000|2021-08-24 10:50:00|16617.4|16613.4|16615.9|16611.9|16617.4|16613.4|16615.9|16611.9|11
1629802500000|2021-08-24 10:55:00|16615.4|16611.4|16612.9|16608.9|16615.4|16611.4|16607.9|16603.9|70
1629802800000|2021-08-24 11:00:00|16611.4|16607.4|16610.9|16606.9|16612.4|16608.4|16608.9|16604.9|42
1629803100000|2021-08-24 11:05:00|16609.4|16605.4|16615.4|16611.4|16615.4|16611.4|16608.9|16604.9|64
1629803400000|2021-08-24 11:10:00|16615.9|16611.9|16620.4|16616.4|16620.9|16616.9|16615.9|16611.9|93
1629803700000|2021-08-24 11:15:00|16619.9|16615.9|16620.9|16616.9|16622.4|16618.4|16619.9|16615.9|14
1629804000000|2021-08-24 11:20:00|16619.4|16615.4|16618.4|16614.4|16619.4|16615.4|16617.9|16613.9|31
1629804300000|2021-08-24 11:25:00|16620.9|16616.9|16622.9|16618.9|16623.4|16619.4|16619.4|16615.4|12
1629804600000|2021-08-24 11:30:00|16623.9|16619.9|16623.9|16619.9|16623.9|16619.9|16623.9|16619.9|5
1629804900000|2021-08-24 11:35:00|16619.9|16615.9|16621.9|16617.9|16621.9|16617.9|16619.9|16615.9|2
1629805200000|2021-08-24 11:40:00|||||||||11
1629805500000|2021-08-24 11:45:00|16623.9|16619.9|16623.9|16619.9|16623.9|16619.9|16623.9|16619.9|43
1629805800000|2021-08-24 11:50:00|16618.9|16614.9|16618.9|16614.9|16618.9|16614.9|16618.9|16614.9|11
1629806100000|2021-08-24 11:55:00|16616.4|16612.4|16614.9|16610.9|16619.4|16615.4|16614.9|16610.9|17
1629806400000|2021-08-24 12:00:00|16616.4|16612.4|16613.4|16609.4|16616.9|16612.9|16613.4|16609.4|3
1629806700000|2021-08-24 12:05:00|16613.9|16609.9|16623.4|16619.4|16623.4|16619.4|16613.9|16609.9|5
1629807000000|2021-08-24 12:10:00|16624.4|16620.4|16621.9|16617.9|16624.4|16620.4|16621.9|16617.9|3
1629807300000|2021-08-24 12:15:00|16621.4|16617.4|16623.4|16619.4|16626.4|16622.4|16621.4|16617.4|5
1629807600000|2021-08-24 12:20:00|16624.4|16620.4|16623.4|16619.4|16627.4|16623.4|16620.9|16616.9|62
1629807900000|2021-08-24 12:25:00|16623.9|16619.9|16629.9|16625.9|16629.9|16625.9|16623.9|16619.9|25
1629808200000|2021-08-24 12:30:00|16628.9|16624.9|16631.4|16627.4|16632.9|16628.9|16628.4|16624.4|44
1629808500000|2021-08-24 12:35:00|16630.9|16626.9|16622.4|16618.4|16631.9|16627.9|16622.4|16618.4|23
1629808800000|2021-08-24 12:40:00|16622.9|16618.9|16614.4|16610.4|16622.9|16618.9|16613.9|16609.9|37
1629809100000|2021-08-24 12:45:00|16613.4|16609.4|16612.4|16608.4|16616.4|16612.4|16612.4|16608.4|27
1629809400000|2021-08-24 12:50:00|16606.4|16602.4|16608.9|16604.9|16612.9|16608.9|16606.4|16602.4|122
1629809700000|2021-08-24 12:55:00|16609.4|16605.4|16616.4|16612.4|16616.4|16612.4|16609.4|16605.4|14
1629810000000|2021-08-24 13:00:00|16615.4|16611.4|16620.4|16616.4|16620.4|16616.4|16615.4|16611.4|28
1629810300000|2021-08-24 13:05:00|16621.4|16617.4|16628.4|16624.4|16629.9|16625.9|16621.4|16617.4|28
1629810600000|2021-08-24 13:10:00|16627.4|16623.4|16630.4|16626.4|16631.4|16627.4|16624.9|16620.9|14
1629810900000|2021-08-24 13:15:00|16630.9|16626.9|16634.9|16630.9|16637.4|16633.4|16629.9|16625.9|22
1629811200000|2021-08-24 13:20:00|16635.4|16631.4|16636.9|16632.9|16638.4|16634.4|16635.4|16631.4|20
1629811500000|2021-08-24 13:25:00|16637.9|16633.9|16637.4|16633.4|16637.9|16633.9|16636.4|16632.4|28
1629811800000|2021-08-24 13:30:00|16637.9|16633.9|16646.9|16642.9|16655.9|16651.9|16637.4|16633.4|384
1629812100000|2021-08-24 13:35:00|16645.4|16641.4|16661.4|16657.4|16664.4|16660.4|16645.4|16641.4|84
1629812400000|2021-08-24 13:40:00|16665.9|16661.9|16667.4|16663.4|16677.9|16673.9|16661.4|16657.4|325
1629812700000|2021-08-24 13:45:00|16667.9|16663.9|16666.4|16662.4|16673.9|16669.9|16660.4|16656.4|182
1629813000000|2021-08-24 13:50:00|16665.4|16661.4|16676.4|16672.4|16677.4|16673.4|16665.4|16661.4|39
1629813300000|2021-08-24 13:55:00|16665.4|16661.4|16671.9|16667.9|16677.4|16673.4|16665.4|16661.4|12
1629813600000|2021-08-24 14:00:00|16681.4|16677.4|16671.9|16667.9|16681.4|16677.4|16664.9|16660.9|79
1629813900000|2021-08-24 14:05:00|16669.9|16665.9|16663.9|16659.9|16669.9|16665.9|16658.4|16654.4|81
1629814200000|2021-08-24 14:10:00|16664.4|16660.4|16670.4|16666.4|16670.9|16666.9|16661.4|16657.4|73
1629814500000|2021-08-24 14:15:00|16672.4|16668.4|16669.9|16665.9|16679.4|16675.4|16669.9|16665.9|65
1629814800000|2021-08-24 14:20:00|16669.4|16665.4|16668.9|16664.9|16671.9|16667.9|16666.9|16662.9|67
1629815100000|2021-08-24 14:25:00|16672.9|16668.9|16677.9|16673.9|16677.9|16673.9|16671.4|16667.4|36
1629815400000|2021-08-24 14:30:00|16677.4|16673.4|16681.4|16677.4|16681.9|16677.9|16672.9|16668.9|36
1629815700000|2021-08-24 14:35:00|16677.9|16673.9|16682.4|16678.4|16686.9|16682.9|16675.4|16671.4|69
1629816000000|2021-08-24 14:40:00|16682.9|16678.9|16678.9|16674.9|16682.9|16678.9|16675.4|16671.4|77
1629816300000|2021-08-24 14:45:00|16676.4|16672.4|16677.4|16673.4|16677.4|16673.4|16673.4|16669.4|86
1629816600000|2021-08-24 14:50:00|16676.9|16672.9|16674.4|16670.4|16676.9|16672.9|16669.9|16665.9|51
1629816900000|2021-08-24 14:55:00|16674.9|16670.9|16675.4|16671.4|16678.9|16674.9|16673.9|16669.9|12
1629817200000|2021-08-24 15:00:00|16672.9|16668.9|16677.9|16673.9|16677.9|16673.9|16670.9|16666.9|24
1629817500000|2021-08-24 15:05:00|16673.9|16669.9|16671.4|16667.4|16675.4|16671.4|16669.4|16665.4|50
1629817800000|2021-08-24 15:10:00|16669.4|16665.4|16670.4|16666.4|16675.9|16671.9|16668.4|16664.4|58
1629818100000|2021-08-24 15:15:00|16672.4|16668.4|16672.4|16668.4|16674.9|16670.9|16668.9|16664.9|36
1629818400000|2021-08-24 15:20:00|16670.9|16666.9|16666.4|16662.4|16673.9|16669.9|16665.9|16661.9|86
1629818700000|2021-08-24 15:25:00|16664.9|16660.9|16660.4|16656.4|16665.4|16661.4|16657.4|16653.4|45
1629819000000|2021-08-24 15:30:00|16659.4|16655.4|16660.9|16656.9|16662.9|16658.9|16653.9|16649.9|30
1629819300000|2021-08-24 15:35:00|16655.4|16651.4|16655.9|16651.9|16663.9|16659.9|16652.4|16648.4|45
1629819600000|2021-08-24 15:40:00|16652.4|16648.4|16661.4|16657.4|16661.4|16657.4|16651.9|16647.9|25
1629819900000|2021-08-24 15:45:00|16662.9|16658.9|16659.9|16655.9|16663.9|16659.9|16659.9|16655.9|12
1629820200000|2021-08-24 15:50:00|16656.4|16652.4|16656.4|16652.4|16656.4|16652.4|16656.4|16652.4|7
1629820500000|2021-08-24 15:55:00|16654.9|16650.9|16654.9|16650.9|16654.9|16650.9|16654.9|16650.9|10
1629820800000|2021-08-24 16:00:00|16656.9|16652.9|16651.9|16647.9|16656.9|16652.9|16651.9|16647.9|11
1629821100000|2021-08-24 16:05:00|16653.4|16649.4|16659.9|16655.9|16659.9|16655.9|16652.4|16648.4|28
1629821400000|2021-08-24 16:10:00|16657.9|16653.9|16658.9|16654.9|16659.9|16655.9|16657.9|16653.9|19
1629821700000|2021-08-24 16:15:00|16659.4|16655.4|16666.4|16662.4|16667.4|16663.4|16656.4|16652.4|17
1629822000000|2021-08-24 16:20:00|16660.4|16656.4|16662.4|16658.4|16663.9|16659.9|16659.9|16655.9|36
1629822300000|2021-08-24 16:25:00|16664.9|16660.9|16659.4|16655.4|16665.4|16661.4|16659.4|16655.4|19
1629822600000|2021-08-24 16:30:00|16658.9|16654.9|16661.9|16657.9|16661.9|16657.9|16657.9|16653.9|17
1629822900000|2021-08-24 16:35:00|16662.9|16658.9|16657.9|16653.9|16663.9|16659.9|16657.4|16653.4|23
1629823200000|2021-08-24 16:40:00|16656.9|16652.9|16658.4|16654.4|16658.4|16654.4|16656.9|16652.9|8
1629823500000|2021-08-24 16:45:00|16657.9|16653.9|16657.9|16653.9|16657.9|16653.9|16656.9|16652.9|6
1629823800000|2021-08-24 16:50:00|16656.9|16652.9|16657.4|16653.4|16658.4|16654.4|16654.9|16650.9|28
1629824100000|2021-08-24 16:55:00|16656.4|16652.4|16656.4|16652.4|16656.9|16652.9|16655.4|16651.4|20
1629824400000|2021-08-24 17:00:00|16659.4|16655.4|16662.4|16658.4|16662.4|16658.4|16659.4|16655.4|12
1629824700000|2021-08-24 17:05:00|16662.9|16658.9|16660.4|16656.4|16662.9|16658.9|16660.4|16656.4|38
1629825000000|2021-08-24 17:10:00|||||||||45
1629825300000|2021-08-24 17:15:00|16666.4|16662.4|16663.9|16659.9|16667.4|16663.4|16663.4|16659.4|12
1629825600000|2021-08-24 17:20:00|16663.4|16659.4|16667.9|16663.9|16669.4|16665.4|16659.4|16655.4|30
1629825900000|2021-08-24 17:25:00|16665.4|16661.4|16665.4|16661.4|16665.4|16661.4|16665.4|16661.4|1
1629826200000|2021-08-24 17:30:00|16662.4|16658.4|16662.4|16658.4|16662.4|16658.4|16662.4|16658.4|1
1629826500000|2021-08-24 17:35:00|16664.4|16660.4|16664.4|16660.4|16664.4|16660.4|16664.4|16660.4|10
1629826800000|2021-08-24 17:40:00|16665.4|16661.4|16667.4|16663.4|16667.4|16663.4|16665.4|16661.4|6
1629827100000|2021-08-24 17:45:00|16662.9|16658.9|16662.9|16658.9|16662.9|16658.9|16662.9|16658.9|10
1629827400000|2021-08-24 17:50:00|16665.4|16661.4|16665.4|16661.4|16665.4|16661.4|16665.4|16661.4|56
1629827700000|2021-08-24 17:55:00|16670.4|16666.4|16671.4|16667.4|16671.4|16667.4|16670.4|16666.4|4
1629828600000|2021-08-24 18:10:00|16670.4|16666.4|16675.4|16671.4|16675.4|16671.4|16670.4|16666.4|13
1629828900000|2021-08-24 18:15:00|16676.4|16672.4|16675.4|16671.4|16676.4|16672.4|16675.4|16671.4|3
1629829200000|2021-08-24 18:20:00|16673.9|16669.9|16670.4|16666.4|16673.9|16669.9|16670.4|16666.4|4
1629829500000|2021-08-24 18:25:00|16673.9|16669.9|16674.9|16670.9|16674.9|16670.9|16672.9|16668.9|23
1629829800000|2021-08-24 18:30:00|16675.9|16671.9|16676.9|16672.9|16678.4|16674.4|16675.9|16671.9|13
1629830100000|2021-08-24 18:35:00|16675.4|16671.4|16673.4|16669.4|16676.4|16672.4|16672.9|16668.9|12
1629830400000|2021-08-24 18:40:00|16675.9|16671.9|16674.9|16670.9|16675.9|16671.9|16674.9|16670.9|14
1629830700000|2021-08-24 18:45:00|16673.9|16669.9|16672.9|16668.9|16674.4|16670.4|16672.9|16668.9|11
1629831000000|2021-08-24 18:50:00|16674.4|16670.4|16673.9|16669.9|16674.4|16670.4|16671.9|16667.9|25
1629831300000|2021-08-24 18:55:00|16673.4|16669.4|16672.4|16668.4|16673.4|16669.4|16670.9|16666.9|7
1629831600000|2021-08-24 19:00:00|16671.4|16667.4|16670.9|16666.9|16671.9|16667.9|16670.9|16666.9|9
1629831900000|2021-08-24 19:05:00|16669.9|16665.9|16668.9|16664.9|16669.9|16665.9|16667.9|16663.9|8
1629832200000|2021-08-24 19:10:00|16668.4|16664.4|16664.9|16660.9|16670.4|16666.4|16664.9|16660.9|16
1629832500000|2021-08-24 19:15:00|16669.4|16665.4|16667.4|16663.4|16670.9|16666.9|16667.4|16663.4|17
1629832800000|2021-08-24 19:20:00|16665.9|16661.9|16662.9|16658.9|16666.9|16662.9|16660.4|16656.4|49
1629833100000|2021-08-24 19:25:00|16660.9|16656.9|16660.4|16656.4|16662.9|16658.9|16659.4|16655.4|72
1629833400000|2021-08-24 19:30:00|16659.4|16655.4|16657.4|16653.4|16659.4|16655.4|16655.4|16651.4|25
1629833700000|2021-08-24 19:35:00|16656.9|16652.9|16657.9|16653.9|16661.9|16657.9|16656.9|16652.9|13
1629834000000|2021-08-24 19:40:00|16658.4|16654.4|16662.4|16658.4|16662.4|16658.4|16658.4|16654.4|12
1629834300000|2021-08-24 19:45:00|16663.9|16659.9|16662.9|16658.9|16663.9|16659.9|16660.4|16656.4|21
1629834600000|2021-08-24 19:50:00|16655.4|16651.4|16651.9|16647.9|16655.4|16651.4|16651.4|16647.4|13
1629834900000|2021-08-24 19:55:00|16653.4|16649.4|16659.9|16655.9|16663.4|16659.4|16649.9|16645.9|62
1629835200000|2021-08-24 20:00:00|16661.9|16657.9|16663.4|16659.4|16663.9|16659.9|16661.4|16657.4|17
1629835800000|2021-08-24 20:10:00|16659.9|16655.9|16659.4|16655.4|16659.9|16655.9|16659.4|16655.4|7
1629836400000|2021-08-24 20:20:00|16662.4|16658.4|16660.9|16656.9|16662.4|16658.4|16660.9|16656.9|3
1629836700000|2021-08-24 20:25:00|16660.4|16656.4|16660.9|16656.9|16661.9|16657.9|16659.4|16655.4|15
1629837600000|2021-08-24 20:40:00|16656.9|16652.9|16656.4|16652.4|16656.9|16652.9|16656.4|16652.4|2
1629837900000|2021-08-24 20:45:00|16656.9|16652.9|16656.4|16652.4|16656.9|16652.9|16656.4|16652.4|9
1629838200000|2021-08-24 20:50:00|16657.4|16653.4|16657.4|16653.4|16657.4|16653.4|16657.4|16653.4|3
1629838500000|2021-08-24 20:55:00|16662.9|16658.9|16651.9|16647.9|16663.4|16659.4|16651.9|16647.9|64
1629839400000|2021-08-24 21:10:00|16658.9|16640.9|16658.9|16640.9|16658.9|16640.9|16658.9|16640.9|3481850
1629839700000|2021-08-24 21:15:00|16658.2|16640.2|16659.9|16641.9|16659.9|16641.9|16658.2|16640.2|0
1629840000000|2021-08-24 21:20:00|16659.2|16641.2|16660.3|16642.3|16660.3|16642.3|16659.2|16641.2|0
1629840300000|2021-08-24 21:25:00|16659.4|16641.4|16659.3|16641.3|16659.4|16641.4|16659|16641|0
1629840600000|2021-08-24 21:30:00|16659.2|16641.2|16660.4|16642.4|16660.4|16642.4|16659.2|16641.2|0
1629840900000|2021-08-24 21:35:00|16659.9|16641.9|16659.5|16641.5|16660.8|16642.8|16659.5|16641.5|0
1629841200000|2021-08-24 21:40:00|16659.6|16641.6|16659.8|16641.8|16660.2|16642.2|16659.5|16641.5|0
1629841500000|2021-08-24 21:45:00|16660.1|16642.1|16660|16642|16660.1|16642.1|16659.7|16641.7|0
1629841800000|2021-08-24 21:50:00|16659.7|16641.7|16659.7|16641.7|16659.8|16641.8|16659.6|16641.6|0
1629842100000|2021-08-24 21:55:00|16659.6|16641.6|16660|16642|16660.1|16642.1|16659.5|16641.5|0
1629842400000|2021-08-24 22:00:00|16658.6|16640.6|16657.9|16639.9|16660.2|16642.2|16656.3|16638.3|0
1629842700000|2021-08-24 22:05:00|16658.3|16640.3|16657.6|16639.6|16658.3|16640.3|16657.6|16639.6|0
1629843000000|2021-08-24 22:10:00|16658.3|16640.3|16658.2|16640.2|16658.3|16640.3|16657.6|16639.6|0
1629843300000|2021-08-24 22:15:00|16657.6|16639.6|16658.2|16640.2|16658.2|16640.2|16657.6|16639.6|0
1629843600000|2021-08-24 22:20:00|16657.9|16639.9|16657.6|16639.6|16658.2|16640.2|16657.6|16639.6|0
1629843900000|2021-08-24 22:25:00|16657.9|16639.9|16658.2|16640.2|16658.2|16640.2|16657.6|16639.6|0
1629844200000|2021-08-24 22:30:00|16658.9|16640.9|16658.9|16640.9|16658.9|16640.9|16657.6|16639.6|0
1629844500000|2021-08-24 22:35:00|16658.5|16640.5|16658.9|16640.9|16658.9|16640.9|16658.2|16640.2|0
1629844800000|2021-08-24 22:40:00|16659.2|16641.2|16658.9|16640.9|16659.5|16641.5|16658.9|16640.9|0
1629845100000|2021-08-24 22:45:00|16659.5|16641.5|16658.9|16640.9|16659.5|16641.5|16658.9|16640.9|0
1629845400000|2021-08-24 22:50:00|16658.5|16640.5|16657.6|16639.6|16658.5|16640.5|16657.6|16639.6|0
1629845700000|2021-08-24 22:55:00|16657.2|16639.2|16655.6|16637.6|16657.2|16639.2|16655.6|16637.6|0
1629846000000|2021-08-24 23:00:00|16655.9|16637.9|16654.3|16636.3|16656.9|16638.9|16654.3|16636.3|0
1629846300000|2021-08-24 23:05:00|16654|16636|16651.4|16633.4|16654.3|16636.3|16650.7|16632.7|0
1629846600000|2021-08-24 23:10:00|16651|16633|16652|16634|16652|16634|16650.7|16632.7|0
1629846900000|2021-08-24 23:15:00|16651.4|16633.4|16649.4|16631.4|16651.4|16633.4|16649.4|16631.4|0
1629847200000|2021-08-24 23:20:00|16650.1|16632.1|16649.4|16631.4|16650.1|16632.1|16648.7|16630.7|0
1629847500000|2021-08-24 23:25:00|16649.1|16631.1|16649.4|16631.4|16649.4|16631.4|16648.1|16630.1|0
1629847800000|2021-08-24 23:30:00|16648.7|16630.7|16650.1|16632.1|16650.7|16632.7|16648.1|16630.1|0
1629848100000|2021-08-24 23:35:00|16650.4|16632.4|16651.4|16633.4|16651.4|16633.4|16650.1|16632.1|0
1629848400000|2021-08-24 23:40:00|16652|16634|16650.7|16632.7|16652|16634|16650.7|16632.7|0
1629848700000|2021-08-24 23:45:00|16650.4|16632.4|16647.3|16629.3|16650.4|16632.4|16646|16628|0
1629849000000|2021-08-24 23:50:00|16648.6|16630.6|16649.2|16631.2|16650.5|16632.5|16648.6|16630.6|0
1629849300000|2021-08-24 23:55:00|16648.6|16630.6|16650.5|16632.5|16651.2|16633.2|16647.9|16629.9|0
1629849600000|2021-08-25 00:00:00|16649.9|16631.9|16661|16643|16661.4|16643.4|16649.9|16631.9|0
1629849900000|2021-08-25 00:05:00|16661.6|16643.6|16659.9|16641.9|16665.5|16647.5|16659.3|16641.3|0
1629850200000|2021-08-25 00:10:00|16660.6|16642.6|16661.2|16643.2|16661.9|16643.9|16659.9|16641.9|0
1629850500000|2021-08-25 00:15:00|16660.9|16642.9|16660.6|16642.6|16663.8|16645.8|16658.6|16640.6|0
1629850800000|2021-08-25 00:20:00|16659.9|16641.9|16661.9|16643.9|16661.9|16643.9|16658|16640|0
1629851100000|2021-08-25 00:25:00|16662.5|16644.5|16660.6|16642.6|16662.5|16644.5|16660.6|16642.6|0
1629851400000|2021-08-25 00:30:00|16661.2|16643.2|16658.6|16640.6|16661.2|16643.2|16657.3|16639.3|0
1629851700000|2021-08-25 00:35:00|16659.3|16641.3|16658|16640|16659.9|16641.9|16657.3|16639.3|0
1629852000000|2021-08-25 00:40:00|16658.3|16640.3|16656.5|16638.5|16658.3|16640.3|16655.8|16637.8|0
1629852300000|2021-08-25 00:45:00|16657.1|16639.1|16657.8|16639.8|16659.1|16641.1|16657.1|16639.1|0
1629852600000|2021-08-25 00:50:00|16657.5|16639.5|16657.8|16639.8|16658.5|16640.5|16657.1|16639.1|0
1629852900000|2021-08-25 00:55:00|16657.5|16639.5|16656.5|16638.5|16657.8|16639.8|16655.8|16637.8|0
1629853200000|2021-08-25 01:00:00|16647.4|16643.4|16647.4|16643.4|16661.4|16657.4|16644.9|16640.9|252
1629853500000|2021-08-25 01:05:00|16652.9|16648.9|16658.9|16654.9|16663.9|16659.9|16649.4|16645.4|297
1629853800000|2021-08-25 01:10:00|16659.4|16655.4|16661.4|16657.4|16661.4|16657.4|16657.9|16653.9|254
1629854100000|2021-08-25 01:15:00|16657.4|16653.4|16668.9|16664.9|16671.9|16667.9|16657.4|16653.4|237
1629854400000|2021-08-25 01:20:00|16667.4|16663.4|16668.9|16664.9|16671.4|16667.4|16667.4|16663.4|98
1629854700000|2021-08-25 01:25:00|16669.4|16665.4|16669.4|16665.4|16674.9|16670.9|16667.4|16663.4|334
1629855000000|2021-08-25 01:30:00|16672.9|16668.9|16677.4|16673.4|16677.4|16673.4|16665.9|16661.9|142
1629855300000|2021-08-25 01:35:00|16677.9|16673.9|16677.4|16673.4|16681.4|16677.4|16669.9|16665.9|86
1629855600000|2021-08-25 01:40:00|16678.4|16674.4|16689.9|16685.9|16692.4|16688.4|16677.9|16673.9|364
1629855900000|2021-08-25 01:45:00|16688.4|16684.4|16689.9|16685.9|16696.9|16692.9|16684.4|16680.4|256
1629856200000|2021-08-25 01:50:00|16685.9|16681.9|16679.4|16675.4|16689.4|16685.4|16675.4|16671.4|170
1629856500000|2021-08-25 01:55:00|16675.9|16671.9|16661.9|16657.9|16676.4|16672.4|16661.9|16657.9|121
1629856800000|2021-08-25 02:00:00|16660.9|16656.9|16675.1|16671.1|16676.8|16672.8|16660.9|16656.9|110
1629857100000|2021-08-25 02:05:00|16675.6|16671.6|16677.6|16673.6|16679.1|16675.1|16672.6|16668.6|115
1629857400000|2021-08-25 02:10:00|16678.6|16674.6|16676.1|16672.1|16678.6|16674.6|16671.6|16667.6|111
1629857700000|2021-08-25 02:15:00|16674.6|16670.6|16675.6|16671.6|16681.1|16677.1|16673.1|16669.1|158
1629858000000|2021-08-25 02:20:00|16672.6|16668.6|16668.1|16664.1|16674.6|16670.6|16663.6|16659.6|116
1629858300000|2021-08-25 02:25:00|16664.6|16660.6|16661.6|16657.6|16667.6|16663.6|16660.6|16656.6|107
1629858600000|2021-08-25 02:30:00|16662.1|16658.1|16673.6|16669.6|16673.6|16669.6|16660.6|16656.6|122
1629858900000|2021-08-25 02:35:00|16671.6|16667.6|16677.6|16673.6|16679.6|16675.6|16671.6|16667.6|97
1629859200000|2021-08-25 02:40:00|16678.1|16674.1|16673.1|16669.1|16678.1|16674.1|16671.6|16667.6|49
1629859500000|2021-08-25 02:45:00|16671.6|16667.6|16671.6|16667.6|16675.6|16671.6|16671.6|16667.6|51
1629859800000|2021-08-25 02:50:00|16671.1|16667.1|16662.1|16658.1|16671.6|16667.6|16662.1|16658.1|81
1629860100000|2021-08-25 02:55:00|16661.6|16657.6|16670.7|16666.7|16670.7|16666.7|16661.6|16657.6|86
1629860400000|2021-08-25 03:00:00|16669.7|16665.7|16660.7|16656.7|16671.7|16667.7|16658.7|16654.7|59
1629860700000|2021-08-25 03:05:00|16659.7|16655.7|16665.7|16661.7|16671.2|16667.2|16659.7|16655.7|116
1629861000000|2021-08-25 03:10:00|16670.7|16666.7|16669.2|16665.2|16670.7|16666.7|16665.7|16661.7|137
1629861300000|2021-08-25 03:15:00|16670.7|16666.7|16670.2|16666.2|16671.2|16667.2|16665.7|16661.7|115
1629861600000|2021-08-25 03:20:00|16665.7|16661.7|16660.7|16656.7|16670.2|16666.2|16660.7|16656.7|109
1629861900000|2021-08-25 03:25:00|16662.7|16658.7|16665.7|16661.7|16665.7|16661.7|16661.7|16657.7|73
1629862200000|2021-08-25 03:30:00|16663.7|16659.7|16665.2|16661.2|16668.7|16664.7|16658.2|16654.2|127
1629862500000|2021-08-25 03:35:00|16667.2|16663.2|16660.7|16656.7|16667.2|16663.2|16660.7|16656.7|122
1629862800000|2021-08-25 03:40:00|16664.2|16660.2|16655.7|16651.7|16668.7|16664.7|16655.7|16651.7|238
1629863100000|2021-08-25 03:45:00|16658|16654|16651|16647|16658.7|16654.7|16633.3|16629.3|142165
1629863400000|2021-08-25 03:50:00|16649.5|16645.5|16672.3|16668.3|16675.2|16671.2|16649.5|16645.5|114500
1629863700000|2021-08-25 03:55:00|16672.7|16668.7|16674.6|16670.6|16677|16673|16668.2|16664.2|94000
1629864000000|2021-08-25 04:00:00|16674.5|16670.5|16669.3|16665.3|16684.9|16680.9|16664.9|16660.9|75950
1629864300000|2021-08-25 04:05:00|16669.4|16665.4|16669.2|16665.2|16673.3|16669.3|16664.5|16660.5|53750
1629864600000|2021-08-25 04:10:00|16669.5|16665.5|16656.7|16652.7|16671.2|16667.2|16654.4|16650.4|56300
1629864900000|2021-08-25 04:15:00|16656|16652|16663.8|16659.8|16668.7|16664.7|16642.4|16638.4|66000
1629865200000|2021-08-25 04:20:00|16663|16659|16667.5|16663.5|16672.2|16668.2|16663|16659|72750
1629865500000|2021-08-25 04:25:00|16667.3|16663.3|16668.3|16664.3|16671.9|16667.9|16664.3|16660.3|75700
1629865800000|2021-08-25 04:30:00|16669|16665|16665.8|16661.8|16670.7|16666.7|16662.3|16658.3|166950
1629866100000|2021-08-25 04:35:00|16666.9|16662.9|16674.8|16670.8|16681.1|16677.1|16664.7|16660.7|64150
1629866400000|2021-08-25 04:40:00|16675.1|16671.1|16667|16663|16677.4|16673.4|16666.5|16662.5|52400
1629866700000|2021-08-25 04:45:00|16666.9|16662.9|16659.7|16655.7|16670.8|16666.8|16654.7|16650.7|59150
1629867000000|2021-08-25 04:50:00|16660.2|16656.2|16660.8|16656.8|16662.7|16658.7|16656|16652|48100
1629867300000|2021-08-25 04:55:00|16660.7|16656.7|16671.8|16667.8|16672.7|16668.7|16659|16655|39050
1629867600000|2021-08-25 05:00:00|16671.7|16667.7|16673.6|16669.6|16675.1|16671.1|16667.7|16663.7|221600
1629867900000|2021-08-25 05:05:00|16674.2|16670.2|16672.4|16668.4|16678.3|16674.3|16670.8|16666.8|72700
1629868200000|2021-08-25 05:10:00|16672.5|16668.5|16675.2|16671.2|16678.8|16674.8|16668.9|16664.9|51050
1629868500000|2021-08-25 05:15:00|16674.6|16670.6|16669.9|16665.9|16677.7|16673.7|16666.8|16662.8|48800
1629868800000|2021-08-25 05:20:00|16669.5|16665.5|16679.4|16675.4|16679.6|16675.6|16668.8|16664.8|45950
1629869100000|2021-08-25 05:25:00|16679.7|16675.7|16678.9|16674.9|16681.1|16677.1|16677.3|16673.3|51650
1629869400000|2021-08-25 05:30:00|16679|16675|16675.9|16671.9|16679.5|16675.5|16672.9|16668.9|78900
1629869700000|2021-08-25 05:35:00|16677.1|16673.1|16671.1|16667.1|16677.2|16673.2|16668.9|16664.9|36500
1629870000000|2021-08-25 05:40:00|16671.3|16667.3|16675|16671|16676.2|16672.2|16669.2|16665.2|253250
1629870300000|2021-08-25 05:45:00|16675.9|16671.9|16668.9|16664.9|16675.9|16671.9|16665.8|16661.8|84950
1629870600000|2021-08-25 05:50:00|16669.2|16665.2|16695.1|16691.1|16697.1|16693.1|16666.7|16662.7|112750
1629870900000|2021-08-25 05:55:00|16695.3|16691.3|16700.9|16696.9|16706.9|16702.9|16692.4|16688.4|91400
1629871200000|2021-08-25 06:00:00|16701|16697|16684|16680|16704|16700|16683|16679|74100
1629871500000|2021-08-25 06:05:00|16683.4|16679.4|16648.2|16644.2|16683.4|16679.4|16639.5|16635.5|123100
1629871800000|2021-08-25 06:10:00|16647.2|16643.2|16641.2|16637.2|16654|16650|16636.2|16632.2|63050
1629872100000|2021-08-25 06:15:00|16641.7|16637.7|16649.7|16645.7|16652.5|16648.5|16621.6|16617.6|98550
1629872400000|2021-08-25 06:20:00|16649.3|16645.3|16651.4|16647.4|16658.5|16654.5|16647.2|16643.2|30700
1629872700000|2021-08-25 06:25:00|16651.3|16647.3|16651.2|16647.2|16656.7|16652.7|16646.7|16642.7|31400
1629873000000|2021-08-25 06:30:00|16650.7|16646.7|16664.2|16660.2|16664.2|16660.2|16649.6|16645.6|44100
1629873300000|2021-08-25 06:35:00|16664.4|16660.4|16652|16648|16667.2|16663.2|16651.9|16647.9|37150
1629873600000|2021-08-25 06:40:00|16653|16649|16656.2|16652.2|16662.1|16658.1|16653|16649|49300
1629873900000|2021-08-25 06:45:00|16656.1|16652.1|16658.7|16654.7|16662.4|16658.4|16655.4|16651.4|54300
1629874200000|2021-08-25 06:50:00|16659|16655|16661.6|16657.6|16666.5|16662.5|16658.9|16654.9|47100
1629874500000|2021-08-25 06:55:00|16660.5|16656.5|16666.5|16662.5|16670.6|16666.6|16657.9|16653.9|58150
1629874800000|2021-08-25 07:00:00|16666.4|16662.4|16668.7|16664.7|16668.7|16664.7|16658.3|16654.3|40500
1629875100000|2021-08-25 07:05:00|16668.8|16664.8|16666.7|16662.7|16669.3|16665.3|16664.4|16660.4|54600
1629875400000|2021-08-25 07:10:00|16665.4|16661.4|16660.4|16656.4|16666|16662|16658.2|16654.2|51250
1629875700000|2021-08-25 07:15:00|16660.5|16656.5|16656.6|16652.6|16664.2|16660.2|16655|16651|71550
1629876000000|2021-08-25 07:20:00|16656.5|16652.5|16654.9|16650.9|16662|16658|16650.6|16646.6|51600
1629876300000|2021-08-25 07:25:00|16654.2|16650.2|16651.8|16647.8|16658.9|16654.9|16648.9|16644.9|41000
1629876600000|2021-08-25 07:30:00|16650.9|16646.9|16657.5|16653.5|16658.5|16654.5|16649.3|16645.3|56300
1629876900000|2021-08-25 07:35:00|16657.6|16653.6|16661.1|16657.1|16665.6|16661.6|16657.4|16653.4|41100
1629877200000|2021-08-25 07:40:00|16660.8|16656.8|16659.1|16655.1|16662.1|16658.1|16654.8|16650.8|26350
1629877500000|2021-08-25 07:45:00|16659|16655|16663.6|16659.6|16664.7|16660.7|16658.5|16654.5|119450
1629877800000|2021-08-25 07:50:00|16663.7|16659.7|16666.6|16662.6|16670.3|16666.3|16662.3|16658.3|44250
1629878100000|2021-08-25 07:55:00|16666.5|16662.5|16676.5|16672.5|16678.7|16674.7|16666.2|16662.2|94000
1629878400000|2021-08-25 08:00:00|16677.1|16673.1|16669.6|16665.6|16681.5|16677.5|16669.1|16665.1|90400
1629878700000|2021-08-25 08:05:00|16669.8|16665.8|16659.9|16655.9|16672.2|16668.2|16657.3|16653.3|78500
1629879000000|2021-08-25 08:10:00|16659.3|16655.3|16668.4|16664.4|16670|16666|16659|16655|63050
1629879300000|2021-08-25 08:15:00|16667.7|16663.7|16670.8|16666.8|16674.2|16670.2|16665.4|16661.4|57700
1629879600000|2021-08-25 08:20:00|16670.4|16666.4|16665.9|16661.9|16671.7|16667.7|16665|16661|43650
1629879900000|2021-08-25 08:25:00|16665.6|16661.6|16670.1|16666.1|16675.8|16671.8|16662.2|16658.2|61200
1629880200000|2021-08-25 08:30:00|16670.4|16666.4|16666.2|16662.2|16674.2|16670.2|16664.8|16660.8|35400
1629880500000|2021-08-25 08:35:00|16666.4|16662.4|16665|16661|16668|16664|16658.9|16654.9|24750
1629880800000|2021-08-25 08:40:00|16665.1|16661.1|16646.8|16642.8|16666.2|16662.2|16646.8|16642.8|49050
1629881100000|2021-08-25 08:45:00|16646.7|16642.7|16654.8|16650.8|16659.4|16655.4|16645.6|16641.6|45500
1629881400000|2021-08-25 08:50:00|16654.6|16650.6|16644.9|16640.9|16658|16654|16644.9|16640.9|47600
1629881700000|2021-08-25 08:55:00|16645.8|16641.8|16634.9|16630.9|16648.7|16644.7|16632.8|16628.8|95300
1629882000000|2021-08-25 09:00:00|16635.3|16631.3|16652|16648|16653.9|16649.9|16629.4|16625.4|42600
1629882300000|2021-08-25 09:05:00|16650.8|16646.8|16638|16634|16651.2|16647.2|16633.8|16629.8|54350
1629882600000|2021-08-25 09:10:00|16635.7|16631.7|16625.1|16621.1|16641.3|16637.3|16624.8|16620.8|96350
1629882900000|2021-08-25 09:15:00|16623.8|16619.8|16614.3|16610.3|16632.1|16628.1|16612.9|16608.9|185650
1629883200000|2021-08-25 09:20:00|16615.5|16611.5|16627.7|16623.7|16630.2|16626.2|16615.4|16611.4|57100
1629883500000|2021-08-25 09:25:00|16627.4|16623.4|16634.8|16630.8|16637.3|16633.3|16627|16623|58250
1629883800000|2021-08-25 09:30:00|16635|16631|16631.1|16627.1|16636.9|16632.9|16625.3|16621.3|105300
1629884100000|2021-08-25 09:35:00|16631.2|16627.2|16629.4|16625.4|16635.4|16631.4|16626.3|16622.3|82750
1629884400000|2021-08-25 09:40:00|16629.2|16625.2|16621.4|16617.4|16629.2|16625.2|16616.9|16612.9|101500
1629884700000|2021-08-25 09:45:00|16621.7|16617.7|16632|16628|16633.1|16629.1|16620.3|16616.3|127850
1629885000000|2021-08-25 09:50:00|16632.1|16628.1|16633.5|16629.5|16635.3|16631.3|16629.6|16625.6|221500
1629885300000|2021-08-25 09:55:00|16634.5|16630.5|16631.5|16627.5|16635.1|16631.1|16630.4|16626.4|86400
1629885600000|2021-08-25 10:00:00|16653|16649|16645.7|16641.7|16653|16649|16645.7|16641.7|188
1629885900000|2021-08-25 10:05:00|16646|16642|16636|16632|16646|16642|16630.7|16626.7|207
1629886200000|2021-08-25 10:10:00|16643.2|16625.2|16645|16627|16645|16627|16643|16625|5591761
1629886500000|2021-08-25 10:15:00|16644.3|16626.3|16643.3|16625.3|16645.9|16627.9|16643.3|16625.3|0
1629886800000|2021-08-25 10:20:00|16643.9|16625.9|16643.9|16625.9|16644.6|16626.6|16642.6|16624.6|0
1629887100000|2021-08-25 10:25:00|16643.3|16625.3|16642.6|16624.6|16643.9|16625.9|16642.6|16624.6|0
1629887400000|2021-08-25 10:30:00|16642.3|16624.3|16642.6|16624.6|16642.6|16624.6|16641.3|16623.3|0
1629887700000|2021-08-25 10:35:00|16643.3|16625.3|16643.3|16625.3|16643.9|16625.9|16642|16624|0
1629888000000|2021-08-25 10:40:00|16640.2|16636.2|16638.2|16634.2|16640.2|16636.2|16638.2|16634.2|1
1629888600000|2021-08-25 10:50:00|16641.7|16637.7|16641.7|16637.7|16641.7|16637.7|16641.7|16637.7|51
1629888900000|2021-08-25 10:55:00|||||||||205
1629889200000|2021-08-25 11:00:00|16637.7|16633.7|16640.7|16636.7|16640.7|16636.7|16637.7|16633.7|35
1629889500000|2021-08-25 11:05:00|16639.2|16635.2|16635.7|16631.7|16639.2|16635.2|16635.7|16631.7|68
1629889800000|2021-08-25 11:10:00|16630.2|16626.2|16635.7|16631.7|16636.2|16632.2|16630.2|16626.2|19
1629890100000|2021-08-25 11:15:00|16637.7|16633.7|16624.2|16620.2|16637.7|16633.7|16624.2|16620.2|4
1629890400000|2021-08-25 11:20:00|16631.7|16627.7|16633.2|16629.2|16634.7|16630.7|16628.7|16624.7|22
1629890700000|2021-08-25 11:25:00|16632.2|16628.2|16635.7|16631.7|16636.7|16632.7|16632.2|16628.2|113
1629891000000|2021-08-25 11:30:00|16635.2|16631.2|16620.2|16616.2|16635.2|16631.2|16619.7|16615.7|38
1629891300000|2021-08-25 11:35:00|16620.7|16616.7|16623.7|16619.7|16624.2|16620.2|16619.7|16615.7|50
1629891600000|2021-08-25 11:40:00|16621.7|16617.7|16624.2|16620.2|16624.2|16620.2|16621.7|16617.7|10
1629891900000|2021-08-25 11:45:00|16626.2|16622.2|16619.7|16615.7|16626.2|16622.2|16619.7|16615.7|128
1629892200000|2021-08-25 11:50:00|16625.7|16621.7|16625.7|16621.7|16625.7|16621.7|16625.7|16621.7|3
1629892500000|2021-08-25 11:55:00|16626.2|16622.2|16626.2|16622.2|16626.2|16622.2|16626.2|16622.2|1
1629893100000|2021-08-25 12:05:00|16623.7|16619.7|16623.7|16619.7|16623.7|16619.7|16623.7|16619.7|12
1629893400000|2021-08-25 12:10:00|16621.7|16617.7|16619.7|16615.7|16621.7|16617.7|16619.7|16615.7|2
1629893700000|2021-08-25 12:15:00|16621.2|16617.2|16626.7|16622.7|16626.7|16622.7|16620.7|16616.7|4
1629894300000|2021-08-25 12:25:00|16622.7|16618.7|16623.2|16619.2|16623.7|16619.7|16617.7|16613.7|70
1629894600000|2021-08-25 12:30:00|16622.2|16618.2|16624.2|16620.2|16624.2|16620.2|16618.7|16614.7|4
1629894900000|2021-08-25 12:35:00|16630.7|16626.7|16630.7|16626.7|16630.7|16626.7|16630.7|16626.7|1
1629895200000|2021-08-25 12:40:00|16629.2|16625.2|16629.2|16625.2|16629.2|16625.2|16629.2|16625.2|2
1629895500000|2021-08-25 12:45:00|16637.7|16633.7|16627.2|16623.2|16638.2|16634.2|16627.2|16623.2|7
1629896100000|2021-08-25 12:55:00|16637.2|16633.2|16637.2|16633.2|16637.2|16633.2|16636.7|16632.7|4
1629896700000|2021-08-25 13:05:00|16635.7|16631.7|16635.7|16631.7|16635.7|16631.7|16635.7|16631.7|1
1629897000000|2021-08-25 13:10:00|16632.7|16628.7|16635.7|16631.7|16635.7|16631.7|16630.7|16626.7|10
1629897300000|2021-08-25 13:15:00|16633.7|16629.7|16632.7|16628.7|16633.7|16629.7|16632.7|16628.7|6
1629897600000|2021-08-25 13:20:00|16634.7|16630.7|16634.2|16630.2|16634.7|16630.7|16633.7|16629.7|13
1629897900000|2021-08-25 13:25:00|16634.7|16630.7|16634.7|16630.7|16636.2|16632.2|16633.7|16629.7|27
1629898200000|2021-08-25 13:30:00|16635.2|16631.2|16617.2|16613.2|16648.7|16644.7|16612.7|16608.7|98
1629898500000|2021-08-25 13:35:00|16615.2|16611.2|16618.2|16614.2|16623.2|16619.2|16611.7|16607.7|170
1629898800000|2021-08-25 13:40:00|16621.7|16617.7|16634.7|16630.7|16638.7|16634.7|16621.7|16617.7|79
1629899100000|2021-08-25 13:45:00|16632.7|16628.7|16624.7|16620.7|16639.7|16635.7|16624.2|16620.2|28
1629899400000|2021-08-25 13:50:00|16625.7|16621.7|16628.7|16624.7|16628.7|16624.7|16619.2|16615.2|48
1629899700000|2021-08-25 13:55:00|16624.2|16620.2|16630.2|16626.2|16633.7|16629.7|16624.2|16620.2|30
1629900000000|2021-08-25 14:00:00|16634.7|16630.7|16633.2|16629.2|16637.2|16633.2|16631.2|16627.2|61
1629900300000|2021-08-25 14:05:00|16630.2|16626.2|16621.2|16617.2|16630.2|16626.2|16617.2|16613.2|79
1629900600000|2021-08-25 14:10:00|16623.2|16619.2|16626.7|16622.7|16626.7|16622.7|16617.2|16613.2|89
1629900900000|2021-08-25 14:15:00|16627.2|16623.2|16633.7|16629.7|16634.2|16630.2|16627.2|16623.2|207
1629901200000|2021-08-25 14:20:00|16628.7|16624.7|16624.7|16620.7|16631.2|16627.2|16623.2|16619.2|28
1629901500000|2021-08-25 14:25:00|16625.2|16621.2|16620.2|16616.2|16625.2|16621.2|16620.2|16616.2|22
1629901800000|2021-08-25 14:30:00|16618.7|16614.7|16615.7|16611.7|16620.7|16616.7|16612.2|16608.2|49
1629902100000|2021-08-25 14:35:00|16612.7|16608.7|16617.2|16613.2|16620.2|16616.2|16611.7|16607.7|41
1629902400000|2021-08-25 14:40:00|16616.7|16612.7|16619.2|16615.2|16623.2|16619.2|16612.7|16608.7|318
1629902700000|2021-08-25 14:45:00|16618.2|16614.2|16618.7|16614.7|16621.2|16617.2|16618.2|16614.2|41
1629903000000|2021-08-25 14:50:00|16621.2|16617.2|16617.2|16613.2|16621.2|16617.2|16614.7|16610.7|33
1629903300000|2021-08-25 14:55:00|16617.7|16613.7|16616.7|16612.7|16621.2|16617.2|16616.7|16612.7|36
1629903600000|2021-08-25 15:00:00|16617.2|16613.2|16619.2|16615.2|16624.7|16620.7|16617.2|16613.2|25
1629903900000|2021-08-25 15:05:00|16616.2|16612.2|16621.7|16617.7|16627.2|16623.2|16616.2|16612.2|10
1629904200000|2021-08-25 15:10:00|16617.7|16613.7|16632.7|16628.7|16632.7|16628.7|16617.7|16613.7|13
1629904500000|2021-08-25 15:15:00|16632.2|16628.2|16632.2|16628.2|16634.7|16630.7|16627.2|16623.2|38
1629904800000|2021-08-25 15:20:00|16630.2|16626.2|16626.2|16622.2|16631.2|16627.2|16625.2|16621.2|29
1629905100000|2021-08-25 15:25:00|16627.2|16623.2|16634.2|16630.2|16636.2|16632.2|16627.2|16623.2|44
1629905400000|2021-08-25 15:30:00|16635.7|16631.7|16643.7|16639.7|16646.7|16642.7|16635.7|16631.7|88
1629905700000|2021-08-25 15:35:00|16642.7|16638.7|16630.7|16626.7|16643.7|16639.7|16630.7|16626.7|41
1629906000000|2021-08-25 15:40:00|16634.7|16630.7|16640.2|16636.2|16641.7|16637.7|16634.7|16630.7|31
1629906300000|2021-08-25 15:45:00|16639.2|16635.2|16648.7|16644.7|16648.7|16644.7|16634.2|16630.2|31
1629906600000|2021-08-25 15:50:00|16644.7|16640.7|16644.2|16640.2|16649.7|16645.7|16640.2|16636.2|19
1629906900000|2021-08-25 15:55:00|16642.2|16638.2|16638.2|16634.2|16644.7|16640.7|16635.7|16631.7|61
1629907200000|2021-08-25 16:00:00|16634.7|16630.7|16636.7|16632.7|16637.2|16633.2|16633.7|16629.7|41
1629907500000|2021-08-25 16:05:00|||||||||13
1629907800000|2021-08-25 16:10:00|16645.7|16641.7|16640.7|16636.7|16645.7|16641.7|16640.7|16636.7|13
1629908100000|2021-08-25 16:15:00|16644.7|16640.7|16644.2|16640.2|16644.7|16640.7|16644.2|16640.2|5
1629908400000|2021-08-25 16:20:00|16646.2|16642.2|16642.7|16638.7|16646.2|16642.2|16642.7|16638.7|3
1629908700000|2021-08-25 16:25:00|16645.2|16641.2|16642.7|16638.7|16645.2|16641.2|16642.7|16638.7|7
1629909000000|2021-08-25 16:30:00|16641.2|16637.2|16647.2|16643.2|16647.2|16643.2|16641.2|16637.2|2
1629909300000|2021-08-25 16:35:00|16643.7|16639.7|16648.2|16644.2|16648.2|16644.2|16643.7|16639.7|8
1629909600000|2021-08-25 16:40:00|16646.7|16642.7|16644.7|16640.7|16647.7|16643.7|16644.7|16640.7|9
1629909900000|2021-08-25 16:45:00|16641.2|16637.2|16637.2|16633.2|16641.7|16637.7|16637.2|16633.2|13
1629910200000|2021-08-25 16:50:00|16637.7|16633.7|16640.2|16636.2|16641.7|16637.7|16637.7|16633.7|15
1629910500000|2021-08-25 16:55:00|16638.7|16634.7|16642.2|16638.2|16642.2|16638.2|16636.7|16632.7|21
1629910800000|2021-08-25 17:00:00|16643.2|16639.2|16643.2|16639.2|16643.2|16639.2|16643.2|16639.2|8
1629911100000|2021-08-25 17:05:00|16643.7|16639.7|16643.7|16639.7|16643.7|16639.7|16643.7|16639.7|2
1629911400000|2021-08-25 17:10:00|16638.2|16634.2|16635.2|16631.2|16640.2|16636.2|16635.2|16631.2|20
1629911700000|2021-08-25 17:15:00|16634.7|16630.7|16626.7|16622.7|16634.7|16630.7|16625.2|16621.2|86
1629912000000|2021-08-25 17:20:00|16636.2|16632.2|16635.2|16631.2|16636.2|16632.2|16635.2|16631.2|4
1629912300000|2021-08-25 17:25:00|16644.7|16640.7|16642.2|16638.2|16644.7|16640.7|16642.2|16638.2|15
1629912600000|2021-08-25 17:30:00|||||||||5
1629912900000|2021-08-25 17:35:00|16640.7|16636.7|16634.2|16630.2|16641.2|16637.2|16634.2|16630.2|12
1629913200000|2021-08-25 17:40:00|16631.2|16627.2|16631.2|16627.2|16631.2|16627.2|16631.2|16627.2|6
1629913500000|2021-08-25 17:45:00|16630.2|16626.2|16636.2|16632.2|16636.2|16632.2|16630.2|16626.2|30
1629914100000|2021-08-25 17:55:00|16638.2|16634.2|16642.2|16638.2|16642.2|16638.2|16638.2|16634.2|3
1629914400000|2021-08-25 18:00:00|16641.2|16637.2|16641.2|16637.2|16641.2|16637.2|16641.2|16637.2|1
1629914700000|2021-08-25 18:05:00|16642.7|16638.7|16644.2|16640.2|16644.2|16640.2|16640.2|16636.2|5
1629915000000|2021-08-25 18:10:00|16649.2|16645.2|16649.7|16645.7|16649.7|16645.7|16649.2|16645.2|3
1629915300000|2021-08-25 18:15:00|16646.7|16642.7|16646.7|16642.7|16646.7|16642.7|16646.7|16642.7|2
1629915600000|2021-08-25 18:20:00|16644.2|16640.2|16643.7|16639.7|16644.2|16640.2|16643.7|16639.7|5
1629915900000|2021-08-25 18:25:00|16645.2|16641.2|16649.2|16645.2|16649.2|16645.2|16645.2|16641.2|9
1629916200000|2021-08-25 18:30:00|16645.2|16641.2|16644.2|16640.2|16645.2|16641.2|16644.2|16640.2|6
1629916500000|2021-08-25 18:35:00|16643.2|16639.2|16642.7|16638.7|16643.2|16639.2|16642.7|16638.7|2
1629917100000|2021-08-25 18:45:00|16649.7|16645.7|16649.7|16645.7|16649.7|16645.7|16649.7|16645.7|2
1629917400000|2021-08-25 18:50:00|16647.2|16643.2|16651.2|16647.2|16651.2|16647.2|16647.2|16643.2|6
1629917700000|2021-08-25 18:55:00|16647.7|16643.7|16649.7|16645.7|16649.7|16645.7|16647.2|16643.2|5
1629918000000|2021-08-25 19:00:00|16645.2|16641.2|16640.7|16636.7|16645.7|16641.7|16640.7|16636.7|13
1629918300000|2021-08-25 19:05:00|16639.2|16635.2|16638.7|16634.7|16639.2|16635.2|16638.7|16634.7|2
1629918600000|2021-08-25 19:10:00|16640.7|16636.7|16638.2|16634.2|16640.7|16636.7|16638.2|16634.2|5
1629918900000|2021-08-25 19:15:00|16639.7|16635.7|16639.7|16635.7|16639.7|16635.7|16639.7|16635.7|1
1629919500000|2021-08-25 19:25:00|16643.7|16639.7|16639.7|16635.7|16647.7|16643.7|16639.7|16635.7|10
1629919800000|2021-08-25 19:30:00|16637.7|16633.7|16637.7|16633.7|16639.2|16635.2|16637.7|16633.7|3
1629920100000|2021-08-25 19:35:00|16636.2|16632.2|16636.2|16632.2|16636.2|16632.2|16636.2|16632.2|1
1629920400000|2021-08-25 19:40:00|16635.2|16631.2|16635.2|16631.2|16647.7|16643.7|16635.2|16631.2|4
1629920700000|2021-08-25 19:45:00|16646.7|16642.7|16636.2|16632.2|16649.2|16645.2|16636.2|16632.2|18
1629921000000|2021-08-25 19:50:00|16644.7|16640.7|16639.7|16635.7|16644.7|16640.7|16639.7|16635.7|13
1629921300000|2021-08-25 19:55:00|16646.2|16642.2|16634.7|16630.7|16646.2|16642.2|16631.7|16627.7|267
1629921600000|2021-08-25 20:00:00|16635.2|16631.2|16636.7|16632.7|16636.7|16632.7|16634.7|16630.7|89
1629921900000|2021-08-25 20:05:00|||||||||1
1629922200000|2021-08-25 20:10:00|16634.7|16630.7|16635.2|16631.2|16635.2|16631.2|16634.7|16630.7|10
1629922500000|2021-08-25 20:15:00|16637.2|16633.2|16637.7|16633.7|16637.7|16633.7|16637.2|16633.2|19
1629923100000|2021-08-25 20:25:00|16634.7|16630.7|16634.7|16630.7|16634.7|16630.7|16634.7|16630.7|53
1629923400000|2021-08-25 20:30:00|||||||||28
1629923700000|2021-08-25 20:35:00|||||||||10
1629924000000|2021-08-25 20:40:00|16634.2|16630.2|16635.7|16631.7|16635.7|16631.7|16634.2|16630.2|14
1629924300000|2021-08-25 20:45:00|||||||||9
1629924600000|2021-08-25 20:50:00|||||||||3
1629924900000|2021-08-25 20:55:00|16636.2|16632.2|16637.2|16633.2|16637.2|16633.2|16636.2|16632.2|29
1629925200000|2021-08-25 21:00:00|||||||||125
1629925500000|2021-08-25 21:05:00|||||||||125
1629925800000|2021-08-25 21:10:00|16644.2|16626.2|16644.2|16626.2|16644.2|16626.2|16644.2|16626.2|5644812
1629926100000|2021-08-25 21:15:00|16644.3|16626.3|16644.3|16626.3|16644.4|16626.4|16644.3|16626.3|0
1629926400000|2021-08-25 21:20:00|16644.4|16626.4|16644.4|16626.4|16645.2|16627.2|16643.9|16625.9|0
1629926700000|2021-08-25 21:25:00|16644.3|16626.3|16644.3|16626.3|16645.6|16627.6|16644.2|16626.2|0
1629927000000|2021-08-25 21:30:00|16645.1|16627.1|16645.3|16627.3|16645.5|16627.5|16644.7|16626.7|0
1629927600000|2021-08-25 21:40:00|16645.4|16627.4|16645.9|16627.9|16645.9|16627.9|16645.3|16627.3|0
1629927900000|2021-08-25 21:45:00|16645.8|16627.8|16645.8|16627.8|16646|16628|16645.8|16627.8|0
1629928200000|2021-08-25 21:50:00|16645.9|16627.9|16645.8|16627.8|16645.9|16627.9|16645.8|16627.8|0
1629928500000|2021-08-25 21:55:00|16645.6|16627.6|16646.4|16628.4|16646.6|16628.6|16645.6|16627.6|0
1629928800000|2021-08-25 22:00:00|16646|16628|16643.1|16625.1|16646.6|16628.6|16643.1|16625.1|0
1629929100000|2021-08-25 22:05:00|16642.4|16624.4|16643.1|16625.1|16643.1|16625.1|16642.4|16624.4|0
1629929400000|2021-08-25 22:10:00|16643.7|16625.7|16641.8|16623.8|16643.7|16625.7|16641.8|16623.8|0
1629929700000|2021-08-25 22:15:00|16642.4|16624.4|16642.4|16624.4|16643.1|16625.1|16642.4|16624.4|0
1629930000000|2021-08-25 22:20:00|16643.1|16625.1|16641.8|16623.8|16643.1|16625.1|16641.1|16623.1|0
1629930300000|2021-08-25 22:25:00|16641.4|16623.4|16642.4|16624.4|16642.4|16624.4|16641.1|16623.1|0
1629930600000|2021-08-25 22:30:00|16643.1|16625.1|16644.4|16626.4|16644.4|16626.4|16643.1|16625.1|0
1629930900000|2021-08-25 22:35:00|16645|16627|16644.4|16626.4|16645|16627|16643.7|16625.7|0
1629931200000|2021-08-25 22:40:00|16643.7|16625.7|16643.7|16625.7|16644.4|16626.4|16643.7|16625.7|0
1629931500000|2021-08-25 22:45:00|16644.1|16626.1|16643.7|16625.7|16644.4|16626.4|16643.1|16625.1|0
1629931800000|2021-08-25 22:50:00|16644.4|16626.4|16644.4|16626.4|16645|16627|16644.4|16626.4|0
1629932100000|2021-08-25 22:55:00|16643.7|16625.7|16643.7|16625.7|16644.4|16626.4|16643.7|16625.7|0
1629932400000|2021-08-25 23:00:00|16644.4|16626.4|16643.7|16625.7|16644.4|16626.4|16643.7|16625.7|0
1629932700000|2021-08-25 23:05:00|16643.1|16625.1|16643.1|16625.1|16643.1|16625.1|16642.4|16624.4|0
1629933000000|2021-08-25 23:10:00|16643.7|16625.7|16643.1|16625.1|16643.7|16625.7|16643.1|16625.1|0
1629933300000|2021-08-25 23:15:00|16643.7|16625.7|16643.1|16625.1|16643.7|16625.7|16643.1|16625.1|0
1629933600000|2021-08-25 23:20:00|16643.4|16625.4|16642.4|16624.4|16643.4|16625.4|16642.4|16624.4|0
1629933900000|2021-08-25 23:25:00|16642.1|16624.1|16641.8|16623.8|16642.1|16624.1|16641.5|16623.5|0
1629934200000|2021-08-25 23:30:00|16641.5|16623.5|16645.4|16627.4|16645.4|16627.4|16641.5|16623.5|0
1629934500000|2021-08-25 23:35:00|16644.8|16626.8|16644.1|16626.1|16644.8|16626.8|16644.1|16626.1|0
1629934800000|2021-08-25 23:40:00|16644.8|16626.8|16645.1|16627.1|16645.4|16627.4|16644.8|16626.8|0
1629935100000|2021-08-25 23:45:00|16645.4|16627.4|16642.8|16624.8|16645.4|16627.4|16642.2|16624.2|0
1629935400000|2021-08-25 23:50:00|16642.2|16624.2|16642.8|16624.8|16642.8|16624.8|16642.2|16624.2|0
1629935700000|2021-08-25 23:55:00|16642.2|16624.2|16642.2|16624.2|16642.8|16624.8|16641.8|16623.8|0
1629936000000|2021-08-26 00:00:00|16642.8|16624.8|16637.6|16619.6|16642.8|16624.8|16637.6|16619.6|0
1629936300000|2021-08-26 00:05:00|16638.3|16620.3|16637.6|16619.6|16638.9|16620.9|16637|16619|0
1629936600000|2021-08-26 00:10:00|16637|16619|16637|16619|16638.9|16620.9|16637|16619|0
1629936900000|2021-08-26 00:15:00|16636.3|16618.3|16636.5|16618.5|16637.2|16619.2|16635.2|16617.2|0
1629937200000|2021-08-26 00:20:00|16635.9|16617.9|16630.7|16612.7|16637.2|16619.2|16630.7|16612.7|0
1629937500000|2021-08-26 00:25:00|16631.3|16613.3|16632.6|16614.6|16632.6|16614.6|16628.7|16610.7|0
1629937800000|2021-08-26 00:30:00|16632|16614|16634.6|16616.6|16634.6|16616.6|16630.7|16612.7|0
1629938100000|2021-08-26 00:35:00|16633.9|16615.9|16631.3|16613.3|16633.9|16615.9|16631.3|16613.3|0
1629938400000|2021-08-26 00:40:00|16630.7|16612.7|16632.6|16614.6|16632.6|16614.6|16630.7|16612.7|0
1629938700000|2021-08-26 00:45:00|16632.3|16614.3|16631.3|16613.3|16633.3|16615.3|16630.7|16612.7|0
1629939000000|2021-08-26 00:50:00|16630.7|16612.7|16631|16613|16632|16614|16630.7|16612.7|0
1629939300000|2021-08-26 00:55:00|16631.3|16613.3|16629.6|16611.6|16632|16614|16629|16611|0
1629939600000|2021-08-26 01:00:00|16629|16611|16616.7|16612.7|16639.2|16635.2|16615.7|16610.3|62
1629939900000|2021-08-26 01:05:00|16615.7|16611.7|16607.7|16603.7|16619.7|16615.7|16607.7|16603.7|81
1629940200000|2021-08-26 01:10:00|16608.2|16604.2|16608.2|16604.2|16612.7|16608.7|16606.2|16602.2|72
1629940500000|2021-08-26 01:15:00|16610.2|16606.2|16619.7|16615.7|16623.7|16619.7|16610.2|16606.2|52
1629940800000|2021-08-26 01:20:00|16619.2|16615.2|16622.2|16618.2|16623.7|16619.7|16615.2|16611.2|70
1629941100000|2021-08-26 01:25:00|16619.2|16615.2|16610.2|16606.2|16622.7|16618.7|16610.2|16606.2|40
1629941400000|2021-08-26 01:30:00|16612.7|16608.7|16608.7|16604.7|16616.7|16612.7|16607.7|16603.7|82
1629941700000|2021-08-26 01:35:00|16608.2|16604.2|16612.2|16608.2|16613.7|16609.7|16604.7|16600.7|100
1629942000000|2021-08-26 01:40:00|16613.7|16609.7|16611.2|16607.2|16614.7|16610.7|16609.2|16605.2|67
1629942300000|2021-08-26 01:45:00|16614.7|16610.7|16637.2|16633.2|16637.2|16633.2|16612.7|16608.7|124
1629942600000|2021-08-26 01:50:00|16631.2|16627.2|16635.7|16631.7|16643.7|16639.7|16630.2|16626.2|65
1629942900000|2021-08-26 01:55:00|16636.2|16632.2|16630.2|16626.2|16638.2|16634.2|16630.2|16626.2|55
1629943200000|2021-08-26 02:00:00|16628.2|16624.2|16623.7|16619.7|16631.7|16627.7|16618.7|16614.7|85
1629943500000|2021-08-26 02:05:00|16619.2|16615.2|16621.7|16617.7|16628.7|16624.7|16619.2|16615.2|71
1629943800000|2021-08-26 02:10:00|16621.2|16617.2|16622.7|16618.7|16623.7|16619.7|16614.7|16610.7|83
1629944100000|2021-08-26 02:15:00|16617.2|16613.2|16614.2|16610.2|16619.7|16615.7|16614.2|16610.2|72
1629944400000|2021-08-26 02:20:00|16616.7|16612.7|16618.2|16614.2|16620.2|16616.2|16611.2|16607.2|96
1629944700000|2021-08-26 02:25:00|16615.2|16611.2|16607.7|16603.7|16617.2|16613.2|16607.2|16603.2|72
1629945000000|2021-08-26 02:30:00|16608.2|16604.2|16603.7|16599.7|16612.7|16608.7|16603.7|16599.7|67
1629945300000|2021-08-26 02:35:00|16603.2|16599.2|16603.2|16599.2|16612.7|16608.7|16601.7|16597.7|87
1629945600000|2021-08-26 02:40:00|16602.7|16598.7|16602.2|16598.2|16607.2|16603.2|16599.2|16595.2|272
1629945900000|2021-08-26 02:45:00|16607.7|16603.7|16624|16620|16624|16620|16607.7|16603.7|73
1629946200000|2021-08-26 02:50:00|16623|16619|16619|16615|16626.5|16622.5|16619|16615|96
1629946500000|2021-08-26 02:55:00|16622.5|16618.5|16620|16616|16626.5|16622.5|16620|16616|61
1629946800000|2021-08-26 03:00:00|16623|16619|16619.5|16615.5|16625|16621|16619.5|16615.5|109
1629947100000|2021-08-26 03:05:00|16619|16615|16617.5|16613.5|16619.5|16615.5|16617|16613|57
1629947400000|2021-08-26 03:10:00|16617|16613|16614.5|16610.5|16618.5|16614.5|16608.5|16604.5|187
1629947700000|2021-08-26 03:15:00|16614|16610|16615|16611|16615|16611|16609.5|16605.5|54
1629948000000|2021-08-26 03:20:00|16612|16608|16615.5|16611.5|16616.5|16612.5|16610|16606|75
1629948300000|2021-08-26 03:25:00|16613.5|16609.5|16617|16613|16619.5|16615.5|16612.5|16608.5|112
1629948600000|2021-08-26 03:30:00|16616.5|16612.5|16623.5|16619.5|16624|16620|16615|16611|173
1629948900000|2021-08-26 03:35:00|16622.5|16618.5|16620|16616|16622.5|16618.5|16616|16612|95
1629949200000|2021-08-26 03:40:00|16622|16618|16621.5|16617.5|16623.5|16619.5|16616.5|16612.5|152
1629949500000|2021-08-26 03:45:00|16618.8|16614.8|16614.2|16610.2|16636.2|16632.2|16608|16604|158504
1629949800000|2021-08-26 03:50:00|16614.4|16610.4|16618.1|16614.1|16625.3|16621.3|16607.4|16603.4|147050
1629950100000|2021-08-26 03:55:00|16617.7|16613.7|16647.2|16643.2|16647.7|16643.7|16617.2|16613.2|114400
1629950400000|2021-08-26 04:00:00|16647.1|16643.1|16640.5|16636.5|16650.5|16646.5|16636.3|16632.3|103500
1629950700000|2021-08-26 04:05:00|16640.4|16636.4|16648.8|16644.8|16655.8|16651.8|16638.6|16634.6|88700
1629951000000|2021-08-26 04:10:00|16649.4|16645.4|16650.8|16646.8|16654|16650|16645.2|16641.2|72800
1629951300000|2021-08-26 04:15:00|16650.7|16646.7|16658|16654|16658.2|16654.2|16647.6|16643.6|86050
1629951600000|2021-08-26 04:20:00|16657.9|16653.9|16663.6|16659.6|16663.6|16659.6|16652|16648|73150
1629951900000|2021-08-26 04:25:00|16663.5|16659.5|16656.4|16652.4|16663.5|16659.5|16656.4|16652.4|63950
1629952200000|2021-08-26 04:30:00|16656.5|16652.5|16659.9|16655.9|16660.8|16656.8|16655.6|16651.6|65650
1629952500000|2021-08-26 04:35:00|16659.3|16655.3|16656.4|16652.4|16666|16662|16648.5|16644.5|48700
1629952800000|2021-08-26 04:40:00|16656.1|16652.1|16656.6|16652.6|16656.8|16652.8|16650.1|16646.1|53450
1629953100000|2021-08-26 04:45:00|16656.8|16652.8|16666.4|16662.4|16666.8|16662.8|16656.5|16652.5|52200
1629953400000|2021-08-26 04:50:00|16666.3|16662.3|16665.5|16661.5|16670.3|16666.3|16661.9|16657.9|70700
1629953700000|2021-08-26 04:55:00|16665.6|16661.6|16656.7|16652.7|16666.1|16662.1|16655.2|16651.2|146250
1629954000000|2021-08-26 05:00:00|16655.8|16651.8|16658.6|16654.6|16661.3|16657.3|16654.6|16650.6|71050
1629954300000|2021-08-26 05:05:00|16657.9|16653.9|16656.9|16652.9|16661.7|16657.7|16654.2|16650.2|74700
1629954600000|2021-08-26 05:10:00|16656.7|16652.7|16656.9|16652.9|16660.6|16656.6|16654.9|16650.9|52750
1629954900000|2021-08-26 05:15:00|16656.8|16652.8|16653.6|16649.6|16658.5|16654.5|16650.9|16646.9|55550
1629955200000|2021-08-26 05:20:00|16653.4|16649.4|16657.1|16653.1|16657.7|16653.7|16650.1|16646.1|37850
1629955500000|2021-08-26 05:25:00|16657.6|16653.6|16657.8|16653.8|16661.2|16657.2|16656.6|16652.6|48450
1629955800000|2021-08-26 05:30:00|16658.1|16654.1|16651.8|16647.8|16658.7|16654.7|16650.8|16646.8|62000
1629956100000|2021-08-26 05:35:00|16651.5|16647.5|16653.2|16649.2|16655.2|16651.2|16648.2|16644.2|65750
1629956400000|2021-08-26 05:40:00|16653.5|16649.5|16654.5|16650.5|16661.8|16657.8|16653.5|16649.5|70800
1629956700000|2021-08-26 05:45:00|16655.2|16651.2|16652.3|16648.3|16657.3|16653.3|16651.1|16647.1|44600
1629957000000|2021-08-26 05:50:00|16651.6|16647.6|16647.7|16643.7|16652.7|16648.7|16644.6|16640.6|78400
1629957300000|2021-08-26 05:55:00|16647.6|16643.6|16650.4|16646.4|16652.4|16648.4|16644.9|16640.9|54200
1629957600000|2021-08-26 06:00:00|16651.3|16647.3|16659.2|16655.2|16659.5|16655.5|16651.3|16647.3|67100
1629957900000|2021-08-26 06:05:00|16659.1|16655.1|16655.2|16651.2|16660|16656|16655.2|16651.2|72500
1629958200000|2021-08-26 06:10:00|16655.6|16651.6|16650.7|16646.7|16657.5|16653.5|16650.4|16646.4|55800
1629958500000|2021-08-26 06:15:00|16650.9|16646.9|16652.2|16648.2|16653.6|16649.6|16649.1|16645.1|34250
1629958800000|2021-08-26 06:20:00|16652.3|16648.3|16644.6|16640.6|16655|16651|16644.6|16640.6|61400
1629959100000|2021-08-26 06:25:00|16644.3|16640.3|16646.2|16642.2|16648.6|16644.6|16644.2|16640.2|28450
1629959400000|2021-08-26 06:30:00|16646.1|16642.1|16631|16627|16646.7|16642.7|16626.8|16622.8|94950
1629959700000|2021-08-26 06:35:00|16630.7|16626.7|16635.5|16631.5|16635.5|16631.5|16625.4|16621.4|61650
1629960000000|2021-08-26 06:40:00|16635.3|16631.3|16632.1|16628.1|16636.7|16632.7|16629.6|16625.6|54250
1629960300000|2021-08-26 06:45:00|16632|16628|16637.4|16633.4|16643.6|16639.6|16629.6|16625.6|59150
1629960600000|2021-08-26 06:50:00|16636.6|16632.6|16628.3|16624.3|16637.5|16633.5|16628.3|16624.3|46500
1629960900000|2021-08-26 06:55:00|16628.2|16624.2|16621.1|16617.1|16631.6|16627.6|16618.5|16614.5|100450
1629961200000|2021-08-26 07:00:00|16621.5|16617.5|16617.1|16613.1|16626.6|16622.6|16617.1|16613.1|54300
1629961500000|2021-08-26 07:05:00|16616.9|16612.9|16615.9|16611.9|16620.5|16616.5|16611.3|16607.3|71600
1629961800000|2021-08-26 07:10:00|16615.2|16611.2|16610.3|16606.3|16616.5|16612.5|16606.1|16602.1|97500
1629962100000|2021-08-26 07:15:00|16610|16606|16595.9|16591.9|16610|16606|16595.5|16591.5|111850
1629962400000|2021-08-26 07:20:00|16595.4|16591.4|16595.7|16591.7|16595.7|16591.7|16581.3|16577.3|145650
1629962700000|2021-08-26 07:25:00|16596|16592|16610|16606|16612|16608|16593.3|16589.3|131350
1629963000000|2021-08-26 07:30:00|16610.1|16606.1|16613.9|16609.9|16622.1|16618.1|16610.1|16606.1|101650
1629963300000|2021-08-26 07:35:00|16611.9|16607.9|16623|16619|16626.6|16622.6|16611.9|16607.9|87400
1629963600000|2021-08-26 07:40:00|16622.2|16618.2|16619.7|16615.7|16625.1|16621.1|16617.4|16613.4|50700
1629963900000|2021-08-26 07:45:00|16620.2|16616.2|16619.9|16615.9|16620.6|16616.6|16609.7|16605.7|58200
1629964200000|2021-08-26 07:50:00|16620|16616|16619.4|16615.4|16623.7|16619.7|16616.7|16612.7|62050
1629964500000|2021-08-26 07:55:00|16619.6|16615.6|16626.4|16622.4|16628.6|16624.6|16617.4|16613.4|49600
1629964800000|2021-08-26 08:00:00|16626.5|16622.5|16613.1|16609.1|16627.9|16623.9|16612.4|16608.4|63500
1629965100000|2021-08-26 08:05:00|16613.3|16609.3|16610|16606|16614.1|16610.1|16609.1|16605.1|47950
1629965400000|2021-08-26 08:10:00|16608.6|16604.6|16616.2|16612.2|16619.5|16615.5|16608.6|16604.6|54650
1629965700000|2021-08-26 08:15:00|16616.3|16612.3|16610.8|16606.8|16618.6|16614.6|16609.2|16605.2|69300
1629966000000|2021-08-26 08:20:00|16610.9|16606.9|16617.8|16613.8|16618.3|16614.3|16609.2|16605.2|76300
1629966300000|2021-08-26 08:25:00|16617.6|16613.6|16614.6|16610.6|16620.6|16616.6|16612.9|16608.9|57800
1629966600000|2021-08-26 08:30:00|16614.4|16610.4|16627.6|16623.6|16628|16624|16614.3|16610.3|62150
1629966900000|2021-08-26 08:35:00|16627.5|16623.5|16623.2|16619.2|16627.9|16623.9|16620.6|16616.6|63850
1629967200000|2021-08-26 08:40:00|16623|16619|16618.7|16614.7|16625.8|16621.8|16616.6|16612.6|72800
1629967500000|2021-08-26 08:45:00|16619|16615|16623|16619|16624.5|16620.5|16616.1|16612.1|66800
1629967800000|2021-08-26 08:50:00|16622.6|16618.6|16612.1|16608.1|16623.2|16619.2|16610.8|16606.8|70400
1629968100000|2021-08-26 08:55:00|16610.8|16606.8|16610.8|16606.8|16613.4|16609.4|16605.9|16601.9|78000
1629968400000|2021-08-26 09:00:00|16611.4|16607.4|16597.6|16593.6|16613.6|16609.6|16597.6|16593.6|74500
1629968700000|2021-08-26 09:05:00|16597.8|16593.8|16598|16594|16598.1|16594.1|16588.3|16584.3|94550
1629969000000|2021-08-26 09:10:00|16598.3|16594.3|16592.6|16588.6|16598.4|16594.4|16590.6|16586.6|100850
1629969300000|2021-08-26 09:15:00|16592.1|16588.1|16602.7|16598.7|16605.7|16601.7|16586.4|16582.4|94350
1629969600000|2021-08-26 09:20:00|16602.6|16598.6|16596.4|16592.4|16603.2|16599.2|16596.3|16592.3|74850
1629969900000|2021-08-26 09:25:00|16596.5|16592.5|16592.2|16588.2|16601|16597|16591.7|16587.7|75950
1629970200000|2021-08-26 09:30:00|16593.5|16589.5|16609.3|16605.3|16609.3|16605.3|16593.5|16589.5|135000
1629970500000|2021-08-26 09:35:00|16610.1|16606.1|16619.7|16615.7|16620.2|16616.2|16608|16604|164850
1629970800000|2021-08-26 09:40:00|16620.2|16616.2|16620.9|16616.9|16622.7|16618.7|16614.6|16610.6|134300
1629971100000|2021-08-26 09:45:00|16621.3|16617.3|16626.4|16622.4|16629.6|16625.6|16621|16617|262500
1629971400000|2021-08-26 09:50:00|16626.1|16622.1|16617.1|16613.1|16627.5|16623.5|16616.6|16612.6|212500
1629971700000|2021-08-26 09:55:00|16617|16613|16608.4|16604.4|16617.4|16613.4|16608.4|16604.4|219850
1629972000000|2021-08-26 10:00:00|16626.5|16622.5|16639.3|16635.3|16642.5|16638.5|16626.3|16622.3|297
1629972300000|2021-08-26 10:05:00|16639|16635|16635.3|16631.3|16639.8|16635.8|16634.8|16630.8|96
1629972600000|2021-08-26 10:10:00|16641.7|16623.7|16642.3|16624.3|16643.6|16625.6|16641.7|16623.7|6192689
1629972900000|2021-08-26 10:15:00|16643|16625|16643.6|16625.6|16644.9|16626.9|16642.3|16624.3|0
1629973200000|2021-08-26 10:20:00|16644.3|16626.3|16643.6|16625.6|16644.9|16626.9|16642.3|16624.3|0
1629973500000|2021-08-26 10:25:00|16644.3|16626.3|16644.3|16626.3|16644.9|16626.9|16643|16625|0
1629973800000|2021-08-26 10:30:00|16644.9|16626.9|16640.4|16622.4|16646.2|16628.2|16640.4|16622.4|0
1629974100000|2021-08-26 10:35:00|16641|16623|16644.9|16626.9|16645.6|16627.6|16640.4|16622.4|0
1629974400000|2021-08-26 10:40:00|16645.6|16627.6|16634|16630|16647.5|16643.5|16634|16626.9|31
1629974700000|2021-08-26 10:45:00|16636|16632|16636.5|16632.5|16637|16633|16635.5|16631.5|16
1629975000000|2021-08-26 10:50:00|16639|16635|16637|16633|16643|16639|16637|16633|60
1629975300000|2021-08-26 10:55:00|16638|16634|16633.5|16629.5|16638|16634|16633.5|16629.5|3
1629975600000|2021-08-26 11:00:00|16631|16627|16630|16626|16632|16628|16625.5|16621.5|128
1629975900000|2021-08-26 11:05:00|16631.5|16627.5|16631.5|16627.5|16632.5|16628.5|16629|16625|28
1629976200000|2021-08-26 11:10:00|16629.5|16625.5|16635|16631|16635.5|16631.5|16629.5|16625.5|13
1629976500000|2021-08-26 11:15:00|16633|16629|16636|16632|16636|16632|16631|16627|14
1629976800000|2021-08-26 11:20:00|16633|16629|16636|16632|16636|16632|16632.5|16628.5|18
1629977100000|2021-08-26 11:25:00|16634|16630|16639|16635|16641|16637|16634|16630|16
1629977400000|2021-08-26 11:30:00|16637|16633|16637|16633|16640|16636|16635.5|16631.5|14
1629977700000|2021-08-26 11:35:00|16635.5|16631.5|16640.5|16636.5|16641|16637|16635.5|16631.5|17
1629978000000|2021-08-26 11:40:00|16638.5|16634.5|16642|16638|16642|16638|16638.5|16634.5|18
1629978300000|2021-08-26 11:45:00|16643|16639|16643|16639|16643|16639|16639|16635|17
1629978600000|2021-08-26 11:50:00|16640.5|16636.5|16639|16635|16642.5|16638.5|16637|16633|34
1629978900000|2021-08-26 11:55:00|16637.5|16633.5|16637|16633|16638.5|16634.5|16635.5|16631.5|19
1629979200000|2021-08-26 12:00:00|16635.5|16631.5|16636.5|16632.5|16636.5|16632.5|16631|16627|40
1629979500000|2021-08-26 12:05:00|16634|16630|16632.5|16628.5|16634|16630|16632|16628|23
1629979800000|2021-08-26 12:10:00|16633|16629|16638.5|16634.5|16638.5|16634.5|16633|16629|26
1629980100000|2021-08-26 12:15:00|16637|16633|16634.5|16630.5|16639|16635|16633.5|16629.5|30
1629980400000|2021-08-26 12:20:00|16634|16630|16634|16630|16636.5|16632.5|16632|16628|88
1629980700000|2021-08-26 12:25:00|16635|16631|16636|16632|16643|16639|16633.5|16629.5|136
1629981000000|2021-08-26 12:30:00|16636.5|16632.5|16645|16641|16645|16641|16636.5|16632.5|42
1629981300000|2021-08-26 12:35:00|16641.5|16637.5|16618|16614|16641.5|16637.5|16615|16611|230
1629981600000|2021-08-26 12:40:00|16620.5|16616.5|16617.5|16613.5|16624|16620|16613|16609|85
1629981900000|2021-08-26 12:45:00|16618|16614|16624.5|16620.5|16628.5|16624.5|16618|16614|22
1629982200000|2021-08-26 12:50:00|16622|16618|16631|16627|16631|16627|16622|16618|29
1629982500000|2021-08-26 12:55:00|16632.5|16628.5|16627.5|16623.5|16633|16629|16624|16620|34
1629982800000|2021-08-26 13:00:00|16628|16624|16631.5|16627.5|16634|16630|16626|16622|44
1629983100000|2021-08-26 13:05:00|16628.5|16624.5|16625.5|16621.5|16630.5|16626.5|16622.5|16618.5|22
1629983400000|2021-08-26 13:10:00|16623.5|16619.5|16627.5|16623.5|16632.5|16628.5|16623.5|16619.5|66
1629983700000|2021-08-26 13:15:00|16626|16622|16623.5|16619.5|16629|16625|16623.5|16619.5|79
1629984000000|2021-08-26 13:20:00|16624.5|16620.5|16625|16621|16626|16622|16622.5|16618.5|99
1629984300000|2021-08-26 13:25:00|16624.5|16620.5|16631|16627|16631|16627|16622|16618|123
1629984600000|2021-08-26 13:30:00|16629.5|16625.5|16614|16610|16629.5|16625.5|16608|16604|271
1629984900000|2021-08-26 13:35:00|16616.5|16612.5|16610.5|16606.5|16625|16621|16610.5|16606.5|203
1629985200000|2021-08-26 13:40:00|16610|16606|16610|16606|16615.5|16611.5|16607|16603|256
1629985500000|2021-08-26 13:45:00|16609|16605|16613.5|16609.5|16621|16617|16608|16604|244
1629985800000|2021-08-26 13:50:00|16613|16609|16615|16611|16615|16611|16610.5|16606.5|119
1629986100000|2021-08-26 13:55:00|16616|16612|16613|16609|16617|16613|16611.5|16607.5|130
1629986400000|2021-08-26 14:00:00|16612.5|16608.5|16618|16614|16618|16614|16610.5|16606.5|126
1629986700000|2021-08-26 14:05:00|16622.5|16618.5|16619|16615|16624.5|16620.5|16617|16613|132
1629987000000|2021-08-26 14:10:00|16617|16613|16628.5|16624.5|16628.5|16624.5|16616|16612|59
1629987300000|2021-08-26 14:15:00|16626.5|16622.5|16624.5|16620.5|16629|16625|16624|16620|99
1629987600000|2021-08-26 14:20:00|16624|16620|16619|16615|16627.5|16623.5|16619|16615|68
1629987900000|2021-08-26 14:25:00|16618|16614|16612|16608|16618|16614|16601|16597|253
1629988200000|2021-08-26 14:30:00|16611|16607|16615.5|16611.5|16620|16616|16611|16607|201
1629988500000|2021-08-26 14:35:00|16614.5|16610.5|16612.5|16608.5|16624|16620|16612.5|16608.5|86
1629988800000|2021-08-26 14:40:00|16609.5|16605.5|16611|16607|16613.5|16609.5|16604|16600|130
1629989100000|2021-08-26 14:45:00|16612|16608|16605.5|16601.5|16618.5|16614.5|16605|16601|126
1629989400000|2021-08-26 14:50:00|16608|16604|16607.5|16603.5|16610.5|16606.5|16595|16591|231
1629989700000|2021-08-26 14:55:00|16608.5|16604.5|16616|16612|16618|16614|16607.5|16603.5|107
1629990000000|2021-08-26 15:00:00|16616.5|16612.5|16602.5|16598.5|16616.5|16612.5|16590|16586|218
1629990300000|2021-08-26 15:05:00|16604|16600|16612|16608|16612|16608|16601|16597|88
1629990600000|2021-08-26 15:10:00|16614|16610|16620.5|16616.5|16621.5|16617.5|16614|16610|117
1629990900000|2021-08-26 15:15:00|16621.5|16617.5|16629|16625|16633|16629|16621.5|16617.5|87
1629991200000|2021-08-26 15:20:00|16629.5|16625.5|16632.5|16628.5|16638.5|16634.5|16629.5|16625.5|99
1629991500000|2021-08-26 15:25:00|16633.5|16629.5|16636.5|16632.5|16636.5|16632.5|16631|16627|89
1629991800000|2021-08-26 15:30:00|16635.5|16631.5|16631|16627|16636|16632|16627|16623|57
1629992100000|2021-08-26 15:35:00|16630|16626|16633.5|16629.5|16633.5|16629.5|16627|16623|23
1629992400000|2021-08-26 15:40:00|16637.5|16633.5|16628|16624|16638|16634|16623|16619|38
1629992700000|2021-08-26 15:45:00|16626.5|16622.5|16628.5|16624.5|16629.5|16625.5|16624|16620|15
1629993000000|2021-08-26 15:50:00|16625|16621|16627.5|16623.5|16628|16624|16622|16618|10
1629993300000|2021-08-26 15:55:00|16627|16623|16630.5|16626.5|16632|16628|16626.5|16622.5|30
1629993600000|2021-08-26 16:00:00|16631.5|16627.5|16638.5|16634.5|16640|16636|16631.5|16627.5|52
1629993900000|2021-08-26 16:05:00|16641.5|16637.5|16638|16634|16641.5|16637.5|16636|16632|26
1629994200000|2021-08-26 16:10:00|16640|16636|16638|16634|16640|16636|16636|16632|22
1629994800000|2021-08-26 16:20:00|16636.5|16632.5|16638.5|16634.5|16638.5|16634.5|16636|16632|9
1629995400000|2021-08-26 16:30:00|16636.5|16632.5|16637|16633|16639.5|16635.5|16634|16630|94
1629995700000|2021-08-26 16:35:00|16641|16637|16641|16637|16641|16637|16641|16637|4
1629996000000|2021-08-26 16:40:00|16638.5|16634.5|16641|16637|16643|16639|16638.5|16634.5|29
1629996300000|2021-08-26 16:45:00|16643.5|16639.5|16641.5|16637.5|16643.5|16639.5|16641.5|16637.5|8
1629996600000|2021-08-26 16:50:00|16636|16632|16637|16633|16642.5|16638.5|16636|16632|22
1629996900000|2021-08-26 16:55:00|16637.5|16633.5|16641|16637|16641|16637|16637.5|16633.5|5
1629997200000|2021-08-26 17:00:00|16636|16632|16636|16632|16636|16632|16636|16632|9
1629997500000|2021-08-26 17:05:00|16639|16635|16643|16639|16644|16640|16639|16635|47
1629997800000|2021-08-26 17:10:00|16644|16640|16644.5|16640.5|16645|16641|16643.5|16639.5|21
1629998100000|2021-08-26 17:15:00|16645|16641|16645|16641|16645|16641|16645|16641|3
1629998400000|2021-08-26 17:20:00|16637|16633|16627|16623|16637|16633|16627|16623|32
1629998700000|2021-08-26 17:25:00|16626|16622|16632|16628|16632|16628|16626|16622|18
1629999000000|2021-08-26 17:30:00|16631.5|16627.5|16633|16629|16635.5|16631.5|16629|16625|20
1629999300000|2021-08-26 17:35:00|16634.5|16630.5|16634.5|16630.5|16634.5|16630.5|16634.5|16630.5|1
1629999900000|2021-08-26 17:45:00|16632.5|16628.5|16632.5|16628.5|16632.5|16628.5|16632.5|16628.5|11
1630000200000|2021-08-26 17:50:00|16632|16628|16632|16628|16632|16628|16632|16628|4
1630000500000|2021-08-26 17:55:00|16634|16630|16634|16630|16634|16630|16634|16630|1
1630000800000|2021-08-26 18:00:00|16631.5|16627.5|16630.5|16626.5|16633.5|16629.5|16630.5|16626.5|13
1630001100000|2021-08-26 18:05:00|16632.5|16628.5|16619.5|16615.5|16632.5|16628.5|16619.5|16615.5|46
1630001400000|2021-08-26 18:10:00|16618.5|16614.5|16617|16613|16618.5|16614.5|16617|16613|3
1630001700000|2021-08-26 18:15:00|16614.5|16610.5|16610|16606|16614.5|16610.5|16609.5|16605.5|89
1630002000000|2021-08-26 18:20:00|16616.5|16612.5|16622.5|16618.5|16622.5|16618.5|16616.5|16612.5|2
1630002300000|2021-08-26 18:25:00|16623.5|16619.5|16623.5|16619.5|16623.5|16619.5|16623.5|16619.5|4
1630002900000|2021-08-26 18:35:00|16618.5|16614.5|16618.5|16614.5|16618.5|16614.5|16618.5|16614.5|6
1630003200000|2021-08-26 18:40:00|||||||||1
1630003500000|2021-08-26 18:45:00|16615.5|16611.5|16609|16605|16615.5|16611.5|16609|16605|15
1630003800000|2021-08-26 18:50:00|16614|16610|16614|16610|16614|16610|16614|16610|2
1630004100000|2021-08-26 18:55:00|16618|16614|16616|16612|16618|16614|16616|16612|2
1630004400000|2021-08-26 19:00:00|16613|16609|16605|16601|16613|16609|16604|16600|26
1630004700000|2021-08-26 19:05:00|16605.5|16601.5|16597|16593|16605.5|16601.5|16597|16593|39
1630005000000|2021-08-26 19:10:00|16599.5|16595.5|16605|16601|16605|16601|16599.5|16595.5|13
1630005300000|2021-08-26 19:15:00|16608|16604|16610|16606|16612.5|16608.5|16608|16604|58
1630005900000|2021-08-26 19:25:00|16615.5|16611.5|16615|16611|16615.5|16611.5|16615|16611|2
1630006200000|2021-08-26 19:30:00|16618.5|16614.5|16613|16609|16618.5|16614.5|16613|16609|5
1630006500000|2021-08-26 19:35:00|16612|16608|16609.5|16605.5|16612|16608|16608|16604|18
1630006800000|2021-08-26 19:40:00|16608.5|16604.5|16608.5|16604.5|16608.5|16604.5|16608.5|16604.5|2
1630007100000|2021-08-26 19:45:00|16608|16604|16614|16610|16614|16610|16605|16601|105
1630007400000|2021-08-26 19:50:00|16614.5|16610.5|16611|16607|16614.5|16610.5|16607.5|16603.5|97
1630007700000|2021-08-26 19:55:00|16609|16605|16599.5|16595.5|16609|16605|16597.5|16593.5|91
1630008000000|2021-08-26 20:00:00|16604.5|16600.5|16601.5|16597.5|16605|16601|16601.5|16597.5|18
1630008300000|2021-08-26 20:05:00|16605|16601|16602.5|16598.5|16605|16601|16602.5|16598.5|11
1630008600000|2021-08-26 20:10:00|16600.5|16596.5|16604.5|16600.5|16604.5|16600.5|16600|16596|7
1630008900000|2021-08-26 20:15:00|16605.5|16601.5|16605.5|16601.5|16605.5|16601.5|16605.5|16601.5|1
1630009200000|2021-08-26 20:20:00|16604.5|16600.5|16605|16601|16605|16601|16604.5|16600.5|2
1630009500000|2021-08-26 20:25:00|16604.5|16600.5|16604.5|16600.5|16604.5|16600.5|16604.5|16600.5|2
1630009800000|2021-08-26 20:30:00|16603.5|16599.5|16604.5|16600.5|16605|16601|16603.5|16599.5|8
1630010100000|2021-08-26 20:35:00|16606|16602|16605.5|16601.5|16606|16602|16605.5|16601.5|3
1630010400000|2021-08-26 20:40:00|16604|16600|16601.5|16597.5|16604|16600|16601.5|16597.5|4
1630010700000|2021-08-26 20:45:00|16603.5|16599.5|16604.5|16600.5|16604.5|16600.5|16603.5|16599.5|2
1630011000000|2021-08-26 20:50:00|16604|16600|16604.5|16600.5|16604.5|16600.5|16604|16600|2
1630011300000|2021-08-26 20:55:00|16601|16597|16597|16593|16608.5|16604.5|16597|16593|15
1630011900000|2021-08-26 21:05:00|16596.5|16592.5|16596.5|16592.5|16596.5|16592.5|16596.5|16592.5|2
1630012200000|2021-08-26 21:10:00|16603.5|16585.5|16603.5|16585.5|16603.5|16585.5|16603.5|16585.5|6245768
1630012500000|2021-08-26 21:15:00|16604.2|16586.2|16604.4|16586.4|16605|16587|16604.2|16586.2|0
1630012800000|2021-08-26 21:20:00|16604|16586|16603.8|16585.8|16604|16586|16603.8|16585.8|0
1630013100000|2021-08-26 21:25:00|16603.3|16585.3|16603.7|16585.7|16603.8|16585.8|16603.3|16585.3|0
1630013400000|2021-08-26 21:30:00|16603.6|16585.6|16604.7|16586.7|16604.9|16586.9|16603.6|16585.6|0
1630013700000|2021-08-26 21:35:00|16604.4|16586.4|16604.4|16586.4|16604.4|16586.4|16604.2|16586.2|0
1630014000000|2021-08-26 21:40:00|16604.3|16586.3|16603.8|16585.8|16604.8|16586.8|16603.8|16585.8|0
1630014300000|2021-08-26 21:45:00|16603.6|16585.6|16603.5|16585.5|16603.8|16585.8|16603.3|16585.3|0
1630014600000|2021-08-26 21:50:00|16603.3|16585.3|16603.9|16585.9|16604.2|16586.2|16603.3|16585.3|0
1630014900000|2021-08-26 21:55:00|16604|16586|16604.2|16586.2|16604.3|16586.3|16603.9|16585.9|0
1630015200000|2021-08-26 22:00:00|16604.9|16586.9|16603.3|16585.3|16606.2|16588.2|16602.6|16584.6|0
1630015500000|2021-08-26 22:05:00|16602.9|16584.9|16605.9|16587.9|16606.5|16588.5|16602.9|16584.9|0
1630015800000|2021-08-26 22:10:00|16606.5|16588.5|16608.5|16590.5|16608.5|16590.5|16605.9|16587.9|0
1630016100000|2021-08-26 22:15:00|16609.1|16591.1|16607.8|16589.8|16609.1|16591.1|16607.2|16589.2|0
1630016400000|2021-08-26 22:20:00|16608.5|16590.5|16605.9|16587.9|16609.1|16591.1|16605.9|16587.9|0
1630016700000|2021-08-26 22:25:00|16605.2|16587.2|16605.2|16587.2|16605.2|16587.2|16602.6|16584.6|0
1630017000000|2021-08-26 22:30:00|16605.9|16587.9|16603.6|16585.6|16606.5|16588.5|16602.3|16584.3|0
1630017300000|2021-08-26 22:35:00|16602.9|16584.9|16604.2|16586.2|16604.2|16586.2|16602.9|16584.9|0
1630017600000|2021-08-26 22:40:00|16603.6|16585.6|16602.9|16584.9|16603.6|16585.6|16602.9|16584.9|0
1630017900000|2021-08-26 22:45:00|16602.3|16584.3|16602.3|16584.3|16602.3|16584.3|16602.3|16584.3|0
1630018200000|2021-08-26 22:50:00|16602.9|16584.9|16603.6|16585.6|16603.6|16585.6|16602.9|16584.9|0
1630018500000|2021-08-26 22:55:00|16603.2|16585.2|16602.9|16584.9|16603.2|16585.2|16602.9|16584.9|0
1630018800000|2021-08-26 23:00:00|16602.3|16584.3|16600.3|16582.3|16602.3|16584.3|16599.7|16581.7|0
1630019100000|2021-08-26 23:05:00|16599.7|16581.7|16597.5|16579.5|16600.3|16582.3|16597.5|16579.5|0
1630019400000|2021-08-26 23:10:00|16598.1|16580.1|16598.8|16580.8|16599.4|16581.4|16598.1|16580.1|0
1630019700000|2021-08-26 23:15:00|16598.1|16580.1|16599.4|16581.4|16599.4|16581.4|16598.1|16580.1|0
1630020000000|2021-08-26 23:20:00|16599.1|16581.1|16600.1|16582.1|16600.1|16582.1|16598.8|16580.8|0
1630020300000|2021-08-26 23:25:00|16600.4|16582.4|16600.1|16582.1|16600.7|16582.7|16600.1|16582.1|0
1630020600000|2021-08-26 23:30:00|16599.4|16581.4|16599.4|16581.4|16599.4|16581.4|16598.8|16580.8|0
1630020900000|2021-08-26 23:35:00|16599.1|16581.1|16598.1|16580.1|16600.1|16582.1|16597.5|16579.5|0
1630021200000|2021-08-26 23:40:00|16597.5|16579.5|16596|16578|16598.1|16580.1|16594.9|16576.9|0
1630021500000|2021-08-26 23:45:00|16595.3|16577.3|16589.6|16571.6|16595.3|16577.3|16589.6|16571.6|0
1630021800000|2021-08-26 23:50:00|16589.9|16571.9|16591|16573|16591.6|16573.6|16584.9|16566.9|0
1630022100000|2021-08-26 23:55:00|16591.3|16573.3|16590|16572|16591.6|16573.6|16589.7|16571.7|0
1630022400000|2021-08-27 00:00:00|16589.3|16571.3|16586.7|16568.7|16590|16572|16580.2|16562.2|0
1630022700000|2021-08-27 00:05:00|16587.3|16569.3|16583.3|16565.3|16588.9|16570.9|16583|16565|0
1630023000000|2021-08-27 00:10:00|16583|16565|16582.3|16564.3|16584.3|16566.3|16580.4|16562.4|0
1630023300000|2021-08-27 00:15:00|16581.7|16563.7|16580.6|16562.6|16584.3|16566.3|16580.6|16562.6|0
1630023600000|2021-08-27 00:20:00|16581.2|16563.2|16579.9|16561.9|16581.9|16563.9|16579.9|16561.9|0
1630023900000|2021-08-27 00:25:00|16580.6|16562.6|16580.9|16562.9|16582|16564|16579.6|16561.6|0
1630024200000|2021-08-27 00:30:00|16580.2|16562.2|16582.2|16564.2|16582.2|16564.2|16579.6|16561.6|0
1630024500000|2021-08-27 00:35:00|16581.5|16563.5|16581.6|16563.6|16583.5|16565.5|16581.5|16563.5|0
1630024800000|2021-08-27 00:40:00|16582.3|16564.3|16582.9|16564.9|16583.6|16565.6|16581.6|16563.6|0
1630025100000|2021-08-27 00:45:00|16582.3|16564.3|16583.5|16565.5|16583.5|16565.5|16581.6|16563.6|0
1630025400000|2021-08-27 00:50:00|16584.1|16566.1|16597.4|16579.4|16599.3|16581.3|16584.1|16566.1|0
1630025700000|2021-08-27 00:55:00|16598|16580|16607.6|16589.6|16608.3|16590.3|16596.7|16578.7|0
1630026000000|2021-08-27 01:00:00|16601.5|16597.5|16597|16593|16610|16606|16597|16593|158
1630026300000|2021-08-27 01:05:00|16596|16592|16595.5|16591.5|16600.5|16596.5|16595.5|16591.5|73
1630026600000|2021-08-27 01:10:00|16593|16589|16588|16584|16596|16592|16588|16584|115
1630026900000|2021-08-27 01:15:00|16589.5|16585.5|16601|16597|16605.5|16601.5|16586.5|16582.5|178
1630027200000|2021-08-27 01:20:00|16602.5|16598.5|16610|16606|16615|16611|16600.5|16596.5|146
1630027500000|2021-08-27 01:25:00|16608|16604|16626|16622|16626.5|16622.5|16608|16604|80
1630027800000|2021-08-27 01:30:00|16624|16620|16624|16620|16628|16624|16620.5|16616.5|147
1630028100000|2021-08-27 01:35:00|16620.5|16616.5|16631|16627|16631|16627|16620.5|16616.5|43
1630028400000|2021-08-27 01:40:00|16629.5|16625.5|16623.5|16619.5|16629.5|16625.5|16623|16619|36
1630028700000|2021-08-27 01:45:00|16624.5|16620.5|16625|16621|16625.5|16621.5|16620.5|16616.5|48
1630029000000|2021-08-27 01:50:00|16625.5|16621.5|16619|16615|16625.5|16621.5|16619|16615|25
1630029300000|2021-08-27 01:55:00|16620.5|16616.5|16621|16617|16623|16619|16616|16612|24
1630029600000|2021-08-27 02:00:00|16619.5|16615.5|16631|16627|16631|16627|16619|16615|92
1630029900000|2021-08-27 02:05:00|16632|16628|16645|16641|16647|16643|16631|16627|170
1630030200000|2021-08-27 02:10:00|16646|16642|16648|16644|16650|16646|16644.5|16640.5|77
1630030500000|2021-08-27 02:15:00|16651|16647|16647|16643|16651|16647|16641|16637|65
1630030800000|2021-08-27 02:20:00|16645.5|16641.5|16643.5|16639.5|16647|16643|16643|16639|26
1630031100000|2021-08-27 02:25:00|16644|16640|16646|16642|16650.5|16646.5|16641|16637|38
1630031400000|2021-08-27 02:30:00|16649.5|16645.5|16657|16653|16659|16655|16646|16642|188
1630031700000|2021-08-27 02:35:00|16658.5|16654.5|16660.5|16656.5|16662|16658|16648|16644|258
1630032000000|2021-08-27 02:40:00|16663|16659|16651.5|16647.5|16667.5|16663.5|16651.5|16647.5|140
1630032300000|2021-08-27 02:45:00|16655|16651|16646|16642|16658|16654|16646|16642|82
1630032600000|2021-08-27 02:50:00|16647.5|16643.5|16652.5|16648.5|16656.5|16652.5|16642.5|16638.5|129
1630032900000|2021-08-27 02:55:00|16651.5|16647.5|16655.5|16651.5|16659.5|16655.5|16651.5|16647.5|65
1630033200000|2021-08-27 03:00:00|16653.5|16649.5|16653|16649|16657|16653|16651.5|16647.5|33
1630033500000|2021-08-27 03:05:00|16657|16653|16658.7|16654.7|16658.7|16654.7|16652|16648|74
1630033800000|2021-08-27 03:10:00|16659.2|16655.2|16656.2|16652.2|16663.2|16659.2|16656.2|16652.2|87
1630034100000|2021-08-27 03:15:00|16655.2|16651.2|16650.2|16646.2|16657.7|16653.7|16646.7|16642.7|86
1630034400000|2021-08-27 03:20:00|16646.7|16642.7|16647.7|16643.7|16650.7|16646.7|16644.7|16640.7|58
1630034700000|2021-08-27 03:25:00|16647.2|16643.2|16643.2|16639.2|16648.7|16644.7|16643.2|16639.2|30
1630035000000|2021-08-27 03:30:00|16646.2|16642.2|16631.2|16627.2|16647.2|16643.2|16626.7|16622.7|220
1630035300000|2021-08-27 03:35:00|16634.2|16630.2|16641.7|16637.7|16642.7|16638.7|16629.2|16625.2|109
1630035600000|2021-08-27 03:40:00|16641.2|16637.2|16639.7|16635.7|16646.2|16642.2|16636.2|16632.2|103
1630035900000|2021-08-27 03:45:00|16640.2|16636.2|16623.1|16619.1|16643|16639|16602.8|16598.8|259156
1630036200000|2021-08-27 03:50:00|16622.1|16618.1|16610.2|16606.2|16637.3|16633.3|16603.7|16599.7|166050
1630036500000|2021-08-27 03:55:00|16610.7|16606.7|16568.4|16564.4|16617.9|16613.9|16568.4|16564.4|266750
1630036800000|2021-08-27 04:00:00|16567.4|16563.4|16561|16557|16571.6|16567.6|16548.2|16544.2|522950
1630037100000|2021-08-27 04:05:00|16561.1|16557.1|16568.8|16564.8|16577|16573|16556.2|16552.2|242000
1630037400000|2021-08-27 04:10:00|16566.6|16562.6|16576.7|16572.7|16582.2|16578.2|16562.7|16558.7|151200
1630037700000|2021-08-27 04:15:00|16576.8|16572.8|16609.2|16605.2|16616|16612|16576.8|16572.8|211250
1630038000000|2021-08-27 04:20:00|16608.8|16604.8|16610.6|16606.6|16615.2|16611.2|16603.6|16599.6|99450
1630038300000|2021-08-27 04:25:00|16610.8|16606.8|16603.2|16599.2|16611.8|16607.8|16599.5|16595.5|58650
1630038600000|2021-08-27 04:30:00|16603.9|16599.9|16610.7|16606.7|16615|16611|16598|16594|58300
1630038900000|2021-08-27 04:35:00|16612.8|16608.8|16611.7|16607.7|16614.2|16610.2|16607.5|16603.5|33700
1630039200000|2021-08-27 04:40:00|16611.5|16607.5|16614.6|16610.6|16616.4|16612.4|16606.9|16602.9|34750
1630039500000|2021-08-27 04:45:00|16615.1|16611.1|16623.3|16619.3|16628.6|16624.6|16615.1|16611.1|138200
1630039800000|2021-08-27 04:50:00|16622.9|16618.9|16620.8|16616.8|16625.6|16621.6|16620.5|16616.5|27500
1630040100000|2021-08-27 04:55:00|16620.7|16616.7|16630.5|16626.5|16630.9|16626.9|16620.7|16616.7|52400
1630040400000|2021-08-27 05:00:00|16630.9|16626.9|16642.3|16638.3|16647.4|16643.4|16630.5|16626.5|203400
1630040700000|2021-08-27 05:05:00|16643.2|16639.2|16637.6|16633.6|16647.9|16643.9|16632.7|16628.7|148300
1630041000000|2021-08-27 05:10:00|16637.3|16633.3|16636.7|16632.7|16640.8|16636.8|16633.7|16629.7|59650
1630041300000|2021-08-27 05:15:00|16636.9|16632.9|16640.3|16636.3|16645.8|16641.8|16634.3|16630.3|46650
1630041600000|2021-08-27 05:20:00|16640.4|16636.4|16637|16633|16640.4|16636.4|16632.5|16628.5|34300
1630041900000|2021-08-27 05:25:00|16637.7|16633.7|16631.2|16627.2|16641.2|16637.2|16624.2|16620.2|44900
1630042200000|2021-08-27 05:30:00|16631|16627|16637.6|16633.6|16638.3|16634.3|16626.8|16622.8|28700
1630042500000|2021-08-27 05:35:00|16637.4|16633.4|16642.7|16638.7|16645|16641|16637.4|16633.4|55600
1630042800000|2021-08-27 05:40:00|16642.5|16638.5|16655.9|16651.9|16656|16652|16642.4|16638.4|123150
1630043100000|2021-08-27 05:45:00|16655.8|16651.8|16651.9|16647.9|16658.5|16654.5|16648.9|16644.9|73250
1630043400000|2021-08-27 05:50:00|16651.7|16647.7|16651.5|16647.5|16656.3|16652.3|16648.9|16644.9|35550
1630043700000|2021-08-27 05:55:00|16651.1|16647.1|16653.8|16649.8|16655.6|16651.6|16647.4|16643.4|37150
1630044000000|2021-08-27 06:00:00|16653.6|16649.6|16665.2|16661.2|16665.7|16661.7|16653.5|16649.5|93700
1630044300000|2021-08-27 06:05:00|16665.7|16661.7|16668|16664|16669|16665|16659.9|16655.9|94150
1630044600000|2021-08-27 06:10:00|16668.2|16664.2|16669.7|16665.7|16670.6|16666.6|16663.9|16659.9|69700
1630044900000|2021-08-27 06:15:00|16669.8|16665.8|16663.6|16659.6|16676.6|16672.6|16662.5|16658.5|148600
1630045200000|2021-08-27 06:20:00|16663.7|16659.7|16667.6|16663.6|16667.6|16663.6|16655.5|16651.5|72400
1630045500000|2021-08-27 06:25:00|16668.1|16664.1|16672.3|16668.3|16673.9|16669.9|16663.4|16659.4|60100
1630045800000|2021-08-27 06:30:00|16672.5|16668.5|16673.8|16669.8|16676|16672|16670.8|16666.8|59750
1630046100000|2021-08-27 06:35:00|16673.4|16669.4|16668.9|16664.9|16675.1|16671.1|16664.3|16660.3|68850
1630046400000|2021-08-27 06:40:00|16669|16665|16671.7|16667.7|16672.1|16668.1|16663.3|16659.3|32450
1630046700000|2021-08-27 06:45:00|16671.6|16667.6|16664.5|16660.5|16673.2|16669.2|16659.5|16655.5|42600
1630047000000|2021-08-27 06:50:00|16664.7|16660.7|16670.8|16666.8|16670.8|16666.8|16663.7|16659.7|26400
1630047300000|2021-08-27 06:55:00|16670.7|16666.7|16673.7|16669.7|16673.7|16669.7|16665|16661|25650
1630047600000|2021-08-27 07:00:00|16673|16669|16673.3|16669.3|16673.3|16669.3|16667.7|16663.7|31100
1630047900000|2021-08-27 07:05:00|16673.5|16669.5|16677.8|16673.8|16680.9|16676.9|16670.4|16666.4|80950
1630048200000|2021-08-27 07:10:00|16677|16673|16666.7|16662.7|16677.2|16673.2|16666.7|16662.7|30800
1630048500000|2021-08-27 07:15:00|16666|16662|16670.2|16666.2|16670.4|16666.4|16662.9|16658.9|36450
1630048800000|2021-08-27 07:20:00|16670.1|16666.1|16673.8|16669.8|16674.1|16670.1|16665.7|16661.7|24350
1630049100000|2021-08-27 07:25:00|16673.7|16669.7|16678.7|16674.7|16684.3|16680.3|16673.7|16669.7|64900
1630049400000|2021-08-27 07:30:00|16678.6|16674.6|16676|16672|16680.6|16676.6|16674.7|16670.7|42400
1630049700000|2021-08-27 07:35:00|16675.7|16671.7|16679.6|16675.6|16679.6|16675.6|16671|16667|38800
1630050000000|2021-08-27 07:40:00|16679.5|16675.5|16682.8|16678.8|16683.9|16679.9|16675|16671|45200
1630050300000|2021-08-27 07:45:00|16684|16680|16684.4|16680.4|16684.4|16680.4|16676.9|16672.9|76700
1630050600000|2021-08-27 07:50:00|16684.3|16680.3|16689.5|16685.5|16694.2|16690.2|16683.9|16679.9|103750
1630050900000|2021-08-27 07:55:00|16690.7|16686.7|16686.9|16682.9|16690.8|16686.8|16684.2|16680.2|29700
1630051200000|2021-08-27 08:00:00|16688|16684|16693.1|16689.1|16693.2|16689.2|16687|16683|28050
1630051500000|2021-08-27 08:05:00|16694|16690|16674.7|16670.7|16694.5|16690.5|16665.7|16661.7|101550
1630051800000|2021-08-27 08:10:00|16674.5|16670.5|16683.1|16679.1|16683.7|16679.7|16673.7|16669.7|28050
1630052100000|2021-08-27 08:15:00|16683.2|16679.2|16683.5|16679.5|16689.7|16685.7|16682.9|16678.9|24650
1630052400000|2021-08-27 08:20:00|16683.4|16679.4|16675.9|16671.9|16687.7|16683.7|16675.1|16671.1|29450
1630052700000|2021-08-27 08:25:00|16675.8|16671.8|16681.8|16677.8|16683.7|16679.7|16673.5|16669.5|30200
1630053000000|2021-08-27 08:30:00|16681.5|16677.5|16675.2|16671.2|16683|16679|16673.5|16669.5|20800
1630053300000|2021-08-27 08:35:00|16674.2|16670.2|16674.3|16670.3|16676.5|16672.5|16664.6|16660.6|68650
1630053600000|2021-08-27 08:40:00|16674.5|16670.5|16674.6|16670.6|16682.5|16678.5|16672.7|16668.7|24950
1630053900000|2021-08-27 08:45:00|16673.3|16669.3|16681.3|16677.3|16681.9|16677.9|16673.3|16669.3|24900
1630054200000|2021-08-27 08:50:00|16681.7|16677.7|16688.7|16684.7|16690.3|16686.3|16678.7|16674.7|71400
1630054500000|2021-08-27 08:55:00|16689.3|16685.3|16682.6|16678.6|16690.7|16686.7|16678.3|16674.3|38450
1630054800000|2021-08-27 09:00:00|16682.7|16678.7|16685.7|16681.7|16688|16684|16680|16676|19500
1630055100000|2021-08-27 09:05:00|16685.6|16681.6|16680.5|16676.5|16700.9|16696.9|16678.9|16674.9|120300
1630055400000|2021-08-27 09:10:00|16681.7|16677.7|16681.1|16677.1|16687.4|16683.4|16679.7|16675.7|37050
1630055700000|2021-08-27 09:15:00|16681.2|16677.2|16687.6|16683.6|16689.4|16685.4|16680.1|16676.1|69550
1630056000000|2021-08-27 09:20:00|16687.8|16683.8|16680.7|16676.7|16688.4|16684.4|16679.6|16675.6|44400
1630056300000|2021-08-27 09:25:00|16680.3|16676.3|16685.2|16681.2|16687.6|16683.6|16678.8|16674.8|29050
1630056600000|2021-08-27 09:30:00|16685.6|16681.6|16687.8|16683.8|16688.4|16684.4|16682.2|16678.2|74100
1630056900000|2021-08-27 09:35:00|16687.9|16683.9|16699.3|16695.3|16699.3|16695.3|16686.5|16682.5|70500
1630057200000|2021-08-27 09:40:00|16698.5|16694.5|16695.8|16691.8|16700.6|16696.6|16694.7|16690.7|116650
1630057500000|2021-08-27 09:45:00|16694.1|16690.1|16693.6|16689.6|16699.8|16695.8|16692.7|16688.7|102800
1630057800000|2021-08-27 09:50:00|16694.1|16690.1|16680.6|16676.6|16695.7|16691.7|16679.8|16675.8|164250
1630058100000|2021-08-27 09:55:00|16680.3|16676.3|16684.3|16680.3|16685.9|16681.9|16679.7|16675.7|178100
1630058400000|2021-08-27 10:00:00|16690|16686|16688.7|16684.7|16696.7|16692.7|16684.2|16680.2|219
1630058700000|2021-08-27 10:05:00|16689|16685|16693.2|16689.2|16694|16690|16689|16685|156
1630059000000|2021-08-27 10:10:00|16700.5|16682.5|16696.9|16678.9|16700.5|16682.5|16696.2|16678.2|6086961
1630059300000|2021-08-27 10:15:00|16696.2|16678.2|16695.6|16677.6|16696.9|16678.9|16694.9|16676.9|0
1630059600000|2021-08-27 10:20:00|16694.9|16676.9|16695.6|16677.6|16696.9|16678.9|16694.9|16676.9|0
1630059900000|2021-08-27 10:25:00|16694.9|16676.9|16694.3|16676.3|16696.2|16678.2|16694.3|16676.3|0
1630060200000|2021-08-27 10:30:00|16693.6|16675.6|16692.3|16674.3|16694.9|16676.9|16692.3|16674.3|0
1630060500000|2021-08-27 10:35:00|16692.9|16674.9|16693.6|16675.6|16694.3|16676.3|16692.3|16674.3|0
1630060800000|2021-08-27 10:40:00|16693.2|16689.2|16686.7|16682.7|16693.2|16689.2|16685.2|16681.2|28
1630061100000|2021-08-27 10:45:00|16684.7|16680.7|16685.7|16681.7|16689.7|16685.7|16683.7|16679.7|75
1630061400000|2021-08-27 10:50:00|16682.7|16678.7|16687.2|16683.2|16687.2|16683.2|16682.7|16678.7|21
1630061700000|2021-08-27 10:55:00|||||||||6
1630062000000|2021-08-27 11:00:00|16687.7|16683.7|16684.2|16680.2|16687.7|16683.7|16684.2|16680.2|10
1630062300000|2021-08-27 11:05:00|16683.7|16679.7|16686.2|16682.2|16687.7|16683.7|16683.7|16679.7|10
1630062600000|2021-08-27 11:10:00|16684.2|16680.2|16698.2|16694.2|16701.2|16697.2|16684.2|16680.2|160
1630062900000|2021-08-27 11:15:00|16696.2|16692.2|16688.7|16684.7|16696.2|16692.2|16688.2|16684.2|39
1630063200000|2021-08-27 11:20:00|16687.7|16683.7|16691.2|16687.2|16692.7|16688.7|16687.7|16683.7|40
1630063500000|2021-08-27 11:25:00|16694.2|16690.2|16692.2|16688.2|16694.7|16690.7|16691.2|16687.2|36
1630063800000|2021-08-27 11:30:00|16693.7|16689.7|16694.2|16690.2|16697.7|16693.7|16692.7|16688.7|33
1630064100000|2021-08-27 11:35:00|16695.2|16691.2|16704.7|16700.7|16707.2|16703.2|16695.2|16691.2|102
1630064400000|2021-08-27 11:40:00|16703.2|16699.2|16695.7|16691.7|16706.7|16702.7|16695.7|16691.7|47
1630064700000|2021-08-27 11:45:00|16693.7|16689.7|16686.7|16682.7|16698.2|16694.2|16686.2|16682.2|26
1630065000000|2021-08-27 11:50:00|16692.2|16688.2|16696.2|16692.2|16696.2|16692.2|16690.2|16686.2|40
1630065300000|2021-08-27 11:55:00|16693.7|16689.7|16695.7|16691.7|16695.7|16691.7|16693.7|16689.7|2
1630065600000|2021-08-27 12:00:00|16694.7|16690.7|16701.2|16697.2|16701.2|16697.2|16694.7|16690.7|25
1630065900000|2021-08-27 12:05:00|16700.7|16696.7|16703.7|16699.7|16704.2|16700.2|16700.7|16696.7|169
1630066200000|2021-08-27 12:10:00|16705.2|16701.2|16705.7|16701.7|16706.2|16702.2|16703.2|16699.2|30
1630066500000|2021-08-27 12:15:00|16706.2|16702.2|16708.7|16704.7|16708.7|16704.7|16706.2|16702.2|53
1630066800000|2021-08-27 12:20:00|16709.2|16705.2|16711.7|16707.7|16715.2|16711.2|16708.7|16704.7|226
1630067100000|2021-08-27 12:25:00|16714.2|16710.2|16708.2|16704.2|16714.2|16710.2|16706.2|16702.2|144
1630067400000|2021-08-27 12:30:00|16705.2|16701.2|16713.2|16709.2|16714.2|16710.2|16705.2|16701.2|120
1630067700000|2021-08-27 12:35:00|16712.2|16708.2|16717.2|16713.2|16718.2|16714.2|16712.2|16708.2|138
1630068000000|2021-08-27 12:40:00|16718.2|16714.2|16723.7|16719.7|16726.7|16722.7|16718.2|16714.2|194
1630068300000|2021-08-27 12:45:00|16724.7|16720.7|16723.7|16719.7|16726.2|16722.2|16718.2|16714.2|102
1630068600000|2021-08-27 12:50:00|16725.2|16721.2|16726.7|16722.7|16727.7|16723.7|16721.2|16717.2|85
1630068900000|2021-08-27 12:55:00|16724.2|16720.2|16729.7|16725.7|16733.2|16729.2|16724.2|16720.2|55
1630069200000|2021-08-27 13:00:00|16730.7|16726.7|16712.7|16708.7|16730.7|16726.7|16711.2|16707.2|84
1630069500000|2021-08-27 13:05:00|16711.2|16707.2|16711.7|16707.7|16712.2|16708.2|16704.7|16700.7|54
1630069800000|2021-08-27 13:10:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16693.7|16689.7|136
1630070100000|2021-08-27 13:15:00|16707.2|16703.2|16720.2|16716.2|16721.2|16717.2|16706.2|16702.2|67
1630070400000|2021-08-27 13:20:00|16719.2|16715.2|16721.7|16717.7|16721.7|16717.7|16715.2|16711.2|112
1630070700000|2021-08-27 13:25:00|16718.2|16714.2|16714.7|16710.7|16721.2|16717.2|16714.2|16710.2|79
1630071000000|2021-08-27 13:30:00|16714.2|16710.2|16693.2|16689.2|16715.7|16711.7|16687.2|16683.2|385
1630071300000|2021-08-27 13:35:00|16695.7|16691.7|16718.2|16714.2|16718.2|16714.2|16695.7|16691.7|219
1630071600000|2021-08-27 13:40:00|16716.7|16712.7|16728.7|16724.7|16729.7|16725.7|16712.7|16708.7|267
1630071900000|2021-08-27 13:45:00|16730.2|16726.2|16749.7|16745.7|16756.7|16752.7|16730.2|16726.2|380
1630072200000|2021-08-27 13:50:00|16749.2|16745.2|16748.2|16744.2|16756.2|16752.2|16742.2|16738.2|362
1630072500000|2021-08-27 13:55:00|16747.2|16743.2|16736.2|16732.2|16747.2|16743.2|16736.2|16732.2|147
1630072800000|2021-08-27 14:00:00|16734.7|16730.7|16773.7|16769.7|16782.2|16778.2|16706.2|16702.2|789
1630073100000|2021-08-27 14:05:00|16772.2|16768.2|16779.2|16775.2|16779.2|16775.2|16768.7|16764.7|262
1630073400000|2021-08-27 14:10:00|16778.7|16774.7|16789.2|16785.2|16806.2|16802.2|16778.7|16774.7|406
1630073700000|2021-08-27 14:15:00|16790.7|16786.7|16791.7|16787.7|16796.7|16792.7|16789.2|16785.2|174
1630074000000|2021-08-27 14:20:00|16791.2|16787.2|16785.2|16781.2|16796.7|16792.7|16781.2|16777.2|226
1630074300000|2021-08-27 14:25:00|16787.2|16783.2|16778.7|16774.7|16789.2|16785.2|16770.2|16766.2|246
1630074600000|2021-08-27 14:30:00|16782.2|16778.2|16782.2|16778.2|16787.7|16783.7|16780.2|16776.2|97
1630074900000|2021-08-27 14:35:00|16780.7|16776.7|16777.2|16773.2|16782.2|16778.2|16770.2|16766.2|94
1630075200000|2021-08-27 14:40:00|16776.7|16772.7|16772.2|16768.2|16776.7|16772.7|16770.2|16766.2|61
1630075500000|2021-08-27 14:45:00|16771.7|16767.7|16783.2|16779.2|16786.2|16782.2|16771.7|16767.7|142
1630075800000|2021-08-27 14:50:00|16785.2|16781.2|16788.2|16784.2|16790.2|16786.2|16783.7|16779.7|72
1630076100000|2021-08-27 14:55:00|16787.7|16783.7|16788.7|16784.7|16790.7|16786.7|16785.2|16781.2|79
1630076400000|2021-08-27 15:00:00|16791.7|16787.7|16780.2|16776.2|16792.7|16788.7|16780.2|16776.2|89
1630076700000|2021-08-27 15:05:00|16782.2|16778.2|16783.2|16779.2|16784.2|16780.2|16780.2|16776.2|43
1630077000000|2021-08-27 15:10:00|16782.2|16778.2|16791.2|16787.2|16791.2|16787.2|16780.2|16776.2|67
1630077300000|2021-08-27 15:15:00|16789.7|16785.7|16789.2|16785.2|16791.2|16787.2|16784.2|16780.2|38
1630077600000|2021-08-27 15:20:00|16786.7|16782.7|16786.2|16782.2|16788.2|16784.2|16783.2|16779.2|74
1630077900000|2021-08-27 15:25:00|16787.2|16783.2|16786.2|16782.2|16787.2|16783.2|16782.7|16778.7|33
1630078200000|2021-08-27 15:30:00|16786.7|16782.7|16795.2|16791.2|16795.2|16791.2|16786.7|16782.7|92
1630078500000|2021-08-27 15:35:00|16794.7|16790.7|16794.2|16790.2|16796.7|16792.7|16791.2|16787.2|70
1630078800000|2021-08-27 15:40:00|16796.2|16792.2|16798.2|16794.2|16798.2|16794.2|16791.7|16787.7|71
1630079100000|2021-08-27 15:45:00|16799.2|16795.2|16796.7|16792.7|16801.2|16797.2|16796.7|16792.7|36
1630079400000|2021-08-27 15:50:00|16800.7|16796.7|16797.7|16793.7|16800.7|16796.7|16796.7|16792.7|13
1630079700000|2021-08-27 15:55:00|16800.2|16796.2|16799.7|16795.7|16803.2|16799.2|16799.7|16795.7|83
1630080000000|2021-08-27 16:00:00|16802.7|16798.7|16798.2|16794.2|16802.7|16798.7|16798.2|16794.2|6
1630080300000|2021-08-27 16:05:00|16800.2|16796.2|16797.2|16793.2|16800.2|16796.2|16793.2|16789.2|37
1630080600000|2021-08-27 16:10:00|16796.2|16792.2|16794.2|16790.2|16797.2|16793.2|16793.2|16789.2|35
1630080900000|2021-08-27 16:15:00|16791.7|16787.7|16788.2|16784.2|16794.7|16790.7|16786.7|16782.7|52
1630081200000|2021-08-27 16:20:00|16789.7|16785.7|16792.7|16788.7|16792.7|16788.7|16786.7|16782.7|16
1630081500000|2021-08-27 16:25:00|||||||||11
1630081800000|2021-08-27 16:30:00|16793.2|16789.2|16797.2|16793.2|16797.2|16793.2|16792.2|16788.2|22
1630082100000|2021-08-27 16:35:00|16794.7|16790.7|16795.2|16791.2|16798.2|16794.2|16794.2|16790.2|28
1630082400000|2021-08-27 16:40:00|16796.7|16792.7|16794.2|16790.2|16796.7|16792.7|16794.2|16790.2|12
1630082700000|2021-08-27 16:45:00|16796.2|16792.2|16793.2|16789.2|16796.2|16792.2|16793.2|16789.2|52
1630083000000|2021-08-27 16:50:00|16794.7|16790.7|16788.2|16784.2|16795.2|16791.2|16786.2|16782.2|139
1630083300000|2021-08-27 16:55:00|16792.2|16788.2|16793.7|16789.7|16793.7|16789.7|16790.2|16786.2|10
1630083600000|2021-08-27 17:00:00|16791.2|16787.2|16796.2|16792.2|16796.2|16792.2|16790.7|16786.7|24
1630083900000|2021-08-27 17:05:00|16794.7|16790.7|16791.2|16787.2|16795.2|16791.2|16791.2|16787.2|21
1630084200000|2021-08-27 17:10:00|16790.2|16786.2|16786.2|16782.2|16791.2|16787.2|16783.7|16779.7|95
1630084500000|2021-08-27 17:15:00|16785.7|16781.7|16783.2|16779.2|16786.7|16782.7|16779.2|16775.2|59
1630084800000|2021-08-27 17:20:00|16781.7|16777.7|16783.7|16779.7|16785.2|16781.2|16780.7|16776.7|22
1630085100000|2021-08-27 17:25:00|16785.2|16781.2|16790.2|16786.2|16790.2|16786.2|16785.2|16781.2|48
1630085400000|2021-08-27 17:30:00|16787.7|16783.7|16791.7|16787.7|16791.7|16787.7|16787.7|16783.7|4
1630085700000|2021-08-27 17:35:00|16792.7|16788.7|16792.7|16788.7|16792.7|16788.7|16792.7|16788.7|10
1630086000000|2021-08-27 17:40:00|16793.7|16789.7|16799.2|16795.2|16799.2|16795.2|16793.7|16789.7|38
1630086300000|2021-08-27 17:45:00|16799.7|16795.7|16797.7|16793.7|16800.7|16796.7|16795.7|16791.7|28
1630086600000|2021-08-27 17:50:00|16796.2|16792.2|16794.7|16790.7|16796.2|16792.2|16794.7|16790.7|22
1630086900000|2021-08-27 17:55:00|16796.2|16792.2|16798.7|16794.7|16800.7|16796.7|16796.2|16792.2|30
1630087200000|2021-08-27 18:00:00|16801.2|16797.2|16798.2|16794.2|16801.2|16797.2|16798.2|16794.2|12
1630087500000|2021-08-27 18:05:00|16796.7|16792.7|16793.7|16789.7|16797.7|16793.7|16793.7|16789.7|25
1630087800000|2021-08-27 18:10:00|16796.7|16792.7|16795.2|16791.2|16796.7|16792.7|16794.2|16790.2|6
1630088100000|2021-08-27 18:15:00|16797.2|16793.2|16797.7|16793.7|16797.7|16793.7|16797.2|16793.2|3
1630088400000|2021-08-27 18:20:00|16796.2|16792.2|16792.7|16788.7|16796.2|16792.2|16791.2|16787.2|39
1630088700000|2021-08-27 18:25:00|16794.2|16790.2|16795.2|16791.2|16795.2|16791.2|16794.2|16790.2|3
1630089000000|2021-08-27 18:30:00|16794.2|16790.2|16796.7|16792.7|16796.7|16792.7|16794.2|16790.2|26
1630089300000|2021-08-27 18:35:00|16796.2|16792.2|16792.2|16788.2|16796.2|16792.2|16792.2|16788.2|40
1630089600000|2021-08-27 18:40:00|16793.2|16789.2|16791.2|16787.2|16793.2|16789.2|16789.7|16785.7|35
1630089900000|2021-08-27 18:45:00|16793.2|16789.2|16795.2|16791.2|16795.2|16791.2|16790.2|16786.2|15
1630090200000|2021-08-27 18:50:00|16794.2|16790.2|16791.2|16787.2|16794.2|16790.2|16791.2|16787.2|12
1630090500000|2021-08-27 18:55:00|16794.2|16790.2|16793.7|16789.7|16794.7|16790.7|16793.7|16789.7|4
1630090800000|2021-08-27 19:00:00|16791.2|16787.2|16795.2|16791.2|16795.2|16791.2|16791.2|16787.2|8
1630091100000|2021-08-27 19:05:00|16797.2|16793.2|16797.2|16793.2|16797.2|16793.2|16795.2|16791.2|7
1630091400000|2021-08-27 19:10:00|16792.2|16788.2|16798.2|16794.2|16798.2|16794.2|16792.2|16788.2|21
1630091700000|2021-08-27 19:15:00|16797.7|16793.7|16801.7|16797.7|16801.7|16797.7|16795.7|16791.7|25
1630092000000|2021-08-27 19:20:00|16801.2|16797.2|16800.7|16796.7|16801.2|16797.2|16800.7|16796.7|4
1630092300000|2021-08-27 19:25:00|16801.2|16797.2|16801.2|16797.2|16801.2|16797.2|16796.2|16792.2|19
1630092600000|2021-08-27 19:30:00|16796.2|16792.2|16797.7|16793.7|16797.7|16793.7|16793.7|16789.7|13
1630092900000|2021-08-27 19:35:00|16796.2|16792.2|16792.2|16788.2|16796.2|16792.2|16790.2|16786.2|19
1630093200000|2021-08-27 19:40:00|16794.7|16790.7|16795.2|16791.2|16797.2|16793.2|16792.2|16788.2|51
1630093500000|2021-08-27 19:45:00|16797.2|16793.2|16794.7|16790.7|16797.7|16793.7|16794.7|16790.7|30
1630093800000|2021-08-27 19:50:00|16795.2|16791.2|16794.2|16790.2|16797.2|16793.2|16790.7|16786.7|80
1630094100000|2021-08-27 19:55:00|16793.2|16789.2|16793.7|16789.7|16796.7|16792.7|16789.7|16785.7|168
1630094400000|2021-08-27 20:00:00|16793.2|16789.2|16791.7|16787.7|16793.2|16789.2|16791.7|16787.7|15
1630094700000|2021-08-27 20:05:00|16791.2|16787.2|16789.7|16785.7|16791.2|16787.2|16789.7|16785.7|15
1630095000000|2021-08-27 20:10:00|16793.2|16789.2|16790.2|16786.2|16793.2|16789.2|16788.2|16784.2|37
1630095300000|2021-08-27 20:15:00|16791.2|16787.2|16793.2|16789.2|16793.2|16789.2|16791.2|16787.2|28
1630095600000|2021-08-27 20:20:00|16791.2|16787.2|16791.2|16787.2|16791.2|16787.2|16791.2|16787.2|11
1630095900000|2021-08-27 20:25:00|16793.2|16789.2|16793.2|16789.2|16793.2|16789.2|16793.2|16789.2|4
1630096200000|2021-08-27 20:30:00|16791.7|16787.7|16790.7|16786.7|16791.7|16787.7|16790.7|16786.7|15
1630096800000|2021-08-27 20:40:00|16791.2|16787.2|16789.7|16785.7|16791.2|16787.2|16789.7|16785.7|24
1630097100000|2021-08-27 20:45:00|16791.2|16787.2|16791.2|16787.2|16791.2|16787.2|16791.2|16787.2|1
1630097400000|2021-08-27 20:50:00|16789.7|16785.7|16788.2|16784.2|16789.7|16785.7|16788.2|16784.2|32
1630097700000|2021-08-27 20:55:00|16803.2|16799.2|16789.7|16785.7|16803.2|16799.2|16789.7|16785.7|19
1630274400000|2021-08-29 22:00:00|16791.3|16773.3|16792.6|16774.6|16794.5|16776.5|16791.3|16773.3|0
1630274700000|2021-08-29 22:05:00|16791.9|16773.9|16797.2|16779.2|16797.9|16779.9|16791.6|16773.6|0
1630275000000|2021-08-29 22:10:00|16797.8|16779.8|16802.4|16784.4|16802.4|16784.4|16797.8|16779.8|0
1630275300000|2021-08-29 22:15:00|16803.1|16785.1|16799.1|16781.1|16803.1|16785.1|16799.1|16781.1|0
1630275600000|2021-08-29 22:20:00|16798.5|16780.5|16796.5|16778.5|16798.5|16780.5|16794.6|16776.6|0
1630275900000|2021-08-29 22:25:00|16797.2|16779.2|16798.5|16780.5|16799.1|16781.1|16796.5|16778.5|0
1630276200000|2021-08-29 22:30:00|16799.1|16781.1|16798.5|16780.5|16799.1|16781.1|16798.5|16780.5|0
1630276500000|2021-08-29 22:35:00|16798.1|16780.1|16797.2|16779.2|16798.5|16780.5|16797.2|16779.2|0
1630276800000|2021-08-29 22:40:00|16796.8|16778.8|16797.2|16779.2|16797.2|16779.2|16795.9|16777.9|0
1630277100000|2021-08-29 22:45:00|16796.5|16778.5|16796.5|16778.5|16798.5|16780.5|16796.5|16778.5|0
1630277400000|2021-08-29 22:50:00|16795.9|16777.9|16794.3|16776.3|16797.7|16779.7|16794.3|16776.3|0
1630277700000|2021-08-29 22:55:00|16793.6|16775.6|16795|16777|16795|16777|16793.6|16775.6|0
1630278000000|2021-08-29 23:00:00|16795.6|16777.6|16793.4|16775.4|16795.6|16777.6|16793.4|16775.4|0
1630278300000|2021-08-29 23:05:00|16794.1|16776.1|16793.3|16775.3|16794.7|16776.7|16792.7|16774.7|0
1630278600000|2021-08-29 23:10:00|16792.7|16774.7|16794|16776|16794.6|16776.6|16792.7|16774.7|0
1630278900000|2021-08-29 23:15:00|16794.6|16776.6|16794|16776|16794.6|16776.6|16793.3|16775.3|0
1630279200000|2021-08-29 23:20:00|16794.6|16776.6|16796.6|16778.6|16796.6|16778.6|16794.6|16776.6|0
1630279500000|2021-08-29 23:25:00|16795.9|16777.9|16795.9|16777.9|16796.6|16778.6|16795.9|16777.9|0
1630279800000|2021-08-29 23:30:00|16796.6|16778.6|16799.2|16781.2|16800.5|16782.5|16795.9|16777.9|0
1630280100000|2021-08-29 23:35:00|16799.8|16781.8|16806.9|16788.9|16807.5|16789.5|16799.8|16781.8|0
1630280400000|2021-08-29 23:40:00|16806.6|16788.6|16809.5|16791.5|16809.6|16791.6|16806.3|16788.3|0
1630280700000|2021-08-29 23:45:00|16809.1|16791.1|16804.9|16786.9|16809.1|16791.1|16804.2|16786.2|0
1630281000000|2021-08-29 23:50:00|16805.6|16787.6|16803.6|16785.6|16805.6|16787.6|16802.3|16784.3|0
1630281300000|2021-08-29 23:55:00|16802.9|16784.9|16802.9|16784.9|16804.9|16786.9|16802.9|16784.9|0
1630281600000|2021-08-30 00:00:00|16803.6|16785.6|16800.4|16782.4|16806.2|16788.2|16799.7|16781.7|0
1630281900000|2021-08-30 00:05:00|16801|16783|16798.4|16780.4|16801|16783|16796.5|16778.5|0
1630282200000|2021-08-30 00:10:00|16797.8|16779.8|16794.5|16776.5|16798.4|16780.4|16793.2|16775.2|0
1630282500000|2021-08-30 00:15:00|16793.8|16775.8|16794.5|16776.5|16794.5|16776.5|16791.9|16773.9|0
1630282800000|2021-08-30 00:20:00|16793.8|16775.8|16790.6|16772.6|16794.5|16776.5|16789.3|16771.3|0
1630283100000|2021-08-30 00:25:00|16791.2|16773.2|16789.9|16771.9|16791.9|16773.9|16788.6|16770.6|0
1630283400000|2021-08-30 00:30:00|16789.2|16771.2|16782.7|16764.7|16789.2|16771.2|16782.7|16764.7|0
1630283700000|2021-08-30 00:35:00|16782|16764|16782.3|16764.3|16783.9|16765.9|16779.7|16761.7|0
1630284000000|2021-08-30 00:40:00|16781.6|16763.6|16784.3|16766.3|16785.6|16767.6|16781.6|16763.6|0
1630284300000|2021-08-30 00:45:00|16783.6|16765.6|16786|16768|16786|16768|16783|16765|0
1630284600000|2021-08-30 00:50:00|16785.4|16767.4|16783.4|16765.4|16785.4|16767.4|16782.8|16764.8|0
1630284900000|2021-08-30 00:55:00|16782.8|16764.8|16784.1|16766.1|16785.4|16767.4|16782.8|16764.8|0
1630285200000|2021-08-30 01:00:00|16784.7|16766.7|16775.2|16771.2|16784.7|16777.7|16768.7|16764.7|194
1630285500000|2021-08-30 01:05:00|16774.2|16770.2|16781.7|16777.7|16781.7|16777.7|16769.2|16765.2|117
1630285800000|2021-08-30 01:10:00|16782.7|16778.7|16784.2|16780.2|16787.7|16783.7|16781.2|16777.2|113
1630286100000|2021-08-30 01:15:00|16783.7|16779.7|16776.7|16772.7|16783.7|16779.7|16775.2|16771.2|178
1630286400000|2021-08-30 01:20:00|16777.2|16773.2|16775.2|16771.2|16779.7|16775.7|16774.7|16770.7|170
1630286700000|2021-08-30 01:25:00|16775.7|16771.7|16785.2|16781.2|16790.2|16786.2|16774.7|16770.7|222
1630287000000|2021-08-30 01:30:00|16787.2|16783.2|16777.2|16773.2|16792.2|16788.2|16777.2|16773.2|157
1630287300000|2021-08-30 01:35:00|16779.7|16775.7|16764.2|16760.2|16780.2|16776.2|16764.2|16760.2|159
1630287600000|2021-08-30 01:40:00|16763.7|16759.7|16758.2|16754.2|16763.7|16759.7|16752.2|16748.2|210
1630287900000|2021-08-30 01:45:00|16763.2|16759.2|16764.2|16760.2|16768.2|16764.2|16759.2|16755.2|70
1630288200000|2021-08-30 01:50:00|16766.7|16762.7|16779.7|16775.7|16783.2|16779.2|16764.7|16760.7|102
1630288500000|2021-08-30 01:55:00|16780.2|16776.2|16776.2|16772.2|16784.2|16780.2|16774.7|16770.7|65
1630288800000|2021-08-30 02:00:00|16778.2|16774.2|16777.7|16773.7|16786.2|16782.2|16775.7|16771.7|53
1630289100000|2021-08-30 02:05:00|16779.7|16775.7|16776.7|16772.7|16779.7|16775.7|16772.2|16768.2|37
1630289400000|2021-08-30 02:10:00|16777.2|16773.2|16785.3|16781.3|16786.8|16782.8|16777.2|16773.2|25
1630289700000|2021-08-30 02:15:00|16787.8|16783.8|16793.8|16789.8|16797.8|16793.8|16787.8|16783.8|187
1630290000000|2021-08-30 02:20:00|16791.8|16787.8|16796.8|16792.8|16796.8|16792.8|16791.3|16787.3|32
1630290300000|2021-08-30 02:25:00|16793.3|16789.3|16790.8|16786.8|16796.3|16792.3|16789.8|16785.8|83
1630290600000|2021-08-30 02:30:00|16792.8|16788.8|16794.3|16790.3|16794.8|16790.8|16789.8|16785.8|26
1630290900000|2021-08-30 02:35:00|16792.8|16788.8|16799.3|16795.3|16799.3|16795.3|16792.8|16788.8|73
1630291200000|2021-08-30 02:40:00|16797.3|16793.3|16791.8|16787.8|16798.3|16794.3|16788.8|16784.8|43
1630291500000|2021-08-30 02:45:00|16792.3|16788.3|16793.3|16789.3|16793.3|16789.3|16788.3|16784.3|25
1630291800000|2021-08-30 02:50:00|16793.8|16789.8|16792.3|16788.3|16796.3|16792.3|16789.3|16785.3|43
1630292100000|2021-08-30 02:55:00|16788.8|16784.8|16787.3|16783.3|16789.3|16785.3|16787.3|16783.3|32
1630292400000|2021-08-30 03:00:00|16785.3|16781.3|16783.8|16779.8|16789.3|16785.3|16783.8|16779.8|61
1630292700000|2021-08-30 03:05:00|16785.3|16781.3|16784.3|16780.3|16787.8|16783.8|16783.8|16779.8|73
1630293000000|2021-08-30 03:10:00|16785.3|16781.3|16782.3|16778.3|16785.3|16781.3|16777.8|16773.8|70
1630293300000|2021-08-30 03:15:00|16780.3|16776.3|16779.3|16775.3|16780.8|16776.8|16777.3|16773.3|28
1630293600000|2021-08-30 03:20:00|16779.8|16775.8|16776.3|16772.3|16779.8|16775.8|16775.3|16771.3|92
1630293900000|2021-08-30 03:25:00|16776.8|16772.8|16785.3|16781.3|16788.3|16784.3|16776.8|16772.8|121
1630294200000|2021-08-30 03:30:00|16788.3|16784.3|16776.8|16772.8|16788.3|16784.3|16773.8|16769.8|161
1630294500000|2021-08-30 03:35:00|16775.8|16771.8|16775.8|16771.8|16776.3|16772.3|16767.8|16763.8|376
1630294800000|2021-08-30 03:40:00|16771.8|16767.8|16775.3|16771.3|16775.8|16771.8|16769.8|16765.8|159
1630295100000|2021-08-30 03:45:00|16774.3|16770.3|16785.6|16781.6|16792.2|16788.2|16763.5|16759.5|455431
1630295400000|2021-08-30 03:50:00|16784.9|16780.9|16800.8|16796.8|16804.9|16800.9|16781.4|16777.4|217700
1630295700000|2021-08-30 03:55:00|16802.7|16798.7|16801.8|16797.8|16809.1|16805.1|16796.4|16792.4|177050
1630296000000|2021-08-30 04:00:00|16801.5|16797.5|16803.7|16799.7|16811|16807|16801.4|16797.4|136800
1630296300000|2021-08-30 04:05:00|16803.4|16799.4|16810.9|16806.9|16814|16810|16798|16794|119700
1630296600000|2021-08-30 04:10:00|16811.1|16807.1|16821.3|16817.3|16824.4|16820.4|16811.1|16807.1|172550
1630296900000|2021-08-30 04:15:00|16821.4|16817.4|16829.5|16825.5|16835.6|16831.6|16821.4|16817.4|232900
1630297200000|2021-08-30 04:20:00|16828|16824|16830.7|16826.7|16835.3|16831.3|16826.4|16822.4|77400
1630297500000|2021-08-30 04:25:00|16830.1|16826.1|16833.6|16829.6|16836.1|16832.1|16830|16826|101250
1630297800000|2021-08-30 04:30:00|16834.8|16830.8|16832.7|16828.7|16835.2|16831.2|16827.4|16823.4|81000
1630298100000|2021-08-30 04:35:00|16833.9|16829.9|16835.6|16831.6|16836.8|16832.8|16830.5|16826.5|72050
1630298400000|2021-08-30 04:40:00|16835.5|16831.5|16832.8|16828.8|16835.6|16831.6|16829.6|16825.6|30500
1630298700000|2021-08-30 04:45:00|16832.6|16828.6|16834.2|16830.2|16837|16833|16832.5|16828.5|67400
1630299000000|2021-08-30 04:50:00|16834.3|16830.3|16847.3|16843.3|16848.1|16844.1|16831.8|16827.8|99800
1630299300000|2021-08-30 04:55:00|16847.1|16843.1|16845.6|16841.6|16849|16845|16843.6|16839.6|64350
1630299600000|2021-08-30 05:00:00|16848.6|16844.6|16857.8|16853.8|16859.5|16855.5|16846.7|16842.7|105350
1630299900000|2021-08-30 05:05:00|16858.8|16854.8|16861.8|16857.8|16864.3|16860.3|16854.6|16850.6|102700
1630300200000|2021-08-30 05:10:00|16862.3|16858.3|16861.6|16857.6|16863.7|16859.7|16858.7|16854.7|35250
1630300500000|2021-08-30 05:15:00|16861.3|16857.3|16844.5|16840.5|16864.1|16860.1|16842.5|16838.5|90700
1630300800000|2021-08-30 05:20:00|16844.6|16840.6|16850.1|16846.1|16857.1|16853.1|16844.6|16840.6|58550
1630301100000|2021-08-30 05:25:00|16849.3|16845.3|16844.3|16840.3|16852.1|16848.1|16841.6|16837.6|35600
1630301400000|2021-08-30 05:30:00|16844|16840|16847.4|16843.4|16848.7|16844.7|16840.4|16836.4|35300
1630301700000|2021-08-30 05:35:00|16847.3|16843.3|16848.9|16844.9|16856.7|16852.7|16847.3|16843.3|46450
1630302000000|2021-08-30 05:40:00|16849|16845|16852.7|16848.7|16855.7|16851.7|16845.9|16841.9|40700
1630302300000|2021-08-30 05:45:00|16852.5|16848.5|16856.2|16852.2|16856.3|16852.3|16850.4|16846.4|53700
1630302600000|2021-08-30 05:50:00|16857.1|16853.1|16848.8|16844.8|16857.4|16853.4|16845.8|16841.8|32350
1630302900000|2021-08-30 05:55:00|16848.9|16844.9|16846.8|16842.8|16850.2|16846.2|16846.8|16842.8|26350
1630303200000|2021-08-30 06:00:00|16847.6|16843.6|16844.9|16840.9|16850.1|16846.1|16842.8|16838.8|42250
1630303500000|2021-08-30 06:05:00|16844.8|16840.8|16839.9|16835.9|16846.8|16842.8|16838.7|16834.7|26500
1630303800000|2021-08-30 06:10:00|16840.1|16836.1|16841.4|16837.4|16844.3|16840.3|16837.2|16833.2|33100
1630304100000|2021-08-30 06:15:00|16841.1|16837.1|16837.3|16833.3|16844.2|16840.2|16835.8|16831.8|27800
1630304400000|2021-08-30 06:20:00|16837.6|16833.6|16846.2|16842.2|16847.8|16843.8|16836.1|16832.1|21100
1630304700000|2021-08-30 06:25:00|16846.4|16842.4|16844.2|16840.2|16849.4|16845.4|16843.7|16839.7|18850
1630305000000|2021-08-30 06:30:00|16844.6|16840.6|16848.8|16844.8|16849|16845|16844.6|16840.6|8850
1630305300000|2021-08-30 06:35:00|16848.5|16844.5|16851.2|16847.2|16852.8|16848.8|16848.3|16844.3|22200
1630305600000|2021-08-30 06:40:00|16851.3|16847.3|16850.1|16846.1|16852.6|16848.6|16849.4|16845.4|22400
1630305900000|2021-08-30 06:45:00|16850.2|16846.2|16850.6|16846.6|16852.8|16848.8|16849.7|16845.7|20150
1630306200000|2021-08-30 06:50:00|16850.4|16846.4|16849.2|16845.2|16851|16847|16845.3|16841.3|18900
1630306500000|2021-08-30 06:55:00|16849.3|16845.3|16846.8|16842.8|16851.8|16847.8|16845.6|16841.6|20650
1630306800000|2021-08-30 07:00:00|16846.9|16842.9|16852|16848|16854.6|16850.6|16846.8|16842.8|19900
1630307100000|2021-08-30 07:05:00|16851.8|16847.8|16854.6|16850.6|16855|16851|16850.1|16846.1|13300
1630307400000|2021-08-30 07:10:00|16854.3|16850.3|16860.8|16856.8|16861.1|16857.1|16854.3|16850.3|33600
1630307700000|2021-08-30 07:15:00|16861.1|16857.1|16861.8|16857.8|16865.3|16861.3|16860.7|16856.7|33200
1630308000000|2021-08-30 07:20:00|16862.7|16858.7|16864.9|16860.9|16865.8|16861.8|16861.5|16857.5|44550
1630308300000|2021-08-30 07:25:00|16865.1|16861.1|16866.8|16862.8|16869|16865|16861.4|16857.4|55950
1630308600000|2021-08-30 07:30:00|16866.9|16862.9|16868.6|16864.6|16869.8|16865.8|16866.1|16862.1|34350
1630308900000|2021-08-30 07:35:00|16868.3|16864.3|16868.2|16864.2|16869.8|16865.8|16862.7|16858.7|38850
1630309200000|2021-08-30 07:40:00|16866.7|16862.7|16874|16870|16874.1|16870.1|16865.6|16861.6|61050
1630309500000|2021-08-30 07:45:00|16873.8|16869.8|16870.8|16866.8|16874.5|16870.5|16869.1|16865.1|46750
1630309800000|2021-08-30 07:50:00|16871.1|16867.1|16874.8|16870.8|16875.2|16871.2|16868.3|16864.3|30100
1630310100000|2021-08-30 07:55:00|16874.7|16870.7|16879.2|16875.2|16880.8|16876.8|16873.9|16869.9|88050
1630310400000|2021-08-30 08:00:00|16879|16875|16874.9|16870.9|16882.2|16878.2|16873.8|16869.8|62700
1630310700000|2021-08-30 08:05:00|16874.6|16870.6|16872.9|16868.9|16874.9|16870.9|16869.5|16865.5|33750
1630311000000|2021-08-30 08:10:00|16873.1|16869.1|16868.4|16864.4|16875.1|16871.1|16866.5|16862.5|36450
1630311300000|2021-08-30 08:15:00|16867.9|16863.9|16877.4|16873.4|16879.3|16875.3|16862.3|16858.3|49250
1630311600000|2021-08-30 08:20:00|16878|16874|16875.1|16871.1|16878.8|16874.8|16872.4|16868.4|32300
1630311900000|2021-08-30 08:25:00|16874.7|16870.7|16872.9|16868.9|16876.9|16872.9|16871|16867|36550
1630312200000|2021-08-30 08:30:00|16871.9|16867.9|16870|16866|16873.3|16869.3|16869|16865|36350
1630312500000|2021-08-30 08:35:00|16870.1|16866.1|16879.5|16875.5|16879.5|16875.5|16868.6|16864.6|44350
1630312800000|2021-08-30 08:40:00|16879.9|16875.9|16880.7|16876.7|16884.6|16880.6|16878|16874|56700
1630313100000|2021-08-30 08:45:00|16880.3|16876.3|16882.9|16878.9|16885|16881|16879.1|16875.1|50700
1630313400000|2021-08-30 08:50:00|16883|16879|16903.8|16899.8|16907.6|16903.6|16882.9|16878.9|179450
1630313700000|2021-08-30 08:55:00|16903.1|16899.1|16894.1|16890.1|16903.5|16899.5|16893|16889|50950
1630314000000|2021-08-30 09:00:00|16894.2|16890.2|16891.4|16887.4|16895.3|16891.3|16887.7|16883.7|43700
1630314300000|2021-08-30 09:05:00|16890.8|16886.8|16897.3|16893.3|16897.3|16893.3|16883|16879|48200
1630314600000|2021-08-30 09:10:00|16896.7|16892.7|16893.6|16889.6|16897.4|16893.4|16890.8|16886.8|47050
1630314900000|2021-08-30 09:15:00|16893.3|16889.3|16886.7|16882.7|16893.7|16889.7|16882.7|16878.7|46750
1630315200000|2021-08-30 09:20:00|16886.3|16882.3|16889.2|16885.2|16890|16886|16885.9|16881.9|32800
1630315500000|2021-08-30 09:25:00|16889.3|16885.3|16899.8|16895.8|16900.3|16896.3|16887.3|16883.3|48500
1630315800000|2021-08-30 09:30:00|16899.4|16895.4|16899.7|16895.7|16906.3|16902.3|16891.1|16887.1|147050
1630316100000|2021-08-30 09:35:00|16899.6|16895.6|16901.2|16897.2|16905.6|16901.6|16895.8|16891.8|111050
1630316400000|2021-08-30 09:40:00|16899.8|16895.8|16913|16909|16913.8|16909.8|16897.8|16893.8|141300
1630316700000|2021-08-30 09:45:00|16911.7|16907.7|16929.8|16925.8|16933.9|16929.9|16910.2|16906.2|229700
1630317000000|2021-08-30 09:50:00|16929.9|16925.9|16925.4|16921.4|16930.2|16926.2|16923.5|16919.5|217650
1630317300000|2021-08-30 09:55:00|16926.3|16922.3|16927.3|16923.3|16934.6|16930.6|16924|16920|287000
1630317600000|2021-08-30 10:00:00|16941.6|16937.6|16935.6|16931.6|16951.6|16947.6|16934.6|16930.6|504
1630317900000|2021-08-30 10:05:00|16935.3|16931.3|16932.8|16928.8|16935.8|16931.8|16924.8|16920.8|372
1630318200000|2021-08-30 10:10:00|16940.1|16922.1|16940.8|16922.8|16942.5|16924.5|16940.1|16922.1|5578114
1630318500000|2021-08-30 10:15:00|16941.1|16923.1|16941.1|16923.1|16941.4|16923.4|16939.4|16921.4|0
1630318800000|2021-08-30 10:20:00|16941.8|16923.8|16942.4|16924.4|16943.7|16925.7|16941.1|16923.1|0
1630319100000|2021-08-30 10:25:00|16942.7|16924.7|16943.7|16925.7|16943.7|16925.7|16941.8|16923.8|0
1630319400000|2021-08-30 10:30:00|16943.4|16925.4|16943.7|16925.7|16944.4|16926.4|16942.7|16924.7|0
1630319700000|2021-08-30 10:35:00|16944.4|16926.4|16943.7|16925.7|16944.4|16926.4|16943.1|16925.1|0
1630320000000|2021-08-30 10:40:00|16947.3|16943.3|16951.3|16947.3|16951.3|16947.3|16936.8|16932.8|51
1630320300000|2021-08-30 10:45:00|16948.8|16944.8|16950.3|16946.3|16951.8|16947.8|16946.3|16942.3|18
1630320600000|2021-08-30 10:50:00|16950.8|16946.8|16951.3|16947.3|16952.3|16948.3|16945.8|16941.8|37
1630320900000|2021-08-30 10:55:00|16950.8|16946.8|16952.8|16948.8|16955.8|16951.8|16950.3|16946.3|110
1630321200000|2021-08-30 11:00:00|16950.3|16946.3|16940.8|16936.8|16950.3|16946.3|16940.8|16936.8|46
1630321500000|2021-08-30 11:05:00|16943.3|16939.3|16936.8|16932.8|16943.3|16939.3|16936.8|16932.8|27
1630321800000|2021-08-30 11:10:00|16936.3|16932.3|16932.8|16928.8|16936.3|16932.3|16932.8|16928.8|20
1630322100000|2021-08-30 11:15:00|16932.3|16928.3|16929.8|16925.8|16932.3|16928.3|16927.3|16923.3|17
1630322400000|2021-08-30 11:20:00|16929.3|16925.3|16927.3|16923.3|16929.3|16925.3|16926.8|16922.8|25
1630322700000|2021-08-30 11:25:00|16926.8|16922.8|16924.3|16920.3|16928.8|16924.8|16923.3|16919.3|17
1630323000000|2021-08-30 11:30:00|16928.8|16924.8|16923.3|16919.3|16929.3|16925.3|16923.3|16919.3|64
1630323300000|2021-08-30 11:35:00|16923.8|16919.8|16923.8|16919.8|16923.8|16919.8|16923.8|16919.8|3
1630323600000|2021-08-30 11:40:00|16923.3|16919.3|16927.3|16923.3|16931.3|16927.3|16923.3|16919.3|47
1630323900000|2021-08-30 11:45:00|16926.8|16922.8|16927.8|16923.8|16929.3|16925.3|16924.8|16920.8|125
1630324200000|2021-08-30 11:50:00|16928.8|16924.8|16934.3|16930.3|16934.3|16930.3|16927.3|16923.3|28
1630324500000|2021-08-30 11:55:00|16932.8|16928.8|16933.8|16929.8|16933.8|16929.8|16932.8|16928.8|19
1630324800000|2021-08-30 12:00:00|16935.8|16931.8|16936.3|16932.3|16936.3|16932.3|16935.8|16931.8|5
1630325100000|2021-08-30 12:05:00|16938.3|16934.3|16937.3|16933.3|16938.3|16934.3|16937.3|16933.3|25
1630325400000|2021-08-30 12:10:00|16934.3|16930.3|16935.3|16931.3|16935.3|16931.3|16933.3|16929.3|10
1630325700000|2021-08-30 12:15:00|16934.8|16930.8|16934.8|16930.8|16934.8|16930.8|16932.3|16928.3|5
1630326000000|2021-08-30 12:20:00|16931.8|16927.8|16931.8|16927.8|16934.8|16930.8|16930.8|16926.8|11
1630326300000|2021-08-30 12:25:00|16932.8|16928.8|16928.3|16924.3|16933.8|16929.8|16928.3|16924.3|42
1630326600000|2021-08-30 12:30:00|16927.3|16923.3|16924.8|16920.8|16928.8|16924.8|16923.3|16919.3|57
1630326900000|2021-08-30 12:35:00|16922.3|16918.3|16927.8|16923.8|16927.8|16923.8|16920.8|16916.8|55
1630327200000|2021-08-30 12:40:00|16928.3|16924.3|16924.8|16920.8|16932.3|16928.3|16924.8|16920.8|41
1630327500000|2021-08-30 12:45:00|16925.8|16921.8|16924.3|16920.3|16927.3|16923.3|16923.8|16919.8|17
1630327800000|2021-08-30 12:50:00|16928.3|16924.3|16929.8|16925.8|16932.3|16928.3|16928.3|16924.3|29
1630328100000|2021-08-30 12:55:00|16929.3|16925.3|16930.8|16926.8|16933.3|16929.3|16924.8|16920.8|43
1630328400000|2021-08-30 13:00:00|16930.3|16926.3|16925.3|16921.3|16930.3|16926.3|16925.3|16921.3|22
1630328700000|2021-08-30 13:05:00|16928.3|16924.3|16928.3|16924.3|16928.3|16924.3|16926.8|16922.8|14
1630329000000|2021-08-30 13:10:00|16928.8|16924.8|16931.8|16927.8|16931.8|16927.8|16928.8|16924.8|20
1630329300000|2021-08-30 13:15:00|16930.8|16926.8|16927.3|16923.3|16931.8|16927.8|16927.3|16923.3|21
1630329600000|2021-08-30 13:20:00|16928.8|16924.8|16926.3|16922.3|16928.8|16924.8|16926.3|16922.3|16
1630329900000|2021-08-30 13:25:00|16928.3|16924.3|16928.3|16924.3|16931.3|16927.3|16925.8|16921.8|56
1630330200000|2021-08-30 13:30:00|16926.3|16922.3|16916.8|16912.8|16926.3|16922.3|16909.8|16905.8|326
1630330500000|2021-08-30 13:35:00|16913.3|16909.3|16918.8|16914.8|16920.8|16916.8|16909.8|16905.8|150
1630330800000|2021-08-30 13:40:00|16917.8|16913.8|16919.8|16915.8|16925.3|16921.3|16916.8|16912.8|114
1630331100000|2021-08-30 13:45:00|16918.3|16914.3|16917.8|16913.8|16918.3|16914.3|16909.8|16905.8|56
1630331400000|2021-08-30 13:50:00|16914.3|16910.3|16928.3|16924.3|16928.3|16924.3|16913.8|16909.8|117
1630331700000|2021-08-30 13:55:00|16929.3|16925.3|16927.3|16923.3|16933.8|16929.8|16926.3|16922.3|85
1630332000000|2021-08-30 14:00:00|16928.8|16924.8|16925.3|16921.3|16931.8|16927.8|16924.3|16920.3|140
1630332300000|2021-08-30 14:05:00|16927.8|16923.8|16929.8|16925.8|16936.3|16932.3|16925.3|16921.3|71
1630332600000|2021-08-30 14:10:00|16929.3|16925.3|16931.3|16927.3|16931.3|16927.3|16922.8|16918.8|69
1630332900000|2021-08-30 14:15:00|16932.3|16928.3|16936.3|16932.3|16936.3|16932.3|16928.8|16924.8|143
1630333200000|2021-08-30 14:20:00|16936.8|16932.8|16938.3|16934.3|16942.3|16938.3|16934.8|16930.8|98
1630333500000|2021-08-30 14:25:00|16939.3|16935.3|16939.3|16935.3|16939.3|16935.3|16937.3|16933.3|31
1630333800000|2021-08-30 14:30:00|16937.8|16933.8|16926.3|16922.3|16937.8|16933.8|16925.8|16921.8|147
1630334100000|2021-08-30 14:35:00|16925.8|16921.8|16927.8|16923.8|16933.3|16929.3|16922.8|16918.8|128
1630334400000|2021-08-30 14:40:00|16927.3|16923.3|16931.3|16927.3|16931.3|16927.3|16925.8|16921.8|86
1630334700000|2021-08-30 14:45:00|16930.8|16926.8|16928.8|16924.8|16934.8|16930.8|16928.8|16924.8|260
1630335000000|2021-08-30 14:50:00|16928.3|16924.3|16920.3|16916.3|16928.3|16924.3|16920.3|16916.3|132
1630335300000|2021-08-30 14:55:00|16921.3|16917.3|16921.8|16917.8|16923.3|16919.3|16917.3|16913.3|130
1630335600000|2021-08-30 15:00:00|16922.8|16918.8|16917.3|16913.3|16924.3|16920.3|16917.3|16913.3|128
1630335900000|2021-08-30 15:05:00|16918.3|16914.3|16920.3|16916.3|16923.8|16919.8|16917.3|16913.3|107
1630336200000|2021-08-30 15:10:00|16918.3|16914.3|16926.3|16922.3|16928.8|16924.8|16917.8|16913.8|89
1630336500000|2021-08-30 15:15:00|16927.3|16923.3|16919.8|16915.8|16928.3|16924.3|16917.3|16913.3|100
1630336800000|2021-08-30 15:20:00|16921.3|16917.3|16918.3|16914.3|16922.8|16918.8|16916.3|16912.3|80
1630337100000|2021-08-30 15:25:00|16917.3|16913.3|16920.3|16916.3|16924.3|16920.3|16917.3|16913.3|110
1630337400000|2021-08-30 15:30:00|16921.3|16917.3|16924.3|16920.3|16924.3|16920.3|16916.8|16912.8|53
1630337700000|2021-08-30 15:35:00|16924.8|16920.8|16927.3|16923.3|16927.3|16923.3|16923.3|16919.3|9
1630338000000|2021-08-30 15:40:00|16926.8|16922.8|16924.8|16920.8|16927.8|16923.8|16920.3|16916.3|26
1630338300000|2021-08-30 15:45:00|16922.8|16918.8|16925.3|16921.3|16925.3|16921.3|16921.3|16917.3|33
1630338600000|2021-08-30 15:50:00|16923.3|16919.3|16924.8|16920.8|16924.8|16920.8|16923.3|16919.3|7
1630338900000|2021-08-30 15:55:00|16922.8|16918.8|16932.3|16928.3|16932.3|16928.3|16922.8|16918.8|69
1630339200000|2021-08-30 16:00:00|16931.3|16927.3|16934.8|16930.8|16935.8|16931.8|16930.3|16926.3|55
1630339500000|2021-08-30 16:05:00|16935.3|16931.3|16931.8|16927.8|16935.3|16931.3|16931.8|16927.8|22
1630339800000|2021-08-30 16:10:00|16933.3|16929.3|16930.3|16926.3|16933.3|16929.3|16930.3|16926.3|8
1630340100000|2021-08-30 16:15:00|16932.3|16928.3|16934.8|16930.8|16934.8|16930.8|16930.3|16926.3|16
1630340400000|2021-08-30 16:20:00|16935.8|16931.8|16935.8|16931.8|16939.8|16935.8|16935.8|16931.8|10
1630340700000|2021-08-30 16:25:00|16936.8|16932.8|16933.8|16929.8|16936.8|16932.8|16933.8|16929.8|9
1630341000000|2021-08-30 16:30:00|16933.3|16929.3|16931.3|16927.3|16933.3|16929.3|16931.3|16927.3|9
1630341300000|2021-08-30 16:35:00|||||||||1
1630341600000|2021-08-30 16:40:00|16933.8|16929.8|16936.8|16932.8|16937.3|16933.3|16932.8|16928.8|27
1630341900000|2021-08-30 16:45:00|16936.3|16932.3|16932.3|16928.3|16936.3|16932.3|16931.8|16927.8|30
1630342200000|2021-08-30 16:50:00|16931.3|16927.3|16931.8|16927.8|16931.8|16927.8|16929.8|16925.8|13
1630342500000|2021-08-30 16:55:00|16929.8|16925.8|16929.8|16925.8|16929.8|16925.8|16928.3|16924.3|27
1630342800000|2021-08-30 17:00:00|16927.8|16923.8|16925.8|16921.8|16927.8|16923.8|16923.8|16919.8|22
1630343100000|2021-08-30 17:05:00|16923.8|16919.8|16924.3|16920.3|16924.3|16920.3|16918.8|16914.8|85
1630343400000|2021-08-30 17:10:00|16923.3|16919.3|16929.8|16925.8|16929.8|16925.8|16923.3|16919.3|58
1630343700000|2021-08-30 17:15:00|16930.3|16926.3|16930.8|16926.8|16930.8|16926.8|16930.3|16926.3|8
1630344000000|2021-08-30 17:20:00|16923.8|16919.8|16924.8|16920.8|16924.8|16920.8|16922.8|16918.8|6
1630344300000|2021-08-30 17:25:00|16926.8|16922.8|16927.8|16923.8|16927.8|16923.8|16924.8|16920.8|14
1630344600000|2021-08-30 17:30:00|16926.8|16922.8|16923.8|16919.8|16926.8|16922.8|16922.3|16918.3|10
1630344900000|2021-08-30 17:35:00|16922.3|16918.3|16918.3|16914.3|16922.3|16918.3|16918.3|16914.3|55
1630345200000|2021-08-30 17:40:00|16920.3|16916.3|16917.8|16913.8|16920.3|16916.3|16917.8|16913.8|6
1630345500000|2021-08-30 17:45:00|16921.8|16917.8|16918.8|16914.8|16922.3|16918.3|16918.8|16914.8|13
1630345800000|2021-08-30 17:50:00|16918.3|16914.3|16916.3|16912.3|16920.8|16916.8|16916.3|16912.3|10
1630346100000|2021-08-30 17:55:00|16918.8|16914.8|16917.3|16913.3|16919.8|16915.8|16916.3|16912.3|28
1630346400000|2021-08-30 18:00:00|16916.8|16912.8|16915.3|16911.3|16918.3|16914.3|16913.3|16909.3|25
1630346700000|2021-08-30 18:05:00|16916.3|16912.3|16912.3|16908.3|16917.3|16913.3|16912.3|16908.3|24
1630347000000|2021-08-30 18:10:00|16910.8|16906.8|16915.8|16911.8|16921.8|16917.8|16910.8|16906.8|39
1630347300000|2021-08-30 18:15:00|16919.8|16915.8|16917.8|16913.8|16924.8|16920.8|16917.8|16913.8|17
1630347600000|2021-08-30 18:20:00|16921.3|16917.3|16924.3|16920.3|16924.3|16920.3|16921.3|16917.3|30
1630347900000|2021-08-30 18:25:00|16923.3|16919.3|16924.8|16920.8|16926.3|16922.3|16923.3|16919.3|5
1630348200000|2021-08-30 18:30:00|16924.3|16920.3|16924.3|16920.3|16925.3|16921.3|16923.8|16919.8|12
1630348500000|2021-08-30 18:35:00|||||||||1
1630348800000|2021-08-30 18:40:00|16923.8|16919.8|16924.3|16920.3|16924.3|16920.3|16923.3|16919.3|16
1630349100000|2021-08-30 18:45:00|16921.3|16917.3|16919.8|16915.8|16923.3|16919.3|16919.8|16915.8|9
1630349700000|2021-08-30 18:55:00|16923.3|16919.3|16921.3|16917.3|16923.3|16919.3|16921.3|16917.3|8
1630350000000|2021-08-30 19:00:00|16922.8|16918.8|16918.3|16914.3|16923.8|16919.8|16918.3|16914.3|25
1630350300000|2021-08-30 19:05:00|16918.8|16914.8|16916.8|16912.8|16918.8|16914.8|16916.8|16912.8|21
1630350600000|2021-08-30 19:10:00|16915.8|16911.8|16913.8|16909.8|16916.3|16912.3|16913.8|16909.8|14
1630350900000|2021-08-30 19:15:00|16916.3|16912.3|16912.8|16908.8|16916.3|16912.3|16912.8|16908.8|20
1630351200000|2021-08-30 19:20:00|16913.8|16909.8|16911.3|16907.3|16914.8|16910.8|16911.3|16907.3|20
1630351500000|2021-08-30 19:25:00|16910.3|16906.3|16910.8|16906.8|16916.3|16912.3|16910.3|16906.3|14
1630351800000|2021-08-30 19:30:00|16910.3|16906.3|16914.8|16910.8|16916.3|16912.3|16910.3|16906.3|16
1630352100000|2021-08-30 19:35:00|16915.8|16911.8|16913.8|16909.8|16915.8|16911.8|16909.8|16905.8|19
1630352400000|2021-08-30 19:40:00|16910.8|16906.8|16910.3|16906.3|16910.8|16906.8|16908.3|16904.3|13
1630352700000|2021-08-30 19:45:00|16912.3|16908.3|16910.8|16906.8|16912.3|16908.3|16910.8|16906.8|11
1630353000000|2021-08-30 19:50:00|16909.8|16905.8|16911.8|16907.8|16911.8|16907.8|16907.8|16903.8|21
1630353300000|2021-08-30 19:55:00|16907.8|16903.8|16904.3|16900.3|16911.3|16907.3|16902.8|16898.8|114
1630353600000|2021-08-30 20:00:00|16901.8|16897.8|16900.8|16896.8|16902.3|16898.3|16899.3|16895.3|20
1630353900000|2021-08-30 20:05:00|16906.3|16902.3|16906.3|16902.3|16906.3|16902.3|16906.3|16902.3|1
1630354200000|2021-08-30 20:10:00|16908.3|16904.3|16908.3|16904.3|16908.3|16904.3|16908.3|16904.3|4
1630354500000|2021-08-30 20:15:00|||||||||2
1630355100000|2021-08-30 20:25:00|||||||||2
1630355700000|2021-08-30 20:35:00|16910.3|16906.3|16910.3|16906.3|16910.3|16906.3|16910.3|16906.3|6
1630356000000|2021-08-30 20:40:00|16911.8|16907.8|16909.8|16905.8|16911.8|16907.8|16909.3|16905.3|5
1630356300000|2021-08-30 20:45:00|||||||||2
1630356600000|2021-08-30 20:50:00|16911.3|16907.3|16911.3|16907.3|16911.3|16907.3|16911.3|16907.3|2
1630356900000|2021-08-30 20:55:00|16911.8|16907.8|16899.3|16895.3|16911.8|16907.8|16899.3|16895.3|25
1630357500000|2021-08-30 21:05:00|16899.8|16895.8|16899.8|16895.8|16899.8|16895.8|16899.8|16895.8|10
1630357800000|2021-08-30 21:10:00|16906.8|16888.8|16906.8|16888.8|16906.8|16888.8|16906.8|16888.8|5631447
1630358100000|2021-08-30 21:15:00|16908.1|16890.1|16907.4|16889.4|16908.1|16890.1|16907.4|16889.4|0
1630358400000|2021-08-30 21:20:00|16907.5|16889.5|16905.8|16887.8|16907.5|16889.5|16905.2|16887.2|0
1630358700000|2021-08-30 21:25:00|16906|16888|16905.3|16887.3|16906|16888|16905.3|16887.3|0
1630359300000|2021-08-30 21:35:00|16905.4|16887.4|16905.6|16887.6|16905.6|16887.6|16905.4|16887.4|0
1630359600000|2021-08-30 21:40:00|16905.7|16887.7|16906.1|16888.1|16906.1|16888.1|16905.5|16887.5|0
1630359900000|2021-08-30 21:45:00|16906|16888|16906.1|16888.1|16906.7|16888.7|16905.4|16887.4|0
1630360200000|2021-08-30 21:50:00|16906.2|16888.2|16906.3|16888.3|16906.6|16888.6|16906.2|16888.2|0
1630360500000|2021-08-30 21:55:00|16906.2|16888.2|16907|16889|16907.1|16889.1|16905.3|16887.3|0
1630360800000|2021-08-30 22:00:00|16905.6|16887.6|16904.6|16886.6|16906.6|16888.6|16904|16886|0
1630361100000|2021-08-30 22:05:00|16904|16886|16904|16886|16904.6|16886.6|16904|16886|0
1630361400000|2021-08-30 22:10:00|16905.3|16887.3|16907.9|16889.9|16909.2|16891.2|16905.3|16887.3|0
1630361700000|2021-08-30 22:15:00|16908.6|16890.6|16909.9|16891.9|16910.5|16892.5|16907.9|16889.9|0
1630362000000|2021-08-30 22:20:00|16909.2|16891.2|16908.6|16890.6|16910.5|16892.5|16907.9|16889.9|0
1630362300000|2021-08-30 22:25:00|16909.2|16891.2|16909.2|16891.2|16909.2|16891.2|16908.6|16890.6|0
1630362600000|2021-08-30 22:30:00|16908.6|16890.6|16907.9|16889.9|16908.6|16890.6|16907.9|16889.9|0
1630362900000|2021-08-30 22:35:00|16907.3|16889.3|16907.3|16889.3|16907.3|16889.3|16905.9|16887.9|0
1630363200000|2021-08-30 22:40:00|16907.9|16889.9|16907.3|16889.3|16907.9|16889.9|16907.3|16889.3|0
1630363500000|2021-08-30 22:45:00|16907.9|16889.9|16907.9|16889.9|16907.9|16889.9|16907.9|16889.9|0
1630363800000|2021-08-30 22:50:00|16907.3|16889.3|16907.3|16889.3|16907.3|16889.3|16907.3|16889.3|0
1630364100000|2021-08-30 22:55:00|16907.9|16889.9|16907.9|16889.9|16908.6|16890.6|16907.9|16889.9|0
1630364400000|2021-08-30 23:00:00|16908.6|16890.6|16908.6|16890.6|16908.6|16890.6|16907.9|16889.9|0
1630364700000|2021-08-30 23:05:00|16907.9|16889.9|16907.3|16889.3|16908.6|16890.6|16906.6|16888.6|0
1630365000000|2021-08-30 23:10:00|16906.6|16888.6|16906.6|16888.6|16907.3|16889.3|16905.3|16887.3|0
1630365600000|2021-08-30 23:20:00|16905.9|16887.9|16904|16886|16906.6|16888.6|16904|16886|0
1630365900000|2021-08-30 23:25:00|16904.6|16886.6|16904|16886|16904.6|16886.6|16903.3|16885.3|0
1630366200000|2021-08-30 23:30:00|16903.3|16885.3|16904|16886|16904|16886|16903.3|16885.3|0
1630366500000|2021-08-30 23:35:00|16904.6|16886.6|16904|16886|16905.3|16887.3|16904|16886|0
1630366800000|2021-08-30 23:40:00|16903.3|16885.3|16901.4|16883.4|16903.3|16885.3|16901.4|16883.4|0
1630367100000|2021-08-30 23:45:00|16900.7|16882.7|16900.7|16882.7|16900.7|16882.7|16898.8|16880.8|0
1630367400000|2021-08-30 23:50:00|16900.1|16882.1|16898.8|16880.8|16900.7|16882.7|16898.8|16880.8|0
1630367700000|2021-08-30 23:55:00|16899.4|16881.4|16900.4|16882.4|16901|16883|16898.8|16880.8|0
1630368000000|2021-08-31 00:00:00|16899.7|16881.7|16897.7|16879.7|16901|16883|16896.4|16878.4|0
1630368300000|2021-08-31 00:05:00|16898.3|16880.3|16902.9|16884.9|16903.6|16885.6|16896.4|16878.4|0
1630368600000|2021-08-31 00:10:00|16902.3|16884.3|16899.6|16881.6|16902.9|16884.9|16898.3|16880.3|0
1630368900000|2021-08-31 00:15:00|16899.3|16881.3|16898.7|16880.7|16900|16882|16896.4|16878.4|0
1630369200000|2021-08-31 00:20:00|16899.3|16881.3|16896.7|16878.7|16899.3|16881.3|16896.7|16878.7|0
1630369500000|2021-08-31 00:25:00|16897.4|16879.4|16898|16880|16898.7|16880.7|16896.7|16878.7|0
1630369800000|2021-08-31 00:30:00|16897.4|16879.4|16898.7|16880.7|16898.7|16880.7|16896.7|16878.7|0
1630370100000|2021-08-31 00:35:00|16898|16880|16898.3|16880.3|16899|16881|16896.7|16878.7|0
1630370400000|2021-08-31 00:40:00|16899|16881|16897|16879|16899|16881|16896.4|16878.4|0
1630370700000|2021-08-31 00:45:00|16896.7|16878.7|16898.3|16880.3|16899|16881|16896.4|16878.4|0
1630371000000|2021-08-31 00:50:00|16898.7|16880.7|16898.3|16880.3|16899|16881|16898.3|16880.3|0
1630371300000|2021-08-31 00:55:00|16898.7|16880.7|16904.7|16886.7|16906|16888|16898.7|16880.7|0
1630371600000|2021-08-31 01:00:00|16900.3|16896.3|16890.8|16886.8|16903.8|16899.8|16886.3|16882.3|202
1630371900000|2021-08-31 01:05:00|16891.3|16887.3|16897.3|16893.3|16897.3|16893.3|16891.3|16887.3|82
1630372200000|2021-08-31 01:10:00|16896.3|16892.3|16902.8|16898.8|16902.8|16898.8|16892.8|16888.8|90
1630372500000|2021-08-31 01:15:00|16900.3|16896.3|16903.3|16899.3|16903.3|16899.3|16894.8|16890.8|98
1630372800000|2021-08-31 01:20:00|16901.3|16897.3|16899.8|16895.8|16907.3|16903.3|16899.8|16895.8|60
1630373100000|2021-08-31 01:25:00|16899.3|16895.3|16894.8|16890.8|16903.3|16899.3|16894.8|16890.8|50
1630373400000|2021-08-31 01:30:00|16891.8|16887.8|16889.3|16885.3|16893.8|16889.8|16889.3|16885.3|29
1630373700000|2021-08-31 01:35:00|16890.3|16886.3|16890.8|16886.8|16900.3|16896.3|16890.3|16886.3|40
1630374000000|2021-08-31 01:40:00|16891.3|16887.3|16895.8|16891.8|16896.8|16892.8|16891.3|16887.3|46
1630374300000|2021-08-31 01:45:00|16892.3|16888.3|16890.3|16886.3|16897.3|16893.3|16887.3|16883.3|40
1630374600000|2021-08-31 01:50:00|16887.3|16883.3|16886.8|16882.8|16891.3|16887.3|16886.8|16882.8|62
1630374900000|2021-08-31 01:55:00|16886.3|16882.3|16889.8|16885.8|16889.8|16885.8|16884.8|16880.8|55
1630375200000|2021-08-31 02:00:00|16888.3|16884.3|16882.3|16878.3|16889.8|16885.8|16882.3|16878.3|74
1630375500000|2021-08-31 02:05:00|16882.8|16878.8|16884.8|16880.8|16885.3|16881.3|16880.8|16876.8|67
1630375800000|2021-08-31 02:10:00|16882.3|16878.3|16880.3|16876.3|16884.8|16880.8|16880.3|16876.3|43
1630376100000|2021-08-31 02:15:00|16879.8|16875.8|16871.8|16867.8|16879.8|16875.8|16871.8|16867.8|182
1630376400000|2021-08-31 02:20:00|16871.3|16867.3|16877.8|16873.8|16881.3|16877.3|16871.3|16867.3|69
1630376700000|2021-08-31 02:25:00|16877.3|16873.3|16884.5|16880.5|16887.5|16883.5|16877|16873|41
1630377000000|2021-08-31 02:30:00|16885|16881|16885.5|16881.5|16886|16882|16879.5|16875.5|45
1630377300000|2021-08-31 02:35:00|16884.5|16880.5|16887|16883|16887|16883|16884|16880|47
1630377600000|2021-08-31 02:40:00|16885.5|16881.5|16891.5|16887.5|16891.5|16887.5|16885|16881|77
1630377900000|2021-08-31 02:45:00|16889|16885|16889|16885|16896|16892|16889|16885|42
1630378200000|2021-08-31 02:50:00|16886|16882|16884.5|16880.5|16886|16882|16884|16880|51
1630378500000|2021-08-31 02:55:00|16887.5|16883.5|16884|16880|16888|16884|16884|16880|37
1630378800000|2021-08-31 03:00:00|16886.5|16882.5|16885.5|16881.5|16887.5|16883.5|16884|16880|16
1630379100000|2021-08-31 03:05:00|16887.5|16883.5|16890.5|16886.5|16890.5|16886.5|16884|16880|97
1630379400000|2021-08-31 03:10:00|16891.5|16887.5|16894.5|16890.5|16898.5|16894.5|16889|16885|159
1630379700000|2021-08-31 03:15:00|16894|16890|16896|16892|16898|16894|16893|16889|70
1630380000000|2021-08-31 03:20:00|16896.5|16892.5|16897.5|16893.5|16897.5|16893.5|16895|16891|40
1630380300000|2021-08-31 03:25:00|16895|16891|16901.5|16897.5|16907.5|16903.5|16895|16891|163
1630380600000|2021-08-31 03:30:00|16901|16897|16921.5|16917.5|16922|16918|16901|16897|259
1630380900000|2021-08-31 03:35:00|16922|16918|16921.5|16917.5|16923.5|16919.5|16910.5|16906.5|266
1630381200000|2021-08-31 03:40:00|16922|16918|16922.5|16918.5|16929|16925|16919.5|16915.5|312
1630381500000|2021-08-31 03:45:00|16924.3|16920.3|16936.5|16932.5|16950.7|16946.7|16920.3|16916.3|278116
1630381800000|2021-08-31 03:50:00|16941.7|16937.7|16973.7|16969.7|16973.7|16969.7|16933.9|16929.9|272400
1630382100000|2021-08-31 03:55:00|16972.6|16968.6|16958.1|16954.1|16974.3|16970.3|16955.7|16951.7|138500
1630382400000|2021-08-31 04:00:00|16957.5|16953.5|16910.3|16906.3|16957.5|16953.5|16909.9|16905.9|239750
1630382700000|2021-08-31 04:05:00|16908.6|16904.6|16907.4|16903.4|16930|16926|16899.7|16895.7|180600
1630383000000|2021-08-31 04:10:00|16906.9|16902.9|16910.3|16906.3|16925.5|16921.5|16904.3|16900.3|126750
1630383300000|2021-08-31 04:15:00|16910.4|16906.4|16916.1|16912.1|16923.4|16919.4|16904.4|16900.4|59400
1630383600000|2021-08-31 04:20:00|16916.5|16912.5|16932.1|16928.1|16941|16937|16916.5|16912.5|81500
1630383900000|2021-08-31 04:25:00|16932|16928|16932.9|16928.9|16940.8|16936.8|16931.3|16927.3|67200
1630384200000|2021-08-31 04:30:00|16932.2|16928.2|16924.9|16920.9|16932.2|16928.2|16922.1|16918.1|36150
1630384500000|2021-08-31 04:35:00|16925.4|16921.4|16939.1|16935.1|16939.5|16935.5|16922.3|16918.3|66750
1630384800000|2021-08-31 04:40:00|16938.9|16934.9|16939.6|16935.6|16940.4|16936.4|16931.8|16927.8|29200
1630385100000|2021-08-31 04:45:00|16939.5|16935.5|16942.3|16938.3|16949.1|16945.1|16939.5|16935.5|63300
1630385400000|2021-08-31 04:50:00|16941.3|16937.3|16941.4|16937.4|16945.8|16941.8|16936.8|16932.8|18700
1630385700000|2021-08-31 04:55:00|16941.5|16937.5|16948.9|16944.9|16950.9|16946.9|16941.5|16937.5|42800
1630386000000|2021-08-31 05:00:00|16949|16945|16965.6|16961.6|16968.9|16964.9|16949|16945|122500
1630386300000|2021-08-31 05:05:00|16965.9|16961.9|16968.1|16964.1|16968.8|16964.8|16960.2|16956.2|57900
1630386600000|2021-08-31 05:10:00|16967.5|16963.5|16967.5|16963.5|16971.8|16967.8|16962.2|16958.2|64950
1630386900000|2021-08-31 05:15:00|16967.4|16963.4|16967.1|16963.1|16973.8|16969.8|16960.4|16956.4|55450
1630387200000|2021-08-31 05:20:00|16966.8|16962.8|16959.8|16955.8|16969.1|16965.1|16958.6|16954.6|49400
1630387500000|2021-08-31 05:25:00|16959.4|16955.4|16948.6|16944.6|16959.4|16955.4|16947.6|16943.6|60500
1630387800000|2021-08-31 05:30:00|16948.4|16944.4|16956.6|16952.6|16959.8|16955.8|16942.5|16938.5|43200
1630388100000|2021-08-31 05:35:00|16956.5|16952.5|16959.8|16955.8|16963.7|16959.7|16956.5|16952.5|32750
1630388400000|2021-08-31 05:40:00|16959.9|16955.9|16959.1|16955.1|16967.1|16963.1|16958.9|16954.9|22600
1630388700000|2021-08-31 05:45:00|16959|16955|16952.7|16948.7|16959.7|16955.7|16952.2|16948.2|41000
1630389000000|2021-08-31 05:50:00|16952.6|16948.6|16951.8|16947.8|16959.3|16955.3|16950.4|16946.4|30000
1630389300000|2021-08-31 05:55:00|16952.1|16948.1|16953.4|16949.4|16959.4|16955.4|16950.1|16946.1|33500
1630389600000|2021-08-31 06:00:00|16954|16950|16959.7|16955.7|16959.7|16955.7|16950.2|16946.2|22550
1630389900000|2021-08-31 06:05:00|16959.3|16955.3|16957.5|16953.5|16960.5|16956.5|16955.5|16951.5|22600
1630390200000|2021-08-31 06:10:00|16957.7|16953.7|16964|16960|16964.7|16960.7|16956.5|16952.5|24100
1630390500000|2021-08-31 06:15:00|16963.5|16959.5|16967.1|16963.1|16968.2|16964.2|16963.5|16959.5|32700
1630390800000|2021-08-31 06:20:00|16967.2|16963.2|16968|16964|16969.7|16965.7|16965.5|16961.5|34200
1630391100000|2021-08-31 06:25:00|16968.2|16964.2|16970|16966|16973.9|16969.9|16968.1|16964.1|53050
1630391400000|2021-08-31 06:30:00|16970.1|16966.1|16964.3|16960.3|16973.7|16969.7|16963.3|16959.3|31050
1630391700000|2021-08-31 06:35:00|16964|16960|16975.2|16971.2|16977.5|16973.5|16964|16960|69500
1630392000000|2021-08-31 06:40:00|16975.3|16971.3|16981.7|16977.7|16984|16980|16972.9|16968.9|104400
1630392300000|2021-08-31 06:45:00|16981.9|16977.9|16973.2|16969.2|16984|16980|16970.2|16966.2|72850
1630392600000|2021-08-31 06:50:00|16973.5|16969.5|16975.6|16971.6|16979.1|16975.1|16969.6|16965.6|49900
1630392900000|2021-08-31 06:55:00|16976.9|16972.9|16993.9|16989.9|16996.6|16992.6|16975.8|16971.8|198000
1630393200000|2021-08-31 07:00:00|16992.5|16988.5|17005.8|17001.8|17008.1|17004.1|16987.8|16983.8|141950
1630393500000|2021-08-31 07:05:00|17005.4|17001.4|17013.9|17009.9|17014.5|17010.5|16999.2|16995.2|93600
1630393800000|2021-08-31 07:10:00|17012.7|17008.7|17007.1|17003.1|17015.6|17011.6|17002.6|16998.6|115700
1630394100000|2021-08-31 07:15:00|17007|17003|17016|17012|17016|17012|17003.5|16999.5|45000
1630394400000|2021-08-31 07:20:00|17019.7|17015.7|17012.8|17008.8|17021.1|17017.1|17007.4|17003.4|67200
1630394700000|2021-08-31 07:25:00|17012.9|17008.9|17020.1|17016.1|17025|17021|17011.5|17007.5|54850
1630395000000|2021-08-31 07:30:00|17019.9|17015.9|17024.2|17020.2|17028.6|17024.6|17019.8|17015.8|92400
1630395300000|2021-08-31 07:35:00|17024.3|17020.3|17028.1|17024.1|17040.8|17036.8|17022.5|17018.5|118650
1630395600000|2021-08-31 07:40:00|17028.8|17024.8|17038.9|17034.9|17038.9|17034.9|17026.4|17022.4|78600
1630395900000|2021-08-31 07:45:00|17038.1|17034.1|16985.5|16981.5|17044.5|17040.5|16981.5|16977.5|342800
1630396200000|2021-08-31 07:50:00|16984.6|16980.6|16992|16988|17003.9|16999.9|16972.7|16968.7|185000
1630396500000|2021-08-31 07:55:00|16992.4|16988.4|17007.7|17003.7|17009.7|17005.7|16992.4|16988.4|116850
1630396800000|2021-08-31 08:00:00|17007.6|17003.6|17010.3|17006.3|17017.5|17013.5|17002|16998|57950
1630397100000|2021-08-31 08:05:00|17010.9|17006.9|17022.5|17018.5|17022.5|17018.5|17009.1|17005.1|49650
1630397400000|2021-08-31 08:10:00|17022.3|17018.3|17020.6|17016.6|17022.6|17018.6|17009.3|17005.3|55000
1630397700000|2021-08-31 08:15:00|17021.6|17017.6|17027.4|17023.4|17028.6|17024.6|17019.7|17015.7|51950
1630398000000|2021-08-31 08:20:00|17027|17023|17038.7|17034.7|17039.8|17035.8|17024|17020|77400
1630398300000|2021-08-31 08:25:00|17039.4|17035.4|17034.8|17030.8|17044.3|17040.3|17026.4|17022.4|72200
1630398600000|2021-08-31 08:30:00|17035|17031|17022.5|17018.5|17038.1|17034.1|17021.6|17017.6|47800
1630398900000|2021-08-31 08:35:00|17023|17019|17016.5|17012.5|17031.9|17027.9|17016.5|17012.5|54400
1630399200000|2021-08-31 08:40:00|17017.2|17013.2|17022.2|17018.2|17024.6|17020.6|17003.2|16999.2|71900
1630399500000|2021-08-31 08:45:00|17024.3|17020.3|17034.9|17030.9|17036|17032|17024.3|17020.3|51950
1630399800000|2021-08-31 08:50:00|17035|17031|17039.2|17035.2|17041|17037|17034.5|17030.5|59850
1630400100000|2021-08-31 08:55:00|17038.7|17034.7|17040|17036|17043.5|17039.5|17035.1|17031.1|52950
1630400400000|2021-08-31 09:00:00|17040.1|17036.1|17051|17047|17052|17048|17040.1|17036.1|100050
1630400700000|2021-08-31 09:05:00|17051.1|17047.1|17052.2|17048.2|17065.3|17061.3|17046.5|17042.5|114150
1630401000000|2021-08-31 09:10:00|17052.5|17048.5|17059.8|17055.8|17065.9|17061.9|17047.5|17043.5|93200
1630401300000|2021-08-31 09:15:00|17059.9|17055.9|17059.6|17055.6|17065|17061|17055.1|17051.1|56600
1630401600000|2021-08-31 09:20:00|17059.7|17055.7|17063.1|17059.1|17065.9|17061.9|17054|17050|84650
1630401900000|2021-08-31 09:25:00|17062.8|17058.8|17059.3|17055.3|17064.9|17060.9|17058.2|17054.2|55850
1630402200000|2021-08-31 09:30:00|17059.6|17055.6|17084.4|17080.4|17084.7|17080.7|17058.3|17054.3|327250
1630402500000|2021-08-31 09:35:00|17084.2|17080.2|17109|17105|17110.5|17106.5|17082.9|17078.9|287450
1630402800000|2021-08-31 09:40:00|17108.1|17104.1|17109.4|17105.4|17118.6|17114.6|17099.7|17095.7|226450
1630403100000|2021-08-31 09:45:00|17109.7|17105.7|17109|17105|17113.4|17109.4|17100.1|17096.1|254600
1630403400000|2021-08-31 09:50:00|17109.4|17105.4|17098.9|17094.9|17114.4|17110.4|17094.2|17090.2|278450
1630403700000|2021-08-31 09:55:00|17100.1|17096.1|17107.6|17103.6|17107.6|17103.6|17100.1|17096.1|290050
1630404000000|2021-08-31 10:00:00|17106.5|17102.5|17095|17091|17107.3|17103.3|17094.5|17090.5|373
1630404300000|2021-08-31 10:05:00|17096.8|17092.8|17084.3|17080.3|17099.3|17095.3|17080.5|17076.5|368
1630404600000|2021-08-31 10:10:00|17089.3|17071.3|17089.4|17071.4|17090.4|17072.4|17087.8|17069.8|7296437
1630404900000|2021-08-31 10:15:00|17090.1|17072.1|17088|17070|17090.1|17072.1|17086.9|17068.9|0
1630405200000|2021-08-31 10:20:00|17087.3|17069.3|17084.8|17066.8|17087.3|17069.3|17084.5|17066.5|0
1630405500000|2021-08-31 10:25:00|17084.5|17066.5|17083.6|17065.6|17085.1|17067.1|17078.8|17060.8|0
1630405800000|2021-08-31 10:30:00|17084|17066|17080.3|17062.3|17084.3|17066.3|17080|17062|0
1630406100000|2021-08-31 10:35:00|17080|17062|17078.4|17060.4|17080.3|17062.3|17072.4|17054.4|0
1630406400000|2021-08-31 10:40:00|17077.7|17059.7|17083.5|17079.5|17084.5|17080.5|17071.5|17059.7|36
1630406700000|2021-08-31 10:45:00|17087|17083|17084.5|17080.5|17088|17084|17081.5|17077.5|54
1630407000000|2021-08-31 10:50:00|17084|17080|17075|17071|17087|17083|17070.5|17066.5|63
1630407300000|2021-08-31 10:55:00|17074|17070|17075.5|17071.5|17078.5|17074.5|17060|17056|206
1630407600000|2021-08-31 11:00:00|17069|17065|17074|17070|17076|17072|17064|17060|71
1630407900000|2021-08-31 11:05:00|17069.5|17065.5|17079.5|17075.5|17079.5|17075.5|17069.5|17065.5|44
1630408200000|2021-08-31 11:10:00|17078|17074|17077|17073|17080.5|17076.5|17075.5|17071.5|39
1630408500000|2021-08-31 11:15:00|17076|17072|17070|17066|17079|17075|17069.5|17065.5|18
1630408800000|2021-08-31 11:20:00|17074.5|17070.5|17070.5|17066.5|17074.5|17070.5|17069|17065|18
1630409100000|2021-08-31 11:25:00|17069|17065|17071.5|17067.5|17072.5|17068.5|17066.5|17062.5|32
1630409400000|2021-08-31 11:30:00|17073|17069|17070|17066|17073.5|17069.5|17067|17063|80
1630409700000|2021-08-31 11:35:00|17071.5|17067.5|17074.5|17070.5|17075|17071|17067|17063|55
1630410000000|2021-08-31 11:40:00|17076|17072|17078.5|17074.5|17079.5|17075.5|17074|17070|30
1630410300000|2021-08-31 11:45:00|17072|17068|17055|17051|17076.5|17072.5|17054.5|17050.5|215
1630410600000|2021-08-31 11:50:00|17053|17049|17054|17050|17058.5|17054.5|17048.5|17044.5|126
1630410900000|2021-08-31 11:55:00|17056.5|17052.5|17057.5|17053.5|17057.5|17053.5|17053|17049|86
1630411200000|2021-08-31 12:00:00|17054.5|17050.5|17057|17053|17059|17055|17054|17050|94
1630411500000|2021-08-31 12:05:00|17059.5|17055.5|17062|17058|17065.5|17061.5|17058.5|17054.5|20
1630411800000|2021-08-31 12:10:00|17065.5|17061.5|17060|17056|17068.5|17064.5|17059|17055|75
1630412100000|2021-08-31 12:15:00|17058.5|17054.5|17056|17052|17059|17055|17054|17050|21
1630412400000|2021-08-31 12:20:00|17056.5|17052.5|17052.5|17048.5|17059|17055|17052.5|17048.5|66
1630412700000|2021-08-31 12:25:00|17054.5|17050.5|17054.5|17050.5|17057.5|17053.5|17051|17047|133
1630413000000|2021-08-31 12:30:00|17053|17049|17060|17056|17060|17056|17052.5|17048.5|85
1630413300000|2021-08-31 12:35:00|17058.5|17054.5|17060.5|17056.5|17061|17057|17055|17051|100
1630413600000|2021-08-31 12:40:00|17058.5|17054.5|17056.5|17052.5|17060|17056|17056|17052|107
1630413900000|2021-08-31 12:45:00|17055.5|17051.5|17054|17050|17055.5|17051.5|17053|17049|85
1630414200000|2021-08-31 12:50:00|17052|17048|17050|17046|17052|17048|17048|17044|120
1630414500000|2021-08-31 12:55:00|17051.5|17047.5|17058.5|17054.5|17058.5|17054.5|17050.5|17046.5|50
1630414800000|2021-08-31 13:00:00|17058|17054|17060.5|17056.5|17060.5|17056.5|17055.5|17051.5|38
1630415100000|2021-08-31 13:05:00|17056|17052|17044.5|17040.5|17060.5|17056.5|17044.5|17040.5|35
1630415400000|2021-08-31 13:10:00|17047.5|17043.5|17050|17046|17054|17050|17047|17043|45
1630415700000|2021-08-31 13:15:00|17051.5|17047.5|17056|17052|17056|17052|17048|17044|70
1630416000000|2021-08-31 13:20:00|17056.5|17052.5|17062|17058|17062|17058|17055.5|17051.5|112
1630416300000|2021-08-31 13:25:00|17063|17059|17063.5|17059.5|17066|17062|17059|17055|76
1630416600000|2021-08-31 13:30:00|17059|17055|17040.5|17036.5|17059|17055|17034.5|17030.5|724
1630416900000|2021-08-31 13:35:00|17037.5|17033.5|17045.5|17041.5|17059.5|17055.5|17037.5|17033.5|281
1630417200000|2021-08-31 13:40:00|17042|17038|17051|17047|17058|17054|17041|17037|125
1630417500000|2021-08-31 13:45:00|17048|17044|17054|17050|17054.5|17050.5|17042|17038|114
1630417800000|2021-08-31 13:50:00|17050|17046|17029.5|17025.5|17050.5|17046.5|17028|17024|318
1630418100000|2021-08-31 13:55:00|17029|17025|17041.5|17037.5|17047|17043|17027|17023|86
1630418400000|2021-08-31 14:00:00|17037|17033|17042.5|17038.5|17046.5|17042.5|17033|17029|165
1630418700000|2021-08-31 14:05:00|17046.5|17042.5|17051.5|17047.5|17053|17049|17040|17036|133
1630419000000|2021-08-31 14:10:00|17050|17046|17053|17049|17055|17051|17044.5|17040.5|170
1630419300000|2021-08-31 14:15:00|17051|17047|17059.5|17055.5|17060|17056|17047|17043|164
1630419600000|2021-08-31 14:20:00|17058.5|17054.5|17056|17052|17061.5|17057.5|17054|17050|176
1630419900000|2021-08-31 14:25:00|17053|17049|17053.5|17049.5|17055.5|17051.5|17051|17047|63
1630420200000|2021-08-31 14:30:00|17051.5|17047.5|17045.5|17041.5|17051.5|17047.5|17043|17039|93
1630420500000|2021-08-31 14:35:00|17044.5|17040.5|17049|17045|17049|17045|17041|17037|80
1630420800000|2021-08-31 14:40:00|17049.5|17045.5|17049|17045|17053|17049|17047|17043|45
1630421100000|2021-08-31 14:45:00|17047.5|17043.5|17045|17041|17053|17049|17045|17041|57
1630421400000|2021-08-31 14:50:00|17044.5|17040.5|17041.5|17037.5|17048.5|17044.5|17039|17035|53
1630421700000|2021-08-31 14:55:00|17039.5|17035.5|17033|17029|17040.5|17036.5|17033|17029|149
1630422000000|2021-08-31 15:00:00|17035.5|17031.5|17045|17041|17046|17042|17034|17030|22
1630422300000|2021-08-31 15:05:00|17041|17037|17047.5|17043.5|17051.5|17047.5|17032|17028|129
1630422600000|2021-08-31 15:10:00|17045.5|17041.5|17045|17041|17047|17043|17043.5|17039.5|124
1630422900000|2021-08-31 15:15:00|17044|17040|17052|17048|17054|17050|17044|17040|36
1630423200000|2021-08-31 15:20:00|17055|17051|17053|17049|17062.5|17058.5|17048|17044|69
1630423500000|2021-08-31 15:25:00|17055|17051|17034|17030|17059|17055|17033.5|17029.5|269
1630423800000|2021-08-31 15:30:00|17035.5|17031.5|17050|17046|17050|17046|17035.5|17031.5|19
1630424100000|2021-08-31 15:35:00|17052.5|17048.5|17053.5|17049.5|17054.5|17050.5|17051|17047|76
1630424400000|2021-08-31 15:40:00|17049.5|17045.5|17057|17053|17057|17053|17045|17041|21
1630424700000|2021-08-31 15:45:00|17059|17055|17057.5|17053.5|17060|17056|17052.5|17048.5|35
1630425000000|2021-08-31 15:50:00|17057|17053|17054|17050|17057|17053|17049|17045|30
1630425300000|2021-08-31 15:55:00|17053.5|17049.5|17054|17050|17056.5|17052.5|17045.5|17041.5|98
1630425600000|2021-08-31 16:00:00|17053|17049|17049|17045|17054|17050|17048|17044|15
1630425900000|2021-08-31 16:05:00|17051|17047|17055|17051|17055|17051|17051|17047|26
1630426200000|2021-08-31 16:10:00|17055.5|17051.5|17055.5|17051.5|17055.5|17051.5|17055.5|17051.5|1
1630426800000|2021-08-31 16:20:00|17054|17050|17050|17046|17054|17050|17050|17046|7
1630427100000|2021-08-31 16:25:00|17057|17053|17057|17053|17057|17053|17057|17053|3
1630427400000|2021-08-31 16:30:00|17058.5|17054.5|17050.5|17046.5|17058.5|17054.5|17050.5|17046.5|2
1630427700000|2021-08-31 16:35:00|17057.5|17053.5|17054|17050|17057.5|17053.5|17054|17050|55
1630428000000|2021-08-31 16:40:00|17051.5|17047.5|17053.5|17049.5|17053.5|17049.5|17051.5|17047.5|3
1630428300000|2021-08-31 16:45:00|17054.5|17050.5|17054|17050|17054.5|17050.5|17054|17050|34
1630428600000|2021-08-31 16:50:00|17053.5|17049.5|17053|17049|17055.5|17051.5|17053|17049|5
1630428900000|2021-08-31 16:55:00|17052|17048|17051|17047|17052|17048|17051|17047|7
1630429200000|2021-08-31 17:00:00|17050.5|17046.5|17049|17045|17050.5|17046.5|17045|17041|22
1630429500000|2021-08-31 17:05:00|17050.5|17046.5|17046|17042|17050.5|17046.5|17046|17042|12
1630429800000|2021-08-31 17:10:00|17046.5|17042.5|17037|17033|17048.5|17044.5|17037|17033|63
1630430100000|2021-08-31 17:15:00|17039|17035|17042|17038|17044.5|17040.5|17036|17032|15
1630430400000|2021-08-31 17:20:00|17040|17036|17039|17035|17040|17036|17039|17035|6
1630430700000|2021-08-31 17:25:00|17041.5|17037.5|17041.5|17037.5|17041.5|17037.5|17041.5|17037.5|2
1630431000000|2021-08-31 17:30:00|17038|17034|17036|17032|17038|17034|17034|17030|72
1630431300000|2021-08-31 17:35:00|17035|17031|17036|17032|17036|17032|17035|17031|17
1630431600000|2021-08-31 17:40:00|17035.5|17031.5|17037|17033|17037|17033|17034|17030|56
1630431900000|2021-08-31 17:45:00|17035|17031|17034|17030|17035|17031|17033|17029|13
1630432200000|2021-08-31 17:50:00|17035.5|17031.5|17039.5|17035.5|17040.5|17036.5|17035.5|17031.5|26
1630432500000|2021-08-31 17:55:00|17039|17035|17039|17035|17040.5|17036.5|17038.5|17034.5|23
1630432800000|2021-08-31 18:00:00|17044.5|17040.5|17044.5|17040.5|17044.5|17040.5|17044.5|17040.5|5
1630433100000|2021-08-31 18:05:00|17046.5|17042.5|17041.5|17037.5|17046.5|17042.5|17041.5|17037.5|3
1630433400000|2021-08-31 18:10:00|17042|17038|17044|17040|17044|17040|17041.5|17037.5|8
1630433700000|2021-08-31 18:15:00|17047.5|17043.5|17047.5|17043.5|17047.5|17043.5|17047.5|17043.5|1
1630434000000|2021-08-31 18:20:00|17046|17042|17046|17042|17046|17042|17046|17042|6
1630434300000|2021-08-31 18:25:00|17042.5|17038.5|17039.5|17035.5|17042.5|17038.5|17039.5|17035.5|2
1630434900000|2021-08-31 18:35:00|17045.5|17041.5|17047.5|17043.5|17047.5|17043.5|17045.5|17041.5|3
1630435200000|2021-08-31 18:40:00|17045|17041|17045|17041|17045|17041|17045|17041|1
1630436100000|2021-08-31 18:55:00|17043|17039|17045|17041|17045|17041|17043|17039|5
1630436400000|2021-08-31 19:00:00|17046|17042|17045|17041|17047.5|17043.5|17045|17041|14
1630436700000|2021-08-31 19:05:00|17041|17037|17038|17034|17044.5|17040.5|17037.5|17033.5|34
1630437000000|2021-08-31 19:10:00|17037.5|17033.5|17037.5|17033.5|17037.5|17033.5|17037.5|17033.5|4
1630437300000|2021-08-31 19:15:00|17039.5|17035.5|17040.5|17036.5|17040.5|17036.5|17039.5|17035.5|4
1630437600000|2021-08-31 19:20:00|17039|17035|17034|17030|17039|17035|17034|17030|45
1630437900000|2021-08-31 19:25:00|17039.5|17035.5|17032.5|17028.5|17039.5|17035.5|17032.5|17028.5|5
1630438200000|2021-08-31 19:30:00|17037.5|17033.5|17039|17035|17039|17035|17035|17031|16
1630438500000|2021-08-31 19:35:00|17036.5|17032.5|17044|17040|17044|17040|17036.5|17032.5|5
1630438800000|2021-08-31 19:40:00|17044.5|17040.5|17044|17040|17047|17043|17040|17036|12
1630439100000|2021-08-31 19:45:00|17040|17036|17046|17042|17047.5|17043.5|17040|17036|13
1630439400000|2021-08-31 19:50:00|17048.5|17044.5|17040.5|17036.5|17048.5|17044.5|17040.5|17036.5|7
1630439700000|2021-08-31 19:55:00|17045.5|17041.5|17029.5|17025.5|17062|17058|17029.5|17025.5|177
1630440000000|2021-08-31 20:00:00|17030|17026|17046.5|17042.5|17046.5|17042.5|17029|17025|19
1630440300000|2021-08-31 20:05:00|17034.5|17030.5|17034.5|17030.5|17034.5|17030.5|17034.5|17030.5|1
1630440600000|2021-08-31 20:10:00|17051|17047|17051|17047|17051|17047|17047|17043|5
1630441500000|2021-08-31 20:25:00|17056.5|17052.5|17056.5|17052.5|17056.5|17052.5|17056.5|17052.5|3
1630442400000|2021-08-31 20:40:00|17049.5|17045.5|17050|17046|17050|17046|17049.5|17045.5|6
1630443300000|2021-08-31 20:55:00|17057|17053|17031.5|17027.5|17057|17053|17031.5|17027.5|25
1630443600000|2021-08-31 21:00:00|17060|17056|17055|17051|17060|17056|17055|17051|5
1630444200000|2021-08-31 21:10:00|17062|17044|17062|17044|17062|17044|17062|17044|7356050
1630444500000|2021-08-31 21:15:00|17062.1|17044.1|17061.9|17043.9|17062.3|17044.3|17061.9|17043.9|0
1630444800000|2021-08-31 21:20:00|17062|17044|17061.9|17043.9|17062|17044|17061.9|17043.9|0
1630445100000|2021-08-31 21:25:00|17062|17044|17062.2|17044.2|17062.3|17044.3|17062|17044|0
1630445400000|2021-08-31 21:30:00|17062.1|17044.1|17062.1|17044.1|17062.4|17044.4|17061.8|17043.8|0
1630445700000|2021-08-31 21:35:00|17062.4|17044.4|17062.3|17044.3|17062.4|17044.4|17061.7|17043.7|0
1630446000000|2021-08-31 21:40:00|17062.2|17044.2|17061.4|17043.4|17062.3|17044.3|17061.4|17043.4|0
1630446300000|2021-08-31 21:45:00|17061.3|17043.3|17061.3|17043.3|17061.5|17043.5|17061.2|17043.2|0
1630446600000|2021-08-31 21:50:00|17061.4|17043.4|17061.7|17043.7|17061.7|17043.7|17061.4|17043.4|0
1630446900000|2021-08-31 21:55:00|17061.8|17043.8|17061.8|17043.8|17062.2|17044.2|17061.8|17043.8|0
1630447200000|2021-08-31 22:00:00|17063.1|17045.1|17064.7|17046.7|17066.1|17048.1|17062.1|17044.1|0
1630447500000|2021-08-31 22:05:00|17065.1|17047.1|17064.7|17046.7|17066.1|17048.1|17064.7|17046.7|0
1630447800000|2021-08-31 22:10:00|17065.4|17047.4|17064|17046|17065.4|17047.4|17064|17046|0
1630448100000|2021-08-31 22:15:00|17063.7|17045.7|17064|17046|17064|17046|17063|17045|0
1630448400000|2021-08-31 22:20:00|17064.4|17046.4|17059.8|17041.8|17064.4|17046.4|17059.8|17041.8|0
1630448700000|2021-08-31 22:25:00|17060.2|17042.2|17057.9|17039.9|17061.2|17043.2|17057.9|17039.9|0
1630449000000|2021-08-31 22:30:00|17057.5|17039.5|17059.2|17041.2|17059.5|17041.5|17057.5|17039.5|0
1630449300000|2021-08-31 22:35:00|17058.5|17040.5|17058.3|17040.3|17059.2|17041.2|17057.6|17039.6|0
1630449600000|2021-08-31 22:40:00|17057.6|17039.6|17060.8|17042.8|17060.8|17042.8|17057.6|17039.6|0
1630449900000|2021-08-31 22:45:00|17061.5|17043.5|17060.2|17042.2|17061.5|17043.5|17060.2|17042.2|0
1630450500000|2021-08-31 22:55:00|17060.8|17042.8|17060.8|17042.8|17061.5|17043.5|17060.8|17042.8|0
1630450800000|2021-08-31 23:00:00|17061.5|17043.5|17058.9|17040.9|17062.2|17044.2|17058.9|17040.9|0
1630451100000|2021-08-31 23:05:00|17059.5|17041.5|17059.5|17041.5|17060.2|17042.2|17058.9|17040.9|0
1630451400000|2021-08-31 23:10:00|17059.2|17041.2|17058.2|17040.2|17059.2|17041.2|17058.2|17040.2|0
1630451700000|2021-08-31 23:15:00|17058.9|17040.9|17059.5|17041.5|17059.5|17041.5|17058.2|17040.2|0
1630452000000|2021-08-31 23:20:00|17059.8|17041.8|17059.5|17041.5|17060.2|17042.2|17058.9|17040.9|0
1630452300000|2021-08-31 23:25:00|17059.2|17041.2|17060.2|17042.2|17060.2|17042.2|17058.9|17040.9|0
1630452600000|2021-08-31 23:30:00|17059.9|17041.9|17061.3|17043.3|17061.3|17043.3|17059.3|17041.3|0
1630452900000|2021-08-31 23:35:00|17061.6|17043.6|17060.6|17042.6|17062.6|17044.6|17060.6|17042.6|0
1630453200000|2021-08-31 23:40:00|17061.3|17043.3|17062.6|17044.6|17062.9|17044.9|17060.6|17042.6|0
1630453500000|2021-08-31 23:45:00|17062.9|17044.9|17063.9|17045.9|17063.9|17045.9|17061.9|17043.9|0
1630453800000|2021-08-31 23:50:00|17064.2|17046.2|17065.2|17047.2|17065.2|17047.2|17062.9|17044.9|0
1630454100000|2021-08-31 23:55:00|17064.9|17046.9|17065.2|17047.2|17065.2|17047.2|17063.2|17045.2|0
1630454400000|2021-09-01 00:00:00|17065.9|17047.9|17064.1|17046.1|17066.5|17048.5|17062.6|17044.6|0
1630454700000|2021-09-01 00:05:00|17063.8|17045.8|17065.6|17047.6|17067.4|17049.4|17063.4|17045.4|0
1630455000000|2021-09-01 00:10:00|17065.9|17047.9|17065.1|17047.1|17067.1|17049.1|17064.5|17046.5|0
1630455300000|2021-09-01 00:15:00|17065.8|17047.8|17059.8|17041.8|17066.1|17048.1|17059.8|17041.8|0
1630455600000|2021-09-01 00:20:00|17060.2|17042.2|17055.9|17037.9|17060.5|17042.5|17053.9|17035.9|0
1630455900000|2021-09-01 00:25:00|17056.5|17038.5|17059.8|17041.8|17061.8|17043.8|17056.5|17038.5|0
1630456200000|2021-09-01 00:30:00|17060.2|17042.2|17059.8|17041.8|17061.2|17043.2|17058.5|17040.5|0
1630456500000|2021-09-01 00:35:00|17059.2|17041.2|17056.5|17038.5|17060.5|17042.5|17056.5|17038.5|0
1630456800000|2021-09-01 00:40:00|17057.2|17039.2|17055.7|17037.7|17059.5|17041.5|17055.7|17037.7|0
1630457100000|2021-09-01 00:45:00|17056.3|17038.3|17053|17035|17056.3|17038.3|17052.4|17034.4|0
1630457400000|2021-09-01 00:50:00|17053.3|17035.3|17055|17037|17056|17038|17053|17035|0
1630457700000|2021-09-01 00:55:00|17055.3|17037.3|17055.7|17037.7|17056.3|17038.3|17053.7|17035.7|0
1630458000000|2021-09-01 01:00:00|17055|17037|17072|17068|17074|17070|17049.5|17037|387
1630458300000|2021-09-01 01:05:00|17067|17063|17080.5|17076.5|17082.5|17078.5|17067|17063|148
1630458600000|2021-09-01 01:10:00|17077.5|17073.5|17084|17080|17086.5|17082.5|17076.5|17072.5|84
1630458900000|2021-09-01 01:15:00|17081.5|17077.5|17086|17082|17087.5|17083.5|17074.5|17070.5|115
1630459200000|2021-09-01 01:20:00|17085.5|17081.5|17083.5|17079.5|17092|17088|17083.5|17079.5|129
1630459500000|2021-09-01 01:25:00|17082.5|17078.5|17081.1|17077.1|17082.5|17078.5|17076|17072|61
1630459800000|2021-09-01 01:30:00|17081.6|17077.6|17062.6|17058.6|17087.1|17083.1|17062.6|17058.6|96
1630460100000|2021-09-01 01:35:00|17065.6|17061.6|17074.1|17070.1|17074.1|17070.1|17062.6|17058.6|42
1630460400000|2021-09-01 01:40:00|17073.6|17069.6|17077.1|17073.1|17081.6|17077.6|17073.6|17069.6|85
1630460700000|2021-09-01 01:45:00|17078.1|17074.1|17082.1|17078.1|17082.1|17078.1|17074.1|17070.1|73
1630461000000|2021-09-01 01:50:00|17079.6|17075.6|17101.1|17097.1|17104.6|17100.6|17079.1|17075.1|150
1630461300000|2021-09-01 01:55:00|17103.6|17099.6|17103.1|17099.1|17107.6|17103.6|17099.6|17095.6|95
1630461600000|2021-09-01 02:00:00|17103.6|17099.6|17116.6|17112.6|17127.6|17123.6|17102.1|17098.1|166
1630461900000|2021-09-01 02:05:00|17117.6|17113.6|17115.1|17111.1|17118.1|17114.1|17115.1|17111.1|46
1630462200000|2021-09-01 02:10:00|17113.6|17109.6|17106.1|17102.1|17113.6|17109.6|17103.6|17099.6|64
1630462500000|2021-09-01 02:15:00|17104.1|17100.1|17098.1|17094.1|17105.1|17101.1|17098.1|17094.1|43
1630462800000|2021-09-01 02:20:00|17096.1|17092.1|17098.1|17094.1|17098.1|17094.1|17091.6|17087.6|48
1630463100000|2021-09-01 02:25:00|17095.1|17091.1|17102.6|17098.6|17106.1|17102.1|17095.1|17091.1|47
1630463400000|2021-09-01 02:30:00|17103.1|17099.1|17102.6|17098.6|17110.1|17106.1|17102.6|17098.6|43
1630463700000|2021-09-01 02:35:00|17100.1|17096.1|17094.1|17090.1|17100.1|17096.1|17094.1|17090.1|53
1630464000000|2021-09-01 02:40:00|17095.1|17091.1|17091.6|17087.6|17095.1|17091.1|17091.6|17087.6|69
1630464300000|2021-09-01 02:45:00|17090.6|17086.6|17095.1|17091.1|17098.1|17094.1|17087.6|17083.6|48
1630464600000|2021-09-01 02:50:00|17097.6|17093.6|17102.6|17098.6|17106.6|17102.6|17097.6|17093.6|52
1630464900000|2021-09-01 02:55:00|17105.1|17101.1|17105.1|17101.1|17105.6|17101.6|17100.6|17096.6|65
1630465200000|2021-09-01 03:00:00|17105.6|17101.6|17102.6|17098.6|17111.1|17107.1|17102.1|17098.1|149
1630465500000|2021-09-01 03:05:00|17102.1|17098.1|17100.6|17096.6|17102.6|17098.6|17091.6|17087.6|130
1630465800000|2021-09-01 03:10:00|17101.1|17097.1|17117.1|17113.1|17117.1|17113.1|17101.1|17097.1|134
1630466100000|2021-09-01 03:15:00|17118.6|17114.6|17121.1|17117.1|17121.1|17117.1|17112.6|17108.6|118
1630466400000|2021-09-01 03:20:00|17120.6|17116.6|17117.6|17113.6|17121.1|17117.1|17114.6|17110.6|192
1630466700000|2021-09-01 03:25:00|17116.6|17112.6|17113.6|17109.6|17120.1|17116.1|17113.1|17109.1|103
1630467000000|2021-09-01 03:30:00|17112.6|17108.6|17120.6|17116.6|17120.6|17116.6|17101.6|17097.6|247
1630467300000|2021-09-01 03:35:00|17118.1|17114.1|17130.6|17126.6|17131.1|17127.1|17118.1|17114.1|240
1630467600000|2021-09-01 03:40:00|17130.1|17126.1|17126.6|17122.6|17131.1|17127.1|17123.1|17119.1|184
1630467900000|2021-09-01 03:45:00|17129.9|17125.9|17129.4|17125.4|17148.1|17144.1|17120.5|17116.5|388299
1630468200000|2021-09-01 03:50:00|17129.6|17125.6|17151.6|17147.6|17154|17150|17124.9|17120.9|195900
1630468500000|2021-09-01 03:55:00|17152.1|17148.1|17157.2|17153.2|17157.6|17153.6|17148.4|17144.4|124700
1630468800000|2021-09-01 04:00:00|17156.8|17152.8|17154.1|17150.1|17167.2|17163.2|17151.5|17147.5|157950
1630469100000|2021-09-01 04:05:00|17153.8|17149.8|17148.7|17144.7|17153.8|17149.8|17129.5|17125.5|214350
1630469400000|2021-09-01 04:10:00|17148.8|17144.8|17161.2|17157.2|17162.5|17158.5|17148.8|17144.8|81850
1630469700000|2021-09-01 04:15:00|17161.5|17157.5|17164.3|17160.3|17166.2|17162.2|17150.5|17146.5|91400
1630470000000|2021-09-01 04:20:00|17164|17160|17177|17173|17179.8|17175.8|17163.5|17159.5|145700
1630470300000|2021-09-01 04:25:00|17178.1|17174.1|17187.8|17183.8|17202.3|17198.3|17173.5|17169.5|229800
1630470600000|2021-09-01 04:30:00|17188.5|17184.5|17202.1|17198.1|17205.4|17201.4|17187.1|17183.1|135900
1630470900000|2021-09-01 04:35:00|17201.6|17197.6|17197.9|17193.9|17203.1|17199.1|17195.9|17191.9|83150
1630471200000|2021-09-01 04:40:00|17197.7|17193.7|17183.7|17179.7|17199.8|17195.8|17179.5|17175.5|117150
1630471500000|2021-09-01 04:45:00|17183.4|17179.4|17170.3|17166.3|17185.9|17181.9|17153.4|17149.4|176500
1630471800000|2021-09-01 04:50:00|17172|17168|17144|17140|17172|17168|17141.5|17137.5|104550
1630472100000|2021-09-01 04:55:00|17145|17141|17138.1|17134.1|17154.3|17150.3|17134.8|17130.8|112050
1630472400000|2021-09-01 05:00:00|17136.9|17132.9|17137|17133|17153.5|17149.5|17129.1|17125.1|146700
1630472700000|2021-09-01 05:05:00|17138.1|17134.1|17153.3|17149.3|17155.3|17151.3|17130.7|17126.7|91950
1630473000000|2021-09-01 05:10:00|17153.1|17149.1|17150.1|17146.1|17158.3|17154.3|17148.6|17144.6|69450
1630473300000|2021-09-01 05:15:00|17149.9|17145.9|17144.5|17140.5|17156.1|17152.1|17140.1|17136.1|57250
1630473600000|2021-09-01 05:20:00|17145.5|17141.5|17126.9|17122.9|17145.9|17141.9|17126.1|17122.1|123300
1630473900000|2021-09-01 05:25:00|17127|17123|17114|17110|17127|17123|17103.7|17099.7|311350
1630474200000|2021-09-01 05:30:00|17113|17109|17100.2|17096.2|17131.7|17127.7|17099.7|17095.7|156200
1630474500000|2021-09-01 05:35:00|17100.1|17096.1|17091.1|17087.1|17104.9|17100.9|17086.8|17082.8|251450
1630474800000|2021-09-01 05:40:00|17090.5|17086.5|17104.9|17100.9|17108.3|17104.3|17082.7|17078.7|147850
1630475100000|2021-09-01 05:45:00|17105.8|17101.8|17121.5|17117.5|17125.5|17121.5|17105.8|17101.8|137850
1630475400000|2021-09-01 05:50:00|17122.1|17118.1|17096.1|17092.1|17122.1|17118.1|17096.1|17092.1|53450
1630475700000|2021-09-01 05:55:00|17096.4|17092.4|17096.5|17092.5|17098|17094|17084.1|17080.1|76900
1630476000000|2021-09-01 06:00:00|17096.3|17092.3|17100.1|17096.1|17114.6|17110.6|17086.9|17082.9|53400
1630476300000|2021-09-01 06:05:00|17099.8|17095.8|17094.6|17090.6|17108.9|17104.9|17094.6|17090.6|45150
1630476600000|2021-09-01 06:10:00|17095.1|17091.1|17099.6|17095.6|17109|17105|17093.6|17089.6|46850
1630476900000|2021-09-01 06:15:00|17099.5|17095.5|17098.8|17094.8|17105|17101|17089.9|17085.9|27100
1630477200000|2021-09-01 06:20:00|17098.5|17094.5|17094.6|17090.6|17104.1|17100.1|17093.5|17089.5|28250
1630477500000|2021-09-01 06:25:00|17095.6|17091.6|17078|17074|17100.2|17096.2|17072.9|17068.9|121900
1630477800000|2021-09-01 06:30:00|17077.3|17073.3|17099.1|17095.1|17100.5|17096.5|17076.6|17072.6|64100
1630478100000|2021-09-01 06:35:00|17099.7|17095.7|17088.7|17084.7|17106.1|17102.1|17086.1|17082.1|56550
1630478400000|2021-09-01 06:40:00|17088.8|17084.8|17092.4|17088.4|17096.7|17092.7|17081.3|17077.3|40000
1630478700000|2021-09-01 06:45:00|17093.1|17089.1|17073.8|17069.8|17096.7|17092.7|17073.8|17069.8|72250
1630479000000|2021-09-01 06:50:00|17076.6|17072.6|17080.3|17076.3|17083.7|17079.7|17069.7|17065.7|82800
1630479300000|2021-09-01 06:55:00|17080.6|17076.6|17086.6|17082.6|17087.2|17083.2|17072.8|17068.8|57250
1630479600000|2021-09-01 07:00:00|17087.4|17083.4|17088.1|17084.1|17092.6|17088.6|17083.5|17079.5|58750
1630479900000|2021-09-01 07:05:00|17090.9|17086.9|17080.1|17076.1|17091.9|17087.9|17079|17075|39350
1630480200000|2021-09-01 07:10:00|17081.2|17077.2|17091.7|17087.7|17095.3|17091.3|17066.5|17062.5|150800
1630480500000|2021-09-01 07:15:00|17091.4|17087.4|17110.7|17106.7|17110.8|17106.8|17090.1|17086.1|77550
1630480800000|2021-09-01 07:20:00|17111.2|17107.2|17110.1|17106.1|17115.9|17111.9|17104.5|17100.5|53900
1630481100000|2021-09-01 07:25:00|17110.3|17106.3|17123.3|17119.3|17125.2|17121.2|17105.1|17101.1|87050
1630481400000|2021-09-01 07:30:00|17123.8|17119.8|17120.1|17116.1|17134.7|17130.7|17116|17112|95650
1630481700000|2021-09-01 07:35:00|17120.6|17116.6|17116.3|17112.3|17123.9|17119.9|17111.6|17107.6|27750
1630482000000|2021-09-01 07:40:00|17115.6|17111.6|17111.9|17107.9|17116.4|17112.4|17107.2|17103.2|21850
1630482300000|2021-09-01 07:45:00|17111.3|17107.3|17117.2|17113.2|17120|17116|17110.8|17106.8|15450
1630482600000|2021-09-01 07:50:00|17116.5|17112.5|17096.5|17092.5|17121.7|17117.7|17093|17089|63500
1630482900000|2021-09-01 07:55:00|17096|17092|17100.5|17096.5|17106.6|17102.6|17095.4|17091.4|41600
1630483200000|2021-09-01 08:00:00|17100.6|17096.6|17103.8|17099.8|17108.9|17104.9|17096.1|17092.1|35100
1630483500000|2021-09-01 08:05:00|17104|17100|17109.4|17105.4|17110.1|17106.1|17098.7|17094.7|24500
1630483800000|2021-09-01 08:10:00|17109.2|17105.2|17112.1|17108.1|17121.9|17117.9|17109.2|17105.2|37150
1630484100000|2021-09-01 08:15:00|17111.2|17107.2|17117|17113|17119.2|17115.2|17111.2|17107.2|20350
1630484400000|2021-09-01 08:20:00|17118|17114|17128.6|17124.6|17129.1|17125.1|17115.5|17111.5|32550
1630484700000|2021-09-01 08:25:00|17128.4|17124.4|17131.5|17127.5|17133.9|17129.9|17121|17117|65950
1630485000000|2021-09-01 08:30:00|17131.1|17127.1|17123.6|17119.6|17133|17129|17117.3|17113.3|57550
1630485300000|2021-09-01 08:35:00|17124.3|17120.3|17128.1|17124.1|17128.1|17124.1|17118.1|17114.1|30500
1630485600000|2021-09-01 08:40:00|17128.3|17124.3|17109.3|17105.3|17130.9|17126.9|17103.1|17099.1|51500
1630485900000|2021-09-01 08:45:00|17109.5|17105.5|17115.6|17111.6|17117.2|17113.2|17106.9|17102.9|25050
1630486200000|2021-09-01 08:50:00|17115.4|17111.4|17118.5|17114.5|17119.6|17115.6|17111.4|17107.4|17200
1630486500000|2021-09-01 08:55:00|17118.7|17114.7|17113.2|17109.2|17122.3|17118.3|17113.2|17109.2|19650
1630486800000|2021-09-01 09:00:00|17112.9|17108.9|17100.3|17096.3|17121|17117|17095.3|17091.3|61100
1630487100000|2021-09-01 09:05:00|17099.9|17095.9|17095.7|17091.7|17103.8|17099.8|17089.3|17085.3|50900
1630487400000|2021-09-01 09:10:00|17096.2|17092.2|17099.8|17095.8|17105.1|17101.1|17094.2|17090.2|36000
1630487700000|2021-09-01 09:15:00|17100.4|17096.4|17086|17082|17104.6|17100.6|17080.3|17076.3|84450
1630488000000|2021-09-01 09:20:00|17086.9|17082.9|17085.7|17081.7|17091.5|17087.5|17073.3|17069.3|80400
1630488300000|2021-09-01 09:25:00|17084.8|17080.8|17091.1|17087.1|17091.7|17087.7|17078.1|17074.1|57700
1630488600000|2021-09-01 09:30:00|17092.3|17088.3|17095.3|17091.3|17104.8|17100.8|17092.2|17088.2|110100
1630488900000|2021-09-01 09:35:00|17095.8|17091.8|17072.3|17068.3|17097.3|17093.3|17072.1|17068.1|95750
1630489200000|2021-09-01 09:40:00|17072|17068|17068|17064|17075.5|17071.5|17067.8|17063.8|119400
1630489500000|2021-09-01 09:45:00|17067.9|17063.9|17064.7|17060.7|17076.1|17072.1|17064|17060|162100
1630489800000|2021-09-01 09:50:00|17064|17060|17066.2|17062.2|17071.8|17067.8|17061.6|17057.6|155650
1630490100000|2021-09-01 09:55:00|17066.3|17062.3|17062.8|17058.8|17070.5|17066.5|17062.8|17058.8|155900
1630490400000|2021-09-01 10:00:00|17055.9|17051.9|17071.4|17067.4|17075.2|17071.2|17054.7|17050.7|593
1630490700000|2021-09-01 10:05:00|17070.9|17066.9|17066.2|17062.2|17075.2|17071.2|17065.9|17061.9|253
1630491000000|2021-09-01 10:10:00|17073.9|17055.9|17073|17055|17074.6|17056.6|17072.1|17054.1|6949123
1630491300000|2021-09-01 10:15:00|17072.7|17054.7|17071|17053|17073.7|17055.7|17069.7|17051.7|0
1630491600000|2021-09-01 10:20:00|17071.3|17053.3|17074.2|17056.2|17077.2|17059.2|17071|17053|0
1630491900000|2021-09-01 10:25:00|17073.9|17055.9|17073.6|17055.6|17074.2|17056.2|17071.9|17053.9|0
1630492200000|2021-09-01 10:30:00|17072.9|17054.9|17074.2|17056.2|17074.2|17056.2|17071.2|17053.2|0
1630492500000|2021-09-01 10:35:00|17073.9|17055.9|17073.6|17055.6|17074.2|17056.2|17072.9|17054.9|0
1630492800000|2021-09-01 10:40:00|17061.4|17057.4|17061.4|17057.4|17063.9|17059.9|17061.4|17057.4|1
1630493100000|2021-09-01 10:45:00|17066.4|17062.4|17071.4|17067.4|17071.4|17067.4|17066.4|17062.4|24
1630493400000|2021-09-01 10:50:00|17066.9|17062.9|17069.4|17065.4|17069.4|17065.4|17066.9|17062.9|3
1630493700000|2021-09-01 10:55:00|17071.9|17067.9|17073.9|17069.9|17073.9|17069.9|17071.4|17067.4|4
1630494000000|2021-09-01 11:00:00|17074.4|17070.4|17074.4|17070.4|17074.4|17070.4|17074.4|17070.4|8
1630494300000|2021-09-01 11:05:00|17071.9|17067.9|17066.4|17062.4|17074.4|17070.4|17066.4|17062.4|10
1630494600000|2021-09-01 11:10:00|17068.4|17064.4|17066.4|17062.4|17068.4|17064.4|17066.4|17062.4|14
1630494900000|2021-09-01 11:15:00|17069.4|17065.4|17066.9|17062.9|17070.9|17066.9|17065.9|17061.9|29
1630495200000|2021-09-01 11:20:00|17066.4|17062.4|17061.9|17057.9|17066.9|17062.9|17042.9|17038.9|261
1630495500000|2021-09-01 11:25:00|17064.9|17060.9|17065.4|17061.4|17065.9|17061.9|17062.4|17058.4|39
1630495800000|2021-09-01 11:30:00|17063.9|17059.9|17068.4|17064.4|17069.4|17065.4|17063.9|17059.9|18
1630496100000|2021-09-01 11:35:00|17069.4|17065.4|17076.9|17072.9|17076.9|17072.9|17069.4|17065.4|27
1630496400000|2021-09-01 11:40:00|17077.9|17073.9|17079.9|17075.9|17082.9|17078.9|17077.4|17073.4|54
1630496700000|2021-09-01 11:45:00|17078.9|17074.9|17075.4|17071.4|17078.9|17074.9|17071.9|17067.9|66
1630497000000|2021-09-01 11:50:00|17077.4|17073.4|17073.9|17069.9|17077.4|17073.4|17073.9|17069.9|39
1630497300000|2021-09-01 11:55:00|17074.9|17070.9|17074.4|17070.4|17074.9|17070.9|17072.9|17068.9|9
1630497600000|2021-09-01 12:00:00|17074.9|17070.9|17073.9|17069.9|17076.9|17072.9|17071.4|17067.4|96
1630497900000|2021-09-01 12:05:00|17072.9|17068.9|17073.4|17069.4|17073.4|17069.4|17072.9|17068.9|8
1630498200000|2021-09-01 12:10:00|17069.9|17065.9|17066.9|17062.9|17069.9|17065.9|17063.9|17059.9|15
1630498500000|2021-09-01 12:15:00|17073.4|17069.4|17069.9|17065.9|17079.9|17075.9|17069.9|17065.9|139
1630498800000|2021-09-01 12:20:00|17073.4|17069.4|17067.4|17063.4|17073.9|17069.9|17066.9|17062.9|23
1630499100000|2021-09-01 12:25:00|17070.4|17066.4|17070.4|17066.4|17072.9|17068.9|17069.4|17065.4|12
1630499400000|2021-09-01 12:30:00|17071.9|17067.9|17073.4|17069.4|17073.4|17069.4|17070.9|17066.9|43
1630499700000|2021-09-01 12:35:00|17067.4|17063.4|17073.4|17069.4|17073.4|17069.4|17067.4|17063.4|32
1630500000000|2021-09-01 12:40:00|17072.4|17068.4|17067.4|17063.4|17072.9|17068.9|17066.9|17062.9|43
1630500300000|2021-09-01 12:45:00|17068.4|17064.4|17068.9|17064.9|17068.9|17064.9|17066.4|17062.4|28
1630500600000|2021-09-01 12:50:00|17066.4|17062.4|17066.4|17062.4|17066.4|17062.4|17066.4|17062.4|34
1630500900000|2021-09-01 12:55:00|17064.9|17060.9|17061.9|17057.9|17066.4|17062.4|17061.9|17057.9|14
1630501200000|2021-09-01 13:00:00|17066.4|17062.4|17062.9|17058.9|17066.4|17062.4|17055.4|17051.4|108
1630501500000|2021-09-01 13:05:00|17058.9|17054.9|17055.4|17051.4|17058.9|17054.9|17055.4|17051.4|127
1630501800000|2021-09-01 13:10:00|17052.4|17048.4|17055.4|17051.4|17055.4|17051.4|17052.4|17048.4|58
1630502100000|2021-09-01 13:15:00|17058.4|17054.4|17061.9|17057.9|17062.9|17058.9|17058.4|17054.4|48
1630502400000|2021-09-01 13:20:00|17062.9|17058.9|17057.9|17053.9|17062.9|17058.9|17046.9|17042.9|83
1630502700000|2021-09-01 13:25:00|17059.4|17055.4|17059.9|17055.9|17061.9|17057.9|17059.4|17055.4|9
1630503000000|2021-09-01 13:30:00|17058.9|17054.9|17071.9|17067.9|17082.9|17078.9|17058.9|17054.9|235
1630503300000|2021-09-01 13:35:00|17072.9|17068.9|17080.9|17076.9|17081.4|17077.4|17071.9|17067.9|167
1630503600000|2021-09-01 13:40:00|17081.4|17077.4|17078.9|17074.9|17085.9|17081.9|17074.9|17070.9|180
1630503900000|2021-09-01 13:45:00|17077.9|17073.9|17081.9|17077.9|17081.9|17077.9|17073.9|17069.9|56
1630504200000|2021-09-01 13:50:00|17080.9|17076.9|17087.4|17083.4|17087.4|17083.4|17076.4|17072.4|63
1630504500000|2021-09-01 13:55:00|17083.9|17079.9|17083.9|17079.9|17086.4|17082.4|17074.9|17070.9|63
1630504800000|2021-09-01 14:00:00|17081.4|17077.4|17092.9|17088.9|17099.9|17095.9|17058.4|17054.4|225
1630505100000|2021-09-01 14:05:00|17093.4|17089.4|17087.4|17083.4|17095.9|17091.9|17082.4|17078.4|134
1630505400000|2021-09-01 14:10:00|17090.9|17086.9|17085.9|17081.9|17090.9|17086.9|17076.4|17072.4|79
1630505700000|2021-09-01 14:15:00|17076.9|17072.9|17098.9|17094.9|17098.9|17094.9|17076.9|17072.9|65
1630506000000|2021-09-01 14:20:00|17093.9|17089.9|17091.9|17087.9|17101.4|17097.4|17091.9|17087.9|123
1630506300000|2021-09-01 14:25:00|17092.4|17088.4|17088.4|17084.4|17096.4|17092.4|17088.4|17084.4|87
1630506600000|2021-09-01 14:30:00|17093.4|17089.4|17101.4|17097.4|17103.9|17099.9|17091.9|17087.9|196
1630506900000|2021-09-01 14:35:00|17100.9|17096.9|17091.4|17087.4|17102.9|17098.9|17086.9|17082.9|291
1630507200000|2021-09-01 14:40:00|17089.9|17085.9|17095.4|17091.4|17098.9|17094.9|17089.9|17085.9|102
1630507500000|2021-09-01 14:45:00|17096.9|17092.9|17094.9|17090.9|17099.4|17095.4|17091.4|17087.4|161
1630507800000|2021-09-01 14:50:00|17094.4|17090.4|17104.9|17100.9|17105.9|17101.9|17092.4|17088.4|171
1630508100000|2021-09-01 14:55:00|17105.4|17101.4|17110.4|17106.4|17114.4|17110.4|17103.9|17099.9|192
1630508400000|2021-09-01 15:00:00|17109.4|17105.4|17095.9|17091.9|17111.4|17107.4|17095.9|17091.9|215
1630508700000|2021-09-01 15:05:00|17094.9|17090.9|17103.9|17099.9|17106.4|17102.4|17092.4|17088.4|245
1630509000000|2021-09-01 15:10:00|17104.9|17100.9|17109.4|17105.4|17110.4|17106.4|17103.4|17099.4|108
1630509300000|2021-09-01 15:15:00|17108.4|17104.4|17112.4|17108.4|17113.4|17109.4|17108.4|17104.4|110
1630509600000|2021-09-01 15:20:00|17111.4|17107.4|17111.9|17107.9|17112.4|17108.4|17105.9|17101.9|135
1630509900000|2021-09-01 15:25:00|17110.9|17106.9|17118.9|17114.9|17120.9|17116.9|17108.4|17104.4|177
1630510200000|2021-09-01 15:30:00|17115.9|17111.9|17127.9|17123.9|17127.9|17123.9|17114.4|17110.4|175
1630510500000|2021-09-01 15:35:00|17125.4|17121.4|17118.4|17114.4|17126.9|17122.9|17118.4|17114.4|118
1630510800000|2021-09-01 15:40:00|17119.4|17115.4|17114.9|17110.9|17120.9|17116.9|17113.9|17109.9|49
1630511100000|2021-09-01 15:45:00|17116.9|17112.9|17108.9|17104.9|17116.9|17112.9|17108.9|17104.9|61
1630511400000|2021-09-01 15:50:00|17109.9|17105.9|17112.9|17108.9|17116.4|17112.4|17108.4|17104.4|37
1630511700000|2021-09-01 15:55:00|17113.9|17109.9|17113.9|17109.9|17118.9|17114.9|17113.9|17109.9|22
1630512000000|2021-09-01 16:00:00|17114.4|17110.4|17114.9|17110.9|17114.9|17110.9|17107.4|17103.4|79
1630512300000|2021-09-01 16:05:00|17115.9|17111.9|17119.4|17115.4|17119.9|17115.9|17113.4|17109.4|53
1630512600000|2021-09-01 16:10:00|17116.9|17112.9|17118.4|17114.4|17121.4|17117.4|17116.9|17112.9|40
1630512900000|2021-09-01 16:15:00|17120.4|17116.4|17117.9|17113.9|17120.9|17116.9|17117.4|17113.4|24
1630513200000|2021-09-01 16:20:00|17119.4|17115.4|17123.4|17119.4|17123.4|17119.4|17118.4|17114.4|50
1630513500000|2021-09-01 16:25:00|17124.4|17120.4|17128.4|17124.4|17128.4|17124.4|17121.4|17117.4|52
1630513800000|2021-09-01 16:30:00|17125.9|17121.9|17125.4|17121.4|17125.9|17121.9|17120.4|17116.4|43
1630514100000|2021-09-01 16:35:00|17120.4|17116.4|17121.9|17117.9|17124.4|17120.4|17120.4|17116.4|31
1630514400000|2021-09-01 16:40:00|17124.4|17120.4|17121.4|17117.4|17125.4|17121.4|17119.4|17115.4|44
1630514700000|2021-09-01 16:45:00|17122.4|17118.4|17119.4|17115.4|17122.4|17118.4|17118.9|17114.9|15
1630515000000|2021-09-01 16:50:00|17121.4|17117.4|17116.9|17112.9|17124.4|17120.4|17115.4|17111.4|85
1630515300000|2021-09-01 16:55:00|17115.4|17111.4|17114.4|17110.4|17116.9|17112.9|17114.4|17110.4|193
1630515600000|2021-09-01 17:00:00|17113.9|17109.9|17112.4|17108.4|17113.9|17109.9|17109.9|17105.9|105
1630515900000|2021-09-01 17:05:00|17113.9|17109.9|17107.9|17103.9|17115.4|17111.4|17107.9|17103.9|37
1630516200000|2021-09-01 17:10:00|17107.4|17103.4|17108.9|17104.9|17110.4|17106.4|17102.9|17098.9|58
1630516500000|2021-09-01 17:15:00|17103.4|17099.4|17110.4|17106.4|17110.4|17106.4|17103.4|17099.4|9
1630516800000|2021-09-01 17:20:00|17110.9|17106.9|17107.4|17103.4|17115.4|17111.4|17104.4|17100.4|60
1630517100000|2021-09-01 17:25:00|17104.4|17100.4|17103.9|17099.9|17107.4|17103.4|17103.4|17099.4|36
1630517400000|2021-09-01 17:30:00|17103.4|17099.4|17099.9|17095.9|17104.9|17100.9|17099.9|17095.9|39
1630517700000|2021-09-01 17:35:00|17102.4|17098.4|17101.9|17097.9|17103.9|17099.9|17100.4|17096.4|38
1630518000000|2021-09-01 17:40:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17099.9|17095.9|7
1630518300000|2021-09-01 17:45:00|17099.9|17095.9|17099.4|17095.4|17101.9|17097.9|17099.4|17095.4|9
1630518600000|2021-09-01 17:50:00|17101.9|17097.9|17098.9|17094.9|17101.9|17097.9|17098.9|17094.9|12
1630518900000|2021-09-01 17:55:00|17098.4|17094.4|17097.9|17093.9|17099.9|17095.9|17097.4|17093.4|18
1630519200000|2021-09-01 18:00:00|17099.4|17095.4|17098.9|17094.9|17100.9|17096.9|17098.9|17094.9|16
1630519500000|2021-09-01 18:05:00|17100.9|17096.9|17099.4|17095.4|17102.4|17098.4|17099.4|17095.4|21
1630519800000|2021-09-01 18:10:00|17102.9|17098.9|17102.4|17098.4|17107.4|17103.4|17101.9|17097.9|49
1630520100000|2021-09-01 18:15:00|17102.9|17098.9|17103.4|17099.4|17103.4|17099.4|17099.4|17095.4|30
1630520400000|2021-09-01 18:20:00|17100.4|17096.4|17098.4|17094.4|17103.9|17099.9|17098.4|17094.4|15
1630520700000|2021-09-01 18:25:00|17097.4|17093.4|17102.9|17098.9|17102.9|17098.9|17097.4|17093.4|7
1630521000000|2021-09-01 18:30:00|17099.9|17095.9|17092.4|17088.4|17099.9|17095.9|17092.4|17088.4|74
1630521300000|2021-09-01 18:35:00|17091.9|17087.9|17090.4|17086.4|17091.9|17087.9|17089.9|17085.9|11
1630521600000|2021-09-01 18:40:00|17092.9|17088.9|17094.9|17090.9|17094.9|17090.9|17089.9|17085.9|33
1630521900000|2021-09-01 18:45:00|17093.9|17089.9|17090.9|17086.9|17094.4|17090.4|17090.4|17086.4|22
1630522200000|2021-09-01 18:50:00|17092.9|17088.9|17100.9|17096.9|17102.4|17098.4|17092.4|17088.4|30
1630522500000|2021-09-01 18:55:00|17098.9|17094.9|17100.9|17096.9|17104.4|17100.4|17098.4|17094.4|26
1630522800000|2021-09-01 19:00:00|17099.4|17095.4|17090.4|17086.4|17099.4|17095.4|17090.4|17086.4|22
1630523100000|2021-09-01 19:05:00|17089.9|17085.9|17089.9|17085.9|17096.4|17092.4|17087.9|17083.9|23
1630523400000|2021-09-01 19:10:00|17087.9|17083.9|17087.9|17083.9|17089.9|17085.9|17086.9|17082.9|7
1630523700000|2021-09-01 19:15:00|17091.9|17087.9|17091.4|17087.4|17094.9|17090.9|17089.9|17085.9|24
1630524000000|2021-09-01 19:20:00|17089.4|17085.4|17091.4|17087.4|17092.9|17088.9|17088.4|17084.4|8
1630524300000|2021-09-01 19:25:00|17088.4|17084.4|17084.4|17080.4|17089.4|17085.4|17084.4|17080.4|14
1630524600000|2021-09-01 19:30:00|17083.9|17079.9|17081.9|17077.9|17086.9|17082.9|17081.4|17077.4|16
1630524900000|2021-09-01 19:35:00|17081.4|17077.4|17079.4|17075.4|17081.9|17077.9|17075.9|17071.9|30
1630525200000|2021-09-01 19:40:00|17083.4|17079.4|17076.9|17072.9|17083.4|17079.4|17076.9|17072.9|16
1630525500000|2021-09-01 19:45:00|17075.9|17071.9|17075.9|17071.9|17083.9|17079.9|17075.9|17071.9|11
1630525800000|2021-09-01 19:50:00|17075.4|17071.4|17073.9|17069.9|17079.4|17075.4|17073.9|17069.9|32
1630526100000|2021-09-01 19:55:00|17073.4|17069.4|17080.9|17076.9|17080.9|17076.9|17072.4|17068.4|52
1630526400000|2021-09-01 20:00:00|17081.4|17077.4|17081.9|17077.9|17081.9|17077.9|17077.4|17073.4|16
1630526700000|2021-09-01 20:05:00|17080.9|17076.9|17080.9|17076.9|17080.9|17076.9|17080.9|17076.9|8
1630527600000|2021-09-01 20:20:00|17084.4|17080.4|17087.4|17083.4|17087.4|17083.4|17084.4|17080.4|4
1630528800000|2021-09-01 20:40:00|17079.4|17075.4|17077.4|17073.4|17079.4|17075.4|17077.4|17073.4|2
1630529700000|2021-09-01 20:55:00|17071.9|17067.9|17069.9|17065.9|17071.9|17067.9|17069.9|17065.9|24
1630530600000|2021-09-01 21:10:00|17076.9|17058.9|17076.9|17058.9|17076.9|17058.9|17076.9|17058.9|7002250
1630530900000|2021-09-01 21:15:00|17077.2|17059.2|17076.4|17058.4|17077.4|17059.4|17075.7|17057.7|0
1630531200000|2021-09-01 21:20:00|17075.6|17057.6|17075.7|17057.7|17076.2|17058.2|17074.8|17056.8|0
1630531500000|2021-09-01 21:25:00|17074.8|17056.8|17075.6|17057.6|17075.7|17057.7|17074.7|17056.7|0
1630531800000|2021-09-01 21:30:00|17075.3|17057.3|17075.7|17057.7|17075.7|17057.7|17075.3|17057.3|0
1630532100000|2021-09-01 21:35:00|17076.4|17058.4|17075.8|17057.8|17076.4|17058.4|17075.4|17057.4|0
1630532400000|2021-09-01 21:40:00|17075.7|17057.7|17075|17057|17076.4|17058.4|17074.1|17056.1|0
1630532700000|2021-09-01 21:45:00|17074.9|17056.9|17075.6|17057.6|17075.9|17057.9|17074.9|17056.9|0
1630533000000|2021-09-01 21:50:00|17075.8|17057.8|17075.8|17057.8|17075.8|17057.8|17075.8|17057.8|0
1630533300000|2021-09-01 21:55:00|17075.6|17057.6|17075.9|17057.9|17076.1|17058.1|17075.4|17057.4|0
1630533600000|2021-09-01 22:00:00|17077.1|17059.1|17078.7|17060.7|17079|17061|17075.4|17057.4|0
1630533900000|2021-09-01 22:05:00|17079.4|17061.4|17079.4|17061.4|17080|17062|17077.4|17059.4|0
1630534200000|2021-09-01 22:10:00|17079.7|17061.7|17078.1|17060.1|17080.7|17062.7|17078.1|17060.1|0
1630534500000|2021-09-01 22:15:00|17078.4|17060.4|17080.1|17062.1|17080.1|17062.1|17078.4|17060.4|0
1630534800000|2021-09-01 22:20:00|17079.4|17061.4|17079.4|17061.4|17079.8|17061.8|17078.8|17060.8|0
1630535100000|2021-09-01 22:25:00|17079.1|17061.1|17078.8|17060.8|17079.4|17061.4|17078.8|17060.8|0
1630535400000|2021-09-01 22:30:00|17079.4|17061.4|17080.1|17062.1|17080.8|17062.8|17079.4|17061.4|0
1630535700000|2021-09-01 22:35:00|17080.4|17062.4|17079.4|17061.4|17080.8|17062.8|17079.4|17061.4|0
1630536000000|2021-09-01 22:40:00|17079.8|17061.8|17079.4|17061.4|17080.1|17062.1|17079.4|17061.4|0
1630536300000|2021-09-01 22:45:00|17079.1|17061.1|17078.8|17060.8|17079.4|17061.4|17078.1|17060.1|0
1630536600000|2021-09-01 22:50:00|17078.1|17060.1|17077.5|17059.5|17078.1|17060.1|17077.5|17059.5|0
1630536900000|2021-09-01 22:55:00|17077.1|17059.1|17077.5|17059.5|17077.5|17059.5|17075.5|17057.5|0
1630537200000|2021-09-01 23:00:00|17077.1|17059.1|17076.1|17058.1|17077.1|17059.1|17075.5|17057.5|0
1630537500000|2021-09-01 23:05:00|17076.8|17058.8|17076.1|17058.1|17076.8|17058.8|17075.8|17057.8|0
1630537800000|2021-09-01 23:10:00|17075.8|17057.8|17077.5|17059.5|17077.5|17059.5|17075.5|17057.5|0
1630538100000|2021-09-01 23:15:00|17076.8|17058.8|17075.5|17057.5|17077.5|17059.5|17075.5|17057.5|0
1630538400000|2021-09-01 23:20:00|17075.8|17057.8|17077.5|17059.5|17077.8|17059.8|17075.8|17057.8|0
1630538700000|2021-09-01 23:25:00|17077.1|17059.1|17076.8|17058.8|17077.5|17059.5|17076.8|17058.8|0
1630539000000|2021-09-01 23:30:00|17077.5|17059.5|17078.1|17060.1|17080.1|17062.1|17077.5|17059.5|0
1630539300000|2021-09-01 23:35:00|17077.5|17059.5|17079.5|17061.5|17079.5|17061.5|17077.5|17059.5|0
1630539600000|2021-09-01 23:40:00|17079.2|17061.2|17078.2|17060.2|17079.5|17061.5|17077.5|17059.5|0
1630539900000|2021-09-01 23:45:00|17077.8|17059.8|17076.9|17058.9|17078.8|17060.8|17076.2|17058.2|0
1630540200000|2021-09-01 23:50:00|17077.5|17059.5|17077.5|17059.5|17078.2|17060.2|17076.2|17058.2|0
1630540500000|2021-09-01 23:55:00|17077.2|17059.2|17078.2|17060.2|17078.2|17060.2|17076.9|17058.9|0
1630540800000|2021-09-02 00:00:00|17077.5|17059.5|17084.1|17066.1|17084.8|17066.8|17077.5|17059.5|0
1630541100000|2021-09-02 00:05:00|17084.4|17066.4|17082.8|17064.8|17084.4|17066.4|17080.2|17062.2|0
1630541400000|2021-09-02 00:10:00|17083.1|17065.1|17081.5|17063.5|17083.5|17065.5|17080.2|17062.2|0
1630541700000|2021-09-02 00:15:00|17081.8|17063.8|17077.5|17059.5|17082.1|17064.1|17074.2|17056.2|0
1630542000000|2021-09-02 00:20:00|17077.2|17059.2|17074|17056|17077.3|17059.3|17074|17056|0
1630542300000|2021-09-02 00:25:00|17073.6|17055.6|17067.1|17049.1|17074|17056|17062.5|17044.5|0
1630542600000|2021-09-02 00:30:00|17066.7|17048.7|17066.4|17048.4|17067.7|17049.7|17065.1|17047.1|0
1630542900000|2021-09-02 00:35:00|17066.1|17048.1|17063.8|17045.8|17067.7|17049.7|17062.1|17044.1|0
1630543200000|2021-09-02 00:40:00|17064.4|17046.4|17057|17039|17065.1|17047.1|17054.8|17036.8|0
1630543500000|2021-09-02 00:45:00|17056.3|17038.3|17048.6|17030.6|17057|17039|17047.2|17029.2|0
1630543800000|2021-09-02 00:50:00|17047.9|17029.9|17049.9|17031.9|17050.6|17032.6|17047.9|17029.9|0
1630544100000|2021-09-02 00:55:00|17050.2|17032.2|17053.9|17035.9|17055.2|17037.2|17050.2|17032.2|0
1630544400000|2021-09-02 01:00:00|17053.2|17035.2|17068.9|17064.9|17097.9|17093.9|17053.2|17035.2|245
1630544700000|2021-09-02 01:05:00|17069.4|17065.4|17070.4|17066.4|17076.4|17072.4|17067.4|17063.4|68
1630545000000|2021-09-02 01:10:00|17071.9|17067.9|17064.9|17060.9|17073.4|17069.4|17064.9|17060.9|46
1630545300000|2021-09-02 01:15:00|17067.9|17063.9|17072.4|17068.4|17072.4|17068.4|17053.4|17049.4|126
1630545600000|2021-09-02 01:20:00|17071.9|17067.9|17075.4|17071.4|17075.4|17071.4|17069.4|17065.4|28
1630545900000|2021-09-02 01:25:00|17074.9|17070.9|17075.9|17071.9|17077.9|17073.9|17073.9|17069.9|43
1630546200000|2021-09-02 01:30:00|17072.9|17068.9|17077.4|17073.4|17077.4|17073.4|17071.9|17067.9|58
1630546500000|2021-09-02 01:35:00|17078.4|17074.4|17077.4|17073.4|17088.4|17084.4|17077.4|17073.4|64
1630546800000|2021-09-02 01:40:00|17077.9|17073.9|17075.9|17071.9|17081.9|17077.9|17074.4|17070.4|125
1630547100000|2021-09-02 01:45:00|17077.4|17073.4|17075.9|17071.9|17079.9|17075.9|17075.4|17071.4|53
1630547400000|2021-09-02 01:50:00|17074.9|17070.9|17070.9|17066.9|17074.9|17070.9|17070.9|17066.9|87
1630547700000|2021-09-02 01:55:00|17070.4|17066.4|17078.9|17074.9|17078.9|17074.9|17070.4|17066.4|33
1630548000000|2021-09-02 02:00:00|17077.4|17073.4|17089.4|17085.4|17090.9|17086.9|17075.4|17071.4|187
1630548300000|2021-09-02 02:05:00|17087.9|17083.9|17087.9|17083.9|17089.9|17085.9|17084.9|17080.9|32
1630548600000|2021-09-02 02:10:00|17085.4|17081.4|17086.4|17082.4|17091.4|17087.4|17085.4|17081.4|19
1630548900000|2021-09-02 02:15:00|17088.4|17084.4|17089.4|17085.4|17091.4|17087.4|17088.4|17084.4|30
1630549200000|2021-09-02 02:20:00|17089.9|17085.9|17084.4|17080.4|17091.4|17087.4|17084.4|17080.4|28
1630549500000|2021-09-02 02:25:00|17085.9|17081.9|17079.4|17075.4|17085.9|17081.9|17076.4|17072.4|33
1630549800000|2021-09-02 02:30:00|17076.4|17072.4|17074.9|17070.9|17078.4|17074.4|17074.9|17070.9|41
1630550100000|2021-09-02 02:35:00|17076.9|17072.9|17071.9|17067.9|17076.9|17072.9|17071.9|17067.9|66
1630550400000|2021-09-02 02:40:00|17071.4|17067.4|17068.4|17064.4|17071.4|17067.4|17066.4|17062.4|102
1630550700000|2021-09-02 02:45:00|17069.9|17065.9|17060.4|17056.4|17070.9|17066.9|17060.4|17056.4|85
1630551000000|2021-09-02 02:50:00|17057.9|17053.9|17057.9|17053.9|17065.9|17061.9|17055.4|17051.4|192
1630551300000|2021-09-02 02:55:00|17058.4|17054.4|17049.9|17045.9|17059.4|17055.4|17046.9|17042.9|174
1630551600000|2021-09-02 03:00:00|17048.9|17044.9|17048.9|17044.9|17053.9|17049.9|17048.4|17044.4|114
1630551900000|2021-09-02 03:05:00|17049.4|17045.4|17049.4|17045.4|17052.9|17048.9|17046.9|17042.9|170
1630552200000|2021-09-02 03:10:00|17048.9|17044.9|17045.9|17041.9|17049.9|17045.9|17044.4|17040.4|137
1630552500000|2021-09-02 03:15:00|17044.9|17040.9|17039.4|17035.4|17045.9|17041.9|17038.9|17034.9|214
1630552800000|2021-09-02 03:20:00|17039.9|17035.9|17048.4|17044.4|17052.4|17048.4|17036.9|17032.9|162
1630553100000|2021-09-02 03:25:00|17045.4|17041.4|17045.9|17041.9|17050.9|17046.9|17039.9|17035.9|172
1630553400000|2021-09-02 03:30:00|17045.4|17041.4|17048.9|17044.9|17062.4|17058.4|17044.4|17040.4|223
1630553700000|2021-09-02 03:35:00|17050.4|17046.4|17066.9|17062.9|17069.4|17065.4|17046.4|17042.4|321
1630554000000|2021-09-02 03:40:00|17064.9|17060.9|17056.4|17052.4|17070.4|17066.4|17052.9|17048.9|281
1630554300000|2021-09-02 03:45:00|17058.4|17054.4|17094.6|17090.6|17094.6|17090.6|17053.9|17049.9|237850
1630554600000|2021-09-02 03:50:00|17091|17087|17093.9|17089.9|17097.3|17093.3|17083.2|17079.2|114850
1630554900000|2021-09-02 03:55:00|17094.1|17090.1|17108.6|17104.6|17110.9|17106.9|17093.2|17089.2|101400
1630555200000|2021-09-02 04:00:00|17108.5|17104.5|17109.3|17105.3|17112.4|17108.4|17098.8|17094.8|80350
1630555500000|2021-09-02 04:05:00|17108.5|17104.5|17100.2|17096.2|17109.5|17105.5|17096.3|17092.3|100550
1630555800000|2021-09-02 04:10:00|17100.1|17096.1|17099|17095|17102.8|17098.8|17095.3|17091.3|41700
1630556100000|2021-09-02 04:15:00|17099.1|17095.1|17097.7|17093.7|17100.8|17096.8|17088.1|17084.1|74550
1630556400000|2021-09-02 04:20:00|17098.4|17094.4|17109.4|17105.4|17109.4|17105.4|17097.7|17093.7|61800
1630556700000|2021-09-02 04:25:00|17109.6|17105.6|17113.3|17109.3|17118.6|17114.6|17109.6|17105.6|109900
1630557000000|2021-09-02 04:30:00|17113.6|17109.6|17115.2|17111.2|17116.5|17112.5|17109.3|17105.3|33550
1630557300000|2021-09-02 04:35:00|17114.5|17110.5|17108.7|17104.7|17115.5|17111.5|17104|17100|47950
1630557600000|2021-09-02 04:40:00|17108.6|17104.6|17114.1|17110.1|17115|17111|17108.5|17104.5|16000
1630557900000|2021-09-02 04:45:00|17115.2|17111.2|17112.5|17108.5|17115.7|17111.7|17109.7|17105.7|26600
1630558200000|2021-09-02 04:50:00|17112.9|17108.9|17106.4|17102.4|17113.7|17109.7|17103.1|17099.1|25200
1630558500000|2021-09-02 04:55:00|17106.5|17102.5|17110.5|17106.5|17112.3|17108.3|17100.4|17096.4|29600
1630558800000|2021-09-02 05:00:00|17110.1|17106.1|17106.4|17102.4|17110.9|17106.9|17103.6|17099.6|12500
1630559100000|2021-09-02 05:05:00|17106.8|17102.8|17118.3|17114.3|17118.4|17114.4|17106.8|17102.8|45900
1630559400000|2021-09-02 05:10:00|17118.5|17114.5|17128.7|17124.7|17131.6|17127.6|17117.5|17113.5|150400
1630559700000|2021-09-02 05:15:00|17128.5|17124.5|17127.8|17123.8|17136.4|17132.4|17123.6|17119.6|127850
1630560000000|2021-09-02 05:20:00|17127.5|17123.5|17135.3|17131.3|17135.4|17131.4|17125.3|17121.3|57750
1630560300000|2021-09-02 05:25:00|17135.6|17131.6|17136.3|17132.3|17137.8|17133.8|17131.5|17127.5|48800
1630560600000|2021-09-02 05:30:00|17136.1|17132.1|17131.8|17127.8|17142.6|17138.6|17131.3|17127.3|84700
1630560900000|2021-09-02 05:35:00|17132.1|17128.1|17145.4|17141.4|17146.4|17142.4|17132.1|17128.1|66100
1630561200000|2021-09-02 05:40:00|17145.9|17141.9|17150.1|17146.1|17150.5|17146.5|17142.5|17138.5|83100
1630561500000|2021-09-02 05:45:00|17149.7|17145.7|17155.6|17151.6|17156.3|17152.3|17148.9|17144.9|80650
1630561800000|2021-09-02 05:50:00|17155|17151|17158.2|17154.2|17159.7|17155.7|17150.5|17146.5|61400
1630562100000|2021-09-02 05:55:00|17158|17154|17159.5|17155.5|17161.9|17157.9|17156.8|17152.8|45500
1630562400000|2021-09-02 06:00:00|17161.6|17157.6|17152.2|17148.2|17165|17161|17147.7|17143.7|70450
1630562700000|2021-09-02 06:05:00|17152.3|17148.3|17161.6|17157.6|17164.6|17160.6|17148.7|17144.7|63850
1630563000000|2021-09-02 06:10:00|17161.7|17157.7|17156.1|17152.1|17162.5|17158.5|17153.2|17149.2|32600
1630563300000|2021-09-02 06:15:00|17156.6|17152.6|17160.1|17156.1|17161|17157|17154.2|17150.2|23550
1630563600000|2021-09-02 06:20:00|17159.9|17155.9|17164.3|17160.3|17164.6|17160.6|17158.1|17154.1|28900
1630563900000|2021-09-02 06:25:00|17163.9|17159.9|17164.8|17160.8|17167.8|17163.8|17159.9|17155.9|59450
1630564200000|2021-09-02 06:30:00|17164.9|17160.9|17164.8|17160.8|17166.5|17162.5|17160.2|17156.2|36500
1630564500000|2021-09-02 06:35:00|17165|17161|17156.5|17152.5|17166.6|17162.6|17152.9|17148.9|54800
1630564800000|2021-09-02 06:40:00|17156.3|17152.3|17167.5|17163.5|17167.5|17163.5|17153.3|17149.3|44350
1630565100000|2021-09-02 06:45:00|17166.8|17162.8|17173.5|17169.5|17177.1|17173.1|17166.8|17162.8|106400
1630565400000|2021-09-02 06:50:00|17173.3|17169.3|17176.3|17172.3|17177.7|17173.7|17169.1|17165.1|80050
1630565700000|2021-09-02 06:55:00|17176.4|17172.4|17177.4|17173.4|17181.3|17177.3|17175.5|17171.5|61150
1630566000000|2021-09-02 07:00:00|17176.9|17172.9|17172.8|17168.8|17177.9|17173.9|17170.7|17166.7|60050
1630566300000|2021-09-02 07:05:00|17173.1|17169.1|17173.1|17169.1|17175.6|17171.6|17167.7|17163.7|33350
1630566600000|2021-09-02 07:10:00|17173.6|17169.6|17157.9|17153.9|17173.6|17169.6|17157.2|17153.2|67850
1630566900000|2021-09-02 07:15:00|17158.3|17154.3|17163.8|17159.8|17163.9|17159.9|17148.2|17144.2|82600
1630567200000|2021-09-02 07:20:00|17163.3|17159.3|17175.1|17171.1|17176.2|17172.2|17158.4|17154.4|61300
1630567500000|2021-09-02 07:25:00|17175|17171|17178.9|17174.9|17184.2|17180.2|17174.8|17170.8|101900
1630567800000|2021-09-02 07:30:00|17179.4|17175.4|17172.5|17168.5|17180.6|17176.6|17170.3|17166.3|29700
1630568100000|2021-09-02 07:35:00|17173.3|17169.3|17174.4|17170.4|17178.8|17174.8|17170.2|17166.2|36800
1630568400000|2021-09-02 07:40:00|17174.3|17170.3|17180.6|17176.6|17183.8|17179.8|17168.4|17164.4|33450
1630568700000|2021-09-02 07:45:00|17181.1|17177.1|17184.5|17180.5|17191.2|17187.2|17178.4|17174.4|71350
1630569000000|2021-09-02 07:50:00|17184.6|17180.6|17183.9|17179.9|17184.9|17180.9|17178.5|17174.5|22500
1630569300000|2021-09-02 07:55:00|17184.3|17180.3|17175.2|17171.2|17184.6|17180.6|17172.4|17168.4|27900
1630569600000|2021-09-02 08:00:00|17175|17171|17175.1|17171.1|17183.9|17179.9|17172.2|17168.2|24750
1630569900000|2021-09-02 08:05:00|17175|17171|17169.5|17165.5|17175|17171|17163.9|17159.9|38850
1630570200000|2021-09-02 08:10:00|17169.3|17165.3|17166.6|17162.6|17175.4|17171.4|17164.2|17160.2|32200
1630570500000|2021-09-02 08:15:00|17165.9|17161.9|17182.5|17178.5|17182.5|17178.5|17165.7|17161.7|30400
1630570800000|2021-09-02 08:20:00|17182.7|17178.7|17186.7|17182.7|17189.8|17185.8|17179|17175|62850
1630571100000|2021-09-02 08:25:00|17186.4|17182.4|17185.3|17181.3|17189|17185|17178.3|17174.3|55850
1630571400000|2021-09-02 08:30:00|17185.2|17181.2|17198.3|17194.3|17202.8|17198.8|17185.2|17181.2|147600
1630571700000|2021-09-02 08:35:00|17198.1|17194.1|17200.2|17196.2|17205.8|17201.8|17197.1|17193.1|95200
1630572000000|2021-09-02 08:40:00|17201.2|17197.2|17205.3|17201.3|17205.5|17201.5|17196|17192|89750
1630572300000|2021-09-02 08:45:00|17207.7|17203.7|17208|17204|17208|17204|17198.7|17194.7|96900
1630572600000|2021-09-02 08:50:00|17208.4|17204.4|17208.7|17204.7|17210.9|17206.9|17204.6|17200.6|88800
1630572900000|2021-09-02 08:55:00|17209|17205|17220|17216|17223.9|17219.9|17204.7|17200.7|182200
1630573200000|2021-09-02 09:00:00|17220.6|17216.6|17217.8|17213.8|17224.8|17220.8|17208.8|17204.8|114850
1630573500000|2021-09-02 09:05:00|17218.1|17214.1|17215|17211|17222.6|17218.6|17213.3|17209.3|81300
1630573800000|2021-09-02 09:10:00|17214.5|17210.5|17222.9|17218.9|17222.9|17218.9|17212.2|17208.2|59800
1630574100000|2021-09-02 09:15:00|17222.7|17218.7|17225.1|17221.1|17231.4|17227.4|17217.9|17213.9|124600
1630574400000|2021-09-02 09:20:00|17225.2|17221.2|17221.9|17217.9|17225.6|17221.6|17218.6|17214.6|56350
1630574700000|2021-09-02 09:25:00|17221.7|17217.7|17221.3|17217.3|17222.4|17218.4|17212.6|17208.6|75900
1630575000000|2021-09-02 09:30:00|17221.8|17217.8|17220.9|17216.9|17226.8|17222.8|17216.3|17212.3|118250
1630575300000|2021-09-02 09:35:00|17221.1|17217.1|17221.6|17217.6|17225.2|17221.2|17219.4|17215.4|91600
1630575600000|2021-09-02 09:40:00|17221.4|17217.4|17220.9|17216.9|17222.7|17218.7|17218.2|17214.2|86150
1630575900000|2021-09-02 09:45:00|17221|17217|17227.3|17223.3|17230.9|17226.9|17220.9|17216.9|183300
1630576200000|2021-09-02 09:50:00|17227|17223|17223.6|17219.6|17227.4|17223.4|17222.5|17218.5|227550
1630576500000|2021-09-02 09:55:00|17223.4|17219.4|17235.7|17231.7|17239|17235|17222.7|17218.7|244650
1630576800000|2021-09-02 10:00:00|17237.4|17233.4|17228.7|17224.7|17237.4|17233.4|17228.2|17224.2|380
1630577100000|2021-09-02 10:05:00|17228.4|17224.4|17230.9|17226.9|17232.4|17228.4|17228.2|17224.2|133
1630577400000|2021-09-02 10:10:00|17236.7|17218.7|17236.3|17218.3|17237.3|17219.3|17234.4|17216.4|5622858
1630577700000|2021-09-02 10:15:00|17237|17219|17234.3|17216.3|17237|17219|17233|17215|0
1630578000000|2021-09-02 10:20:00|17234|17216|17234.3|17216.3|17235|17217|17233.6|17215.6|0
1630578300000|2021-09-02 10:25:00|17235|17217|17242.7|17224.7|17242.7|17224.7|17234.3|17216.3|0
1630578600000|2021-09-02 10:30:00|17242.3|17224.3|17242.7|17224.7|17243.4|17225.4|17242|17224|0
1630578900000|2021-09-02 10:35:00|17243|17225|17242.7|17224.7|17243.7|17225.7|17241.4|17223.4|0
1630579200000|2021-09-02 10:40:00|17226.4|17222.4|17228.9|17224.9|17229.9|17225.9|17225.4|17221.4|25
1630579500000|2021-09-02 10:45:00|17226.4|17222.4|17227.4|17223.4|17227.9|17223.9|17224.9|17220.9|42
1630579800000|2021-09-02 10:50:00|17226.9|17222.9|17228.9|17224.9|17228.9|17224.9|17225.9|17221.9|43
1630580100000|2021-09-02 10:55:00|17229.9|17225.9|17230.9|17226.9|17231.4|17227.4|17228.4|17224.4|24
1630580400000|2021-09-02 11:00:00|17231.9|17227.9|17228.4|17224.4|17232.9|17228.9|17228.4|17224.4|31
1630580700000|2021-09-02 11:05:00|17229.4|17225.4|17225.4|17221.4|17229.4|17225.4|17224.9|17220.9|34
1630581000000|2021-09-02 11:10:00|17224.4|17220.4|17223.9|17219.9|17225.9|17221.9|17223.9|17219.9|57
1630581300000|2021-09-02 11:15:00|17224.9|17220.9|17222.9|17218.9|17225.9|17221.9|17222.9|17218.9|25
1630581600000|2021-09-02 11:20:00|17222.4|17218.4|17226.9|17222.9|17228.4|17224.4|17220.4|17216.4|119
1630581900000|2021-09-02 11:25:00|17227.4|17223.4|17226.9|17222.9|17227.9|17223.9|17224.9|17220.9|29
1630582200000|2021-09-02 11:30:00|17227.9|17223.9|17235.9|17231.9|17239.4|17235.4|17227.9|17223.9|56
1630582500000|2021-09-02 11:35:00|17233.4|17229.4|17237.4|17233.4|17237.9|17233.9|17233.4|17229.4|33
1630582800000|2021-09-02 11:40:00|17235.9|17231.9|17234.4|17230.4|17237.9|17233.9|17233.4|17229.4|15
1630583100000|2021-09-02 11:45:00|17233.9|17229.9|17226.4|17222.4|17233.9|17229.9|17226.4|17222.4|16
1630583400000|2021-09-02 11:50:00|17227.9|17223.9|17222.9|17218.9|17227.9|17223.9|17222.9|17218.9|45
1630583700000|2021-09-02 11:55:00|17221.4|17217.4|17221.4|17217.4|17221.4|17217.4|17221.4|17217.4|10
1630584000000|2021-09-02 12:00:00|17223.4|17219.4|17224.9|17220.9|17224.9|17220.9|17223.4|17219.4|12
1630584300000|2021-09-02 12:05:00|17225.9|17221.9|17232.9|17228.9|17236.9|17232.9|17225.9|17221.9|55
1630584600000|2021-09-02 12:10:00|17229.4|17225.4|17226.9|17222.9|17229.4|17225.4|17226.9|17222.9|5
1630585200000|2021-09-02 12:20:00|17229.9|17225.9|17230.4|17226.4|17236.4|17232.4|17229.9|17225.9|23
1630585500000|2021-09-02 12:25:00|17234.9|17230.9|17225.4|17221.4|17234.9|17230.9|17223.4|17219.4|44
1630585800000|2021-09-02 12:30:00|17224.9|17220.9|17226.4|17222.4|17228.9|17224.9|17223.4|17219.4|138
1630586100000|2021-09-02 12:35:00|17230.9|17226.9|17230.4|17226.4|17232.9|17228.9|17228.4|17224.4|23
1630586400000|2021-09-02 12:40:00|17228.4|17224.4|17232.9|17228.9|17235.9|17231.9|17228.4|17224.4|45
1630586700000|2021-09-02 12:45:00|17234.9|17230.9|17244.4|17240.4|17245.9|17241.9|17234.9|17230.9|82
1630587000000|2021-09-02 12:50:00|17245.4|17241.4|17247.9|17243.9|17250.4|17246.4|17244.9|17240.9|63
1630587300000|2021-09-02 12:55:00|17249.9|17245.9|17247.9|17243.9|17250.9|17246.9|17245.4|17241.4|68
1630587600000|2021-09-02 13:00:00|17250.4|17246.4|17242.9|17238.9|17251.4|17247.4|17235.9|17231.9|31
1630587900000|2021-09-02 13:05:00|17240.9|17236.9|17234.9|17230.9|17240.9|17236.9|17234.9|17230.9|22
1630588200000|2021-09-02 13:10:00|17234.4|17230.4|17232.4|17228.4|17235.4|17231.4|17232.4|17228.4|19
1630588500000|2021-09-02 13:15:00|17235.9|17231.9|17239.4|17235.4|17240.9|17236.9|17235.9|17231.9|71
1630588800000|2021-09-02 13:20:00|17240.9|17236.9|17244.4|17240.4|17247.9|17243.9|17240.9|17236.9|59
1630589100000|2021-09-02 13:25:00|17241.4|17237.4|17245.4|17241.4|17245.4|17241.4|17240.9|17236.9|4
1630589400000|2021-09-02 13:30:00|17240.9|17236.9|17244.9|17240.9|17247.4|17243.4|17232.4|17228.4|160
1630589700000|2021-09-02 13:35:00|17241.9|17237.9|17227.9|17223.9|17241.9|17237.9|17225.9|17221.9|123
1630590000000|2021-09-02 13:40:00|17230.9|17226.9|17232.4|17228.4|17239.9|17235.9|17230.9|17226.9|125
1630590300000|2021-09-02 13:45:00|17235.9|17231.9|17243.4|17239.4|17248.9|17244.9|17235.9|17231.9|42
1630590600000|2021-09-02 13:50:00|17242.9|17238.9|17235.4|17231.4|17242.9|17238.9|17233.9|17229.9|22
1630590900000|2021-09-02 13:55:00|17235.9|17231.9|17229.4|17225.4|17236.9|17232.9|17228.9|17224.9|23
1630591200000|2021-09-02 14:00:00|17234.4|17230.4|17228.9|17224.9|17238.9|17234.9|17226.4|17222.4|95
1630591500000|2021-09-02 14:05:00|17226.9|17222.9|17226.9|17222.9|17235.4|17231.4|17226.9|17222.9|68
1630591800000|2021-09-02 14:10:00|17225.4|17221.4|17229.4|17225.4|17233.9|17229.9|17222.9|17218.9|147
1630592100000|2021-09-02 14:15:00|17230.9|17226.9|17230.4|17226.4|17235.4|17231.4|17227.9|17223.9|52
1630592400000|2021-09-02 14:20:00|17234.4|17230.4|17238.9|17234.9|17239.9|17235.9|17232.9|17228.9|159
1630592700000|2021-09-02 14:25:00|17237.9|17233.9|17254.4|17250.4|17254.4|17250.4|17237.9|17233.9|101
1630593000000|2021-09-02 14:30:00|17255.9|17251.9|17256.9|17252.9|17259.9|17255.9|17252.9|17248.9|92
1630593300000|2021-09-02 14:35:00|17258.9|17254.9|17265.4|17261.4|17269.9|17265.9|17253.9|17249.9|193
1630593600000|2021-09-02 14:40:00|17262.9|17258.9|17263.9|17259.9|17264.9|17260.9|17258.9|17254.9|82
1630593900000|2021-09-02 14:45:00|17264.4|17260.4|17262.9|17258.9|17271.9|17267.9|17262.4|17258.4|470
1630594200000|2021-09-02 14:50:00|17264.4|17260.4|17269.4|17265.4|17272.9|17268.9|17263.4|17259.4|114
1630594500000|2021-09-02 14:55:00|17269.9|17265.9|17264.9|17260.9|17275.9|17271.9|17262.4|17258.4|90
1630594800000|2021-09-02 15:00:00|17268.4|17264.4|17260.4|17256.4|17270.9|17266.9|17258.9|17254.9|81
1630595100000|2021-09-02 15:05:00|17261.4|17257.4|17258.4|17254.4|17265.4|17261.4|17258.4|17254.4|26
1630595400000|2021-09-02 15:10:00|17255.4|17251.4|17263.9|17259.9|17263.9|17259.9|17255.4|17251.4|52
1630595700000|2021-09-02 15:15:00|17264.4|17260.4|17267.4|17263.4|17269.4|17265.4|17263.4|17259.4|58
1630596000000|2021-09-02 15:20:00|17266.4|17262.4|17265.9|17261.9|17268.4|17264.4|17258.9|17254.9|99
1630596300000|2021-09-02 15:25:00|17264.9|17260.9|17263.9|17259.9|17264.9|17260.9|17259.4|17255.4|19
1630596600000|2021-09-02 15:30:00|17265.9|17261.9|17264.9|17260.9|17269.9|17265.9|17264.9|17260.9|51
1630596900000|2021-09-02 15:35:00|17264.4|17260.4|17258.9|17254.9|17265.9|17261.9|17258.9|17254.9|61
1630597200000|2021-09-02 15:40:00|17260.9|17256.9|17260.4|17256.4|17263.9|17259.9|17256.4|17252.4|87
1630597500000|2021-09-02 15:45:00|17257.9|17253.9|17260.4|17256.4|17263.4|17259.4|17257.9|17253.9|20
1630597800000|2021-09-02 15:50:00|17258.4|17254.4|17259.4|17255.4|17262.4|17258.4|17256.9|17252.9|27
1630598100000|2021-09-02 15:55:00|17260.9|17256.9|17260.4|17256.4|17260.9|17256.9|17255.4|17251.4|30
1630598400000|2021-09-02 16:00:00|17256.4|17252.4|17250.9|17246.9|17257.4|17253.4|17249.9|17245.9|53
1630598700000|2021-09-02 16:05:00|17249.9|17245.9|17242.4|17238.4|17250.9|17246.9|17241.9|17237.9|67
1630599000000|2021-09-02 16:10:00|17241.9|17237.9|17244.4|17240.4|17246.9|17242.9|17241.9|17237.9|92
1630599300000|2021-09-02 16:15:00|17245.4|17241.4|17242.4|17238.4|17247.9|17243.9|17242.4|17238.4|54
1630599600000|2021-09-02 16:20:00|17243.9|17239.9|17244.9|17240.9|17245.9|17241.9|17241.9|17237.9|11
1630599900000|2021-09-02 16:25:00|17244.4|17240.4|17246.9|17242.9|17247.4|17243.4|17243.4|17239.4|41
1630600200000|2021-09-02 16:30:00|17244.9|17240.9|17244.4|17240.4|17246.9|17242.9|17244.4|17240.4|19
1630600500000|2021-09-02 16:35:00|17246.9|17242.9|17236.4|17232.4|17246.9|17242.9|17236.4|17232.4|57
1630600800000|2021-09-02 16:40:00|17237.9|17233.9|17242.9|17238.9|17242.9|17238.9|17237.9|17233.9|11
1630601100000|2021-09-02 16:45:00|17241.4|17237.4|17237.9|17233.9|17241.4|17237.4|17237.4|17233.4|24
1630601400000|2021-09-02 16:50:00|17243.4|17239.4|17242.9|17238.9|17244.4|17240.4|17242.9|17238.9|13
1630601700000|2021-09-02 16:55:00|17244.9|17240.9|17243.4|17239.4|17246.4|17242.4|17242.9|17238.9|15
1630602000000|2021-09-02 17:00:00|17241.4|17237.4|17239.9|17235.9|17242.9|17238.9|17239.9|17235.9|8
1630602300000|2021-09-02 17:05:00|17243.9|17239.9|17241.9|17237.9|17245.4|17241.4|17241.9|17237.9|64
1630602600000|2021-09-02 17:10:00|17242.4|17238.4|17238.9|17234.9|17242.4|17238.4|17238.9|17234.9|29
1630602900000|2021-09-02 17:15:00|17240.4|17236.4|17236.4|17232.4|17241.4|17237.4|17236.4|17232.4|42
1630603200000|2021-09-02 17:20:00|17236.9|17232.9|17231.4|17227.4|17237.9|17233.9|17231.4|17227.4|69
1630603500000|2021-09-02 17:25:00|17230.4|17226.4|17229.9|17225.9|17233.4|17229.4|17229.4|17225.4|65
1630603800000|2021-09-02 17:30:00|17232.4|17228.4|17231.9|17227.9|17232.4|17228.4|17230.4|17226.4|25
1630604100000|2021-09-02 17:35:00|17230.4|17226.4|17231.4|17227.4|17232.4|17228.4|17230.4|17226.4|8
1630604400000|2021-09-02 17:40:00|17229.4|17225.4|17227.9|17223.9|17229.4|17225.4|17227.9|17223.9|15
1630604700000|2021-09-02 17:45:00|17228.9|17224.9|17222.4|17218.4|17228.9|17224.9|17222.4|17218.4|33
1630605000000|2021-09-02 17:50:00|17223.9|17219.9|17221.9|17217.9|17224.9|17220.9|17221.9|17217.9|35
1630605300000|2021-09-02 17:55:00|17223.4|17219.4|17227.4|17223.4|17228.4|17224.4|17221.9|17217.9|17
1630605600000|2021-09-02 18:00:00|17226.9|17222.9|17228.4|17224.4|17230.9|17226.9|17226.9|17222.9|20
1630605900000|2021-09-02 18:05:00|17227.9|17223.9|17230.4|17226.4|17230.4|17226.4|17224.9|17220.9|69
1630606200000|2021-09-02 18:10:00|17229.9|17225.9|17235.9|17231.9|17236.4|17232.4|17229.9|17225.9|49
1630606500000|2021-09-02 18:15:00|17234.9|17230.9|17236.4|17232.4|17236.4|17232.4|17232.4|17228.4|19
1630606800000|2021-09-02 18:20:00|17233.9|17229.9|17230.9|17226.9|17233.9|17229.9|17229.9|17225.9|17
1630607100000|2021-09-02 18:25:00|17232.4|17228.4|17230.9|17226.9|17234.9|17230.9|17230.9|17226.9|19
1630607400000|2021-09-02 18:30:00|17228.4|17224.4|17231.4|17227.4|17234.9|17230.9|17228.4|17224.4|12
1630607700000|2021-09-02 18:35:00|17228.9|17224.9|17227.9|17223.9|17230.4|17226.4|17227.4|17223.4|14
1630608000000|2021-09-02 18:40:00|17230.4|17226.4|17231.4|17227.4|17232.9|17228.9|17229.9|17225.9|7
1630608600000|2021-09-02 18:50:00|17227.9|17223.9|17227.9|17223.9|17228.4|17224.4|17226.4|17222.4|36
1630608900000|2021-09-02 18:55:00|17228.4|17224.4|17227.9|17223.9|17233.4|17229.4|17227.9|17223.9|42
1630609200000|2021-09-02 19:00:00|17229.9|17225.9|17226.4|17222.4|17231.9|17227.9|17226.4|17222.4|42
1630609500000|2021-09-02 19:05:00|17227.9|17223.9|17225.9|17221.9|17227.9|17223.9|17225.9|17221.9|20
1630609800000|2021-09-02 19:10:00|17227.9|17223.9|17228.9|17224.9|17229.4|17225.4|17227.9|17223.9|27
1630610100000|2021-09-02 19:15:00|17227.9|17223.9|17233.9|17229.9|17233.9|17229.9|17227.9|17223.9|27
1630610400000|2021-09-02 19:20:00|17233.4|17229.4|17227.4|17223.4|17233.4|17229.4|17226.9|17222.9|8
1630610700000|2021-09-02 19:25:00|17228.9|17224.9|17226.4|17222.4|17230.4|17226.4|17225.4|17221.4|21
1630611000000|2021-09-02 19:30:00|17227.9|17223.9|17224.4|17220.4|17227.9|17223.9|17224.4|17220.4|8
1630611300000|2021-09-02 19:35:00|17223.9|17219.9|17227.9|17223.9|17227.9|17223.9|17221.9|17217.9|34
1630611600000|2021-09-02 19:40:00|17225.9|17221.9|17225.4|17221.4|17228.4|17224.4|17224.9|17220.9|6
1630611900000|2021-09-02 19:45:00|17223.4|17219.4|17222.4|17218.4|17227.9|17223.9|17222.4|17218.4|14
1630612200000|2021-09-02 19:50:00|17226.9|17222.9|17227.4|17223.4|17229.9|17225.9|17224.4|17220.4|112
1630612500000|2021-09-02 19:55:00|17228.9|17224.9|17231.4|17227.4|17231.9|17227.9|17223.9|17219.9|153
1630612800000|2021-09-02 20:00:00|17229.9|17225.9|17232.4|17228.4|17233.9|17229.9|17229.4|17225.4|24
1630613100000|2021-09-02 20:05:00|17230.4|17226.4|17229.4|17225.4|17231.9|17227.9|17228.4|17224.4|18
1630613400000|2021-09-02 20:10:00|17228.9|17224.9|17229.9|17225.9|17230.4|17226.4|17228.9|17224.9|16
1630613700000|2021-09-02 20:15:00|17230.4|17226.4|17230.4|17226.4|17230.4|17226.4|17230.4|17226.4|1
1630614000000|2021-09-02 20:20:00|17229.9|17225.9|17229.9|17225.9|17229.9|17225.9|17229.9|17225.9|2
1630614300000|2021-09-02 20:25:00|17229.4|17225.4|17229.4|17225.4|17229.4|17225.4|17229.4|17225.4|3
1630614900000|2021-09-02 20:35:00|17228.9|17224.9|17228.4|17224.4|17228.9|17224.9|17228.4|17224.4|8
1630615200000|2021-09-02 20:40:00|17228.9|17224.9|17224.4|17220.4|17228.9|17224.9|17224.4|17220.4|29
1630616100000|2021-09-02 20:55:00|17228.9|17224.9|17221.4|17217.4|17228.9|17224.9|17221.4|17217.4|28
1630616400000|2021-09-02 21:00:00|17223.9|17219.9|17223.9|17219.9|17223.9|17219.9|17223.9|17219.9|1
1630617000000|2021-09-02 21:10:00|17230.9|17212.9|17230.9|17212.9|17230.9|17212.9|17230.9|17212.9|5670238
1630617600000|2021-09-02 21:20:00|17230.3|17212.3|17230.1|17212.1|17230.3|17212.3|17230.1|17212.1|0
1630617900000|2021-09-02 21:25:00|17229.9|17211.9|17229.4|17211.4|17229.9|17211.9|17228.8|17210.8|0
1630618200000|2021-09-02 21:30:00|17229.3|17211.3|17229|17211|17229.3|17211.3|17229|17211|0
1630618500000|2021-09-02 21:35:00|17228.7|17210.7|17224|17206|17228.7|17210.7|17223.6|17205.6|0
1630618800000|2021-09-02 21:40:00|17224.1|17206.1|17224.4|17206.4|17224.4|17206.4|17223.6|17205.6|0
1630619100000|2021-09-02 21:45:00|17224.1|17206.1|17224|17206|17224.1|17206.1|17224|17206|0
1630619700000|2021-09-02 21:55:00|17224.2|17206.2|17224.3|17206.3|17224.6|17206.6|17224.2|17206.2|0
1630620000000|2021-09-02 22:00:00|17224.6|17206.6|17220.5|17202.5|17224.6|17206.6|17219.8|17201.8|0
1630620600000|2021-09-02 22:10:00|17221.1|17203.1|17220.5|17202.5|17221.8|17203.8|17220.5|17202.5|0
1630620900000|2021-09-02 22:15:00|17219.8|17201.8|17220.5|17202.5|17220.5|17202.5|17219.8|17201.8|0
1630621200000|2021-09-02 22:20:00|17219.8|17201.8|17221.1|17203.1|17221.1|17203.1|17219.1|17201.1|0
1630621500000|2021-09-02 22:25:00|17221.5|17203.5|17223.8|17205.8|17223.8|17205.8|17221.5|17203.5|0
1630621800000|2021-09-02 22:30:00|17224.1|17206.1|17225.1|17207.1|17225.8|17207.8|17223.8|17205.8|0
1630622100000|2021-09-02 22:35:00|17225.8|17207.8|17224.5|17206.5|17225.8|17207.8|17223.8|17205.8|0
1630622400000|2021-09-02 22:40:00|17224.1|17206.1|17225.6|17207.6|17225.6|17207.6|17223.8|17205.8|0
1630622700000|2021-09-02 22:45:00|17225.2|17207.2|17224.3|17206.3|17225.6|17207.6|17224.3|17206.3|0
1630623000000|2021-09-02 22:50:00|17223.9|17205.9|17224.9|17206.9|17224.9|17206.9|17223.6|17205.6|0
1630623300000|2021-09-02 22:55:00|17224.6|17206.6|17224.3|17206.3|17224.9|17206.9|17224.3|17206.3|0
1630623600000|2021-09-02 23:00:00|17224.6|17206.6|17223.8|17205.8|17224.9|17206.9|17223.8|17205.8|0
1630623900000|2021-09-02 23:05:00|17223.1|17205.1|17222.4|17204.4|17223.1|17205.1|17221.8|17203.8|0
1630624200000|2021-09-02 23:10:00|17221.8|17203.8|17221.8|17203.8|17221.8|17203.8|17220.4|17202.4|0
1630624500000|2021-09-02 23:15:00|17222.5|17204.5|17222.5|17204.5|17223.1|17205.1|17222.5|17204.5|0
1630624800000|2021-09-02 23:20:00|17222.1|17204.1|17222.4|17204.4|17222.5|17204.5|17221.8|17203.8|0
1630625100000|2021-09-02 23:25:00|17221.8|17203.8|17221.6|17203.6|17222.2|17204.2|17220.4|17202.4|0
1630625400000|2021-09-02 23:30:00|17222.2|17204.2|17218.9|17200.9|17222.2|17204.2|17218.9|17200.9|0
1630625700000|2021-09-02 23:35:00|17219.6|17201.6|17220.9|17202.9|17221.6|17203.6|17219.6|17201.6|0
1630626000000|2021-09-02 23:40:00|17220.1|17202.1|17218.1|17200.1|17220.1|17202.1|17217.4|17199.4|0
1630626300000|2021-09-02 23:45:00|17218.8|17200.8|17219.4|17201.4|17219.8|17201.8|17218.1|17200.1|0
1630626600000|2021-09-02 23:50:00|17218.8|17200.8|17219.4|17201.4|17220.1|17202.1|17218.1|17200.1|0
1630626900000|2021-09-02 23:55:00|17218.8|17200.8|17218.1|17200.1|17219.1|17201.1|17217.4|17199.4|0
1630627200000|2021-09-03 00:00:00|17218.8|17200.8|17222.1|17204.1|17222.8|17204.8|17217.4|17199.4|0
1630627500000|2021-09-03 00:05:00|17221.7|17203.7|17224.8|17206.8|17225.1|17207.1|17219.4|17201.4|0
1630627800000|2021-09-03 00:10:00|17225.1|17207.1|17226.8|17208.8|17228.4|17210.4|17224.4|17206.4|0
1630628100000|2021-09-03 00:15:00|17226.1|17208.1|17225.7|17207.7|17227.4|17209.4|17224.8|17206.8|0
1630628400000|2021-09-03 00:20:00|17225.4|17207.4|17225|17207|17226.1|17208.1|17223.7|17205.7|0
1630628700000|2021-09-03 00:25:00|17225.3|17207.3|17225|17207|17226.3|17208.3|17224.3|17206.3|0
1630629000000|2021-09-03 00:30:00|17225.3|17207.3|17226.3|17208.3|17226.3|17208.3|17224.3|17206.3|0
1630629300000|2021-09-03 00:35:00|17226|17208|17228.3|17210.3|17228.3|17210.3|17225.3|17207.3|0
1630629600000|2021-09-03 00:40:00|17227.7|17209.7|17227.7|17209.7|17229.7|17211.7|17227|17209|0
1630629900000|2021-09-03 00:45:00|17227|17209|17229.6|17211.6|17229.6|17211.6|17226.3|17208.3|0
1630630200000|2021-09-03 00:50:00|17229.9|17211.9|17228.3|17210.3|17229.9|17211.9|17228.3|17210.3|0
1630630500000|2021-09-03 00:55:00|17228.6|17210.6|17228.3|17210.3|17229|17211|17227.6|17209.6|0
1630630800000|2021-09-03 01:00:00|17241.9|17237.9|17236.4|17232.4|17247.9|17243.9|17233.9|17229.9|157
1630631100000|2021-09-03 01:05:00|17234.9|17230.9|17235.4|17231.4|17239.4|17235.4|17229.9|17225.9|114
1630631400000|2021-09-03 01:10:00|17233.9|17229.9|17231.4|17227.4|17236.9|17232.9|17228.9|17224.9|135
1630631700000|2021-09-03 01:15:00|17231.9|17227.9|17227.9|17223.9|17231.9|17227.9|17225.9|17221.9|161
1630632000000|2021-09-03 01:20:00|17227.4|17223.4|17230.4|17226.4|17232.9|17228.9|17225.9|17221.9|52
1630632300000|2021-09-03 01:25:00|17229.4|17225.4|17236.9|17232.9|17236.9|17232.9|17229.4|17225.4|36
1630632600000|2021-09-03 01:30:00|17236.4|17232.4|17225.9|17221.9|17240.9|17236.9|17222.4|17218.4|122
1630632900000|2021-09-03 01:35:00|17229.4|17225.4|17223.4|17219.4|17240.9|17236.9|17222.4|17218.4|72
1630633200000|2021-09-03 01:40:00|17223.9|17219.9|17214.4|17210.4|17223.9|17219.9|17214.4|17210.4|120
1630633500000|2021-09-03 01:45:00|17214.9|17210.9|17219.9|17215.9|17223.9|17219.9|17213.9|17209.9|86
1630633800000|2021-09-03 01:50:00|17221.4|17217.4|17228.4|17224.4|17228.4|17224.4|17217.9|17213.9|36
1630634100000|2021-09-03 01:55:00|17227.4|17223.4|17233.4|17229.4|17246.4|17242.4|17227.4|17223.4|129
1630634400000|2021-09-03 02:00:00|17232.4|17228.4|17227.4|17223.4|17232.4|17228.4|17221.4|17217.4|108
1630634700000|2021-09-03 02:05:00|17231.9|17227.9|17246.7|17242.7|17247.2|17243.2|17231.9|17227.9|57
1630635000000|2021-09-03 02:10:00|17247.2|17243.2|17247.2|17243.2|17253.2|17249.2|17245.7|17241.7|77
1630635300000|2021-09-03 02:15:00|17251.2|17247.2|17251.7|17247.7|17254.2|17250.2|17250.2|17246.2|37
1630635600000|2021-09-03 02:20:00|17255.2|17251.2|17259.2|17255.2|17259.2|17255.2|17255.2|17251.2|47
1630635900000|2021-09-03 02:25:00|17256.7|17252.7|17249.2|17245.2|17259.2|17255.2|17249.2|17245.2|60
1630636200000|2021-09-03 02:30:00|17248.2|17244.2|17256.7|17252.7|17256.7|17252.7|17248.2|17244.2|29
1630636500000|2021-09-03 02:35:00|17258.7|17254.7|17254.2|17250.2|17262.2|17258.2|17254.2|17250.2|98
1630636800000|2021-09-03 02:40:00|17254.7|17250.7|17258.2|17254.2|17258.2|17254.2|17246.7|17242.7|131
1630637100000|2021-09-03 02:45:00|17257.7|17253.7|17257.2|17253.2|17262.7|17258.7|17256.2|17252.2|130
1630637400000|2021-09-03 02:50:00|17257.7|17253.7|17237.2|17233.2|17258.2|17254.2|17237.2|17233.2|165
1630637700000|2021-09-03 02:55:00|17236.2|17232.2|17245.7|17241.7|17248.7|17244.7|17213.2|17209.2|332
1630638000000|2021-09-03 03:00:00|17250.2|17246.2|17255.2|17251.2|17262.7|17258.7|17249.2|17245.2|88
1630638300000|2021-09-03 03:05:00|17254.7|17250.7|17248.2|17244.2|17256.2|17252.2|17248.2|17244.2|29
1630638600000|2021-09-03 03:10:00|17254.2|17250.2|17250.7|17246.7|17254.2|17250.2|17245.2|17241.2|84
1630638900000|2021-09-03 03:15:00|17250.2|17246.2|17245.2|17241.2|17255.2|17251.2|17245.2|17241.2|36
1630639200000|2021-09-03 03:20:00|17244.7|17240.7|17253.7|17249.7|17253.7|17249.7|17244.7|17240.7|25
1630639500000|2021-09-03 03:25:00|17251.7|17247.7|17259.7|17255.7|17263.2|17259.2|17251.2|17247.2|48
1630639800000|2021-09-03 03:30:00|17261.2|17257.2|17251.2|17247.2|17264.2|17260.2|17244.7|17240.7|195
1630640100000|2021-09-03 03:35:00|17249.2|17245.2|17251.7|17247.7|17253.2|17249.2|17245.7|17241.7|115
1630640400000|2021-09-03 03:40:00|17250.2|17246.2|17261.2|17257.2|17261.2|17257.2|17250.2|17246.2|208
1630640700000|2021-09-03 03:45:00|17259|17255|17285|17281|17289.9|17285.9|17252.5|17248.5|409768
1630641000000|2021-09-03 03:50:00|17288.1|17284.1|17278.1|17274.1|17288.1|17284.1|17268.4|17264.4|179550
1630641300000|2021-09-03 03:55:00|17278|17274|17262.5|17258.5|17278|17274|17260.1|17256.1|130750
1630641600000|2021-09-03 04:00:00|17262.3|17258.3|17265|17261|17274.3|17270.3|17260.3|17256.3|121850
1630641900000|2021-09-03 04:05:00|17264.8|17260.8|17242.6|17238.6|17264.8|17260.8|17236.8|17232.8|207150
1630642200000|2021-09-03 04:10:00|17242.2|17238.2|17262|17258|17262.4|17258.4|17240.2|17236.2|83050
1630642500000|2021-09-03 04:15:00|17260.7|17256.7|17273.7|17269.7|17277.7|17273.7|17256.2|17252.2|85000
1630642800000|2021-09-03 04:20:00|17273.3|17269.3|17276.6|17272.6|17283.7|17279.7|17272.8|17268.8|67400
1630643100000|2021-09-03 04:25:00|17276.1|17272.1|17277|17273|17284.7|17280.7|17273.7|17269.7|46750
1630643400000|2021-09-03 04:30:00|17277.8|17273.8|17289.6|17285.6|17294.3|17290.3|17272.3|17268.3|104200
1630643700000|2021-09-03 04:35:00|17289.7|17285.7|17292.9|17288.9|17297|17293|17284.7|17280.7|96000
1630644000000|2021-09-03 04:40:00|17292.8|17288.8|17293.7|17289.7|17294.7|17290.7|17284.7|17280.7|90250
1630644300000|2021-09-03 04:45:00|17294.1|17290.1|17290.7|17286.7|17301|17297|17281.8|17277.8|94950
1630644600000|2021-09-03 04:50:00|17289.8|17285.8|17278.8|17274.8|17289.8|17285.8|17273.4|17269.4|80500
1630644900000|2021-09-03 04:55:00|17279.2|17275.2|17276.7|17272.7|17290.2|17286.2|17276.6|17272.6|45950
1630645200000|2021-09-03 05:00:00|17273.7|17269.7|17262.2|17258.2|17280.1|17276.1|17251.7|17247.7|164650
1630645500000|2021-09-03 05:05:00|17261.5|17257.5|17263.4|17259.4|17272|17268|17259.7|17255.7|43300
1630645800000|2021-09-03 05:10:00|17263.1|17259.1|17230.4|17226.4|17263.5|17259.5|17230.4|17226.4|156150
1630646100000|2021-09-03 05:15:00|17227|17223|17251.6|17247.6|17256.7|17252.7|17216.9|17212.9|148650
1630646400000|2021-09-03 05:20:00|17251.5|17247.5|17250.3|17246.3|17260.3|17256.3|17241.4|17237.4|69900
1630646700000|2021-09-03 05:25:00|17249.8|17245.8|17254|17250|17258.7|17254.7|17249|17245|37550
1630647000000|2021-09-03 05:30:00|17254.1|17250.1|17238.1|17234.1|17254.1|17250.1|17232.1|17228.1|53350
1630647300000|2021-09-03 05:35:00|17238.6|17234.6|17234.2|17230.2|17249.7|17245.7|17232.9|17228.9|51350
1630647600000|2021-09-03 05:40:00|17234.7|17230.7|17230.4|17226.4|17235.6|17231.6|17214.5|17210.5|123750
1630647900000|2021-09-03 05:45:00|17228.7|17224.7|17244.4|17240.4|17248.1|17244.1|17222.2|17218.2|46850
1630648200000|2021-09-03 05:50:00|17243.6|17239.6|17234.9|17230.9|17243.6|17239.6|17230.5|17226.5|31550
1630648500000|2021-09-03 05:55:00|17234.6|17230.6|17221.2|17217.2|17235|17231|17216.4|17212.4|59450
1630648800000|2021-09-03 06:00:00|17221.6|17217.6|17222.7|17218.7|17232|17228|17218.3|17214.3|70500
1630649100000|2021-09-03 06:05:00|17222.1|17218.1|17209.8|17205.8|17222.4|17218.4|17204.4|17200.4|120250
1630649400000|2021-09-03 06:10:00|17209.7|17205.7|17224|17220|17225.1|17221.1|17208|17204|55500
1630649700000|2021-09-03 06:15:00|17223.6|17219.6|17236.7|17232.7|17241.2|17237.2|17219.5|17215.5|55200
1630650000000|2021-09-03 06:20:00|17237|17233|17255|17251|17256.5|17252.5|17236|17232|87000
1630650300000|2021-09-03 06:25:00|17255.3|17251.3|17257.5|17253.5|17262.9|17258.9|17250.2|17246.2|68800
1630650600000|2021-09-03 06:30:00|17257|17253|17254.6|17250.6|17262.4|17258.4|17250.9|17246.9|34050
1630650900000|2021-09-03 06:35:00|17254.4|17250.4|17256.9|17252.9|17260|17256|17247.8|17243.8|47800
1630651200000|2021-09-03 06:40:00|17256.8|17252.8|17260.7|17256.7|17266.3|17262.3|17251.6|17247.6|54650
1630651500000|2021-09-03 06:45:00|17261.3|17257.3|17265.2|17261.2|17269.8|17265.8|17260.4|17256.4|70100
1630651800000|2021-09-03 06:50:00|17265|17261|17267.1|17263.1|17269.2|17265.2|17260.1|17256.1|46450
1630652100000|2021-09-03 06:55:00|17267.9|17263.9|17267.1|17263.1|17272.1|17268.1|17262.8|17258.8|59500
1630652400000|2021-09-03 07:00:00|17267.7|17263.7|17259.9|17255.9|17271.7|17267.7|17257.9|17253.9|96900
1630652700000|2021-09-03 07:05:00|17259.4|17255.4|17253.5|17249.5|17265.3|17261.3|17251.6|17247.6|32750
1630653000000|2021-09-03 07:10:00|17254.9|17250.9|17246.2|17242.2|17257|17253|17241.9|17237.9|42000
1630653300000|2021-09-03 07:15:00|17244.1|17240.1|17259.3|17255.3|17261.8|17257.8|17242.5|17238.5|67250
1630653600000|2021-09-03 07:20:00|17260.5|17256.5|17261.7|17257.7|17266|17262|17257.2|17253.2|54550
1630653900000|2021-09-03 07:25:00|17262.3|17258.3|17267.6|17263.6|17269.1|17265.1|17260.8|17256.8|40650
1630654200000|2021-09-03 07:30:00|17268.2|17264.2|17259.9|17255.9|17268.2|17264.2|17253.2|17249.2|43250
1630654500000|2021-09-03 07:35:00|17260|17256|17265.6|17261.6|17269.1|17265.1|17256.8|17252.8|27950
1630654800000|2021-09-03 07:40:00|17265.7|17261.7|17276.8|17272.8|17281.3|17277.3|17265.4|17261.4|104850
1630655100000|2021-09-03 07:45:00|17276.2|17272.2|17283.9|17279.9|17288.7|17284.7|17276.2|17272.2|88850
1630655400000|2021-09-03 07:50:00|17283.8|17279.8|17284.2|17280.2|17289.2|17285.2|17277.2|17273.2|39250
1630655700000|2021-09-03 07:55:00|17286|17282|17282.7|17278.7|17288.5|17284.5|17273.4|17269.4|52700
1630656000000|2021-09-03 08:00:00|17283.3|17279.3|17277.9|17273.9|17286.2|17282.2|17275.9|17271.9|42700
1630656300000|2021-09-03 08:05:00|17277.5|17273.5|17287.6|17283.6|17288.7|17284.7|17277.4|17273.4|42900
1630656600000|2021-09-03 08:10:00|17288.8|17284.8|17305|17301|17310.4|17306.4|17288.8|17284.8|172300
1630656900000|2021-09-03 08:15:00|17304.7|17300.7|17298.4|17294.4|17307.8|17303.8|17296.4|17292.4|77550
1630657200000|2021-09-03 08:20:00|17298.5|17294.5|17288.2|17284.2|17300.6|17296.6|17276.8|17272.8|80500
1630657500000|2021-09-03 08:25:00|17288.5|17284.5|17275.9|17271.9|17288.5|17284.5|17274.8|17270.8|66350
1630657800000|2021-09-03 08:30:00|17275.8|17271.8|17235.9|17231.9|17276|17272|17235.8|17231.8|266350
1630658100000|2021-09-03 08:35:00|17235.2|17231.2|17249.3|17245.3|17253.4|17249.4|17215.7|17211.7|204250
1630658400000|2021-09-03 08:40:00|17249.7|17245.7|17259.6|17255.6|17262.5|17258.5|17249.7|17245.7|79700
1630658700000|2021-09-03 08:45:00|17259.5|17255.5|17266.2|17262.2|17267.7|17263.7|17256.9|17252.9|45250
1630659000000|2021-09-03 08:50:00|17266.3|17262.3|17262.4|17258.4|17268.8|17264.8|17259.5|17255.5|30850
1630659300000|2021-09-03 08:55:00|17261.2|17257.2|17275.9|17271.9|17276.5|17272.5|17247.2|17243.2|74600
1630659600000|2021-09-03 09:00:00|17276.6|17272.6|17276.4|17272.4|17286.6|17282.6|17274.5|17270.5|72050
1630659900000|2021-09-03 09:05:00|17276.3|17272.3|17272.1|17268.1|17282.9|17278.9|17269.6|17265.6|28350
1630660200000|2021-09-03 09:10:00|17273|17269|17269.3|17265.3|17278.7|17274.7|17269.3|17265.3|21750
1630660500000|2021-09-03 09:15:00|17266.8|17262.8|17273.5|17269.5|17281.8|17277.8|17263.3|17259.3|51550
1630660800000|2021-09-03 09:20:00|17274.2|17270.2|17280.3|17276.3|17280.3|17276.3|17272.8|17268.8|38450
1630661100000|2021-09-03 09:25:00|17281|17277|17277.6|17273.6|17281.2|17277.2|17264.5|17260.5|47750
1630661400000|2021-09-03 09:30:00|17277.7|17273.7|17303.7|17299.7|17303.7|17299.7|17277.7|17273.7|154850
1630661700000|2021-09-03 09:35:00|17304.2|17300.2|17307.6|17303.6|17307.6|17303.6|17292.5|17288.5|90600
1630662000000|2021-09-03 09:40:00|17308|17304|17303.8|17299.8|17313|17309|17302.6|17298.6|171350
1630662300000|2021-09-03 09:45:00|17304.9|17300.9|17310.9|17306.9|17310.9|17306.9|17299.3|17295.3|154750
1630662600000|2021-09-03 09:50:00|17311.1|17307.1|17317.8|17313.8|17320|17316|17311.1|17307.1|255300
1630662900000|2021-09-03 09:55:00|17318.6|17314.6|17310.6|17306.6|17320.7|17316.7|17308.1|17304.1|202400
1630663200000|2021-09-03 10:00:00|17311|17307|17328|17324|17329.5|17325.5|17310.7|17306.7|593
1630663500000|2021-09-03 10:05:00|17327.2|17323.2|17329.5|17325.5|17338|17334|17326.2|17322.2|395
1630663800000|2021-09-03 10:10:00|17337.5|17319.5|17347.8|17329.8|17347.8|17329.8|17337.5|17319.5|6715484
1630664100000|2021-09-03 10:15:00|17347.5|17329.5|17348.6|17330.6|17349.2|17331.2|17347.2|17329.2|0
1630664400000|2021-09-03 10:20:00|17348.3|17330.3|17349.7|17331.7|17349.7|17331.7|17347.7|17329.7|0
1630664700000|2021-09-03 10:25:00|17349|17331|17349|17331|17349.7|17331.7|17349|17331|0
1630665000000|2021-09-03 10:30:00|17348.3|17330.3|17349|17331|17349|17331|17347.7|17329.7|0
1630665300000|2021-09-03 10:35:00|17349.7|17331.7|17345|17327|17353.7|17335.7|17345|17327|0
1630665600000|2021-09-03 10:40:00|17324.7|17320.7|17334.2|17330.2|17337.2|17333.2|17324.7|17320.7|58
1630665900000|2021-09-03 10:45:00|17335.7|17331.7|17336.7|17332.7|17336.7|17332.7|17333.7|17329.7|58
1630666200000|2021-09-03 10:50:00|17338.2|17334.2|17343.7|17339.7|17347.7|17343.7|17336.2|17332.2|163
1630666500000|2021-09-03 10:55:00|17339.2|17335.2|17339.2|17335.2|17339.2|17335.2|17339.2|17335.2|1
1630666800000|2021-09-03 11:00:00|17334.7|17330.7|17334.2|17330.2|17334.7|17330.7|17332.2|17328.2|13
1630667100000|2021-09-03 11:05:00|17332.2|17328.2|17331.7|17327.7|17338.7|17334.7|17331.7|17327.7|20
1630667400000|2021-09-03 11:10:00|17330.2|17326.2|17329.2|17325.2|17334.2|17330.2|17329.2|17325.2|34
1630667700000|2021-09-03 11:15:00|17332.2|17328.2|17328.7|17324.7|17332.2|17328.2|17328.7|17324.7|13
1630668000000|2021-09-03 11:20:00|17331.2|17327.2|17336.2|17332.2|17336.2|17332.2|17331.2|17327.2|44
1630668300000|2021-09-03 11:25:00|17333.7|17329.7|17338.2|17334.2|17338.2|17334.2|17333.2|17329.2|47
1630668600000|2021-09-03 11:30:00|17334.2|17330.2|17334.7|17330.7|17334.7|17330.7|17334.2|17330.2|2
1630668900000|2021-09-03 11:35:00|17334.2|17330.2|17330.2|17326.2|17334.2|17330.2|17330.2|17326.2|3
1630669200000|2021-09-03 11:40:00|17333.7|17329.7|17334.2|17330.2|17334.2|17330.2|17333.7|17329.7|6
1630669500000|2021-09-03 11:45:00|17330.2|17326.2|17327.2|17323.2|17330.2|17326.2|17322.2|17318.2|64
1630669800000|2021-09-03 11:50:00|17324.7|17320.7|17325.2|17321.2|17329.7|17325.7|17324.2|17320.2|33
1630670100000|2021-09-03 11:55:00|17324.2|17320.2|17323.7|17319.7|17326.7|17322.7|17319.2|17315.2|55
1630670400000|2021-09-03 12:00:00|17320.7|17316.7|17319.2|17315.2|17323.2|17319.2|17319.2|17315.2|49
1630670700000|2021-09-03 12:05:00|17319.7|17315.7|17317.2|17313.2|17323.2|17319.2|17315.7|17311.7|95
1630671000000|2021-09-03 12:10:00|17318.7|17314.7|17319.2|17315.2|17320.7|17316.7|17316.7|17312.7|60
1630671300000|2021-09-03 12:15:00|17319.7|17315.7|17320.2|17316.2|17323.7|17319.7|17319.7|17315.7|10
1630671600000|2021-09-03 12:20:00|17319.7|17315.7|17322.7|17318.7|17327.2|17323.2|17319.7|17315.7|19
1630671900000|2021-09-03 12:25:00|17321.2|17317.2|17326.7|17322.7|17348.2|17344.2|17316.2|17312.2|102
1630672200000|2021-09-03 12:30:00|17338.2|17334.2|17352.2|17348.2|17365.2|17361.2|17330.2|17326.2|287
1630672500000|2021-09-03 12:35:00|17357.2|17353.2|17334.7|17330.7|17365.7|17361.7|17326.7|17322.7|172
1630672800000|2021-09-03 12:40:00|17330.7|17326.7|17312.2|17308.2|17330.7|17326.7|17309.2|17305.2|218
1630673100000|2021-09-03 12:45:00|17314.2|17310.2|17334.2|17330.2|17334.2|17330.2|17306.2|17302.2|105
1630673400000|2021-09-03 12:50:00|17331.2|17327.2|17342.2|17338.2|17342.2|17338.2|17324.2|17320.2|91
1630673700000|2021-09-03 12:55:00|17338.7|17334.7|17340.7|17336.7|17345.7|17341.7|17336.7|17332.7|32
1630674000000|2021-09-03 13:00:00|17338.7|17334.7|17340.7|17336.7|17345.7|17341.7|17337.2|17333.2|14
1630674300000|2021-09-03 13:05:00|17337.7|17333.7|17339.2|17335.2|17343.2|17339.2|17333.2|17329.2|51
1630674600000|2021-09-03 13:10:00|17338.7|17334.7|17332.2|17328.2|17339.7|17335.7|17332.2|17328.2|20
1630674900000|2021-09-03 13:15:00|17331.7|17327.7|17318.2|17314.2|17331.7|17327.7|17318.2|17314.2|20
1630675200000|2021-09-03 13:20:00|17315.2|17311.2|17312.7|17308.7|17315.2|17311.2|17290.7|17286.7|228
1630675500000|2021-09-03 13:25:00|17314.2|17310.2|17302.7|17298.7|17314.2|17310.2|17300.2|17296.2|179
1630675800000|2021-09-03 13:30:00|17304.7|17300.7|17324.2|17320.2|17327.7|17323.7|17304.7|17300.7|181
1630676100000|2021-09-03 13:35:00|17322.2|17318.2|17317.2|17313.2|17324.2|17320.2|17308.2|17304.2|100
1630676400000|2021-09-03 13:40:00|17311.7|17307.7|17319.7|17315.7|17321.2|17317.2|17309.7|17305.7|172
1630676700000|2021-09-03 13:45:00|17315.7|17311.7|17333.7|17329.7|17335.7|17331.7|17311.7|17307.7|267
1630677000000|2021-09-03 13:50:00|17330.7|17326.7|17330.2|17326.2|17335.7|17331.7|17323.7|17319.7|208
1630677300000|2021-09-03 13:55:00|17326.2|17322.2|17344.2|17340.2|17346.2|17342.2|17315.7|17311.7|289
1630677600000|2021-09-03 14:00:00|17342.2|17338.2|17340.7|17336.7|17346.2|17342.2|17335.7|17331.7|129
1630677900000|2021-09-03 14:05:00|17339.7|17335.7|17342.7|17338.7|17345.2|17341.2|17335.7|17331.7|65
1630678200000|2021-09-03 14:10:00|17338.7|17334.7|17345.2|17341.2|17351.2|17347.2|17338.2|17334.2|176
1630678500000|2021-09-03 14:15:00|17350.7|17346.7|17349.2|17345.2|17352.2|17348.2|17345.7|17341.7|82
1630678800000|2021-09-03 14:20:00|17346.7|17342.7|17350.2|17346.2|17351.7|17347.7|17345.7|17341.7|46
1630679100000|2021-09-03 14:25:00|17347.7|17343.7|17347.2|17343.2|17349.2|17345.2|17345.2|17341.2|55
1630679400000|2021-09-03 14:30:00|17346.2|17342.2|17356.7|17352.7|17356.7|17352.7|17346.2|17342.2|88
1630679700000|2021-09-03 14:35:00|17357.2|17353.2|17344.2|17340.2|17359.7|17355.7|17344.2|17340.2|110
1630680000000|2021-09-03 14:40:00|17343.2|17339.2|17348.2|17344.2|17351.7|17347.7|17343.2|17339.2|101
1630680300000|2021-09-03 14:45:00|17347.2|17343.2|17344.2|17340.2|17348.2|17344.2|17339.7|17335.7|46
1630680600000|2021-09-03 14:50:00|17341.7|17337.7|17336.7|17332.7|17344.2|17340.2|17336.7|17332.7|49
1630680900000|2021-09-03 14:55:00|17339.2|17335.2|17347.7|17343.7|17352.2|17348.2|17339.2|17335.2|113
1630681200000|2021-09-03 15:00:00|17347.2|17343.2|17347.7|17343.7|17353.2|17349.2|17341.2|17337.2|177
1630681500000|2021-09-03 15:05:00|17346.2|17342.2|17355.7|17351.7|17355.7|17351.7|17344.2|17340.2|24
1630681800000|2021-09-03 15:10:00|17353.7|17349.7|17357.2|17353.2|17361.2|17357.2|17352.7|17348.7|88
1630682100000|2021-09-03 15:15:00|17356.2|17352.2|17354.2|17350.2|17359.7|17355.7|17351.7|17347.7|92
1630682400000|2021-09-03 15:20:00|17353.2|17349.2|17359.2|17355.2|17359.2|17355.2|17349.2|17345.2|72
1630682700000|2021-09-03 15:25:00|17358.7|17354.7|17357.2|17353.2|17359.7|17355.7|17356.2|17352.2|56
1630683000000|2021-09-03 15:30:00|17355.2|17351.2|17357.7|17353.7|17360.2|17356.2|17353.7|17349.7|85
1630683300000|2021-09-03 15:35:00|17355.7|17351.7|17354.2|17350.2|17359.7|17355.7|17351.2|17347.2|78
1630683600000|2021-09-03 15:40:00|17351.2|17347.2|17356.2|17352.2|17356.2|17352.2|17351.2|17347.2|13
1630683900000|2021-09-03 15:45:00|17354.2|17350.2|17358.2|17354.2|17360.7|17356.7|17354.2|17350.2|33
1630684200000|2021-09-03 15:50:00|17355.7|17351.7|17353.2|17349.2|17358.2|17354.2|17352.7|17348.7|20
1630684500000|2021-09-03 15:55:00|17352.7|17348.7|17350.7|17346.7|17358.7|17354.7|17350.7|17346.7|53
1630684800000|2021-09-03 16:00:00|17351.2|17347.2|17350.2|17346.2|17351.2|17347.2|17349.7|17345.7|24
1630685100000|2021-09-03 16:05:00|17349.2|17345.2|17355.7|17351.7|17355.7|17351.7|17348.7|17344.7|85
1630685400000|2021-09-03 16:10:00|17350.7|17346.7|17353.2|17349.2|17355.7|17351.7|17349.7|17345.7|32
1630685700000|2021-09-03 16:15:00|17351.2|17347.2|17348.7|17344.7|17353.7|17349.7|17348.7|17344.7|35
1630686000000|2021-09-03 16:20:00|17347.2|17343.2|17345.2|17341.2|17349.7|17345.7|17345.2|17341.2|12
1630686300000|2021-09-03 16:25:00|17351.2|17347.2|17352.7|17348.7|17352.7|17348.7|17350.2|17346.2|18
1630686600000|2021-09-03 16:30:00|17353.2|17349.2|17356.2|17352.2|17357.2|17353.2|17351.2|17347.2|28
1630686900000|2021-09-03 16:35:00|17356.7|17352.7|17358.2|17354.2|17358.2|17354.2|17355.7|17351.7|13
1630687200000|2021-09-03 16:40:00|17360.7|17356.7|17355.7|17351.7|17360.7|17356.7|17355.7|17351.7|43
1630687500000|2021-09-03 16:45:00|17353.2|17349.2|17348.2|17344.2|17353.2|17349.2|17346.7|17342.7|10
1630687800000|2021-09-03 16:50:00|17349.7|17345.7|17349.7|17345.7|17349.7|17345.7|17349.7|17345.7|2
1630688100000|2021-09-03 16:55:00|17353.2|17349.2|17357.7|17353.7|17357.7|17353.7|17353.2|17349.2|35
1630688400000|2021-09-03 17:00:00|17358.2|17354.2|17358.7|17354.7|17360.7|17356.7|17358.2|17354.2|30
1630688700000|2021-09-03 17:05:00|17359.7|17355.7|17359.2|17355.2|17361.7|17357.7|17358.2|17354.2|53
1630689000000|2021-09-03 17:10:00|17358.7|17354.7|17364.2|17360.2|17364.2|17360.2|17357.2|17353.2|136
1630689300000|2021-09-03 17:15:00|17364.7|17360.7|17362.7|17358.7|17364.7|17360.7|17361.7|17357.7|36
1630689600000|2021-09-03 17:20:00|17361.7|17357.7|17365.2|17361.2|17365.2|17361.2|17361.2|17357.2|51
1630689900000|2021-09-03 17:25:00|17366.2|17362.2|17366.7|17362.7|17368.2|17364.2|17366.2|17362.2|46
1630690200000|2021-09-03 17:30:00|17366.2|17362.2|17367.7|17363.7|17369.2|17365.2|17365.7|17361.7|41
1630690500000|2021-09-03 17:35:00|17366.7|17362.7|17366.2|17362.2|17366.7|17362.7|17363.7|17359.7|25
1630690800000|2021-09-03 17:40:00|17369.2|17365.2|17370.7|17366.7|17372.7|17368.7|17368.7|17364.7|29
1630691100000|2021-09-03 17:45:00|17368.2|17364.2|17371.2|17367.2|17372.7|17368.7|17368.2|17364.2|18
1630691400000|2021-09-03 17:50:00|17372.2|17368.2|17373.7|17369.7|17375.2|17371.2|17372.2|17368.2|9
1630691700000|2021-09-03 17:55:00|17373.2|17369.2|17375.7|17371.7|17375.7|17371.7|17373.2|17369.2|4
1630692000000|2021-09-03 18:00:00|17373.7|17369.7|17373.7|17369.7|17374.7|17370.7|17372.2|17368.2|14
1630692300000|2021-09-03 18:05:00|17369.7|17365.7|17371.7|17367.7|17373.2|17369.2|17369.2|17365.2|31
1630692600000|2021-09-03 18:10:00|17373.7|17369.7|17377.7|17373.7|17377.7|17373.7|17373.7|17369.7|5
1630692900000|2021-09-03 18:15:00|17374.7|17370.7|17377.2|17373.2|17377.2|17373.2|17373.7|17369.7|15
1630693200000|2021-09-03 18:20:00|17374.7|17370.7|17370.7|17366.7|17374.7|17370.7|17367.7|17363.7|36
1630693500000|2021-09-03 18:25:00|17374.2|17370.2|17372.2|17368.2|17374.2|17370.2|17372.2|17368.2|3
1630693800000|2021-09-03 18:30:00|17371.7|17367.7|17375.7|17371.7|17375.7|17371.7|17371.2|17367.2|24
1630694100000|2021-09-03 18:35:00|17371.7|17367.7|17371.7|17367.7|17373.7|17369.7|17370.7|17366.7|30
1630694400000|2021-09-03 18:40:00|17373.2|17369.2|17370.7|17366.7|17373.2|17369.2|17370.2|17366.2|13
1630694700000|2021-09-03 18:45:00|17372.7|17368.7|17373.2|17369.2|17374.2|17370.2|17370.2|17366.2|20
1630695000000|2021-09-03 18:50:00|17371.7|17367.7|17375.7|17371.7|17375.7|17371.7|17371.7|17367.7|7
1630695300000|2021-09-03 18:55:00|17376.2|17372.2|17374.7|17370.7|17376.2|17372.2|17374.7|17370.7|4
1630695600000|2021-09-03 19:00:00|17376.2|17372.2|17377.2|17373.2|17377.2|17373.2|17371.7|17367.7|51
1630695900000|2021-09-03 19:05:00|17377.7|17373.7|17374.7|17370.7|17377.7|17373.7|17372.7|17368.7|26
1630696200000|2021-09-03 19:10:00|17373.2|17369.2|17377.2|17373.2|17377.2|17373.2|17371.7|17367.7|59
1630696500000|2021-09-03 19:15:00|17375.2|17371.2|17375.2|17371.2|17376.7|17372.7|17374.2|17370.2|27
1630696800000|2021-09-03 19:20:00|17374.7|17370.7|17374.7|17370.7|17376.7|17372.7|17373.7|17369.7|19
1630697100000|2021-09-03 19:25:00|17373.2|17369.2|17369.2|17365.2|17373.2|17369.2|17367.2|17363.2|88
1630697400000|2021-09-03 19:30:00|17368.7|17364.7|17370.7|17366.7|17371.2|17367.2|17368.7|17364.7|75
1630697700000|2021-09-03 19:35:00|17370.2|17366.2|17366.2|17362.2|17370.2|17366.2|17365.7|17361.7|35
1630698000000|2021-09-03 19:40:00|17367.2|17363.2|17364.2|17360.2|17368.7|17364.7|17361.7|17357.7|39
1630698300000|2021-09-03 19:45:00|17367.2|17363.2|17361.7|17357.7|17369.2|17365.2|17360.7|17356.7|22
1630698600000|2021-09-03 19:50:00|17365.7|17361.7|17362.7|17358.7|17371.7|17367.7|17362.7|17358.7|29
1630698900000|2021-09-03 19:55:00|17363.7|17359.7|17360.7|17356.7|17365.2|17361.2|17356.2|17352.2|202
1630699200000|2021-09-03 20:00:00|17362.2|17358.2|17358.2|17354.2|17364.7|17360.7|17355.7|17351.7|23
1630699500000|2021-09-03 20:05:00|17356.7|17352.7|17362.2|17358.2|17362.2|17358.2|17356.7|17352.7|2
1630699800000|2021-09-03 20:10:00|17356.2|17352.2|17352.2|17348.2|17356.2|17352.2|17351.2|17347.2|78
1630700100000|2021-09-03 20:15:00|17351.2|17347.2|17356.7|17352.7|17356.7|17352.7|17351.2|17347.2|39
1630700400000|2021-09-03 20:20:00|17362.2|17358.2|17362.2|17358.2|17362.2|17358.2|17362.2|17358.2|8
1630700700000|2021-09-03 20:25:00|17354.7|17350.7|17361.2|17357.2|17361.2|17357.2|17354.7|17350.7|5
1630701000000|2021-09-03 20:30:00|17355.2|17351.2|17355.2|17351.2|17355.2|17351.2|17355.2|17351.2|10
1630701300000|2021-09-03 20:35:00|17354.7|17350.7|17354.7|17350.7|17354.7|17350.7|17354.7|17350.7|10
1630701600000|2021-09-03 20:40:00|17359.2|17355.2|17362.2|17358.2|17362.2|17358.2|17359.2|17355.2|9
1630701900000|2021-09-03 20:45:00|17354.2|17350.2|17354.2|17350.2|17354.2|17350.2|17354.2|17350.2|4
1630702200000|2021-09-03 20:50:00|17362.7|17358.7|17361.7|17357.7|17362.7|17358.7|17361.7|17357.7|4
1630702500000|2021-09-03 20:55:00|17364.2|17360.2|17373.2|17369.2|17373.2|17369.2|17364.2|17360.2|45
1630879200000|2021-09-05 22:00:00|17381|17363|17379.5|17361.5|17382.2|17364.2|17379.2|17361.2|0
1630879500000|2021-09-05 22:05:00|17379.2|17361.2|17375.5|17357.5|17379.9|17361.9|17374.2|17356.2|0
1630879800000|2021-09-05 22:10:00|17375.9|17357.9|17377.6|17359.6|17377.6|17359.6|17374.2|17356.2|0
1630880100000|2021-09-05 22:15:00|17378.2|17360.2|17372|17354|17379|17361|17371.7|17353.7|0
1630880400000|2021-09-05 22:20:00|17371.3|17353.3|17371.3|17353.3|17373.4|17355.4|17371.3|17353.3|0
1630880700000|2021-09-05 22:25:00|17370.7|17352.7|17370.1|17352.1|17371.4|17353.4|17369.4|17351.4|0
1630881000000|2021-09-05 22:30:00|17370.7|17352.7|17371.4|17353.4|17372.4|17354.4|17370.7|17352.7|0
1630881300000|2021-09-05 22:35:00|17371|17353|17368.7|17350.7|17371|17353|17368.7|17350.7|0
1630881600000|2021-09-05 22:40:00|17369.4|17351.4|17369.4|17351.4|17369.4|17351.4|17368.7|17350.7|0
1630881900000|2021-09-05 22:45:00|17369.7|17351.7|17370.7|17352.7|17370.7|17352.7|17369.7|17351.7|0
1630882200000|2021-09-05 22:50:00|17370.4|17352.4|17370.7|17352.7|17370.7|17352.7|17369.4|17351.4|0
1630882500000|2021-09-05 22:55:00|17370|17352|17370.7|17352.7|17370.7|17352.7|17369.4|17351.4|0
1630882800000|2021-09-05 23:00:00|17370.4|17352.4|17370|17352|17370.7|17352.7|17370|17352|0
1630883100000|2021-09-05 23:05:00|17370.4|17352.4|17371.4|17353.4|17372.1|17354.1|17370.4|17352.4|0
1630883400000|2021-09-05 23:10:00|17371|17353|17370.7|17352.7|17371|17353|17370|17352|0
1630883700000|2021-09-05 23:15:00|17370|17352|17370.9|17352.9|17371.6|17353.6|17370|17352|0
1630884000000|2021-09-05 23:20:00|17371.3|17353.3|17370.3|17352.3|17371.6|17353.6|17370.3|17352.3|0
1630884300000|2021-09-05 23:25:00|17370.9|17352.9|17369.6|17351.6|17371.6|17353.6|17369.6|17351.6|0
1630884600000|2021-09-05 23:30:00|17370.3|17352.3|17364.9|17346.9|17370.3|17352.3|17363.5|17345.5|0
1630884900000|2021-09-05 23:35:00|17365.2|17347.2|17363.9|17345.9|17365.9|17347.9|17363.2|17345.2|0
1630885200000|2021-09-05 23:40:00|17364.2|17346.2|17367.2|17349.2|17367.9|17349.9|17363.9|17345.9|0
1630885500000|2021-09-05 23:45:00|17367.6|17349.6|17361.4|17343.4|17368.8|17350.8|17361.4|17343.4|0
1630885800000|2021-09-05 23:50:00|17361.7|17343.7|17361.4|17343.4|17363.4|17345.4|17360.1|17342.1|0
1630886100000|2021-09-05 23:55:00|17361.7|17343.7|17359.2|17341.2|17362.7|17344.7|17358.5|17340.5|0
1630886400000|2021-09-06 00:00:00|17358.5|17340.5|17355.2|17337.2|17359.9|17341.9|17353.8|17335.8|0
1630886700000|2021-09-06 00:05:00|17354.8|17336.8|17348.7|17330.7|17355.7|17337.7|17347.4|17329.4|0
1630887000000|2021-09-06 00:10:00|17349|17331|17350.3|17332.3|17353|17335|17348.7|17330.7|0
1630887300000|2021-09-06 00:15:00|17351|17333|17351.6|17333.6|17353.7|17335.7|17349|17331|0
1630887600000|2021-09-06 00:20:00|17352.3|17334.3|17351.4|17333.4|17353.6|17335.6|17351.4|17333.4|0
1630887900000|2021-09-06 00:25:00|17352.1|17334.1|17350.1|17332.1|17352.8|17334.8|17349.4|17331.4|0
1630888200000|2021-09-06 00:30:00|17350.7|17332.7|17345.9|17327.9|17350.7|17332.7|17345.2|17327.2|0
1630888500000|2021-09-06 00:35:00|17345.2|17327.2|17347.9|17329.9|17349.3|17331.3|17345.2|17327.2|0
1630888800000|2021-09-06 00:40:00|17347.2|17329.2|17348.6|17330.6|17349.3|17331.3|17347.2|17329.2|0
1630889100000|2021-09-06 00:45:00|17349.3|17331.3|17348.3|17330.3|17349.9|17331.9|17346.3|17328.3|0
1630889400000|2021-09-06 00:50:00|17349|17331|17342|17324|17349|17331|17341.3|17323.3|0
1630889700000|2021-09-06 00:55:00|17342.7|17324.7|17346|17328|17346.7|17328.7|17340.6|17322.6|0
1630890000000|2021-09-06 01:00:00|17329.2|17325.2|17317.2|17313.2|17333.7|17329.7|17317.2|17313.2|357
1630890300000|2021-09-06 01:05:00|17319.7|17315.7|17344.2|17340.2|17344.2|17340.2|17319.7|17315.7|151
1630890600000|2021-09-06 01:10:00|17345.2|17341.2|17347.2|17343.2|17352.2|17348.2|17336.7|17332.7|123
1630890900000|2021-09-06 01:15:00|17343.2|17339.2|17325.7|17321.7|17343.2|17339.2|17323.7|17319.7|133
1630891200000|2021-09-06 01:20:00|17326.2|17322.2|17335.7|17331.7|17338.7|17334.7|17326.2|17322.2|63
1630891500000|2021-09-06 01:25:00|17335.2|17331.2|17336.2|17332.2|17339.7|17335.7|17335.2|17331.2|10
1630891800000|2021-09-06 01:30:00|17335.7|17331.7|17339.7|17335.7|17347.2|17343.2|17330.2|17326.2|114
1630892100000|2021-09-06 01:35:00|17343.2|17339.2|17346.2|17342.2|17346.7|17342.7|17339.7|17335.7|76
1630892400000|2021-09-06 01:40:00|17347.2|17343.2|17368.2|17364.2|17368.2|17364.2|17346.7|17342.7|298
1630892700000|2021-09-06 01:45:00|17369.2|17365.2|17380.2|17376.2|17380.2|17376.2|17366.7|17362.7|108
1630893000000|2021-09-06 01:50:00|17378.2|17374.2|17374.2|17370.2|17380.2|17376.2|17372.2|17368.2|56
1630893300000|2021-09-06 01:55:00|17372.7|17368.7|17356.7|17352.7|17374.2|17370.2|17356.7|17352.7|117
1630893600000|2021-09-06 02:00:00|17357.2|17353.2|17364.7|17360.7|17364.7|17360.7|17357.2|17353.2|97
1630893900000|2021-09-06 02:05:00|17370.2|17366.2|17367.2|17363.2|17370.2|17366.2|17366.2|17362.2|15
1630894200000|2021-09-06 02:10:00|17371.7|17367.7|17368.2|17364.2|17371.7|17367.7|17367.2|17363.2|7
1630894500000|2021-09-06 02:15:00|17370.7|17366.7|17364.3|17360.3|17376.3|17372.3|17363.8|17359.8|35
1630894800000|2021-09-06 02:20:00|17366.3|17362.3|17363.8|17359.8|17366.3|17362.3|17358.8|17354.8|39
1630895100000|2021-09-06 02:25:00|17365.8|17361.8|17376.3|17372.3|17376.3|17372.3|17365.8|17361.8|27
1630895400000|2021-09-06 02:30:00|17373.8|17369.8|17367.3|17363.3|17373.8|17369.8|17367.3|17363.3|17
1630895700000|2021-09-06 02:35:00|17364.8|17360.8|17363.3|17359.3|17370.3|17366.3|17359.8|17355.8|41
1630896000000|2021-09-06 02:40:00|17361.8|17357.8|17357.8|17353.8|17364.8|17360.8|17354.8|17350.8|82
1630896300000|2021-09-06 02:45:00|17357.3|17353.3|17370.8|17366.8|17372.8|17368.8|17355.8|17351.8|74
1630896600000|2021-09-06 02:50:00|17374.3|17370.3|17366.8|17362.8|17374.3|17370.3|17364.3|17360.3|25
1630896900000|2021-09-06 02:55:00|17366.3|17362.3|17375.3|17371.3|17375.8|17371.8|17366.3|17362.3|58
1630897200000|2021-09-06 03:00:00|17376.3|17372.3|17370.8|17366.8|17376.3|17372.3|17366.3|17362.3|68
1630897500000|2021-09-06 03:05:00|17369.8|17365.8|17366.8|17362.8|17371.8|17367.8|17366.8|17362.8|51
1630897800000|2021-09-06 03:10:00|17365.8|17361.8|17368.3|17364.3|17368.3|17364.3|17362.3|17358.3|46
1630898100000|2021-09-06 03:15:00|17367.8|17363.8|17364.3|17360.3|17369.3|17365.3|17363.3|17359.3|63
1630898400000|2021-09-06 03:20:00|17363.8|17359.8|17362.8|17358.8|17367.3|17363.3|17362.8|17358.8|30
1630898700000|2021-09-06 03:25:00|17362.3|17358.3|17357.8|17353.8|17362.3|17358.3|17355.3|17351.3|93
1630899000000|2021-09-06 03:30:00|17359.8|17355.8|17382.8|17378.8|17387.3|17383.3|17357.8|17353.8|234
1630899300000|2021-09-06 03:35:00|17385.8|17381.8|17379.8|17375.8|17387.8|17383.8|17374.3|17370.3|164
1630899600000|2021-09-06 03:40:00|17378.8|17374.8|17375.3|17371.3|17379.8|17375.8|17373.8|17369.8|138
1630899900000|2021-09-06 03:45:00|17375.1|17371.1|17395.5|17391.5|17401.6|17397.6|17369.8|17365.8|415979
1630900200000|2021-09-06 03:50:00|17396.5|17392.5|17387.1|17383.1|17400.6|17396.6|17373|17369|230200
1630900500000|2021-09-06 03:55:00|17385.8|17381.8|17398.8|17394.8|17398.8|17394.8|17374.9|17370.9|164650
1630900800000|2021-09-06 04:00:00|17400.7|17396.7|17404.6|17400.6|17412.1|17408.1|17391.5|17387.5|220450
1630901100000|2021-09-06 04:05:00|17403.9|17399.9|17399.1|17395.1|17406.5|17402.5|17390.7|17386.7|115700
1630901400000|2021-09-06 04:10:00|17399.4|17395.4|17389.6|17385.6|17406.5|17402.5|17389.6|17385.6|75950
1630901700000|2021-09-06 04:15:00|17389.3|17385.3|17389.8|17385.8|17398|17394|17383.9|17379.9|79200
1630902000000|2021-09-06 04:20:00|17389.7|17385.7|17377.8|17373.8|17394.9|17390.9|17377.2|17373.2|85650
1630902300000|2021-09-06 04:25:00|17378.1|17374.1|17388.7|17384.7|17391.1|17387.1|17374.2|17370.2|66800
1630902600000|2021-09-06 04:30:00|17390.2|17386.2|17399.8|17395.8|17407.8|17403.8|17390.2|17386.2|106400
1630902900000|2021-09-06 04:35:00|17398.5|17394.5|17395.4|17391.4|17405.9|17401.9|17395.2|17391.2|53900
1630903200000|2021-09-06 04:40:00|17395.7|17391.7|17394.7|17390.7|17395.7|17391.7|17385|17381|48250
1630903500000|2021-09-06 04:45:00|17395.4|17391.4|17383.9|17379.9|17398.4|17394.4|17383.9|17379.9|41250
1630903800000|2021-09-06 04:50:00|17383.8|17379.8|17370.6|17366.6|17387.1|17383.1|17369.1|17365.1|146300
1630904100000|2021-09-06 04:55:00|17370.5|17366.5|17373.3|17369.3|17380.9|17376.9|17365.4|17361.4|50600
1630904400000|2021-09-06 05:00:00|17373.5|17369.5|17355.3|17351.3|17373.5|17369.5|17349.6|17345.6|167450
1630904700000|2021-09-06 05:05:00|17355.2|17351.2|17370.5|17366.5|17376.4|17372.4|17354.1|17350.1|79400
1630905000000|2021-09-06 05:10:00|17370.6|17366.6|17365.6|17361.6|17371.7|17367.7|17359.8|17355.8|39150
1630905300000|2021-09-06 05:15:00|17365.8|17361.8|17360.3|17356.3|17373.3|17369.3|17359.8|17355.8|40400
1630905600000|2021-09-06 05:20:00|17360.4|17356.4|17368.8|17364.8|17374.2|17370.2|17357.3|17353.3|30000
1630905900000|2021-09-06 05:25:00|17369|17365|17368.5|17364.5|17380.5|17376.5|17365.7|17361.7|38200
1630906200000|2021-09-06 05:30:00|17367.8|17363.8|17383.6|17379.6|17383.6|17379.6|17365.7|17361.7|48600
1630906500000|2021-09-06 05:35:00|17386.4|17382.4|17379.9|17375.9|17388.4|17384.4|17377.7|17373.7|51550
1630906800000|2021-09-06 05:40:00|17380.3|17376.3|17370.3|17366.3|17387|17383|17370.3|17366.3|35000
1630907100000|2021-09-06 05:45:00|17372.5|17368.5|17374.8|17370.8|17377.4|17373.4|17370.4|17366.4|13300
1630907400000|2021-09-06 05:50:00|17374.7|17370.7|17377.8|17373.8|17384.1|17380.1|17374.4|17370.4|21650
1630907700000|2021-09-06 05:55:00|17378|17374|17374.1|17370.1|17380.1|17376.1|17370.1|17366.1|19750
1630908000000|2021-09-06 06:00:00|17372.7|17368.7|17361.9|17357.9|17373.2|17369.2|17358.6|17354.6|34950
1630908300000|2021-09-06 06:05:00|17362.2|17358.2|17345.8|17341.8|17366.2|17362.2|17345.8|17341.8|71350
1630908600000|2021-09-06 06:10:00|17345.9|17341.9|17361.6|17357.6|17364.6|17360.6|17345.1|17341.1|39650
1630908900000|2021-09-06 06:15:00|17359.8|17355.8|17363.2|17359.2|17369.8|17365.8|17355|17351|59350
1630909200000|2021-09-06 06:20:00|17363.4|17359.4|17374.2|17370.2|17377.1|17373.1|17363.3|17359.3|47950
1630909500000|2021-09-06 06:25:00|17374.4|17370.4|17372.8|17368.8|17380.7|17376.7|17372.3|17368.3|22150
1630909800000|2021-09-06 06:30:00|17372.9|17368.9|17370.5|17366.5|17379.3|17375.3|17367.5|17363.5|23400
1630910100000|2021-09-06 06:35:00|17370.6|17366.6|17376.1|17372.1|17377.4|17373.4|17365.3|17361.3|23250
1630910400000|2021-09-06 06:40:00|17375.3|17371.3|17367|17363|17378.2|17374.2|17366.9|17362.9|22450
1630910700000|2021-09-06 06:45:00|17366.9|17362.9|17365.9|17361.9|17372.3|17368.3|17365.5|17361.5|19650
1630911000000|2021-09-06 06:50:00|17366.2|17362.2|17359.5|17355.5|17367.4|17363.4|17357|17353|48550
1630911300000|2021-09-06 06:55:00|17360.2|17356.2|17367.4|17363.4|17367.8|17363.8|17358|17354|25700
1630911600000|2021-09-06 07:00:00|17367.7|17363.7|17369.7|17365.7|17371.6|17367.6|17357.6|17353.6|30900
1630911900000|2021-09-06 07:05:00|17369.1|17365.1|17366.2|17362.2|17370.3|17366.3|17364.6|17360.6|15850
1630912200000|2021-09-06 07:10:00|17366.1|17362.1|17375.4|17371.4|17378.3|17374.3|17365.2|17361.2|33450
1630912500000|2021-09-06 07:15:00|17374.9|17370.9|17378.3|17374.3|17378.6|17374.6|17374.4|17370.4|14550
1630912800000|2021-09-06 07:20:00|17379|17375|17377.8|17373.8|17382.8|17378.8|17375.6|17371.6|31150
1630913100000|2021-09-06 07:25:00|17378.3|17374.3|17372.6|17368.6|17381.6|17377.6|17369.4|17365.4|19900
1630913400000|2021-09-06 07:30:00|17373|17369|17393.4|17389.4|17401.3|17397.3|17370.8|17366.8|98650
1630913700000|2021-09-06 07:35:00|17393.5|17389.5|17394|17390|17399.5|17395.5|17390.4|17386.4|72650
1630914000000|2021-09-06 07:40:00|17393.4|17389.4|17395.5|17391.5|17398.2|17394.2|17392.4|17388.4|26950
1630914300000|2021-09-06 07:45:00|17395.6|17391.6|17386.2|17382.2|17403.1|17399.1|17386.2|17382.2|50950
1630914600000|2021-09-06 07:50:00|17387.1|17383.1|17388.2|17384.2|17393.3|17389.3|17377.1|17373.1|73250
1630914900000|2021-09-06 07:55:00|17387.9|17383.9|17389.8|17385.8|17392.8|17388.8|17385.4|17381.4|12050
1630915200000|2021-09-06 08:00:00|17390.7|17386.7|17388.4|17384.4|17393.7|17389.7|17388.3|17384.3|14850
1630915500000|2021-09-06 08:05:00|17388.2|17384.2|17385.3|17381.3|17389|17385|17382.3|17378.3|23650
1630915800000|2021-09-06 08:10:00|17385.5|17381.5|17388.1|17384.1|17392.3|17388.3|17385.5|17381.5|13900
1630916100000|2021-09-06 08:15:00|17388|17384|17373.3|17369.3|17390.2|17386.2|17371.7|17367.7|44950
1630916400000|2021-09-06 08:20:00|17372.9|17368.9|17377.8|17373.8|17380.6|17376.6|17372.4|17368.4|33700
1630916700000|2021-09-06 08:25:00|17377.9|17373.9|17366.3|17362.3|17377.9|17373.9|17366.3|17362.3|38500
1630917000000|2021-09-06 08:30:00|17366|17362|17375.9|17371.9|17377|17373|17363.4|17359.4|43250
1630917300000|2021-09-06 08:35:00|17376.2|17372.2|17387.3|17383.3|17389.4|17385.4|17376.1|17372.1|31150
1630917600000|2021-09-06 08:40:00|17387.6|17383.6|17379.5|17375.5|17388.8|17384.8|17376|17372|21300
1630917900000|2021-09-06 08:45:00|17379.3|17375.3|17380.8|17376.8|17383.2|17379.2|17376.2|17372.2|17400
1630918200000|2021-09-06 08:50:00|17381.7|17377.7|17383|17379|17385.1|17381.1|17375.6|17371.6|15350
1630918500000|2021-09-06 08:55:00|17381.9|17377.9|17382.3|17378.3|17386.9|17382.9|17380.9|17376.9|32800
1630918800000|2021-09-06 09:00:00|17382.2|17378.2|17388.2|17384.2|17390.9|17386.9|17382.2|17378.2|26650
1630919100000|2021-09-06 09:05:00|17387.8|17383.8|17390.4|17386.4|17391.7|17387.7|17382.3|17378.3|23900
1630919400000|2021-09-06 09:10:00|17390.3|17386.3|17379.5|17375.5|17390.6|17386.6|17379.1|17375.1|36950
1630919700000|2021-09-06 09:15:00|17379.4|17375.4|17373|17369|17385.3|17381.3|17372.6|17368.6|48350
1630920000000|2021-09-06 09:20:00|17373.1|17369.1|17383|17379|17383.6|17379.6|17373|17369|22050
1630920300000|2021-09-06 09:25:00|17382.9|17378.9|17389.3|17385.3|17393.1|17389.1|17380|17376|58500
1630920600000|2021-09-06 09:30:00|17389.6|17385.6|17393.2|17389.2|17395.7|17391.7|17384.8|17380.8|100200
1630920900000|2021-09-06 09:35:00|17393.3|17389.3|17390.1|17386.1|17393.3|17389.3|17387|17383|51750
1630921200000|2021-09-06 09:40:00|17390.2|17386.2|17384.6|17380.6|17390.2|17386.2|17384.5|17380.5|54500
1630921500000|2021-09-06 09:45:00|17384.3|17380.3|17381.8|17377.8|17387.9|17383.9|17380.1|17376.1|97350
1630921800000|2021-09-06 09:50:00|17381.6|17377.6|17390.6|17386.6|17391|17387|17381.6|17377.6|109800
1630922100000|2021-09-06 09:55:00|17389.4|17385.4|17391.3|17387.3|17392.3|17388.3|17388.3|17384.3|168050
1630922400000|2021-09-06 10:00:00|17386.6|17382.6|17391.1|17387.1|17391.1|17387.1|17384.3|17380.3|153
1630922700000|2021-09-06 10:05:00|17390.8|17386.8|17393.6|17389.6|17396.1|17392.1|17389.8|17385.8|83
1630923000000|2021-09-06 10:10:00|17401.3|17383.3|17402.4|17384.4|17402.4|17384.4|17400.6|17382.6|4495372
1630923300000|2021-09-06 10:15:00|17403.1|17385.1|17403.1|17385.1|17405.1|17387.1|17402.4|17384.4|0
1630923600000|2021-09-06 10:20:00|17403.7|17385.7|17407.6|17389.6|17408.2|17390.2|17403.7|17385.7|0
1630923900000|2021-09-06 10:25:00|17408.2|17390.2|17404.4|17386.4|17408.9|17390.9|17404.4|17386.4|0
1630924200000|2021-09-06 10:30:00|17404.8|17386.8|17403.8|17385.8|17405.8|17387.8|17403.8|17385.8|0
1630924500000|2021-09-06 10:35:00|17404.4|17386.4|17403.1|17385.1|17405.1|17387.1|17403.1|17385.1|0
1630924800000|2021-09-06 10:40:00|17391.8|17387.8|17390.8|17386.8|17394.3|17390.3|17390.8|17386.8|1
1630925400000|2021-09-06 10:50:00|17392.3|17388.3|17392.8|17388.8|17392.8|17388.8|17392.3|17388.3|19
1630925700000|2021-09-06 10:55:00|17395.3|17391.3|17389.8|17385.8|17395.3|17391.3|17389.8|17385.8|8
1630926000000|2021-09-06 11:00:00|17392.8|17388.8|17402.3|17398.3|17402.3|17398.3|17392.8|17388.8|16
1630926300000|2021-09-06 11:05:00|17404.3|17400.3|17397.8|17393.8|17405.8|17401.8|17396.3|17392.3|27
1630926600000|2021-09-06 11:10:00|17399.3|17395.3|17402.8|17398.8|17402.8|17398.8|17397.3|17393.3|25
1630926900000|2021-09-06 11:15:00|17403.3|17399.3|17396.8|17392.8|17403.3|17399.3|17396.3|17392.3|172
1630927200000|2021-09-06 11:20:00|17396.3|17392.3|17396.3|17392.3|17396.3|17392.3|17396.3|17392.3|2
1630927500000|2021-09-06 11:25:00|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|1
1630927800000|2021-09-06 11:30:00|17395.3|17391.3|17399.8|17395.8|17399.8|17395.8|17395.3|17391.3|9
1630928100000|2021-09-06 11:35:00|17396.8|17392.8|17390.8|17386.8|17396.8|17392.8|17390.8|17386.8|22
1630928400000|2021-09-06 11:40:00|17392.8|17388.8|17385.3|17381.3|17395.3|17391.3|17385.3|17381.3|65
1630928700000|2021-09-06 11:45:00|17385.8|17381.8|17386.3|17382.3|17388.3|17384.3|17383.3|17379.3|59
1630929000000|2021-09-06 11:50:00|17385.8|17381.8|17384.8|17380.8|17387.8|17383.8|17383.8|17379.8|40
1630929300000|2021-09-06 11:55:00|17385.8|17381.8|17381.3|17377.3|17385.8|17381.8|17379.8|17375.8|68
1630929600000|2021-09-06 12:00:00|17383.3|17379.3|17382.8|17378.8|17383.3|17379.3|17381.3|17377.3|6
1630929900000|2021-09-06 12:05:00|17381.3|17377.3|17383.3|17379.3|17383.3|17379.3|17381.3|17377.3|31
1630930200000|2021-09-06 12:10:00|17381.3|17377.3|17386.8|17382.8|17386.8|17382.8|17381.3|17377.3|18
1630930500000|2021-09-06 12:15:00|17382.8|17378.8|17382.8|17378.8|17382.8|17378.8|17382.8|17378.8|2
1630930800000|2021-09-06 12:20:00|17383.3|17379.3|17383.8|17379.8|17383.8|17379.8|17383.3|17379.3|5
1630931100000|2021-09-06 12:25:00|17384.3|17380.3|17384.8|17380.8|17384.8|17380.8|17384.3|17380.3|4
1630931400000|2021-09-06 12:30:00|17385.8|17381.8|17385.8|17381.8|17385.8|17381.8|17383.3|17379.3|19
1630931700000|2021-09-06 12:35:00|17383.3|17379.3|17382.3|17378.3|17383.3|17379.3|17382.3|17378.3|6
1630932300000|2021-09-06 12:45:00|17381.3|17377.3|17376.3|17372.3|17381.3|17377.3|17376.3|17372.3|19
1630932600000|2021-09-06 12:50:00|17378.3|17374.3|17369.8|17365.8|17378.3|17374.3|17369.3|17365.3|203
1630932900000|2021-09-06 12:55:00|17368.8|17364.8|17372.8|17368.8|17372.8|17368.8|17366.8|17362.8|45
1630933200000|2021-09-06 13:00:00|17373.8|17369.8|17372.8|17368.8|17373.8|17369.8|17367.8|17363.8|10
1630933500000|2021-09-06 13:05:00|17373.3|17369.3|17373.3|17369.3|17373.3|17369.3|17373.3|17369.3|2
1630933800000|2021-09-06 13:10:00|17371.3|17367.3|17374.8|17370.8|17374.8|17370.8|17369.3|17365.3|13
1630934100000|2021-09-06 13:15:00|17374.3|17370.3|17377.8|17373.8|17378.8|17374.8|17374.3|17370.3|20
1630934400000|2021-09-06 13:20:00|17378.3|17374.3|17380.3|17376.3|17380.3|17376.3|17377.8|17373.8|5
1630934700000|2021-09-06 13:25:00|17380.8|17376.8|17385.8|17381.8|17385.8|17381.8|17378.3|17374.3|37
1630935000000|2021-09-06 13:30:00|17386.8|17382.8|17384.3|17380.3|17389.3|17385.3|17383.8|17379.8|36
1630935300000|2021-09-06 13:35:00|17383.3|17379.3|17383.8|17379.8|17383.8|17379.8|17381.8|17377.8|13
1630935600000|2021-09-06 13:40:00|17384.3|17380.3|17384.8|17380.8|17384.8|17380.8|17384.3|17380.3|2
1630935900000|2021-09-06 13:45:00|17381.8|17377.8|17381.8|17377.8|17381.8|17377.8|17381.8|17377.8|1
1630936200000|2021-09-06 13:50:00|17383.8|17379.8|17384.8|17380.8|17385.8|17381.8|17383.8|17379.8|9
1630936500000|2021-09-06 13:55:00|17387.8|17383.8|17387.8|17383.8|17387.8|17383.8|17387.8|17383.8|1
1630936800000|2021-09-06 14:00:00|17389.8|17385.8|17384.3|17380.3|17392.3|17388.3|17384.3|17380.3|21
1630937100000|2021-09-06 14:05:00|17384.8|17380.8|17385.8|17381.8|17385.8|17381.8|17384.8|17380.8|10
1630937400000|2021-09-06 14:10:00|17383.8|17379.8|17382.3|17378.3|17384.8|17380.8|17382.3|17378.3|23
1630937700000|2021-09-06 14:15:00|17381.8|17377.8|17382.3|17378.3|17383.3|17379.3|17381.3|17377.3|18
1630938000000|2021-09-06 14:20:00|17383.3|17379.3|17385.8|17381.8|17385.8|17381.8|17382.3|17378.3|24
1630938300000|2021-09-06 14:25:00|17386.3|17382.3|17386.3|17382.3|17386.3|17382.3|17386.3|17382.3|5
1630938600000|2021-09-06 14:30:00|17386.8|17382.8|17379.8|17375.8|17386.8|17382.8|17379.8|17375.8|27
1630938900000|2021-09-06 14:35:00|17380.3|17376.3|17374.8|17370.8|17380.8|17376.8|17374.8|17370.8|33
1630939200000|2021-09-06 14:40:00|17378.3|17374.3|17380.8|17376.8|17380.8|17376.8|17374.8|17370.8|39
1630939500000|2021-09-06 14:45:00|17378.3|17374.3|17379.8|17375.8|17380.8|17376.8|17377.3|17373.3|15
1630939800000|2021-09-06 14:50:00|17379.3|17375.3|17387.3|17383.3|17387.3|17383.3|17378.3|17374.3|52
1630940100000|2021-09-06 14:55:00|17383.8|17379.8|17388.8|17384.8|17389.8|17385.8|17382.8|17378.8|45
1630940400000|2021-09-06 15:00:00|17389.8|17385.8|17386.3|17382.3|17390.8|17386.8|17384.8|17380.8|25
1630940700000|2021-09-06 15:05:00|17383.8|17379.8|17384.8|17380.8|17386.8|17382.8|17383.3|17379.3|13
1630941000000|2021-09-06 15:10:00|17382.8|17378.8|17380.3|17376.3|17382.8|17378.8|17380.3|17376.3|7
1630941300000|2021-09-06 15:15:00|17381.8|17377.8|17383.3|17379.3|17383.3|17379.3|17381.8|17377.8|9
1630941600000|2021-09-06 15:20:00|17381.8|17377.8|17382.8|17378.8|17383.8|17379.8|17381.8|17377.8|13
1630941900000|2021-09-06 15:25:00|17382.3|17378.3|17384.8|17380.8|17389.3|17385.3|17382.3|17378.3|86
1630942200000|2021-09-06 15:30:00|17385.3|17381.3|17391.3|17387.3|17391.3|17387.3|17385.3|17381.3|54
1630942500000|2021-09-06 15:35:00|17391.8|17387.8|17413.3|17409.3|17424.3|17420.3|17391.8|17387.8|460
1630942800000|2021-09-06 15:40:00|17411.3|17407.3|17405.3|17401.3|17412.3|17408.3|17405.3|17401.3|44
1630943100000|2021-09-06 15:45:00|17404.8|17400.8|17403.8|17399.8|17406.3|17402.3|17403.8|17399.8|11
1630943400000|2021-09-06 15:50:00|17405.8|17401.8|17402.3|17398.3|17405.8|17401.8|17402.3|17398.3|8
1630943700000|2021-09-06 15:55:00|17401.8|17397.8|17402.8|17398.8|17402.8|17398.8|17401.8|17397.8|22
1630944000000|2021-09-06 16:00:00|17400.8|17396.8|17399.3|17395.3|17400.8|17396.8|17399.3|17395.3|9
1630944900000|2021-09-06 16:15:00|17403.8|17399.8|17402.8|17398.8|17403.8|17399.8|17400.3|17396.3|12
1630945200000|2021-09-06 16:20:00|17401.3|17397.3|17401.3|17397.3|17401.3|17397.3|17401.3|17397.3|1
1630945500000|2021-09-06 16:25:00|17399.3|17395.3|17398.8|17394.8|17399.3|17395.3|17398.8|17394.8|9
1630946100000|2021-09-06 16:35:00|17394.8|17390.8|17400.8|17396.8|17401.8|17397.8|17392.8|17388.8|42
1630946400000|2021-09-06 16:40:00|17399.3|17395.3|17396.3|17392.3|17399.3|17395.3|17396.3|17392.3|14
1630946700000|2021-09-06 16:45:00|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|1
1630947000000|2021-09-06 16:50:00|17398.3|17394.3|17400.3|17396.3|17400.3|17396.3|17398.3|17394.3|4
1630947300000|2021-09-06 16:55:00|17394.8|17390.8|17394.8|17390.8|17394.8|17390.8|17394.8|17390.8|7
1630947600000|2021-09-06 17:00:00|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|1
1630947900000|2021-09-06 17:05:00|17399.8|17395.8|17399.8|17395.8|17399.8|17395.8|17399.8|17395.8|2
1630948200000|2021-09-06 17:10:00|17394.3|17390.3|17392.8|17388.8|17394.3|17390.3|17392.8|17388.8|17
1630948500000|2021-09-06 17:15:00|17392.3|17388.3|17388.3|17384.3|17392.3|17388.3|17388.3|17384.3|21
1630948800000|2021-09-06 17:20:00|17387.8|17383.8|17387.8|17383.8|17387.8|17383.8|17387.8|17383.8|1
1630950900000|2021-09-06 17:55:00|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|17395.8|17391.8|1
1630951800000|2021-09-06 18:10:00|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|4
1630955400000|2021-09-06 19:10:00|17399.3|17395.3|17399.3|17395.3|17399.3|17395.3|17399.3|17395.3|2
1630955700000|2021-09-06 19:15:00|17399.8|17395.8|17401.3|17397.3|17401.3|17397.3|17399.8|17395.8|7
1630956000000|2021-09-06 19:20:00|17399.8|17395.8|17399.8|17395.8|17399.8|17395.8|17399.8|17395.8|7
1630956300000|2021-09-06 19:25:00|17401.8|17397.8|17401.8|17397.8|17401.8|17397.8|17401.8|17397.8|3
1630956600000|2021-09-06 19:30:00|17402.3|17398.3|17402.3|17398.3|17402.3|17398.3|17402.3|17398.3|2
1630956900000|2021-09-06 19:35:00|17403.8|17399.8|17403.8|17399.8|17403.8|17399.8|17403.8|17399.8|3
1630957200000|2021-09-06 19:40:00|17403.3|17399.3|17403.3|17399.3|17403.3|17399.3|17403.3|17399.3|2
1630957500000|2021-09-06 19:45:00|17401.8|17397.8|17401.8|17397.8|17401.8|17397.8|17401.8|17397.8|2
1630957800000|2021-09-06 19:50:00|17403.8|17399.8|17403.3|17399.3|17403.8|17399.8|17403.3|17399.3|3
1630958100000|2021-09-06 19:55:00|17403.8|17399.8|17401.3|17397.3|17403.8|17399.8|17401.3|17397.3|24
1630958700000|2021-09-06 20:05:00|17403.8|17399.8|17403.8|17399.8|17403.8|17399.8|17403.8|17399.8|2
1630959000000|2021-09-06 20:10:00|17402.3|17398.3|17402.3|17398.3|17402.3|17398.3|17402.3|17398.3|6
1630959300000|2021-09-06 20:15:00|17401.3|17397.3|17400.8|17396.8|17401.3|17397.3|17400.8|17396.8|2
1630960200000|2021-09-06 20:30:00|17400.3|17396.3|17400.3|17396.3|17400.3|17396.3|17400.3|17396.3|1
1630961700000|2021-09-06 20:55:00|||||||||4
1630962600000|2021-09-06 21:10:00|17407.3|17389.3|17407.3|17389.3|17407.3|17389.3|17407.3|17389.3|4540078
1630965000000|2021-09-06 21:50:00|17407.8|17389.8|17408.1|17390.1|17408.1|17390.1|17407.8|17389.8|0
1630965300000|2021-09-06 21:55:00|17408.7|17390.7|17408.7|17390.7|17408.7|17390.7|17408.7|17390.7|0
1630965600000|2021-09-06 22:00:00|17404.6|17386.6|17401|17383|17405.3|17387.3|17400.9|17382.9|0
1630965900000|2021-09-06 22:05:00|17400.3|17382.3|17400.8|17382.8|17401|17383|17400|17382|0
1630966200000|2021-09-06 22:10:00|17400.1|17382.1|17398.1|17380.1|17400.8|17382.8|17396.4|17378.4|0
1630966500000|2021-09-06 22:15:00|17397.8|17379.8|17399.1|17381.1|17399.8|17381.8|17397.5|17379.5|0
1630966800000|2021-09-06 22:20:00|17398.4|17380.4|17397.8|17379.8|17399.1|17381.1|17397.8|17379.8|0
1630967100000|2021-09-06 22:25:00|17397.4|17379.4|17397.1|17379.1|17397.8|17379.8|17397.1|17379.1|0
1630967400000|2021-09-06 22:30:00|17397.4|17379.4|17397.5|17379.5|17397.8|17379.8|17396.4|17378.4|0
1630967700000|2021-09-06 22:35:00|17396.8|17378.8|17396.1|17378.1|17397.5|17379.5|17396.1|17378.1|0
1630968000000|2021-09-06 22:40:00|17395.8|17377.8|17394.5|17376.5|17397.5|17379.5|17394.5|17376.5|0
1630968300000|2021-09-06 22:45:00|17394.8|17376.8|17395.1|17377.1|17395.1|17377.1|17394.5|17376.5|0
1630968600000|2021-09-06 22:50:00|17395.5|17377.5|17395.8|17377.8|17395.8|17377.8|17395.1|17377.1|0
1630968900000|2021-09-06 22:55:00|17395.1|17377.1|17394.5|17376.5|17395.1|17377.1|17394.5|17376.5|0
1630969200000|2021-09-06 23:00:00|17395.1|17377.1|17395.1|17377.1|17395.8|17377.8|17393.1|17375.1|0
1630969500000|2021-09-06 23:05:00|17395.8|17377.8|17395.8|17377.8|17396.5|17378.5|17395.1|17377.1|0
1630969800000|2021-09-06 23:10:00|17395.1|17377.1|17395|17377|17395.1|17377.1|17394.8|17376.8|0
1630970100000|2021-09-06 23:15:00|17395.6|17377.6|17395|17377|17395.6|17377.6|17394.3|17376.3|0
1630970400000|2021-09-06 23:20:00|17395.8|17377.8|17396.8|17378.8|17397.4|17379.4|17395.8|17377.8|0
1630970700000|2021-09-06 23:25:00|17397.4|17379.4|17398.1|17380.1|17398.1|17380.1|17396.8|17378.8|0
1630971000000|2021-09-06 23:30:00|17397.4|17379.4|17400.1|17382.1|17400.1|17382.1|17397.4|17379.4|0
1630971300000|2021-09-06 23:35:00|17399.8|17381.8|17400.1|17382.1|17400.8|17382.8|17399.5|17381.5|0
1630971600000|2021-09-06 23:40:00|17399.5|17381.5|17396.8|17378.8|17400.1|17382.1|17396.8|17378.8|0
1630971900000|2021-09-06 23:45:00|17397.1|17379.1|17393.4|17375.4|17397.1|17379.1|17393.4|17375.4|0
1630972200000|2021-09-06 23:50:00|17393.1|17375.1|17392.7|17374.7|17394.1|17376.1|17392.7|17374.7|0
1630972500000|2021-09-06 23:55:00|17393.1|17375.1|17391.1|17373.1|17393.4|17375.4|17390.4|17372.4|0
1630972800000|2021-09-07 00:00:00|17390.4|17372.4|17390.3|17372.3|17391.1|17373.1|17386|17368|0
1630973100000|2021-09-07 00:05:00|17389.6|17371.6|17390.3|17372.3|17390.3|17372.3|17387.6|17369.6|0
1630973400000|2021-09-07 00:10:00|17391|17373|17393|17375|17393|17375|17390.3|17372.3|0
1630973700000|2021-09-07 00:15:00|17392.6|17374.6|17392.3|17374.3|17394.3|17376.3|17391.7|17373.7|0
1630974000000|2021-09-07 00:20:00|17391.7|17373.7|17387.8|17369.8|17391.7|17373.7|17385.8|17367.8|0
1630974300000|2021-09-07 00:25:00|17387.5|17369.5|17386.7|17368.7|17387.5|17369.5|17385.4|17367.4|0
1630974600000|2021-09-07 00:30:00|17387|17369|17388.7|17370.7|17389.4|17371.4|17386.7|17368.7|0
1630974900000|2021-09-07 00:35:00|17388.4|17370.4|17389.9|17371.9|17390.3|17372.3|17387.4|17369.4|0
1630975200000|2021-09-07 00:40:00|17389.6|17371.6|17390.5|17372.5|17391.9|17373.9|17389.6|17371.6|0
1630975500000|2021-09-07 00:45:00|17389.9|17371.9|17388.5|17370.5|17390.5|17372.5|17388.5|17370.5|0
1630975800000|2021-09-07 00:50:00|17389.2|17371.2|17387.2|17369.2|17389.9|17371.9|17386.8|17368.8|0
1630976100000|2021-09-07 00:55:00|17387.8|17369.8|17391.8|17373.8|17393.2|17375.2|17386.5|17368.5|0
1630976400000|2021-09-07 01:00:00|17391.2|17373.2|17379.3|17375.3|17397.3|17393.3|17378.8|17373.2|170
1630976700000|2021-09-07 01:05:00|17377.8|17373.8|17377.3|17373.3|17388.3|17384.3|17375.8|17371.8|119
1630977000000|2021-09-07 01:10:00|17375.8|17371.8|17369.8|17365.8|17376.3|17372.3|17369.3|17365.3|94
1630977300000|2021-09-07 01:15:00|17371.8|17367.8|17373.8|17369.8|17377.3|17373.3|17371.8|17367.8|83
1630977600000|2021-09-07 01:20:00|17373.3|17369.3|17386.3|17382.3|17386.3|17382.3|17371.8|17367.8|22
1630977900000|2021-09-07 01:25:00|17384.8|17380.8|17382.8|17378.8|17387.3|17383.3|17381.3|17377.3|55
1630978200000|2021-09-07 01:30:00|17381.8|17377.8|17380.8|17376.8|17384.3|17380.3|17375.8|17371.8|42
1630978500000|2021-09-07 01:35:00|17379.3|17375.3|17381.3|17377.3|17383.3|17379.3|17375.8|17371.8|30
1630978800000|2021-09-07 01:40:00|17381.8|17377.8|17374.3|17370.3|17389.8|17385.8|17373.8|17369.8|76
1630979100000|2021-09-07 01:45:00|17376.3|17372.3|17381.3|17377.3|17384.8|17380.8|17376.3|17372.3|40
1630979400000|2021-09-07 01:50:00|17376.8|17372.8|17378.8|17374.8|17380.8|17376.8|17375.8|17371.8|29
1630979700000|2021-09-07 01:55:00|17376.3|17372.3|17378.8|17374.8|17380.3|17376.3|17376.3|17372.3|22
1630980000000|2021-09-07 02:00:00|17382.3|17378.3|17392.8|17388.8|17392.8|17388.8|17381.8|17377.8|104
1630980300000|2021-09-07 02:05:00|17393.8|17389.8|17399.8|17395.8|17399.8|17395.8|17390.8|17386.8|100
1630980600000|2021-09-07 02:10:00|17396.3|17392.3|17399.8|17395.8|17399.8|17395.8|17395.3|17391.3|25
1630980900000|2021-09-07 02:15:00|17400.3|17396.3|17397.3|17393.3|17400.8|17396.8|17397.3|17393.3|14
1630981200000|2021-09-07 02:20:00|17397.8|17393.8|17398.8|17394.8|17400.8|17396.8|17397.3|17393.3|32
1630981500000|2021-09-07 02:25:00|17400.3|17396.3|17392.8|17388.8|17400.3|17396.3|17392.8|17388.8|24
1630981800000|2021-09-07 02:30:00|17396.8|17392.8|17392.3|17388.3|17397.8|17393.8|17388.8|17384.8|40
1630982100000|2021-09-07 02:35:00|17395.8|17391.8|17389.3|17385.3|17395.8|17391.8|17389.3|17385.3|21
1630982400000|2021-09-07 02:40:00|17391.3|17387.3|17389.8|17385.8|17392.3|17388.3|17388.3|17384.3|23
1630982700000|2021-09-07 02:45:00|17391.8|17387.8|17393.3|17389.3|17394.3|17390.3|17390.3|17386.3|21
1630983000000|2021-09-07 02:50:00|17393.8|17389.8|17393.8|17389.8|17395.8|17391.8|17393.8|17389.8|21
1630983300000|2021-09-07 02:55:00|17394.3|17390.3|17394.3|17390.3|17395.8|17391.8|17391.8|17387.8|20
1630983600000|2021-09-07 03:00:00|17395.3|17391.3|17395.3|17391.3|17395.3|17391.3|17395.3|17391.3|3
1630983900000|2021-09-07 03:05:00|17395.9|17391.9|17397.9|17393.9|17397.9|17393.9|17394.9|17390.9|4
1630984200000|2021-09-07 03:10:00|17398.4|17394.4|17392.9|17388.9|17399.4|17395.4|17392.9|17388.9|20
1630984500000|2021-09-07 03:15:00|17385.4|17381.4|17386.4|17382.4|17390.9|17386.9|17384.4|17380.4|61
1630984800000|2021-09-07 03:20:00|17386.9|17382.9|17389.4|17385.4|17389.4|17385.4|17386.9|17382.9|25
1630985100000|2021-09-07 03:25:00|17382.4|17378.4|17384.9|17380.9|17385.4|17381.4|17377.4|17373.4|110
1630985400000|2021-09-07 03:30:00|17385.9|17381.9|17383.9|17379.9|17387.9|17383.9|17366.4|17362.4|128
1630985700000|2021-09-07 03:35:00|17376.9|17372.9|17384.9|17380.9|17385.4|17381.4|17376.9|17372.9|255
1630986000000|2021-09-07 03:40:00|17384.4|17380.4|17383.4|17379.4|17385.9|17381.9|17379.9|17375.9|58
1630986300000|2021-09-07 03:45:00|17383.9|17379.9|17365.9|17361.9|17403.7|17399.7|17365.9|17361.9|237476
1630986600000|2021-09-07 03:50:00|17366|17362|17344.2|17340.2|17373|17369|17342.4|17338.4|308750
1630986900000|2021-09-07 03:55:00|17342.2|17338.2|17349.9|17345.9|17360.7|17356.7|17338.3|17334.3|231750
1630987200000|2021-09-07 04:00:00|17351|17347|17354.5|17350.5|17355|17351|17343.6|17339.6|121150
1630987500000|2021-09-07 04:05:00|17354.9|17350.9|17364.8|17360.8|17369.1|17365.1|17354.8|17350.8|107750
1630987800000|2021-09-07 04:10:00|17364.3|17360.3|17373|17369|17379.7|17375.7|17360.9|17356.9|81800
1630988100000|2021-09-07 04:15:00|17373.5|17369.5|17365.9|17361.9|17374.9|17370.9|17363|17359|63600
1630988400000|2021-09-07 04:20:00|17365.8|17361.8|17360.6|17356.6|17366.1|17362.1|17357.6|17353.6|77250
1630988700000|2021-09-07 04:25:00|17360.9|17356.9|17349.5|17345.5|17364.8|17360.8|17346.1|17342.1|64350
1630989000000|2021-09-07 04:30:00|17349.2|17345.2|17326.1|17322.1|17349.2|17345.2|17318.7|17314.7|326150
1630989300000|2021-09-07 04:35:00|17324.9|17320.9|17301.1|17297.1|17326.2|17322.2|17301.1|17297.1|203300
1630989600000|2021-09-07 04:40:00|17302.2|17298.2|17308.7|17304.7|17316.4|17312.4|17292.9|17288.9|283800
1630989900000|2021-09-07 04:45:00|17308.2|17304.2|17299.6|17295.6|17308.4|17304.4|17286.2|17282.2|223350
1630990200000|2021-09-07 04:50:00|17299.4|17295.4|17313.3|17309.3|17319.3|17315.3|17299.2|17295.2|136250
1630990500000|2021-09-07 04:55:00|17312.7|17308.7|17321.1|17317.1|17325.8|17321.8|17312.1|17308.1|94700
1630990800000|2021-09-07 05:00:00|17321.2|17317.2|17323.2|17319.2|17324.4|17320.4|17305.9|17301.9|49500
1630991100000|2021-09-07 05:05:00|17322|17318|17313.5|17309.5|17329.8|17325.8|17313|17309|62800
1630991400000|2021-09-07 05:10:00|17313.6|17309.6|17324.4|17320.4|17326.3|17322.3|17313.6|17309.6|25450
1630991700000|2021-09-07 05:15:00|17324.9|17320.9|17332|17328|17333.1|17329.1|17324|17320|36250
1630992000000|2021-09-07 05:20:00|17331.3|17327.3|17322.6|17318.6|17333.7|17329.7|17322.6|17318.6|43550
1630992300000|2021-09-07 05:25:00|17322.5|17318.5|17317.1|17313.1|17322.5|17318.5|17312.6|17308.6|51300
1630992600000|2021-09-07 05:30:00|17317.3|17313.3|17314.5|17310.5|17324.5|17320.5|17314.5|17310.5|29050
1630992900000|2021-09-07 05:35:00|17314.4|17310.4|17315.9|17311.9|17319.8|17315.8|17312|17308|35400
1630993200000|2021-09-07 05:40:00|17317.1|17313.1|17319.5|17315.5|17321.2|17317.2|17315.5|17311.5|13950
1630993500000|2021-09-07 05:45:00|17319.7|17315.7|17313.5|17309.5|17329.1|17325.1|17313.5|17309.5|37950
1630993800000|2021-09-07 05:50:00|17314.1|17310.1|17323.9|17319.9|17325|17321|17313|17309|21550
1630994100000|2021-09-07 05:55:00|17324|17320|17330.8|17326.8|17333.2|17329.2|17323.4|17319.4|35100
1630994400000|2021-09-07 06:00:00|17331|17327|17334.1|17330.1|17344.4|17340.4|17330.7|17326.7|148500
1630994700000|2021-09-07 06:05:00|17334.4|17330.4|17333.6|17329.6|17338.1|17334.1|17331.1|17327.1|21900
1630995000000|2021-09-07 06:10:00|17333.5|17329.5|17323.7|17319.7|17334.2|17330.2|17322.3|17318.3|21400
1630995300000|2021-09-07 06:15:00|17323.6|17319.6|17319.4|17315.4|17328|17324|17317.9|17313.9|23000
1630995600000|2021-09-07 06:20:00|17319.3|17315.3|17335|17331|17335.1|17331.1|17316.9|17312.9|50100
1630995900000|2021-09-07 06:25:00|17335.3|17331.3|17343.9|17339.9|17345.4|17341.4|17334.8|17330.8|55350
1630996200000|2021-09-07 06:30:00|17345.9|17341.9|17342.1|17338.1|17348.5|17344.5|17337.8|17333.8|59350
1630996500000|2021-09-07 06:35:00|17341.8|17337.8|17367.8|17363.8|17367.9|17363.9|17341.8|17337.8|160350
1630996800000|2021-09-07 06:40:00|17366.9|17362.9|17377.5|17373.5|17379.8|17375.8|17363.9|17359.9|132950
1630997100000|2021-09-07 06:45:00|17379.1|17375.1|17387.9|17383.9|17395.2|17391.2|17379.1|17375.1|277650
1630997400000|2021-09-07 06:50:00|17386.7|17382.7|17392.3|17388.3|17405.2|17401.2|17386.7|17382.7|212700
1630997700000|2021-09-07 06:55:00|17391.9|17387.9|17399.3|17395.3|17399.3|17395.3|17382.6|17378.6|112900
1630998000000|2021-09-07 07:00:00|17399.8|17395.8|17399.8|17395.8|17403.9|17399.9|17391|17387|115700
1630998300000|2021-09-07 07:05:00|17400.6|17396.6|17414.3|17410.3|17419.2|17415.2|17400.1|17396.1|260400
1630998600000|2021-09-07 07:10:00|17414.9|17410.9|17410.9|17406.9|17418.2|17414.2|17407|17403|58150
1630998900000|2021-09-07 07:15:00|17411.3|17407.3|17431.5|17427.5|17433|17429|17406.3|17402.3|134200
1630999200000|2021-09-07 07:20:00|17431.4|17427.4|17427.9|17423.9|17434.7|17430.7|17425.9|17421.9|127300
1630999500000|2021-09-07 07:25:00|17426.9|17422.9|17417|17413|17428.2|17424.2|17412.5|17408.5|94850
1630999800000|2021-09-07 07:30:00|17416.9|17412.9|17412.7|17408.7|17417.2|17413.2|17402.6|17398.6|73350
1631000100000|2021-09-07 07:35:00|17413.1|17409.1|17419.5|17415.5|17421.9|17417.9|17412.8|17408.8|48300
1631000400000|2021-09-07 07:40:00|17418.9|17414.9|17412.3|17408.3|17418.9|17414.9|17407.5|17403.5|44700
1631000700000|2021-09-07 07:45:00|17412.2|17408.2|17417.6|17413.6|17426|17422|17412.2|17408.2|37050
1631001000000|2021-09-07 07:50:00|17417.2|17413.2|17419|17415|17421.8|17417.8|17410.8|17406.8|28500
1631001300000|2021-09-07 07:55:00|17418.4|17414.4|17419|17415|17420.7|17416.7|17416.2|17412.2|17800
1631001600000|2021-09-07 08:00:00|17418.5|17414.5|17423.8|17419.8|17423.8|17419.8|17416.9|17412.9|30650
1631001900000|2021-09-07 08:05:00|17423.9|17419.9|17413.6|17409.6|17424.9|17420.9|17409.7|17405.7|47050
1631002200000|2021-09-07 08:10:00|17413.4|17409.4|17415.3|17411.3|17417.5|17413.5|17408.9|17404.9|61900
1631002500000|2021-09-07 08:15:00|17414.5|17410.5|17418.3|17414.3|17423.5|17419.5|17412.9|17408.9|27100
1631002800000|2021-09-07 08:20:00|17417.9|17413.9|17401|17397|17420|17416|17401|17397|32100
1631003100000|2021-09-07 08:25:00|17399.9|17395.9|17395|17391|17401.1|17397.1|17392|17388|146550
1631003400000|2021-09-07 08:30:00|17394.5|17390.5|17405|17401|17405.7|17401.7|17385.7|17381.7|78450
1631003700000|2021-09-07 08:35:00|17404.9|17400.9|17412.7|17408.7|17418.1|17414.1|17402.6|17398.6|55750
1631004000000|2021-09-07 08:40:00|17412.2|17408.2|17408.2|17404.2|17413.9|17409.9|17407.9|17403.9|20750
1631004300000|2021-09-07 08:45:00|17408.1|17404.1|17402.8|17398.8|17410|17406|17402|17398|27100
1631004600000|2021-09-07 08:50:00|17402.1|17398.1|17395.9|17391.9|17410.4|17406.4|17395.9|17391.9|24950
1631004900000|2021-09-07 08:55:00|17396|17392|17403.5|17399.5|17405.9|17401.9|17393.2|17389.2|28500
1631005200000|2021-09-07 09:00:00|17403.1|17399.1|17406.1|17402.1|17409.9|17405.9|17397|17393|20150
1631005500000|2021-09-07 09:05:00|17406.4|17402.4|17390.4|17386.4|17406.8|17402.8|17388.6|17384.6|32550
1631005800000|2021-09-07 09:10:00|17391.1|17387.1|17359.4|17355.4|17391.5|17387.5|17356.2|17352.2|282050
1631006100000|2021-09-07 09:15:00|17359|17355|17368.1|17364.1|17369.3|17365.3|17347.7|17343.7|126350
1631006400000|2021-09-07 09:20:00|17368.6|17364.6|17356.5|17352.5|17371.2|17367.2|17355.6|17351.6|60600
1631006700000|2021-09-07 09:25:00|17355.6|17351.6|17385.7|17381.7|17393.8|17389.8|17353.7|17349.7|140900
1631007000000|2021-09-07 09:30:00|17386.6|17382.6|17364.5|17360.5|17395.3|17391.3|17362.6|17358.6|177000
1631007300000|2021-09-07 09:35:00|17368.6|17364.6|17363.6|17359.6|17371.2|17367.2|17358.3|17354.3|73050
1631007600000|2021-09-07 09:40:00|17363.1|17359.1|17358|17354|17365.3|17361.3|17354.4|17350.4|100350
1631007900000|2021-09-07 09:45:00|17357.7|17353.7|17350.9|17346.9|17358.4|17354.4|17347.3|17343.3|162650
1631008200000|2021-09-07 09:50:00|17351.1|17347.1|17354.5|17350.5|17362.3|17358.3|17351.1|17347.1|165100
1631008500000|2021-09-07 09:55:00|17354.7|17350.7|17355|17351|17355|17351|17352.6|17348.6|166600
1631008800000|2021-09-07 10:00:00|17348.3|17344.3|17348.3|17344.3|17353|17349|17344.5|17340.5|249
1631009100000|2021-09-07 10:05:00|17347.5|17343.5|17343.5|17339.5|17351.3|17347.3|17342.8|17338.8|83
1631009400000|2021-09-07 10:10:00|17350|17332|17344.1|17326.1|17350.7|17332.7|17343.4|17325.4|7367822
1631009700000|2021-09-07 10:15:00|17343.7|17325.7|17346.1|17328.1|17346.7|17328.7|17343.4|17325.4|0
1631010000000|2021-09-07 10:20:00|17346.7|17328.7|17359.3|17341.3|17360.7|17342.7|17346.1|17328.1|0
1631010300000|2021-09-07 10:25:00|17359|17341|17356.6|17338.6|17362.7|17344.7|17353.9|17335.9|0
1631010600000|2021-09-07 10:30:00|17356|17338|17358.6|17340.6|17361.3|17343.3|17355.3|17337.3|0
1631010900000|2021-09-07 10:35:00|17359|17341|17360|17342|17360.7|17342.7|17356.6|17338.6|0
1631011200000|2021-09-07 10:40:00|17350|17346|17343.5|17339.5|17350|17346|17343.5|17339.5|4
1631011500000|2021-09-07 10:45:00|17346|17342|17346.5|17342.5|17346.5|17342.5|17346|17342|16
1631011800000|2021-09-07 10:50:00|17348.5|17344.5|17349.5|17345.5|17349.5|17345.5|17348.5|17344.5|17
1631012100000|2021-09-07 10:55:00|17350|17346|17350|17346|17350|17346|17350|17346|4
1631012400000|2021-09-07 11:00:00|17354|17350|17357|17353|17357.5|17353.5|17352|17348|35
1631012700000|2021-09-07 11:05:00|17357.5|17353.5|17357|17353|17357.5|17353.5|17357|17353|5
1631013000000|2021-09-07 11:10:00|17356.5|17352.5|17351|17347|17356.5|17352.5|17351|17347|25
1631013300000|2021-09-07 11:15:00|17355.5|17351.5|17363|17359|17363|17359|17355.5|17351.5|31
1631013600000|2021-09-07 11:20:00|17364.5|17360.5|17364.5|17360.5|17366|17362|17357|17353|39
1631013900000|2021-09-07 11:25:00|17361|17357|17366|17362|17366|17362|17361|17357|2
1631014800000|2021-09-07 11:40:00|17362|17358|17364|17360|17369|17365|17362|17358|9
1631015400000|2021-09-07 11:50:00|17361.5|17357.5|17361.5|17357.5|17361.5|17357.5|17361.5|17357.5|15
1631015700000|2021-09-07 11:55:00|17365|17361|17365|17361|17365|17361|17365|17361|1
1631016000000|2021-09-07 12:00:00|17362.5|17358.5|17362.5|17358.5|17362.5|17358.5|17362.5|17358.5|1
1631016300000|2021-09-07 12:05:00|17361.5|17357.5|17361.5|17357.5|17361.5|17357.5|17361.5|17357.5|1
1631016600000|2021-09-07 12:10:00|17360.5|17356.5|17348.5|17344.5|17360.5|17356.5|17348.5|17344.5|34
1631016900000|2021-09-07 12:15:00|17352|17348|17350|17346|17352|17348|17347.5|17343.5|6
1631017200000|2021-09-07 12:20:00|17353.5|17349.5|17351.5|17347.5|17355|17351|17351.5|17347.5|9
1631017500000|2021-09-07 12:25:00|17349|17345|17352|17348|17352|17348|17347|17343|27
1631017800000|2021-09-07 12:30:00|17353|17349|17352.5|17348.5|17354|17350|17351.5|17347.5|67
1631018100000|2021-09-07 12:35:00|17351|17347|17351|17347|17351|17347|17351|17347|2
1631018400000|2021-09-07 12:40:00|17352|17348|17352.5|17348.5|17360.5|17356.5|17352|17348|14
1631018700000|2021-09-07 12:45:00|17356|17352|17356|17352|17356|17352|17356|17352|1
1631019000000|2021-09-07 12:50:00|17352|17348|17346.5|17342.5|17352|17348|17344|17340|54
1631019300000|2021-09-07 12:55:00|17346|17342|17351.5|17347.5|17357|17353|17345|17341|15
1631019600000|2021-09-07 13:00:00|17359|17355|17359|17355|17359|17355|17359|17355|1
1631019900000|2021-09-07 13:05:00|17347|17343|17348.5|17344.5|17348.5|17344.5|17344|17340|12
1631020200000|2021-09-07 13:10:00|17346|17342|17346.5|17342.5|17346.5|17342.5|17346|17342|8
1631020500000|2021-09-07 13:15:00|17347.5|17343.5|17345.5|17341.5|17347.5|17343.5|17344|17340|11
1631020800000|2021-09-07 13:20:00|17347|17343|17341|17337|17347|17343|17341|17337|19
1631021100000|2021-09-07 13:25:00|17342|17338|17346|17342|17346|17342|17342|17338|6
1631021400000|2021-09-07 13:30:00|17345|17341|17354.5|17350.5|17366.5|17362.5|17341.5|17337.5|299
1631021700000|2021-09-07 13:35:00|17352|17348|17355|17351|17359.5|17355.5|17350|17346|267
1631022000000|2021-09-07 13:40:00|17354|17350|17374.5|17370.5|17374.5|17370.5|17353|17349|316
1631022300000|2021-09-07 13:45:00|17373.5|17369.5|17384.5|17380.5|17386|17382|17365.5|17361.5|554
1631022600000|2021-09-07 13:50:00|17383|17379|17384|17380|17387|17383|17380|17376|202
1631022900000|2021-09-07 13:55:00|17385|17381|17389.5|17385.5|17389.5|17385.5|17382|17378|280
1631023200000|2021-09-07 14:00:00|17390|17386|17389.5|17385.5|17395|17391|17386|17382|158
1631023500000|2021-09-07 14:05:00|17387|17383|17378|17374|17388.5|17384.5|17375|17371|103
1631023800000|2021-09-07 14:10:00|17377.5|17373.5|17377.5|17373.5|17380.5|17376.5|17371.5|17367.5|81
1631024100000|2021-09-07 14:15:00|17378|17374|17367.5|17363.5|17378|17374|17365.5|17361.5|234
1631024400000|2021-09-07 14:20:00|17364|17360|17367.5|17363.5|17371|17367|17360|17356|57
1631024700000|2021-09-07 14:25:00|17371|17367|17376|17372|17377.5|17373.5|17370.5|17366.5|38
1631025000000|2021-09-07 14:30:00|17372.5|17368.5|17368|17364|17379|17375|17365.5|17361.5|89
1631025300000|2021-09-07 14:35:00|17366|17362|17367.5|17363.5|17369|17365|17362.5|17358.5|276
1631025600000|2021-09-07 14:40:00|17369|17365|17372.5|17368.5|17372.5|17368.5|17367|17363|90
1631025900000|2021-09-07 14:45:00|17375.5|17371.5|17382.5|17378.5|17382.5|17378.5|17374.5|17370.5|42
1631026200000|2021-09-07 14:50:00|17381.5|17377.5|17377.5|17373.5|17386|17382|17377.5|17373.5|137
1631026500000|2021-09-07 14:55:00|17377|17373|17388.5|17384.5|17388.5|17384.5|17374|17370|223
1631026800000|2021-09-07 15:00:00|17387|17383|17384.5|17380.5|17388|17384|17381|17377|55
1631027100000|2021-09-07 15:05:00|17382|17378|17372|17368|17382|17378|17370|17366|179
1631027400000|2021-09-07 15:10:00|17374.5|17370.5|17376.5|17372.5|17377.5|17373.5|17368|17364|103
1631027700000|2021-09-07 15:15:00|17375|17371|17379.5|17375.5|17379.5|17375.5|17369|17365|38
1631028000000|2021-09-07 15:20:00|17379|17375|17377.5|17373.5|17379|17375|17373.5|17369.5|74
1631028300000|2021-09-07 15:25:00|17374.5|17370.5|17376|17372|17376.5|17372.5|17368.5|17364.5|190
1631028600000|2021-09-07 15:30:00|17376.5|17372.5|17384|17380|17385.5|17381.5|17376|17372|132
1631028900000|2021-09-07 15:35:00|17383|17379|17383|17379|17384|17380|17378.5|17374.5|68
1631029200000|2021-09-07 15:40:00|17381|17377|17381.5|17377.5|17385.5|17381.5|17380|17376|56
1631029500000|2021-09-07 15:45:00|17379|17375|17381.5|17377.5|17382.5|17378.5|17379|17375|24
1631029800000|2021-09-07 15:50:00|17383|17379|17382.5|17378.5|17392|17388|17381.5|17377.5|130
1631030100000|2021-09-07 15:55:00|17386|17382|17384|17380|17390.5|17386.5|17383|17379|161
1631030400000|2021-09-07 16:00:00|17387|17383|17388.5|17384.5|17391.5|17387.5|17387|17383|116
1631030700000|2021-09-07 16:05:00|17389|17385|17394.5|17390.5|17395|17391|17389|17385|134
1631031000000|2021-09-07 16:10:00|17393|17389|17392.5|17388.5|17394|17390|17392|17388|15
1631031300000|2021-09-07 16:15:00|17391.5|17387.5|17391.5|17387.5|17393.5|17389.5|17391.5|17387.5|13
1631031600000|2021-09-07 16:20:00|17390.5|17386.5|17385.5|17381.5|17391|17387|17385.5|17381.5|34
1631031900000|2021-09-07 16:25:00|17386|17382|17385.5|17381.5|17386.5|17382.5|17383.5|17379.5|28
1631032200000|2021-09-07 16:30:00|17386.5|17382.5|17390|17386|17390|17386|17386|17382|22
1631032500000|2021-09-07 16:35:00|17392.5|17388.5|17390|17386|17393|17389|17389.5|17385.5|19
1631032800000|2021-09-07 16:40:00|17390.5|17386.5|17391|17387|17392.5|17388.5|17388.5|17384.5|46
1631033100000|2021-09-07 16:45:00|17392|17388|17395.5|17391.5|17399|17395|17392|17388|138
1631033400000|2021-09-07 16:50:00|17393.5|17389.5|17391|17387|17393.5|17389.5|17388.5|17384.5|39
1631033700000|2021-09-07 16:55:00|17392.5|17388.5|17393|17389|17396|17392|17392.5|17388.5|49
1631034000000|2021-09-07 17:00:00|17396|17392|17394.5|17390.5|17397|17393|17393|17389|30
1631034300000|2021-09-07 17:05:00|17393.5|17389.5|17403.5|17399.5|17403.5|17399.5|17393.5|17389.5|46
1631034600000|2021-09-07 17:10:00|17401.5|17397.5|17401.5|17397.5|17404|17400|17398|17394|58
1631034900000|2021-09-07 17:15:00|17402|17398|17403|17399|17403|17399|17401.5|17397.5|6
1631035200000|2021-09-07 17:20:00|17400|17396|17399|17395|17401.5|17397.5|17397.5|17393.5|17
1631035500000|2021-09-07 17:25:00|17400|17396|17396|17392|17400|17396|17394|17390|45
1631035800000|2021-09-07 17:30:00|17395|17391|17401|17397|17401|17397|17395|17391|43
1631036100000|2021-09-07 17:35:00|17401.5|17397.5|17401|17397|17401.5|17397.5|17395|17391|15
1631036400000|2021-09-07 17:40:00|17400|17396|17400|17396|17400|17396|17400|17396|1
1631036700000|2021-09-07 17:45:00|17397|17393|17396|17392|17400.5|17396.5|17396|17392|19
1631037000000|2021-09-07 17:50:00|17396.5|17392.5|17401|17397|17401|17397|17394.5|17390.5|10
1631037300000|2021-09-07 17:55:00|17395.5|17391.5|17398.5|17394.5|17398.5|17394.5|17393|17389|15
1631037600000|2021-09-07 18:00:00|17399|17395|17399|17395|17402|17398|17397|17393|16
1631037900000|2021-09-07 18:05:00|17396.5|17392.5|17396.5|17392.5|17399|17395|17396|17392|11
1631038200000|2021-09-07 18:10:00|17400|17396|17402|17398|17402.5|17398.5|17399.5|17395.5|32
1631038500000|2021-09-07 18:15:00|17401|17397|17394.5|17390.5|17401|17397|17394.5|17390.5|19
1631038800000|2021-09-07 18:20:00|17392|17388|17396|17392|17396|17392|17391|17387|10
1631039100000|2021-09-07 18:25:00|17395|17391|17395|17391|17395|17391|17395|17391|3
1631039400000|2021-09-07 18:30:00|17395.5|17391.5|17397.5|17393.5|17398.5|17394.5|17394|17390|18
1631039700000|2021-09-07 18:35:00|17398|17394|17396.5|17392.5|17398|17394|17395|17391|8
1631040000000|2021-09-07 18:40:00|17398.5|17394.5|17397|17393|17398.5|17394.5|17397|17393|30
1631040300000|2021-09-07 18:45:00|17398|17394|17399.5|17395.5|17399.5|17395.5|17398|17394|16
1631040600000|2021-09-07 18:50:00|17400|17396|17400.5|17396.5|17402.5|17398.5|17400|17396|28
1631040900000|2021-09-07 18:55:00|17402.5|17398.5|17404|17400|17404|17400|17399.5|17395.5|13
1631041200000|2021-09-07 19:00:00|17402|17398|17400.5|17396.5|17402|17398|17400|17396|7
1631041500000|2021-09-07 19:05:00|17398|17394|17398|17394|17399.5|17395.5|17398|17394|11
1631041800000|2021-09-07 19:10:00|17400.5|17396.5|17400|17396|17401.5|17397.5|17397.5|17393.5|41
1631042100000|2021-09-07 19:15:00|17397.5|17393.5|17396.5|17392.5|17398|17394|17394|17390|51
1631042400000|2021-09-07 19:20:00|17396|17392|17397|17393|17397|17393|17394|17390|15
1631042700000|2021-09-07 19:25:00|17397.5|17393.5|17396|17392|17397.5|17393.5|17396|17392|11
1631043000000|2021-09-07 19:30:00|17392.5|17388.5|17397.5|17393.5|17397.5|17393.5|17391|17387|28
1631043300000|2021-09-07 19:35:00|17395.5|17391.5|17396|17392|17397.5|17393.5|17394.5|17390.5|10
1631043600000|2021-09-07 19:40:00|17395.5|17391.5|17390.5|17386.5|17395.5|17391.5|17390.5|17386.5|15
1631043900000|2021-09-07 19:45:00|17390|17386|17393.5|17389.5|17393.5|17389.5|17388.5|17384.5|32
1631044200000|2021-09-07 19:50:00|17394|17390|17381|17377|17394|17390|17379|17375|71
1631044500000|2021-09-07 19:55:00|17383|17379|17379|17375|17386|17382|17379|17375|99
1631044800000|2021-09-07 20:00:00|17384|17380|17384.5|17380.5|17385.5|17381.5|17382.5|17378.5|10
1631045100000|2021-09-07 20:05:00|17386|17382|17386|17382|17386|17382|17386|17382|1
1631045400000|2021-09-07 20:10:00|17384.5|17380.5|17382|17378|17384.5|17380.5|17382|17378|8
1631045700000|2021-09-07 20:15:00|17381|17377|17378|17374|17381|17377|17378|17374|14
1631046300000|2021-09-07 20:25:00|17377.5|17373.5|17377|17373|17377.5|17373.5|17377|17373|11
1631046900000|2021-09-07 20:35:00|17381|17377|17381|17377|17381|17377|17381|17377|2
1631047200000|2021-09-07 20:40:00|17380.5|17376.5|17377.5|17373.5|17380.5|17376.5|17377.5|17373.5|3
1631048100000|2021-09-07 20:55:00|17377|17373|17377|17373|17381.5|17377.5|17377|17373|13
1631048700000|2021-09-07 21:05:00|17376|17372|17376|17372|17376|17372|17376|17372|3
1631049000000|2021-09-07 21:10:00|17383|17365|17383|17365|17383|17365|17383|17365|7406184
1631049300000|2021-09-07 21:15:00|17382.6|17364.6|17382.7|17364.7|17382.7|17364.7|17382.3|17364.3|0
1631049600000|2021-09-07 21:20:00|17382.5|17364.5|17382.3|17364.3|17382.6|17364.6|17382.3|17364.3|0
1631049900000|2021-09-07 21:25:00|17382|17364|17382|17364|17382|17364|17382|17364|0
1631050200000|2021-09-07 21:30:00|17381.9|17363.9|17382|17364|17382|17364|17381.9|17363.9|0
1631050500000|2021-09-07 21:35:00|17382.1|17364.1|17382|17364|17382.1|17364.1|17382|17364|0
1631050800000|2021-09-07 21:40:00|17381.9|17363.9|17381.9|17363.9|17381.9|17363.9|17381.9|17363.9|0
1631051100000|2021-09-07 21:45:00|17382|17364|17382|17364|17382.1|17364.1|17382|17364|0
1631051400000|2021-09-07 21:50:00|17381.4|17363.4|17381.4|17363.4|17381.4|17363.4|17380.8|17362.8|0
1631051700000|2021-09-07 21:55:00|17381.5|17363.5|17380.2|17362.2|17381.6|17363.6|17380.2|17362.2|0
1631052000000|2021-09-07 22:00:00|17380|17362|17381.7|17363.7|17381.7|17363.7|17379.7|17361.7|0
1631052300000|2021-09-07 22:05:00|17381|17363|17383.7|17365.7|17383.7|17365.7|17381|17363|0
1631052600000|2021-09-07 22:10:00|17384.1|17366.1|17384.8|17366.8|17385.5|17367.5|17384.1|17366.1|0
1631052900000|2021-09-07 22:15:00|17385.5|17367.5|17387.2|17369.2|17387.9|17369.9|17385.5|17367.5|0
1631053200000|2021-09-07 22:20:00|17387.9|17369.9|17386.5|17368.5|17387.9|17369.9|17385.9|17367.9|0
1631053500000|2021-09-07 22:25:00|17385.9|17367.9|17384.5|17366.5|17385.9|17367.9|17383.2|17365.2|0
1631053800000|2021-09-07 22:30:00|17385.2|17367.2|17386.5|17368.5|17386.5|17368.5|17384.5|17366.5|0
1631054100000|2021-09-07 22:35:00|17385.9|17367.9|17383.8|17365.8|17386.5|17368.5|17383.8|17365.8|0
1631054400000|2021-09-07 22:40:00|17383.2|17365.2|17382.5|17364.5|17383.8|17365.8|17381.8|17363.8|0
1631054700000|2021-09-07 22:45:00|17381.8|17363.8|17383.2|17365.2|17383.8|17365.8|17381.8|17363.8|0
1631055000000|2021-09-07 22:50:00|17382.5|17364.5|17384|17366|17384|17366|17382.5|17364.5|0
1631055300000|2021-09-07 22:55:00|17383.3|17365.3|17384|17366|17384|17366|17382.7|17364.7|0
1631055600000|2021-09-07 23:00:00|17384.7|17366.7|17384|17366|17384.7|17366.7|17383.3|17365.3|0
1631055900000|2021-09-07 23:05:00|17383.7|17365.7|17381.3|17363.3|17383.7|17365.7|17381.3|17363.3|0
1631056200000|2021-09-07 23:10:00|17382|17364|17377.4|17359.4|17382|17364|17377.4|17359.4|0
1631056500000|2021-09-07 23:15:00|17378.1|17360.1|17379.4|17361.4|17379.4|17361.4|17378.1|17360.1|0
1631056800000|2021-09-07 23:20:00|17378.7|17360.7|17378.4|17360.4|17378.7|17360.7|17377.1|17359.1|0
1631057100000|2021-09-07 23:25:00|17379.1|17361.1|17377.8|17359.8|17379.1|17361.1|17377.1|17359.1|0
1631057400000|2021-09-07 23:30:00|17378.4|17360.4|17378.4|17360.4|17378.4|17360.4|17377.1|17359.1|0
1631057700000|2021-09-07 23:35:00|17379.1|17361.1|17379.8|17361.8|17379.8|17361.8|17378.4|17360.4|0
1631058000000|2021-09-07 23:40:00|17379.1|17361.1|17381.1|17363.1|17381.1|17363.1|17378.8|17360.8|0
1631058300000|2021-09-07 23:45:00|17380.5|17362.5|17378.4|17360.4|17380.5|17362.5|17377.8|17359.8|0
1631058600000|2021-09-07 23:50:00|17377.8|17359.8|17372.9|17354.9|17379.1|17361.1|17372.9|17354.9|0
1631058900000|2021-09-07 23:55:00|17372.2|17354.2|17368|17350|17372.9|17354.9|17365.4|17347.4|0
1631059200000|2021-09-08 00:00:00|17368.7|17350.7|17372.7|17354.7|17372.7|17354.7|17367.3|17349.3|0
1631059500000|2021-09-08 00:05:00|17373.4|17355.4|17376.1|17358.1|17376.7|17358.7|17372|17354|0
1631059800000|2021-09-08 00:10:00|17376.4|17358.4|17379.4|17361.4|17380.1|17362.1|17376.4|17358.4|0
1631060100000|2021-09-08 00:15:00|17380.1|17362.1|17378.8|17360.8|17382.1|17364.1|17377.4|17359.4|0
1631060400000|2021-09-08 00:20:00|17379.4|17361.4|17380.1|17362.1|17380.8|17362.8|17377.4|17359.4|0
1631060700000|2021-09-08 00:25:00|17379.4|17361.4|17378.8|17360.8|17381.5|17363.5|17378.8|17360.8|0
1631061000000|2021-09-08 00:30:00|17379.4|17361.4|17378.6|17360.6|17379.4|17361.4|17377.4|17359.4|0
1631061300000|2021-09-08 00:35:00|17379.2|17361.2|17380.1|17362.1|17380.1|17362.1|17378.6|17360.6|0
1631061600000|2021-09-08 00:40:00|17380.8|17362.8|17384.8|17366.8|17385.5|17367.5|17380.1|17362.1|0
1631061900000|2021-09-08 00:45:00|17385.5|17367.5|17384.9|17366.9|17386.2|17368.2|17384.2|17366.2|0
1631062200000|2021-09-08 00:50:00|17385.5|17367.5|17389.6|17371.6|17390.2|17372.2|17385.5|17367.5|0
1631062500000|2021-09-08 00:55:00|17390.2|17372.2|17389.6|17371.6|17390.2|17372.2|17387.5|17369.5|0
1631062800000|2021-09-08 01:00:00|17390.2|17372.2|17380.5|17376.5|17390.2|17379|17375|17371|217
1631063100000|2021-09-08 01:05:00|17381.5|17377.5|17378|17374|17381.5|17377.5|17377.5|17373.5|95
1631063400000|2021-09-08 01:10:00|17379.5|17375.5|17391.5|17387.5|17395|17391|17379.5|17375.5|106
1631063700000|2021-09-08 01:15:00|17392.5|17388.5|17393.5|17389.5|17398.5|17394.5|17392.5|17388.5|51
1631064000000|2021-09-08 01:20:00|17395.5|17391.5|17392|17388|17396|17392|17392|17388|26
1631064300000|2021-09-08 01:25:00|17396|17392|17394|17390|17400|17396|17394|17390|24
1631064600000|2021-09-08 01:30:00|17396.5|17392.5|17393|17389|17400|17396|17392|17388|50
1631064900000|2021-09-08 01:35:00|17396|17392|17405|17401|17410|17406|17394.5|17390.5|65
1631065200000|2021-09-08 01:40:00|17411|17407|17408|17404|17415|17411|17406|17402|103
1631065500000|2021-09-08 01:45:00|17407.5|17403.5|17403.5|17399.5|17407.5|17403.5|17399|17395|23
1631065800000|2021-09-08 01:50:00|17400.5|17396.5|17410|17406|17410|17406|17400.5|17396.5|32
1631066100000|2021-09-08 01:55:00|17406|17402|17408.1|17404.1|17408.1|17404.1|17406|17402|13
1631066400000|2021-09-08 02:00:00|17408.6|17404.6|17409.6|17405.6|17409.6|17405.6|17396.6|17392.6|85
1631066700000|2021-09-08 02:05:00|17410.6|17406.6|17407.1|17403.1|17410.6|17406.6|17403.6|17399.6|17
1631067000000|2021-09-08 02:10:00|17408.6|17404.6|17402.6|17398.6|17410.6|17406.6|17398.1|17394.1|16
1631067300000|2021-09-08 02:15:00|17401.6|17397.6|17397.6|17393.6|17403.1|17399.1|17396.1|17392.1|80
1631067600000|2021-09-08 02:20:00|17396.6|17392.6|17398.6|17394.6|17398.6|17394.6|17396.6|17392.6|19
1631067900000|2021-09-08 02:25:00|17396.6|17392.6|17398.1|17394.1|17401.1|17397.1|17395.6|17391.6|29
1631068200000|2021-09-08 02:30:00|17396.6|17392.6|17395.6|17391.6|17397.6|17393.6|17393.1|17389.1|22
1631068500000|2021-09-08 02:35:00|17391.6|17387.6|17384.6|17380.6|17391.6|17387.6|17384.6|17380.6|34
1631068800000|2021-09-08 02:40:00|17386.1|17382.1|17391.1|17387.1|17391.1|17387.1|17383.1|17379.1|40
1631069100000|2021-09-08 02:45:00|17386.1|17382.1|17393.6|17389.6|17394.6|17390.6|17386.1|17382.1|13
1631069400000|2021-09-08 02:50:00|17391.6|17387.6|17393.1|17389.1|17393.1|17389.1|17387.6|17383.6|19
1631069700000|2021-09-08 02:55:00|17391.6|17387.6|17388.1|17384.1|17392.1|17388.1|17388.1|17384.1|23
1631070000000|2021-09-08 03:00:00|17387.6|17383.6|17389.1|17385.1|17392.1|17388.1|17387.6|17383.6|27
1631070300000|2021-09-08 03:05:00|17391.1|17387.1|17390.6|17386.6|17392.1|17388.1|17390.6|17386.6|12
1631070600000|2021-09-08 03:10:00|17389.1|17385.1|17386.1|17382.1|17390.6|17386.6|17386.1|17382.1|42
1631070900000|2021-09-08 03:15:00|17388.6|17384.6|17385.6|17381.6|17390.1|17386.1|17385.6|17381.6|23
1631071200000|2021-09-08 03:20:00|17387.6|17383.6|17385.1|17381.1|17389.1|17385.1|17383.6|17379.6|43
1631071500000|2021-09-08 03:25:00|17383.6|17379.6|17374.1|17370.1|17384.1|17380.1|17374.1|17370.1|105
1631071800000|2021-09-08 03:30:00|17373.6|17369.6|17374.6|17370.6|17374.6|17370.6|17364.1|17360.1|273
1631072100000|2021-09-08 03:35:00|17374.1|17370.1|17357.6|17353.6|17374.1|17370.1|17356.1|17352.1|208
1631072400000|2021-09-08 03:40:00|17357.1|17353.1|17359.1|17355.1|17362.6|17358.6|17355.6|17351.6|164
1631072700000|2021-09-08 03:45:00|17359.9|17355.9|17367.2|17363.2|17367.9|17363.9|17328|17324|266724
1631073000000|2021-09-08 03:50:00|17367.4|17363.4|17342.4|17338.4|17371.8|17367.8|17342.4|17338.4|115300
1631073300000|2021-09-08 03:55:00|17342.9|17338.9|17334.4|17330.4|17348.1|17344.1|17329.9|17325.9|117750
1631073600000|2021-09-08 04:00:00|17335.4|17331.4|17341.7|17337.7|17347.9|17343.9|17323.4|17319.4|144700
1631073900000|2021-09-08 04:05:00|17343|17339|17349.1|17345.1|17351.3|17347.3|17335.6|17331.6|55900
1631074200000|2021-09-08 04:10:00|17349|17345|17356.2|17352.2|17359.2|17355.2|17348.5|17344.5|65950
1631074500000|2021-09-08 04:15:00|17356.3|17352.3|17350.4|17346.4|17357.5|17353.5|17344.9|17340.9|31250
1631074800000|2021-09-08 04:20:00|17350.2|17346.2|17336.5|17332.5|17350.5|17346.5|17335|17331|32500
1631075100000|2021-09-08 04:25:00|17336.6|17332.6|17352.6|17348.6|17356.6|17352.6|17330.9|17326.9|36600
1631075400000|2021-09-08 04:30:00|17353.1|17349.1|17341.9|17337.9|17369.3|17365.3|17338.3|17334.3|64900
1631075700000|2021-09-08 04:35:00|17342.6|17338.6|17330.8|17326.8|17344.4|17340.4|17330.8|17326.8|73500
1631076000000|2021-09-08 04:40:00|17330.4|17326.4|17336|17332|17343.1|17339.1|17328.7|17324.7|60600
1631076300000|2021-09-08 04:45:00|17335.7|17331.7|17338.8|17334.8|17343.8|17339.8|17335.3|17331.3|25800
1631076600000|2021-09-08 04:50:00|17338.9|17334.9|17347.3|17343.3|17348.6|17344.6|17336.6|17332.6|32450
1631076900000|2021-09-08 04:55:00|17348.3|17344.3|17352.5|17348.5|17356.2|17352.2|17344.9|17340.9|25650
1631077200000|2021-09-08 05:00:00|17352.3|17348.3|17345.6|17341.6|17353.4|17349.4|17340.2|17336.2|27700
1631077500000|2021-09-08 05:05:00|17345.3|17341.3|17351.7|17347.7|17355.8|17351.8|17345.3|17341.3|33300
1631077800000|2021-09-08 05:10:00|17351.8|17347.8|17362|17358|17366.3|17362.3|17344|17340|66650
1631078100000|2021-09-08 05:15:00|17362.1|17358.1|17355.1|17351.1|17366.8|17362.8|17355.1|17351.1|50100
1631078400000|2021-09-08 05:20:00|17354.8|17350.8|17363.5|17359.5|17363.5|17359.5|17351.1|17347.1|28250
1631078700000|2021-09-08 05:25:00|17363.6|17359.6|17356.5|17352.5|17366.1|17362.1|17355.1|17351.1|26200
1631079000000|2021-09-08 05:30:00|17356.9|17352.9|17363.5|17359.5|17365.2|17361.2|17354|17350|12450
1631079300000|2021-09-08 05:35:00|17363.6|17359.6|17360.2|17356.2|17367.1|17363.1|17359.5|17355.5|26200
1631079600000|2021-09-08 05:40:00|17360.3|17356.3|17363.6|17359.6|17368.1|17364.1|17359.5|17355.5|17200
1631079900000|2021-09-08 05:45:00|17363.3|17359.3|17352.1|17348.1|17364|17360|17347.4|17343.4|55450
1631080200000|2021-09-08 05:50:00|17353.9|17349.9|17351.8|17347.8|17355.5|17351.5|17350.4|17346.4|18250
1631080500000|2021-09-08 05:55:00|17352.3|17348.3|17355.2|17351.2|17359.2|17355.2|17352.2|17348.2|14100
1631080800000|2021-09-08 06:00:00|17355.5|17351.5|17356|17352|17356.4|17352.4|17349|17345|11050
1631081100000|2021-09-08 06:05:00|17356.1|17352.1|17351.8|17347.8|17356.1|17352.1|17349.7|17345.7|13900
1631081400000|2021-09-08 06:10:00|17351.9|17347.9|17352.4|17348.4|17356.8|17352.8|17348.8|17344.8|17950
1631081700000|2021-09-08 06:15:00|17352.2|17348.2|17362.2|17358.2|17367.6|17363.6|17351.7|17347.7|28950
1631082000000|2021-09-08 06:20:00|17362.1|17358.1|17362.4|17358.4|17364.6|17360.6|17360.4|17356.4|12300
1631082300000|2021-09-08 06:25:00|17362.5|17358.5|17360.7|17356.7|17365.8|17361.8|17358.3|17354.3|15400
1631082600000|2021-09-08 06:30:00|17361|17357|17369.7|17365.7|17373.7|17369.7|17356.4|17352.4|54400
1631082900000|2021-09-08 06:35:00|17369.1|17365.1|17365.5|17361.5|17374.8|17370.8|17364.3|17360.3|97650
1631083200000|2021-09-08 06:40:00|17365.7|17361.7|17365|17361|17366.6|17362.6|17360.7|17356.7|24150
1631083500000|2021-09-08 06:45:00|17364.9|17360.9|17352.3|17348.3|17367|17363|17352.2|17348.2|24200
1631083800000|2021-09-08 06:50:00|17349.8|17345.8|17328.8|17324.8|17349.8|17345.8|17326.1|17322.1|115400
1631084100000|2021-09-08 06:55:00|17329|17325|17328.3|17324.3|17339.5|17335.5|17320.8|17316.8|164100
1631084400000|2021-09-08 07:00:00|17328.6|17324.6|17313.6|17309.6|17328.6|17324.6|17308.4|17304.4|148750
1631084700000|2021-09-08 07:05:00|17312.6|17308.6|17293.3|17289.3|17314.7|17310.7|17292|17288|203900
1631085000000|2021-09-08 07:10:00|17294.6|17290.6|17290.9|17286.9|17310|17306|17289.6|17285.6|183300
1631085300000|2021-09-08 07:15:00|17290.8|17286.8|17308.2|17304.2|17308.2|17304.2|17284.1|17280.1|130700
1631085600000|2021-09-08 07:20:00|17308.6|17304.6|17303.6|17299.6|17313.1|17309.1|17294|17290|76950
1631085900000|2021-09-08 07:25:00|17303.1|17299.1|17290.2|17286.2|17303.1|17299.1|17289.5|17285.5|50200
1631086200000|2021-09-08 07:30:00|17289.7|17285.7|17266.9|17262.9|17294.3|17290.3|17261.6|17257.6|263300
1631086500000|2021-09-08 07:35:00|17267.7|17263.7|17273.4|17269.4|17281.9|17277.9|17261.7|17257.7|180450
1631086800000|2021-09-08 07:40:00|17273.9|17269.9|17268.3|17264.3|17280.3|17276.3|17259.5|17255.5|149150
1631087100000|2021-09-08 07:45:00|17269.1|17265.1|17296.7|17292.7|17297.8|17293.8|17269.1|17265.1|135950
1631087400000|2021-09-08 07:50:00|17296.6|17292.6|17307.9|17303.9|17312.3|17308.3|17296.6|17292.6|129150
1631087700000|2021-09-08 07:55:00|17308.1|17304.1|17297.8|17293.8|17310.8|17306.8|17293.5|17289.5|42200
1631088000000|2021-09-08 08:00:00|17296.5|17292.5|17305.1|17301.1|17305.9|17301.9|17283.8|17279.8|59650
1631088300000|2021-09-08 08:05:00|17304.7|17300.7|17297.4|17293.4|17307.1|17303.1|17293.3|17289.3|38450
1631088600000|2021-09-08 08:10:00|17296.7|17292.7|17285.2|17281.2|17302.7|17298.7|17284.9|17280.9|36100
1631088900000|2021-09-08 08:15:00|17285.1|17281.1|17283.3|17279.3|17290.9|17286.9|17280.1|17276.1|46450
1631089200000|2021-09-08 08:20:00|17284.1|17280.1|17282.5|17278.5|17291.1|17287.1|17282.5|17278.5|28050
1631089500000|2021-09-08 08:25:00|17281.6|17277.6|17290|17286|17292.8|17288.8|17272|17268|68150
1631089800000|2021-09-08 08:30:00|17290.2|17286.2|17296.6|17292.6|17302.7|17298.7|17288.5|17284.5|65050
1631090100000|2021-09-08 08:35:00|17296.5|17292.5|17313.8|17309.8|17316.5|17312.5|17294.9|17290.9|100950
1631090400000|2021-09-08 08:40:00|17313.6|17309.6|17327.2|17323.2|17328|17324|17310.3|17306.3|109200
1631090700000|2021-09-08 08:45:00|17327.6|17323.6|17319.7|17315.7|17337.5|17333.5|17319.1|17315.1|129950
1631091000000|2021-09-08 08:50:00|17318.4|17314.4|17306.6|17302.6|17318.4|17314.4|17305.1|17301.1|44350
1631091300000|2021-09-08 08:55:00|17306.8|17302.8|17298.9|17294.9|17309.4|17305.4|17298.8|17294.8|36150
1631091600000|2021-09-08 09:00:00|17299.1|17295.1|17310.7|17306.7|17316.1|17312.1|17295|17291|34150
1631091900000|2021-09-08 09:05:00|17312.2|17308.2|17314.1|17310.1|17317.5|17313.5|17307.8|17303.8|22550
1631092200000|2021-09-08 09:10:00|17314.5|17310.5|17317.8|17313.8|17321.9|17317.9|17309.7|17305.7|29900
1631092500000|2021-09-08 09:15:00|17318|17314|17318.6|17314.6|17325.3|17321.3|17313.8|17309.8|34400
1631092800000|2021-09-08 09:20:00|17318.5|17314.5|17329.5|17325.5|17329.7|17325.7|17318.5|17314.5|54150
1631093100000|2021-09-08 09:25:00|17329.2|17325.2|17329.7|17325.7|17332|17328|17324.4|17320.4|81150
1631093400000|2021-09-08 09:30:00|17329.8|17325.8|17337.7|17333.7|17343.6|17339.6|17329.8|17325.8|136650
1631093700000|2021-09-08 09:35:00|17338|17334|17345.1|17341.1|17348.2|17344.2|17331.8|17327.8|79550
1631094000000|2021-09-08 09:40:00|17344.9|17340.9|17343.6|17339.6|17346.3|17342.3|17341.5|17337.5|73450
1631094300000|2021-09-08 09:45:00|17344.2|17340.2|17346.7|17342.7|17351.1|17347.1|17344.2|17340.2|148550
1631094600000|2021-09-08 09:50:00|17346.6|17342.6|17358.5|17354.5|17359.8|17355.8|17346.6|17342.6|194650
1631094900000|2021-09-08 09:55:00|17359.3|17355.3|17366.5|17362.5|17368.5|17364.5|17359.1|17355.1|300000
1631095200000|2021-09-08 10:00:00|17366.2|17362.2|17366.5|17362.5|17369|17365|17357|17353|419
1631095500000|2021-09-08 10:05:00|17367.2|17363.2|17359.5|17355.5|17368.7|17364.7|17359|17355|127
1631095800000|2021-09-08 10:10:00|17366.2|17348.2|17360.1|17342.1|17366.2|17348.2|17359.7|17341.7|5702800
1631096100000|2021-09-08 10:15:00|17359.5|17341.5|17357.8|17339.8|17363.5|17345.5|17357.8|17339.8|0
1631096400000|2021-09-08 10:20:00|17358.4|17340.4|17361.5|17343.5|17362.2|17344.2|17357.8|17339.8|0
1631096700000|2021-09-08 10:25:00|17360.8|17342.8|17361.5|17343.5|17361.5|17343.5|17358.8|17340.8|0
1631097000000|2021-09-08 10:30:00|17362.2|17344.2|17362.2|17344.2|17368.2|17350.2|17360.8|17342.8|0
1631097300000|2021-09-08 10:35:00|17362.5|17344.5|17362.2|17344.2|17365.5|17347.5|17362.2|17344.2|0
1631097600000|2021-09-08 10:40:00|17375.7|17371.7|17379.2|17375.2|17379.2|17375.2|17369.2|17365.2|51
1631097900000|2021-09-08 10:45:00|17382.7|17378.7|17385.2|17381.2|17386.2|17382.2|17379.2|17375.2|81
1631098200000|2021-09-08 10:50:00|17386.2|17382.2|17399.7|17395.7|17399.7|17395.7|17382.7|17378.7|129
1631098500000|2021-09-08 10:55:00|17397.2|17393.2|17384.2|17380.2|17399.2|17395.2|17384.2|17380.2|83
1631098800000|2021-09-08 11:00:00|17386.7|17382.7|17388.2|17384.2|17394.7|17390.7|17386.2|17382.2|52
1631099100000|2021-09-08 11:05:00|17390.7|17386.7|17392.7|17388.7|17392.7|17388.7|17390.7|17386.7|18
1631099400000|2021-09-08 11:10:00|17394.7|17390.7|17397.2|17393.2|17398.7|17394.7|17392.7|17388.7|29
1631099700000|2021-09-08 11:15:00|17399.2|17395.2|17398.2|17394.2|17403.2|17399.2|17396.7|17392.7|70
1631100000000|2021-09-08 11:20:00|17397.2|17393.2|17392.7|17388.7|17398.2|17394.2|17392.7|17388.7|51
1631100300000|2021-09-08 11:25:00|17389.7|17385.7|17390.7|17386.7|17394.7|17390.7|17388.7|17384.7|30
1631100600000|2021-09-08 11:30:00|17391.7|17387.7|17388.2|17384.2|17392.2|17388.2|17388.2|17384.2|16
1631100900000|2021-09-08 11:35:00|17392.2|17388.2|17392.7|17388.7|17392.7|17388.7|17388.7|17384.7|14
1631101200000|2021-09-08 11:40:00|17393.2|17389.2|17389.7|17385.7|17393.2|17389.2|17387.2|17383.2|29
1631101500000|2021-09-08 11:45:00|17389.2|17385.2|17387.2|17383.2|17389.2|17385.2|17386.2|17382.2|17
1631101800000|2021-09-08 11:50:00|17385.7|17381.7|17385.2|17381.2|17386.2|17382.2|17385.2|17381.2|10
1631102100000|2021-09-08 11:55:00|||||||||3
1631102400000|2021-09-08 12:00:00|17387.7|17383.7|17390.2|17386.2|17390.2|17386.2|17387.7|17383.7|3
1631102700000|2021-09-08 12:05:00|17385.2|17381.2|17369.2|17365.2|17385.2|17381.2|17369.2|17365.2|235
1631103000000|2021-09-08 12:10:00|17371.2|17367.2|17375.2|17371.2|17377.2|17373.2|17369.2|17365.2|39
1631103300000|2021-09-08 12:15:00|17369.7|17365.7|17364.2|17360.2|17371.2|17367.2|17364.2|17360.2|45
1631103600000|2021-09-08 12:20:00|17369.7|17365.7|17368.2|17364.2|17369.7|17365.7|17367.2|17363.2|14
1631103900000|2021-09-08 12:25:00|17369.7|17365.7|17367.2|17363.2|17369.7|17365.7|17366.2|17362.2|9
1631104200000|2021-09-08 12:30:00|17369.7|17365.7|17366.7|17362.7|17373.2|17369.2|17366.7|17362.7|8
1631104500000|2021-09-08 12:35:00|17367.2|17363.2|17371.2|17367.2|17371.2|17367.2|17365.2|17361.2|12
1631104800000|2021-09-08 12:40:00|17376.2|17372.2|17376.7|17372.7|17376.7|17372.7|17376.2|17372.2|4
1631105100000|2021-09-08 12:45:00|17369.2|17365.2|17378.7|17374.7|17378.7|17374.7|17369.2|17365.2|13
1631105400000|2021-09-08 12:50:00|17379.7|17375.7|17376.2|17372.2|17379.7|17375.7|17376.2|17372.2|11
1631105700000|2021-09-08 12:55:00|17381.2|17377.2|17386.2|17382.2|17386.2|17382.2|17381.2|17377.2|20
1631106000000|2021-09-08 13:00:00|17387.2|17383.2|17389.7|17385.7|17393.7|17389.7|17384.7|17380.7|34
1631106300000|2021-09-08 13:05:00|17388.2|17384.2|17379.2|17375.2|17390.2|17386.2|17379.2|17375.2|41
1631106600000|2021-09-08 13:10:00|17376.2|17372.2|17376.2|17372.2|17376.2|17372.2|17376.2|17372.2|1
1631106900000|2021-09-08 13:15:00|17375.2|17371.2|17371.7|17367.7|17375.2|17371.2|17371.7|17367.7|39
1631107200000|2021-09-08 13:20:00|17371.2|17367.2|17383.7|17379.7|17383.7|17379.7|17368.2|17364.2|59
1631107500000|2021-09-08 13:25:00|17384.7|17380.7|17384.7|17380.7|17387.2|17383.2|17380.7|17376.7|133
1631107800000|2021-09-08 13:30:00|17386.7|17382.7|17361.2|17357.2|17386.7|17382.7|17357.7|17353.7|245
1631108100000|2021-09-08 13:35:00|17358.7|17354.7|17365.7|17361.7|17373.2|17369.2|17356.2|17352.2|88
1631108400000|2021-09-08 13:40:00|17363.7|17359.7|17358.2|17354.2|17365.2|17361.2|17355.7|17351.7|119
1631108700000|2021-09-08 13:45:00|17356.7|17352.7|17354.2|17350.2|17361.2|17357.2|17352.7|17348.7|140
1631109000000|2021-09-08 13:50:00|17353.2|17349.2|17360.2|17356.2|17364.2|17360.2|17348.2|17344.2|177
1631109300000|2021-09-08 13:55:00|17360.7|17356.7|17358.7|17354.7|17363.2|17359.2|17352.7|17348.7|122
1631109600000|2021-09-08 14:00:00|17362.2|17358.2|17355.2|17351.2|17366.2|17362.2|17352.7|17348.7|96
1631109900000|2021-09-08 14:05:00|17353.7|17349.7|17353.2|17349.2|17355.7|17351.7|17344.7|17340.7|100
1631110200000|2021-09-08 14:10:00|17354.7|17350.7|17350.7|17346.7|17354.7|17350.7|17349.7|17345.7|111
1631110500000|2021-09-08 14:15:00|17351.7|17347.7|17346.2|17342.2|17351.7|17347.7|17342.2|17338.2|164
1631110800000|2021-09-08 14:20:00|17343.7|17339.7|17339.2|17335.2|17348.7|17344.7|17339.2|17335.2|43
1631111100000|2021-09-08 14:25:00|17337.2|17333.2|17334.7|17330.7|17339.2|17335.2|17333.7|17329.7|39
1631111400000|2021-09-08 14:30:00|17334.2|17330.2|17324.2|17320.2|17334.2|17330.2|17320.2|17316.2|170
1631111700000|2021-09-08 14:35:00|17325.7|17321.7|17317.2|17313.2|17327.2|17323.2|17312.2|17308.2|229
1631112000000|2021-09-08 14:40:00|17316.7|17312.7|17312.7|17308.7|17320.2|17316.2|17307.7|17303.7|334
1631112300000|2021-09-08 14:45:00|17313.7|17309.7|17326.2|17322.2|17326.2|17322.2|17308.7|17304.7|205
1631112600000|2021-09-08 14:50:00|17326.7|17322.7|17312.7|17308.7|17328.2|17324.2|17308.7|17304.7|223
1631112900000|2021-09-08 14:55:00|17313.7|17309.7|17316.7|17312.7|17323.2|17319.2|17305.7|17301.7|151
1631113200000|2021-09-08 15:00:00|17315.2|17311.2|17319.2|17315.2|17326.2|17322.2|17313.7|17309.7|120
1631113500000|2021-09-08 15:05:00|17320.2|17316.2|17312.2|17308.2|17320.2|17316.2|17306.7|17302.7|81
1631113800000|2021-09-08 15:10:00|17316.2|17312.2|17328.7|17324.7|17331.2|17327.2|17316.2|17312.2|208
1631114100000|2021-09-08 15:15:00|17332.2|17328.2|17327.2|17323.2|17333.2|17329.2|17323.7|17319.7|152
1631114400000|2021-09-08 15:20:00|17325.2|17321.2|17331.7|17327.7|17333.7|17329.7|17322.7|17318.7|73
1631114700000|2021-09-08 15:25:00|17331.2|17327.2|17330.2|17326.2|17335.2|17331.2|17328.7|17324.7|91
1631115000000|2021-09-08 15:30:00|17330.7|17326.7|17326.7|17322.7|17335.2|17331.2|17325.7|17321.7|76
1631115300000|2021-09-08 15:35:00|17327.7|17323.7|17327.2|17323.2|17330.2|17326.2|17325.7|17321.7|209
1631115600000|2021-09-08 15:40:00|17326.2|17322.2|17315.7|17311.7|17326.2|17322.2|17315.7|17311.7|54
1631115900000|2021-09-08 15:45:00|17318.7|17314.7|17316.2|17312.2|17326.2|17322.2|17316.2|17312.2|34
1631116200000|2021-09-08 15:50:00|17312.7|17308.7|17315.7|17311.7|17318.7|17314.7|17312.7|17308.7|51
1631116500000|2021-09-08 15:55:00|17317.7|17313.7|17317.7|17313.7|17323.2|17319.2|17315.7|17311.7|40
1631116800000|2021-09-08 16:00:00|17318.2|17314.2|17320.2|17316.2|17326.7|17322.7|17309.2|17305.2|101
1631117100000|2021-09-08 16:05:00|17321.7|17317.7|17333.2|17329.2|17333.2|17329.2|17321.7|17317.7|66
1631117400000|2021-09-08 16:10:00|17330.7|17326.7|17337.7|17333.7|17339.7|17335.7|17328.2|17324.2|146
1631117700000|2021-09-08 16:15:00|17335.7|17331.7|17349.7|17345.7|17349.7|17345.7|17334.7|17330.7|134
1631118000000|2021-09-08 16:20:00|17350.2|17346.2|17353.2|17349.2|17353.7|17349.7|17346.7|17342.7|74
1631118300000|2021-09-08 16:25:00|17353.7|17349.7|17346.7|17342.7|17357.2|17353.2|17346.7|17342.7|61
1631118600000|2021-09-08 16:30:00|17346.2|17342.2|17342.2|17338.2|17346.2|17342.2|17339.2|17335.2|15
1631118900000|2021-09-08 16:35:00|17346.2|17342.2|17338.7|17334.7|17351.7|17347.7|17338.7|17334.7|38
1631119200000|2021-09-08 16:40:00|17339.2|17335.2|17336.7|17332.7|17339.2|17335.2|17336.7|17332.7|10
1631119500000|2021-09-08 16:45:00|17333.7|17329.7|17336.2|17332.2|17338.7|17334.7|17328.2|17324.2|25
1631119800000|2021-09-08 16:50:00|17338.2|17334.2|17335.7|17331.7|17339.2|17335.2|17332.7|17328.7|22
1631120100000|2021-09-08 16:55:00|17328.7|17324.7|17326.7|17322.7|17329.7|17325.7|17326.7|17322.7|18
1631120400000|2021-09-08 17:00:00|17327.2|17323.2|17332.2|17328.2|17332.2|17328.2|17327.2|17323.2|14
1631120700000|2021-09-08 17:05:00|17329.7|17325.7|17332.2|17328.2|17344.2|17340.2|17329.7|17325.7|43
1631121000000|2021-09-08 17:10:00|17333.7|17329.7|17337.2|17333.2|17337.2|17333.2|17330.7|17326.7|53
1631121300000|2021-09-08 17:15:00|17337.7|17333.7|17335.7|17331.7|17337.7|17333.7|17335.7|17331.7|15
1631121600000|2021-09-08 17:20:00|17338.7|17334.7|17333.7|17329.7|17338.7|17334.7|17333.7|17329.7|27
1631121900000|2021-09-08 17:25:00|17338.7|17334.7|17343.7|17339.7|17343.7|17339.7|17337.2|17333.2|19
1631122200000|2021-09-08 17:30:00|17346.2|17342.2|17337.2|17333.2|17348.7|17344.7|17337.2|17333.2|36
1631122500000|2021-09-08 17:35:00|17341.2|17337.2|17341.7|17337.7|17342.2|17338.2|17341.2|17337.2|11
1631122800000|2021-09-08 17:40:00|17343.7|17339.7|17344.7|17340.7|17346.7|17342.7|17343.7|17339.7|17
1631123100000|2021-09-08 17:45:00|17348.7|17344.7|17343.7|17339.7|17349.2|17345.2|17343.7|17339.7|13
1631123400000|2021-09-08 17:50:00|17345.7|17341.7|17333.7|17329.7|17345.7|17341.7|17333.7|17329.7|14
1631124000000|2021-09-08 18:00:00|17339.7|17335.7|17349.7|17345.7|17349.7|17345.7|17339.7|17335.7|12
1631124300000|2021-09-08 18:05:00|17344.7|17340.7|17348.2|17344.2|17350.7|17346.7|17344.7|17340.7|26
1631124600000|2021-09-08 18:10:00|17351.7|17347.7|17356.2|17352.2|17356.2|17352.2|17349.7|17345.7|52
1631124900000|2021-09-08 18:15:00|17354.2|17350.2|17349.7|17345.7|17354.2|17350.2|17349.7|17345.7|14
1631125200000|2021-09-08 18:20:00|17351.2|17347.2|17345.2|17341.2|17351.2|17347.2|17345.2|17341.2|10
1631125500000|2021-09-08 18:25:00|17344.2|17340.2|17352.7|17348.7|17352.7|17348.7|17344.2|17340.2|13
1631125800000|2021-09-08 18:30:00|17351.7|17347.7|17346.7|17342.7|17351.7|17347.7|17345.2|17341.2|13
1631126100000|2021-09-08 18:35:00|17346.2|17342.2|17346.2|17342.2|17352.7|17348.7|17346.2|17342.2|28
1631126400000|2021-09-08 18:40:00|17348.2|17344.2|17348.7|17344.7|17348.7|17344.7|17343.2|17339.2|16
1631126700000|2021-09-08 18:45:00|17349.2|17345.2|17342.2|17338.2|17349.2|17345.2|17342.2|17338.2|12
1631127000000|2021-09-08 18:50:00|17340.2|17336.2|17335.7|17331.7|17340.2|17336.2|17335.7|17331.7|8
1631127300000|2021-09-08 18:55:00|17338.7|17334.7|17338.2|17334.2|17339.2|17335.2|17336.2|17332.2|25
1631127600000|2021-09-08 19:00:00|17339.2|17335.2|17339.2|17335.2|17339.2|17335.2|17339.2|17335.2|1
1631127900000|2021-09-08 19:05:00|17338.7|17334.7|17349.2|17345.2|17349.2|17345.2|17337.7|17333.7|37
1631128200000|2021-09-08 19:10:00|17348.2|17344.2|17350.7|17346.7|17350.7|17346.7|17348.2|17344.2|4
1631128500000|2021-09-08 19:15:00|17348.2|17344.2|17348.2|17344.2|17348.2|17344.2|17348.2|17344.2|3
1631128800000|2021-09-08 19:20:00|17351.2|17347.2|17347.2|17343.2|17351.2|17347.2|17345.7|17341.7|15
1631129100000|2021-09-08 19:25:00|17348.7|17344.7|17348.2|17344.2|17350.2|17346.2|17345.2|17341.2|33
1631129700000|2021-09-08 19:35:00|17347.7|17343.7|17347.7|17343.7|17347.7|17343.7|17347.7|17343.7|12
1631130000000|2021-09-08 19:40:00|17348.2|17344.2|17351.2|17347.2|17351.2|17347.2|17346.7|17342.7|15
1631130300000|2021-09-08 19:45:00|17346.7|17342.7|17345.2|17341.2|17349.2|17345.2|17345.2|17341.2|28
1631130600000|2021-09-08 19:50:00|17346.2|17342.2|17345.2|17341.2|17350.2|17346.2|17345.2|17341.2|16
1631130900000|2021-09-08 19:55:00|17346.7|17342.7|17333.7|17329.7|17346.7|17342.7|17332.7|17328.7|56
1631131200000|2021-09-08 20:00:00|17338.7|17334.7|17338.7|17334.7|17338.7|17334.7|17338.7|17334.7|5
1631131500000|2021-09-08 20:05:00|17333.7|17329.7|17333.7|17329.7|17333.7|17329.7|17333.7|17329.7|1
1631131800000|2021-09-08 20:10:00|17331.2|17327.2|17328.7|17324.7|17331.2|17327.2|17328.7|17324.7|5
1631132100000|2021-09-08 20:15:00|17328.2|17324.2|17328.7|17324.7|17328.7|17324.7|17328.2|17324.2|22
1631132400000|2021-09-08 20:20:00|||||||||3
1631133000000|2021-09-08 20:30:00|||||||||1
1631133600000|2021-09-08 20:40:00|17333.7|17329.7|17333.7|17329.7|17333.7|17329.7|17327.2|17323.2|11
1631134500000|2021-09-08 20:55:00|17329.2|17325.2|17338.2|17334.2|17338.2|17334.2|17322.7|17318.7|17
1631135400000|2021-09-08 21:10:00|17345.2|17327.2|17345.2|17327.2|17345.2|17327.2|17345.2|17327.2|5752764
1631135700000|2021-09-08 21:15:00|17345.4|17327.4|17345.6|17327.6|17345.8|17327.8|17345.4|17327.4|0
1631136000000|2021-09-08 21:20:00|17345.5|17327.5|17345.4|17327.4|17345.5|17327.5|17345.2|17327.2|0
1631136300000|2021-09-08 21:25:00|17345.5|17327.5|17345.5|17327.5|17345.5|17327.5|17345.5|17327.5|0
1631136600000|2021-09-08 21:30:00|17345.4|17327.4|17345.4|17327.4|17345.4|17327.4|17345.4|17327.4|0
1631136900000|2021-09-08 21:35:00|17345.5|17327.5|17345.2|17327.2|17345.5|17327.5|17345.2|17327.2|0
1631137200000|2021-09-08 21:40:00|17345.3|17327.3|17345.5|17327.5|17345.5|17327.5|17345.3|17327.3|0
1631137500000|2021-09-08 21:45:00|17345.2|17327.2|17345.4|17327.4|17345.5|17327.5|17345.2|17327.2|0
1631137800000|2021-09-08 21:50:00|17345.2|17327.2|17345.3|17327.3|17345.3|17327.3|17345.2|17327.2|0
1631138100000|2021-09-08 21:55:00|17345.2|17327.2|17344.4|17326.4|17345.3|17327.3|17344.4|17326.4|0
1631138400000|2021-09-08 22:00:00|17345.7|17327.7|17343.3|17325.3|17347.7|17329.7|17343.3|17325.3|0
1631138700000|2021-09-08 22:05:00|17344|17326|17343.3|17325.3|17345.4|17327.4|17343.3|17325.3|0
1631139000000|2021-09-08 22:10:00|17344|17326|17343.6|17325.6|17344.3|17326.3|17342.7|17324.7|0
1631139300000|2021-09-08 22:15:00|17344.3|17326.3|17343.6|17325.6|17345|17327|17343.6|17325.6|0
1631139600000|2021-09-08 22:20:00|17344.3|17326.3|17343.6|17325.6|17344.3|17326.3|17343.6|17325.6|0
1631139900000|2021-09-08 22:25:00|17344|17326|17343.6|17325.6|17344.3|17326.3|17342.3|17324.3|0
1631140200000|2021-09-08 22:30:00|17343|17325|17339.6|17321.6|17343|17325|17339.6|17321.6|0
1631140500000|2021-09-08 22:35:00|17340.3|17322.3|17340.3|17322.3|17340.9|17322.9|17339.6|17321.6|0
1631140800000|2021-09-08 22:40:00|17339.6|17321.6|17340.3|17322.3|17340.9|17322.9|17339.6|17321.6|0
1631141100000|2021-09-08 22:45:00|17340.9|17322.9|17339.6|17321.6|17340.9|17322.9|17339.6|17321.6|0
1631141400000|2021-09-08 22:50:00|17339.2|17321.2|17338.5|17320.5|17339.2|17321.2|17337.8|17319.8|0
1631141700000|2021-09-08 22:55:00|17337.8|17319.8|17338.5|17320.5|17338.5|17320.5|17337.1|17319.1|0
1631142000000|2021-09-08 23:00:00|17337.8|17319.8|17336.5|17318.5|17338.5|17320.5|17335.8|17317.8|0
1631142300000|2021-09-08 23:05:00|17335.8|17317.8|17337.5|17319.5|17337.5|17319.5|17335.8|17317.8|0
1631142600000|2021-09-08 23:10:00|17338.2|17320.2|17337.5|17319.5|17338.2|17320.2|17336.8|17318.8|0
1631142900000|2021-09-08 23:15:00|17338.2|17320.2|17338.9|17320.9|17339.5|17321.5|17338.2|17320.2|0
1631143200000|2021-09-08 23:20:00|17338.2|17320.2|17338.9|17320.9|17339.5|17321.5|17338.2|17320.2|0
1631143500000|2021-09-08 23:25:00|17338.5|17320.5|17336.2|17318.2|17338.5|17320.5|17336.2|17318.2|0
1631143800000|2021-09-08 23:30:00|17335.5|17317.5|17335.5|17317.5|17336.8|17318.8|17334.8|17316.8|0
1631144100000|2021-09-08 23:35:00|17335.1|17317.1|17333.5|17315.5|17335.5|17317.5|17333.5|17315.5|0
1631144400000|2021-09-08 23:40:00|17332.8|17314.8|17336.2|17318.2|17336.2|17318.2|17332.8|17314.8|0
1631144700000|2021-09-08 23:45:00|17336.8|17318.8|17339.5|17321.5|17340.9|17322.9|17336.8|17318.8|0
1631145000000|2021-09-08 23:50:00|17338.9|17320.9|17337.5|17319.5|17339.5|17321.5|17337.5|17319.5|0
1631145300000|2021-09-08 23:55:00|17338.2|17320.2|17336.2|17318.2|17338.2|17320.2|17334.8|17316.8|0
1631145600000|2021-09-09 00:00:00|17336.8|17318.8|17338.9|17320.9|17339.5|17321.5|17335.5|17317.5|0
1631145900000|2021-09-09 00:05:00|17338.5|17320.5|17338.9|17320.9|17342.9|17324.9|17338.2|17320.2|0
1631146200000|2021-09-09 00:10:00|17338.2|17320.2|17334.8|17316.8|17340.9|17322.9|17334.8|17316.8|0
1631146500000|2021-09-09 00:15:00|17335.5|17317.5|17336.2|17318.2|17338.2|17320.2|17333.1|17315.1|0
1631146800000|2021-09-09 00:20:00|17335.5|17317.5|17336.8|17318.8|17337.5|17319.5|17335.5|17317.5|0
1631147100000|2021-09-09 00:25:00|17337.5|17319.5|17338.2|17320.2|17338.9|17320.9|17337.5|17319.5|0
1631147400000|2021-09-09 00:30:00|17337.5|17319.5|17336.2|17318.2|17338.2|17320.2|17335.5|17317.5|0
1631147700000|2021-09-09 00:35:00|17335.5|17317.5|17334.6|17316.6|17336.2|17318.2|17334.1|17316.1|0
1631148000000|2021-09-09 00:40:00|17333.9|17315.9|17331.9|17313.9|17334.6|17316.6|17331.2|17313.2|0
1631148300000|2021-09-09 00:45:00|17331.2|17313.2|17323.8|17305.8|17332.6|17314.6|17322.5|17304.5|0
1631148600000|2021-09-09 00:50:00|17323.5|17305.5|17328.8|17310.8|17332.8|17314.8|17321.1|17303.1|0
1631148900000|2021-09-09 00:55:00|17329.5|17311.5|17330.1|17312.1|17331.5|17313.5|17328.8|17310.8|0
1631149200000|2021-09-09 01:00:00|17313.2|17309.2|17302.2|17298.2|17313.2|17309.2|17298.7|17294.7|360
1631149500000|2021-09-09 01:05:00|17303.2|17299.2|17312.2|17308.2|17312.7|17308.7|17300.2|17296.2|130
1631149800000|2021-09-09 01:10:00|17309.2|17305.2|17309.2|17305.2|17312.7|17308.7|17305.7|17301.7|119
1631150100000|2021-09-09 01:15:00|17308.7|17304.7|17309.2|17305.2|17315.7|17311.7|17305.2|17301.2|153
1631150400000|2021-09-09 01:20:00|17309.7|17305.7|17308.7|17304.7|17312.7|17308.7|17306.2|17302.2|65
1631150700000|2021-09-09 01:25:00|17307.7|17303.7|17312.2|17308.2|17314.7|17310.7|17306.2|17302.2|54
1631151000000|2021-09-09 01:30:00|17309.2|17305.2|17307.7|17303.7|17313.2|17309.2|17301.2|17297.2|104
1631151300000|2021-09-09 01:35:00|17304.2|17300.2|17300.7|17296.7|17310.7|17306.7|17299.7|17295.7|40
1631151600000|2021-09-09 01:40:00|17303.2|17299.2|17300.7|17296.7|17305.7|17301.7|17299.7|17295.7|63
1631151900000|2021-09-09 01:45:00|17303.2|17299.2|17302.7|17298.7|17303.2|17299.2|17299.2|17295.2|28
1631152200000|2021-09-09 01:50:00|17300.7|17296.7|17306.2|17302.2|17306.7|17302.7|17299.7|17295.7|48
1631152500000|2021-09-09 01:55:00|17305.2|17301.2|17307.7|17303.7|17309.2|17305.2|17302.7|17298.7|119
1631152800000|2021-09-09 02:00:00|17305.7|17301.7|17310.2|17306.2|17313.7|17309.7|17303.2|17299.2|78
1631153100000|2021-09-09 02:05:00|17312.7|17308.7|17313.7|17309.7|17314.7|17310.7|17309.7|17305.7|78
1631153400000|2021-09-09 02:10:00|17314.7|17310.7|17318.7|17314.7|17320.2|17316.2|17314.7|17310.7|29
1631153700000|2021-09-09 02:15:00|17319.7|17315.7|17313.2|17309.2|17319.7|17315.7|17312.7|17308.7|33
1631154000000|2021-09-09 02:20:00|17311.2|17307.2|17307.2|17303.2|17313.2|17309.2|17306.2|17302.2|40
1631154300000|2021-09-09 02:25:00|17308.2|17304.2|17306.2|17302.2|17308.7|17304.7|17304.7|17300.7|25
1631154600000|2021-09-09 02:30:00|17307.7|17303.7|17309.7|17305.7|17309.7|17305.7|17307.2|17303.2|33
1631154900000|2021-09-09 02:35:00|17308.2|17304.2|17308.7|17304.7|17309.2|17305.2|17305.7|17301.7|17
1631155200000|2021-09-09 02:40:00|17310.7|17306.7|17303.7|17299.7|17310.7|17306.7|17303.2|17299.2|37
1631155500000|2021-09-09 02:45:00|17304.2|17300.2|17303.7|17299.7|17304.2|17300.2|17299.2|17295.2|95
1631155800000|2021-09-09 02:50:00|17303.2|17299.2|17303.2|17299.2|17304.2|17300.2|17301.2|17297.2|95
1631156100000|2021-09-09 02:55:00|17302.2|17298.2|17300.2|17296.2|17305.7|17301.7|17300.2|17296.2|31
1631156400000|2021-09-09 03:00:00|17301.7|17297.7|17305.7|17301.7|17307.7|17303.7|17298.7|17294.7|86
1631156700000|2021-09-09 03:05:00|17309.2|17305.2|17314.2|17310.2|17314.2|17310.2|17309.2|17305.2|44
1631157000000|2021-09-09 03:10:00|17314.7|17310.7|17308.2|17304.2|17315.2|17311.2|17308.2|17304.2|33
1631157300000|2021-09-09 03:15:00|17308.7|17304.7|17298.2|17294.2|17310.2|17306.2|17298.2|17294.2|41
1631157600000|2021-09-09 03:20:00|17297.2|17293.2|17299.7|17295.7|17301.7|17297.7|17295.7|17291.7|84
1631157900000|2021-09-09 03:25:00|17298.7|17294.7|17300.7|17296.7|17307.7|17303.7|17297.7|17293.7|108
1631158200000|2021-09-09 03:30:00|17299.2|17295.2|17297.2|17293.2|17300.7|17296.7|17289.7|17285.7|186
1631158500000|2021-09-09 03:35:00|17296.7|17292.7|17302.2|17298.2|17303.7|17299.7|17296.2|17292.2|167
1631158800000|2021-09-09 03:40:00|17301.7|17297.7|17302.2|17298.2|17302.2|17298.2|17298.7|17294.7|98
1631159100000|2021-09-09 03:45:00|17305|17301|17328.4|17324.4|17336.7|17332.7|17304.5|17300.5|219803
1631159400000|2021-09-09 03:50:00|17331.5|17327.5|17321.6|17317.6|17332.6|17328.6|17317.4|17313.4|120750
1631159700000|2021-09-09 03:55:00|17321.1|17317.1|17319|17315|17328.4|17324.4|17318|17314|58400
1631160000000|2021-09-09 04:00:00|17319.1|17315.1|17296.6|17292.6|17319.1|17315.1|17292.9|17288.9|200350
1631160300000|2021-09-09 04:05:00|17296.1|17292.1|17295.9|17291.9|17303|17299|17293.7|17289.7|93550
1631160600000|2021-09-09 04:10:00|17295.8|17291.8|17302.9|17298.9|17304.5|17300.5|17290.7|17286.7|87000
1631160900000|2021-09-09 04:15:00|17302.7|17298.7|17321.7|17317.7|17324|17320|17300.3|17296.3|88800
1631161200000|2021-09-09 04:20:00|17322|17318|17310.8|17306.8|17322|17318|17309.6|17305.6|60150
1631161500000|2021-09-09 04:25:00|17311|17307|17299.8|17295.8|17317.5|17313.5|17299.8|17295.8|58850
1631161800000|2021-09-09 04:30:00|17299.7|17295.7|17308.2|17304.2|17309.5|17305.5|17298.7|17294.7|64150
1631162100000|2021-09-09 04:35:00|17308.1|17304.1|17307.5|17303.5|17315|17311|17305|17301|57300
1631162400000|2021-09-09 04:40:00|17307.7|17303.7|17301.3|17297.3|17312.5|17308.5|17301.3|17297.3|43150
1631162700000|2021-09-09 04:45:00|17301.7|17297.7|17309.5|17305.5|17309.9|17305.9|17299.6|17295.6|33250
1631163000000|2021-09-09 04:50:00|17309.8|17305.8|17320|17316|17321.8|17317.8|17306.6|17302.6|56450
1631163300000|2021-09-09 04:55:00|17319.6|17315.6|17314.1|17310.1|17319.6|17315.6|17312.6|17308.6|33150
1631163600000|2021-09-09 05:00:00|17314.2|17310.2|17327.8|17323.8|17328.7|17324.7|17314.2|17310.2|48200
1631163900000|2021-09-09 05:05:00|17328.2|17324.2|17331.9|17327.9|17337.6|17333.6|17327.3|17323.3|105300
1631164200000|2021-09-09 05:10:00|17332.4|17328.4|17341.2|17337.2|17344|17340|17327.7|17323.7|60200
1631164500000|2021-09-09 05:15:00|17341.1|17337.1|17334.6|17330.6|17343.8|17339.8|17331.3|17327.3|41450
1631164800000|2021-09-09 05:20:00|17334.7|17330.7|17333.4|17329.4|17340|17336|17331.4|17327.4|28150
1631165100000|2021-09-09 05:25:00|17333.3|17329.3|17338.2|17334.2|17340.7|17336.7|17331.6|17327.6|26800
1631165400000|2021-09-09 05:30:00|17338.6|17334.6|17327.3|17323.3|17340.5|17336.5|17327.3|17323.3|54500
1631165700000|2021-09-09 05:35:00|17327.2|17323.2|17331.3|17327.3|17333.1|17329.1|17319|17315|45700
1631166000000|2021-09-09 05:40:00|17331.1|17327.1|17324|17320|17333|17329|17323.6|17319.6|16900
1631166300000|2021-09-09 05:45:00|17324.1|17320.1|17331.7|17327.7|17332.7|17328.7|17321.6|17317.6|20650
1631166600000|2021-09-09 05:50:00|17331.9|17327.9|17329.5|17325.5|17331.9|17327.9|17325.8|17321.8|18450
1631166900000|2021-09-09 05:55:00|17329.7|17325.7|17320.2|17316.2|17331.1|17327.1|17319.6|17315.6|30250
1631167200000|2021-09-09 06:00:00|17320.1|17316.1|17321.5|17317.5|17325.4|17321.4|17315.4|17311.4|49900
1631167500000|2021-09-09 06:05:00|17320.7|17316.7|17320.7|17316.7|17328.2|17324.2|17315|17311|26950
1631167800000|2021-09-09 06:10:00|17320.8|17316.8|17326.9|17322.9|17327.8|17323.8|17320.5|17316.5|12000
1631168100000|2021-09-09 06:15:00|17327.6|17323.6|17329.2|17325.2|17329.6|17325.6|17327.3|17323.3|16200
1631168400000|2021-09-09 06:20:00|17329.6|17325.6|17331|17327|17333.2|17329.2|17325.1|17321.1|31700
1631168700000|2021-09-09 06:25:00|17330.8|17326.8|17335.5|17331.5|17338|17334|17326.1|17322.1|30500
1631169000000|2021-09-09 06:30:00|17335.2|17331.2|17327.8|17323.8|17336|17332|17327.7|17323.7|13050
1631169300000|2021-09-09 06:35:00|17327.7|17323.7|17327.7|17323.7|17330.5|17326.5|17324.6|17320.6|18000
1631169600000|2021-09-09 06:40:00|17326.8|17322.8|17323.9|17319.9|17326.8|17322.8|17321.8|17317.8|14800
1631169900000|2021-09-09 06:45:00|17324.3|17320.3|17319|17315|17327.6|17323.6|17315.5|17311.5|37800
1631170200000|2021-09-09 06:50:00|17318.8|17314.8|17319.2|17315.2|17322|17318|17311|17307|38100
1631170500000|2021-09-09 06:55:00|17319.5|17315.5|17306.2|17302.2|17320.3|17316.3|17306.2|17302.2|35000
1631170800000|2021-09-09 07:00:00|17306.3|17302.3|17301.7|17297.7|17306.3|17302.3|17294.9|17290.9|95000
1631171100000|2021-09-09 07:05:00|17301.9|17297.9|17295.3|17291.3|17305|17301|17292.6|17288.6|79800
1631171400000|2021-09-09 07:10:00|17295.2|17291.2|17293.5|17289.5|17295.8|17291.8|17285.7|17281.7|180750
1631171700000|2021-09-09 07:15:00|17294|17290|17302.8|17298.8|17305.8|17301.8|17292.6|17288.6|107650
1631172000000|2021-09-09 07:20:00|17302.7|17298.7|17309.4|17305.4|17310.3|17306.3|17302.7|17298.7|50550
1631172300000|2021-09-09 07:25:00|17309.2|17305.2|17305.9|17301.9|17317.6|17313.6|17305.6|17301.6|49900
1631172600000|2021-09-09 07:30:00|17305.7|17301.7|17306.7|17302.7|17311.5|17307.5|17303.7|17299.7|24250
1631172900000|2021-09-09 07:35:00|17306.4|17302.4|17291.4|17287.4|17306.4|17302.4|17288.7|17284.7|64550
1631173200000|2021-09-09 07:40:00|17291.1|17287.1|17298|17294|17298.8|17294.8|17283.4|17279.4|70650
1631173500000|2021-09-09 07:45:00|17297.9|17293.9|17297.4|17293.4|17303.2|17299.2|17294.7|17290.7|30500
1631173800000|2021-09-09 07:50:00|17299.2|17295.2|17309.2|17305.2|17311.4|17307.4|17297.1|17293.1|32800
1631174100000|2021-09-09 07:55:00|17310|17306|17315.5|17311.5|17318.6|17314.6|17309.9|17305.9|50400
1631174400000|2021-09-09 08:00:00|17315.3|17311.3|17314.1|17310.1|17321|17317|17312.8|17308.8|42650
1631174700000|2021-09-09 08:05:00|17313.6|17309.6|17320.6|17316.6|17326|17322|17313.6|17309.6|62500
1631175000000|2021-09-09 08:10:00|17320.4|17316.4|17325.6|17321.6|17329.2|17325.2|17320.4|17316.4|27650
1631175300000|2021-09-09 08:15:00|17325.7|17321.7|17329.7|17325.7|17335.8|17331.8|17317.3|17313.3|62450
1631175600000|2021-09-09 08:20:00|17330.1|17326.1|17323.7|17319.7|17334.1|17330.1|17323.5|17319.5|24450
1631175900000|2021-09-09 08:25:00|17323.9|17319.9|17317.9|17313.9|17327.7|17323.7|17316.9|17312.9|36050
1631176200000|2021-09-09 08:30:00|17319.3|17315.3|17320.5|17316.5|17325.4|17321.4|17315.3|17311.3|40050
1631176500000|2021-09-09 08:35:00|17319.3|17315.3|17321.5|17317.5|17325.1|17321.1|17317.1|17313.1|25600
1631176800000|2021-09-09 08:40:00|17321.3|17317.3|17319.6|17315.6|17322.8|17318.8|17316.7|17312.7|16800
1631177100000|2021-09-09 08:45:00|17320.1|17316.1|17311.7|17307.7|17322.5|17318.5|17310.1|17306.1|38300
1631177400000|2021-09-09 08:50:00|17311.6|17307.6|17317.8|17313.8|17317.8|17313.8|17309.3|17305.3|19100
1631177700000|2021-09-09 08:55:00|17317.7|17313.7|17314.7|17310.7|17320.9|17316.9|17314.2|17310.2|22150
1631178000000|2021-09-09 09:00:00|17314.8|17310.8|17309.7|17305.7|17316.4|17312.4|17305.9|17301.9|33050
1631178300000|2021-09-09 09:05:00|17310.8|17306.8|17303.1|17299.1|17312.5|17308.5|17302.3|17298.3|46500
1631178600000|2021-09-09 09:10:00|17302.7|17298.7|17302.9|17298.9|17307.9|17303.9|17295.6|17291.6|54800
1631178900000|2021-09-09 09:15:00|17303|17299|17319.2|17315.2|17321.3|17317.3|17302.3|17298.3|54600
1631179200000|2021-09-09 09:20:00|17318.4|17314.4|17320.1|17316.1|17328.3|17324.3|17318.4|17314.4|73900
1631179500000|2021-09-09 09:25:00|17320.2|17316.2|17314.6|17310.6|17324|17320|17314.4|17310.4|37350
1631179800000|2021-09-09 09:30:00|17316.3|17312.3|17339.4|17335.4|17343.3|17339.3|17316.3|17312.3|218050
1631180100000|2021-09-09 09:35:00|17340.4|17336.4|17345.2|17341.2|17349.9|17345.9|17337.7|17333.7|161550
1631180400000|2021-09-09 09:40:00|17345.4|17341.4|17342.6|17338.6|17349.6|17345.6|17342.4|17338.4|131550
1631180700000|2021-09-09 09:45:00|17342.7|17338.7|17349.6|17345.6|17350|17346|17341.7|17337.7|164750
1631181000000|2021-09-09 09:50:00|17350.1|17346.1|17353.3|17349.3|17354.1|17350.1|17348.5|17344.5|165750
1631181300000|2021-09-09 09:55:00|17353.1|17349.1|17352.1|17348.1|17353.1|17349.1|17349.3|17345.3|218750
1631181600000|2021-09-09 10:00:00|17349.3|17345.3|17360.3|17356.3|17361.3|17357.3|17347|17343|357
1631181900000|2021-09-09 10:05:00|17359.5|17355.5|17357.8|17353.8|17361.8|17357.8|17353.5|17349.5|286
1631182200000|2021-09-09 10:10:00|17364|17346|17360.6|17342.6|17364.7|17346.7|17359.9|17341.9|4669877
1631182500000|2021-09-09 10:15:00|17359.9|17341.9|17364.7|17346.7|17364.7|17346.7|17359.9|17341.9|0
1631182800000|2021-09-09 10:20:00|17364|17346|17363.8|17345.8|17366.7|17348.7|17363.6|17345.6|0
1631183100000|2021-09-09 10:25:00|17364.4|17346.4|17366.5|17348.5|17367.1|17349.1|17363.8|17345.8|0
1631183400000|2021-09-09 10:30:00|17367.1|17349.1|17363.1|17345.1|17368.5|17350.5|17362.4|17344.4|0
1631183700000|2021-09-09 10:35:00|17362.4|17344.4|17363.1|17345.1|17364.4|17346.4|17361.1|17343.1|0
1631184000000|2021-09-09 10:40:00|17363.8|17345.8|17348.5|17344.5|17363.8|17353|17348.5|17344.5|21
1631184300000|2021-09-09 10:45:00|17348|17344|17344|17340|17348|17344|17342.5|17338.5|33
1631184600000|2021-09-09 10:50:00|17345.5|17341.5|17346|17342|17347|17343|17344|17340|38
1631184900000|2021-09-09 10:55:00|17343.5|17339.5|17343|17339|17343.5|17339.5|17341.5|17337.5|65
1631185200000|2021-09-09 11:00:00|17342.5|17338.5|17352|17348|17352|17348|17342.5|17338.5|30
1631185500000|2021-09-09 11:05:00|17352.5|17348.5|17352.5|17348.5|17356|17352|17352|17348|30
1631185800000|2021-09-09 11:10:00|17353.5|17349.5|17353.5|17349.5|17355|17351|17353|17349|10
1631186100000|2021-09-09 11:15:00|17354|17350|17353|17349|17354.5|17350.5|17352|17348|12
1631186400000|2021-09-09 11:20:00|17352|17348|17351.5|17347.5|17353|17349|17349|17345|24
1631186700000|2021-09-09 11:25:00|17351|17347|17354|17350|17354|17350|17350|17346|16
1631187000000|2021-09-09 11:30:00|17355|17351|17359.5|17355.5|17363|17359|17355|17351|53
1631187300000|2021-09-09 11:35:00|17361|17357|17354|17350|17362.5|17358.5|17354|17350|55
1631187600000|2021-09-09 11:40:00|17356.5|17352.5|17347.5|17343.5|17356.5|17352.5|17347.5|17343.5|185
1631187900000|2021-09-09 11:45:00|17347|17343|17368|17364|17368|17364|17344|17340|76
1631188200000|2021-09-09 11:50:00|17375|17371|17368|17364|17380.5|17376.5|17361.5|17357.5|81
1631188500000|2021-09-09 11:55:00|17373|17369|17377|17373|17383.5|17379.5|17373|17369|56
1631188800000|2021-09-09 12:00:00|17380|17376|17383|17379|17383|17379|17377.5|17373.5|64
1631189100000|2021-09-09 12:05:00|17383.5|17379.5|17386.5|17382.5|17393|17389|17383.5|17379.5|129
1631189400000|2021-09-09 12:10:00|17385.5|17381.5|17383.5|17379.5|17390|17386|17383|17379|49
1631189700000|2021-09-09 12:15:00|17385.5|17381.5|17381|17377|17386|17382|17381|17377|12
1631190000000|2021-09-09 12:20:00|17379|17375|17366|17362|17379.5|17375.5|17366|17362|65
1631190300000|2021-09-09 12:25:00|17369|17365|17364|17360|17372|17368|17361.5|17357.5|58
1631190600000|2021-09-09 12:30:00|17361|17357|17367|17363|17367|17363|17353|17349|88
1631190900000|2021-09-09 12:35:00|17363.5|17359.5|17357.5|17353.5|17363.5|17359.5|17357.5|17353.5|13
1631191200000|2021-09-09 12:40:00|17360|17356|17369.5|17365.5|17369.5|17365.5|17359.5|17355.5|18
1631191500000|2021-09-09 12:45:00|17364.5|17360.5|17383.5|17379.5|17383.5|17379.5|17364|17360|44
1631191800000|2021-09-09 12:50:00|17382|17378|17385.5|17381.5|17390|17386|17378.5|17374.5|50
1631192100000|2021-09-09 12:55:00|17384|17380|17381.5|17377.5|17389|17385|17381.5|17377.5|19
1631192400000|2021-09-09 13:00:00|17385.5|17381.5|17373.5|17369.5|17385.5|17381.5|17373|17369|52
1631192700000|2021-09-09 13:05:00|17373|17369|17379|17375|17382|17378|17368|17364|48
1631193000000|2021-09-09 13:10:00|17382.5|17378.5|17387|17383|17389.5|17385.5|17378|17374|66
1631193300000|2021-09-09 13:15:00|17389.5|17385.5|17392|17388|17392.5|17388.5|17388|17384|86
1631193600000|2021-09-09 13:20:00|17391.5|17387.5|17391|17387|17396|17392|17389.5|17385.5|123
1631193900000|2021-09-09 13:25:00|17391.5|17387.5|17387|17383|17392.5|17388.5|17384.5|17380.5|106
1631194200000|2021-09-09 13:30:00|17386|17382|17397|17393|17399.5|17395.5|17379.5|17375.5|157
1631194500000|2021-09-09 13:35:00|17398|17394|17410.5|17406.5|17411|17407|17398|17394|370
1631194800000|2021-09-09 13:40:00|17410|17406|17398|17394|17415.5|17411.5|17396.5|17392.5|416
1631195100000|2021-09-09 13:45:00|17398.5|17394.5|17396|17392|17403|17399|17393|17389|209
1631195400000|2021-09-09 13:50:00|17397.5|17393.5|17395.5|17391.5|17402.5|17398.5|17395|17391|143
1631195700000|2021-09-09 13:55:00|17396|17392|17393|17389|17397|17393|17390.5|17386.5|466
1631196000000|2021-09-09 14:00:00|17394|17390|17390.5|17386.5|17395|17391|17387.5|17383.5|241
1631196300000|2021-09-09 14:05:00|17390|17386|17400|17396|17401|17397|17389|17385|80
1631196600000|2021-09-09 14:10:00|17400.5|17396.5|17401.5|17397.5|17402.5|17398.5|17394|17390|95
1631196900000|2021-09-09 14:15:00|17404|17400|17398.5|17394.5|17404|17400|17393|17389|117
1631197200000|2021-09-09 14:20:00|17400|17396|17403|17399|17406|17402|17399|17395|181
1631197500000|2021-09-09 14:25:00|17405|17401|17406.5|17402.5|17413|17409|17403|17399|129
1631197800000|2021-09-09 14:30:00|17408|17404|17408|17404|17411|17407|17405.5|17401.5|90
1631198100000|2021-09-09 14:35:00|17410|17406|17412.5|17408.5|17414|17410|17409.5|17405.5|64
1631198400000|2021-09-09 14:40:00|17412|17408|17407|17403|17412|17408|17406|17402|48
1631198700000|2021-09-09 14:45:00|17408|17404|17409|17405|17412.5|17408.5|17405.5|17401.5|121
1631199000000|2021-09-09 14:50:00|17408.5|17404.5|17409.5|17405.5|17413.5|17409.5|17405.5|17401.5|106
1631199300000|2021-09-09 14:55:00|17410|17406|17410.5|17406.5|17414|17410|17408.5|17404.5|177
1631199600000|2021-09-09 15:00:00|17412|17408|17405.5|17401.5|17414|17410|17405|17401|139
1631199900000|2021-09-09 15:05:00|17409.5|17405.5|17406.5|17402.5|17411|17407|17405.5|17401.5|113
1631200200000|2021-09-09 15:10:00|17407|17403|17410|17406|17410.5|17406.5|17405|17401|124
1631200500000|2021-09-09 15:15:00|17409|17405|17399.5|17395.5|17409.5|17405.5|17399.5|17395.5|86
1631200800000|2021-09-09 15:20:00|17398|17394|17396|17392|17398.5|17394.5|17393|17389|82
1631201100000|2021-09-09 15:25:00|17395.5|17391.5|17399|17395|17403|17399|17394|17390|137
1631201400000|2021-09-09 15:30:00|17400|17396|17400|17396|17403|17399|17398.5|17394.5|52
1631201700000|2021-09-09 15:35:00|17401.5|17397.5|17395.5|17391.5|17403|17399|17395.5|17391.5|36
1631202000000|2021-09-09 15:40:00|17397.5|17393.5|17399|17395|17400.5|17396.5|17396.5|17392.5|45
1631202300000|2021-09-09 15:45:00|17398|17394|17397.5|17393.5|17399.5|17395.5|17396.5|17392.5|26
1631202600000|2021-09-09 15:50:00|17400|17396|17392|17388|17400|17396|17390|17386|138
1631202900000|2021-09-09 15:55:00|17391|17387|17397|17393|17397|17393|17390|17386|42
1631203200000|2021-09-09 16:00:00|17396.5|17392.5|17389|17385|17396.5|17392.5|17389|17385|44
1631203500000|2021-09-09 16:05:00|17389.5|17385.5|17395.5|17391.5|17395.5|17391.5|17389|17385|22
1631203800000|2021-09-09 16:10:00|17395|17391|17396.5|17392.5|17396.5|17392.5|17395|17391|4
1631204100000|2021-09-09 16:15:00|17396|17392|17396|17392|17396.5|17392.5|17393.5|17389.5|58
1631204400000|2021-09-09 16:20:00|17395.5|17391.5|17397|17393|17397|17393|17395.5|17391.5|5
1631204700000|2021-09-09 16:25:00|17397.5|17393.5|17395.5|17391.5|17397.5|17393.5|17394.5|17390.5|25
1631205000000|2021-09-09 16:30:00|17395|17391|17394|17390|17395|17391|17388|17384|72
1631205300000|2021-09-09 16:35:00|17397|17393|17395|17391|17398|17394|17395|17391|19
1631205600000|2021-09-09 16:40:00|17396|17392|17395.5|17391.5|17396|17392|17392|17388|40
1631205900000|2021-09-09 16:45:00|17395|17391|17398|17394|17398|17394|17394.5|17390.5|8
1631206200000|2021-09-09 16:50:00|17398.5|17394.5|17395.5|17391.5|17398.5|17394.5|17395|17391|17
1631206500000|2021-09-09 16:55:00|17395|17391|17389|17385|17395|17391|17388|17384|46
1631206800000|2021-09-09 17:00:00|17388.5|17384.5|17398.5|17394.5|17398.5|17394.5|17387.5|17383.5|44
1631207100000|2021-09-09 17:05:00|17397.5|17393.5|17396.5|17392.5|17398|17394|17393|17389|41
1631207400000|2021-09-09 17:10:00|17398|17394|17398|17394|17398|17394|17395|17391|13
1631207700000|2021-09-09 17:15:00|17396|17392|17395.5|17391.5|17396|17392|17393|17389|24
1631208000000|2021-09-09 17:20:00|17395|17391|17363.5|17359.5|17395|17391|17363|17359|205
1631208300000|2021-09-09 17:25:00|17363|17359|17368.5|17364.5|17368.5|17364.5|17355.5|17351.5|96
1631208600000|2021-09-09 17:30:00|17367.5|17363.5|17359|17355|17368|17364|17350|17346|60
1631208900000|2021-09-09 17:35:00|17363|17359|17356|17352|17365|17361|17353.5|17349.5|75
1631209200000|2021-09-09 17:40:00|17355|17351|17359.5|17355.5|17364.5|17360.5|17355|17351|120
1631209500000|2021-09-09 17:45:00|17356|17352|17361.5|17357.5|17363.5|17359.5|17355.5|17351.5|45
1631209800000|2021-09-09 17:50:00|17360.5|17356.5|17360|17356|17363.5|17359.5|17357|17353|58
1631210100000|2021-09-09 17:55:00|17360.5|17356.5|17361.5|17357.5|17366.5|17362.5|17360.5|17356.5|11
1631210400000|2021-09-09 18:00:00|17358.5|17354.5|17351.5|17347.5|17366|17362|17348|17344|63
1631210700000|2021-09-09 18:05:00|17353.5|17349.5|17367.5|17363.5|17369|17365|17353.5|17349.5|30
1631211000000|2021-09-09 18:10:00|17367|17363|17369.5|17365.5|17370|17366|17366.5|17362.5|9
1631211300000|2021-09-09 18:15:00|17371|17367|17369|17365|17371.5|17367.5|17366.5|17362.5|52
1631211600000|2021-09-09 18:20:00|17366.5|17362.5|17377|17373|17377|17373|17366.5|17362.5|88
1631211900000|2021-09-09 18:25:00|17376|17372|17385.5|17381.5|17385.5|17381.5|17376|17372|80
1631212200000|2021-09-09 18:30:00|17384.5|17380.5|17382.5|17378.5|17386.5|17382.5|17381|17377|120
1631212500000|2021-09-09 18:35:00|17383|17379|17375|17371|17384.5|17380.5|17374|17370|53
1631212800000|2021-09-09 18:40:00|17373|17369|17375|17371|17377|17373|17369|17365|32
1631213100000|2021-09-09 18:45:00|17377.5|17373.5|17387|17383|17387|17383|17377.5|17373.5|13
1631213400000|2021-09-09 18:50:00|17387.5|17383.5|17386|17382|17388|17384|17385.5|17381.5|18
1631213700000|2021-09-09 18:55:00|17385.5|17381.5|17384|17380|17386.5|17382.5|17383.5|17379.5|70
1631214000000|2021-09-09 19:00:00|17385.5|17381.5|17386|17382|17386.5|17382.5|17384.5|17380.5|42
1631214300000|2021-09-09 19:05:00|17384.5|17380.5|17382.5|17378.5|17388|17384|17382.5|17378.5|29
1631214600000|2021-09-09 19:10:00|17384.5|17380.5|17380.5|17376.5|17387.5|17383.5|17380.5|17376.5|24
1631214900000|2021-09-09 19:15:00|17383|17379|17380|17376|17383|17379|17380|17376|43
1631215200000|2021-09-09 19:20:00|17382|17378|17382|17378|17382|17378|17382|17378|16
1631215500000|2021-09-09 19:25:00|17384|17380|17379|17375|17384.5|17380.5|17379|17375|47
1631215800000|2021-09-09 19:30:00|17377|17373|17382.5|17378.5|17388|17384|17377|17373|78
1631216100000|2021-09-09 19:35:00|17381|17377|17393.5|17389.5|17394|17390|17379.5|17375.5|98
1631216400000|2021-09-09 19:40:00|17391.5|17387.5|17400|17396|17404.5|17400.5|17391.5|17387.5|76
1631216700000|2021-09-09 19:45:00|17399.5|17395.5|17383.5|17379.5|17399.5|17395.5|17382|17378|115
1631217000000|2021-09-09 19:50:00|17382.5|17378.5|17384|17380|17388|17384|17381|17377|35
1631217300000|2021-09-09 19:55:00|17376|17372|17372|17368|17381.5|17377.5|17372|17368|88
1631217600000|2021-09-09 20:00:00|17371|17367|17371|17367|17374.5|17370.5|17371|17367|8
1631217900000|2021-09-09 20:05:00|17366.5|17362.5|17374.5|17370.5|17374.5|17370.5|17366.5|17362.5|3
1631218200000|2021-09-09 20:10:00|17373|17369|17369.5|17365.5|17373|17369|17369.5|17365.5|4
1631218500000|2021-09-09 20:15:00|17368.5|17364.5|17368.5|17364.5|17368.5|17364.5|17368.5|17364.5|1
1631220000000|2021-09-09 20:40:00|17371|17367|17368|17364|17371|17367|17368|17364|6
1631220300000|2021-09-09 20:45:00|17370|17366|17370|17366|17370|17366|17370|17366|2
1631220900000|2021-09-09 20:55:00|17368.5|17364.5|17359|17355|17368.5|17364.5|17359|17355|12
1631221500000|2021-09-09 21:05:00|17360|17356|17360|17356|17360|17356|17360|17356|5
1631221800000|2021-09-09 21:10:00|17367|17349|17367|17349|17367|17349|17367|17349|4709831
1631222100000|2021-09-09 21:15:00|17367.1|17349.1|17367|17349|17367.1|17349.1|17366.9|17348.9|0
1631222400000|2021-09-09 21:20:00|17367.1|17349.1|17368.5|17350.5|17368.5|17350.5|17365.5|17347.5|0
1631222700000|2021-09-09 21:25:00|17368.8|17350.8|17371.6|17353.6|17371.6|17353.6|17368.8|17350.8|0
1631223000000|2021-09-09 21:30:00|17371.7|17353.7|17371.6|17353.6|17371.8|17353.8|17371.6|17353.6|0
1631223300000|2021-09-09 21:35:00|17372|17354|17374.7|17356.7|17374.9|17356.9|17372|17354|0
1631223600000|2021-09-09 21:40:00|17373.9|17355.9|17374.1|17356.1|17374.4|17356.4|17373|17355|0
1631223900000|2021-09-09 21:45:00|17373.6|17355.6|17373.9|17355.9|17374.1|17356.1|17373.3|17355.3|0
1631224200000|2021-09-09 21:50:00|17373.8|17355.8|17373.4|17355.4|17374.1|17356.1|17373.2|17355.2|0
1631224500000|2021-09-09 21:55:00|17373.2|17355.2|17373.6|17355.6|17373.6|17355.6|17372.3|17354.3|0
1631224800000|2021-09-09 22:00:00|17369.5|17351.5|17369.8|17351.8|17373.9|17355.9|17368.5|17350.5|0
1631225100000|2021-09-09 22:05:00|17370.2|17352.2|17367.1|17349.1|17370.2|17352.2|17365.8|17347.8|0
1631225400000|2021-09-09 22:10:00|17367.8|17349.8|17369.8|17351.8|17371.2|17353.2|17367.1|17349.1|0
1631225700000|2021-09-09 22:15:00|17370.5|17352.5|17373.2|17355.2|17373.6|17355.6|17369.2|17351.2|0
1631226000000|2021-09-09 22:20:00|17373.6|17355.6|17367.8|17349.8|17373.9|17355.9|17367.8|17349.8|0
1631226300000|2021-09-09 22:25:00|17367.1|17349.1|17363.8|17345.8|17367.1|17349.1|17363.1|17345.1|0
1631226600000|2021-09-09 22:30:00|17364.4|17346.4|17361.8|17343.8|17364.4|17346.4|17361.1|17343.1|0
1631226900000|2021-09-09 22:35:00|17362.5|17344.5|17365.9|17347.9|17365.9|17347.9|17362.1|17344.1|0
1631227200000|2021-09-09 22:40:00|17366.2|17348.2|17363.2|17345.2|17366.5|17348.5|17362.9|17344.9|0
1631227500000|2021-09-09 22:45:00|17363.6|17345.6|17365.5|17347.5|17368.9|17350.9|17363.6|17345.6|0
1631227800000|2021-09-09 22:50:00|17366.2|17348.2|17368.2|17350.2|17368.2|17350.2|17366.2|17348.2|0
1631228100000|2021-09-09 22:55:00|17366.2|17348.2|17368.2|17350.2|17368.9|17350.9|17366.2|17348.2|0
1631228400000|2021-09-09 23:00:00|17367.8|17349.8|17362.1|17344.1|17368.2|17350.2|17360.7|17342.7|0
1631228700000|2021-09-09 23:05:00|17362.4|17344.4|17358|17340|17362.8|17344.8|17357.7|17339.7|0
1631229000000|2021-09-09 23:10:00|17358.7|17340.7|17361.4|17343.4|17362.1|17344.1|17358.7|17340.7|0
1631229300000|2021-09-09 23:15:00|17360.7|17342.7|17360.7|17342.7|17361.4|17343.4|17360.1|17342.1|0
1631229600000|2021-09-09 23:20:00|17361.4|17343.4|17362.8|17344.8|17363.1|17345.1|17361.4|17343.4|0
1631229900000|2021-09-09 23:25:00|17363.1|17345.1|17363.4|17345.4|17363.8|17345.8|17361.4|17343.4|0
1631230200000|2021-09-09 23:30:00|17363.8|17345.8|17365.5|17347.5|17366.8|17348.8|17363.1|17345.1|0
1631230500000|2021-09-09 23:35:00|17365.1|17347.1|17361.4|17343.4|17365.5|17347.5|17361.4|17343.4|0
1631230800000|2021-09-09 23:40:00|17361.1|17343.1|17364.1|17346.1|17364.1|17346.1|17361.1|17343.1|0
1631231100000|2021-09-09 23:45:00|17364.8|17346.8|17362.4|17344.4|17368.2|17350.2|17362.1|17344.1|0
1631231400000|2021-09-09 23:50:00|17362.8|17344.8|17362.8|17344.8|17364.8|17346.8|17361.7|17343.7|0
1631231700000|2021-09-09 23:55:00|17362.1|17344.1|17362.8|17344.8|17367.5|17349.5|17362.1|17344.1|0
1631232000000|2021-09-10 00:00:00|17363.5|17345.5|17368.9|17350.9|17369.2|17351.2|17362.1|17344.1|0
1631232300000|2021-09-10 00:05:00|17369.2|17351.2|17373.6|17355.6|17375.6|17357.6|17368.9|17350.9|0
1631232600000|2021-09-10 00:10:00|17374.3|17356.3|17371.6|17353.6|17375.6|17357.6|17370.9|17352.9|0
1631232900000|2021-09-10 00:15:00|17371.9|17353.9|17376.5|17358.5|17378.2|17360.2|17371.6|17353.6|0
1631233200000|2021-09-10 00:20:00|17376.9|17358.9|17375.5|17357.5|17377.5|17359.5|17374.2|17356.2|0
1631233500000|2021-09-10 00:25:00|17375.8|17357.8|17376.2|17358.2|17376.2|17358.2|17373.5|17355.5|0
1631233800000|2021-09-10 00:30:00|17375.5|17357.5|17372.8|17354.8|17376.5|17358.5|17372.8|17354.8|0
1631234100000|2021-09-10 00:35:00|17373.5|17355.5|17373.7|17355.7|17376.4|17358.4|17372.1|17354.1|0
1631234400000|2021-09-10 00:40:00|17374.4|17356.4|17376.4|17358.4|17377.1|17359.1|17373.7|17355.7|0
1631234700000|2021-09-10 00:45:00|17375.7|17357.7|17377.1|17359.1|17378.5|17360.5|17375.1|17357.1|0
1631235000000|2021-09-10 00:50:00|17376.7|17358.7|17377.1|17359.1|17378.5|17360.5|17376.4|17358.4|0
1631235300000|2021-09-10 00:55:00|17377.8|17359.8|17377.8|17359.8|17378.5|17360.5|17376.4|17358.4|0
1631235600000|2021-09-10 01:00:00|17377.1|17359.1|17373|17369|17378|17374|17362|17358|103
1631235900000|2021-09-10 01:05:00|17371.5|17367.5|17366|17362|17371.5|17367.5|17362|17358|96
1631236200000|2021-09-10 01:10:00|17363.5|17359.5|17356|17352|17363.5|17359.5|17350.5|17346.5|128
1631236500000|2021-09-10 01:15:00|17355|17351|17354|17350|17358|17354|17346|17342|130
1631236800000|2021-09-10 01:20:00|17353.5|17349.5|17350.5|17346.5|17353.5|17349.5|17344.5|17340.5|58
1631237100000|2021-09-10 01:25:00|17350|17346|17350.5|17346.5|17354|17350|17349|17345|38
1631237400000|2021-09-10 01:30:00|17349.5|17345.5|17351.5|17347.5|17355|17351|17346.5|17342.5|79
1631237700000|2021-09-10 01:35:00|17350.5|17346.5|17355.6|17351.6|17356.1|17352.1|17346.5|17342.5|72
1631238000000|2021-09-10 01:40:00|17356.6|17352.6|17364.6|17360.6|17368.1|17364.1|17356.6|17352.6|100
1631238300000|2021-09-10 01:45:00|17363.6|17359.6|17364.1|17360.1|17364.6|17360.6|17357.6|17353.6|96
1631238600000|2021-09-10 01:50:00|17362.6|17358.6|17378.6|17374.6|17381.1|17377.1|17362.6|17358.6|140
1631238900000|2021-09-10 01:55:00|17380.1|17376.1|17376.1|17372.1|17384.1|17380.1|17373.6|17369.6|58
1631239200000|2021-09-10 02:00:00|17378.6|17374.6|17378.6|17374.6|17381.6|17377.6|17377.6|17373.6|58
1631239500000|2021-09-10 02:05:00|17379.1|17375.1|17382.6|17378.6|17384.6|17380.6|17376.6|17372.6|174
1631239800000|2021-09-10 02:10:00|17384.1|17380.1|17385.1|17381.1|17388.1|17384.1|17382.1|17378.1|39
1631240100000|2021-09-10 02:15:00|17386.1|17382.1|17390.6|17386.6|17393.1|17389.1|17385.1|17381.1|99
1631240400000|2021-09-10 02:20:00|17391.1|17387.1|17392.6|17388.6|17393.6|17389.6|17387.6|17383.6|67
1631240700000|2021-09-10 02:25:00|17393.1|17389.1|17389.6|17385.6|17396.1|17392.1|17388.6|17384.6|105
1631241000000|2021-09-10 02:30:00|17388.1|17384.1|17390.6|17386.6|17392.1|17388.1|17387.6|17383.6|68
1631241300000|2021-09-10 02:35:00|17389.6|17385.6|17392.6|17388.6|17393.1|17389.1|17387.6|17383.6|61
1631241600000|2021-09-10 02:40:00|17391.1|17387.1|17393.1|17389.1|17395.6|17391.6|17389.6|17385.6|93
1631241900000|2021-09-10 02:45:00|17392.6|17388.6|17392.6|17388.6|17396.6|17392.6|17392.6|17388.6|64
1631242200000|2021-09-10 02:50:00|17392.1|17388.1|17394.1|17390.1|17395.6|17391.6|17392.1|17388.1|62
1631242500000|2021-09-10 02:55:00|17395.1|17391.1|17397.1|17393.1|17401.6|17397.6|17395.1|17391.1|121
1631242800000|2021-09-10 03:00:00|17395.1|17391.1|17402.1|17398.1|17404.1|17400.1|17394.6|17390.6|81
1631243100000|2021-09-10 03:05:00|17402.6|17398.6|17405.6|17401.6|17405.6|17401.6|17402.6|17398.6|113
1631243400000|2021-09-10 03:10:00|17405.1|17401.1|17409.6|17405.6|17410.1|17406.1|17403.6|17399.6|83
1631243700000|2021-09-10 03:15:00|17410.1|17406.1|17412.1|17408.1|17413.6|17409.6|17408.6|17404.6|107
1631244000000|2021-09-10 03:20:00|17412.6|17408.6|17414.6|17410.6|17417.1|17413.1|17412.6|17408.6|168
1631244300000|2021-09-10 03:25:00|17413.6|17409.6|17412.6|17408.6|17416.6|17412.6|17412.6|17408.6|71
1631244600000|2021-09-10 03:30:00|17412.1|17408.1|17417.6|17413.6|17417.6|17413.6|17412.1|17408.1|103
1631244900000|2021-09-10 03:35:00|17418.1|17414.1|17418.1|17414.1|17418.6|17414.6|17417.1|17413.1|17
1631245200000|2021-09-10 03:40:00|17417.6|17413.6|17419.6|17415.6|17421.1|17417.1|17416.6|17412.6|146
1631245500000|2021-09-10 03:45:00|17419.4|17415.4|17404.6|17400.6|17419.6|17415.6|17404.6|17400.6|499
1631245800000|2021-09-10 03:50:00|17404.4|17400.4|17410.4|17406.4|17410.4|17406.4|17403.9|17399.9|252
1631246100000|2021-09-10 03:55:00|17410.6|17406.6|17387.6|17383.6|17411.9|17407.9|17378.1|17374.1|893
1631246400000|2021-09-10 04:00:00|17387.4|17383.4|17382.1|17378.1|17393.4|17389.4|17382.1|17378.1|152
1631246700000|2021-09-10 04:05:00|17382.4|17378.4|17394.1|17390.1|17394.1|17390.1|17382.4|17378.4|128
1631247000000|2021-09-10 04:10:00|17394.4|17390.4|17388.4|17384.4|17398.1|17394.1|17387.6|17383.6|130
1631247300000|2021-09-10 04:15:00|17388.6|17384.6|17423.6|17419.6|17425.1|17421.1|17388.6|17384.6|586
1631247600000|2021-09-10 04:20:00|17423.9|17419.9|17433.9|17429.9|17435.4|17431.4|17423.6|17419.6|489
1631247900000|2021-09-10 04:25:00|17433.4|17429.4|17429.6|17425.6|17434.9|17430.9|17422.9|17418.9|144
1631248200000|2021-09-10 04:30:00|17428.6|17424.6|17416.4|17412.4|17429.9|17425.9|17416.4|17412.4|129
1631248500000|2021-09-10 04:35:00|17416.9|17412.9|17416.4|17412.4|17416.9|17412.9|17413.4|17409.4|197
1631248800000|2021-09-10 04:40:00|17416.6|17412.6|17418.9|17414.9|17421.4|17417.4|17415.6|17411.6|157
1631249100000|2021-09-10 04:45:00|17419.1|17415.1|17416.9|17412.9|17420.9|17416.9|17415.6|17411.6|92
1631249400000|2021-09-10 04:50:00|17417.1|17413.1|17421.9|17417.9|17424.6|17420.6|17416.6|17412.6|131
1631249700000|2021-09-10 04:55:00|17421.6|17417.6|17410.6|17406.6|17421.6|17417.6|17410.6|17406.6|74
1631250000000|2021-09-10 05:00:00|17410.9|17406.9|17411.4|17407.4|17414.4|17410.4|17407.4|17403.4|131
1631250300000|2021-09-10 05:05:00|17411.1|17407.1|17401.1|17397.1|17414.9|17410.9|17401.1|17397.1|171
1631250600000|2021-09-10 05:10:00|17400.9|17396.9|17395.4|17391.4|17402.9|17398.9|17395.4|17391.4|178
1631250900000|2021-09-10 05:15:00|17395.6|17391.6|17384.1|17380.1|17398.1|17394.1|17382.9|17378.9|264
1631251200000|2021-09-10 05:20:00|17383.9|17379.9|17380.9|17376.9|17387.1|17383.1|17379.4|17375.4|218
1631251500000|2021-09-10 05:25:00|17380.6|17376.6|17385.9|17381.9|17386.1|17382.1|17372.6|17368.6|249
1631251800000|2021-09-10 05:30:00|17385.6|17381.6|17382.4|17378.4|17393.4|17389.4|17382.4|17378.4|86
1631252100000|2021-09-10 05:35:00|17384.1|17380.1|17385.4|17381.4|17390.4|17386.4|17378.9|17374.9|44
1631252400000|2021-09-10 05:40:00|17385.1|17381.1|17377.1|17373.1|17386.6|17382.6|17377.1|17373.1|59
1631252700000|2021-09-10 05:45:00|17377.6|17373.6|17381.1|17377.1|17382.1|17378.1|17373.9|17369.9|120
1631253000000|2021-09-10 05:50:00|17380.9|17376.9|17379.6|17375.6|17383.1|17379.1|17374.6|17370.6|60
1631253300000|2021-09-10 05:55:00|17379.9|17375.9|17375.9|17371.9|17382.4|17378.4|17375.9|17371.9|85
1631253600000|2021-09-10 06:00:00|17376.1|17372.1|17374.1|17370.1|17379.6|17375.6|17371.6|17367.6|194
1631253900000|2021-09-10 06:05:00|17373.9|17369.9|17364.4|17360.4|17376.1|17372.1|17363.6|17359.6|134
1631254200000|2021-09-10 06:10:00|17364.9|17360.9|17368.1|17364.1|17370.1|17366.1|17363.4|17359.4|51
1631254500000|2021-09-10 06:15:00|17367.9|17363.9|17371.4|17367.4|17375.9|17371.9|17365.1|17361.1|64
1631254800000|2021-09-10 06:20:00|17371.1|17367.1|17366.4|17362.4|17372.4|17368.4|17363.9|17359.9|63
1631255100000|2021-09-10 06:25:00|17366.1|17362.1|17368.6|17364.6|17372.4|17368.4|17365.4|17361.4|62
1631255400000|2021-09-10 06:30:00|17368.9|17364.9|17375.6|17371.6|17379.6|17375.6|17368.9|17364.9|51
1631255700000|2021-09-10 06:35:00|17376.4|17372.4|17371.1|17367.1|17376.6|17372.6|17370.4|17366.4|22
1631256000000|2021-09-10 06:40:00|17370.9|17366.9|17368.4|17364.4|17374.1|17370.1|17368.4|17364.4|25
1631256300000|2021-09-10 06:45:00|17368.6|17364.6|17381.6|17377.6|17381.9|17377.9|17368.6|17364.6|39
1631256600000|2021-09-10 06:50:00|17381.9|17377.9|17377.4|17373.4|17386.6|17382.6|17376.4|17372.4|41
1631256900000|2021-09-10 06:55:00|17377.6|17373.6|17389.1|17385.1|17389.1|17385.1|17377.6|17373.6|31
1631257200000|2021-09-10 07:00:00|17388.6|17384.6|17380.6|17376.6|17395.4|17391.4|17374.4|17370.4|87
1631257500000|2021-09-10 07:05:00|17380.4|17376.4|17377.1|17373.1|17386.6|17382.6|17375.9|17371.9|53
1631257800000|2021-09-10 07:10:00|17377.4|17373.4|17391.1|17387.1|17394.1|17390.1|17377.4|17373.4|40
1631258100000|2021-09-10 07:15:00|17390.9|17386.9|17389.9|17385.9|17394.1|17390.1|17387.6|17383.6|65
1631258400000|2021-09-10 07:20:00|17390.1|17386.1|17397.1|17393.1|17399.1|17395.1|17388.9|17384.9|73
1631258700000|2021-09-10 07:25:00|17397.4|17393.4|17396.9|17392.9|17399.9|17395.9|17394.1|17390.1|91
1631259000000|2021-09-10 07:30:00|17396.6|17392.6|17396.9|17392.9|17402.6|17398.6|17391.9|17387.9|155
1631259300000|2021-09-10 07:35:00|17396.6|17392.6|17394.1|17390.1|17401.1|17397.1|17393.6|17389.6|115
1631259600000|2021-09-10 07:40:00|17393.9|17389.9|17394.9|17390.9|17396.6|17392.6|17392.9|17388.9|68
1631259900000|2021-09-10 07:45:00|17395.1|17391.1|17396.4|17392.4|17401.6|17397.6|17393.4|17389.4|121
1631260200000|2021-09-10 07:50:00|17396.1|17392.1|17397.4|17393.4|17402.6|17398.6|17394.1|17390.1|101
1631260500000|2021-09-10 07:55:00|17397.6|17393.6|17400.9|17396.9|17401.9|17397.9|17396.4|17392.4|92
1631260800000|2021-09-10 08:00:00|17401.1|17397.1|17397.6|17393.6|17405.4|17401.4|17395.4|17391.4|338
1631261100000|2021-09-10 08:05:00|17397.9|17393.9|17398.9|17394.9|17404.9|17400.9|17395.4|17391.4|107
1631261400000|2021-09-10 08:10:00|17399.1|17395.1|17396.6|17392.6|17404.6|17400.6|17396.6|17392.6|173
1631261700000|2021-09-10 08:15:00|17396.9|17392.9|17400.1|17396.1|17402.4|17398.4|17396.9|17392.9|139
1631262000000|2021-09-10 08:20:00|17399.9|17395.9|17408.1|17404.1|17408.9|17404.9|17399.9|17395.9|197
1631262300000|2021-09-10 08:25:00|17408.4|17404.4|17414.6|17410.6|17414.9|17410.9|17407.6|17403.6|173
1631262600000|2021-09-10 08:30:00|17414.9|17410.9|17419.9|17415.9|17419.9|17415.9|17414.9|17410.9|256
1631262900000|2021-09-10 08:35:00|17420.1|17416.1|17425.1|17421.1|17426.4|17422.4|17420.1|17416.1|328
1631263200000|2021-09-10 08:40:00|17425.4|17421.4|17424.9|17420.9|17427.4|17423.4|17422.9|17418.9|305
1631263500000|2021-09-10 08:45:00|17424.6|17420.6|17418.1|17414.1|17427.4|17423.4|17417.6|17413.6|165
1631263800000|2021-09-10 08:50:00|17418.4|17414.4|17421.4|17417.4|17424.6|17420.6|17418.4|17414.4|63
1631264100000|2021-09-10 08:55:00|17421.1|17417.1|17424.9|17420.9|17426.4|17422.4|17420.9|17416.9|66
1631264400000|2021-09-10 09:00:00|17424.6|17420.6|17421.9|17417.9|17425.6|17421.6|17419.4|17415.4|82
1631264700000|2021-09-10 09:05:00|17422.4|17418.4|17425.6|17421.6|17427.1|17423.1|17422.1|17418.1|111
1631265000000|2021-09-10 09:10:00|17425.9|17421.9|17423.6|17419.6|17428.4|17424.4|17421.4|17417.4|131
1631265300000|2021-09-10 09:15:00|17423.4|17419.4|17416.1|17412.1|17425.1|17421.1|17414.9|17410.9|99
1631265600000|2021-09-10 09:20:00|17416.4|17412.4|17414.4|17410.4|17419.9|17415.9|17413.4|17409.4|49
1631265900000|2021-09-10 09:25:00|17414.6|17410.6|17408.4|17404.4|17416.9|17412.9|17408.1|17404.1|199
1631266200000|2021-09-10 09:30:00|17408.9|17404.9|17410.4|17406.4|17414.4|17410.4|17407.9|17403.9|86
1631266500000|2021-09-10 09:35:00|17410.1|17406.1|17414.1|17410.1|17414.1|17410.1|17407.9|17403.9|50
1631266800000|2021-09-10 09:40:00|17414.4|17410.4|17415.6|17411.6|17416.4|17412.4|17412.9|17408.9|62
1631267100000|2021-09-10 09:45:00|17416.9|17412.9|17400.9|17396.9|17424.1|17420.1|17398.9|17394.9|303
1631267400000|2021-09-10 09:50:00|17401.1|17397.1|17397.1|17393.1|17401.9|17397.9|17392.4|17388.4|249
1631267700000|2021-09-10 09:55:00|17397.4|17393.4|17409.9|17405.9|17410.1|17406.1|17392.4|17388.4|481
1631268000000|2021-09-10 10:00:00|17410.1|17406.1|17415.4|17411.4|17416.1|17412.1|17404.4|17400.4|198
1631268300000|2021-09-10 10:05:00|17415.1|17411.1|17415.9|17411.9|17419.6|17415.6|17414.1|17410.1|131
1631268600000|2021-09-10 10:10:00|17424.9|17406.9|17427.6|17409.6|17428.3|17410.3|17424.9|17406.9|4694713
1631268900000|2021-09-10 10:15:00|17426.9|17408.9|17428.3|17410.3|17428.6|17410.6|17426.9|17408.9|0
1631269200000|2021-09-10 10:20:00|17429|17411|17429|17411|17429|17411|17427.7|17409.7|0
1631269500000|2021-09-10 10:25:00|17428.7|17410.7|17428.4|17410.4|17429|17411|17427.7|17409.7|0
1631269800000|2021-09-10 10:30:00|17429|17411|17425|17407|17429|17411|17424.3|17406.3|0
1631270100000|2021-09-10 10:35:00|17425.7|17407.7|17426.3|17408.3|17427.7|17409.7|17425.7|17407.7|0
1631270400000|2021-09-10 10:40:00|17417.1|17413.1|17417.1|17413.1|17417.1|17413.1|17417.1|17413.1|0
1631270700000|2021-09-10 10:45:00|17412.6|17408.6|17415.1|17411.1|17415.1|17411.1|17412.6|17408.6|1
1631271000000|2021-09-10 10:50:00|17415.6|17411.6|17418.6|17414.6|17418.6|17414.6|17415.6|17411.6|29
1631271300000|2021-09-10 10:55:00|17420.1|17416.1|17425.1|17421.1|17426.1|17422.1|17419.6|17415.6|67
1631271600000|2021-09-10 11:00:00|17426.1|17422.1|17429.1|17425.1|17429.6|17425.6|17426.1|17422.1|51
1631271900000|2021-09-10 11:05:00|17426.6|17422.6|17424.6|17420.6|17428.6|17424.6|17423.1|17419.1|17
1631272200000|2021-09-10 11:10:00|17428.6|17424.6|17425.6|17421.6|17428.6|17424.6|17424.6|17420.6|48
1631272500000|2021-09-10 11:15:00|17428.1|17424.1|17429.6|17425.6|17430.6|17426.6|17425.1|17421.1|32
1631272800000|2021-09-10 11:20:00|17429.1|17425.1|17435.1|17431.1|17436.1|17432.1|17428.6|17424.6|148
1631273100000|2021-09-10 11:25:00|17436.6|17432.6|17435.6|17431.6|17442.6|17438.6|17432.1|17428.1|139
1631273400000|2021-09-10 11:30:00|17434.1|17430.1|17435.1|17431.1|17435.1|17431.1|17433.1|17429.1|47
1631273700000|2021-09-10 11:35:00|17433.6|17429.6|17429.6|17425.6|17434.1|17430.1|17428.6|17424.6|41
1631274000000|2021-09-10 11:40:00|17426.6|17422.6|17425.1|17421.1|17427.1|17423.1|17423.6|17419.6|61
1631274300000|2021-09-10 11:45:00|17426.1|17422.1|17425.1|17421.1|17426.1|17422.1|17424.6|17420.6|24
1631274600000|2021-09-10 11:50:00|17426.1|17422.1|17423.1|17419.1|17426.1|17422.1|17423.1|17419.1|17
1631274900000|2021-09-10 11:55:00|17424.1|17420.1|17422.6|17418.6|17424.6|17420.6|17422.6|17418.6|26
1631275200000|2021-09-10 12:00:00|17423.1|17419.1|17423.6|17419.6|17426.6|17422.6|17422.1|17418.1|106
1631275500000|2021-09-10 12:05:00|17424.1|17420.1|17424.1|17420.1|17425.6|17421.6|17423.6|17419.6|33
1631275800000|2021-09-10 12:10:00|17424.6|17420.6|17426.1|17422.1|17426.1|17422.1|17418.1|17414.1|93
1631276100000|2021-09-10 12:15:00|17425.1|17421.1|17417.6|17413.6|17425.1|17421.1|17417.6|17413.6|48
1631276400000|2021-09-10 12:20:00|17418.1|17414.1|17415.6|17411.6|17420.1|17416.1|17415.6|17411.6|25
1631276700000|2021-09-10 12:25:00|17418.1|17414.1|17414.6|17410.6|17418.1|17414.1|17414.6|17410.6|19
1631277000000|2021-09-10 12:30:00|17413.6|17409.6|17406.1|17402.1|17414.6|17410.6|17405.6|17401.6|166
1631277300000|2021-09-10 12:35:00|17406.6|17402.6|17404.1|17400.1|17406.6|17402.6|17403.6|17399.6|130
1631277600000|2021-09-10 12:40:00|17404.6|17400.6|17409.6|17405.6|17410.1|17406.1|17403.6|17399.6|39
1631277900000|2021-09-10 12:45:00|17411.6|17407.6|17406.6|17402.6|17411.6|17407.6|17405.6|17401.6|16
1631278200000|2021-09-10 12:50:00|17405.1|17401.1|17404.6|17400.6|17405.1|17401.1|17403.6|17399.6|25
1631278500000|2021-09-10 12:55:00|17403.6|17399.6|17403.1|17399.1|17405.1|17401.1|17402.1|17398.1|24
1631278800000|2021-09-10 13:00:00|17402.6|17398.6|17402.1|17398.1|17404.6|17400.6|17399.1|17395.1|23
1631279100000|2021-09-10 13:05:00|17404.6|17400.6|17403.6|17399.6|17404.6|17400.6|17403.6|17399.6|5
1631279400000|2021-09-10 13:10:00|17406.6|17402.6|17403.6|17399.6|17406.6|17402.6|17403.6|17399.6|7
1631279700000|2021-09-10 13:15:00|17404.1|17400.1|17402.1|17398.1|17404.1|17400.1|17402.1|17398.1|14
1631280000000|2021-09-10 13:20:00|17403.1|17399.1|17404.6|17400.6|17406.6|17402.6|17401.1|17397.1|33
1631280300000|2021-09-10 13:25:00|17403.6|17399.6|17410.6|17406.6|17411.1|17407.1|17402.6|17398.6|23
1631280600000|2021-09-10 13:30:00|17408.6|17404.6|17411.1|17407.1|17411.6|17407.6|17400.6|17396.6|178
1631280900000|2021-09-10 13:35:00|17405.1|17401.1|17406.6|17402.6|17411.6|17407.6|17399.1|17395.1|63
1631281200000|2021-09-10 13:40:00|17407.1|17403.1|17401.6|17397.6|17416.6|17412.6|17401.1|17397.1|57
1631281500000|2021-09-10 13:45:00|17403.6|17399.6|17409.6|17405.6|17417.1|17413.1|17403.6|17399.6|205
1631281800000|2021-09-10 13:50:00|17408.6|17404.6|17402.6|17398.6|17413.6|17409.6|17402.6|17398.6|132
1631282100000|2021-09-10 13:55:00|17401.6|17397.6|17409.6|17405.6|17411.6|17407.6|17400.6|17396.6|67
1631282400000|2021-09-10 14:00:00|17409.1|17405.1|17395.6|17391.6|17411.1|17407.1|17395.1|17391.1|290
1631282700000|2021-09-10 14:05:00|17396.6|17392.6|17397.6|17393.6|17399.6|17395.6|17391.6|17387.6|157
1631283000000|2021-09-10 14:10:00|17397.1|17393.1|17394.6|17390.6|17400.1|17396.1|17392.1|17388.1|158
1631283300000|2021-09-10 14:15:00|17394.1|17390.1|17399.1|17395.1|17401.6|17397.6|17394.1|17390.1|47
1631283600000|2021-09-10 14:20:00|17395.1|17391.1|17392.6|17388.6|17396.1|17392.1|17382.6|17378.6|103
1631283900000|2021-09-10 14:25:00|17394.6|17390.6|17385.6|17381.6|17396.1|17392.1|17383.6|17379.6|79
1631284200000|2021-09-10 14:30:00|17385.1|17381.1|17371.6|17367.6|17385.6|17381.6|17361.6|17357.6|144
1631284500000|2021-09-10 14:35:00|17371.1|17367.1|17371.1|17367.1|17375.1|17371.1|17368.6|17364.6|154
1631284800000|2021-09-10 14:40:00|17371.6|17367.6|17366.6|17362.6|17376.1|17372.1|17365.1|17361.1|75
1631285100000|2021-09-10 14:45:00|17368.6|17364.6|17372.6|17368.6|17378.1|17374.1|17361.6|17357.6|82
1631285400000|2021-09-10 14:50:00|17373.1|17369.1|17367.6|17363.6|17379.6|17375.6|17367.6|17363.6|71
1631285700000|2021-09-10 14:55:00|17364.6|17360.6|17369.1|17365.1|17380.6|17376.6|17351.1|17347.1|231
1631286000000|2021-09-10 15:00:00|17372.1|17368.1|17373.1|17369.1|17376.1|17372.1|17368.6|17364.6|56
1631286300000|2021-09-10 15:05:00|17372.6|17368.6|17366.1|17362.1|17373.1|17369.1|17360.6|17356.6|118
1631286600000|2021-09-10 15:10:00|17365.6|17361.6|17361.6|17357.6|17367.6|17363.6|17360.1|17356.1|63
1631286900000|2021-09-10 15:15:00|17362.6|17358.6|17361.6|17357.6|17367.1|17363.1|17361.1|17357.1|72
1631287200000|2021-09-10 15:20:00|17363.1|17359.1|17365.6|17361.6|17365.6|17361.6|17359.6|17355.6|35
1631287500000|2021-09-10 15:25:00|17364.1|17360.1|17358.6|17354.6|17369.1|17365.1|17358.6|17354.6|62
1631287800000|2021-09-10 15:30:00|17357.6|17353.6|17361.6|17357.6|17361.6|17357.6|17356.6|17352.6|43
1631288100000|2021-09-10 15:35:00|17369.1|17365.1|17366.1|17362.1|17369.1|17365.1|17365.1|17361.1|18
1631288400000|2021-09-10 15:40:00|17364.6|17360.6|17365.6|17361.6|17365.6|17361.6|17361.6|17357.6|16
1631288700000|2021-09-10 15:45:00|17369.1|17365.1|17362.1|17358.1|17373.1|17369.1|17362.1|17358.1|13
1631289000000|2021-09-10 15:50:00|17363.6|17359.6|17363.6|17359.6|17366.6|17362.6|17363.6|17359.6|37
1631289300000|2021-09-10 15:55:00|17362.1|17358.1|17369.1|17365.1|17369.1|17365.1|17362.1|17358.1|19
1631289600000|2021-09-10 16:00:00|17370.1|17366.1|17371.1|17367.1|17377.6|17373.6|17367.1|17363.1|56
1631289900000|2021-09-10 16:05:00|17372.6|17368.6|17377.6|17373.6|17384.6|17380.6|17372.6|17368.6|51
1631290200000|2021-09-10 16:10:00|17379.1|17375.1|17380.1|17376.1|17380.1|17376.1|17376.6|17372.6|5
1631290500000|2021-09-10 16:15:00|17381.6|17377.6|17377.6|17373.6|17382.6|17378.6|17376.6|17372.6|17
1631290800000|2021-09-10 16:20:00|17376.6|17372.6|17378.6|17374.6|17380.1|17376.1|17376.6|17372.6|18
1631291100000|2021-09-10 16:25:00|17379.6|17375.6|17376.1|17372.1|17380.1|17376.1|17376.1|17372.1|15
1631291400000|2021-09-10 16:30:00|17379.6|17375.6|17377.1|17373.1|17381.1|17377.1|17377.1|17373.1|18
1631291700000|2021-09-10 16:35:00|17380.1|17376.1|17385.6|17381.6|17385.6|17381.6|17380.1|17376.1|12
1631292000000|2021-09-10 16:40:00|17384.1|17380.1|17383.1|17379.1|17387.6|17383.6|17381.6|17377.6|25
1631292300000|2021-09-10 16:45:00|17383.6|17379.6|17384.6|17380.6|17386.6|17382.6|17383.6|17379.6|14
1631292600000|2021-09-10 16:50:00|17384.1|17380.1|17383.1|17379.1|17384.6|17380.6|17382.6|17378.6|21
1631292900000|2021-09-10 16:55:00|17383.6|17379.6|17383.1|17379.1|17384.6|17380.6|17382.6|17378.6|13
1631293200000|2021-09-10 17:00:00|17384.1|17380.1|17390.1|17386.1|17390.1|17386.1|17384.1|17380.1|138
1631293500000|2021-09-10 17:05:00|17388.6|17384.6|17388.1|17384.1|17389.1|17385.1|17385.6|17381.6|89
1631293800000|2021-09-10 17:10:00|17385.6|17381.6|17388.1|17384.1|17389.6|17385.6|17380.6|17376.6|20
1631294100000|2021-09-10 17:15:00|17386.6|17382.6|17386.6|17382.6|17386.6|17382.6|17386.6|17382.6|2
1631294400000|2021-09-10 17:20:00|17389.1|17385.1|17387.1|17383.1|17389.6|17385.6|17384.1|17380.1|45
1631294700000|2021-09-10 17:25:00|17386.1|17382.1|17382.6|17378.6|17387.6|17383.6|17382.6|17378.6|33
1631295000000|2021-09-10 17:30:00|17383.1|17379.1|17383.6|17379.6|17385.1|17381.1|17382.6|17378.6|22
1631295300000|2021-09-10 17:35:00|17383.1|17379.1|17388.1|17384.1|17388.6|17384.6|17381.1|17377.1|55
1631295600000|2021-09-10 17:40:00|17384.1|17380.1|17387.1|17383.1|17387.1|17383.1|17384.1|17380.1|7
1631295900000|2021-09-10 17:45:00|17385.1|17381.1|17383.1|17379.1|17386.6|17382.6|17383.1|17379.1|32
1631296200000|2021-09-10 17:50:00|17381.6|17377.6|17381.6|17377.6|17384.6|17380.6|17381.6|17377.6|13
1631296500000|2021-09-10 17:55:00|17381.1|17377.1|17383.1|17379.1|17385.1|17381.1|17381.1|17377.1|24
1631297100000|2021-09-10 18:05:00|17386.1|17382.1|17386.6|17382.6|17386.6|17382.6|17386.1|17382.1|3
1631297400000|2021-09-10 18:10:00|17385.6|17381.6|17384.6|17380.6|17385.6|17381.6|17384.6|17380.6|8
1631297700000|2021-09-10 18:15:00|17383.6|17379.6|17380.6|17376.6|17383.6|17379.6|17380.6|17376.6|10
1631298000000|2021-09-10 18:20:00|17378.1|17374.1|17382.6|17378.6|17382.6|17378.6|17377.6|17373.6|35
1631298300000|2021-09-10 18:25:00|17383.1|17379.1|17373.6|17369.6|17383.1|17379.1|17373.6|17369.6|49
1631298600000|2021-09-10 18:30:00|17374.1|17370.1|17365.1|17361.1|17374.1|17370.1|17364.6|17360.6|90
1631298900000|2021-09-10 18:35:00|17364.1|17360.1|17371.6|17367.6|17371.6|17367.6|17360.6|17356.6|99
1631299200000|2021-09-10 18:40:00|17373.6|17369.6|17378.6|17374.6|17378.6|17374.6|17371.6|17367.6|32
1631299500000|2021-09-10 18:45:00|17376.6|17372.6|17373.6|17369.6|17377.1|17373.1|17372.6|17368.6|21
1631299800000|2021-09-10 18:50:00|17374.6|17370.6|17376.1|17372.1|17376.1|17372.1|17373.1|17369.1|17
1631300100000|2021-09-10 18:55:00|17375.6|17371.6|17376.6|17372.6|17378.6|17374.6|17372.6|17368.6|35
1631300400000|2021-09-10 19:00:00|17373.1|17369.1|17370.6|17366.6|17373.1|17369.1|17370.6|17366.6|19
1631300700000|2021-09-10 19:05:00|17373.6|17369.6|17368.1|17364.1|17374.1|17370.1|17365.1|17361.1|54
1631301000000|2021-09-10 19:10:00|17368.6|17364.6|17366.6|17362.6|17369.6|17365.6|17359.6|17355.6|22
1631301300000|2021-09-10 19:15:00|17360.1|17356.1|17369.1|17365.1|17371.1|17367.1|17360.1|17356.1|20
1631301600000|2021-09-10 19:20:00|17364.1|17360.1|17362.6|17358.6|17366.1|17362.1|17358.1|17354.1|24
1631301900000|2021-09-10 19:25:00|17361.1|17357.1|17365.6|17361.6|17365.6|17361.6|17359.1|17355.1|56
1631302200000|2021-09-10 19:30:00|17361.1|17357.1|17358.6|17354.6|17362.1|17358.1|17355.1|17351.1|52
1631302500000|2021-09-10 19:35:00|17357.6|17353.6|17347.1|17343.1|17360.6|17356.6|17347.1|17343.1|190
1631302800000|2021-09-10 19:40:00|17350.1|17346.1|17350.6|17346.6|17351.1|17347.1|17346.6|17342.6|97
1631303100000|2021-09-10 19:45:00|17349.1|17345.1|17345.1|17341.1|17349.6|17345.6|17341.6|17337.6|72
1631303400000|2021-09-10 19:50:00|17341.6|17337.6|17341.1|17337.1|17344.1|17340.1|17338.6|17334.6|73
1631303700000|2021-09-10 19:55:00|17340.1|17336.1|17341.1|17337.1|17346.1|17342.1|17338.1|17334.1|138
1631304000000|2021-09-10 20:00:00|17342.1|17338.1|17343.1|17339.1|17343.1|17339.1|17340.6|17336.6|31
1631304300000|2021-09-10 20:05:00|17344.1|17340.1|17344.1|17340.1|17344.1|17340.1|17344.1|17340.1|4
1631304600000|2021-09-10 20:10:00|17339.6|17335.6|17339.6|17335.6|17339.6|17335.6|17339.6|17335.6|1
1631304900000|2021-09-10 20:15:00|17342.6|17338.6|17342.6|17338.6|17342.6|17338.6|17342.6|17338.6|3
1631305200000|2021-09-10 20:20:00|||||||||2
1631305500000|2021-09-10 20:25:00|17340.6|17336.6|17337.6|17333.6|17340.6|17336.6|17337.6|17333.6|14
1631305800000|2021-09-10 20:30:00|17338.6|17334.6|17338.6|17334.6|17338.6|17334.6|17338.6|17334.6|3
1631306400000|2021-09-10 20:40:00|17340.1|17336.1|17337.6|17333.6|17340.1|17336.1|17337.6|17333.6|14
1631306700000|2021-09-10 20:45:00|||||||||1
1631307300000|2021-09-10 20:55:00|17336.6|17332.6|17343.6|17325.6|17343.6|17332.6|17336.6|17325.6|19
1631484000000|2021-09-12 22:00:00|17357.6|17339.6|17355.6|17337.6|17361|17343|17354.9|17336.9|0
1631484300000|2021-09-12 22:05:00|17355.9|17337.9|17350.8|17332.8|17357|17339|17348.8|17330.8|0
1631484600000|2021-09-12 22:10:00|17350.2|17332.2|17361.2|17343.2|17362.6|17344.6|17350.2|17332.2|0
1631484900000|2021-09-12 22:15:00|17361.9|17343.9|17360.6|17342.6|17362.6|17344.6|17357.5|17339.5|0
1631485200000|2021-09-12 22:20:00|17360.9|17342.9|17363.3|17345.3|17364.6|17346.6|17360.2|17342.2|0
1631485500000|2021-09-12 22:25:00|17362.6|17344.6|17360.2|17342.2|17363.3|17345.3|17359.6|17341.6|0
1631485800000|2021-09-12 22:30:00|17360.9|17342.9|17360.9|17342.9|17363|17345|17359.6|17341.6|0
1631486100000|2021-09-12 22:35:00|17361.2|17343.2|17364|17346|17364.3|17346.3|17360.9|17342.9|0
1631486400000|2021-09-12 22:40:00|17363.6|17345.6|17366.4|17348.4|17367.7|17349.7|17363|17345|0
1631486700000|2021-09-12 22:45:00|17367|17349|17367|17349|17369.8|17351.8|17367|17349|0
1631487000000|2021-09-12 22:50:00|17367.7|17349.7|17371.8|17353.8|17372.5|17354.5|17366.4|17348.4|0
1631487300000|2021-09-12 22:55:00|17372.5|17354.5|17369.8|17351.8|17372.5|17354.5|17368.4|17350.4|0
1631487600000|2021-09-12 23:00:00|17370.4|17352.4|17367.7|17349.7|17371.1|17353.1|17366.4|17348.4|0
1631487900000|2021-09-12 23:05:00|17368.4|17350.4|17371.1|17353.1|17371.1|17353.1|17368.4|17350.4|0
1631488200000|2021-09-12 23:10:00|17371.8|17353.8|17369.1|17351.1|17371.8|17353.8|17369.1|17351.1|0
1631488500000|2021-09-12 23:15:00|17369.8|17351.8|17367.7|17349.7|17369.8|17351.8|17367.7|17349.7|0
1631488800000|2021-09-12 23:20:00|17367|17349|17369.7|17351.7|17369.7|17351.7|17365.6|17347.6|0
1631489100000|2021-09-12 23:25:00|17367|17349|17372.4|17354.4|17372.4|17354.4|17366.3|17348.3|0
1631489400000|2021-09-12 23:30:00|17373.1|17355.1|17379.8|17361.8|17380.8|17362.8|17373.1|17355.1|0
1631489700000|2021-09-12 23:35:00|17379.4|17361.4|17377.8|17359.8|17379.8|17361.8|17376.3|17358.3|0
1631490000000|2021-09-12 23:40:00|17378.5|17360.5|17376.9|17358.9|17378.5|17360.5|17376.2|17358.2|0
1631490300000|2021-09-12 23:45:00|17376.5|17358.5|17380.2|17362.2|17380.2|17362.2|17376.1|17358.1|0
1631490600000|2021-09-12 23:50:00|17379.9|17361.9|17382.3|17364.3|17382.3|17364.3|17378.9|17360.9|0
1631490900000|2021-09-12 23:55:00|17381.9|17363.9|17379.5|17361.5|17382.3|17364.3|17378.9|17360.9|0
1631491200000|2021-09-13 00:00:00|17380.3|17362.3|17381.7|17363.7|17382.4|17364.4|17376.6|17358.6|0
1631491500000|2021-09-13 00:05:00|17381|17363|17379.3|17361.3|17383.1|17365.1|17379|17361|0
1631491800000|2021-09-13 00:10:00|17379.6|17361.6|17379|17361|17381|17363|17376.2|17358.2|0
1631492100000|2021-09-13 00:15:00|17379.6|17361.6|17376.9|17358.9|17382|17364|17375.6|17357.6|0
1631492400000|2021-09-13 00:20:00|17376.6|17358.6|17371.7|17353.7|17376.9|17358.9|17368.1|17350.1|0
1631492700000|2021-09-13 00:25:00|17372.4|17354.4|17360.8|17342.8|17373.1|17355.1|17360.2|17342.2|0
1631493000000|2021-09-13 00:30:00|17361.5|17343.5|17367.7|17349.7|17367.7|17349.7|17358.9|17340.9|0
1631493300000|2021-09-13 00:35:00|17367.3|17349.3|17372.7|17354.7|17374.8|17356.8|17366.6|17348.6|0
1631493600000|2021-09-13 00:40:00|17373.4|17355.4|17375.2|17357.2|17375.9|17357.9|17373.4|17355.4|0
1631493900000|2021-09-13 00:45:00|17375.9|17357.9|17376.1|17358.1|17377.2|17359.2|17373.8|17355.8|0
1631494200000|2021-09-13 00:50:00|17376.7|17358.7|17361.6|17343.6|17376.7|17358.7|17361.6|17343.6|0
1631494500000|2021-09-13 00:55:00|17362.3|17344.3|17351.4|17333.4|17362.3|17344.3|17350.7|17332.7|0
1631494800000|2021-09-13 01:00:00|17358.1|17354.1|17358.6|17354.6|17368.6|17364.6|17350.1|17346.1|185
1631495100000|2021-09-13 01:05:00|17357.1|17353.1|17353.1|17349.1|17366.1|17362.1|17353.1|17349.1|265
1631495400000|2021-09-13 01:10:00|17352.6|17348.6|17356.1|17352.1|17356.1|17352.1|17350.6|17346.6|201
1631495700000|2021-09-13 01:15:00|17356.6|17352.6|17347.6|17343.6|17359.1|17355.1|17346.6|17342.6|344
1631496000000|2021-09-13 01:20:00|17348.1|17344.1|17333.6|17329.6|17348.1|17344.1|17331.1|17327.1|181
1631496300000|2021-09-13 01:25:00|17332.1|17328.1|17333.9|17329.9|17337.9|17333.9|17330.1|17326.1|67
1631496600000|2021-09-13 01:30:00|17333.4|17329.4|17340.4|17336.4|17342.4|17338.4|17327.9|17323.9|292
1631496900000|2021-09-13 01:35:00|17338.9|17334.9|17333.4|17329.4|17340.9|17336.9|17332.9|17328.9|190
1631497200000|2021-09-13 01:40:00|17330.4|17326.4|17343.9|17339.9|17343.9|17339.9|17329.9|17325.9|108
1631497500000|2021-09-13 01:45:00|17344.9|17340.9|17344.4|17340.4|17348.9|17344.9|17334.4|17330.4|57
1631497800000|2021-09-13 01:50:00|17336.9|17332.9|17343.9|17339.9|17345.4|17341.4|17333.9|17329.9|55
1631498100000|2021-09-13 01:55:00|17345.4|17341.4|17333.9|17329.9|17346.4|17342.4|17332.9|17328.9|22
1631498400000|2021-09-13 02:00:00|17331.9|17327.9|17343.4|17339.4|17343.4|17339.4|17329.4|17325.4|47
1631498700000|2021-09-13 02:05:00|17340.4|17336.4|17346.4|17342.4|17346.4|17342.4|17335.4|17331.4|49
1631499000000|2021-09-13 02:10:00|17343.9|17339.9|17343.9|17339.9|17347.4|17343.4|17341.9|17337.9|42
1631499300000|2021-09-13 02:15:00|17341.4|17337.4|17340.4|17336.4|17341.4|17337.4|17338.4|17334.4|34
1631499600000|2021-09-13 02:20:00|17339.4|17335.4|17336.4|17332.4|17344.4|17340.4|17333.9|17329.9|115
1631499900000|2021-09-13 02:25:00|17332.9|17328.9|17336.9|17332.9|17336.9|17332.9|17329.4|17325.4|114
1631500200000|2021-09-13 02:30:00|17334.9|17330.9|17339.4|17335.4|17340.4|17336.4|17334.9|17330.9|63
1631500500000|2021-09-13 02:35:00|17340.4|17336.4|17339.9|17335.9|17342.4|17338.4|17332.9|17328.9|85
1631500800000|2021-09-13 02:40:00|17336.4|17332.4|17338.9|17334.9|17341.4|17337.4|17335.9|17331.9|31
1631501100000|2021-09-13 02:45:00|17338.4|17334.4|17338.4|17334.4|17340.9|17336.9|17337.4|17333.4|49
1631501400000|2021-09-13 02:50:00|17340.4|17336.4|17337.4|17333.4|17340.4|17336.4|17335.4|17331.4|38
1631501700000|2021-09-13 02:55:00|17336.4|17332.4|17339.9|17335.9|17339.9|17335.9|17332.4|17328.4|92
1631502000000|2021-09-13 03:00:00|17339.4|17335.4|17346.9|17342.9|17348.4|17344.4|17339.4|17335.4|98
1631502300000|2021-09-13 03:05:00|17346.4|17342.4|17349.4|17345.4|17351.4|17347.4|17346.4|17342.4|14
1631502600000|2021-09-13 03:10:00|17351.4|17347.4|17347.4|17343.4|17352.4|17348.4|17347.4|17343.4|13
1631502900000|2021-09-13 03:15:00|17348.4|17344.4|17353.9|17349.9|17353.9|17349.9|17348.4|17344.4|49
1631503200000|2021-09-13 03:20:00|17353.4|17349.4|17356.9|17352.9|17357.4|17353.4|17351.9|17347.9|82
1631503500000|2021-09-13 03:25:00|17357.4|17353.4|17359.9|17355.9|17361.9|17357.9|17355.9|17351.9|133
1631503800000|2021-09-13 03:30:00|17359.4|17355.4|17356.9|17352.9|17360.4|17356.4|17354.4|17350.4|131
1631504100000|2021-09-13 03:35:00|17355.9|17351.9|17348.4|17344.4|17357.4|17353.4|17347.9|17343.9|186
1631504400000|2021-09-13 03:40:00|17347.9|17343.9|17347.4|17343.4|17352.4|17348.4|17345.9|17341.9|160
1631504700000|2021-09-13 03:45:00|17346.4|17342.4|17319.9|17315.9|17347.2|17343.2|17309.9|17305.9|3080
1631505000000|2021-09-13 03:50:00|17322.9|17318.9|17314.7|17310.7|17324.2|17320.2|17297.7|17293.7|1671
1631505300000|2021-09-13 03:55:00|17314.4|17310.4|17295.4|17291.4|17320.2|17316.2|17289.9|17285.9|1369
1631505600000|2021-09-13 04:00:00|17295.7|17291.7|17287.5|17283.5|17300.7|17296.7|17282.5|17278.5|1985
1631505900000|2021-09-13 04:05:00|17287|17283|17290.7|17286.7|17296.2|17292.2|17281|17277|948
1631506200000|2021-09-13 04:10:00|17291|17287|17301|17297|17302.5|17298.5|17289.7|17285.7|840
1631506500000|2021-09-13 04:15:00|17300.7|17296.7|17294.7|17290.7|17305.5|17301.5|17290|17286|935
1631506800000|2021-09-13 04:20:00|17294.5|17290.5|17278|17274|17295|17291|17273.7|17269.7|1147
1631507100000|2021-09-13 04:25:00|17277.7|17273.7|17281|17277|17289|17285|17274.2|17270.2|621
1631507400000|2021-09-13 04:30:00|17281.2|17277.2|17265|17261|17281.2|17277.2|17260|17256|1455
1631507700000|2021-09-13 04:35:00|17264.5|17260.5|17250.7|17246.7|17269.2|17265.2|17247.7|17243.7|1376
1631508000000|2021-09-13 04:40:00|17250.5|17246.5|17260.2|17256.2|17263.5|17259.5|17246.5|17242.5|762
1631508300000|2021-09-13 04:45:00|17260|17256|17273.7|17269.7|17273.7|17269.7|17258.5|17254.5|714
1631508600000|2021-09-13 04:50:00|17274|17270|17266.7|17262.7|17277.5|17273.5|17263.7|17259.7|392
1631508900000|2021-09-13 04:55:00|17267|17263|17266.2|17262.2|17273.2|17269.2|17263.2|17259.2|332
1631509200000|2021-09-13 05:00:00|17265.7|17261.7|17276.2|17272.2|17278.2|17274.2|17265.7|17261.7|828
1631509500000|2021-09-13 05:05:00|17276|17272|17260|17256|17278.2|17274.2|17254.7|17250.7|669
1631509800000|2021-09-13 05:10:00|17259.7|17255.7|17270.7|17266.7|17274.5|17270.5|17258.7|17254.7|503
1631510100000|2021-09-13 05:15:00|17271|17267|17281.2|17277.2|17287.5|17283.5|17268.2|17264.2|500
1631510400000|2021-09-13 05:20:00|17281.5|17277.5|17286.5|17282.5|17287.2|17283.2|17278.5|17274.5|676
1631510700000|2021-09-13 05:25:00|17285.7|17281.7|17289.2|17285.2|17296.7|17292.7|17280|17276|728
1631511000000|2021-09-13 05:30:00|17289.5|17285.5|17292|17288|17296.2|17292.2|17285.5|17281.5|297
1631511300000|2021-09-13 05:35:00|17292.2|17288.2|17293.7|17289.7|17300.2|17296.2|17288.7|17284.7|504
1631511600000|2021-09-13 05:40:00|17294.7|17290.7|17293.5|17289.5|17299.2|17295.2|17290.5|17286.5|505
1631511900000|2021-09-13 05:45:00|17293.7|17289.7|17293.2|17289.2|17299.2|17295.2|17291.5|17287.5|352
1631512200000|2021-09-13 05:50:00|17293|17289|17288.7|17284.7|17297|17293|17284.2|17280.2|371
1631512500000|2021-09-13 05:55:00|17289|17285|17296.7|17292.7|17296.7|17292.7|17286.2|17282.2|277
1631512800000|2021-09-13 06:00:00|17297|17293|17303.5|17299.5|17307|17303|17296|17292|843
1631513100000|2021-09-13 06:05:00|17303.7|17299.7|17314.2|17310.2|17317.2|17313.2|17297|17293|721
1631513400000|2021-09-13 06:10:00|17314.5|17310.5|17309.5|17305.5|17316.7|17312.7|17309.5|17305.5|514
1631513700000|2021-09-13 06:15:00|17309.7|17305.7|17303.5|17299.5|17313|17309|17299.7|17295.7|467
1631514000000|2021-09-13 06:20:00|17303|17299|17310|17306|17311.2|17307.2|17303|17299|455
1631514300000|2021-09-13 06:25:00|17309.7|17305.7|17306.2|17302.2|17310.5|17306.5|17305.5|17301.5|331
1631514600000|2021-09-13 06:30:00|17306.5|17302.5|17314|17310|17315.5|17311.5|17306|17302|339
1631514900000|2021-09-13 06:35:00|17314.2|17310.2|17313.5|17309.5|17318.5|17314.5|17310.7|17306.7|311
1631515200000|2021-09-13 06:40:00|17312.2|17308.2|17313.7|17309.7|17316|17312|17308.2|17304.2|403
1631515500000|2021-09-13 06:45:00|17314|17310|17313.7|17309.7|17320.2|17316.2|17312.2|17308.2|391
1631515800000|2021-09-13 06:50:00|17314|17310|17315.7|17311.7|17317|17313|17310|17306|293
1631516100000|2021-09-13 06:55:00|17315.5|17311.5|17313.7|17309.7|17316|17312|17310.7|17306.7|181
1631516400000|2021-09-13 07:00:00|17313.5|17309.5|17327.7|17323.7|17329.5|17325.5|17312.5|17308.5|702
1631516700000|2021-09-13 07:05:00|17328|17324|17328.7|17324.7|17332|17328|17324.5|17320.5|502
1631517000000|2021-09-13 07:10:00|17329|17325|17329|17325|17331.5|17327.5|17325.5|17321.5|445
1631517300000|2021-09-13 07:15:00|17329.2|17325.2|17336|17332|17338.5|17334.5|17327.5|17323.5|765
1631517600000|2021-09-13 07:20:00|17336.2|17332.2|17353.5|17349.5|17357.2|17353.2|17336|17332|949
1631517900000|2021-09-13 07:25:00|17353.7|17349.7|17345.2|17341.2|17354.5|17350.5|17345|17341|887
1631518200000|2021-09-13 07:30:00|17345|17341|17343.7|17339.7|17352.7|17348.7|17343.7|17339.7|651
1631518500000|2021-09-13 07:35:00|17343.5|17339.5|17348.2|17344.2|17348.5|17344.5|17337.5|17333.5|400
1631518800000|2021-09-13 07:40:00|17347.7|17343.7|17349.5|17345.5|17349.5|17345.5|17342.5|17338.5|372
1631519100000|2021-09-13 07:45:00|17349.2|17345.2|17348.7|17344.7|17351|17347|17345.5|17341.5|450
1631519400000|2021-09-13 07:50:00|17348.5|17344.5|17352|17348|17357|17353|17346.2|17342.2|406
1631519700000|2021-09-13 07:55:00|17352.2|17348.2|17342.5|17338.5|17353.2|17349.2|17341.7|17337.7|229
1631520000000|2021-09-13 08:00:00|17342.7|17338.7|17344.2|17340.2|17348.2|17344.2|17342.7|17338.7|304
1631520300000|2021-09-13 08:05:00|17344.5|17340.5|17341.7|17337.7|17348.7|17344.7|17339.5|17335.5|313
1631520600000|2021-09-13 08:10:00|17342|17338|17336.5|17332.5|17350.2|17346.2|17331.7|17327.7|602
1631520900000|2021-09-13 08:15:00|17336.7|17332.7|17343.5|17339.5|17347.7|17343.7|17334.2|17330.2|420
1631521200000|2021-09-13 08:20:00|17343.2|17339.2|17346|17342|17346.7|17342.7|17339.7|17335.7|322
1631521500000|2021-09-13 08:25:00|17345.5|17341.5|17354.2|17350.2|17355|17351|17344.2|17340.2|315
1631521800000|2021-09-13 08:30:00|17354|17350|17350|17346|17362.7|17358.7|17348|17344|402
1631522100000|2021-09-13 08:35:00|17350.2|17346.2|17348.2|17344.2|17351.7|17347.7|17345|17341|229
1631522400000|2021-09-13 08:40:00|17348.5|17344.5|17354|17350|17357|17353|17348.5|17344.5|258
1631522700000|2021-09-13 08:45:00|17353.7|17349.7|17355|17351|17355|17351|17348.2|17344.2|193
1631523000000|2021-09-13 08:50:00|17354.7|17350.7|17357.2|17353.2|17362.2|17358.2|17354|17350|459
1631523300000|2021-09-13 08:55:00|17357|17353|17354.5|17350.5|17358.5|17354.5|17352.7|17348.7|372
1631523600000|2021-09-13 09:00:00|17354.7|17350.7|17350.7|17346.7|17372|17368|17347.7|17343.7|804
1631523900000|2021-09-13 09:05:00|17351|17347|17343.5|17339.5|17351.7|17347.7|17336|17332|390
1631524200000|2021-09-13 09:10:00|17343.7|17339.7|17340.2|17336.2|17346.5|17342.5|17337.5|17333.5|273
1631524500000|2021-09-13 09:15:00|17340|17336|17334.2|17330.2|17349.2|17345.2|17330.2|17326.2|517
1631524800000|2021-09-13 09:20:00|17334.5|17330.5|17335.7|17331.7|17338|17334|17331.2|17327.2|870
1631525100000|2021-09-13 09:25:00|17335.5|17331.5|17332.2|17328.2|17336.2|17332.2|17326.2|17322.2|597
1631525400000|2021-09-13 09:30:00|17332.5|17328.5|17341.5|17337.5|17345.5|17341.5|17332|17328|1047
1631525700000|2021-09-13 09:35:00|17341.2|17337.2|17340.5|17336.5|17345|17341|17337.7|17333.7|1063
1631526000000|2021-09-13 09:40:00|17340.2|17336.2|17336.5|17332.5|17340.2|17336.2|17335.5|17331.5|706
1631526300000|2021-09-13 09:45:00|17336.7|17332.7|17335.2|17331.2|17337|17333|17333.7|17329.7|556
1631526600000|2021-09-13 09:50:00|17335.5|17331.5|17341.5|17337.5|17342.5|17338.5|17335|17331|554
1631526900000|2021-09-13 09:55:00|17341.2|17337.2|17342|17338|17344.5|17340.5|17340|17336|897
1631527200000|2021-09-13 10:00:00|17341.7|17337.7|17342.5|17338.5|17344|17340|17338|17334|289
1631527500000|2021-09-13 10:05:00|17342.7|17338.7|17340.5|17336.5|17345.5|17341.5|17340.2|17336.2|238
1631527800000|2021-09-13 10:10:00|17348.5|17330.5|17349.2|17331.2|17349.9|17331.9|17347.2|17329.2|5299105
1631528100000|2021-09-13 10:15:00|17348.5|17330.5|17352.4|17334.4|17353.1|17335.1|17348.5|17330.5|0
1631528400000|2021-09-13 10:20:00|17353.1|17335.1|17352.8|17334.8|17355.1|17337.1|17352.4|17334.4|0
1631528700000|2021-09-13 10:25:00|17354.5|17336.5|17359.5|17341.5|17361.2|17343.2|17352.8|17334.8|0
1631529000000|2021-09-13 10:30:00|17360.3|17342.3|17367.8|17349.8|17367.8|17349.8|17359.5|17341.5|0
1631529300000|2021-09-13 10:35:00|17366.9|17348.9|17367.8|17349.8|17371.1|17353.1|17362.8|17344.8|0
1631529600000|2021-09-13 10:40:00|17351.7|17347.7|17351.7|17347.7|17353.7|17349.7|17346.7|17342.7|68
1631529900000|2021-09-13 10:45:00|17349.7|17345.7|17347.2|17343.2|17349.7|17345.7|17347.2|17343.2|7
1631530200000|2021-09-13 10:50:00|||||||||7
1631530500000|2021-09-13 10:55:00|17346.7|17342.7|17348.2|17344.2|17349.7|17345.7|17346.7|17342.7|25
1631530800000|2021-09-13 11:00:00|17346.7|17342.7|17346.2|17342.2|17348.2|17344.2|17344.7|17340.7|59
1631531100000|2021-09-13 11:05:00|17345.2|17341.2|17342.2|17338.2|17348.2|17344.2|17342.2|17338.2|53
1631531400000|2021-09-13 11:10:00|17341.7|17337.7|17341.7|17337.7|17342.2|17338.2|17337.7|17333.7|25
1631531700000|2021-09-13 11:15:00|17342.2|17338.2|17344.7|17340.7|17346.7|17342.7|17342.2|17338.2|11
1631532000000|2021-09-13 11:20:00|17342.2|17338.2|17348.7|17344.7|17349.2|17345.2|17342.2|17338.2|37
1631532300000|2021-09-13 11:25:00|17348.2|17344.2|17347.7|17343.7|17349.7|17345.7|17347.2|17343.2|36
1631532600000|2021-09-13 11:30:00|17348.2|17344.2|17342.7|17338.7|17348.2|17344.2|17342.2|17338.2|24
1631532900000|2021-09-13 11:35:00|17342.2|17338.2|17343.7|17339.7|17343.7|17339.7|17341.7|17337.7|11
1631533200000|2021-09-13 11:40:00|17341.7|17337.7|17339.2|17335.2|17341.7|17337.7|17338.7|17334.7|7
1631533500000|2021-09-13 11:45:00|17337.7|17333.7|17332.7|17328.7|17337.7|17333.7|17332.7|17328.7|25
1631533800000|2021-09-13 11:50:00|17333.7|17329.7|17332.2|17328.2|17334.7|17330.7|17330.7|17326.7|29
1631534100000|2021-09-13 11:55:00|17333.7|17329.7|17341.7|17337.7|17341.7|17337.7|17333.2|17329.2|20
1631534400000|2021-09-13 12:00:00|17338.7|17334.7|17341.7|17337.7|17341.7|17337.7|17337.2|17333.2|10
1631534700000|2021-09-13 12:05:00|17346.2|17342.2|17347.7|17343.7|17347.7|17343.7|17346.2|17342.2|20
1631535000000|2021-09-13 12:10:00|17348.7|17344.7|17350.2|17346.2|17350.2|17346.2|17347.2|17343.2|8
1631535300000|2021-09-13 12:15:00|17349.2|17345.2|17349.7|17345.7|17352.2|17348.2|17347.7|17343.7|12
1631535900000|2021-09-13 12:25:00|17346.7|17342.7|17351.2|17347.2|17351.2|17347.2|17346.7|17342.7|7
1631536200000|2021-09-13 12:30:00|17350.2|17346.2|17355.7|17351.7|17356.2|17352.2|17350.2|17346.2|26
1631536500000|2021-09-13 12:35:00|17355.2|17351.2|17348.7|17344.7|17355.2|17351.2|17348.2|17344.2|5
1631536800000|2021-09-13 12:40:00|17350.7|17346.7|17353.2|17349.2|17353.7|17349.7|17349.2|17345.2|8
1631537100000|2021-09-13 12:45:00|17354.7|17350.7|17359.2|17355.2|17359.7|17355.7|17354.7|17350.7|9
1631537400000|2021-09-13 12:50:00|17359.7|17355.7|17359.2|17355.2|17361.7|17357.7|17359.2|17355.2|9
1631537700000|2021-09-13 12:55:00|17356.7|17352.7|17357.7|17353.7|17360.7|17356.7|17354.2|17350.2|15
1631538000000|2021-09-13 13:00:00|17360.7|17356.7|17363.7|17359.7|17363.7|17359.7|17357.7|17353.7|51
1631538300000|2021-09-13 13:05:00|17366.7|17362.7|17368.7|17364.7|17368.7|17364.7|17365.2|17361.2|24
1631538600000|2021-09-13 13:10:00|17370.2|17366.2|17368.7|17364.7|17371.7|17367.7|17368.2|17364.2|40
1631538900000|2021-09-13 13:15:00|17369.2|17365.2|17376.2|17372.2|17378.7|17374.7|17369.2|17365.2|35
1631539200000|2021-09-13 13:20:00|17375.7|17371.7|17377.2|17373.2|17377.7|17373.7|17368.2|17364.2|28
1631539500000|2021-09-13 13:25:00|17378.2|17374.2|17374.7|17370.7|17378.7|17374.7|17371.2|17367.2|42
1631539800000|2021-09-13 13:30:00|17374.2|17370.2|17370.7|17366.7|17376.2|17372.2|17361.7|17357.7|302
1631540100000|2021-09-13 13:35:00|17369.7|17365.7|17355.7|17351.7|17373.2|17369.2|17354.2|17350.2|186
1631540400000|2021-09-13 13:40:00|17354.2|17350.2|17343.2|17339.2|17355.7|17351.7|17343.2|17339.2|172
1631540700000|2021-09-13 13:45:00|17344.2|17340.2|17358.2|17354.2|17363.7|17359.7|17344.2|17340.2|75
1631541000000|2021-09-13 13:50:00|17361.2|17357.2|17368.7|17364.7|17371.7|17367.7|17354.7|17350.7|126
1631541300000|2021-09-13 13:55:00|17368.2|17364.2|17369.2|17365.2|17372.2|17368.2|17361.7|17357.7|96
1631541600000|2021-09-13 14:00:00|17369.7|17365.7|17363.7|17359.7|17374.2|17370.2|17361.2|17357.2|263
1631541900000|2021-09-13 14:05:00|17359.7|17355.7|17354.2|17350.2|17361.7|17357.7|17352.2|17348.2|128
1631542200000|2021-09-13 14:10:00|17353.7|17349.7|17346.2|17342.2|17353.7|17349.7|17339.2|17335.2|258
1631542500000|2021-09-13 14:15:00|17350.2|17346.2|17361.7|17357.7|17361.7|17357.7|17347.2|17343.2|94
1631542800000|2021-09-13 14:20:00|17360.2|17356.2|17362.2|17358.2|17369.2|17365.2|17358.7|17354.7|204
1631543100000|2021-09-13 14:25:00|17360.2|17356.2|17366.7|17362.7|17367.2|17363.2|17358.7|17354.7|131
1631543400000|2021-09-13 14:30:00|17366.2|17362.2|17360.7|17356.7|17368.7|17364.7|17356.7|17352.7|134
1631543700000|2021-09-13 14:35:00|17357.7|17353.7|17365.2|17361.2|17367.2|17363.2|17356.7|17352.7|169
1631544000000|2021-09-13 14:40:00|17366.7|17362.7|17367.7|17363.7|17374.7|17370.7|17365.7|17361.7|142
1631544300000|2021-09-13 14:45:00|17369.2|17365.2|17385.7|17381.7|17388.2|17384.2|17368.2|17364.2|176
1631544600000|2021-09-13 14:50:00|17386.7|17382.7|17383.7|17379.7|17387.2|17383.2|17382.2|17378.2|153
1631544900000|2021-09-13 14:55:00|17382.7|17378.7|17387.7|17383.7|17393.2|17389.2|17382.7|17378.7|206
1631545200000|2021-09-13 15:00:00|17389.7|17385.7|17379.7|17375.7|17390.2|17386.2|17378.7|17374.7|206
1631545500000|2021-09-13 15:05:00|17381.7|17377.7|17379.2|17375.2|17388.2|17384.2|17379.2|17375.2|154
1631545800000|2021-09-13 15:10:00|17379.7|17375.7|17371.7|17367.7|17379.7|17375.7|17368.7|17364.7|127
1631546100000|2021-09-13 15:15:00|17370.2|17366.2|17361.7|17357.7|17370.2|17366.2|17357.2|17353.2|95
1631546400000|2021-09-13 15:20:00|17361.2|17357.2|17371.7|17367.7|17371.7|17367.7|17360.7|17356.7|39
1631546700000|2021-09-13 15:25:00|17370.2|17366.2|17378.7|17374.7|17379.7|17375.7|17370.2|17366.2|48
1631547000000|2021-09-13 15:30:00|17376.2|17372.2|17376.7|17372.7|17379.2|17375.2|17375.2|17371.2|54
1631547300000|2021-09-13 15:35:00|17377.7|17373.7|17381.2|17377.2|17381.7|17377.7|17373.2|17369.2|59
1631547600000|2021-09-13 15:40:00|17383.7|17379.7|17381.2|17377.2|17385.2|17381.2|17379.2|17375.2|44
1631547900000|2021-09-13 15:45:00|17384.2|17380.2|17376.2|17372.2|17386.7|17382.7|17374.2|17370.2|29
1631548200000|2021-09-13 15:50:00|17378.2|17374.2|17380.2|17376.2|17380.2|17376.2|17373.2|17369.2|27
1631548500000|2021-09-13 15:55:00|17379.2|17375.2|17370.2|17366.2|17383.2|17379.2|17370.2|17366.2|122
1631548800000|2021-09-13 16:00:00|17369.7|17365.7|17377.7|17373.7|17377.7|17373.7|17369.2|17365.2|54
1631549100000|2021-09-13 16:05:00|17378.7|17374.7|17374.2|17370.2|17379.2|17375.2|17374.2|17370.2|58
1631549400000|2021-09-13 16:10:00|17375.2|17371.2|17379.2|17375.2|17383.2|17379.2|17375.2|17371.2|186
1631549700000|2021-09-13 16:15:00|17381.2|17377.2|17380.7|17376.7|17381.2|17377.2|17378.7|17374.7|22
1631550000000|2021-09-13 16:20:00|17383.7|17379.7|17389.7|17385.7|17390.2|17386.2|17383.2|17379.2|145
1631550300000|2021-09-13 16:25:00|17388.2|17384.2|17387.7|17383.7|17389.7|17385.7|17386.2|17382.2|86
1631550600000|2021-09-13 16:30:00|17386.2|17382.2|17385.2|17381.2|17388.7|17384.7|17385.2|17381.2|27
1631550900000|2021-09-13 16:35:00|17386.7|17382.7|17385.2|17381.2|17389.2|17385.2|17383.7|17379.7|45
1631551200000|2021-09-13 16:40:00|17384.2|17380.2|17377.2|17373.2|17385.2|17381.2|17375.7|17371.7|26
1631551500000|2021-09-13 16:45:00|17377.7|17373.7|17383.2|17379.2|17383.2|17379.2|17377.7|17373.7|12
1631551800000|2021-09-13 16:50:00|17385.7|17381.7|17382.7|17378.7|17386.7|17382.7|17382.2|17378.2|27
1631552100000|2021-09-13 16:55:00|17384.7|17380.7|17383.7|17379.7|17386.2|17382.2|17381.7|17377.7|46
1631552400000|2021-09-13 17:00:00|17385.2|17381.2|17379.2|17375.2|17385.2|17381.2|17379.2|17375.2|57
1631552700000|2021-09-13 17:05:00|17382.2|17378.2|17382.7|17378.7|17385.7|17381.7|17381.7|17377.7|57
1631553000000|2021-09-13 17:10:00|17381.7|17377.7|17379.2|17375.2|17382.7|17378.7|17378.2|17374.2|31
1631553300000|2021-09-13 17:15:00|17376.2|17372.2|17375.2|17371.2|17379.7|17375.7|17374.2|17370.2|21
1631553600000|2021-09-13 17:20:00|17375.7|17371.7|17369.7|17365.7|17375.7|17371.7|17368.7|17364.7|61
1631553900000|2021-09-13 17:25:00|17368.2|17364.2|17365.2|17361.2|17368.2|17364.2|17365.2|17361.2|8
1631554200000|2021-09-13 17:30:00|17367.2|17363.2|17363.2|17359.2|17367.2|17363.2|17360.2|17356.2|60
1631554500000|2021-09-13 17:35:00|17364.2|17360.2|17364.2|17360.2|17364.2|17360.2|17364.2|17360.2|6
1631554800000|2021-09-13 17:40:00|17361.7|17357.7|17360.2|17356.2|17364.7|17360.7|17357.7|17353.7|52
1631555100000|2021-09-13 17:45:00|17359.2|17355.2|17364.7|17360.7|17364.7|17360.7|17359.2|17355.2|11
1631555400000|2021-09-13 17:50:00|17366.2|17362.2|17360.2|17356.2|17366.2|17362.2|17360.2|17356.2|33
1631555700000|2021-09-13 17:55:00|17359.7|17355.7|17359.7|17355.7|17359.7|17355.7|17359.7|17355.7|1
1631556000000|2021-09-13 18:00:00|17367.7|17363.7|17365.7|17361.7|17369.7|17365.7|17362.7|17358.7|63
1631556300000|2021-09-13 18:05:00|17366.2|17362.2|17362.2|17358.2|17366.2|17362.2|17362.2|17358.2|22
1631556600000|2021-09-13 18:10:00|17361.7|17357.7|17346.7|17342.7|17361.7|17357.7|17345.7|17341.7|221
1631556900000|2021-09-13 18:15:00|17345.7|17341.7|17346.7|17342.7|17348.7|17344.7|17339.2|17335.2|255
1631557200000|2021-09-13 18:20:00|17348.2|17344.2|17344.2|17340.2|17348.2|17344.2|17342.7|17338.7|103
1631557500000|2021-09-13 18:25:00|17343.2|17339.2|17345.7|17341.7|17347.7|17343.7|17342.7|17338.7|20
1631557800000|2021-09-13 18:30:00|17345.2|17341.2|17345.2|17341.2|17345.2|17341.2|17345.2|17341.2|3
1631558100000|2021-09-13 18:35:00|17341.2|17337.2|17340.7|17336.7|17341.2|17337.2|17339.7|17335.7|4
1631558400000|2021-09-13 18:40:00|17342.2|17338.2|17354.7|17350.7|17354.7|17350.7|17342.2|17338.2|65
1631558700000|2021-09-13 18:45:00|17353.7|17349.7|17365.2|17361.2|17365.2|17361.2|17351.2|17347.2|44
1631559000000|2021-09-13 18:50:00|17365.7|17361.7|17363.7|17359.7|17365.7|17361.7|17363.2|17359.2|15
1631559300000|2021-09-13 18:55:00|17362.7|17358.7|17360.2|17356.2|17364.7|17360.7|17360.2|17356.2|29
1631559600000|2021-09-13 19:00:00|17358.7|17354.7|17348.7|17344.7|17358.7|17354.7|17343.2|17339.2|45
1631559900000|2021-09-13 19:05:00|17349.2|17345.2|17346.7|17342.7|17352.7|17348.7|17345.2|17341.2|129
1631560200000|2021-09-13 19:10:00|17348.7|17344.7|17356.2|17352.2|17359.7|17355.7|17348.7|17344.7|221
1631560500000|2021-09-13 19:15:00|17353.7|17349.7|17357.7|17353.7|17360.7|17356.7|17353.7|17349.7|216
1631560800000|2021-09-13 19:20:00|17358.2|17354.2|17358.2|17354.2|17361.2|17357.2|17352.7|17348.7|292
1631561100000|2021-09-13 19:25:00|17359.2|17355.2|17359.7|17355.7|17360.7|17356.7|17355.2|17351.2|113
1631561400000|2021-09-13 19:30:00|17360.2|17356.2|17362.7|17358.7|17364.2|17360.2|17354.7|17350.7|182
1631561700000|2021-09-13 19:35:00|17362.2|17358.2|17360.7|17356.7|17363.7|17359.7|17359.7|17355.7|12
1631562000000|2021-09-13 19:40:00|17359.2|17355.2|17359.7|17355.7|17360.7|17356.7|17357.7|17353.7|47
1631562300000|2021-09-13 19:45:00|17358.7|17354.7|17358.7|17354.7|17361.2|17357.2|17357.2|17353.2|20
1631562600000|2021-09-13 19:50:00|17361.2|17357.2|17372.2|17368.2|17372.7|17368.7|17359.2|17355.2|162
1631562900000|2021-09-13 19:55:00|17372.7|17368.7|17380.2|17376.2|17381.2|17377.2|17372.7|17368.7|108
1631563200000|2021-09-13 20:00:00|17379.7|17375.7|17388.2|17384.2|17388.2|17384.2|17378.7|17374.7|42
1631563500000|2021-09-13 20:05:00|17389.7|17385.7|17388.7|17384.7|17391.7|17387.7|17388.7|17384.7|43
1631563800000|2021-09-13 20:10:00|17387.7|17383.7|17387.2|17383.2|17388.7|17384.7|17387.2|17383.2|38
1631564100000|2021-09-13 20:15:00|17389.7|17385.7|17389.7|17385.7|17391.2|17387.2|17389.7|17385.7|42
1631565000000|2021-09-13 20:30:00|17387.2|17383.2|17389.2|17385.2|17390.2|17386.2|17387.2|17383.2|25
1631565300000|2021-09-13 20:35:00|17390.2|17386.2|17389.2|17385.2|17390.2|17386.2|17389.2|17385.2|3
1631565600000|2021-09-13 20:40:00|17388.7|17384.7|17393.7|17389.7|17394.7|17390.7|17388.7|17384.7|58
1631566500000|2021-09-13 20:55:00|17393.2|17389.2|17393.7|17389.7|17395.7|17391.7|17393.2|17389.2|4
1631567100000|2021-09-13 21:05:00|||||||||5
1631567400000|2021-09-13 21:10:00|17387.7|17383.7|17394.2|17376.2|17394.2|17383.7|17387.2|17376.2|5349454
1631567700000|2021-09-13 21:15:00|17393.5|17375.5|17391.9|17373.9|17393.5|17375.5|17391.9|17373.9|0
1631568000000|2021-09-13 21:20:00|17391.8|17373.8|17391.6|17373.6|17391.8|17373.8|17391.3|17373.3|0
1631568300000|2021-09-13 21:25:00|17391.7|17373.7|17391.5|17373.5|17391.9|17373.9|17391.3|17373.3|0
1631568600000|2021-09-13 21:30:00|17391.9|17373.9|17391.3|17373.3|17391.9|17373.9|17391.3|17373.3|0
1631568900000|2021-09-13 21:35:00|17391.1|17373.1|17391.1|17373.1|17391.2|17373.2|17390.9|17372.9|0
1631569200000|2021-09-13 21:40:00|17391.3|17373.3|17391.4|17373.4|17391.7|17373.7|17391|17373|0
1631569500000|2021-09-13 21:45:00|17391.5|17373.5|17391.7|17373.7|17392.4|17374.4|17391.5|17373.5|0
1631569800000|2021-09-13 21:50:00|17391.9|17373.9|17391.6|17373.6|17392|17374|17391.5|17373.5|0
1631570100000|2021-09-13 21:55:00|17391.5|17373.5|17391.1|17373.1|17391.6|17373.6|17391|17373|0
1631570400000|2021-09-13 22:00:00|17389.6|17371.6|17386.6|17368.6|17391.7|17373.7|17385.9|17367.9|0
1631570700000|2021-09-13 22:05:00|17387.3|17369.3|17386.6|17368.6|17387.3|17369.3|17385.9|17367.9|0
1631571000000|2021-09-13 22:10:00|17387.3|17369.3|17385.9|17367.9|17387.3|17369.3|17385.5|17367.5|0
1631571300000|2021-09-13 22:15:00|17386.6|17368.6|17389.3|17371.3|17389.6|17371.6|17385.2|17367.2|0
1631571600000|2021-09-13 22:20:00|17389.6|17371.6|17394.8|17376.8|17394.8|17376.8|17389.6|17371.6|0
1631571900000|2021-09-13 22:25:00|17395.4|17377.4|17395.8|17377.8|17396.4|17378.4|17394.1|17376.1|0
1631572200000|2021-09-13 22:30:00|17396.4|17378.4|17395.8|17377.8|17397.1|17379.1|17395.8|17377.8|0
1631572500000|2021-09-13 22:35:00|17395.1|17377.1|17397.8|17379.8|17398.5|17380.5|17395.1|17377.1|0
1631572800000|2021-09-13 22:40:00|17397.5|17379.5|17395.8|17377.8|17397.8|17379.8|17395.4|17377.4|0
1631573100000|2021-09-13 22:45:00|17396.4|17378.4|17397.1|17379.1|17397.8|17379.8|17396.4|17378.4|0
1631573400000|2021-09-13 22:50:00|17397.8|17379.8|17399.1|17381.1|17401.2|17383.2|17397.8|17379.8|0
1631573700000|2021-09-13 22:55:00|17398.4|17380.4|17397.1|17379.1|17399.1|17381.1|17396.4|17378.4|0
1631574000000|2021-09-13 23:00:00|17397.7|17379.7|17397.1|17379.1|17399.8|17381.8|17397.1|17379.1|0
1631574300000|2021-09-13 23:05:00|17396.4|17378.4|17396.4|17378.4|17397.7|17379.7|17395|17377|0
1631574600000|2021-09-13 23:10:00|17395.7|17377.7|17392.3|17374.3|17395.7|17377.7|17391.6|17373.6|0
1631574900000|2021-09-13 23:15:00|17393|17375|17391.6|17373.6|17393|17375|17390.9|17372.9|0
1631575200000|2021-09-13 23:20:00|17390.9|17372.9|17391.6|17373.6|17391.6|17373.6|17390.9|17372.9|0
1631575500000|2021-09-13 23:25:00|17391.9|17373.9|17393.7|17375.7|17394.3|17376.3|17391.9|17373.9|0
1631575800000|2021-09-13 23:30:00|17393|17375|17394.3|17376.3|17394.3|17376.3|17392.3|17374.3|0
1631576100000|2021-09-13 23:35:00|17393.7|17375.7|17391.6|17373.6|17393.7|17375.7|17390.9|17372.9|0
1631576400000|2021-09-13 23:40:00|17391.4|17373.4|17391.4|17373.4|17392.1|17374.1|17390.7|17372.7|0
1631576700000|2021-09-13 23:45:00|17391|17373|17392.7|17374.7|17392.7|17374.7|17390.7|17372.7|0
1631577000000|2021-09-13 23:50:00|17392.1|17374.1|17394.8|17376.8|17395.5|17377.5|17391.4|17373.4|0
1631577300000|2021-09-13 23:55:00|17395.5|17377.5|17394.1|17376.1|17395.5|17377.5|17393.4|17375.4|0
1631577600000|2021-09-14 00:00:00|17393.4|17375.4|17395.9|17377.9|17398.6|17380.6|17391.1|17373.1|0
1631577900000|2021-09-14 00:05:00|17395.2|17377.2|17392.5|17374.5|17396.6|17378.6|17389.7|17371.7|0
1631578200000|2021-09-14 00:10:00|17391.8|17373.8|17389.1|17371.1|17391.8|17373.8|17388.4|17370.4|0
1631578500000|2021-09-14 00:15:00|17388.4|17370.4|17390.4|17372.4|17390.8|17372.8|17386.9|17368.9|0
1631578800000|2021-09-14 00:20:00|17390|17372|17387.7|17369.7|17391.2|17373.2|17386.2|17368.2|0
1631579100000|2021-09-14 00:25:00|17387.3|17369.3|17389.9|17371.9|17391.5|17373.5|17386.1|17368.1|0
1631579400000|2021-09-14 00:30:00|17390.4|17372.4|17391.9|17373.9|17393.7|17375.7|17389.5|17371.5|0
1631579700000|2021-09-14 00:35:00|17392.2|17374.2|17399.1|17381.1|17400.3|17382.3|17392.2|17374.2|0
1631580000000|2021-09-14 00:40:00|17398.9|17380.9|17395.3|17377.3|17401.4|17383.4|17395.3|17377.3|0
1631580300000|2021-09-14 00:45:00|17395.6|17377.6|17397.5|17379.5|17397.9|17379.9|17395.4|17377.4|0
1631580600000|2021-09-14 00:50:00|17397.1|17379.1|17394.1|17376.1|17397.9|17379.9|17393.3|17375.3|0
1631580900000|2021-09-14 00:55:00|17393.7|17375.7|17378.9|17360.9|17396.7|17378.7|17378.6|17360.6|0
1631581200000|2021-09-14 01:00:00|17379.8|17361.8|17395.2|17391.2|17397.2|17393.2|17379.7|17361.8|187
1631581500000|2021-09-14 01:05:00|17396.7|17392.7|17388.7|17384.7|17399.7|17395.7|17383.7|17379.7|140
1631581800000|2021-09-14 01:10:00|17390.7|17386.7|17396.7|17392.7|17398.7|17394.7|17389.7|17385.7|66
1631582100000|2021-09-14 01:15:00|17396.2|17392.2|17399.2|17395.2|17401.2|17397.2|17393.2|17389.2|149
1631582400000|2021-09-14 01:20:00|17398.7|17394.7|17400.7|17396.7|17402.7|17398.7|17398.7|17394.7|60
1631582700000|2021-09-14 01:25:00|17400.2|17396.2|17403.7|17399.7|17408.2|17404.2|17400.2|17396.2|80
1631583000000|2021-09-14 01:30:00|17405.2|17401.2|17403.2|17399.2|17407.2|17403.2|17396.7|17392.7|61
1631583300000|2021-09-14 01:35:00|17404.7|17400.7|17407.7|17403.7|17408.2|17404.2|17402.2|17398.2|59
1631583600000|2021-09-14 01:40:00|17406.7|17402.7|17393.2|17389.2|17406.7|17402.7|17393.2|17389.2|65
1631583900000|2021-09-14 01:45:00|17392.7|17388.7|17397.2|17393.2|17397.2|17393.2|17388.7|17384.7|99
1631584200000|2021-09-14 01:50:00|17392.2|17388.2|17395.7|17391.7|17398.2|17394.2|17389.7|17385.7|52
1631584500000|2021-09-14 01:55:00|17394.7|17390.7|17392.2|17388.2|17395.7|17391.7|17389.7|17385.7|141
1631584800000|2021-09-14 02:00:00|17392.8|17388.8|17397.1|17393.1|17397.6|17393.6|17390.6|17386.6|63
1631585100000|2021-09-14 02:05:00|17397.6|17393.6|17398.1|17394.1|17400.6|17396.6|17395.1|17391.1|33
1631585400000|2021-09-14 02:10:00|17397.1|17393.1|17387.6|17383.6|17397.1|17393.1|17385.1|17381.1|55
1631585700000|2021-09-14 02:15:00|17388.1|17384.1|17399.6|17395.6|17402.1|17398.1|17388.1|17384.1|51
1631586000000|2021-09-14 02:20:00|17396.6|17392.6|17395.6|17391.6|17402.6|17398.6|17394.1|17390.1|31
1631586300000|2021-09-14 02:25:00|17393.1|17389.1|17384.6|17380.6|17393.1|17389.1|17381.1|17377.1|46
1631586600000|2021-09-14 02:30:00|17387.1|17383.1|17385.1|17381.1|17388.1|17384.1|17382.6|17378.6|35
1631586900000|2021-09-14 02:35:00|17387.1|17383.1|17384.6|17380.6|17387.1|17383.1|17384.6|17380.6|30
1631587200000|2021-09-14 02:40:00|17386.1|17382.1|17387.1|17383.1|17388.6|17384.6|17384.1|17380.1|42
1631587500000|2021-09-14 02:45:00|17386.6|17382.6|17388.6|17384.6|17391.6|17387.6|17386.6|17382.6|26
1631587800000|2021-09-14 02:50:00|17389.6|17385.6|17389.6|17385.6|17391.6|17387.6|17388.6|17384.6|35
1631588100000|2021-09-14 02:55:00|17390.6|17386.6|17384.6|17380.6|17393.6|17389.6|17382.6|17378.6|37
1631588400000|2021-09-14 03:00:00|17382.6|17378.6|17382.6|17378.6|17385.6|17381.6|17381.6|17377.6|34
1631588700000|2021-09-14 03:05:00|17382.1|17378.1|17386.1|17382.1|17386.1|17382.1|17380.6|17376.6|37
1631589000000|2021-09-14 03:10:00|17383.6|17379.6|17377.1|17373.1|17384.1|17380.1|17372.1|17368.1|94
1631589300000|2021-09-14 03:15:00|17376.1|17372.1|17381.1|17377.1|17381.1|17377.1|17375.6|17371.6|56
1631589600000|2021-09-14 03:20:00|17378.1|17374.1|17379.1|17375.1|17379.6|17375.6|17377.1|17373.1|18
1631589900000|2021-09-14 03:25:00|17379.6|17375.6|17384.1|17380.1|17385.6|17381.6|17379.1|17375.1|29
1631590200000|2021-09-14 03:30:00|17384.6|17380.6|17390.6|17386.6|17392.6|17388.6|17381.6|17377.6|152
1631590500000|2021-09-14 03:35:00|17392.6|17388.6|17396.6|17392.6|17398.6|17394.6|17390.6|17386.6|110
1631590800000|2021-09-14 03:40:00|17398.1|17394.1|17394.1|17390.1|17398.1|17394.1|17391.1|17387.1|76
1631591100000|2021-09-14 03:45:00|17388.9|17384.9|17386.4|17382.4|17392.1|17388.1|17376.9|17372.9|1440
1631591400000|2021-09-14 03:50:00|17388.4|17384.4|17394.1|17390.1|17397.1|17393.1|17387.1|17383.1|1001
1631591700000|2021-09-14 03:55:00|17394.6|17390.6|17395.1|17391.1|17395.4|17391.4|17392.1|17388.1|512
1631592000000|2021-09-14 04:00:00|17395.4|17391.4|17412.4|17408.4|17414.6|17410.6|17393.9|17389.9|1497
1631592300000|2021-09-14 04:05:00|17412.6|17408.6|17400.9|17396.9|17413.9|17409.9|17400.4|17396.4|604
1631592600000|2021-09-14 04:10:00|17399.9|17395.9|17405.6|17401.6|17407.1|17403.1|17392.9|17388.9|576
1631592900000|2021-09-14 04:15:00|17405.4|17401.4|17396.1|17392.1|17409.4|17405.4|17395.6|17391.6|595
1631593200000|2021-09-14 04:20:00|17395.6|17391.6|17391.4|17387.4|17401.1|17397.1|17391.4|17387.4|732
1631593500000|2021-09-14 04:25:00|17391.1|17387.1|17395.9|17391.9|17396.4|17392.4|17384.6|17380.6|714
1631593800000|2021-09-14 04:30:00|17396.1|17392.1|17387.6|17383.6|17396.1|17392.1|17386.4|17382.4|354
1631594100000|2021-09-14 04:35:00|17387.4|17383.4|17389.6|17385.6|17394.6|17390.6|17385.1|17381.1|468
1631594400000|2021-09-14 04:40:00|17389.9|17385.9|17396.6|17392.6|17396.9|17392.9|17385.4|17381.4|521
1631594700000|2021-09-14 04:45:00|17395.9|17391.9|17399.1|17395.1|17400.1|17396.1|17391.9|17387.9|660
1631595000000|2021-09-14 04:50:00|17398.9|17394.9|17401.9|17397.9|17405.6|17401.6|17398.1|17394.1|475
1631595300000|2021-09-14 04:55:00|17402.1|17398.1|17407.4|17403.4|17407.9|17403.9|17398.9|17394.9|394
1631595600000|2021-09-14 05:00:00|17407.6|17403.6|17406.4|17402.4|17412.1|17408.1|17404.4|17400.4|599
1631595900000|2021-09-14 05:05:00|17406.9|17402.9|17411.9|17407.9|17417.2|17413.2|17406.9|17402.9|291
1631596200000|2021-09-14 05:10:00|17411.7|17407.7|17413.7|17409.7|17413.7|17409.7|17409.9|17405.9|271
1631596500000|2021-09-14 05:15:00|17413.9|17409.9|17410.9|17406.9|17417.2|17413.2|17409.7|17405.7|266
1631596800000|2021-09-14 05:20:00|17411.2|17407.2|17413.4|17409.4|17413.7|17409.7|17409.9|17405.9|268
1631597100000|2021-09-14 05:25:00|17413.2|17409.2|17414.7|17410.7|17416.7|17412.7|17413.2|17409.2|208
1631597400000|2021-09-14 05:30:00|17414.9|17410.9|17413.2|17409.2|17417.7|17413.7|17412.7|17408.7|232
1631597700000|2021-09-14 05:35:00|17413.7|17409.7|17415.4|17411.4|17416.4|17412.4|17411.7|17407.7|169
1631598000000|2021-09-14 05:40:00|17415.7|17411.7|17413.4|17409.4|17415.7|17411.7|17409.2|17405.2|291
1631598300000|2021-09-14 05:45:00|17413.2|17409.2|17412.4|17408.4|17413.7|17409.7|17410.2|17406.2|418
1631598600000|2021-09-14 05:50:00|17412.2|17408.2|17404.2|17400.2|17412.4|17408.4|17402.2|17398.2|536
1631598900000|2021-09-14 05:55:00|17404.4|17400.4|17399.7|17395.7|17405.7|17401.7|17396.9|17392.9|368
1631599200000|2021-09-14 06:00:00|17400.2|17396.2|17399.7|17395.7|17402.7|17398.7|17396.7|17392.7|683
1631599500000|2021-09-14 06:05:00|17399.2|17395.2|17396.9|17392.9|17399.7|17395.7|17390.9|17386.9|606
1631599800000|2021-09-14 06:10:00|17396.7|17392.7|17397.2|17393.2|17402.4|17398.4|17394.7|17390.7|625
1631600100000|2021-09-14 06:15:00|17396.7|17392.7|17402.4|17398.4|17404.2|17400.2|17396.4|17392.4|364
1631600400000|2021-09-14 06:20:00|17402.2|17398.2|17407.9|17403.9|17409.4|17405.4|17402.2|17398.2|332
1631600700000|2021-09-14 06:25:00|17408.2|17404.2|17405.4|17401.4|17408.4|17404.4|17403.9|17399.9|476
1631601000000|2021-09-14 06:30:00|17405.7|17401.7|17399.7|17395.7|17406.4|17402.4|17398.4|17394.4|337
1631601300000|2021-09-14 06:35:00|17399.4|17395.4|17395.9|17391.9|17402.4|17398.4|17395.4|17391.4|271
1631601600000|2021-09-14 06:40:00|17395.7|17391.7|17392.4|17388.4|17397.7|17393.7|17392.2|17388.2|368
1631601900000|2021-09-14 06:45:00|17392.2|17388.2|17397.2|17393.2|17398.4|17394.4|17391.2|17387.2|353
1631602200000|2021-09-14 06:50:00|17396.9|17392.9|17397.9|17393.9|17400.2|17396.2|17391.7|17387.7|238
1631602500000|2021-09-14 06:55:00|17397.4|17393.4|17398.9|17394.9|17401.2|17397.2|17394.9|17390.9|465
1631602800000|2021-09-14 07:00:00|17398.7|17394.7|17398.7|17394.7|17403.2|17399.2|17394.2|17390.2|490
1631603100000|2021-09-14 07:05:00|17398.4|17394.4|17406.9|17402.9|17406.9|17402.9|17398.2|17394.2|569
1631603400000|2021-09-14 07:10:00|17406.7|17402.7|17393.9|17389.9|17407.7|17403.7|17393.7|17389.7|375
1631603700000|2021-09-14 07:15:00|17394.2|17390.2|17399.9|17395.9|17400.2|17396.2|17384.9|17380.9|659
1631604000000|2021-09-14 07:20:00|17399.7|17395.7|17386.2|17382.2|17400.4|17396.4|17386.2|17382.2|331
1631604300000|2021-09-14 07:25:00|17385.9|17381.9|17380.4|17376.4|17385.9|17381.9|17374.7|17370.7|861
1631604600000|2021-09-14 07:30:00|17380.2|17376.2|17366.7|17362.7|17381.9|17377.9|17363.2|17359.2|950
1631604900000|2021-09-14 07:35:00|17365.9|17361.9|17373.2|17369.2|17376.9|17372.9|17361.2|17357.2|693
1631605200000|2021-09-14 07:40:00|17372.9|17368.9|17377.4|17373.4|17378.7|17374.7|17368.2|17364.2|485
1631605500000|2021-09-14 07:45:00|17377.9|17373.9|17381.9|17377.9|17384.2|17380.2|17374.7|17370.7|250
1631605800000|2021-09-14 07:50:00|17382.2|17378.2|17390.7|17386.7|17393.2|17389.2|17381.9|17377.9|327
1631606100000|2021-09-14 07:55:00|17390.9|17386.9|17390.9|17386.9|17394.7|17390.7|17389.2|17385.2|467
1631606400000|2021-09-14 08:00:00|17391.2|17387.2|17386.7|17382.7|17394.2|17390.2|17385.9|17381.9|418
1631606700000|2021-09-14 08:05:00|17386.4|17382.4|17376.4|17372.4|17387.7|17383.7|17374.2|17370.2|325
1631607000000|2021-09-14 08:10:00|17376.7|17372.7|17373.7|17369.7|17378.9|17374.9|17370.2|17366.2|542
1631607300000|2021-09-14 08:15:00|17373.4|17369.4|17369.9|17365.9|17375.4|17371.4|17367.2|17363.2|443
1631607600000|2021-09-14 08:20:00|17370.2|17366.2|17367.7|17363.7|17370.2|17366.2|17363.9|17359.9|438
1631607900000|2021-09-14 08:25:00|17367.4|17363.4|17375.7|17371.7|17378.2|17374.2|17367.4|17363.4|348
1631608200000|2021-09-14 08:30:00|17375.9|17371.9|17379.7|17375.7|17382.7|17378.7|17375.7|17371.7|155
1631608500000|2021-09-14 08:35:00|17379.9|17375.9|17385.2|17381.2|17386.7|17382.7|17379.7|17375.7|190
1631608800000|2021-09-14 08:40:00|17385.4|17381.4|17380.7|17376.7|17388.2|17384.2|17379.7|17375.7|433
1631609100000|2021-09-14 08:45:00|17380.9|17376.9|17384.2|17380.2|17385.9|17381.9|17374.9|17370.9|225
1631609400000|2021-09-14 08:50:00|17383.9|17379.9|17381.2|17377.2|17387.2|17383.2|17379.7|17375.7|189
1631609700000|2021-09-14 08:55:00|17380.9|17376.9|17373.9|17369.9|17382.2|17378.2|17373.2|17369.2|472
1631610000000|2021-09-14 09:00:00|17373.7|17369.7|17364.9|17360.9|17376.9|17372.9|17360.7|17356.7|540
1631610300000|2021-09-14 09:05:00|17364.7|17360.7|17367.2|17363.2|17370.7|17366.7|17358.9|17354.9|283
1631610600000|2021-09-14 09:10:00|17366.9|17362.9|17378.2|17374.2|17380.2|17376.2|17365.4|17361.4|208
1631610900000|2021-09-14 09:15:00|17378.4|17374.4|17376.2|17372.2|17382.2|17378.2|17373.7|17369.7|388
1631611200000|2021-09-14 09:20:00|17375.9|17371.9|17378.4|17374.4|17380.9|17376.9|17375.4|17371.4|278
1631611500000|2021-09-14 09:25:00|17378.7|17374.7|17377.4|17373.4|17382.9|17378.9|17375.7|17371.7|243
1631611800000|2021-09-14 09:30:00|17377.9|17373.9|17371.9|17367.9|17383.7|17379.7|17369.7|17365.7|990
1631612100000|2021-09-14 09:35:00|17372.7|17368.7|17372.4|17368.4|17373.9|17369.9|17364.2|17360.2|636
1631612400000|2021-09-14 09:40:00|17372.7|17368.7|17370.4|17366.4|17374.2|17370.2|17368.2|17364.2|791
1631612700000|2021-09-14 09:45:00|17370.7|17366.7|17372.9|17368.9|17374.7|17370.7|17369.4|17365.4|644
1631613000000|2021-09-14 09:50:00|17373.2|17369.2|17374.4|17370.4|17377.4|17373.4|17370.7|17366.7|766
1631613300000|2021-09-14 09:55:00|17374.2|17370.2|17376.7|17372.7|17376.9|17372.9|17372.9|17368.9|1205
1631613600000|2021-09-14 10:00:00|17376.4|17372.4|17379.2|17375.2|17379.2|17375.2|17365.7|17361.7|298
1631613900000|2021-09-14 10:05:00|17379.7|17375.7|17377.9|17373.9|17381.7|17377.7|17374.2|17370.2|151
1631614200000|2021-09-14 10:10:00|17387.4|17369.4|17393.3|17375.3|17394.1|17376.1|17387.4|17369.4|3816354
1631614500000|2021-09-14 10:15:00|17393|17375|17394.1|17376.1|17397.7|17379.7|17392.6|17374.6|0
1631614800000|2021-09-14 10:20:00|17394.5|17376.5|17391|17373|17394.5|17376.5|17391|17373|0
1631615100000|2021-09-14 10:25:00|17391.3|17373.3|17398.5|17380.5|17398.5|17380.5|17391.3|17373.3|0
1631615400000|2021-09-14 10:30:00|17398.8|17380.8|17399.3|17381.3|17400|17382|17397.3|17379.3|0
1631615700000|2021-09-14 10:35:00|17400.2|17382.2|17399.3|17381.3|17400.5|17382.5|17397.3|17379.3|0
1631616000000|2021-09-14 10:40:00|17376.4|17372.4|17376.4|17372.4|17376.4|17372.4|17376.4|17372.4|0
1631616600000|2021-09-14 10:50:00|17377.4|17373.4|17379.9|17375.9|17379.9|17375.9|17377.4|17373.4|12
1631616900000|2021-09-14 10:55:00|17378.4|17374.4|17379.9|17375.9|17380.9|17376.9|17378.4|17374.4|10
1631617200000|2021-09-14 11:00:00|17378.4|17374.4|17377.9|17373.9|17378.4|17374.4|17377.9|17373.9|14
1631617500000|2021-09-14 11:05:00|17379.9|17375.9|17380.4|17376.4|17380.9|17376.9|17379.9|17375.9|8
1631617800000|2021-09-14 11:10:00|17379.4|17375.4|17377.4|17373.4|17380.9|17376.9|17376.4|17372.4|69
1631618100000|2021-09-14 11:15:00|17376.4|17372.4|17377.4|17373.4|17377.9|17373.9|17375.9|17371.9|15
1631618400000|2021-09-14 11:20:00|17378.9|17374.9|17381.4|17377.4|17381.4|17377.4|17378.4|17374.4|13
1631618700000|2021-09-14 11:25:00|17381.9|17377.9|17381.9|17377.9|17381.9|17377.9|17381.9|17377.9|4
1631619000000|2021-09-14 11:30:00|17382.4|17378.4|17382.9|17378.9|17383.4|17379.4|17380.9|17376.9|27
1631619300000|2021-09-14 11:35:00|17383.4|17379.4|17380.9|17376.9|17386.4|17382.4|17380.4|17376.4|58
1631619600000|2021-09-14 11:40:00|17381.9|17377.9|17382.9|17378.9|17382.9|17378.9|17381.9|17377.9|4
1631619900000|2021-09-14 11:45:00|17377.9|17373.9|17376.9|17372.9|17377.9|17373.9|17376.9|17372.9|4
1631620200000|2021-09-14 11:50:00|17376.4|17372.4|17373.9|17369.9|17376.4|17372.4|17365.9|17361.9|93
1631620500000|2021-09-14 11:55:00|17374.4|17370.4|17372.4|17368.4|17375.4|17371.4|17372.4|17368.4|43
1631620800000|2021-09-14 12:00:00|17371.9|17367.9|17370.4|17366.4|17373.4|17369.4|17367.4|17363.4|134
1631621100000|2021-09-14 12:05:00|17371.9|17367.9|17370.9|17366.9|17372.9|17368.9|17370.9|17366.9|11
1631621400000|2021-09-14 12:10:00|17369.4|17365.4|17367.9|17363.9|17369.4|17365.4|17367.9|17363.9|5
1631621700000|2021-09-14 12:15:00|17369.4|17365.4|17367.9|17363.9|17369.4|17365.4|17367.9|17363.9|3
1631622000000|2021-09-14 12:20:00|17371.4|17367.4|17371.4|17367.4|17371.4|17367.4|17370.4|17366.4|14
1631622300000|2021-09-14 12:25:00|17372.4|17368.4|17381.9|17377.9|17381.9|17377.9|17372.4|17368.4|54
1631622600000|2021-09-14 12:30:00|17382.9|17378.9|17424.9|17420.9|17424.9|17420.9|17382.9|17378.9|446
1631622900000|2021-09-14 12:35:00|17423.9|17419.9|17429.9|17425.9|17431.9|17427.9|17420.9|17416.9|232
1631623200000|2021-09-14 12:40:00|17429.4|17425.4|17432.9|17428.9|17432.9|17428.9|17424.4|17420.4|269
1631623500000|2021-09-14 12:45:00|17431.4|17427.4|17433.9|17429.9|17436.9|17432.9|17427.9|17423.9|218
1631623800000|2021-09-14 12:50:00|17433.4|17429.4|17433.4|17429.4|17438.4|17434.4|17431.9|17427.9|69
1631624100000|2021-09-14 12:55:00|17432.4|17428.4|17422.9|17418.9|17433.9|17429.9|17421.9|17417.9|132
1631624400000|2021-09-14 13:00:00|17425.9|17421.9|17433.4|17429.4|17434.4|17430.4|17425.4|17421.4|49
1631624700000|2021-09-14 13:05:00|17432.9|17428.9|17428.4|17424.4|17433.4|17429.4|17427.4|17423.4|76
1631625000000|2021-09-14 13:10:00|17428.9|17424.9|17432.4|17428.4|17432.4|17428.4|17428.9|17424.9|37
1631625300000|2021-09-14 13:15:00|17431.9|17427.9|17428.4|17424.4|17431.9|17427.9|17428.4|17424.4|30
1631625600000|2021-09-14 13:20:00|17429.4|17425.4|17430.9|17426.9|17432.9|17428.9|17426.4|17422.4|51
1631625900000|2021-09-14 13:25:00|17431.9|17427.9|17435.4|17431.4|17435.4|17431.4|17431.9|17427.9|31
1631626200000|2021-09-14 13:30:00|17434.4|17430.4|17432.9|17428.9|17437.4|17433.4|17428.4|17424.4|376
1631626500000|2021-09-14 13:35:00|17433.4|17429.4|17419.4|17415.4|17434.9|17430.9|17419.4|17415.4|174
1631626800000|2021-09-14 13:40:00|17424.4|17420.4|17418.4|17414.4|17424.9|17420.9|17407.9|17403.9|119
1631627100000|2021-09-14 13:45:00|17416.9|17412.9|17406.4|17402.4|17418.9|17414.9|17406.4|17402.4|189
1631627400000|2021-09-14 13:50:00|17405.9|17401.9|17382.4|17378.4|17409.9|17405.9|17380.9|17376.9|333
1631627700000|2021-09-14 13:55:00|17382.9|17378.9|17372.4|17368.4|17384.4|17380.4|17370.9|17366.9|397
1631628000000|2021-09-14 14:00:00|17370.9|17366.9|17367.9|17363.9|17370.9|17366.9|17355.9|17351.9|471
1631628300000|2021-09-14 14:05:00|17368.4|17364.4|17368.9|17364.9|17373.9|17369.9|17367.9|17363.9|98
1631628600000|2021-09-14 14:10:00|17368.4|17364.4|17362.9|17358.9|17368.4|17364.4|17361.9|17357.9|114
1631628900000|2021-09-14 14:15:00|17361.4|17357.4|17367.4|17363.4|17369.4|17365.4|17360.4|17356.4|69
1631629200000|2021-09-14 14:20:00|17366.4|17362.4|17357.9|17353.9|17369.4|17365.4|17357.9|17353.9|63
1631629500000|2021-09-14 14:25:00|17358.4|17354.4|17365.9|17361.9|17365.9|17361.9|17355.9|17351.9|80
1631629800000|2021-09-14 14:30:00|17365.4|17361.4|17355.4|17351.4|17365.4|17361.4|17355.4|17351.4|80
1631630100000|2021-09-14 14:35:00|17354.9|17350.9|17344.4|17340.4|17359.9|17355.9|17341.4|17337.4|130
1631630400000|2021-09-14 14:40:00|17344.9|17340.9|17351.4|17347.4|17354.4|17350.4|17343.4|17339.4|102
1631630700000|2021-09-14 14:45:00|17350.4|17346.4|17353.4|17349.4|17357.9|17353.9|17350.4|17346.4|83
1631631000000|2021-09-14 14:50:00|17353.9|17349.9|17356.4|17352.4|17363.9|17359.9|17349.9|17345.9|99
1631631300000|2021-09-14 14:55:00|17355.9|17351.9|17353.9|17349.9|17360.9|17356.9|17353.9|17349.9|91
1631631600000|2021-09-14 15:00:00|17353.4|17349.4|17364.4|17360.4|17365.4|17361.4|17353.4|17349.4|95
1631631900000|2021-09-14 15:05:00|17363.9|17359.9|17373.9|17369.9|17375.9|17371.9|17362.9|17358.9|106
1631632200000|2021-09-14 15:10:00|17375.4|17371.4|17389.9|17385.9|17390.4|17386.4|17373.4|17369.4|101
1631632500000|2021-09-14 15:15:00|17388.9|17384.9|17386.9|17382.9|17394.4|17390.4|17384.9|17380.9|152
1631632800000|2021-09-14 15:20:00|17389.9|17385.9|17389.4|17385.4|17391.9|17387.9|17386.4|17382.4|49
1631633100000|2021-09-14 15:25:00|17388.4|17384.4|17394.9|17390.9|17395.9|17391.9|17387.4|17383.4|72
1631633400000|2021-09-14 15:30:00|17397.4|17393.4|17390.9|17386.9|17400.4|17396.4|17390.9|17386.9|58
1631633700000|2021-09-14 15:35:00|17391.9|17387.9|17403.4|17399.4|17403.4|17399.4|17391.9|17387.9|69
1631634000000|2021-09-14 15:40:00|17404.4|17400.4|17399.9|17395.9|17404.9|17400.9|17399.9|17395.9|51
1631634300000|2021-09-14 15:45:00|17401.9|17397.9|17400.4|17396.4|17401.9|17397.9|17397.4|17393.4|45
1631634600000|2021-09-14 15:50:00|17404.4|17400.4|17398.9|17394.9|17404.4|17400.4|17397.4|17393.4|26
1631634900000|2021-09-14 15:55:00|17400.4|17396.4|17404.4|17400.4|17404.4|17400.4|17400.4|17396.4|36
1631635200000|2021-09-14 16:00:00|17405.4|17401.4|17406.4|17402.4|17408.9|17404.9|17403.4|17399.4|119
1631635500000|2021-09-14 16:05:00|17405.9|17401.9|17404.9|17400.9|17405.9|17401.9|17403.4|17399.4|29
1631635800000|2021-09-14 16:10:00|17404.4|17400.4|17401.4|17397.4|17404.4|17400.4|17400.4|17396.4|51
1631636100000|2021-09-14 16:15:00|17403.9|17399.9|17400.9|17396.9|17403.9|17399.9|17400.9|17396.9|8
1631636400000|2021-09-14 16:20:00|17398.4|17394.4|17399.9|17395.9|17399.9|17395.9|17398.4|17394.4|10
1631636700000|2021-09-14 16:25:00|17399.4|17395.4|17401.9|17397.9|17401.9|17397.9|17399.4|17395.4|8
1631637000000|2021-09-14 16:30:00|17402.9|17398.9|17403.9|17399.9|17405.4|17401.4|17398.4|17394.4|44
1631637300000|2021-09-14 16:35:00|17402.4|17398.4|17398.9|17394.9|17402.4|17398.4|17398.4|17394.4|51
1631637600000|2021-09-14 16:40:00|17397.4|17393.4|17391.4|17387.4|17397.9|17393.9|17390.9|17386.9|141
1631637900000|2021-09-14 16:45:00|17393.9|17389.9|17391.4|17387.4|17394.9|17390.9|17390.9|17386.9|30
1631638200000|2021-09-14 16:50:00|17390.4|17386.4|17391.4|17387.4|17393.9|17389.9|17387.9|17383.9|46
1631638500000|2021-09-14 16:55:00|17389.9|17385.9|17385.4|17381.4|17391.4|17387.4|17385.4|17381.4|76
1631638800000|2021-09-14 17:00:00|17385.9|17381.9|17385.9|17381.9|17392.4|17388.4|17383.4|17379.4|134
1631639100000|2021-09-14 17:05:00|17384.9|17380.9|17372.4|17368.4|17384.9|17380.9|17371.4|17367.4|91
1631639400000|2021-09-14 17:10:00|17370.9|17366.9|17368.4|17364.4|17374.4|17370.4|17367.9|17363.9|192
1631639700000|2021-09-14 17:15:00|17371.4|17367.4|17374.4|17370.4|17374.9|17370.9|17368.4|17364.4|199
1631640000000|2021-09-14 17:20:00|17373.9|17369.9|17382.4|17378.4|17383.9|17379.9|17373.4|17369.4|101
1631640300000|2021-09-14 17:25:00|17380.4|17376.4|17380.9|17376.9|17380.9|17376.9|17378.4|17374.4|5
1631640600000|2021-09-14 17:30:00|17377.9|17373.9|17375.4|17371.4|17377.9|17373.9|17375.4|17371.4|18
1631640900000|2021-09-14 17:35:00|17374.9|17370.9|17384.9|17380.9|17384.9|17380.9|17374.9|17370.9|20
1631641200000|2021-09-14 17:40:00|17384.4|17380.4|17390.9|17386.9|17390.9|17386.9|17383.4|17379.4|25
1631641500000|2021-09-14 17:45:00|17388.9|17384.9|17389.9|17385.9|17390.9|17386.9|17388.4|17384.4|40
1631641800000|2021-09-14 17:50:00|17390.4|17386.4|17394.4|17390.4|17394.9|17390.9|17387.4|17383.4|44
1631642100000|2021-09-14 17:55:00|17395.9|17391.9|17395.9|17391.9|17395.9|17391.9|17393.4|17389.4|36
1631642400000|2021-09-14 18:00:00|17396.4|17392.4|17392.9|17388.9|17396.4|17392.4|17390.9|17386.9|25
1631642700000|2021-09-14 18:05:00|17394.9|17390.9|17391.4|17387.4|17399.4|17395.4|17390.4|17386.4|110
1631643000000|2021-09-14 18:10:00|17390.4|17386.4|17384.9|17380.9|17390.9|17386.9|17379.4|17375.4|46
1631643300000|2021-09-14 18:15:00|17378.9|17374.9|17375.4|17371.4|17382.4|17378.4|17375.4|17371.4|16
1631643600000|2021-09-14 18:20:00|17372.9|17368.9|17373.4|17369.4|17373.4|17369.4|17368.4|17364.4|16
1631643900000|2021-09-14 18:25:00|17369.4|17365.4|17370.4|17366.4|17370.4|17366.4|17369.4|17365.4|7
1631644200000|2021-09-14 18:30:00|17368.4|17364.4|17362.4|17358.4|17368.4|17364.4|17362.4|17358.4|42
1631644500000|2021-09-14 18:35:00|17361.9|17357.9|17358.4|17354.4|17361.9|17357.9|17355.4|17351.4|92
1631644800000|2021-09-14 18:40:00|17357.9|17353.9|17364.4|17360.4|17364.9|17360.9|17357.9|17353.9|6
1631645100000|2021-09-14 18:45:00|17358.4|17354.4|17355.9|17351.9|17358.4|17354.4|17355.9|17351.9|11
1631645400000|2021-09-14 18:50:00|17353.9|17349.9|17358.9|17354.9|17358.9|17354.9|17351.9|17347.9|63
1631645700000|2021-09-14 18:55:00|17359.9|17355.9|17363.9|17359.9|17367.4|17363.4|17358.4|17354.4|56
1631646000000|2021-09-14 19:00:00|17361.9|17357.9|17364.9|17360.9|17364.9|17360.9|17361.9|17357.9|2
1631646300000|2021-09-14 19:05:00|17364.4|17360.4|17365.9|17361.9|17367.4|17363.4|17364.4|17360.4|10
1631646600000|2021-09-14 19:10:00|17366.9|17362.9|17362.9|17358.9|17366.9|17362.9|17362.9|17358.9|2
1631646900000|2021-09-14 19:15:00|17360.9|17356.9|17358.9|17354.9|17360.9|17356.9|17355.9|17351.9|46
1631647200000|2021-09-14 19:20:00|17359.4|17355.4|17363.4|17359.4|17363.9|17359.9|17358.9|17354.9|35
1631647500000|2021-09-14 19:25:00|17360.4|17356.4|17351.4|17347.4|17360.4|17356.4|17351.4|17347.4|78
1631647800000|2021-09-14 19:30:00|17350.9|17346.9|17352.4|17348.4|17352.4|17348.4|17348.4|17344.4|57
1631648100000|2021-09-14 19:35:00|17351.4|17347.4|17351.9|17347.9|17355.4|17351.4|17349.4|17345.4|18
1631648400000|2021-09-14 19:40:00|17352.9|17348.9|17355.9|17351.9|17361.4|17357.4|17352.9|17348.9|127
1631648700000|2021-09-14 19:45:00|17356.9|17352.9|17354.4|17350.4|17362.9|17358.9|17352.9|17348.9|95
1631649000000|2021-09-14 19:50:00|17352.9|17348.9|17359.9|17355.9|17360.9|17356.9|17344.4|17340.4|333
1631649300000|2021-09-14 19:55:00|17359.4|17355.4|17360.9|17356.9|17360.9|17356.9|17355.9|17351.9|262
1631649600000|2021-09-14 20:00:00|17361.9|17357.9|17362.9|17358.9|17363.9|17359.9|17361.9|17357.9|52
1631649900000|2021-09-14 20:05:00|17364.4|17360.4|17366.9|17362.9|17366.9|17362.9|17364.4|17360.4|38
1631650200000|2021-09-14 20:10:00|17364.9|17360.9|17366.4|17362.4|17366.4|17362.4|17362.9|17358.9|24
1631650500000|2021-09-14 20:15:00|17365.9|17361.9|17367.9|17363.9|17367.9|17363.9|17365.9|17361.9|47
1631650800000|2021-09-14 20:20:00|17367.4|17363.4|17366.9|17362.9|17367.9|17363.9|17366.9|17362.9|20
1631651100000|2021-09-14 20:25:00|17365.4|17361.4|17363.4|17359.4|17366.9|17362.9|17362.4|17358.4|37
1631651400000|2021-09-14 20:30:00|17361.4|17357.4|17363.4|17359.4|17363.4|17359.4|17358.4|17354.4|151
1631651700000|2021-09-14 20:35:00|17362.4|17358.4|17363.4|17359.4|17363.4|17359.4|17360.9|17356.9|46
1631652000000|2021-09-14 20:40:00|17362.9|17358.9|17360.9|17356.9|17362.9|17358.9|17360.9|17356.9|22
1631652300000|2021-09-14 20:45:00|17362.4|17358.4|17361.9|17357.9|17362.4|17358.4|17361.9|17357.9|3
1631652600000|2021-09-14 20:50:00|||||||||2
1631652900000|2021-09-14 20:55:00|17362.4|17358.4|17361.4|17357.4|17362.4|17358.4|17360.4|17356.4|17
1631653500000|2021-09-14 21:05:00|17360.4|17356.4|17360.4|17356.4|17360.4|17356.4|17360.4|17356.4|2
1631653800000|2021-09-14 21:10:00|17367.4|17349.4|17367.4|17349.4|17367.4|17349.4|17367.4|17349.4|3855152
1631654100000|2021-09-14 21:15:00|17367.9|17349.9|17368.3|17350.3|17368.3|17350.3|17367.9|17349.9|0
1631654400000|2021-09-14 21:20:00|17368|17350|17368.7|17350.7|17368.7|17350.7|17368|17350|0
1631654700000|2021-09-14 21:25:00|17368.6|17350.6|17368.4|17350.4|17368.8|17350.8|17368.3|17350.3|0
1631655000000|2021-09-14 21:30:00|17368.1|17350.1|17367.3|17349.3|17368.1|17350.1|17367.3|17349.3|0
1631655300000|2021-09-14 21:35:00|17367.8|17349.8|17365.5|17347.5|17367.8|17349.8|17365.5|17347.5|0
1631655600000|2021-09-14 21:40:00|17365.4|17347.4|17364.8|17346.8|17365.5|17347.5|17363.9|17345.9|0
1631655900000|2021-09-14 21:45:00|17364.9|17346.9|17364.7|17346.7|17364.9|17346.9|17364.3|17346.3|0
1631656200000|2021-09-14 21:50:00|17364.8|17346.8|17364.7|17346.7|17365|17347|17364.2|17346.2|0
1631656500000|2021-09-14 21:55:00|17365|17347|17365.4|17347.4|17365.4|17347.4|17364.9|17346.9|0
1631656800000|2021-09-14 22:00:00|17366.7|17348.7|17370.5|17352.5|17373.2|17355.2|17366|17348|0
1631657100000|2021-09-14 22:05:00|17371.1|17353.1|17368.5|17350.5|17371.1|17353.1|17367|17349|0
1631657400000|2021-09-14 22:10:00|17369.2|17351.2|17371.2|17353.2|17372.6|17354.6|17369.2|17351.2|0
1631657700000|2021-09-14 22:15:00|17371.5|17353.5|17371.9|17353.9|17373.3|17355.3|17371.2|17353.2|0
1631658000000|2021-09-14 22:20:00|17372.6|17354.6|17370.8|17352.8|17372.6|17354.6|17369.6|17351.6|0
1631658300000|2021-09-14 22:25:00|17370.1|17352.1|17368.1|17350.1|17370.1|17352.1|17368.1|17350.1|0
1631658600000|2021-09-14 22:30:00|17368.8|17350.8|17363.6|17345.6|17369.4|17351.4|17363.3|17345.3|0
1631658900000|2021-09-14 22:35:00|17364|17346|17364.6|17346.6|17364.6|17346.6|17364|17346|0
1631659200000|2021-09-14 22:40:00|17364|17346|17365.7|17347.7|17366.7|17348.7|17364|17346|0
1631659500000|2021-09-14 22:45:00|17365.3|17347.3|17365.3|17347.3|17366.7|17348.7|17365.3|17347.3|0
1631659800000|2021-09-14 22:50:00|17365|17347|17369.4|17351.4|17369.4|17351.4|17364.6|17346.6|0
1631660100000|2021-09-14 22:55:00|17370.1|17352.1|17368.8|17350.8|17370.1|17352.1|17368.8|17350.8|0
1631660400000|2021-09-14 23:00:00|17369.5|17351.5|17368.8|17350.8|17370.8|17352.8|17367.4|17349.4|0
1631660700000|2021-09-14 23:05:00|17369.4|17351.4|17370.1|17352.1|17370.8|17352.8|17369.4|17351.4|0
1631661000000|2021-09-14 23:10:00|17369.8|17351.8|17369.4|17351.4|17370.1|17352.1|17368.1|17350.1|0
1631661300000|2021-09-14 23:15:00|17370.1|17352.1|17367.9|17349.9|17370.1|17352.1|17367.5|17349.5|0
1631661600000|2021-09-14 23:20:00|17367.2|17349.2|17371.1|17353.1|17371.1|17353.1|17367.2|17349.2|0
1631661900000|2021-09-14 23:25:00|17370.4|17352.4|17371.1|17353.1|17371.1|17353.1|17370.4|17352.4|0
1631662200000|2021-09-14 23:30:00|17371.8|17353.8|17371.1|17353.1|17371.8|17353.8|17369.7|17351.7|0
1631662500000|2021-09-14 23:35:00|17371.8|17353.8|17377.9|17359.9|17378.6|17360.6|17371.8|17353.8|0
1631662800000|2021-09-14 23:40:00|17377.3|17359.3|17377.5|17359.5|17378.8|17360.8|17376.6|17358.6|0
1631663100000|2021-09-14 23:45:00|17378.2|17360.2|17376.1|17358.1|17378.2|17360.2|17374.7|17356.7|0
1631663400000|2021-09-14 23:50:00|17376.4|17358.4|17377.1|17359.1|17378.2|17360.2|17376.1|17358.1|0
1631663700000|2021-09-14 23:55:00|17376.8|17358.8|17380.2|17362.2|17380.2|17362.2|17376.1|17358.1|0
1631664000000|2021-09-15 00:00:00|17379.5|17361.5|17379.8|17361.8|17385.3|17367.3|17379.1|17361.1|0
1631664300000|2021-09-15 00:05:00|17379.1|17361.1|17381.2|17363.2|17383.2|17365.2|17378.4|17360.4|0
1631664600000|2021-09-15 00:10:00|17381.5|17363.5|17383.9|17365.9|17386|17368|17381.5|17363.5|0
1631664900000|2021-09-15 00:15:00|17384.6|17366.6|17387.6|17369.6|17390.7|17372.7|17383.9|17365.9|0
1631665200000|2021-09-15 00:20:00|17387.9|17369.9|17383.4|17365.4|17388.8|17370.8|17382.2|17364.2|0
1631665500000|2021-09-15 00:25:00|17383.5|17365.5|17386.8|17368.8|17387.1|17369.1|17383.5|17365.5|0
1631665800000|2021-09-15 00:30:00|17387.1|17369.1|17383.7|17365.7|17388.6|17370.6|17383.7|17365.7|0
1631666100000|2021-09-15 00:35:00|17383.4|17365.4|17381.3|17363.3|17383.4|17365.4|17377.2|17359.2|0
1631666400000|2021-09-15 00:40:00|17381.7|17363.7|17375.5|17357.5|17382.4|17364.4|17374|17356|0
1631666700000|2021-09-15 00:45:00|17375.1|17357.1|17360.4|17342.4|17377|17359|17358|17340|0
1631667000000|2021-09-15 00:50:00|17360.8|17342.8|17361.1|17343.1|17363.1|17345.1|17359.1|17341.1|0
1631667300000|2021-09-15 00:55:00|17360.8|17342.8|17358.5|17340.5|17360.8|17342.8|17354.3|17336.3|0
1631667600000|2021-09-15 01:00:00|17353.4|17349.4|17376.9|17372.9|17381.4|17377.4|17353.4|17349.4|254
1631667900000|2021-09-15 01:05:00|17379.9|17375.9|17383.9|17379.9|17383.9|17379.9|17375.9|17371.9|159
1631668200000|2021-09-15 01:10:00|17383.4|17379.4|17378.9|17374.9|17383.9|17379.9|17378.9|17374.9|121
1631668500000|2021-09-15 01:15:00|17382.4|17378.4|17389.9|17385.9|17389.9|17385.9|17377.9|17373.9|186
1631668800000|2021-09-15 01:20:00|17390.4|17386.4|17383.9|17379.9|17391.4|17387.4|17383.4|17379.4|87
1631669100000|2021-09-15 01:25:00|17382.9|17378.9|17391.9|17387.9|17395.9|17391.9|17381.9|17377.9|166
1631669400000|2021-09-15 01:30:00|17390.4|17386.4|17396.4|17392.4|17399.4|17395.4|17389.4|17385.4|200
1631669700000|2021-09-15 01:35:00|17395.4|17391.4|17397.6|17393.6|17398.9|17394.9|17390.9|17386.9|99
1631670000000|2021-09-15 01:40:00|17398.6|17394.6|17398.6|17394.6|17402.6|17398.6|17396.6|17392.6|100
1631670300000|2021-09-15 01:45:00|17399.6|17395.6|17394.1|17390.1|17401.6|17397.6|17393.6|17389.6|104
1631670600000|2021-09-15 01:50:00|17394.6|17390.6|17388.6|17384.6|17397.1|17393.1|17387.6|17383.6|112
1631670900000|2021-09-15 01:55:00|17389.1|17385.1|17393.6|17389.6|17394.1|17390.1|17388.6|17384.6|123
1631671200000|2021-09-15 02:00:00|17392.6|17388.6|17383.6|17379.6|17393.1|17389.1|17381.1|17377.1|158
1631671500000|2021-09-15 02:05:00|17382.6|17378.6|17391.1|17387.1|17391.1|17387.1|17380.1|17376.1|130
1631671800000|2021-09-15 02:10:00|17389.6|17385.6|17397.1|17393.1|17397.1|17393.1|17387.6|17383.6|100
1631672100000|2021-09-15 02:15:00|17398.1|17394.1|17410.6|17406.6|17411.6|17407.6|17395.1|17391.1|277
1631672400000|2021-09-15 02:20:00|17409.6|17405.6|17410.1|17406.1|17414.6|17410.6|17408.1|17404.1|206
1631672700000|2021-09-15 02:25:00|17411.6|17407.6|17410.1|17406.1|17412.1|17408.1|17408.1|17404.1|91
1631673000000|2021-09-15 02:30:00|17411.6|17407.6|17415.1|17411.1|17417.6|17413.6|17411.6|17407.6|162
1631673300000|2021-09-15 02:35:00|17415.6|17411.6|17406.6|17402.6|17415.6|17411.6|17406.1|17402.1|134
1631673600000|2021-09-15 02:40:00|17407.1|17403.1|17406.1|17402.1|17407.1|17403.1|17402.1|17398.1|74
1631673900000|2021-09-15 02:45:00|17403.1|17399.1|17408.1|17404.1|17408.1|17404.1|17403.1|17399.1|55
1631674200000|2021-09-15 02:50:00|17409.1|17405.1|17409.1|17405.1|17411.1|17407.1|17405.6|17401.6|104
1631674500000|2021-09-15 02:55:00|17409.6|17405.6|17411.1|17407.1|17413.6|17409.6|17407.1|17403.1|102
1631674800000|2021-09-15 03:00:00|17410.1|17406.1|17413.6|17409.6|17418.1|17414.1|17408.1|17404.1|176
1631675100000|2021-09-15 03:05:00|17413.1|17409.1|17410.6|17406.6|17413.1|17409.1|17409.6|17405.6|49
1631675400000|2021-09-15 03:10:00|17411.1|17407.1|17403.1|17399.1|17414.1|17410.1|17403.1|17399.1|99
1631675700000|2021-09-15 03:15:00|17402.1|17398.1|17395.1|17391.1|17403.6|17399.6|17394.1|17390.1|142
1631676000000|2021-09-15 03:20:00|17396.6|17392.6|17397.6|17393.6|17398.1|17394.1|17392.1|17388.1|110
1631676300000|2021-09-15 03:25:00|17397.1|17393.1|17402.6|17398.6|17403.6|17399.6|17394.6|17390.6|87
1631676600000|2021-09-15 03:30:00|17401.6|17397.6|17391.1|17387.1|17402.6|17398.6|17391.1|17387.1|205
1631676900000|2021-09-15 03:35:00|17392.6|17388.6|17390.1|17386.1|17395.6|17391.6|17389.6|17385.6|213
1631677200000|2021-09-15 03:40:00|17390.6|17386.6|17387.1|17383.1|17390.6|17386.6|17387.1|17383.1|150
1631677500000|2021-09-15 03:45:00|17386.6|17382.6|17391.4|17387.4|17392.9|17388.9|17371.9|17367.9|3113
1631677800000|2021-09-15 03:50:00|17391.6|17387.6|17393.1|17389.1|17398.6|17394.6|17387.9|17383.9|1237
1631678100000|2021-09-15 03:55:00|17393.4|17389.4|17396.6|17392.6|17396.9|17392.9|17389.9|17385.9|1070
1631678400000|2021-09-15 04:00:00|17396.4|17392.4|17400.4|17396.4|17402.9|17398.9|17395.6|17391.6|932
1631678700000|2021-09-15 04:05:00|17399.9|17395.9|17405.6|17401.6|17408.9|17404.9|17399.9|17395.9|981
1631679000000|2021-09-15 04:10:00|17405.9|17401.9|17402.9|17398.9|17407.9|17403.9|17399.9|17395.9|1012
1631679300000|2021-09-15 04:15:00|17402.6|17398.6|17404.6|17400.6|17407.6|17403.6|17397.9|17393.9|786
1631679600000|2021-09-15 04:20:00|17404.4|17400.4|17419.6|17415.6|17419.9|17415.9|17403.6|17399.6|1062
1631679900000|2021-09-15 04:25:00|17419.9|17415.9|17421.9|17417.9|17421.9|17417.9|17414.1|17410.1|705
1631680200000|2021-09-15 04:30:00|17422.4|17418.4|17433.6|17429.6|17433.9|17429.9|17420.1|17416.1|1129
1631680500000|2021-09-15 04:35:00|17434.1|17430.1|17428.4|17424.4|17435.4|17431.4|17424.6|17420.6|708
1631680800000|2021-09-15 04:40:00|17428.1|17424.1|17433.4|17429.4|17434.1|17430.1|17425.1|17421.1|413
1631681100000|2021-09-15 04:45:00|17433.6|17429.6|17438.1|17434.1|17439.9|17435.9|17430.9|17426.9|856
1631681400000|2021-09-15 04:50:00|17438.9|17434.9|17437.7|17433.7|17443.4|17439.4|17436.6|17432.6|466
1631681700000|2021-09-15 04:55:00|17438|17434|17443.1|17439.1|17443.1|17439.1|17431.3|17427.3|439
1631682000000|2021-09-15 05:00:00|17443.3|17439.3|17442.8|17438.8|17445.1|17441.1|17438.8|17434.8|509
1631682300000|2021-09-15 05:05:00|17442.6|17438.6|17444.8|17440.8|17444.8|17440.8|17439.8|17435.8|442
1631682600000|2021-09-15 05:10:00|17444.6|17440.6|17445.1|17441.1|17446.1|17442.1|17441.6|17437.6|556
1631682900000|2021-09-15 05:15:00|17444.8|17440.8|17434.1|17430.1|17445.6|17441.6|17432.1|17428.1|541
1631683200000|2021-09-15 05:20:00|17433.8|17429.8|17430.8|17426.8|17435.6|17431.6|17428.1|17424.1|331
1631683500000|2021-09-15 05:25:00|17430.6|17426.6|17427.8|17423.8|17432.8|17428.8|17426.3|17422.3|518
1631683800000|2021-09-15 05:30:00|17427.6|17423.6|17434.8|17430.8|17436.1|17432.1|17426.8|17422.8|561
1631684100000|2021-09-15 05:35:00|17435.1|17431.1|17438.1|17434.1|17441.1|17437.1|17433.8|17429.8|398
1631684400000|2021-09-15 05:40:00|17437.8|17433.8|17438.3|17434.3|17440.1|17436.1|17436.3|17432.3|329
1631684700000|2021-09-15 05:45:00|17438.8|17434.8|17441.8|17437.8|17442.1|17438.1|17436.8|17432.8|222
1631685000000|2021-09-15 05:50:00|17442.1|17438.1|17446.8|17442.8|17448.8|17444.8|17440.1|17436.1|451
1631685300000|2021-09-15 05:55:00|17446.6|17442.6|17452.3|17448.3|17453.3|17449.3|17445.8|17441.8|694
1631685600000|2021-09-15 06:00:00|17452.6|17448.6|17448.8|17444.8|17456.8|17452.8|17446.3|17442.3|1083
1631685900000|2021-09-15 06:05:00|17448.6|17444.6|17449.1|17445.1|17450.6|17446.6|17445.6|17441.6|399
1631686200000|2021-09-15 06:10:00|17449.3|17445.3|17444.1|17440.1|17449.3|17445.3|17440.6|17436.6|460
1631686500000|2021-09-15 06:15:00|17444.3|17440.3|17445.3|17441.3|17448.6|17444.6|17442.8|17438.8|322
1631686800000|2021-09-15 06:20:00|17445.1|17441.1|17453.6|17449.6|17454.3|17450.3|17445.1|17441.1|405
1631687100000|2021-09-15 06:25:00|17453.8|17449.8|17449.1|17445.1|17457.1|17453.1|17449.1|17445.1|620
1631687400000|2021-09-15 06:30:00|17448.8|17444.8|17443.3|17439.3|17449.1|17445.1|17442.6|17438.6|364
1631687700000|2021-09-15 06:35:00|17443.1|17439.1|17445.6|17441.6|17445.6|17441.6|17438.6|17434.6|464
1631688000000|2021-09-15 06:40:00|17445.8|17441.8|17452.1|17448.1|17454.3|17450.3|17445.6|17441.6|385
1631688300000|2021-09-15 06:45:00|17452.8|17448.8|17449.3|17445.3|17453.6|17449.6|17448.1|17444.1|289
1631688600000|2021-09-15 06:50:00|17449.6|17445.6|17451.1|17447.1|17452.1|17448.1|17448.6|17444.6|405
1631688900000|2021-09-15 06:55:00|17450.8|17446.8|17456.1|17452.1|17457.6|17453.6|17450.8|17446.8|395
1631689200000|2021-09-15 07:00:00|17455.8|17451.8|17462.3|17458.3|17463.1|17459.1|17455.6|17451.6|744
1631689500000|2021-09-15 07:05:00|17462.1|17458.1|17460.8|17456.8|17463.6|17459.6|17458.3|17454.3|497
1631689800000|2021-09-15 07:10:00|17460.6|17456.6|17455.1|17451.1|17460.8|17456.8|17453.6|17449.6|476
1631690100000|2021-09-15 07:15:00|17454.8|17450.8|17459.1|17455.1|17460.1|17456.1|17452.1|17448.1|653
1631690400000|2021-09-15 07:20:00|17459.3|17455.3|17462.3|17458.3|17464.1|17460.1|17458.8|17454.8|374
1631690700000|2021-09-15 07:25:00|17462.6|17458.6|17467.8|17463.8|17468.1|17464.1|17459.6|17455.6|633
1631691000000|2021-09-15 07:30:00|17467.6|17463.6|17465.8|17461.8|17470.1|17466.1|17465.1|17461.1|422
1631691300000|2021-09-15 07:35:00|17465.6|17461.6|17484.1|17480.1|17489.3|17485.3|17461.6|17457.6|1383
1631691600000|2021-09-15 07:40:00|17483.8|17479.8|17482.3|17478.3|17485.8|17481.8|17478.3|17474.3|728
1631691900000|2021-09-15 07:45:00|17481.8|17477.8|17478.6|17474.6|17483.8|17479.8|17477.1|17473.1|373
1631692200000|2021-09-15 07:50:00|17478.3|17474.3|17475.6|17471.6|17481.1|17477.1|17474.3|17470.3|320
1631692500000|2021-09-15 07:55:00|17475.3|17471.3|17479.3|17475.3|17479.6|17475.6|17473.3|17469.3|319
1631692800000|2021-09-15 08:00:00|17479.8|17475.8|17493.3|17489.3|17494.1|17490.1|17479.8|17475.8|712
1631693100000|2021-09-15 08:05:00|17493.6|17489.6|17498.1|17494.1|17500.6|17496.6|17489.6|17485.6|522
1631693400000|2021-09-15 08:10:00|17497.8|17493.8|17507.6|17503.6|17507.6|17503.6|17497.6|17493.6|803
1631693700000|2021-09-15 08:15:00|17508.1|17504.1|17508.8|17504.8|17514.1|17510.1|17504.8|17500.8|858
1631694000000|2021-09-15 08:20:00|17509.1|17505.1|17500.1|17496.1|17510.1|17506.1|17499.6|17495.6|663
1631694300000|2021-09-15 08:25:00|17500.3|17496.3|17499.1|17495.1|17507.3|17503.3|17497.8|17493.8|408
1631694600000|2021-09-15 08:30:00|17499.3|17495.3|17510.8|17506.8|17511.3|17507.3|17498.8|17494.8|410
1631694900000|2021-09-15 08:35:00|17511.1|17507.1|17521.1|17517.1|17524.1|17520.1|17511.1|17507.1|835
1631695200000|2021-09-15 08:40:00|17520.8|17516.8|17522.1|17518.1|17522.6|17518.6|17514.1|17510.1|655
1631695500000|2021-09-15 08:45:00|17522.3|17518.3|17530.6|17526.6|17532.1|17528.1|17521.8|17517.8|695
1631695800000|2021-09-15 08:50:00|17530.3|17526.3|17523.8|17519.8|17532.3|17528.3|17522.3|17518.3|415
1631696100000|2021-09-15 08:55:00|17523.6|17519.6|17525.6|17521.6|17527.8|17523.8|17520.3|17516.3|364
1631696400000|2021-09-15 09:00:00|17525.3|17521.3|17527.1|17523.1|17533.1|17529.1|17525.3|17521.3|426
1631696700000|2021-09-15 09:05:00|17527.3|17523.3|17526.6|17522.6|17529.1|17525.1|17522.3|17518.3|393
1631697000000|2021-09-15 09:10:00|17526.1|17522.1|17526.8|17522.8|17527.3|17523.3|17522.3|17518.3|495
1631697300000|2021-09-15 09:15:00|17526.6|17522.6|17532.3|17528.3|17534.6|17530.6|17525.8|17521.8|284
1631697600000|2021-09-15 09:20:00|17532.6|17528.6|17532.1|17528.1|17535.1|17531.1|17529.8|17525.8|296
1631697900000|2021-09-15 09:25:00|17531.6|17527.6|17530.8|17526.8|17533.6|17529.6|17529.1|17525.1|368
1631698200000|2021-09-15 09:30:00|17530.6|17526.6|17523.6|17519.6|17530.8|17526.8|17517.1|17513.1|1215
1631698500000|2021-09-15 09:35:00|17523.8|17519.8|17520.8|17516.8|17528.1|17524.1|17519.3|17515.3|642
1631698800000|2021-09-15 09:40:00|17520.6|17516.6|17520.6|17516.6|17523.1|17519.1|17515.3|17511.3|836
1631699100000|2021-09-15 09:45:00|17521.1|17517.1|17533.3|17529.3|17534.3|17530.3|17519.8|17515.8|785
1631699400000|2021-09-15 09:50:00|17533.6|17529.6|17526.6|17522.6|17533.6|17529.6|17524.1|17520.1|702
1631699700000|2021-09-15 09:55:00|17526.3|17522.3|17525.3|17521.3|17531.3|17527.3|17522.8|17518.8|1740
1631700000000|2021-09-15 10:00:00|17512.8|17508.8|17497.1|17493.1|17513.8|17509.8|17492.1|17488.1|828
1631700300000|2021-09-15 10:05:00|17496.8|17492.8|17504.3|17500.3|17505.3|17501.3|17495.6|17491.6|167
1631700600000|2021-09-15 10:10:00|17513.1|17495.1|17508.2|17490.2|17514.1|17496.1|17508.2|17490.2|5669103
1631700900000|2021-09-15 10:15:00|17507.3|17489.3|17507.2|17489.2|17511.2|17493.2|17506.1|17488.1|0
1631701200000|2021-09-15 10:20:00|17508|17490|17509.8|17491.8|17511.4|17493.4|17506|17488|0
1631701500000|2021-09-15 10:25:00|17509.9|17491.9|17512.3|17494.3|17513.9|17495.9|17508.9|17490.9|0
1631701800000|2021-09-15 10:30:00|17511.9|17493.9|17508.4|17490.4|17513.5|17495.5|17507.2|17489.2|0
1631702100000|2021-09-15 10:35:00|17508.7|17490.7|17508|17490|17509.6|17491.6|17506.9|17488.9|0
1631702400000|2021-09-15 10:40:00|17507.3|17503.3|17485.8|17481.8|17515.8|17511.8|17485.8|17481.8|85
1631702700000|2021-09-15 10:45:00|17491.8|17487.8|17480.3|17476.3|17498.3|17494.3|17476.3|17472.3|200
1631703000000|2021-09-15 10:50:00|17479.8|17475.8|17480.3|17476.3|17485.3|17481.3|17478.3|17474.3|119
1631703300000|2021-09-15 10:55:00|17481.3|17477.3|17481.3|17477.3|17482.8|17478.8|17477.8|17473.8|91
1631703600000|2021-09-15 11:00:00|17480.8|17476.8|17479.3|17475.3|17482.3|17478.3|17477.8|17473.8|93
1631703900000|2021-09-15 11:05:00|17479.8|17475.8|17483.3|17479.3|17484.8|17480.8|17478.8|17474.8|54
1631704200000|2021-09-15 11:10:00|17484.8|17480.8|17475.8|17471.8|17485.3|17481.3|17475.8|17471.8|85
1631704500000|2021-09-15 11:15:00|17476.8|17472.8|17482.3|17478.3|17483.3|17479.3|17476.8|17472.8|69
1631704800000|2021-09-15 11:20:00|17482.8|17478.8|17475.8|17471.8|17483.3|17479.3|17475.3|17471.3|100
1631705100000|2021-09-15 11:25:00|17479.8|17475.8|17477.8|17473.8|17480.8|17476.8|17477.3|17473.3|41
1631705400000|2021-09-15 11:30:00|17476.3|17472.3|17477.8|17473.8|17478.3|17474.3|17474.8|17470.8|59
1631705700000|2021-09-15 11:35:00|17474.8|17470.8|17473.8|17469.8|17477.3|17473.3|17473.8|17469.8|60
1631706000000|2021-09-15 11:40:00|17474.3|17470.3|17479.3|17475.3|17479.3|17475.3|17473.8|17469.8|24
1631706300000|2021-09-15 11:45:00|17478.3|17474.3|17480.8|17476.8|17482.3|17478.3|17478.3|17474.3|32
1631706600000|2021-09-15 11:50:00|17482.8|17478.8|17482.8|17478.8|17483.3|17479.3|17480.8|17476.8|20
1631706900000|2021-09-15 11:55:00|17481.8|17477.8|17476.8|17472.8|17481.8|17477.8|17476.8|17472.8|67
1631707200000|2021-09-15 12:00:00|17477.3|17473.3|17481.8|17477.8|17481.8|17477.8|17475.8|17471.8|54
1631707500000|2021-09-15 12:05:00|17482.3|17478.3|17483.3|17479.3|17486.3|17482.3|17481.8|17477.8|64
1631707800000|2021-09-15 12:10:00|17485.3|17481.3|17485.8|17481.8|17487.8|17483.8|17484.3|17480.3|41
1631708100000|2021-09-15 12:15:00|17486.8|17482.8|17492.3|17488.3|17492.3|17488.3|17485.8|17481.8|87
1631708400000|2021-09-15 12:20:00|17491.8|17487.8|17481.3|17477.3|17494.3|17490.3|17481.3|17477.3|90
1631708700000|2021-09-15 12:25:00|17479.8|17475.8|17478.3|17474.3|17480.8|17476.8|17474.3|17470.3|51
1631709000000|2021-09-15 12:30:00|17477.3|17473.3|17478.8|17474.8|17486.3|17482.3|17475.3|17471.3|56
1631709300000|2021-09-15 12:35:00|17480.8|17476.8|17482.3|17478.3|17486.3|17482.3|17480.3|17476.3|65
1631709600000|2021-09-15 12:40:00|17482.8|17478.8|17483.3|17479.3|17483.3|17479.3|17479.3|17475.3|28
1631709900000|2021-09-15 12:45:00|17482.8|17478.8|17485.8|17481.8|17486.3|17482.3|17482.8|17478.8|58
1631710200000|2021-09-15 12:50:00|17484.8|17480.8|17488.8|17484.8|17490.8|17486.8|17484.3|17480.3|54
1631710500000|2021-09-15 12:55:00|17487.8|17483.8|17488.8|17484.8|17490.3|17486.3|17486.8|17482.8|43
1631710800000|2021-09-15 13:00:00|17487.8|17483.8|17488.8|17484.8|17489.8|17485.8|17486.8|17482.8|34
1631711100000|2021-09-15 13:05:00|17487.8|17483.8|17485.3|17481.3|17488.3|17484.3|17483.8|17479.8|17
1631711400000|2021-09-15 13:10:00|17486.3|17482.3|17489.8|17485.8|17489.8|17485.8|17484.8|17480.8|30
1631711700000|2021-09-15 13:15:00|17488.8|17484.8|17494.8|17490.8|17496.8|17492.8|17488.8|17484.8|102
1631712000000|2021-09-15 13:20:00|17492.8|17488.8|17489.8|17485.8|17495.8|17491.8|17489.3|17485.3|51
1631712300000|2021-09-15 13:25:00|17491.3|17487.3|17490.3|17486.3|17492.8|17488.8|17487.8|17483.8|65
1631712600000|2021-09-15 13:30:00|17491.8|17487.8|17476.8|17472.8|17496.3|17492.3|17476.3|17472.3|162
1631712900000|2021-09-15 13:35:00|17475.3|17471.3|17473.8|17469.8|17479.8|17475.8|17473.3|17469.3|162
1631713200000|2021-09-15 13:40:00|17473.3|17469.3|17478.8|17474.8|17478.8|17474.8|17470.8|17466.8|173
1631713500000|2021-09-15 13:45:00|17478.3|17474.3|17499.8|17495.8|17499.8|17495.8|17478.3|17474.3|263
1631713800000|2021-09-15 13:50:00|17500.3|17496.3|17491.8|17487.8|17501.8|17497.8|17488.8|17484.8|198
1631714100000|2021-09-15 13:55:00|17490.8|17486.8|17489.3|17485.3|17497.3|17493.3|17479.3|17475.3|233
1631714400000|2021-09-15 14:00:00|17487.8|17483.8|17496.8|17492.8|17499.3|17495.3|17483.8|17479.8|155
1631714700000|2021-09-15 14:05:00|17494.8|17490.8|17488.3|17484.3|17495.3|17491.3|17487.3|17483.3|76
1631715000000|2021-09-15 14:10:00|17486.8|17482.8|17479.3|17475.3|17490.8|17486.8|17471.8|17467.8|187
1631715300000|2021-09-15 14:15:00|17479.8|17475.8|17484.8|17480.8|17484.8|17480.8|17472.8|17468.8|77
1631715600000|2021-09-15 14:20:00|17483.8|17479.8|17483.8|17479.8|17486.3|17482.3|17479.8|17475.8|81
1631715900000|2021-09-15 14:25:00|17485.8|17481.8|17484.8|17480.8|17489.3|17485.3|17484.3|17480.3|107
1631716200000|2021-09-15 14:30:00|17484.3|17480.3|17491.8|17487.8|17497.3|17493.3|17484.3|17480.3|205
1631716500000|2021-09-15 14:35:00|17492.3|17488.3|17490.3|17486.3|17492.3|17488.3|17487.3|17483.3|60
1631716800000|2021-09-15 14:40:00|17487.8|17483.8|17467.3|17463.3|17488.3|17484.3|17466.3|17462.3|131
1631717100000|2021-09-15 14:45:00|17468.3|17464.3|17473.8|17469.8|17475.3|17471.3|17464.8|17460.8|124
1631717400000|2021-09-15 14:50:00|17471.3|17467.3|17468.8|17464.8|17473.8|17469.8|17468.3|17464.3|168
1631717700000|2021-09-15 14:55:00|17468.3|17464.3|17480.8|17476.8|17480.8|17476.8|17467.8|17463.8|83
1631718000000|2021-09-15 15:00:00|17481.3|17477.3|17479.8|17475.8|17481.8|17477.8|17475.8|17471.8|53
1631718300000|2021-09-15 15:05:00|17478.3|17474.3|17471.8|17467.8|17482.3|17478.3|17471.8|17467.8|83
1631718600000|2021-09-15 15:10:00|17474.8|17470.8|17473.3|17469.3|17476.3|17472.3|17470.8|17466.8|48
1631718900000|2021-09-15 15:15:00|17470.8|17466.8|17476.8|17472.8|17477.8|17473.8|17470.8|17466.8|19
1631719200000|2021-09-15 15:20:00|17479.8|17475.8|17482.3|17478.3|17482.3|17478.3|17476.3|17472.3|41
1631719500000|2021-09-15 15:25:00|17483.8|17479.8|17478.8|17474.8|17484.3|17480.3|17478.8|17474.8|19
1631719800000|2021-09-15 15:30:00|17477.3|17473.3|17473.3|17469.3|17477.3|17473.3|17470.8|17466.8|108
1631720100000|2021-09-15 15:35:00|17472.8|17468.8|17474.3|17470.3|17475.3|17471.3|17469.3|17465.3|31
1631720400000|2021-09-15 15:40:00|17475.8|17471.8|17473.3|17469.3|17476.3|17472.3|17471.3|17467.3|16
1631720700000|2021-09-15 15:45:00|17472.3|17468.3|17475.8|17471.8|17476.3|17472.3|17472.3|17468.3|51
1631721000000|2021-09-15 15:50:00|17476.8|17472.8|17485.3|17481.3|17486.8|17482.8|17476.3|17472.3|265
1631721300000|2021-09-15 15:55:00|17484.8|17480.8|17496.8|17492.8|17497.8|17493.8|17484.3|17480.3|128
1631721600000|2021-09-15 16:00:00|17495.3|17491.3|17492.8|17488.8|17495.3|17491.3|17492.8|17488.8|17
1631721900000|2021-09-15 16:05:00|17493.3|17489.3|17493.3|17489.3|17497.8|17493.8|17492.3|17488.3|48
1631722200000|2021-09-15 16:10:00|17494.3|17490.3|17491.8|17487.8|17495.8|17491.8|17491.8|17487.8|28
1631722500000|2021-09-15 16:15:00|17492.3|17488.3|17495.8|17491.8|17497.3|17493.3|17492.3|17488.3|11
1631722800000|2021-09-15 16:20:00|17496.3|17492.3|17500.8|17496.8|17501.3|17497.3|17496.3|17492.3|16
1631723100000|2021-09-15 16:25:00|17500.3|17496.3|17509.3|17505.3|17510.3|17506.3|17500.3|17496.3|111
1631723400000|2021-09-15 16:30:00|17507.8|17503.8|17512.3|17508.3|17512.8|17508.8|17507.8|17503.8|41
1631723700000|2021-09-15 16:35:00|17510.3|17506.3|17511.3|17507.3|17513.3|17509.3|17509.8|17505.8|36
1631724000000|2021-09-15 16:40:00|17511.8|17507.8|17511.8|17507.8|17517.8|17513.8|17511.8|17507.8|221
1631724300000|2021-09-15 16:45:00|17508.8|17504.8|17509.8|17505.8|17510.8|17506.8|17507.3|17503.3|47
1631724600000|2021-09-15 16:50:00|17510.3|17506.3|17510.8|17506.8|17513.3|17509.3|17507.8|17503.8|39
1631724900000|2021-09-15 16:55:00|17511.8|17507.8|17511.8|17507.8|17514.8|17510.8|17511.8|17507.8|70
1631725200000|2021-09-15 17:00:00|17511.3|17507.3|17515.3|17511.3|17515.3|17511.3|17510.8|17506.8|100
1631725500000|2021-09-15 17:05:00|17515.8|17511.8|17514.3|17510.3|17517.3|17513.3|17514.3|17510.3|80
1631725800000|2021-09-15 17:10:00|17514.8|17510.8|17518.8|17514.8|17518.8|17514.8|17514.8|17510.8|75
1631726100000|2021-09-15 17:15:00|17519.8|17515.8|17520.3|17516.3|17521.8|17517.8|17518.3|17514.3|34
1631726400000|2021-09-15 17:20:00|17521.3|17517.3|17518.8|17514.8|17521.8|17517.8|17517.8|17513.8|58
1631726700000|2021-09-15 17:25:00|17519.8|17515.8|17522.3|17518.3|17523.8|17519.8|17519.8|17515.8|67
1631727000000|2021-09-15 17:30:00|17521.8|17517.8|17526.8|17522.8|17527.3|17523.3|17521.8|17517.8|59
1631727300000|2021-09-15 17:35:00|17526.3|17522.3|17523.8|17519.8|17528.8|17524.8|17523.3|17519.3|57
1631727600000|2021-09-15 17:40:00|17525.3|17521.3|17534.8|17530.8|17534.8|17530.8|17525.3|17521.3|123
1631727900000|2021-09-15 17:45:00|17533.8|17529.8|17539.8|17535.8|17540.8|17536.8|17533.8|17529.8|127
1631728200000|2021-09-15 17:50:00|17540.3|17536.3|17540.3|17536.3|17541.3|17537.3|17538.3|17534.3|54
1631728500000|2021-09-15 17:55:00|17539.8|17535.8|17535.8|17531.8|17539.8|17535.8|17535.8|17531.8|43
1631728800000|2021-09-15 18:00:00|17536.8|17532.8|17539.3|17535.3|17539.3|17535.3|17536.8|17532.8|33
1631729100000|2021-09-15 18:05:00|17539.8|17535.8|17542.8|17538.8|17543.3|17539.3|17538.8|17534.8|103
1631729400000|2021-09-15 18:10:00|17540.8|17536.8|17538.8|17534.8|17541.3|17537.3|17538.3|17534.3|12
1631729700000|2021-09-15 18:15:00|17539.3|17535.3|17542.8|17538.8|17542.8|17538.8|17539.3|17535.3|46
1631730000000|2021-09-15 18:20:00|17541.3|17537.3|17543.8|17539.8|17543.8|17539.8|17540.8|17536.8|21
1631730300000|2021-09-15 18:25:00|17543.3|17539.3|17543.8|17539.8|17543.8|17539.8|17543.3|17539.3|26
1631730600000|2021-09-15 18:30:00|17544.3|17540.3|17542.8|17538.8|17544.8|17540.8|17542.8|17538.8|39
1631730900000|2021-09-15 18:35:00|17543.8|17539.8|17540.3|17536.3|17544.3|17540.3|17540.3|17536.3|24
1631731200000|2021-09-15 18:40:00|17541.3|17537.3|17537.3|17533.3|17542.3|17538.3|17536.3|17532.3|41
1631731500000|2021-09-15 18:45:00|17541.8|17537.8|17545.3|17541.3|17545.3|17541.3|17541.8|17537.8|15
1631731800000|2021-09-15 18:50:00|17544.3|17540.3|17542.8|17538.8|17544.3|17540.3|17539.8|17535.8|34
1631732100000|2021-09-15 18:55:00|17542.3|17538.3|17543.3|17539.3|17543.3|17539.3|17540.3|17536.3|30
1631732400000|2021-09-15 19:00:00|17542.3|17538.3|17545.3|17541.3|17545.3|17541.3|17540.8|17536.8|37
1631732700000|2021-09-15 19:05:00|17546.3|17542.3|17543.8|17539.8|17546.8|17542.8|17542.3|17538.3|55
1631733000000|2021-09-15 19:10:00|17545.3|17541.3|17543.8|17539.8|17547.3|17543.3|17543.8|17539.8|47
1631733300000|2021-09-15 19:15:00|17544.3|17540.3|17547.3|17543.3|17547.8|17543.8|17542.8|17538.8|100
1631733600000|2021-09-15 19:20:00|17546.8|17542.8|17545.3|17541.3|17547.8|17543.8|17544.8|17540.8|67
1631733900000|2021-09-15 19:25:00|17548.3|17544.3|17549.8|17545.8|17549.8|17545.8|17547.3|17543.3|30
1631734200000|2021-09-15 19:30:00|17548.3|17544.3|17542.3|17538.3|17548.3|17544.3|17538.3|17534.3|166
1631734500000|2021-09-15 19:35:00|17540.8|17536.8|17542.3|17538.3|17543.3|17539.3|17539.8|17535.8|91
1631734800000|2021-09-15 19:40:00|17542.8|17538.8|17541.8|17537.8|17543.3|17539.3|17539.8|17535.8|55
1631735100000|2021-09-15 19:45:00|17541.3|17537.3|17534.3|17530.3|17541.8|17537.8|17532.3|17528.3|124
1631735400000|2021-09-15 19:50:00|17533.8|17529.8|17535.3|17531.3|17538.3|17534.3|17533.3|17529.3|92
1631735700000|2021-09-15 19:55:00|17535.8|17531.8|17536.3|17532.3|17540.8|17536.8|17532.8|17528.8|112
1631736000000|2021-09-15 20:00:00|17534.8|17530.8|17533.8|17529.8|17534.8|17530.8|17532.8|17528.8|11
1631736300000|2021-09-15 20:05:00|17534.3|17530.3|17535.3|17531.3|17535.8|17531.8|17533.8|17529.8|14
1631736600000|2021-09-15 20:10:00|17534.3|17530.3|17535.8|17531.8|17535.8|17531.8|17534.3|17530.3|7
1631736900000|2021-09-15 20:15:00|17535.3|17531.3|17534.3|17530.3|17535.3|17531.3|17534.3|17530.3|13
1631737200000|2021-09-15 20:20:00|17534.8|17530.8|17537.8|17533.8|17537.8|17533.8|17534.8|17530.8|12
1631737500000|2021-09-15 20:25:00|17537.3|17533.3|17534.8|17530.8|17537.8|17533.8|17533.8|17529.8|66
1631737800000|2021-09-15 20:30:00|17535.3|17531.3|17537.3|17533.3|17537.3|17533.3|17535.3|17531.3|8
1631738100000|2021-09-15 20:35:00|17536.8|17532.8|17538.8|17534.8|17538.8|17534.8|17536.3|17532.3|6
1631738400000|2021-09-15 20:40:00|17539.3|17535.3|17542.3|17538.3|17542.3|17538.3|17539.3|17535.3|15
1631738700000|2021-09-15 20:45:00|17539.3|17535.3|17539.3|17535.3|17539.3|17535.3|17539.3|17535.3|1
1631739000000|2021-09-15 20:50:00|17538.3|17534.3|17538.3|17534.3|17538.3|17534.3|17538.3|17534.3|1
1631739300000|2021-09-15 20:55:00|17538.8|17534.8|17538.8|17534.8|17543.3|17539.3|17538.8|17534.8|4
1631740200000|2021-09-15 21:10:00|17545.8|17527.8|17545.8|17527.8|17545.8|17527.8|17545.8|17527.8|5724079
1631740500000|2021-09-15 21:15:00|17545.5|17527.5|17544.7|17526.7|17545.5|17527.5|17543.6|17525.6|0
1631740800000|2021-09-15 21:20:00|17543.5|17525.5|17543.7|17525.7|17544.8|17526.8|17542.9|17524.9|0
1631741100000|2021-09-15 21:25:00|17543.6|17525.6|17546|17528|17546.4|17528.4|17543|17525|0
1631741400000|2021-09-15 21:30:00|17546.1|17528.1|17546.8|17528.8|17546.8|17528.8|17546.1|17528.1|0
1631741700000|2021-09-15 21:35:00|17547.1|17529.1|17547.1|17529.1|17547.5|17529.5|17547|17529|0
1631742000000|2021-09-15 21:40:00|17547.3|17529.3|17547.2|17529.2|17547.5|17529.5|17546.8|17528.8|0
1631742300000|2021-09-15 21:45:00|17546.9|17528.9|17547.3|17529.3|17547.3|17529.3|17546.8|17528.8|0
1631742600000|2021-09-15 21:50:00|17547.4|17529.4|17547.9|17529.9|17548.4|17530.4|17547.4|17529.4|0
1631742900000|2021-09-15 21:55:00|17548.1|17530.1|17548.1|17530.1|17548.4|17530.4|17548.1|17530.1|0
1631743200000|2021-09-15 22:00:00|17549.7|17531.7|17550.3|17532.3|17551.4|17533.4|17548.3|17530.3|0
1631743500000|2021-09-15 22:05:00|17551|17533|17551.1|17533.1|17552.4|17534.4|17551|17533|0
1631743800000|2021-09-15 22:10:00|17551.4|17533.4|17553.8|17535.8|17553.8|17535.8|17551.4|17533.4|0
1631744100000|2021-09-15 22:15:00|17554.5|17536.5|17553.1|17535.1|17554.5|17536.5|17553.1|17535.1|0
1631744400000|2021-09-15 22:20:00|17553.8|17535.8|17553.1|17535.1|17553.8|17535.8|17552.4|17534.4|0
1631744700000|2021-09-15 22:25:00|17553.4|17535.4|17552.2|17534.2|17553.4|17535.4|17551.5|17533.5|0
1631745000000|2021-09-15 22:30:00|17552.9|17534.9|17551.5|17533.5|17552.9|17534.9|17551.5|17533.5|0
1631745300000|2021-09-15 22:35:00|17550.2|17532.2|17550.8|17532.8|17550.8|17532.8|17549.5|17531.5|0
1631745600000|2021-09-15 22:40:00|17550.5|17532.5|17552.2|17534.2|17552.2|17534.2|17550.2|17532.2|0
1631745900000|2021-09-15 22:45:00|17552.5|17534.5|17552.2|17534.2|17553.9|17535.9|17551.5|17533.5|0
1631746200000|2021-09-15 22:50:00|17551.5|17533.5|17551.1|17533.1|17552.2|17534.2|17550.8|17532.8|0
1631746500000|2021-09-15 22:55:00|17551.4|17533.4|17551.8|17533.8|17552.4|17534.4|17551.1|17533.1|0
1631746800000|2021-09-15 23:00:00|17551.1|17533.1|17548.3|17530.3|17551.1|17533.1|17547|17529|0
1631747100000|2021-09-15 23:05:00|17547.6|17529.6|17545.4|17527.4|17547.6|17529.6|17544.3|17526.3|0
1631747400000|2021-09-15 23:10:00|17546.1|17528.1|17544|17526|17546.1|17528.1|17544|17526|0
1631747700000|2021-09-15 23:15:00|17544.3|17526.3|17546.7|17528.7|17546.7|17528.7|17544.3|17526.3|0
1631748000000|2021-09-15 23:20:00|17547.1|17529.1|17545.4|17527.4|17547.4|17529.4|17545.4|17527.4|0
1631748300000|2021-09-15 23:25:00|17544.7|17526.7|17544.7|17526.7|17546.1|17528.1|17544.7|17526.7|0
1631748600000|2021-09-15 23:30:00|17545|17527|17543.3|17525.3|17545.4|17527.4|17543.3|17525.3|0
1631748900000|2021-09-15 23:35:00|17544|17526|17546.1|17528.1|17546.1|17528.1|17543.3|17525.3|0
1631749200000|2021-09-15 23:40:00|17545.4|17527.4|17548.1|17530.1|17548.8|17530.8|17544.7|17526.7|0
1631749500000|2021-09-15 23:45:00|17548.8|17530.8|17548.1|17530.1|17549.5|17531.5|17547.1|17529.1|0
1631749800000|2021-09-15 23:50:00|17548.8|17530.8|17546.7|17528.7|17548.8|17530.8|17546.7|17528.7|0
1631750100000|2021-09-15 23:55:00|17546.1|17528.1|17547.3|17529.3|17548.8|17530.8|17545.4|17527.4|0
1631750400000|2021-09-16 00:00:00|17546.9|17528.9|17549|17531|17549|17531|17541.1|17523.1|0
1631750700000|2021-09-16 00:05:00|17549.6|17531.6|17549|17531|17550.3|17532.3|17545.5|17527.5|0
1631751000000|2021-09-16 00:10:00|17548.3|17530.3|17546.9|17528.9|17548.3|17530.3|17546.2|17528.2|0
1631751300000|2021-09-16 00:15:00|17546.2|17528.2|17545.4|17527.4|17547|17529|17543.4|17525.4|0
1631751600000|2021-09-16 00:20:00|17545|17527|17542.5|17524.5|17546.1|17528.1|17542.2|17524.2|0
1631751900000|2021-09-16 00:25:00|17542.2|17524.2|17546.9|17528.9|17547.6|17529.6|17542.2|17524.2|0
1631752200000|2021-09-16 00:30:00|17547.2|17529.2|17547.3|17529.3|17548.8|17530.8|17545.7|17527.7|0
1631752500000|2021-09-16 00:35:00|17547.5|17529.5|17550.5|17532.5|17550.5|17532.5|17546.9|17528.9|0
1631752800000|2021-09-16 00:40:00|17550.8|17532.8|17551.3|17533.3|17551.6|17533.6|17547.4|17529.4|0
1631753100000|2021-09-16 00:45:00|17550.9|17532.9|17552.4|17534.4|17553.2|17535.2|17550.1|17532.1|0
1631753400000|2021-09-16 00:50:00|17552.8|17534.8|17543.8|17525.8|17553.2|17535.2|17541.6|17523.6|0
1631753700000|2021-09-16 00:55:00|17544.1|17526.1|17529.8|17511.8|17544.1|17526.1|17529.8|17511.8|0
1631754000000|2021-09-16 01:00:00|17530|17512|17521.3|17517.3|17547.8|17543.8|17519.8|17511.4|137
1631754300000|2021-09-16 01:05:00|17522.8|17518.8|17535.8|17531.8|17535.8|17531.8|17519.8|17515.8|144
1631754600000|2021-09-16 01:10:00|17535.3|17531.3|17530.3|17526.3|17540.8|17536.8|17529.3|17525.3|126
1631754900000|2021-09-16 01:15:00|17531.3|17527.3|17520.3|17516.3|17531.3|17527.3|17518.8|17514.8|66
1631755200000|2021-09-16 01:20:00|17522.8|17518.8|17514.8|17510.8|17525.3|17521.3|17514.8|17510.8|50
1631755500000|2021-09-16 01:25:00|17517.3|17513.3|17520.3|17516.3|17521.8|17517.8|17515.8|17511.8|52
1631755800000|2021-09-16 01:30:00|17524.8|17520.8|17509.3|17505.3|17524.8|17520.8|17509.3|17505.3|77
1631756100000|2021-09-16 01:35:00|17509.8|17505.8|17535.3|17531.3|17535.3|17531.3|17508.8|17504.8|104
1631756400000|2021-09-16 01:40:00|17534.3|17530.3|17524.8|17520.8|17537.3|17533.3|17522.8|17518.8|91
1631756700000|2021-09-16 01:45:00|17522.3|17518.3|17523.3|17519.3|17525.3|17521.3|17515.3|17511.3|46
1631757000000|2021-09-16 01:50:00|17522.3|17518.3|17524.3|17520.3|17530.8|17526.8|17519.8|17515.8|95
1631757300000|2021-09-16 01:55:00|17525.8|17521.8|17510.8|17506.8|17525.8|17521.8|17507.8|17503.8|47
1631757600000|2021-09-16 02:00:00|17508.8|17504.8|17504.8|17500.8|17509.8|17505.8|17499.8|17495.8|126
1631757900000|2021-09-16 02:05:00|17506.3|17502.3|17494.8|17490.8|17510.3|17506.3|17489.8|17485.8|290
1631758200000|2021-09-16 02:10:00|17492.8|17488.8|17490.8|17486.8|17496.3|17492.3|17489.3|17485.3|74
1631758500000|2021-09-16 02:15:00|17490.3|17486.3|17491.3|17487.3|17493.8|17489.8|17485.8|17481.8|151
1631758800000|2021-09-16 02:20:00|17487.8|17483.8|17496.8|17492.8|17500.8|17496.8|17487.8|17483.8|76
1631759100000|2021-09-16 02:25:00|17493.3|17489.3|17489.3|17485.3|17496.8|17492.8|17489.3|17485.3|24
1631759400000|2021-09-16 02:30:00|17490.8|17486.8|17504.3|17500.3|17504.3|17500.3|17490.8|17486.8|66
1631759700000|2021-09-16 02:35:00|17504.8|17500.8|17501.3|17497.3|17504.8|17500.8|17497.8|17493.8|42
1631760000000|2021-09-16 02:40:00|17500.8|17496.8|17499.3|17495.3|17503.8|17499.8|17497.8|17493.8|23
1631760300000|2021-09-16 02:45:00|17497.8|17493.8|17503.3|17499.3|17503.3|17499.3|17497.8|17493.8|43
1631760600000|2021-09-16 02:50:00|17500.8|17496.8|17503.3|17499.3|17503.8|17499.8|17500.8|17496.8|51
1631760900000|2021-09-16 02:55:00|17500.8|17496.8|17499.3|17495.3|17500.8|17496.8|17496.3|17492.3|107
1631761200000|2021-09-16 03:00:00|17500.8|17496.8|17491.8|17487.8|17500.8|17496.8|17491.8|17487.8|82
1631761500000|2021-09-16 03:05:00|17490.8|17486.8|17501.3|17497.3|17503.8|17499.8|17490.8|17486.8|77
1631761800000|2021-09-16 03:10:00|17499.8|17495.8|17493.3|17489.3|17499.8|17495.8|17493.3|17489.3|21
1631762100000|2021-09-16 03:15:00|17491.8|17487.8|17503.3|17499.3|17506.3|17502.3|17491.8|17487.8|161
1631762400000|2021-09-16 03:20:00|17505.3|17501.3|17498.8|17494.8|17505.3|17501.3|17494.3|17490.3|60
1631762700000|2021-09-16 03:25:00|17497.8|17493.8|17496.3|17492.3|17499.8|17495.8|17493.8|17489.8|94
1631763000000|2021-09-16 03:30:00|17497.8|17493.8|17499.3|17495.3|17505.8|17501.8|17491.3|17487.3|226
1631763300000|2021-09-16 03:35:00|17499.8|17495.8|17492.8|17488.8|17500.3|17496.3|17492.8|17488.8|176
1631763600000|2021-09-16 03:40:00|17489.3|17485.3|17498.3|17494.3|17498.3|17494.3|17487.3|17483.3|225
1631763900000|2021-09-16 03:45:00|17497.3|17493.3|17537.9|17533.9|17543.6|17539.6|17497.3|17493.3|2771
1631764200000|2021-09-16 03:50:00|17537.6|17533.6|17533.1|17529.1|17539.6|17535.6|17528.9|17524.9|1783
1631764500000|2021-09-16 03:55:00|17533.4|17529.4|17527.6|17523.6|17535.1|17531.1|17523.9|17519.9|1707
1631764800000|2021-09-16 04:00:00|17527.1|17523.1|17528.9|17524.9|17539.6|17535.6|17526.6|17522.6|1799
1631765100000|2021-09-16 04:05:00|17528.6|17524.6|17524.4|17520.4|17530.9|17526.9|17523.6|17519.6|1224
1631765400000|2021-09-16 04:10:00|17524.1|17520.1|17523.4|17519.4|17530.4|17526.4|17522.9|17518.9|780
1631765700000|2021-09-16 04:15:00|17522.9|17518.9|17520.1|17516.1|17524.1|17520.1|17515.1|17511.1|986
1631766000000|2021-09-16 04:20:00|17520.4|17516.4|17503.9|17499.9|17520.4|17516.4|17502.9|17498.9|852
1631766300000|2021-09-16 04:25:00|17503.4|17499.4|17487.1|17483.1|17503.4|17499.4|17478.6|17474.6|2041
1631766600000|2021-09-16 04:30:00|17487.6|17483.6|17494.4|17490.4|17496.1|17492.1|17478.4|17474.4|1163
1631766900000|2021-09-16 04:35:00|17494.1|17490.1|17508.1|17504.1|17508.1|17504.1|17487.9|17483.9|530
1631767200000|2021-09-16 04:40:00|17508.4|17504.4|17524.4|17520.4|17526.4|17522.4|17505.6|17501.6|627
1631767500000|2021-09-16 04:45:00|17524.6|17520.6|17522.9|17518.9|17529.4|17525.4|17518.4|17514.4|960
1631767800000|2021-09-16 04:50:00|17523.1|17519.1|17524.4|17520.4|17525.6|17521.6|17515.6|17511.6|499
1631768100000|2021-09-16 04:55:00|17524.6|17520.6|17521.1|17517.1|17526.4|17522.4|17517.6|17513.6|410
1631768400000|2021-09-16 05:00:00|17521.4|17517.4|17516.6|17512.6|17525.6|17521.6|17514.6|17510.6|592
1631768700000|2021-09-16 05:05:00|17516.4|17512.4|17516.1|17512.1|17522.6|17518.6|17509.6|17505.6|490
1631769000000|2021-09-16 05:10:00|17516.4|17512.4|17517.6|17513.6|17520.4|17516.4|17513.9|17509.9|494
1631769300000|2021-09-16 05:15:00|17517.9|17513.9|17512.1|17508.1|17520.1|17516.1|17509.6|17505.6|477
1631769600000|2021-09-16 05:20:00|17512.6|17508.6|17517.1|17513.1|17518.4|17514.4|17504.9|17500.9|451
1631769900000|2021-09-16 05:25:00|17517.4|17513.4|17517.6|17513.6|17519.4|17515.4|17513.9|17509.9|514
1631770200000|2021-09-16 05:30:00|17517.9|17513.9|17510.1|17506.1|17520.6|17516.6|17508.6|17504.6|477
1631770500000|2021-09-16 05:35:00|17510.4|17506.4|17504.9|17500.9|17512.6|17508.6|17500.6|17496.6|535
1631770800000|2021-09-16 05:40:00|17505.1|17501.1|17503.4|17499.4|17509.9|17505.9|17501.9|17497.9|569
1631771100000|2021-09-16 05:45:00|17503.6|17499.6|17506.6|17502.6|17510.4|17506.4|17502.1|17498.1|474
1631771400000|2021-09-16 05:50:00|17506.9|17502.9|17503.9|17499.9|17506.9|17502.9|17497.4|17493.4|465
1631771700000|2021-09-16 05:55:00|17504.1|17500.1|17510.6|17506.6|17512.4|17508.4|17502.6|17498.6|514
1631772000000|2021-09-16 06:00:00|17510.4|17506.4|17515.6|17511.6|17517.6|17513.6|17504.4|17500.4|597
1631772300000|2021-09-16 06:05:00|17515.9|17511.9|17513.9|17509.9|17517.9|17513.9|17508.4|17504.4|676
1631772600000|2021-09-16 06:10:00|17514.1|17510.1|17507.6|17503.6|17515.1|17511.1|17507.4|17503.4|842
1631772900000|2021-09-16 06:15:00|17507.9|17503.9|17512.4|17508.4|17513.6|17509.6|17501.1|17497.1|635
1631773200000|2021-09-16 06:20:00|17512.6|17508.6|17522.4|17518.4|17524.4|17520.4|17512.4|17508.4|517
1631773500000|2021-09-16 06:25:00|17522.6|17518.6|17523.6|17519.6|17525.9|17521.9|17519.4|17515.4|393
1631773800000|2021-09-16 06:30:00|17524.4|17520.4|17524.6|17520.6|17525.9|17521.9|17514.9|17510.9|212
1631774100000|2021-09-16 06:35:00|17524.4|17520.4|17536.9|17532.9|17540.4|17536.4|17523.6|17519.6|452
1631774400000|2021-09-16 06:40:00|17536.6|17532.6|17541.9|17537.9|17542.1|17538.1|17531.6|17527.6|566
1631774700000|2021-09-16 06:45:00|17542.4|17538.4|17548.9|17544.9|17549.9|17545.9|17542.4|17538.4|671
1631775000000|2021-09-16 06:50:00|17549.1|17545.1|17548.6|17544.6|17549.4|17545.4|17543.9|17539.9|295
1631775300000|2021-09-16 06:55:00|17548.9|17544.9|17540.6|17536.6|17549.1|17545.1|17534.4|17530.4|501
1631775600000|2021-09-16 07:00:00|17541.1|17537.1|17544.9|17540.9|17546.1|17542.1|17537.6|17533.6|422
1631775900000|2021-09-16 07:05:00|17545.1|17541.1|17546.4|17542.4|17547.1|17543.1|17538.9|17534.9|459
1631776200000|2021-09-16 07:10:00|17546.1|17542.1|17555.9|17551.9|17556.4|17552.4|17545.6|17541.6|587
1631776500000|2021-09-16 07:15:00|17555.6|17551.6|17549.1|17545.1|17556.6|17552.6|17544.4|17540.4|736
1631776800000|2021-09-16 07:20:00|17549.4|17545.4|17550.1|17546.1|17551.9|17547.9|17547.1|17543.1|530
1631777100000|2021-09-16 07:25:00|17550.6|17546.6|17539.1|17535.1|17551.9|17547.9|17536.1|17532.1|553
1631777400000|2021-09-16 07:30:00|17539.4|17535.4|17537.1|17533.1|17546.1|17542.1|17535.1|17531.1|425
1631777700000|2021-09-16 07:35:00|17536.9|17532.9|17538.9|17534.9|17544.9|17540.9|17535.1|17531.1|410
1631778000000|2021-09-16 07:40:00|17538.6|17534.6|17547.4|17543.4|17547.9|17543.9|17536.6|17532.6|973
1631778300000|2021-09-16 07:45:00|17547.6|17543.6|17537.9|17533.9|17547.6|17543.6|17537.9|17533.9|301
1631778600000|2021-09-16 07:50:00|17537.4|17533.4|17541.4|17537.4|17544.1|17540.1|17534.4|17530.4|290
1631778900000|2021-09-16 07:55:00|17541.6|17537.6|17549.4|17545.4|17551.4|17547.4|17541.1|17537.1|320
1631779200000|2021-09-16 08:00:00|17549.1|17545.1|17547.1|17543.1|17552.9|17548.9|17546.1|17542.1|320
1631779500000|2021-09-16 08:05:00|17547.4|17543.4|17551.6|17547.6|17553.4|17549.4|17546.1|17542.1|383
1631779800000|2021-09-16 08:10:00|17551.9|17547.9|17556.9|17552.9|17557.9|17553.9|17551.9|17547.9|606
1631780100000|2021-09-16 08:15:00|17556.6|17552.6|17557.1|17553.1|17562.6|17558.6|17554.1|17550.1|244
1631780400000|2021-09-16 08:20:00|17556.6|17552.6|17558.9|17554.9|17558.9|17554.9|17553.4|17549.4|255
1631780700000|2021-09-16 08:25:00|17559.6|17555.6|17561.1|17557.1|17562.4|17558.4|17552.9|17548.9|617
1631781000000|2021-09-16 08:30:00|17560.9|17556.9|17565.6|17561.6|17565.9|17561.9|17558.4|17554.4|533
1631781300000|2021-09-16 08:35:00|17565.4|17561.4|17566.9|17562.9|17569.4|17565.4|17563.9|17559.9|476
1631781600000|2021-09-16 08:40:00|17567.1|17563.1|17573.9|17569.9|17574.9|17570.9|17566.6|17562.6|615
1631781900000|2021-09-16 08:45:00|17573.6|17569.6|17579.4|17575.4|17586.9|17582.9|17573.6|17569.6|813
1631782200000|2021-09-16 08:50:00|17579.6|17575.6|17574.4|17570.4|17580.6|17576.6|17566.1|17562.1|359
1631782500000|2021-09-16 08:55:00|17574.1|17570.1|17581.1|17577.1|17581.9|17577.9|17572.4|17568.4|383
1631782800000|2021-09-16 09:00:00|17581.4|17577.4|17603.4|17599.4|17605.4|17601.4|17581.4|17577.4|650
1631783100000|2021-09-16 09:05:00|17603.6|17599.6|17600.4|17596.4|17607.4|17603.4|17596.6|17592.6|587
1631783400000|2021-09-16 09:10:00|17600.9|17596.9|17597.1|17593.1|17602.6|17598.6|17592.6|17588.6|355
1631783700000|2021-09-16 09:15:00|17596.9|17592.9|17600.6|17596.6|17600.9|17596.9|17595.9|17591.9|382
1631784000000|2021-09-16 09:20:00|17600.9|17596.9|17604.4|17600.4|17607.4|17603.4|17596.4|17592.4|742
1631784300000|2021-09-16 09:25:00|17605.1|17601.1|17608.1|17604.1|17611.1|17607.1|17601.1|17597.1|445
1631784600000|2021-09-16 09:30:00|17608.4|17604.4|17592.1|17588.1|17609.9|17605.9|17591.1|17587.1|988
1631784900000|2021-09-16 09:35:00|17591.9|17587.9|17595.1|17591.1|17599.1|17595.1|17590.9|17586.9|708
1631785200000|2021-09-16 09:40:00|17594.9|17590.9|17584.9|17580.9|17595.9|17591.9|17584.4|17580.4|982
1631785500000|2021-09-16 09:45:00|17585.1|17581.1|17580.1|17576.1|17585.1|17581.1|17576.6|17572.6|930
1631785800000|2021-09-16 09:50:00|17580.4|17576.4|17591.1|17587.1|17591.9|17587.9|17579.6|17575.6|952
1631786100000|2021-09-16 09:55:00|17591.4|17587.4|17585.6|17581.6|17593.1|17589.1|17584.9|17580.9|1166
1631786400000|2021-09-16 10:00:00|17585.1|17581.1|17579.6|17575.6|17589.6|17585.6|17572.9|17568.9|481
1631786700000|2021-09-16 10:05:00|17579.9|17575.9|17577.4|17573.4|17583.9|17579.9|17577.1|17573.1|81
1631787000000|2021-09-16 10:10:00|17585.8|17567.8|17583.4|17565.4|17585.8|17567.8|17583.1|17565.1|6323441
1631787300000|2021-09-16 10:15:00|17583.1|17565.1|17591.5|17573.5|17592|17574|17582.9|17564.9|0
1631787600000|2021-09-16 10:20:00|17590.7|17572.7|17592|17574|17593.5|17575.5|17589.1|17571.1|0
1631787900000|2021-09-16 10:25:00|17591.6|17573.6|17588.9|17570.9|17592.2|17574.2|17588.4|17570.4|0
1631788200000|2021-09-16 10:30:00|17589.2|17571.2|17588.9|17570.9|17591.3|17573.3|17587.4|17569.4|0
1631788500000|2021-09-16 10:35:00|17589.2|17571.2|17587.7|17569.7|17591.6|17573.6|17586.9|17568.9|0
1631788800000|2021-09-16 10:40:00|17580.6|17576.6|17577.1|17573.1|17582.6|17578.6|17573.1|17569.1|92
1631789100000|2021-09-16 10:45:00|17576.6|17572.6|17573.1|17569.1|17580.6|17576.6|17573.1|17569.1|40
1631789400000|2021-09-16 10:50:00|17575.1|17571.1|17575.1|17571.1|17577.6|17573.6|17573.1|17569.1|29
1631789700000|2021-09-16 10:55:00|17574.1|17570.1|17576.1|17572.1|17577.1|17573.1|17573.6|17569.6|15
1631790000000|2021-09-16 11:00:00|17580.1|17576.1|17587.6|17583.6|17587.6|17583.6|17580.1|17576.1|18
1631790300000|2021-09-16 11:05:00|17586.1|17582.1|17592.6|17588.6|17594.1|17590.1|17586.1|17582.1|64
1631790600000|2021-09-16 11:10:00|17590.6|17586.6|17598.6|17594.6|17598.6|17594.6|17590.6|17586.6|65
1631790900000|2021-09-16 11:15:00|17599.6|17595.6|17602.1|17598.1|17608.1|17604.1|17599.6|17595.6|120
1631791200000|2021-09-16 11:20:00|17601.6|17597.6|17598.1|17594.1|17601.6|17597.6|17598.1|17594.1|24
1631791500000|2021-09-16 11:25:00|17597.6|17593.6|17594.1|17590.1|17598.1|17594.1|17594.1|17590.1|21
1631791800000|2021-09-16 11:30:00|17596.1|17592.1|17593.1|17589.1|17596.1|17592.1|17591.6|17587.6|43
1631792100000|2021-09-16 11:35:00|17591.1|17587.1|17593.6|17589.6|17594.6|17590.6|17591.1|17587.1|14
1631792400000|2021-09-16 11:40:00|17594.6|17590.6|17595.6|17591.6|17595.6|17591.6|17592.1|17588.1|9
1631792700000|2021-09-16 11:45:00|17592.1|17588.1|17585.6|17581.6|17592.1|17588.1|17585.1|17581.1|35
1631793000000|2021-09-16 11:50:00|17586.6|17582.6|17589.6|17585.6|17590.6|17586.6|17586.1|17582.1|54
1631793300000|2021-09-16 11:55:00|17588.1|17584.1|17586.1|17582.1|17588.1|17584.1|17583.6|17579.6|47
1631793600000|2021-09-16 12:00:00|17585.6|17581.6|17585.1|17581.1|17589.1|17585.1|17581.6|17577.6|43
1631793900000|2021-09-16 12:05:00|17583.1|17579.1|17578.6|17574.6|17583.1|17579.1|17578.6|17574.6|90
1631794200000|2021-09-16 12:10:00|17580.6|17576.6|17581.6|17577.6|17581.6|17577.6|17578.1|17574.1|34
1631794500000|2021-09-16 12:15:00|17585.1|17581.1|17583.6|17579.6|17585.1|17581.1|17583.6|17579.6|2
1631794800000|2021-09-16 12:20:00|17583.1|17579.1|17572.1|17568.1|17583.1|17579.1|17571.1|17567.1|44
1631795100000|2021-09-16 12:25:00|17573.1|17569.1|17567.1|17563.1|17573.1|17569.1|17561.1|17557.1|92
1631795400000|2021-09-16 12:30:00|17570.1|17566.1|17584.6|17580.6|17590.6|17586.6|17570.1|17566.1|96
1631795700000|2021-09-16 12:35:00|17581.1|17577.1|17580.1|17576.1|17582.1|17578.1|17575.6|17571.6|59
1631796000000|2021-09-16 12:40:00|17579.1|17575.1|17573.1|17569.1|17579.1|17575.1|17570.1|17566.1|99
1631796300000|2021-09-16 12:45:00|17572.6|17568.6|17580.6|17576.6|17581.6|17577.6|17571.6|17567.6|238
1631796600000|2021-09-16 12:50:00|17579.6|17575.6|17589.6|17585.6|17591.6|17587.6|17579.1|17575.1|86
1631796900000|2021-09-16 12:55:00|17588.6|17584.6|17593.1|17589.1|17593.1|17589.1|17587.6|17583.6|62
1631797200000|2021-09-16 13:00:00|17595.1|17591.1|17589.1|17585.1|17596.6|17592.6|17589.1|17585.1|152
1631797500000|2021-09-16 13:05:00|17592.6|17588.6|17589.1|17585.1|17592.6|17588.6|17586.6|17582.6|77
1631797800000|2021-09-16 13:10:00|17588.6|17584.6|17585.6|17581.6|17588.6|17584.6|17581.6|17577.6|16
1631798100000|2021-09-16 13:15:00|17586.6|17582.6|17593.1|17589.1|17593.1|17589.1|17586.6|17582.6|71
1631798400000|2021-09-16 13:20:00|17592.6|17588.6|17589.1|17585.1|17593.1|17589.1|17588.6|17584.6|29
1631798700000|2021-09-16 13:25:00|17588.6|17584.6|17590.6|17586.6|17590.6|17586.6|17584.6|17580.6|21
1631799000000|2021-09-16 13:30:00|17591.6|17587.6|17586.6|17582.6|17595.6|17591.6|17585.6|17581.6|297
1631799300000|2021-09-16 13:35:00|17587.1|17583.1|17582.6|17578.6|17588.1|17584.1|17576.1|17572.1|303
1631799600000|2021-09-16 13:40:00|17579.6|17575.6|17563.6|17559.6|17581.1|17577.1|17563.6|17559.6|188
1631799900000|2021-09-16 13:45:00|17570.1|17566.1|17562.1|17558.1|17570.6|17566.6|17555.1|17551.1|203
1631800200000|2021-09-16 13:50:00|17561.1|17557.1|17559.6|17555.6|17567.1|17563.1|17557.1|17553.1|302
1631800500000|2021-09-16 13:55:00|17560.1|17556.1|17572.1|17568.1|17577.6|17573.6|17558.1|17554.1|154
1631800800000|2021-09-16 14:00:00|17571.1|17567.1|17574.1|17570.1|17576.6|17572.6|17566.6|17562.6|274
1631801100000|2021-09-16 14:05:00|17573.1|17569.1|17582.1|17578.1|17584.1|17580.1|17571.1|17567.1|134
1631801400000|2021-09-16 14:10:00|17581.6|17577.6|17583.6|17579.6|17588.1|17584.1|17581.1|17577.1|176
1631801700000|2021-09-16 14:15:00|17583.1|17579.1|17572.1|17568.1|17586.6|17582.6|17570.1|17566.1|260
1631802000000|2021-09-16 14:20:00|17572.6|17568.6|17575.1|17571.1|17581.6|17577.6|17570.1|17566.1|153
1631802300000|2021-09-16 14:25:00|17576.6|17572.6|17583.1|17579.1|17583.1|17579.1|17574.6|17570.6|78
1631802600000|2021-09-16 14:30:00|17582.1|17578.1|17583.6|17579.6|17584.6|17580.6|17576.6|17572.6|226
1631802900000|2021-09-16 14:35:00|17584.1|17580.1|17595.1|17591.1|17597.1|17593.1|17583.6|17579.6|233
1631803200000|2021-09-16 14:40:00|17593.1|17589.1|17587.6|17583.6|17594.6|17590.6|17583.1|17579.1|34
1631803500000|2021-09-16 14:45:00|17586.6|17582.6|17594.6|17590.6|17599.6|17595.6|17586.6|17582.6|72
1631803800000|2021-09-16 14:50:00|17595.6|17591.6|17582.6|17578.6|17595.6|17591.6|17580.1|17576.1|70
1631804100000|2021-09-16 14:55:00|17580.6|17576.6|17587.6|17583.6|17589.1|17585.1|17579.6|17575.6|167
1631804400000|2021-09-16 15:00:00|17585.6|17581.6|17587.6|17583.6|17591.1|17587.1|17584.1|17580.1|228
1631804700000|2021-09-16 15:05:00|17585.1|17581.1|17591.1|17587.1|17591.1|17587.1|17585.1|17581.1|139
1631805000000|2021-09-16 15:10:00|17590.1|17586.1|17595.6|17591.6|17600.1|17596.1|17588.1|17584.1|127
1631805300000|2021-09-16 15:15:00|17594.6|17590.6|17594.1|17590.1|17596.1|17592.1|17591.6|17587.6|64
1631805600000|2021-09-16 15:20:00|17593.6|17589.6|17592.1|17588.1|17593.6|17589.6|17585.1|17581.1|81
1631805900000|2021-09-16 15:25:00|17591.6|17587.6|17597.6|17593.6|17598.1|17594.1|17591.1|17587.1|123
1631806200000|2021-09-16 15:30:00|17596.6|17592.6|17595.6|17591.6|17598.1|17594.1|17595.1|17591.1|68
1631806500000|2021-09-16 15:35:00|17596.6|17592.6|17594.1|17590.1|17596.6|17592.6|17592.6|17588.6|54
1631806800000|2021-09-16 15:40:00|17597.1|17593.1|17601.6|17597.6|17607.6|17603.6|17596.1|17592.1|220
1631807100000|2021-09-16 15:45:00|17600.6|17596.6|17602.1|17598.1|17603.6|17599.6|17600.6|17596.6|38
1631807400000|2021-09-16 15:50:00|17604.6|17600.6|17610.1|17606.1|17611.1|17607.1|17602.6|17598.6|73
1631807700000|2021-09-16 15:55:00|17608.6|17604.6|17611.6|17607.6|17613.1|17609.1|17605.1|17601.1|63
1631808000000|2021-09-16 16:00:00|17613.6|17609.6|17612.1|17608.1|17616.6|17612.6|17612.1|17608.1|59
1631808300000|2021-09-16 16:05:00|17614.1|17610.1|17616.6|17612.6|17617.1|17613.1|17614.1|17610.1|41
1631808600000|2021-09-16 16:10:00|17616.1|17612.1|17615.6|17611.6|17617.1|17613.1|17612.1|17608.1|78
1631808900000|2021-09-16 16:15:00|17616.6|17612.6|17617.6|17613.6|17622.1|17618.1|17615.6|17611.6|104
1631809200000|2021-09-16 16:20:00|17619.1|17615.1|17618.6|17614.6|17622.1|17618.1|17618.1|17614.1|60
1631809500000|2021-09-16 16:25:00|17619.1|17615.1|17618.1|17614.1|17619.6|17615.6|17618.1|17614.1|40
1631809800000|2021-09-16 16:30:00|17618.6|17614.6|17621.1|17617.1|17621.1|17617.1|17618.1|17614.1|22
1631810100000|2021-09-16 16:35:00|17621.6|17617.6|17623.6|17619.6|17623.6|17619.6|17621.6|17617.6|11
1631810400000|2021-09-16 16:40:00|17622.1|17618.1|17627.6|17623.6|17627.6|17623.6|17620.1|17616.1|52
1631810700000|2021-09-16 16:45:00|17628.1|17624.1|17626.1|17622.1|17628.1|17624.1|17625.1|17621.1|16
1631811000000|2021-09-16 16:50:00|17625.6|17621.6|17623.6|17619.6|17627.6|17623.6|17622.6|17618.6|18
1631811300000|2021-09-16 16:55:00|17624.6|17620.6|17626.6|17622.6|17626.6|17622.6|17623.6|17619.6|8
1631811600000|2021-09-16 17:00:00|17623.6|17619.6|17624.6|17620.6|17625.1|17621.1|17621.1|17617.1|65
1631811900000|2021-09-16 17:05:00|17623.1|17619.1|17625.1|17621.1|17625.1|17621.1|17622.1|17618.1|40
1631812200000|2021-09-16 17:10:00|17622.1|17618.1|17629.1|17625.1|17629.1|17625.1|17622.1|17618.1|13
1631812500000|2021-09-16 17:15:00|17627.1|17623.1|17624.1|17620.1|17627.1|17623.1|17622.6|17618.6|72
1631812800000|2021-09-16 17:20:00|17624.6|17620.6|17623.6|17619.6|17624.6|17620.6|17622.1|17618.1|24
1631813100000|2021-09-16 17:25:00|17624.1|17620.1|17624.1|17620.1|17625.6|17621.6|17622.6|17618.6|16
1631813400000|2021-09-16 17:30:00|17622.6|17618.6|17624.1|17620.1|17624.1|17620.1|17620.6|17616.6|15
1631813700000|2021-09-16 17:35:00|17623.6|17619.6|17619.1|17615.1|17623.6|17619.6|17618.1|17614.1|41
1631814000000|2021-09-16 17:40:00|17622.1|17618.1|17620.1|17616.1|17622.1|17618.1|17618.6|17614.6|15
1631814300000|2021-09-16 17:45:00|17621.6|17617.6|17618.6|17614.6|17622.1|17618.1|17617.6|17613.6|76
1631814600000|2021-09-16 17:50:00|17619.1|17615.1|17625.6|17621.6|17629.1|17625.1|17619.1|17615.1|81
1631814900000|2021-09-16 17:55:00|17627.6|17623.6|17628.6|17624.6|17629.6|17625.6|17626.6|17622.6|58
1631815200000|2021-09-16 18:00:00|17629.1|17625.1|17628.6|17624.6|17630.6|17626.6|17628.1|17624.1|53
1631815500000|2021-09-16 18:05:00|17627.6|17623.6|17628.6|17624.6|17629.6|17625.6|17625.6|17621.6|40
1631815800000|2021-09-16 18:10:00|17630.1|17626.1|17634.1|17630.1|17636.1|17632.1|17630.1|17626.1|124
1631816100000|2021-09-16 18:15:00|17635.1|17631.1|17634.6|17630.6|17636.1|17632.1|17632.6|17628.6|31
1631816400000|2021-09-16 18:20:00|17633.6|17629.6|17634.6|17630.6|17636.1|17632.1|17633.1|17629.1|62
1631816700000|2021-09-16 18:25:00|17633.6|17629.6|17636.1|17632.1|17636.1|17632.1|17632.1|17628.1|24
1631817000000|2021-09-16 18:30:00|17635.6|17631.6|17636.6|17632.6|17636.6|17632.6|17634.6|17630.6|43
1631817300000|2021-09-16 18:35:00|17636.1|17632.1|17635.6|17631.6|17638.6|17634.6|17635.6|17631.6|39
1631817600000|2021-09-16 18:40:00|17638.1|17634.1|17636.6|17632.6|17638.6|17634.6|17636.6|17632.6|10
1631817900000|2021-09-16 18:45:00|17637.1|17633.1|17637.6|17633.6|17638.6|17634.6|17635.1|17631.1|28
1631818200000|2021-09-16 18:50:00|17636.1|17632.1|17639.6|17635.6|17639.6|17635.6|17634.6|17630.6|98
1631818500000|2021-09-16 18:55:00|17640.1|17636.1|17638.1|17634.1|17641.1|17637.1|17638.1|17634.1|34
1631818800000|2021-09-16 19:00:00|17638.6|17634.6|17643.1|17639.1|17645.1|17641.1|17637.6|17633.6|89
1631819100000|2021-09-16 19:05:00|17645.1|17641.1|17650.6|17646.6|17652.1|17648.1|17644.1|17640.1|68
1631819400000|2021-09-16 19:10:00|17652.1|17648.1|17647.1|17643.1|17652.1|17648.1|17647.1|17643.1|51
1631819700000|2021-09-16 19:15:00|17648.1|17644.1|17645.1|17641.1|17649.1|17645.1|17642.6|17638.6|50
1631820000000|2021-09-16 19:20:00|17647.6|17643.6|17644.6|17640.6|17650.1|17646.1|17643.6|17639.6|65
1631820300000|2021-09-16 19:25:00|17645.1|17641.1|17645.1|17641.1|17646.6|17642.6|17641.1|17637.1|122
1631820600000|2021-09-16 19:30:00|17643.6|17639.6|17644.6|17640.6|17646.1|17642.1|17641.6|17637.6|143
1631820900000|2021-09-16 19:35:00|17644.1|17640.1|17645.6|17641.6|17646.1|17642.1|17642.1|17638.1|73
1631821200000|2021-09-16 19:40:00|17645.1|17641.1|17648.6|17644.6|17649.6|17645.6|17643.6|17639.6|41
1631821500000|2021-09-16 19:45:00|17645.1|17641.1|17647.1|17643.1|17649.6|17645.6|17644.1|17640.1|43
1631821800000|2021-09-16 19:50:00|17646.6|17642.6|17653.1|17649.1|17654.6|17650.6|17646.6|17642.6|85
1631822100000|2021-09-16 19:55:00|17652.6|17648.6|17657.1|17653.1|17659.1|17655.1|17651.6|17647.6|148
1631822400000|2021-09-16 20:00:00|17655.1|17651.1|17650.6|17646.6|17655.1|17651.1|17650.6|17646.6|21
1631822700000|2021-09-16 20:05:00|17651.1|17647.1|17651.6|17647.6|17652.1|17648.1|17650.1|17646.1|28
1631823000000|2021-09-16 20:10:00|17653.1|17649.1|17653.6|17649.6|17654.1|17650.1|17652.6|17648.6|17
1631823300000|2021-09-16 20:15:00|17655.6|17651.6|17655.6|17651.6|17656.1|17652.1|17654.6|17650.6|9
1631823600000|2021-09-16 20:20:00|17655.1|17651.1|17652.6|17648.6|17655.1|17651.1|17652.6|17648.6|20
1631823900000|2021-09-16 20:25:00|17651.1|17647.1|17650.1|17646.1|17652.1|17648.1|17650.1|17646.1|5
1631824200000|2021-09-16 20:30:00|17652.1|17648.1|17653.1|17649.1|17653.1|17649.1|17650.1|17646.1|20
1631824500000|2021-09-16 20:35:00|17649.1|17645.1|17650.1|17646.1|17650.1|17646.1|17648.6|17644.6|9
1631824800000|2021-09-16 20:40:00|17648.6|17644.6|17645.6|17641.6|17649.6|17645.6|17645.6|17641.6|19
1631825100000|2021-09-16 20:45:00|17646.6|17642.6|17649.6|17645.6|17649.6|17645.6|17646.6|17642.6|3
1631825400000|2021-09-16 20:50:00|17645.1|17641.1|17650.1|17646.1|17650.1|17646.1|17644.6|17640.6|6
1631825700000|2021-09-16 20:55:00|17647.6|17643.6|17647.6|17643.6|17647.6|17643.6|17642.1|17638.1|11
1631826000000|2021-09-16 21:00:00|17649.6|17645.6|17649.6|17645.6|17649.6|17645.6|17649.6|17645.6|1
1631826300000|2021-09-16 21:05:00|17643.1|17639.1|17643.1|17639.1|17643.1|17639.1|17643.1|17639.1|1
1631826600000|2021-09-16 21:10:00|17650.1|17632.1|17650.1|17632.1|17650.1|17632.1|17650.1|17632.1|6377737
1631826900000|2021-09-16 21:15:00|17650.2|17632.2|17645.7|17627.7|17650.6|17632.6|17645.6|17627.6|0
1631827200000|2021-09-16 21:20:00|17646.1|17628.1|17645.3|17627.3|17646.1|17628.1|17645.3|17627.3|0
1631827500000|2021-09-16 21:25:00|17645.4|17627.4|17646.2|17628.2|17646.2|17628.2|17645.4|17627.4|0
1631827800000|2021-09-16 21:30:00|17646.1|17628.1|17646.3|17628.3|17646.3|17628.3|17646|17628|0
1631828100000|2021-09-16 21:35:00|17646.1|17628.1|17646|17628|17646.6|17628.6|17646|17628|0
1631828700000|2021-09-16 21:45:00|17645.7|17627.7|17645.8|17627.8|17645.9|17627.9|17644|17626|0
1631829000000|2021-09-16 21:50:00|17645.9|17627.9|17646.2|17628.2|17646.2|17628.2|17645.9|17627.9|0
1631829300000|2021-09-16 21:55:00|17646.4|17628.4|17645.8|17627.8|17646.4|17628.4|17644.7|17626.7|0
1631829600000|2021-09-16 22:00:00|17647.7|17629.7|17645.7|17627.7|17650.1|17632.1|17645.6|17627.6|0
1631829900000|2021-09-16 22:05:00|17645.3|17627.3|17645|17627|17646.3|17628.3|17644.3|17626.3|0
1631830200000|2021-09-16 22:10:00|17645.7|17627.7|17645.7|17627.7|17646.7|17628.7|17645.7|17627.7|0
1631830500000|2021-09-16 22:15:00|17646.3|17628.3|17646.7|17628.7|17646.7|17628.7|17645.4|17627.4|0
1631830800000|2021-09-16 22:20:00|17647.4|17629.4|17648.1|17630.1|17648.8|17630.8|17646.7|17628.7|0
1631831100000|2021-09-16 22:25:00|17647.4|17629.4|17648.8|17630.8|17649.5|17631.5|17647.4|17629.4|0
1631831400000|2021-09-16 22:30:00|17649.5|17631.5|17649.5|17631.5|17650.2|17632.2|17648.1|17630.1|0
1631831700000|2021-09-16 22:35:00|17649.8|17631.8|17650.2|17632.2|17650.2|17632.2|17648.8|17630.8|0
1631832000000|2021-09-16 22:40:00|17649.8|17631.8|17650.2|17632.2|17650.2|17632.2|17648.8|17630.8|0
1631832300000|2021-09-16 22:45:00|17649.5|17631.5|17648.8|17630.8|17649.5|17631.5|17648.8|17630.8|0
1631832600000|2021-09-16 22:50:00|17648.1|17630.1|17648.8|17630.8|17649.5|17631.5|17648.1|17630.1|0
1631832900000|2021-09-16 22:55:00|17648.1|17630.1|17647.4|17629.4|17648.1|17630.1|17646.7|17628.7|0
1631833200000|2021-09-16 23:00:00|17648.1|17630.1|17648.8|17630.8|17648.8|17630.8|17647.8|17629.8|0
1631833500000|2021-09-16 23:05:00|17648.1|17630.1|17647.4|17629.4|17648.8|17630.8|17647.4|17629.4|0
1631833800000|2021-09-16 23:10:00|17647.8|17629.8|17648.1|17630.1|17648.8|17630.8|17647.4|17629.4|0
1631834100000|2021-09-16 23:15:00|17648.8|17630.8|17648.1|17630.1|17649.5|17631.5|17647.4|17629.4|0
1631834400000|2021-09-16 23:20:00|17647.4|17629.4|17649.3|17631.3|17649.3|17631.3|17647.4|17629.4|0
1631834700000|2021-09-16 23:25:00|17648.6|17630.6|17648.6|17630.6|17649.3|17631.3|17648.2|17630.2|0
1631835000000|2021-09-16 23:30:00|17649.3|17631.3|17648.4|17630.4|17649.3|17631.3|17647.7|17629.7|0
1631835300000|2021-09-16 23:35:00|17648|17630|17646.5|17628.5|17648.4|17630.4|17646.5|17628.5|0
1631835600000|2021-09-16 23:40:00|17645.9|17627.9|17638.2|17620.2|17645.9|17627.9|17636.8|17618.8|0
1631835900000|2021-09-16 23:45:00|17637.5|17619.5|17633.6|17615.6|17637.5|17619.5|17632.7|17614.7|0
1631836200000|2021-09-16 23:50:00|17634.3|17616.3|17637.2|17619.2|17637.2|17619.2|17632.2|17614.2|0
1631836500000|2021-09-16 23:55:00|17636.5|17618.5|17638.8|17620.8|17638.8|17620.8|17635.2|17617.2|0
1631836800000|2021-09-17 00:00:00|17639.5|17621.5|17639.5|17621.5|17640.1|17622.1|17633.2|17615.2|0
1631837100000|2021-09-17 00:05:00|17638.8|17620.8|17641.5|17623.5|17642.2|17624.2|17637.4|17619.4|0
1631837400000|2021-09-17 00:10:00|17640.8|17622.8|17638.1|17620.1|17641.5|17623.5|17637.4|17619.4|0
1631837700000|2021-09-17 00:15:00|17637.4|17619.4|17636.1|17618.1|17640.1|17622.1|17633.7|17615.7|0
1631838000000|2021-09-17 00:20:00|17636.2|17618.2|17636.4|17618.4|17639.7|17621.7|17634.2|17616.2|0
1631838300000|2021-09-17 00:25:00|17637.2|17619.2|17640|17622|17641.2|17623.2|17637.2|17619.2|0
1631838600000|2021-09-17 00:30:00|17639.6|17621.6|17638.8|17620.8|17642.7|17624.7|17638.4|17620.4|0
1631838900000|2021-09-17 00:35:00|17639.1|17621.1|17639|17621|17641|17623|17637.6|17619.6|0
1631839200000|2021-09-17 00:40:00|17639.3|17621.3|17628.1|17610.1|17640.1|17622.1|17626.7|17608.7|0
1631839500000|2021-09-17 00:45:00|17628|17610|17628.2|17610.2|17630.7|17612.7|17625.7|17607.7|0
1631839800000|2021-09-17 00:50:00|17628.5|17610.5|17628.2|17610.2|17629.7|17611.7|17627.8|17609.8|0
1631840100000|2021-09-17 00:55:00|17628.5|17610.5|17629.7|17611.7|17629.7|17611.7|17625.8|17607.8|0
1631840400000|2021-09-17 01:00:00|17634.6|17630.6|17632.1|17628.1|17634.6|17630.6|17620.1|17616.1|331
1631840700000|2021-09-17 01:05:00|17629.6|17625.6|17642.6|17638.6|17654.6|17650.6|17629.6|17625.6|192
1631841000000|2021-09-17 01:10:00|17644.6|17640.6|17651.6|17647.6|17653.6|17649.6|17638.6|17634.6|136
1631841300000|2021-09-17 01:15:00|17650.6|17646.6|17651.6|17647.6|17659.6|17655.6|17649.6|17645.6|198
1631841600000|2021-09-17 01:20:00|17650.1|17646.1|17660.1|17656.1|17661.6|17657.6|17650.1|17646.1|110
1631841900000|2021-09-17 01:25:00|17659.1|17655.1|17656|17652|17660.6|17656.6|17654.6|17650.6|131
1631842200000|2021-09-17 01:30:00|17654.5|17650.5|17650.5|17646.5|17659|17655|17644|17640|230
1631842500000|2021-09-17 01:35:00|17649.5|17645.5|17663|17659|17666|17662|17648|17644|295
1631842800000|2021-09-17 01:40:00|17665|17661|17690|17686|17690|17686|17664|17660|490
1631843100000|2021-09-17 01:45:00|17689|17685|17674.5|17670.5|17694.5|17690.5|17673|17669|411
1631843400000|2021-09-17 01:50:00|17675.5|17671.5|17672|17668|17676|17672|17666|17662|96
1631843700000|2021-09-17 01:55:00|17671|17667|17670.5|17666.5|17672|17668|17661|17657|134
1631844000000|2021-09-17 02:00:00|17671.5|17667.5|17675.5|17671.5|17683|17679|17670.5|17666.5|152
1631844300000|2021-09-17 02:05:00|17679.5|17675.5|17671|17667|17680|17676|17671|17667|58
1631844600000|2021-09-17 02:10:00|17672.5|17668.5|17676|17672|17679|17675|17671|17667|63
1631844900000|2021-09-17 02:15:00|17677.5|17673.5|17679.5|17675.5|17679.5|17675.5|17669.5|17665.5|94
1631845200000|2021-09-17 02:20:00|17680|17676|17679|17675|17686.5|17682.5|17679|17675|186
1631845500000|2021-09-17 02:25:00|17678.5|17674.5|17670|17666|17678.5|17674.5|17668|17664|77
1631845800000|2021-09-17 02:30:00|17671|17667|17664|17660|17672.5|17668.5|17663.5|17659.5|67
1631846100000|2021-09-17 02:35:00|17665|17661|17674.5|17670.5|17674.5|17670.5|17665|17661|36
1631846400000|2021-09-17 02:40:00|17672|17668|17668|17664|17672|17668|17664.5|17660.5|59
1631846700000|2021-09-17 02:45:00|17669.5|17665.5|17670.5|17666.5|17675.5|17671.5|17668.5|17664.5|77
1631847000000|2021-09-17 02:50:00|17671|17667|17671|17667|17671|17667|17664.5|17660.5|55
1631847300000|2021-09-17 02:55:00|17669|17665|17674.5|17670.5|17674.5|17670.5|17668.5|17664.5|46
1631847600000|2021-09-17 03:00:00|17675|17671|17673.5|17669.5|17675|17671|17670|17666|46
1631847900000|2021-09-17 03:05:00|17674|17670|17673|17669|17677|17673|17668|17664|114
1631848200000|2021-09-17 03:10:00|17676|17672|17668.5|17664.5|17676|17672|17668.5|17664.5|82
1631848500000|2021-09-17 03:15:00|17669|17665|17671.5|17667.5|17672.5|17668.5|17665|17661|126
1631848800000|2021-09-17 03:20:00|17672.5|17668.5|17674|17670|17674|17670|17670|17666|91
1631849100000|2021-09-17 03:25:00|17674.5|17670.5|17673.5|17669.5|17683|17679|17673|17669|292
1631849400000|2021-09-17 03:30:00|17671.5|17667.5|17670.5|17666.5|17674.5|17670.5|17669|17665|146
1631849700000|2021-09-17 03:35:00|17670|17666|17676.5|17672.5|17676.5|17672.5|17668.5|17664.5|193
1631850000000|2021-09-17 03:40:00|17679|17675|17677.5|17673.5|17680.5|17676.5|17670.5|17666.5|229
1631850300000|2021-09-17 03:45:00|17671|17667|17684.8|17680.8|17692.5|17688.5|17663|17659|3214
1631850600000|2021-09-17 03:50:00|17685.3|17681.3|17705.3|17701.3|17706.5|17702.5|17673|17669|2418
1631850900000|2021-09-17 03:55:00|17705.5|17701.5|17710.5|17706.5|17710.5|17706.5|17689.5|17685.5|1507
1631851200000|2021-09-17 04:00:00|17709.8|17705.8|17707|17703|17720.8|17716.8|17701|17697|1882
1631851500000|2021-09-17 04:05:00|17706.8|17702.8|17689|17685|17715|17711|17688.8|17684.8|1382
1631851800000|2021-09-17 04:10:00|17689.3|17685.3|17698.3|17694.3|17699.5|17695.5|17672.3|17668.3|1466
1631852100000|2021-09-17 04:15:00|17698.5|17694.5|17707.5|17703.5|17711.5|17707.5|17697.3|17693.3|912
1631852400000|2021-09-17 04:20:00|17708.3|17704.3|17716.5|17712.5|17726|17722|17707.8|17703.8|1109
1631852700000|2021-09-17 04:25:00|17716.3|17712.3|17723.8|17719.8|17724.5|17720.5|17707.8|17703.8|1033
1631853000000|2021-09-17 04:30:00|17724|17720|17726.5|17722.5|17732.5|17728.5|17719.8|17715.8|950
1631853300000|2021-09-17 04:35:00|17726.8|17722.8|17721.3|17717.3|17727|17723|17719.8|17715.8|792
1631853600000|2021-09-17 04:40:00|17721|17717|17729.8|17725.8|17731.3|17727.3|17719.8|17715.8|884
1631853900000|2021-09-17 04:45:00|17730|17726|17747.3|17743.3|17749.8|17745.8|17729.8|17725.8|865
1631854200000|2021-09-17 04:50:00|17747.5|17743.5|17753.3|17749.3|17753.8|17749.8|17742.5|17738.5|863
1631854500000|2021-09-17 04:55:00|17753|17749|17753.5|17749.5|17757.8|17753.8|17745.8|17741.8|654
1631854800000|2021-09-17 05:00:00|17753.8|17749.8|17753.8|17749.8|17755.3|17751.3|17746.3|17742.3|994
1631855100000|2021-09-17 05:05:00|17753.5|17749.5|17751.3|17747.3|17753.5|17749.5|17747.3|17743.3|839
1631855400000|2021-09-17 05:10:00|17751|17747|17764.5|17760.5|17764.8|17760.8|17748.3|17744.3|1055
1631855700000|2021-09-17 05:15:00|17764.3|17760.3|17771.5|17767.5|17773.8|17769.8|17758.5|17754.5|924
1631856000000|2021-09-17 05:20:00|17771.8|17767.8|17778|17774|17780.8|17776.8|17767|17763|1094
1631856300000|2021-09-17 05:25:00|17777.8|17773.8|17779.3|17775.3|17780.3|17776.3|17774.3|17770.3|719
1631856600000|2021-09-17 05:30:00|17779|17775|17766.8|17762.8|17785.5|17781.5|17760.5|17756.5|1543
1631856900000|2021-09-17 05:35:00|17767|17763|17751.5|17747.5|17769.5|17765.5|17737.8|17733.8|949
1631857200000|2021-09-17 05:40:00|17751.3|17747.3|17743|17739|17758.5|17754.5|17739.3|17735.3|819
1631857500000|2021-09-17 05:45:00|17742.8|17738.8|17727.3|17723.3|17742.8|17738.8|17723|17719|1058
1631857800000|2021-09-17 05:50:00|17727.5|17723.5|17727.5|17723.5|17741.8|17737.8|17722.5|17718.5|907
1631858100000|2021-09-17 05:55:00|17727.3|17723.3|17704.5|17700.5|17732.8|17728.8|17703.8|17699.8|978
1631858400000|2021-09-17 06:00:00|17704|17700|17703.3|17699.3|17719.5|17715.5|17688.3|17684.3|1549
1631858700000|2021-09-17 06:05:00|17703|17699|17671.8|17667.8|17715.3|17711.3|17671.8|17667.8|883
1631859000000|2021-09-17 06:10:00|17672|17668|17653.8|17649.8|17688.5|17684.5|17642.8|17638.8|1956
1631859300000|2021-09-17 06:15:00|17653|17649|17682.3|17678.3|17702.3|17698.3|17642.8|17638.8|1304
1631859600000|2021-09-17 06:20:00|17682|17678|17670.3|17666.3|17697.3|17693.3|17662|17658|1280
1631859900000|2021-09-17 06:25:00|17671.3|17667.3|17652.3|17648.3|17673.3|17669.3|17647.3|17643.3|1108
1631860200000|2021-09-17 06:30:00|17652|17648|17637.5|17633.5|17663.8|17659.8|17625.3|17621.3|1333
1631860500000|2021-09-17 06:35:00|17637.8|17633.8|17613.5|17609.5|17645|17641|17604.8|17600.8|1269
1631860800000|2021-09-17 06:40:00|17613|17609|17615.5|17611.5|17646.8|17642.8|17607|17603|1174
1631861100000|2021-09-17 06:45:00|17615.8|17611.8|17613.5|17609.5|17619|17615|17583.8|17579.8|1031
1631861400000|2021-09-17 06:50:00|17613.3|17609.3|17623.3|17619.3|17629|17625|17605|17601|713
1631861700000|2021-09-17 06:55:00|17623|17619|17651|17647|17655|17651|17616|17612|945
1631862000000|2021-09-17 07:00:00|17650.8|17646.8|17641.5|17637.5|17658|17654|17626|17622|751
1631862300000|2021-09-17 07:05:00|17641.8|17637.8|17602|17598|17644.3|17640.3|17593.5|17589.5|660
1631862600000|2021-09-17 07:10:00|17601.8|17597.8|17603.3|17599.3|17626.5|17622.5|17593.5|17589.5|1027
1631862900000|2021-09-17 07:15:00|17602.8|17598.8|17612.8|17608.8|17617.5|17613.5|17592.3|17588.3|1186
1631863200000|2021-09-17 07:20:00|17613|17609|17613|17609|17625|17621|17604.3|17600.3|383
1631863500000|2021-09-17 07:25:00|17613.5|17609.5|17624|17620|17627|17623|17600.8|17596.8|467
1631863800000|2021-09-17 07:30:00|17624.3|17620.3|17625.5|17621.5|17634|17630|17611.5|17607.5|821
1631864100000|2021-09-17 07:35:00|17625.3|17621.3|17614.8|17610.8|17641|17637|17612|17608|675
1631864400000|2021-09-17 07:40:00|17615.3|17611.3|17633.8|17629.8|17635.3|17631.3|17610|17606|634
1631864700000|2021-09-17 07:45:00|17634.3|17630.3|17625.8|17621.8|17644|17640|17624.5|17620.5|769
1631865000000|2021-09-17 07:50:00|17627|17623|17624|17620|17638.3|17634.3|17617.5|17613.5|585
1631865300000|2021-09-17 07:55:00|17624.3|17620.3|17621|17617|17629.3|17625.3|17613.3|17609.3|283
1631865600000|2021-09-17 08:00:00|17620.8|17616.8|17592.8|17588.8|17625.8|17621.8|17590.3|17586.3|629
1631865900000|2021-09-17 08:05:00|17592.5|17588.5|17611.3|17607.3|17617|17613|17587.3|17583.3|767
1631866200000|2021-09-17 08:10:00|17612.8|17608.8|17624.3|17620.3|17630.8|17626.8|17609.5|17605.5|838
1631866500000|2021-09-17 08:15:00|17624|17620|17636.3|17632.3|17637.8|17633.8|17621.3|17617.3|437
1631866800000|2021-09-17 08:20:00|17636|17632|17634.3|17630.3|17637|17633|17625.3|17621.3|326
1631867100000|2021-09-17 08:25:00|17635.8|17631.8|17642.3|17638.3|17643|17639|17621.3|17617.3|494
1631867400000|2021-09-17 08:30:00|17642.5|17638.5|17624.3|17620.3|17643.8|17639.8|17616.8|17612.8|511
1631867700000|2021-09-17 08:35:00|17624|17620|17613|17609|17628|17624|17611|17607|401
1631868000000|2021-09-17 08:40:00|17612.8|17608.8|17620.8|17616.8|17626.5|17622.5|17607.5|17603.5|389
1631868300000|2021-09-17 08:45:00|17620.5|17616.5|17625.5|17621.5|17637.8|17633.8|17619.3|17615.3|514
1631868600000|2021-09-17 08:50:00|17625.8|17621.8|17580.8|17576.8|17630.5|17626.5|17573|17569|1270
1631868900000|2021-09-17 08:55:00|17581|17577|17571|17567|17598.8|17594.8|17565.3|17561.3|703
1631869200000|2021-09-17 09:00:00|17570.5|17566.5|17555|17551|17573.5|17569.5|17541|17537|1115
1631869500000|2021-09-17 09:05:00|17555.5|17551.5|17573|17569|17575.5|17571.5|17547.3|17543.3|495
1631869800000|2021-09-17 09:10:00|17573.3|17569.3|17569.5|17565.5|17586.8|17582.8|17567.8|17563.8|601
1631870100000|2021-09-17 09:15:00|17567.3|17563.3|17605.8|17601.8|17615.5|17611.5|17563.5|17559.5|881
1631870400000|2021-09-17 09:20:00|17605.5|17601.5|17616.5|17612.5|17619|17615|17599.8|17595.8|691
1631870700000|2021-09-17 09:25:00|17616.8|17612.8|17612|17608|17617|17613|17603.8|17599.8|450
1631871000000|2021-09-17 09:30:00|17612.5|17608.5|17583.3|17579.3|17627.8|17623.8|17564|17560|2107
1631871300000|2021-09-17 09:35:00|17583.5|17579.5|17580.5|17576.5|17587.5|17583.5|17567|17563|1711
1631871600000|2021-09-17 09:40:00|17581|17577|17585|17581|17597.3|17593.3|17573.3|17569.3|1671
1631871900000|2021-09-17 09:45:00|17584.8|17580.8|17590.8|17586.8|17592.3|17588.3|17581.8|17577.8|1698
1631872200000|2021-09-17 09:50:00|17591|17587|17586.5|17582.5|17596.8|17592.8|17583.3|17579.3|1855
1631872500000|2021-09-17 09:55:00|17586.8|17582.8|17594.5|17590.5|17595.5|17591.5|17579|17575|2417
1631872800000|2021-09-17 10:00:00|17593.5|17589.5|17566|17562|17593.5|17589.5|17556.5|17552.5|861
1631873100000|2021-09-17 10:05:00|17567.5|17563.5|17566.5|17562.5|17571|17567|17563.3|17559.3|243
1631873400000|2021-09-17 10:10:00|17573.4|17555.4|17577.2|17559.2|17579.2|17561.2|17566.5|17548.5|11306307
1631873700000|2021-09-17 10:15:00|17576.4|17558.4|17576.6|17558.6|17581.8|17563.8|17573.5|17555.5|0
1631874000000|2021-09-17 10:20:00|17576.2|17558.2|17553.6|17535.6|17577.4|17559.4|17547.7|17529.7|0
1631874300000|2021-09-17 10:25:00|17552.9|17534.9|17562.5|17544.5|17565.2|17547.2|17543.4|17525.4|0
1631874600000|2021-09-17 10:30:00|17562.9|17544.9|17564.9|17546.9|17568|17550|17551.4|17533.4|0
1631874900000|2021-09-17 10:35:00|17565.1|17547.1|17561.8|17543.8|17565.9|17547.9|17552.6|17534.6|0
1631875200000|2021-09-17 10:40:00|17577.5|17573.5|17563|17559|17577.5|17573.5|17560.5|17556.5|33
1631875500000|2021-09-17 10:45:00|17552|17548|17556.5|17552.5|17558.5|17554.5|17552|17548|35
1631875800000|2021-09-17 10:50:00|17555.5|17551.5|17554.5|17550.5|17558|17554|17553|17549|27
1631876100000|2021-09-17 10:55:00|17553.5|17549.5|17554.5|17550.5|17554.5|17550.5|17546.5|17542.5|89
1631876400000|2021-09-17 11:00:00|17558.5|17554.5|17566|17562|17566|17562|17556|17552|43
1631876700000|2021-09-17 11:05:00|17565|17561|17563|17559|17565|17561|17562|17558|13
1631877000000|2021-09-17 11:10:00|17565|17561|17561|17557|17567|17563|17561|17557|30
1631877300000|2021-09-17 11:15:00|17558.5|17554.5|17558|17554|17564|17560|17557.5|17553.5|61
1631877600000|2021-09-17 11:20:00|17557|17553|17554|17550|17558|17554|17553|17549|59
1631877900000|2021-09-17 11:25:00|17553|17549|17549|17545|17553|17549|17548|17544|19
1631878200000|2021-09-17 11:30:00|17548|17544|17552|17548|17553|17549|17546.5|17542.5|30
1631878500000|2021-09-17 11:35:00|17560|17556|17560|17556|17560|17556|17559|17555|5
1631878800000|2021-09-17 11:40:00|17562|17558|17557|17553|17562|17558|17552.5|17548.5|83
1631879100000|2021-09-17 11:45:00|17555.5|17551.5|17556.5|17552.5|17559.5|17555.5|17555.5|17551.5|5
1631879400000|2021-09-17 11:50:00|17557.5|17553.5|17560.5|17556.5|17561.5|17557.5|17557|17553|65
1631879700000|2021-09-17 11:55:00|17558.5|17554.5|17555.5|17551.5|17559|17555|17555.5|17551.5|38
1631880000000|2021-09-17 12:00:00|17553.5|17549.5|17563.5|17559.5|17564.5|17560.5|17553|17549|79
1631880300000|2021-09-17 12:05:00|17564|17560|17572|17568|17572|17568|17564|17560|32
1631880600000|2021-09-17 12:10:00|17571.5|17567.5|17577|17573|17577|17573|17571|17567|69
1631880900000|2021-09-17 12:15:00|17572|17568|17578.5|17574.5|17578.5|17574.5|17572|17568|28
1631881200000|2021-09-17 12:20:00|17577.5|17573.5|17577|17573|17581|17577|17577|17573|8
1631881500000|2021-09-17 12:25:00|17577.5|17573.5|17581.5|17577.5|17583|17579|17577|17573|8
1631881800000|2021-09-17 12:30:00|17582|17578|17583|17579|17583.5|17579.5|17579|17575|28
1631882100000|2021-09-17 12:35:00|17576.5|17572.5|17577.5|17573.5|17583|17579|17576.5|17572.5|20
1631882400000|2021-09-17 12:40:00|17578|17574|17575|17571|17578|17574|17575|17571|27
1631882700000|2021-09-17 12:45:00|17578|17574|17578|17574|17578.5|17574.5|17577|17573|6
1631883000000|2021-09-17 12:50:00|17575|17571|17573.5|17569.5|17578.5|17574.5|17573.5|17569.5|24
1631883300000|2021-09-17 12:55:00|17574|17570|17576|17572|17576|17572|17572|17568|8
1631883600000|2021-09-17 13:00:00|17579.5|17575.5|17583|17579|17583|17579|17579.5|17575.5|23
1631883900000|2021-09-17 13:05:00|17582.5|17578.5|17577.5|17573.5|17584|17580|17577.5|17573.5|41
1631884200000|2021-09-17 13:10:00|17577|17573|17574.5|17570.5|17577|17573|17574.5|17570.5|7
1631884500000|2021-09-17 13:15:00|17576.5|17572.5|17572.5|17568.5|17576.5|17572.5|17571.5|17567.5|25
1631884800000|2021-09-17 13:20:00|17568.5|17564.5|17566.5|17562.5|17569|17565|17565.5|17561.5|12
1631885100000|2021-09-17 13:25:00|17566|17562|17566|17562|17573.5|17569.5|17563|17559|140
1631885400000|2021-09-17 13:30:00|17563.5|17559.5|17571|17567|17579|17575|17562|17558|282
1631885700000|2021-09-17 13:35:00|17573|17569|17564|17560|17573|17569|17557|17553|142
1631886000000|2021-09-17 13:40:00|17561.5|17557.5|17565.5|17561.5|17573|17569|17561.5|17557.5|26
1631886300000|2021-09-17 13:45:00|17565|17561|17544|17540|17568.5|17564.5|17544|17540|73
1631886600000|2021-09-17 13:50:00|17542.5|17538.5|17540|17536|17548|17544|17537.5|17533.5|377
1631886900000|2021-09-17 13:55:00|17541|17537|17532|17528|17543.5|17539.5|17521|17517|248
1631887200000|2021-09-17 14:00:00|17530.5|17526.5|17527.5|17523.5|17532|17528|17524|17520|149
1631887500000|2021-09-17 14:05:00|17526.5|17522.5|17536|17532|17538|17534|17521|17517|124
1631887800000|2021-09-17 14:10:00|17534|17530|17524.5|17520.5|17534|17530|17523.5|17519.5|92
1631888100000|2021-09-17 14:15:00|17519|17515|17525.5|17521.5|17528|17524|17518|17514|160
1631888400000|2021-09-17 14:20:00|17525|17521|17518|17514|17534|17530|17518|17514|168
1631888700000|2021-09-17 14:25:00|17517.5|17513.5|17526.5|17522.5|17526.5|17522.5|17516.5|17512.5|71
1631889000000|2021-09-17 14:30:00|17521|17517|17516|17512|17522.5|17518.5|17514|17510|89
1631889300000|2021-09-17 14:35:00|17516.5|17512.5|17504.5|17500.5|17517.5|17513.5|17501|17497|259
1631889600000|2021-09-17 14:40:00|17501.5|17497.5|17500|17496|17501.5|17497.5|17493.5|17489.5|98
1631889900000|2021-09-17 14:45:00|17495.5|17491.5|17497.5|17493.5|17498|17494|17489.5|17485.5|153
1631890200000|2021-09-17 14:50:00|17498|17494|17496|17492|17498|17494|17481.5|17477.5|330
1631890500000|2021-09-17 14:55:00|17497|17493|17497|17493|17497|17493|17482|17478|210
1631890800000|2021-09-17 15:00:00|17494|17490|17493|17489|17497|17493|17488|17484|97
1631891100000|2021-09-17 15:05:00|17490.5|17486.5|17491|17487|17493.5|17489.5|17485|17481|163
1631891400000|2021-09-17 15:10:00|17490.5|17486.5|17491.5|17487.5|17493|17489|17476|17472|292
1631891700000|2021-09-17 15:15:00|17493|17489|17500|17496|17500|17496|17490.5|17486.5|249
1631892000000|2021-09-17 15:20:00|17498|17494|17497|17493|17508.5|17504.5|17497|17493|169
1631892300000|2021-09-17 15:25:00|17498|17494|17490.5|17486.5|17498|17494|17486.5|17482.5|107
1631892600000|2021-09-17 15:30:00|17487|17483|17489.5|17485.5|17489.5|17485.5|17475|17471|248
1631892900000|2021-09-17 15:35:00|17488|17484|17496|17492|17496|17492|17485|17481|160
1631893200000|2021-09-17 15:40:00|17492.5|17488.5|17491.5|17487.5|17496|17492|17491.5|17487.5|57
1631893500000|2021-09-17 15:45:00|17494|17490|17493|17489|17498|17494|17492|17488|64
1631893800000|2021-09-17 15:50:00|17494.5|17490.5|17481|17477|17495|17491|17479.5|17475.5|102
1631894100000|2021-09-17 15:55:00|17481.5|17477.5|17499.5|17495.5|17499.5|17495.5|17481.5|17477.5|52
1631894400000|2021-09-17 16:00:00|17495.5|17491.5|17501|17497|17501|17497|17495.5|17491.5|16
1631894700000|2021-09-17 16:05:00|17502|17498|17504.5|17500.5|17506|17502|17501|17497|45
1631895000000|2021-09-17 16:10:00|17505|17501|17503.5|17499.5|17507.5|17503.5|17503|17499|64
1631895300000|2021-09-17 16:15:00|17505|17501|17504.5|17500.5|17508.5|17504.5|17504.5|17500.5|38
1631895600000|2021-09-17 16:20:00|17504|17500|17523.5|17519.5|17523.5|17519.5|17504|17500|66
1631895900000|2021-09-17 16:25:00|17525.5|17521.5|17524|17520|17525.5|17521.5|17520|17516|75
1631896200000|2021-09-17 16:30:00|17522|17518|17525.5|17521.5|17528.5|17524.5|17522|17518|59
1631896500000|2021-09-17 16:35:00|17524|17520|17524|17520|17526|17522|17522|17518|45
1631896800000|2021-09-17 16:40:00|17524.5|17520.5|17520.5|17516.5|17526|17522|17517.5|17513.5|37
1631897100000|2021-09-17 16:45:00|17519.5|17515.5|17523|17519|17526.5|17522.5|17519.5|17515.5|38
1631897400000|2021-09-17 16:50:00|17524|17520|17528|17524|17529.5|17525.5|17524|17520|34
1631897700000|2021-09-17 16:55:00|17528.5|17524.5|17525.5|17521.5|17532|17528|17525|17521|50
1631898000000|2021-09-17 17:00:00|17524.5|17520.5|17518|17514|17524.5|17520.5|17515|17511|58
1631898300000|2021-09-17 17:05:00|17515.5|17511.5|17514|17510|17520|17516|17513|17509|27
1631898600000|2021-09-17 17:10:00|17511.5|17507.5|17514.5|17510.5|17515.5|17511.5|17511.5|17507.5|7
1631898900000|2021-09-17 17:15:00|17517|17513|17512.5|17508.5|17517|17513|17511|17507|51
1631899200000|2021-09-17 17:20:00|17513.5|17509.5|17508|17504|17513.5|17509.5|17508|17504|25
1631899500000|2021-09-17 17:25:00|17507.5|17503.5|17510.5|17506.5|17510.5|17506.5|17502.5|17498.5|62
1631899800000|2021-09-17 17:30:00|17513|17509|17508|17504|17513|17509|17504|17500|18
1631900100000|2021-09-17 17:35:00|17509.5|17505.5|17510.5|17506.5|17514|17510|17509.5|17505.5|37
1631900400000|2021-09-17 17:40:00|17511|17507|17509.5|17505.5|17511|17507|17508|17504|18
1631900700000|2021-09-17 17:45:00|17501|17497|17486|17482|17503.5|17499.5|17486|17482|87
1631901000000|2021-09-17 17:50:00|17487|17483|17479.5|17475.5|17487.5|17483.5|17478.5|17474.5|135
1631901300000|2021-09-17 17:55:00|17480.5|17476.5|17492.5|17488.5|17492.5|17488.5|17480.5|17476.5|28
1631901600000|2021-09-17 18:00:00|17491|17487|17494.5|17490.5|17494.5|17490.5|17488|17484|17
1631901900000|2021-09-17 18:05:00|17493.5|17489.5|17502|17498|17502|17498|17493.5|17489.5|31
1631902200000|2021-09-17 18:10:00|17502.5|17498.5|17504|17500|17505|17501|17502|17498|19
1631902500000|2021-09-17 18:15:00|17500.5|17496.5|17507.5|17503.5|17507.5|17503.5|17499.5|17495.5|6
1631902800000|2021-09-17 18:20:00|17505.5|17501.5|17504|17500|17508.5|17504.5|17503|17499|49
1631903100000|2021-09-17 18:25:00|17506|17502|17501.5|17497.5|17506|17502|17501.5|17497.5|5
1631903400000|2021-09-17 18:30:00|17496.5|17492.5|17494|17490|17500|17496|17494|17490|11
1631903700000|2021-09-17 18:35:00|17491.5|17487.5|17500.5|17496.5|17500.5|17496.5|17486|17482|35
1631904000000|2021-09-17 18:40:00|17498.5|17494.5|17506|17502|17507|17503|17498.5|17494.5|48
1631904300000|2021-09-17 18:45:00|17507.5|17503.5|17511|17507|17513|17509|17505.5|17501.5|35
1631904600000|2021-09-17 18:50:00|17510.5|17506.5|17507.5|17503.5|17510.5|17506.5|17506|17502|24
1631904900000|2021-09-17 18:55:00|17510|17506|17511|17507|17512|17508|17509|17505|14
1631905200000|2021-09-17 19:00:00|17511.5|17507.5|17514.5|17510.5|17515.5|17511.5|17510.5|17506.5|16
1631905500000|2021-09-17 19:05:00|17514|17510|17509.5|17505.5|17514|17510|17506|17502|13
1631905800000|2021-09-17 19:10:00|17510.5|17506.5|17502.5|17498.5|17510.5|17506.5|17502.5|17498.5|24
1631906100000|2021-09-17 19:15:00|17500|17496|17506.5|17502.5|17506.5|17502.5|17500|17496|20
1631906400000|2021-09-17 19:20:00|17508.5|17504.5|17512|17508|17512|17508|17508.5|17504.5|14
1631906700000|2021-09-17 19:25:00|17510|17506|17505.5|17501.5|17510|17506|17500|17496|14
1631907000000|2021-09-17 19:30:00|17502.5|17498.5|17499.5|17495.5|17502.5|17498.5|17498|17494|9
1631907300000|2021-09-17 19:35:00|17503|17499|17503.5|17499.5|17508.5|17504.5|17497.5|17493.5|36
1631907600000|2021-09-17 19:40:00|17503|17499|17510.5|17506.5|17510.5|17506.5|17503|17499|32
1631907900000|2021-09-17 19:45:00|17511|17507|17498|17494|17513.5|17509.5|17498|17494|39
1631908200000|2021-09-17 19:50:00|17501|17497|17506|17502|17507|17503|17491|17487|88
1631908500000|2021-09-17 19:55:00|17501|17497|17483|17479|17507.5|17503.5|17483|17479|103
1631908800000|2021-09-17 20:00:00|17481.5|17477.5|17481|17477|17483.5|17479.5|17476.5|17472.5|106
1631909100000|2021-09-17 20:05:00|17475.5|17471.5|17478|17474|17479|17475|17475|17471|17
1631909400000|2021-09-17 20:10:00|17472.5|17468.5|17476.5|17472.5|17478|17474|17471.5|17467.5|21
1631909700000|2021-09-17 20:15:00|17476|17472|17474|17470|17478.5|17474.5|17474|17470|11
1631910000000|2021-09-17 20:20:00|17477.5|17473.5|17478|17474|17478|17474|17477.5|17473.5|3
1631910300000|2021-09-17 20:25:00|17474|17470|17474|17470|17476.5|17472.5|17474|17470|3
1631910600000|2021-09-17 20:30:00|17473|17469|17471|17467|17473|17469|17471|17467|4
1631910900000|2021-09-17 20:35:00|17470|17466|17469|17465|17470|17466|17469|17465|16
1631911200000|2021-09-17 20:40:00|17468|17464|17466.5|17462.5|17468|17464|17466.5|17462.5|34
1631911500000|2021-09-17 20:45:00|17472.5|17468.5|17474|17470|17474|17470|17472.5|17468.5|5
1631912100000|2021-09-17 20:55:00|17470|17466|17464|17460|17484.5|17480.5|17464|17460|15
1631912400000|2021-09-17 21:00:00|17471|17453|17471|17453|17471|17453|17471|17453|0
1632088800000|2021-09-19 22:00:00|17487.8|17469.8|17480.5|17462.5|17489.5|17471.5|17479.1|17461.1|0
1632089100000|2021-09-19 22:05:00|17480.1|17462.1|17473.6|17455.6|17482.6|17464.6|17471.6|17453.6|0
1632089400000|2021-09-19 22:10:00|17474.3|17456.3|17471.5|17453.5|17475.5|17457.5|17466|17448|0
1632089700000|2021-09-19 22:15:00|17471.9|17453.9|17473|17455|17474.4|17456.4|17467.8|17449.8|0
1632090000000|2021-09-19 22:20:00|17472.3|17454.3|17466.4|17448.4|17474.4|17456.4|17464.7|17446.7|0
1632090300000|2021-09-19 22:25:00|17466.8|17448.8|17468.1|17450.1|17469.5|17451.5|17461.1|17443.1|0
1632090600000|2021-09-19 22:30:00|17468.8|17450.8|17472.1|17454.1|17472.8|17454.8|17468.1|17450.1|0
1632090900000|2021-09-19 22:35:00|17472.8|17454.8|17477.7|17459.7|17478.4|17460.4|17472.8|17454.8|0
1632091200000|2021-09-19 22:40:00|17478.4|17460.4|17483.2|17465.2|17483.2|17465.2|17477|17459|0
1632091500000|2021-09-19 22:45:00|17483.9|17465.9|17485|17467|17487|17469|17480.1|17462.1|0
1632091800000|2021-09-19 22:50:00|17485.7|17467.7|17487.7|17469.7|17488.4|17470.4|17484.3|17466.3|0
1632092100000|2021-09-19 22:55:00|17488.4|17470.4|17489.1|17471.1|17489.1|17471.1|17486.4|17468.4|0
1632092400000|2021-09-19 23:00:00|17489.8|17471.8|17486.3|17468.3|17490.8|17472.8|17486.3|17468.3|0
1632092700000|2021-09-19 23:05:00|17487|17469|17489.1|17471.1|17489.8|17471.8|17486.3|17468.3|0
1632093000000|2021-09-19 23:10:00|17489.4|17471.4|17488.4|17470.4|17491.2|17473.2|17487.7|17469.7|0
1632093300000|2021-09-19 23:15:00|17489.1|17471.1|17487.7|17469.7|17489.1|17471.1|17486.5|17468.5|0
1632093600000|2021-09-19 23:20:00|17484.2|17466.2|17489.7|17471.7|17489.7|17471.7|17482.1|17464.1|0
1632093900000|2021-09-19 23:25:00|17490.4|17472.4|17495.6|17477.6|17496.3|17478.3|17490.4|17472.4|0
1632094200000|2021-09-19 23:30:00|17494.9|17476.9|17497|17479|17497|17479|17492.8|17474.8|0
1632094500000|2021-09-19 23:35:00|17496.6|17478.6|17494.2|17476.2|17497|17479|17493.1|17475.1|0
1632094800000|2021-09-19 23:40:00|17494.5|17476.5|17494.9|17476.9|17495.6|17477.6|17492.4|17474.4|0
1632095100000|2021-09-19 23:45:00|17495.2|17477.2|17496.3|17478.3|17496.3|17478.3|17493.5|17475.5|0
1632095400000|2021-09-19 23:50:00|17495.6|17477.6|17496.7|17478.7|17497|17479|17494.2|17476.2|0
1632095700000|2021-09-19 23:55:00|17496|17478|17497.4|17479.4|17498.8|17480.8|17495.4|17477.4|0
1632096000000|2021-09-20 00:00:00|17498.1|17480.1|17499.6|17481.6|17500.9|17482.9|17496.1|17478.1|0
1632096300000|2021-09-20 00:05:00|17498.9|17480.9|17497.2|17479.2|17500.3|17482.3|17495.8|17477.8|0
1632096600000|2021-09-20 00:10:00|17496.9|17478.9|17495.8|17477.8|17497.9|17479.9|17494.1|17476.1|0
1632096900000|2021-09-20 00:15:00|17496.5|17478.5|17500.9|17482.9|17504.1|17486.1|17495.8|17477.8|0
1632097200000|2021-09-20 00:20:00|17501.7|17483.7|17495.5|17477.5|17502.1|17484.1|17489|17471|0
1632097500000|2021-09-20 00:25:00|17495.3|17477.3|17501.9|17483.9|17502.2|17484.2|17493.8|17475.8|0
1632097800000|2021-09-20 00:30:00|17502|17484|17501.8|17483.8|17502.4|17484.4|17499.1|17481.1|0
1632098100000|2021-09-20 00:35:00|17501.7|17483.7|17493.4|17475.4|17502.9|17484.9|17492.6|17474.6|0
1632098400000|2021-09-20 00:40:00|17493.7|17475.7|17488.7|17470.7|17496.4|17478.4|17486.1|17468.1|0
1632098700000|2021-09-20 00:45:00|17488.6|17470.6|17484|17466|17493.8|17475.8|17484|17466|0
1632099000000|2021-09-20 00:50:00|17483.3|17465.3|17480|17462|17483.3|17465.3|17478.5|17460.5|0
1632099300000|2021-09-20 00:55:00|17480.1|17462.1|17478.4|17460.4|17481.5|17463.5|17476.9|17458.9|0
1632099600000|2021-09-20 01:00:00|17471|17467|17459|17455|17474|17470|17448|17444|564
1632099900000|2021-09-20 01:05:00|17458.5|17454.5|17455|17451|17468.5|17464.5|17452|17448|222
1632100200000|2021-09-20 01:10:00|17454.5|17450.5|17457.5|17453.5|17457.5|17453.5|17450|17446|140
1632100500000|2021-09-20 01:15:00|17456|17452|17466.5|17462.5|17468.5|17464.5|17451.5|17447.5|244
1632100800000|2021-09-20 01:20:00|17466|17462|17453|17449|17469|17465|17452|17448|192
1632101100000|2021-09-20 01:25:00|17453.5|17449.5|17459|17455|17459|17455|17447|17443|158
1632101400000|2021-09-20 01:30:00|17458|17454|17453.5|17449.5|17460|17456|17445.5|17441.5|148
1632101700000|2021-09-20 01:35:00|17452.5|17448.5|17458.5|17454.5|17460|17456|17448.5|17444.5|174
1632102000000|2021-09-20 01:40:00|17459|17455|17458.5|17454.5|17461|17457|17444|17440|228
1632102300000|2021-09-20 01:45:00|17460|17456|17444.5|17440.5|17460|17456|17442|17438|122
1632102600000|2021-09-20 01:50:00|17445.5|17441.5|17445.5|17441.5|17452.5|17448.5|17444.5|17440.5|68
1632102900000|2021-09-20 01:55:00|17446|17442|17449.5|17445.5|17450|17446|17444|17440|169
1632103200000|2021-09-20 02:00:00|17449|17445|17443|17439|17454.5|17450.5|17443|17439|259
1632103500000|2021-09-20 02:05:00|17442.5|17438.5|17430|17426|17443|17439|17430|17426|274
1632103800000|2021-09-20 02:10:00|17429.5|17425.5|17422|17418|17430|17426|17420|17416|305
1632104100000|2021-09-20 02:15:00|17420.5|17416.5|17418|17414|17422.5|17418.5|17411|17407|328
1632104400000|2021-09-20 02:20:00|17416.5|17412.5|17419.5|17415.5|17420|17416|17410.5|17406.5|249
1632104700000|2021-09-20 02:25:00|17418|17414|17435.5|17431.5|17438|17434|17416|17412|330
1632105000000|2021-09-20 02:30:00|17433|17429|17418|17414|17433.5|17429.5|17418|17414|196
1632105300000|2021-09-20 02:35:00|17418.5|17414.5|17424|17420|17424|17420|17415|17411|168
1632105600000|2021-09-20 02:40:00|17426|17422|17426|17422|17434.5|17430.5|17422|17418|227
1632105900000|2021-09-20 02:45:00|17427|17423|17426|17422|17431.5|17427.5|17420.5|17416.5|141
1632106200000|2021-09-20 02:50:00|17427|17423|17426.5|17422.5|17432|17428|17424.5|17420.5|168
1632106500000|2021-09-20 02:55:00|17428|17424|17419.5|17415.5|17428|17424|17417|17413|394
1632106800000|2021-09-20 03:00:00|17418|17414|17412|17408|17418.5|17414.5|17411|17407|188
1632107100000|2021-09-20 03:05:00|17411|17407|17410|17406|17411|17407|17406|17402|174
1632107400000|2021-09-20 03:10:00|17411.5|17407.5|17414|17410|17415|17411|17405.5|17401.5|209
1632107700000|2021-09-20 03:15:00|17414.5|17410.5|17419.5|17415.5|17422|17418|17414.5|17410.5|236
1632108000000|2021-09-20 03:20:00|17420|17416|17420.5|17416.5|17421.5|17417.5|17416|17412|178
1632108300000|2021-09-20 03:25:00|17419|17415|17413.5|17409.5|17420|17416|17413.5|17409.5|120
1632108600000|2021-09-20 03:30:00|17414|17410|17411|17407|17425.5|17421.5|17410|17406|518
1632108900000|2021-09-20 03:35:00|17408.5|17404.5|17410|17406|17417.5|17413.5|17405.5|17401.5|336
1632109200000|2021-09-20 03:40:00|17409.5|17405.5|17409.5|17405.5|17416|17412|17403|17399|373
1632109500000|2021-09-20 03:45:00|17415.5|17411.5|17453.4|17449.4|17478.9|17474.9|17415.5|17411.5|4662
1632109800000|2021-09-20 03:50:00|17453.7|17449.7|17462.7|17458.7|17463.7|17459.7|17436.2|17432.2|2889
1632110100000|2021-09-20 03:55:00|17462.4|17458.4|17483.4|17479.4|17483.4|17479.4|17448.7|17444.7|2539
1632110400000|2021-09-20 04:00:00|17484.2|17480.2|17510.4|17506.4|17512.7|17508.7|17480.4|17476.4|2591
1632110700000|2021-09-20 04:05:00|17510.7|17506.7|17500.7|17496.7|17512.7|17508.7|17486.9|17482.9|1876
1632111000000|2021-09-20 04:10:00|17500.9|17496.9|17507.7|17503.7|17514.7|17510.7|17496.9|17492.9|1389
1632111300000|2021-09-20 04:15:00|17508.4|17504.4|17492.9|17488.9|17517.4|17513.4|17491.7|17487.7|1056
1632111600000|2021-09-20 04:20:00|17492.4|17488.4|17485.2|17481.2|17497.2|17493.2|17477.9|17473.9|888
1632111900000|2021-09-20 04:25:00|17485.4|17481.4|17503.7|17499.7|17503.7|17499.7|17478.7|17474.7|988
1632112200000|2021-09-20 04:30:00|17503.4|17499.4|17523.4|17519.4|17524.7|17520.7|17501.7|17497.7|981
1632112500000|2021-09-20 04:35:00|17523.2|17519.2|17519.7|17515.7|17538.2|17534.2|17515.4|17511.4|1223
1632112800000|2021-09-20 04:40:00|17519.4|17515.4|17519.2|17515.2|17528.2|17524.2|17515.9|17511.9|662
1632113100000|2021-09-20 04:45:00|17519.4|17515.4|17547.7|17543.7|17547.7|17543.7|17512.4|17508.4|907
1632113400000|2021-09-20 04:50:00|17547.9|17543.9|17553.9|17549.9|17560.4|17556.4|17539.4|17535.4|741
1632113700000|2021-09-20 04:55:00|17553.4|17549.4|17546.2|17542.2|17567.4|17563.4|17546.2|17542.2|998
1632114000000|2021-09-20 05:00:00|17546.7|17542.7|17547.2|17543.2|17560.2|17556.2|17535.7|17531.7|720
1632114300000|2021-09-20 05:05:00|17547.4|17543.4|17561.9|17557.9|17563.9|17559.9|17538.7|17534.7|761
1632114600000|2021-09-20 05:10:00|17562.2|17558.2|17557.7|17553.7|17573.2|17569.2|17554.2|17550.2|687
1632114900000|2021-09-20 05:15:00|17557.4|17553.4|17554.9|17550.9|17568.2|17564.2|17549.7|17545.7|537
1632115200000|2021-09-20 05:20:00|17554.7|17550.7|17566.4|17562.4|17567.4|17563.4|17551.7|17547.7|489
1632115500000|2021-09-20 05:25:00|17566.7|17562.7|17559.4|17555.4|17569.4|17565.4|17556.4|17552.4|384
1632115800000|2021-09-20 05:30:00|17559.7|17555.7|17566.4|17562.4|17567.9|17563.9|17547.4|17543.4|437
1632116100000|2021-09-20 05:35:00|17566.7|17562.7|17580.9|17576.9|17585.9|17581.9|17561.4|17557.4|544
1632116400000|2021-09-20 05:40:00|17581.2|17577.2|17582.7|17578.7|17594.2|17590.2|17579.4|17575.4|710
1632116700000|2021-09-20 05:45:00|17582.4|17578.4|17576.7|17572.7|17584.4|17580.4|17564.4|17560.4|766
1632117000000|2021-09-20 05:50:00|17576.4|17572.4|17582.4|17578.4|17582.4|17578.4|17565.2|17561.2|342
1632117300000|2021-09-20 05:55:00|17581.4|17577.4|17588.4|17584.4|17592.2|17588.2|17579.7|17575.7|612
1632117600000|2021-09-20 06:00:00|17587.4|17583.4|17588.4|17584.4|17600.9|17596.9|17584.4|17580.4|1010
1632117900000|2021-09-20 06:05:00|17587.9|17583.9|17565.2|17561.2|17591.4|17587.4|17561.9|17557.9|736
1632118200000|2021-09-20 06:10:00|17564.9|17560.9|17557.9|17553.9|17574.7|17570.7|17555.4|17551.4|441
1632118500000|2021-09-20 06:15:00|17558.4|17554.4|17542.2|17538.2|17561.2|17557.2|17540.2|17536.2|933
1632118800000|2021-09-20 06:20:00|17542.4|17538.4|17543.2|17539.2|17548.9|17544.9|17534.7|17530.7|619
1632119100000|2021-09-20 06:25:00|17542.9|17538.9|17532.4|17528.4|17543.2|17539.2|17527.4|17523.4|693
1632119400000|2021-09-20 06:30:00|17532.2|17528.2|17516.7|17512.7|17532.2|17528.2|17514.7|17510.7|730
1632119700000|2021-09-20 06:35:00|17516.4|17512.4|17480.7|17476.7|17516.4|17512.4|17477.2|17473.2|1747
1632120000000|2021-09-20 06:40:00|17480.9|17476.9|17482.7|17478.7|17502.9|17498.9|17480.2|17476.2|1474
1632120300000|2021-09-20 06:45:00|17482.4|17478.4|17493.4|17489.4|17495.4|17491.4|17472.4|17468.4|806
1632120600000|2021-09-20 06:50:00|17493.7|17489.7|17500.7|17496.7|17505.9|17501.9|17489.4|17485.4|569
1632120900000|2021-09-20 06:55:00|17501.2|17497.2|17510.2|17506.2|17514.4|17510.4|17493.9|17489.9|659
1632121200000|2021-09-20 07:00:00|17510.7|17506.7|17496.4|17492.4|17512.2|17508.2|17491.9|17487.9|698
1632121500000|2021-09-20 07:05:00|17496.7|17492.7|17510.2|17506.2|17517.7|17513.7|17494.2|17490.2|753
1632121800000|2021-09-20 07:10:00|17510.4|17506.4|17486.7|17482.7|17518.2|17514.2|17483.4|17479.4|1014
1632122100000|2021-09-20 07:15:00|17487.2|17483.2|17491.7|17487.7|17493.4|17489.4|17480.2|17476.2|812
1632122400000|2021-09-20 07:20:00|17491.4|17487.4|17498.4|17494.4|17504.4|17500.4|17488.4|17484.4|643
1632122700000|2021-09-20 07:25:00|17497.9|17493.9|17486.2|17482.2|17500.2|17496.2|17484.4|17480.4|674
1632123000000|2021-09-20 07:30:00|17486.7|17482.7|17502.9|17498.9|17508.2|17504.2|17486.4|17482.4|694
1632123300000|2021-09-20 07:35:00|17503.2|17499.2|17509.9|17505.9|17510.7|17506.7|17491.7|17487.7|414
1632123600000|2021-09-20 07:40:00|17510.2|17506.2|17520.2|17516.2|17527.7|17523.7|17489.4|17485.4|683
1632123900000|2021-09-20 07:45:00|17520.4|17516.4|17506.2|17502.2|17524.9|17520.9|17506.2|17502.2|412
1632124200000|2021-09-20 07:50:00|17505.9|17501.9|17492.9|17488.9|17509.7|17505.7|17491.2|17487.2|638
1632124500000|2021-09-20 07:55:00|17492.7|17488.7|17494.4|17490.4|17494.9|17490.9|17485.4|17481.4|691
1632124800000|2021-09-20 08:00:00|17494.7|17490.7|17496.7|17492.7|17504.7|17500.7|17488.9|17484.9|629
1632125100000|2021-09-20 08:05:00|17496.4|17492.4|17486.7|17482.7|17497.7|17493.7|17482.9|17478.9|903
1632125400000|2021-09-20 08:10:00|17486.9|17482.9|17464.9|17460.9|17488.7|17484.7|17464.9|17460.9|1775
1632125700000|2021-09-20 08:15:00|17464.2|17460.2|17484.4|17480.4|17487.2|17483.2|17464.2|17460.2|934
1632126000000|2021-09-20 08:20:00|17484.7|17480.7|17480.4|17476.4|17493.2|17489.2|17475.4|17471.4|680
1632126300000|2021-09-20 08:25:00|17480.2|17476.2|17456.9|17452.9|17480.2|17476.2|17443.2|17439.2|1829
1632126600000|2021-09-20 08:30:00|17456.7|17452.7|17440.9|17436.9|17460.9|17456.9|17440.2|17436.2|1128
1632126900000|2021-09-20 08:35:00|17441.4|17437.4|17449.2|17445.2|17471.4|17467.4|17437.2|17433.2|853
1632127200000|2021-09-20 08:40:00|17449.4|17445.4|17437.2|17433.2|17449.4|17445.4|17423.2|17419.2|1274
1632127500000|2021-09-20 08:45:00|17437.4|17433.4|17454.7|17450.7|17455.7|17451.7|17428.7|17424.7|750
1632127800000|2021-09-20 08:50:00|17454.9|17450.9|17444.2|17440.2|17457.9|17453.9|17439.2|17435.2|545
1632128100000|2021-09-20 08:55:00|17443.9|17439.9|17447.2|17443.2|17453.2|17449.2|17435.7|17431.7|731
1632128400000|2021-09-20 09:00:00|17446.7|17442.7|17451.7|17447.7|17464.9|17460.9|17440.2|17436.2|615
1632128700000|2021-09-20 09:05:00|17451.2|17447.2|17437.4|17433.4|17451.9|17447.9|17435.4|17431.4|758
1632129000000|2021-09-20 09:10:00|17437.2|17433.2|17431.4|17427.4|17442.7|17438.7|17425.7|17421.7|789
1632129300000|2021-09-20 09:15:00|17431.2|17427.2|17436.4|17432.4|17440.4|17436.4|17421.7|17417.7|708
1632129600000|2021-09-20 09:20:00|17436.7|17432.7|17414.7|17410.7|17439.4|17435.4|17410.4|17406.4|881
1632129900000|2021-09-20 09:25:00|17414.4|17410.4|17409.9|17405.9|17423.7|17419.7|17399.7|17395.7|1157
1632130200000|2021-09-20 09:30:00|17409.2|17405.2|17388.9|17384.9|17412.4|17408.4|17384.9|17380.9|1428
1632130500000|2021-09-20 09:35:00|17389.4|17385.4|17365.4|17361.4|17395.2|17391.2|17363.2|17359.2|1625
1632130800000|2021-09-20 09:40:00|17364.7|17360.7|17386.4|17382.4|17387.2|17383.2|17363.4|17359.4|1551
1632131100000|2021-09-20 09:45:00|17386.9|17382.9|17361.7|17357.7|17388.2|17384.2|17358.2|17354.2|1357
1632131400000|2021-09-20 09:50:00|17361.9|17357.9|17361.7|17357.7|17374.2|17370.2|17361.7|17357.7|1511
1632131700000|2021-09-20 09:55:00|17361.9|17357.9|17338.7|17334.7|17363.9|17359.9|17338.7|17334.7|1996
1632132000000|2021-09-20 10:00:00|17338.4|17334.4|17362.7|17358.7|17365.4|17361.4|17338.4|17334.4|447
1632132300000|2021-09-20 10:05:00|17362.9|17358.9|17357.2|17353.2|17372.2|17368.2|17356.9|17352.9|187
1632132600000|2021-09-20 10:10:00|17364.2|17346.2|17346.9|17328.9|17365.2|17347.2|17346.9|17328.9|9821969
1632132900000|2021-09-20 10:15:00|17347.1|17329.1|17350|17332|17355.8|17337.8|17347.1|17329.1|0
1632133200000|2021-09-20 10:20:00|17349.1|17331.1|17348.9|17330.9|17350.4|17332.4|17343.6|17325.6|0
1632133500000|2021-09-20 10:25:00|17349|17331|17359.1|17341.1|17359.5|17341.5|17347.8|17329.8|0
1632133800000|2021-09-20 10:30:00|17359.5|17341.5|17360.5|17342.5|17365.2|17347.2|17356.7|17338.7|0
1632134100000|2021-09-20 10:35:00|17360.2|17342.2|17344.7|17326.7|17360.2|17342.2|17342|17324|0
1632134400000|2021-09-20 10:40:00|17344.6|17326.6|17364.9|17360.9|17368.9|17364.9|17344.2|17326.2|93
1632134700000|2021-09-20 10:45:00|17368.4|17364.4|17370.4|17366.4|17370.9|17366.9|17367.9|17363.9|14
1632135000000|2021-09-20 10:50:00|17368.9|17364.9|17367.4|17363.4|17368.9|17364.9|17364.4|17360.4|25
1632135300000|2021-09-20 10:55:00|17365.4|17361.4|17372.4|17368.4|17372.4|17368.4|17365.4|17361.4|32
1632135600000|2021-09-20 11:00:00|17373.4|17369.4|17377.4|17373.4|17383.9|17379.9|17370.9|17366.9|131
1632135900000|2021-09-20 11:05:00|17378.4|17374.4|17375.9|17371.9|17381.9|17377.9|17374.9|17370.9|59
1632136200000|2021-09-20 11:10:00|17376.9|17372.9|17377.4|17373.4|17381.4|17377.4|17376.9|17372.9|41
1632136500000|2021-09-20 11:15:00|17378.9|17374.9|17371.9|17367.9|17379.9|17375.9|17370.4|17366.4|94
1632136800000|2021-09-20 11:20:00|17370.9|17366.9|17356.4|17352.4|17370.9|17366.9|17355.4|17351.4|92
1632137100000|2021-09-20 11:25:00|17359.4|17355.4|17356.9|17352.9|17359.4|17355.4|17353.9|17349.9|51
1632137400000|2021-09-20 11:30:00|17359.4|17355.4|17339.4|17335.4|17359.4|17355.4|17334.9|17330.9|135
1632137700000|2021-09-20 11:35:00|17338.4|17334.4|17353.9|17349.9|17353.9|17349.9|17338.4|17334.4|49
1632138000000|2021-09-20 11:40:00|17353.4|17349.4|17354.4|17350.4|17354.4|17350.4|17343.9|17339.9|172
1632138300000|2021-09-20 11:45:00|17354.9|17350.9|17358.4|17354.4|17360.9|17356.9|17353.9|17349.9|107
1632138600000|2021-09-20 11:50:00|17357.9|17353.9|17344.4|17340.4|17359.9|17355.9|17341.9|17337.9|65
1632138900000|2021-09-20 11:55:00|17343.4|17339.4|17343.4|17339.4|17349.4|17345.4|17343.4|17339.4|114
1632139200000|2021-09-20 12:00:00|17341.9|17337.9|17349.4|17345.4|17352.4|17348.4|17335.4|17331.4|160
1632139500000|2021-09-20 12:05:00|17348.4|17344.4|17342.4|17338.4|17355.9|17351.9|17342.4|17338.4|101
1632139800000|2021-09-20 12:10:00|17343.4|17339.4|17342.9|17338.9|17344.4|17340.4|17334.9|17330.9|91
1632140100000|2021-09-20 12:15:00|17342.4|17338.4|17343.4|17339.4|17343.4|17339.4|17339.9|17335.9|43
1632140400000|2021-09-20 12:20:00|17341.9|17337.9|17339.4|17335.4|17342.4|17338.4|17339.4|17335.4|54
1632140700000|2021-09-20 12:25:00|17339.9|17335.9|17340.9|17336.9|17346.9|17342.9|17337.4|17333.4|110
1632141000000|2021-09-20 12:30:00|17339.4|17335.4|17336.4|17332.4|17343.4|17339.4|17334.9|17330.9|75
1632141300000|2021-09-20 12:35:00|17335.4|17331.4|17347.4|17343.4|17347.4|17343.4|17335.4|17331.4|76
1632141600000|2021-09-20 12:40:00|17348.4|17344.4|17342.4|17338.4|17352.9|17348.9|17334.4|17330.4|121
1632141900000|2021-09-20 12:45:00|17344.4|17340.4|17360.9|17356.9|17360.9|17356.9|17344.4|17340.4|72
1632142200000|2021-09-20 12:50:00|17362.9|17358.9|17374.4|17370.4|17374.4|17370.4|17359.9|17355.9|120
1632142500000|2021-09-20 12:55:00|17372.4|17368.4|17375.4|17371.4|17388.4|17384.4|17369.4|17365.4|170
1632142800000|2021-09-20 13:00:00|17383.9|17379.9|17358.9|17354.9|17383.9|17379.9|17356.4|17352.4|50
1632143100000|2021-09-20 13:05:00|17357.9|17353.9|17379.4|17375.4|17379.4|17375.4|17354.9|17350.9|53
1632143400000|2021-09-20 13:10:00|17377.4|17373.4|17384.4|17380.4|17384.4|17380.4|17371.4|17367.4|38
1632143700000|2021-09-20 13:15:00|17386.4|17382.4|17391.9|17387.9|17398.9|17394.9|17382.4|17378.4|100
1632144000000|2021-09-20 13:20:00|17391.4|17387.4|17389.4|17385.4|17397.9|17393.9|17388.4|17384.4|71
1632144300000|2021-09-20 13:25:00|17386.9|17382.9|17382.9|17378.9|17386.9|17382.9|17379.4|17375.4|80
1632144600000|2021-09-20 13:30:00|17382.4|17378.4|17395.4|17391.4|17416.9|17412.9|17380.4|17376.4|677
1632144900000|2021-09-20 13:35:00|17396.4|17392.4|17401.4|17397.4|17407.9|17403.9|17387.9|17383.9|413
1632145200000|2021-09-20 13:40:00|17398.4|17394.4|17419.4|17415.4|17419.9|17415.9|17396.9|17392.9|200
1632145500000|2021-09-20 13:45:00|17419.9|17415.9|17411.9|17407.9|17429.9|17425.9|17406.9|17402.9|366
1632145800000|2021-09-20 13:50:00|17412.4|17408.4|17410.4|17406.4|17414.4|17410.4|17401.4|17397.4|79
1632146100000|2021-09-20 13:55:00|17408.9|17404.9|17414.4|17410.4|17420.9|17416.9|17403.4|17399.4|122
1632146400000|2021-09-20 14:00:00|17409.4|17405.4|17387.9|17383.9|17409.4|17405.4|17385.4|17381.4|207
1632146700000|2021-09-20 14:05:00|17386.9|17382.9|17395.4|17391.4|17406.9|17402.9|17381.9|17377.9|272
1632147000000|2021-09-20 14:10:00|17398.4|17394.4|17411.9|17407.9|17411.9|17407.9|17396.9|17392.9|187
1632147300000|2021-09-20 14:15:00|17410.4|17406.4|17420.4|17416.4|17420.4|17416.4|17402.4|17398.4|194
1632147600000|2021-09-20 14:20:00|17418.9|17414.9|17409.4|17405.4|17419.9|17415.9|17409.4|17405.4|182
1632147900000|2021-09-20 14:25:00|17410.4|17406.4|17425.9|17421.9|17425.9|17421.9|17402.4|17398.4|254
1632148200000|2021-09-20 14:30:00|17424.4|17420.4|17424.9|17420.9|17431.4|17427.4|17419.4|17415.4|285
1632148500000|2021-09-20 14:35:00|17427.9|17423.9|17431.9|17427.9|17438.9|17434.9|17425.4|17421.4|318
1632148800000|2021-09-20 14:40:00|17437.4|17433.4|17422.9|17418.9|17437.4|17433.4|17415.4|17411.4|361
1632149100000|2021-09-20 14:45:00|17423.4|17419.4|17425.9|17421.9|17427.9|17423.9|17412.4|17408.4|340
1632149400000|2021-09-20 14:50:00|17425.4|17421.4|17431.9|17427.9|17431.9|17427.9|17421.4|17417.4|213
1632149700000|2021-09-20 14:55:00|17431.4|17427.4|17414.4|17410.4|17431.4|17427.4|17411.9|17407.9|117
1632150000000|2021-09-20 15:00:00|17410.4|17406.4|17408.9|17404.9|17411.9|17407.9|17399.4|17395.4|99
1632150300000|2021-09-20 15:05:00|17404.4|17400.4|17409.9|17405.9|17418.4|17414.4|17402.9|17398.9|85
1632150600000|2021-09-20 15:10:00|17408.9|17404.9|17430.4|17426.4|17436.4|17432.4|17408.9|17404.9|400
1632150900000|2021-09-20 15:15:00|17430.9|17426.9|17426.4|17422.4|17431.4|17427.4|17421.4|17417.4|168
1632151200000|2021-09-20 15:20:00|17424.9|17420.9|17429.4|17425.4|17430.9|17426.9|17421.9|17417.9|254
1632151500000|2021-09-20 15:25:00|17428.9|17424.9|17426.9|17422.9|17430.4|17426.4|17415.9|17411.9|264
1632151800000|2021-09-20 15:30:00|17429.4|17425.4|17416.4|17412.4|17430.9|17426.9|17414.4|17410.4|291
1632152100000|2021-09-20 15:35:00|17416.9|17412.9|17410.4|17406.4|17417.4|17413.4|17407.9|17403.9|112
1632152400000|2021-09-20 15:40:00|17409.9|17405.9|17400.9|17396.9|17410.4|17406.4|17399.9|17395.9|98
1632152700000|2021-09-20 15:45:00|17401.9|17397.9|17403.4|17399.4|17407.4|17403.4|17400.9|17396.9|32
1632153000000|2021-09-20 15:50:00|17402.4|17398.4|17397.9|17393.9|17403.4|17399.4|17396.9|17392.9|159
1632153300000|2021-09-20 15:55:00|17396.9|17392.9|17392.4|17388.4|17396.9|17392.9|17388.9|17384.9|119
1632153600000|2021-09-20 16:00:00|17391.9|17387.9|17377.9|17373.9|17394.4|17390.4|17377.9|17373.9|115
1632153900000|2021-09-20 16:05:00|17379.4|17375.4|17351.9|17347.9|17379.4|17375.4|17351.9|17347.9|338
1632154200000|2021-09-20 16:10:00|17350.4|17346.4|17361.9|17357.9|17364.9|17360.9|17350.4|17346.4|186
1632154500000|2021-09-20 16:15:00|17359.4|17355.4|17350.4|17346.4|17361.4|17357.4|17350.4|17346.4|134
1632154800000|2021-09-20 16:20:00|17349.4|17345.4|17342.4|17338.4|17350.9|17346.9|17337.9|17333.9|130
1632155100000|2021-09-20 16:25:00|17342.9|17338.9|17357.9|17353.9|17359.4|17355.4|17342.9|17338.9|207
1632155400000|2021-09-20 16:30:00|17356.9|17352.9|17353.4|17349.4|17359.4|17355.4|17350.4|17346.4|137
1632155700000|2021-09-20 16:35:00|17353.9|17349.9|17353.4|17349.4|17356.9|17352.9|17351.4|17347.4|105
1632156000000|2021-09-20 16:40:00|17352.9|17348.9|17344.4|17340.4|17353.9|17349.9|17338.4|17334.4|100
1632156300000|2021-09-20 16:45:00|17341.9|17337.9|17345.9|17341.9|17349.4|17345.4|17338.9|17334.9|54
1632156600000|2021-09-20 16:50:00|17344.9|17340.9|17342.4|17338.4|17346.9|17342.9|17341.4|17337.4|43
1632156900000|2021-09-20 16:55:00|17341.4|17337.4|17332.9|17328.9|17345.9|17341.9|17332.9|17328.9|70
1632157200000|2021-09-20 17:00:00|17333.4|17329.4|17322.4|17318.4|17335.9|17331.9|17321.9|17317.9|135
1632157500000|2021-09-20 17:05:00|17323.9|17319.9|17315.4|17311.4|17323.9|17319.9|17312.4|17308.4|179
1632157800000|2021-09-20 17:10:00|17315.9|17311.9|17320.9|17316.9|17322.4|17318.4|17311.9|17307.9|190
1632158100000|2021-09-20 17:15:00|17320.4|17316.4|17329.9|17325.9|17329.9|17325.9|17318.9|17314.9|101
1632158400000|2021-09-20 17:20:00|17327.9|17323.9|17329.4|17325.4|17330.4|17326.4|17321.4|17317.4|70
1632158700000|2021-09-20 17:25:00|17331.9|17327.9|17336.9|17332.9|17338.4|17334.4|17330.9|17326.9|85
1632159000000|2021-09-20 17:30:00|17333.9|17329.9|17328.9|17324.9|17333.9|17329.9|17324.4|17320.4|93
1632159300000|2021-09-20 17:35:00|17328.4|17324.4|17340.4|17336.4|17340.4|17336.4|17328.4|17324.4|52
1632159600000|2021-09-20 17:40:00|17340.9|17336.9|17330.9|17326.9|17340.9|17336.9|17330.9|17326.9|114
1632159900000|2021-09-20 17:45:00|17330.4|17326.4|17337.4|17333.4|17337.4|17333.4|17325.9|17321.9|174
1632160200000|2021-09-20 17:50:00|17336.4|17332.4|17336.9|17332.9|17340.9|17336.9|17336.4|17332.4|111
1632160500000|2021-09-20 17:55:00|17336.4|17332.4|17335.9|17331.9|17340.4|17336.4|17332.4|17328.4|158
1632160800000|2021-09-20 18:00:00|17341.9|17337.9|17327.9|17323.9|17341.9|17337.9|17326.9|17322.9|142
1632161100000|2021-09-20 18:05:00|17328.4|17324.4|17312.9|17308.9|17328.9|17324.9|17312.9|17308.9|165
1632161400000|2021-09-20 18:10:00|17313.9|17309.9|17305.9|17301.9|17315.9|17311.9|17305.9|17301.9|140
1632161700000|2021-09-20 18:15:00|17306.4|17302.4|17308.9|17304.9|17310.9|17306.9|17303.4|17299.4|119
1632162000000|2021-09-20 18:20:00|17307.9|17303.9|17291.9|17287.9|17309.9|17305.9|17291.9|17287.9|258
1632162300000|2021-09-20 18:25:00|17291.4|17287.4|17295.9|17291.9|17298.4|17294.4|17291.4|17287.4|70
1632162600000|2021-09-20 18:30:00|17296.9|17292.9|17290.9|17286.9|17299.9|17295.9|17287.9|17283.9|161
1632162900000|2021-09-20 18:35:00|17291.4|17287.4|17291.9|17287.9|17293.4|17289.4|17285.9|17281.9|128
1632163200000|2021-09-20 18:40:00|17296.9|17292.9|17293.4|17289.4|17305.9|17301.9|17293.4|17289.4|63
1632163500000|2021-09-20 18:45:00|17292.9|17288.9|17293.9|17289.9|17303.9|17299.9|17289.9|17285.9|82
1632163800000|2021-09-20 18:50:00|17295.4|17291.4|17290.9|17286.9|17302.4|17298.4|17288.9|17284.9|85
1632164100000|2021-09-20 18:55:00|17291.4|17287.4|17292.9|17288.9|17301.9|17297.9|17282.9|17278.9|132
1632164400000|2021-09-20 19:00:00|17291.4|17287.4|17299.4|17295.4|17300.4|17296.4|17291.4|17287.4|145
1632164700000|2021-09-20 19:05:00|17294.9|17290.9|17281.9|17277.9|17294.9|17290.9|17279.9|17275.9|187
1632165000000|2021-09-20 19:10:00|17281.4|17277.4|17274.9|17270.9|17288.4|17284.4|17274.9|17270.9|150
1632165300000|2021-09-20 19:15:00|17275.4|17271.4|17274.4|17270.4|17281.4|17277.4|17272.4|17268.4|112
1632165600000|2021-09-20 19:20:00|17274.9|17270.9|17281.4|17277.4|17286.4|17282.4|17274.4|17270.4|174
1632165900000|2021-09-20 19:25:00|17281.9|17277.9|17299.9|17295.9|17299.9|17295.9|17280.9|17276.9|222
1632166200000|2021-09-20 19:30:00|17301.9|17297.9|17315.4|17311.4|17320.9|17316.9|17301.9|17297.9|288
1632166500000|2021-09-20 19:35:00|17315.9|17311.9|17319.9|17315.9|17338.9|17334.9|17315.4|17311.4|344
1632166800000|2021-09-20 19:40:00|17320.9|17316.9|17331.9|17327.9|17332.4|17328.4|17320.9|17316.9|364
1632167100000|2021-09-20 19:45:00|17332.4|17328.4|17327.4|17323.4|17343.9|17339.9|17326.9|17322.9|380
1632167400000|2021-09-20 19:50:00|17329.4|17325.4|17342.9|17338.9|17347.4|17343.4|17329.4|17325.4|395
1632167700000|2021-09-20 19:55:00|17344.4|17340.4|17346.9|17342.9|17351.4|17347.4|17342.9|17338.9|530
1632168000000|2021-09-20 20:00:00|17347.4|17343.4|17345.4|17341.4|17347.4|17343.4|17341.9|17337.9|96
1632168300000|2021-09-20 20:05:00|17344.9|17340.9|17332.4|17328.4|17345.9|17341.9|17330.9|17326.9|119
1632168600000|2021-09-20 20:10:00|17330.4|17326.4|17330.4|17326.4|17330.4|17326.4|17328.4|17324.4|7
1632168900000|2021-09-20 20:15:00|17335.4|17331.4|17337.9|17333.9|17339.4|17335.4|17335.4|17331.4|8
1632169200000|2021-09-20 20:20:00|||||||||1
1632169500000|2021-09-20 20:25:00|17338.9|17334.9|17338.4|17334.4|17338.9|17334.9|17337.9|17333.9|13
1632169800000|2021-09-20 20:30:00|17339.4|17335.4|17341.9|17337.9|17341.9|17337.9|17339.4|17335.4|14
1632170100000|2021-09-20 20:35:00|17342.4|17338.4|17342.4|17338.4|17342.4|17338.4|17342.4|17338.4|3
1632170400000|2021-09-20 20:40:00|17343.4|17339.4|17348.9|17344.9|17348.9|17344.9|17340.9|17336.9|42
1632171300000|2021-09-20 20:55:00|17347.4|17343.4|17348.9|17344.9|17348.9|17344.9|17347.4|17343.4|2
1632171900000|2021-09-20 21:05:00|17347.9|17343.9|17347.9|17343.9|17347.9|17343.9|17347.9|17343.9|2
1632172200000|2021-09-20 21:10:00|17354.9|17336.9|17354.9|17336.9|17354.9|17336.9|17354.9|17336.9|9896897
1632172500000|2021-09-20 21:15:00|17355|17337|17358.7|17340.7|17358.7|17340.7|17355|17337|0
1632172800000|2021-09-20 21:20:00|17359.2|17341.2|17358.8|17340.8|17359.6|17341.6|17358.7|17340.7|0
1632173100000|2021-09-20 21:25:00|17359|17341|17355.8|17337.8|17359|17341|17355.1|17337.1|0
1632173400000|2021-09-20 21:30:00|17355.7|17337.7|17355.2|17337.2|17355.9|17337.9|17354.5|17336.5|0
1632173700000|2021-09-20 21:35:00|17355.1|17337.1|17353.5|17335.5|17355.1|17337.1|17352.9|17334.9|0
1632174000000|2021-09-20 21:40:00|17353.7|17335.7|17354.2|17336.2|17354.8|17336.8|17353.7|17335.7|0
1632174300000|2021-09-20 21:45:00|17354.3|17336.3|17353.9|17335.9|17354.3|17336.3|17353.7|17335.7|0
1632174600000|2021-09-20 21:50:00|17353.7|17335.7|17353.8|17335.8|17354.3|17336.3|17352.6|17334.6|0
1632174900000|2021-09-20 21:55:00|17353.6|17335.6|17350.5|17332.5|17353.8|17335.8|17350.5|17332.5|0
1632175200000|2021-09-20 22:00:00|17349.3|17331.3|17354.5|17336.5|17361.2|17343.2|17349.3|17331.3|0
1632175500000|2021-09-20 22:05:00|17353.8|17335.8|17360.1|17342.1|17362.2|17344.2|17352.4|17334.4|0
1632175800000|2021-09-20 22:10:00|17360.8|17342.8|17360.3|17342.3|17362.4|17344.4|17358.7|17340.7|0
1632176100000|2021-09-20 22:15:00|17361.7|17343.7|17363.1|17345.1|17363.8|17345.8|17361.7|17343.7|0
1632176400000|2021-09-20 22:20:00|17362.4|17344.4|17365.9|17347.9|17365.9|17347.9|17359.6|17341.6|0
1632176700000|2021-09-20 22:25:00|17365.2|17347.2|17363.8|17345.8|17367.3|17349.3|17363.8|17345.8|0
1632177000000|2021-09-20 22:30:00|17364.5|17346.5|17366.6|17348.6|17368|17350|17364.5|17346.5|0
1632177300000|2021-09-20 22:35:00|17367.3|17349.3|17370.8|17352.8|17370.8|17352.8|17365.2|17347.2|0
1632177600000|2021-09-20 22:40:00|17370.1|17352.1|17367.6|17349.6|17370.8|17352.8|17367.6|17349.6|0
1632177900000|2021-09-20 22:45:00|17366.9|17348.9|17365.5|17347.5|17366.9|17348.9|17362.7|17344.7|0
1632178200000|2021-09-20 22:50:00|17364.8|17346.8|17366.6|17348.6|17367|17349|17361.1|17343.1|0
1632178500000|2021-09-20 22:55:00|17367.3|17349.3|17368|17350|17370.1|17352.1|17365.9|17347.9|0
1632178800000|2021-09-20 23:00:00|17367.7|17349.7|17367.3|17349.3|17372.2|17354.2|17367.3|17349.3|0
1632179100000|2021-09-20 23:05:00|17368|17350|17367.3|17349.3|17369.4|17351.4|17367.3|17349.3|0
1632179400000|2021-09-20 23:10:00|17365.9|17347.9|17365.2|17347.2|17367.3|17349.3|17362.4|17344.4|0
1632179700000|2021-09-20 23:15:00|17364.5|17346.5|17358.6|17340.6|17364.5|17346.5|17354.8|17336.8|0
1632180000000|2021-09-20 23:20:00|17359|17341|17353.4|17335.4|17359|17341|17353.4|17335.4|0
1632180300000|2021-09-20 23:25:00|17354.1|17336.1|17357.6|17339.6|17357.6|17339.6|17352|17334|0
1632180600000|2021-09-20 23:30:00|17358.3|17340.3|17354.1|17336.1|17359|17341|17354.1|17336.1|0
1632180900000|2021-09-20 23:35:00|17353.4|17335.4|17354.1|17336.1|17354.8|17336.8|17350.6|17332.6|0
1632181200000|2021-09-20 23:40:00|17354.8|17336.8|17365.3|17347.3|17367.4|17349.4|17354.8|17336.8|0
1632181500000|2021-09-20 23:45:00|17366.7|17348.7|17376.9|17358.9|17379|17361|17366|17348|0
1632181800000|2021-09-20 23:50:00|17376.2|17358.2|17380.8|17362.8|17382.9|17364.9|17374.8|17356.8|0
1632182100000|2021-09-20 23:55:00|17380.1|17362.1|17392.6|17374.6|17394|17376|17380.1|17362.1|0
1632182400000|2021-09-21 00:00:00|17393.3|17375.3|17384.2|17366.2|17393.3|17375.3|17382.8|17364.8|0
1632182700000|2021-09-21 00:05:00|17384.6|17366.6|17400.7|17382.7|17400.7|17382.7|17384.2|17366.2|0
1632183000000|2021-09-21 00:10:00|17400.3|17382.3|17410.8|17392.8|17412.2|17394.2|17400|17382|0
1632183300000|2021-09-21 00:15:00|17414.1|17396.1|17427|17409|17429.9|17411.9|17414.1|17396.1|0
1632183600000|2021-09-21 00:20:00|17427.5|17409.5|17425.4|17407.4|17431.3|17413.3|17424|17406|0
1632183900000|2021-09-21 00:25:00|17425.8|17407.8|17420|17402|17425.8|17407.8|17417.4|17399.4|0
1632184200000|2021-09-21 00:30:00|17420.4|17402.4|17431.7|17413.7|17434.1|17416.1|17418.8|17400.8|0
1632184500000|2021-09-21 00:35:00|17431.6|17413.6|17430.9|17412.9|17436.9|17418.9|17428.5|17410.5|0
1632184800000|2021-09-21 00:40:00|17431|17413|17427.1|17409.1|17431.2|17413.2|17423.9|17405.9|0
1632185100000|2021-09-21 00:45:00|17426.2|17408.2|17422|17404|17428.6|17410.6|17412.8|17394.8|0
1632185400000|2021-09-21 00:50:00|17421.9|17403.9|17409.6|17391.6|17422|17404|17408.8|17390.8|0
1632185700000|2021-09-21 00:55:00|17409.2|17391.2|17403.5|17385.5|17409.2|17391.2|17398.5|17380.5|0
1632186000000|2021-09-21 01:00:00|17403.3|17385.3|17375.9|17371.9|17403.5|17385.5|17374.4|17370.4|323
1632186300000|2021-09-21 01:05:00|17377.4|17373.4|17396.4|17392.4|17396.9|17392.9|17375.4|17371.4|258
1632186600000|2021-09-21 01:10:00|17397.9|17393.9|17400.9|17396.9|17405.4|17401.4|17396.4|17392.4|96
1632186900000|2021-09-21 01:15:00|17401.4|17397.4|17395.9|17391.9|17406.9|17402.9|17395.9|17391.9|311
1632187200000|2021-09-21 01:20:00|17401.4|17397.4|17397.9|17393.9|17409.9|17405.9|17397.4|17393.4|110
1632187500000|2021-09-21 01:25:00|17397.4|17393.4|17395.9|17391.9|17412.4|17408.4|17395.9|17391.9|80
1632187800000|2021-09-21 01:30:00|17396.9|17392.9|17404.4|17400.4|17404.9|17400.9|17377.4|17373.4|133
1632188100000|2021-09-21 01:35:00|17401.9|17397.9|17391.4|17387.4|17411.4|17407.4|17390.4|17386.4|139
1632188400000|2021-09-21 01:40:00|17392.4|17388.4|17396.4|17392.4|17408.9|17404.9|17390.4|17386.4|241
1632188700000|2021-09-21 01:45:00|17395.9|17391.9|17406.9|17402.9|17406.9|17402.9|17389.4|17385.4|100
1632189000000|2021-09-21 01:50:00|17405.9|17401.9|17395.4|17391.4|17409.9|17405.9|17393.9|17389.9|116
1632189300000|2021-09-21 01:55:00|17394.4|17390.4|17407.4|17403.4|17409.4|17405.4|17389.9|17385.9|110
1632189600000|2021-09-21 02:00:00|17406.4|17402.4|17409.8|17405.8|17411.8|17407.8|17404.9|17400.9|112
1632189900000|2021-09-21 02:05:00|17411.3|17407.3|17409.8|17405.8|17416.8|17412.8|17407.3|17403.3|59
1632190200000|2021-09-21 02:10:00|17413.8|17409.8|17414.3|17410.3|17417.8|17413.8|17412.8|17408.8|31
1632190500000|2021-09-21 02:15:00|17413.8|17409.8|17416.3|17412.3|17419.8|17415.8|17413.8|17409.8|103
1632190800000|2021-09-21 02:20:00|17415.3|17411.3|17415.8|17411.8|17419.8|17415.8|17413.8|17409.8|68
1632191100000|2021-09-21 02:25:00|17415.3|17411.3|17418.3|17414.3|17421.3|17417.3|17414.3|17410.3|80
1632191400000|2021-09-21 02:30:00|17421.3|17417.3|17413.3|17409.3|17421.8|17417.8|17411.3|17407.3|158
1632191700000|2021-09-21 02:35:00|17413.8|17409.8|17416.8|17412.8|17416.8|17412.8|17411.8|17407.8|83
1632192000000|2021-09-21 02:40:00|17414.3|17410.3|17420.8|17416.8|17421.8|17417.8|17413.3|17409.3|38
1632192300000|2021-09-21 02:45:00|17421.8|17417.8|17425.8|17421.8|17427.8|17423.8|17420.3|17416.3|68
1632192600000|2021-09-21 02:50:00|17427.3|17423.3|17429.8|17425.8|17432.8|17428.8|17427.3|17423.3|97
1632192900000|2021-09-21 02:55:00|17428.8|17424.8|17430.8|17426.8|17432.8|17428.8|17427.8|17423.8|68
1632193200000|2021-09-21 03:00:00|17427.8|17423.8|17423.3|17419.3|17428.3|17424.3|17420.3|17416.3|43
1632193500000|2021-09-21 03:05:00|17421.8|17417.8|17418.3|17414.3|17422.8|17418.8|17418.3|17414.3|44
1632193800000|2021-09-21 03:10:00|17417.8|17413.8|17414.8|17410.8|17417.8|17413.8|17414.3|17410.3|69
1632194100000|2021-09-21 03:15:00|17414.3|17410.3|17408.3|17404.3|17416.3|17412.3|17408.3|17404.3|113
1632194400000|2021-09-21 03:20:00|17408.8|17404.8|17412.8|17408.8|17416.3|17412.3|17407.8|17403.8|147
1632194700000|2021-09-21 03:25:00|17414.3|17410.3|17412.8|17408.8|17419.8|17415.8|17412.8|17408.8|86
1632195000000|2021-09-21 03:30:00|17417.3|17413.3|17423.3|17419.3|17424.8|17420.8|17414.3|17410.3|125
1632195300000|2021-09-21 03:35:00|17424.3|17420.3|17430.3|17426.3|17430.3|17426.3|17421.8|17417.8|195
1632195600000|2021-09-21 03:40:00|17429.3|17425.3|17433.8|17429.8|17434.8|17430.8|17428.8|17424.8|261
1632195900000|2021-09-21 03:45:00|17433.3|17429.3|17417.8|17413.8|17456.3|17452.3|17412.6|17408.6|3659
1632196200000|2021-09-21 03:50:00|17416.1|17412.1|17403.6|17399.6|17422.3|17418.3|17377.3|17373.3|2151
1632196500000|2021-09-21 03:55:00|17403.3|17399.3|17439.1|17435.1|17452.1|17448.1|17400.6|17396.6|1465
1632196800000|2021-09-21 04:00:00|17438.8|17434.8|17420.1|17416.1|17463.1|17459.1|17418.3|17414.3|1414
1632197100000|2021-09-21 04:05:00|17419.3|17415.3|17432.3|17428.3|17439.3|17435.3|17419.3|17415.3|958
1632197400000|2021-09-21 04:10:00|17432.6|17428.6|17443.8|17439.8|17454.3|17450.3|17432.6|17428.6|966
1632197700000|2021-09-21 04:15:00|17444.1|17440.1|17437.3|17433.3|17451.8|17447.8|17432.3|17428.3|1050
1632198000000|2021-09-21 04:20:00|17437.6|17433.6|17439.8|17435.8|17447.6|17443.6|17433.6|17429.6|909
1632198300000|2021-09-21 04:25:00|17439.6|17435.6|17413.1|17409.1|17444.8|17440.8|17407.8|17403.8|994
1632198600000|2021-09-21 04:30:00|17413.8|17409.8|17406.3|17402.3|17415.3|17411.3|17382.3|17378.3|1224
1632198900000|2021-09-21 04:35:00|17406.1|17402.1|17377.1|17373.1|17408.6|17404.6|17377.1|17373.1|1018
1632199200000|2021-09-21 04:40:00|17377.3|17373.3|17368.6|17364.6|17393.1|17389.1|17365.1|17361.1|1042
1632199500000|2021-09-21 04:45:00|17367.1|17363.1|17385.6|17381.6|17386.1|17382.1|17351.1|17347.1|1107
1632199800000|2021-09-21 04:50:00|17386.1|17382.1|17375.6|17371.6|17403.1|17399.1|17375.1|17371.1|763
1632200100000|2021-09-21 04:55:00|17375.3|17371.3|17389.1|17385.1|17393.8|17389.8|17365.8|17361.8|451
1632200400000|2021-09-21 05:00:00|17388.3|17384.3|17385.1|17381.1|17402.1|17398.1|17376.1|17372.1|679
1632200700000|2021-09-21 05:05:00|17386.1|17382.1|17401.8|17397.8|17409.8|17405.8|17384.3|17380.3|735
1632201000000|2021-09-21 05:10:00|17401.1|17397.1|17396.6|17392.6|17405.8|17401.8|17388.8|17384.8|484
1632201300000|2021-09-21 05:15:00|17396.3|17392.3|17391.6|17387.6|17415.1|17411.1|17391.3|17387.3|720
1632201600000|2021-09-21 05:20:00|17391.8|17387.8|17377.6|17373.6|17396.8|17392.8|17362.6|17358.6|891
1632201900000|2021-09-21 05:25:00|17376.8|17372.8|17362.3|17358.3|17382.1|17378.1|17360.3|17356.3|613
1632202200000|2021-09-21 05:30:00|17362.6|17358.6|17373.8|17369.8|17373.8|17369.8|17354.3|17350.3|485
1632202500000|2021-09-21 05:35:00|17374.1|17370.1|17361.8|17357.8|17379.8|17375.8|17359.8|17355.8|449
1632202800000|2021-09-21 05:40:00|17362.1|17358.1|17335.3|17331.3|17363.1|17359.1|17334.1|17330.1|812
1632203100000|2021-09-21 05:45:00|17335.8|17331.8|17336.3|17332.3|17351.6|17347.6|17325.1|17321.1|1404
1632203400000|2021-09-21 05:50:00|17336.1|17332.1|17327.8|17323.8|17345.8|17341.8|17325.3|17321.3|968
1632203700000|2021-09-21 05:55:00|17327.6|17323.6|17347.8|17343.8|17349.3|17345.3|17327.6|17323.6|837
1632204000000|2021-09-21 06:00:00|17348.1|17344.1|17366.6|17362.6|17370.8|17366.8|17347.8|17343.8|584
1632204300000|2021-09-21 06:05:00|17366.3|17362.3|17360.6|17356.6|17369.8|17365.8|17353.6|17349.6|796
1632204600000|2021-09-21 06:10:00|17360.8|17356.8|17380.6|17376.6|17384.3|17380.3|17360.8|17356.8|845
1632204900000|2021-09-21 06:15:00|17380.3|17376.3|17391.1|17387.1|17393.1|17389.1|17376.1|17372.1|690
1632205200000|2021-09-21 06:20:00|17389.8|17385.8|17389.8|17385.8|17401.8|17397.8|17386.6|17382.6|416
1632205500000|2021-09-21 06:25:00|17390.3|17386.3|17404.1|17400.1|17405.6|17401.6|17385.8|17381.8|666
1632205800000|2021-09-21 06:30:00|17403.3|17399.3|17403.1|17399.1|17419.3|17415.3|17402.3|17398.3|852
1632206100000|2021-09-21 06:35:00|17403.6|17399.6|17390.6|17386.6|17411.1|17407.1|17387.8|17383.8|628
1632206400000|2021-09-21 06:40:00|17391.1|17387.1|17376.6|17372.6|17394.6|17390.6|17370.8|17366.8|576
1632206700000|2021-09-21 06:45:00|17375.8|17371.8|17387.8|17383.8|17394.8|17390.8|17372.3|17368.3|671
1632207000000|2021-09-21 06:50:00|17387.6|17383.6|17372.8|17368.8|17389.3|17385.3|17372.8|17368.8|441
1632207300000|2021-09-21 06:55:00|17372.6|17368.6|17367.6|17363.6|17374.8|17370.8|17362.1|17358.1|601
1632207600000|2021-09-21 07:00:00|17367.3|17363.3|17378.8|17374.8|17395.8|17391.8|17362.3|17358.3|960
1632207900000|2021-09-21 07:05:00|17377.8|17373.8|17396.3|17392.3|17399.1|17395.1|17372.6|17368.6|972
1632208200000|2021-09-21 07:10:00|17396.6|17392.6|17403.1|17399.1|17405.1|17401.1|17393.8|17389.8|855
1632208500000|2021-09-21 07:15:00|17403.3|17399.3|17416.6|17412.6|17422.1|17418.1|17395.3|17391.3|961
1632208800000|2021-09-21 07:20:00|17416.1|17412.1|17442.1|17438.1|17449.3|17445.3|17413.6|17409.6|1107
1632209100000|2021-09-21 07:25:00|17441.8|17437.8|17442.8|17438.8|17443.1|17439.1|17427.8|17423.8|1128
1632209400000|2021-09-21 07:30:00|17443.1|17439.1|17434.6|17430.6|17444.6|17440.6|17427.8|17423.8|859
1632209700000|2021-09-21 07:35:00|17434.8|17430.8|17442.1|17438.1|17444.8|17440.8|17424.1|17420.1|606
1632210000000|2021-09-21 07:40:00|17442.3|17438.3|17463.3|17459.3|17465.1|17461.1|17441.1|17437.1|1286
1632210300000|2021-09-21 07:45:00|17463.8|17459.8|17459.3|17455.3|17478.1|17474.1|17458.8|17454.8|842
1632210600000|2021-09-21 07:50:00|17459.1|17455.1|17458.1|17454.1|17466.6|17462.6|17448.6|17444.6|530
1632210900000|2021-09-21 07:55:00|17458.3|17454.3|17474.6|17470.6|17475.1|17471.1|17458.3|17454.3|418
1632211200000|2021-09-21 08:00:00|17474.3|17470.3|17462.6|17458.6|17477.3|17473.3|17462.3|17458.3|686
1632211500000|2021-09-21 08:05:00|17462.3|17458.3|17476.3|17472.3|17479.1|17475.1|17462.1|17458.1|600
1632211800000|2021-09-21 08:10:00|17476.6|17472.6|17499.6|17495.6|17500.1|17496.1|17472.8|17468.8|1003
1632212100000|2021-09-21 08:15:00|17499.1|17495.1|17503.1|17499.1|17508.1|17504.1|17497.6|17493.6|624
1632212400000|2021-09-21 08:20:00|17502.6|17498.6|17466.3|17462.3|17505.8|17501.8|17457.3|17453.3|1014
1632212700000|2021-09-21 08:25:00|17465.1|17461.1|17463.3|17459.3|17465.8|17461.8|17438.6|17434.6|447
1632213000000|2021-09-21 08:30:00|17463.1|17459.1|17485.1|17481.1|17487.3|17483.3|17460.8|17456.8|501
1632213300000|2021-09-21 08:35:00|17485.3|17481.3|17486.3|17482.3|17489.3|17485.3|17472.1|17468.1|399
1632213600000|2021-09-21 08:40:00|17486.6|17482.6|17480.1|17476.1|17488.3|17484.3|17475.3|17471.3|680
1632213900000|2021-09-21 08:45:00|17480.3|17476.3|17508.8|17504.8|17509.3|17505.3|17478.3|17474.3|946
1632214200000|2021-09-21 08:50:00|17509.1|17505.1|17502.3|17498.3|17513.8|17509.8|17496.1|17492.1|613
1632214500000|2021-09-21 08:55:00|17502.1|17498.1|17502.8|17498.8|17506.6|17502.6|17493.1|17489.1|812
1632214800000|2021-09-21 09:00:00|17503.1|17499.1|17512.3|17508.3|17515.3|17511.3|17503.1|17499.1|931
1632215100000|2021-09-21 09:05:00|17512.1|17508.1|17520.8|17516.8|17525.3|17521.3|17491.1|17487.1|800
1632215400000|2021-09-21 09:10:00|17520.6|17516.6|17523.1|17519.1|17530.8|17526.8|17513.1|17509.1|781
1632215700000|2021-09-21 09:15:00|17523.8|17519.8|17534.6|17530.6|17534.6|17530.6|17519.8|17515.8|957
1632216000000|2021-09-21 09:20:00|17534.3|17530.3|17530.6|17526.6|17534.6|17530.6|17522.6|17518.6|845
1632216300000|2021-09-21 09:25:00|17530.8|17526.8|17535.8|17531.8|17537.1|17533.1|17526.6|17522.6|711
1632216600000|2021-09-21 09:30:00|17536.1|17532.1|17540.1|17536.1|17551.6|17547.6|17536.1|17532.1|1795
1632216900000|2021-09-21 09:35:00|17539.8|17535.8|17543.6|17539.6|17547.8|17543.8|17534.6|17530.6|1174
1632217200000|2021-09-21 09:40:00|17543.3|17539.3|17533.1|17529.1|17543.3|17539.3|17530.3|17526.3|1234
1632217500000|2021-09-21 09:45:00|17532.8|17528.8|17551.1|17547.1|17554.1|17550.1|17530.3|17526.3|1384
1632217800000|2021-09-21 09:50:00|17550.8|17546.8|17550.6|17546.6|17554.6|17550.6|17547.1|17543.1|1518
1632218100000|2021-09-21 09:55:00|17549.6|17545.6|17548.1|17544.1|17551.6|17547.6|17546.1|17542.1|1578
1632218400000|2021-09-21 10:00:00|17547.1|17543.1|17543.8|17539.8|17548.6|17544.6|17543.6|17539.6|288
1632218700000|2021-09-21 10:05:00|17544.1|17540.1|17546.3|17542.3|17550.6|17546.6|17543.6|17539.6|120
1632219000000|2021-09-21 10:10:00|17553.1|17535.1|17542.3|17524.3|17555|17537|17541.4|17523.4|9374545
1632219300000|2021-09-21 10:15:00|17542.7|17524.7|17548.6|17530.6|17548.6|17530.6|17541.4|17523.4|0
1632219600000|2021-09-21 10:20:00|17549.4|17531.4|17558.4|17540.4|17558.8|17540.8|17547.9|17529.9|0
1632219900000|2021-09-21 10:25:00|17557.6|17539.6|17555.8|17537.8|17560.9|17542.9|17555.8|17537.8|0
1632220200000|2021-09-21 10:30:00|17554.9|17536.9|17547|17529|17555.8|17537.8|17543.1|17525.1|0
1632220500000|2021-09-21 10:35:00|17547.3|17529.3|17552.3|17534.3|17555.4|17537.4|17547|17529|0
1632220800000|2021-09-21 10:40:00|17531.3|17527.3|17523.8|17519.8|17533.8|17529.8|17521.8|17517.8|125
1632221100000|2021-09-21 10:45:00|17521.8|17517.8|17526.3|17522.3|17528.8|17524.8|17521.8|17517.8|108
1632221400000|2021-09-21 10:50:00|17527.3|17523.3|17527.3|17523.3|17532.3|17528.3|17526.3|17522.3|48
1632221700000|2021-09-21 10:55:00|17527.8|17523.8|17528.8|17524.8|17530.8|17526.8|17527.3|17523.3|37
1632222000000|2021-09-21 11:00:00|17529.3|17525.3|17524.8|17520.8|17529.8|17525.8|17522.8|17518.8|50
1632222300000|2021-09-21 11:05:00|17523.8|17519.8|17519.8|17515.8|17524.8|17520.8|17515.8|17511.8|90
1632222600000|2021-09-21 11:10:00|17519.3|17515.3|17518.8|17514.8|17519.3|17515.3|17513.8|17509.8|75
1632222900000|2021-09-21 11:15:00|17515.8|17511.8|17516.8|17512.8|17520.8|17516.8|17515.8|17511.8|55
1632223200000|2021-09-21 11:20:00|17516.3|17512.3|17518.8|17514.8|17518.8|17514.8|17513.3|17509.3|77
1632223500000|2021-09-21 11:25:00|17517.8|17513.8|17520.3|17516.3|17521.3|17517.3|17515.3|17511.3|61
1632223800000|2021-09-21 11:30:00|17519.8|17515.8|17523.8|17519.8|17524.3|17520.3|17519.3|17515.3|34
1632224100000|2021-09-21 11:35:00|17520.8|17516.8|17514.8|17510.8|17520.8|17516.8|17513.8|17509.8|62
1632224400000|2021-09-21 11:40:00|17515.8|17511.8|17526.3|17522.3|17527.8|17523.8|17514.8|17510.8|49
1632224700000|2021-09-21 11:45:00|17526.8|17522.8|17532.8|17528.8|17539.8|17535.8|17525.8|17521.8|107
1632225000000|2021-09-21 11:50:00|17536.3|17532.3|17544.3|17540.3|17545.8|17541.8|17534.3|17530.3|150
1632225300000|2021-09-21 11:55:00|17546.3|17542.3|17553.8|17549.8|17553.8|17549.8|17542.8|17538.8|166
1632225600000|2021-09-21 12:00:00|17552.3|17548.3|17557.8|17553.8|17558.3|17554.3|17549.3|17545.3|58
1632225900000|2021-09-21 12:05:00|17554.8|17550.8|17561.8|17557.8|17566.3|17562.3|17554.8|17550.8|106
1632226200000|2021-09-21 12:10:00|17560.8|17556.8|17514.8|17510.8|17560.8|17556.8|17513.8|17509.8|240
1632226500000|2021-09-21 12:15:00|17513.8|17509.8|17525.8|17521.8|17541.8|17537.8|17513.8|17509.8|97
1632226800000|2021-09-21 12:20:00|17522.3|17518.3|17515.8|17511.8|17527.3|17523.3|17514.3|17510.3|115
1632227100000|2021-09-21 12:25:00|17516.8|17512.8|17517.3|17513.3|17521.8|17517.8|17515.8|17511.8|71
1632227400000|2021-09-21 12:30:00|17519.8|17515.8|17524.8|17520.8|17528.8|17524.8|17519.3|17515.3|37
1632227700000|2021-09-21 12:35:00|17523.8|17519.8|17524.3|17520.3|17529.8|17525.8|17523.8|17519.8|22
1632228000000|2021-09-21 12:40:00|17522.3|17518.3|17526.8|17522.8|17527.3|17523.3|17518.8|17514.8|29
1632228300000|2021-09-21 12:45:00|17527.3|17523.3|17527.3|17523.3|17527.8|17523.8|17522.8|17518.8|25
1632228600000|2021-09-21 12:50:00|17522.3|17518.3|17519.8|17515.8|17525.8|17521.8|17518.3|17514.3|118
1632228900000|2021-09-21 12:55:00|17520.3|17516.3|17521.8|17517.8|17521.8|17517.8|17517.8|17513.8|35
1632229200000|2021-09-21 13:00:00|17520.3|17516.3|17528.8|17524.8|17528.8|17524.8|17515.3|17511.3|117
1632229500000|2021-09-21 13:05:00|17526.3|17522.3|17513.3|17509.3|17527.8|17523.8|17511.8|17507.8|69
1632229800000|2021-09-21 13:10:00|17512.8|17508.8|17519.8|17515.8|17520.8|17516.8|17512.8|17508.8|47
1632230100000|2021-09-21 13:15:00|17518.3|17514.3|17517.3|17513.3|17520.8|17516.8|17511.8|17507.8|62
1632230400000|2021-09-21 13:20:00|17516.8|17512.8|17514.3|17510.3|17516.8|17512.8|17510.8|17506.8|36
1632230700000|2021-09-21 13:25:00|17512.8|17508.8|17518.8|17514.8|17518.8|17514.8|17511.8|17507.8|44
1632231000000|2021-09-21 13:30:00|17516.8|17512.8|17509.3|17505.3|17518.3|17514.3|17501.8|17497.8|427
1632231300000|2021-09-21 13:35:00|17506.8|17502.8|17512.8|17508.8|17521.8|17517.8|17506.8|17502.8|267
1632231600000|2021-09-21 13:40:00|17512.3|17508.3|17502.8|17498.8|17513.8|17509.8|17492.3|17488.3|482
1632231900000|2021-09-21 13:45:00|17508.3|17504.3|17524.3|17520.3|17531.8|17527.8|17506.3|17502.3|281
1632232200000|2021-09-21 13:50:00|17525.8|17521.8|17515.3|17511.3|17526.3|17522.3|17513.8|17509.8|165
1632232500000|2021-09-21 13:55:00|17516.8|17512.8|17518.3|17514.3|17520.8|17516.8|17508.8|17504.8|233
1632232800000|2021-09-21 14:00:00|17520.3|17516.3|17528.8|17524.8|17528.8|17524.8|17514.8|17510.8|276
1632233100000|2021-09-21 14:05:00|17527.3|17523.3|17493.3|17489.3|17529.8|17525.8|17493.3|17489.3|302
1632233400000|2021-09-21 14:10:00|17493.8|17489.8|17515.3|17511.3|17517.8|17513.8|17492.3|17488.3|216
1632233700000|2021-09-21 14:15:00|17515.8|17511.8|17501.8|17497.8|17517.8|17513.8|17495.8|17491.8|109
1632234000000|2021-09-21 14:20:00|17501.3|17497.3|17488.8|17484.8|17503.8|17499.8|17487.8|17483.8|164
1632234300000|2021-09-21 14:25:00|17490.8|17486.8|17508.8|17504.8|17509.3|17505.3|17488.3|17484.3|133
1632234600000|2021-09-21 14:30:00|17511.3|17507.3|17506.8|17502.8|17513.3|17509.3|17501.8|17497.8|231
1632234900000|2021-09-21 14:35:00|17505.8|17501.8|17518.3|17514.3|17518.8|17514.8|17505.8|17501.8|109
1632235200000|2021-09-21 14:40:00|17518.8|17514.8|17521.8|17517.8|17525.8|17521.8|17518.3|17514.3|143
1632235500000|2021-09-21 14:45:00|17521.3|17517.3|17500.8|17496.8|17523.8|17519.8|17499.8|17495.8|171
1632235800000|2021-09-21 14:50:00|17502.8|17498.8|17498.3|17494.3|17504.3|17500.3|17494.8|17490.8|113
1632236100000|2021-09-21 14:55:00|17498.8|17494.8|17487.8|17483.8|17501.3|17497.3|17486.8|17482.8|260
1632236400000|2021-09-21 15:00:00|17486.8|17482.8|17486.8|17482.8|17486.8|17482.8|17476.8|17472.8|297
1632236700000|2021-09-21 15:05:00|17488.8|17484.8|17509.8|17505.8|17512.8|17508.8|17488.8|17484.8|203
1632237000000|2021-09-21 15:10:00|17509.3|17505.3|17508.8|17504.8|17510.8|17506.8|17503.8|17499.8|65
1632237300000|2021-09-21 15:15:00|17508.3|17504.3|17507.3|17503.3|17508.3|17504.3|17502.8|17498.8|95
1632237600000|2021-09-21 15:20:00|17505.8|17501.8|17498.8|17494.8|17506.8|17502.8|17498.8|17494.8|98
1632237900000|2021-09-21 15:25:00|17497.3|17493.3|17496.3|17492.3|17501.8|17497.8|17496.3|17492.3|42
1632238200000|2021-09-21 15:30:00|17495.3|17491.3|17512.8|17508.8|17519.3|17515.3|17493.3|17489.3|89
1632238500000|2021-09-21 15:35:00|17513.3|17509.3|17511.8|17507.8|17517.3|17513.3|17509.3|17505.3|146
1632238800000|2021-09-21 15:40:00|17513.3|17509.3|17516.8|17512.8|17518.8|17514.8|17507.3|17503.3|106
1632239100000|2021-09-21 15:45:00|17519.3|17515.3|17517.3|17513.3|17520.3|17516.3|17515.8|17511.8|30
1632239400000|2021-09-21 15:50:00|17515.3|17511.3|17517.8|17513.8|17519.8|17515.8|17514.8|17510.8|20
1632239700000|2021-09-21 15:55:00|17518.8|17514.8|17519.8|17515.8|17525.3|17521.3|17517.8|17513.8|54
1632240000000|2021-09-21 16:00:00|17521.8|17517.8|17530.8|17526.8|17535.8|17531.8|17520.3|17516.3|94
1632240300000|2021-09-21 16:05:00|17529.8|17525.8|17533.8|17529.8|17534.8|17530.8|17526.3|17522.3|15
1632240600000|2021-09-21 16:10:00|17533.3|17529.3|17532.3|17528.3|17534.3|17530.3|17532.3|17528.3|27
1632240900000|2021-09-21 16:15:00|17531.8|17527.8|17529.3|17525.3|17532.3|17528.3|17529.3|17525.3|57
1632241200000|2021-09-21 16:20:00|17531.3|17527.3|17531.8|17527.8|17535.3|17531.3|17530.3|17526.3|49
1632241500000|2021-09-21 16:25:00|17533.8|17529.8|17538.3|17534.3|17538.3|17534.3|17532.3|17528.3|73
1632241800000|2021-09-21 16:30:00|17535.3|17531.3|17538.3|17534.3|17539.3|17535.3|17531.3|17527.3|85
1632242100000|2021-09-21 16:35:00|17536.8|17532.8|17536.8|17532.8|17540.8|17536.8|17535.8|17531.8|29
1632242400000|2021-09-21 16:40:00|17535.3|17531.3|17533.8|17529.8|17535.3|17531.3|17533.8|17529.8|33
1632242700000|2021-09-21 16:45:00|17532.8|17528.8|17535.3|17531.3|17537.8|17533.8|17532.8|17528.8|24
1632243000000|2021-09-21 16:50:00|17533.8|17529.8|17519.8|17515.8|17533.8|17529.8|17516.8|17512.8|31
1632243300000|2021-09-21 16:55:00|17522.8|17518.8|17537.8|17533.8|17537.8|17533.8|17522.8|17518.8|77
1632243600000|2021-09-21 17:00:00|17533.3|17529.3|17524.3|17520.3|17536.8|17532.8|17524.3|17520.3|29
1632243900000|2021-09-21 17:05:00|17530.8|17526.8|17531.8|17527.8|17536.3|17532.3|17524.8|17520.8|20
1632244200000|2021-09-21 17:10:00|17528.8|17524.8|17533.3|17529.3|17537.8|17533.8|17528.3|17524.3|83
1632244500000|2021-09-21 17:15:00|17529.8|17525.8|17529.8|17525.8|17530.8|17526.8|17529.8|17525.8|3
1632244800000|2021-09-21 17:20:00|17531.3|17527.3|17527.8|17523.8|17531.8|17527.8|17527.8|17523.8|5
1632245100000|2021-09-21 17:25:00|17521.3|17517.3|17518.3|17514.3|17523.8|17519.8|17516.3|17512.3|36
1632245400000|2021-09-21 17:30:00|17517.8|17513.8|17520.8|17516.8|17522.3|17518.3|17515.3|17511.3|24
1632245700000|2021-09-21 17:35:00|17520.3|17516.3|17520.3|17516.3|17520.3|17516.3|17518.3|17514.3|5
1632246000000|2021-09-21 17:40:00|17518.3|17514.3|17516.8|17512.8|17518.8|17514.8|17516.3|17512.3|12
1632246300000|2021-09-21 17:45:00|17516.3|17512.3|17521.3|17517.3|17521.3|17517.3|17514.8|17510.8|62
1632246600000|2021-09-21 17:50:00|17524.3|17520.3|17506.8|17502.8|17526.3|17522.3|17505.8|17501.8|92
1632246900000|2021-09-21 17:55:00|17509.8|17505.8|17505.8|17501.8|17511.3|17507.3|17501.8|17497.8|54
1632247200000|2021-09-21 18:00:00|17511.3|17507.3|17521.8|17517.8|17521.8|17517.8|17507.3|17503.3|23
1632247500000|2021-09-21 18:05:00|17523.8|17519.8|17521.8|17517.8|17523.8|17519.8|17519.8|17515.8|23
1632247800000|2021-09-21 18:10:00|17520.8|17516.8|17516.8|17512.8|17520.8|17516.8|17515.8|17511.8|38
1632248100000|2021-09-21 18:15:00|17516.3|17512.3|17508.3|17504.3|17519.3|17515.3|17508.3|17504.3|59
1632248400000|2021-09-21 18:20:00|17507.3|17503.3|17511.3|17507.3|17514.8|17510.8|17505.3|17501.3|59
1632248700000|2021-09-21 18:25:00|17508.8|17504.8|17509.8|17505.8|17512.8|17508.8|17508.3|17504.3|93
1632249000000|2021-09-21 18:30:00|17510.8|17506.8|17517.3|17513.3|17518.3|17514.3|17510.8|17506.8|37
1632249300000|2021-09-21 18:35:00|17517.8|17513.8|17512.3|17508.3|17518.3|17514.3|17511.3|17507.3|21
1632249600000|2021-09-21 18:40:00|17516.3|17512.3|17517.3|17513.3|17518.3|17514.3|17515.3|17511.3|21
1632249900000|2021-09-21 18:45:00|17515.8|17511.8|17516.8|17512.8|17523.3|17519.3|17515.8|17511.8|25
1632250200000|2021-09-21 18:50:00|17520.3|17516.3|17531.3|17527.3|17539.3|17535.3|17520.3|17516.3|60
1632250500000|2021-09-21 18:55:00|17526.3|17522.3|17519.3|17515.3|17526.3|17522.3|17516.8|17512.8|14
1632250800000|2021-09-21 19:00:00|17520.3|17516.3|17527.3|17523.3|17527.3|17523.3|17520.3|17516.3|40
1632251100000|2021-09-21 19:05:00|17526.3|17522.3|17522.3|17518.3|17527.3|17523.3|17520.8|17516.8|40
1632251400000|2021-09-21 19:10:00|17522.8|17518.8|17536.8|17532.8|17536.8|17532.8|17522.8|17518.8|37
1632251700000|2021-09-21 19:15:00|17537.3|17533.3|17526.3|17522.3|17543.3|17539.3|17526.3|17522.3|53
1632252000000|2021-09-21 19:20:00|17531.3|17527.3|17530.3|17526.3|17532.8|17528.8|17530.3|17526.3|14
1632252300000|2021-09-21 19:25:00|17528.3|17524.3|17536.3|17532.3|17536.3|17532.3|17527.3|17523.3|39
1632252600000|2021-09-21 19:30:00|17537.3|17533.3|17528.8|17524.8|17537.8|17533.8|17528.3|17524.3|33
1632252900000|2021-09-21 19:35:00|17526.3|17522.3|17523.8|17519.8|17533.8|17529.8|17522.3|17518.3|13
1632253200000|2021-09-21 19:40:00|17521.3|17517.3|17523.3|17519.3|17533.3|17529.3|17519.8|17515.8|51
1632253500000|2021-09-21 19:45:00|17522.3|17518.3|17513.8|17509.8|17522.3|17518.3|17509.8|17505.8|54
1632253800000|2021-09-21 19:50:00|17515.3|17511.3|17512.8|17508.8|17519.3|17515.3|17512.8|17508.8|105
1632254100000|2021-09-21 19:55:00|17512.3|17508.3|17501.8|17497.8|17513.8|17509.8|17501.8|17497.8|132
1632254400000|2021-09-21 20:00:00|17503.3|17499.3|17504.3|17500.3|17506.3|17502.3|17500.8|17496.8|41
1632254700000|2021-09-21 20:05:00|17502.8|17498.8|17500.8|17496.8|17502.8|17498.8|17496.3|17492.3|89
1632255000000|2021-09-21 20:10:00|17495.8|17491.8|17487.3|17483.3|17495.8|17491.8|17487.3|17483.3|9
1632255600000|2021-09-21 20:20:00|17488.3|17484.3|17487.8|17483.8|17488.3|17484.3|17487.8|17483.8|3
1632255900000|2021-09-21 20:25:00|17486.8|17482.8|17486.8|17482.8|17486.8|17482.8|17486.8|17482.8|4
1632256200000|2021-09-21 20:30:00|17487.8|17483.8|17489.8|17485.8|17492.3|17488.3|17487.8|17483.8|5
1632256800000|2021-09-21 20:40:00|17491.3|17487.3|17484.8|17480.8|17491.3|17487.3|17484.8|17480.8|17
1632257700000|2021-09-21 20:55:00|17485.3|17481.3|17484.8|17480.8|17485.3|17481.3|17484.8|17480.8|14
1632258600000|2021-09-21 21:10:00|17491.8|17473.8|17492.6|17474.6|17492.6|17474.6|17491.8|17473.8|9455361
1632258900000|2021-09-21 21:15:00|17492.1|17474.1|17491.9|17473.9|17493.1|17475.1|17491.3|17473.3|0
1632259200000|2021-09-21 21:20:00|17491.7|17473.7|17491.3|17473.3|17491.7|17473.7|17490.6|17472.6|0
1632259500000|2021-09-21 21:25:00|17491.4|17473.4|17490.9|17472.9|17491.4|17473.4|17490.6|17472.6|0
1632259800000|2021-09-21 21:30:00|17490.6|17472.6|17488.5|17470.5|17490.6|17472.6|17488.5|17470.5|0
1632260400000|2021-09-21 21:40:00|17488.4|17470.4|17488.8|17470.8|17490|17472|17488.4|17470.4|0
1632260700000|2021-09-21 21:45:00|17488.9|17470.9|17488.9|17470.9|17489.3|17471.3|17488.8|17470.8|0
1632261000000|2021-09-21 21:50:00|17489|17471|17488.9|17470.9|17489.7|17471.7|17488.4|17470.4|0
1632261300000|2021-09-21 21:55:00|17489.2|17471.2|17489.2|17471.2|17489.7|17471.7|17488.9|17470.9|0
1632261600000|2021-09-21 22:00:00|17488.8|17470.8|17490.8|17472.8|17494.3|17476.3|17488.8|17470.8|0
1632261900000|2021-09-21 22:05:00|17491.5|17473.5|17495|17477|17496.4|17478.4|17491.5|17473.5|0
1632262200000|2021-09-21 22:10:00|17495.7|17477.7|17493|17475|17497.1|17479.1|17492.3|17474.3|0
1632262500000|2021-09-21 22:15:00|17493.7|17475.7|17484.7|17466.7|17493.7|17475.7|17483.3|17465.3|0
1632262800000|2021-09-21 22:20:00|17485.4|17467.4|17482.6|17464.6|17485.4|17467.4|17477.6|17459.6|0
1632263100000|2021-09-21 22:25:00|17482.2|17464.2|17481.2|17463.2|17485.4|17467.4|17480.4|17462.4|0
1632263400000|2021-09-21 22:30:00|17482.6|17464.6|17486.1|17468.1|17488.2|17470.2|17482.6|17464.6|0
1632263700000|2021-09-21 22:35:00|17486.8|17468.8|17483.3|17465.3|17486.8|17468.8|17482.6|17464.6|0
1632264000000|2021-09-21 22:40:00|17482.6|17464.6|17483.2|17465.2|17483.3|17465.3|17479.8|17461.8|0
1632264300000|2021-09-21 22:45:00|17482.5|17464.5|17486.7|17468.7|17486.7|17468.7|17482.5|17464.5|0
1632264600000|2021-09-21 22:50:00|17486|17468|17486|17468|17488.1|17470.1|17486|17468|0
1632264900000|2021-09-21 22:55:00|17485.3|17467.3|17480.3|17462.3|17486.7|17468.7|17478.9|17460.9|0
1632265200000|2021-09-21 23:00:00|17481.1|17463.1|17474.7|17456.7|17481.8|17463.8|17472.9|17454.9|0
1632265500000|2021-09-21 23:05:00|17475.4|17457.4|17482.1|17464.1|17483.1|17465.1|17474.7|17456.7|0
1632265800000|2021-09-21 23:10:00|17481.7|17463.7|17479.6|17461.6|17483.8|17465.8|17477.5|17459.5|0
1632266100000|2021-09-21 23:15:00|17479.2|17461.2|17485.7|17467.7|17486.4|17468.4|17478.9|17460.9|0
1632266400000|2021-09-21 23:20:00|17485|17467|17481.5|17463.5|17487.1|17469.1|17481.5|17463.5|0
1632266700000|2021-09-21 23:25:00|17481.1|17463.1|17481.8|17463.8|17487.1|17469.1|17480|17462|0
1632267000000|2021-09-21 23:30:00|17482.2|17464.2|17482.2|17464.2|17486.4|17468.4|17478.6|17460.6|0
1632267300000|2021-09-21 23:35:00|17482.9|17464.9|17483.6|17465.6|17483.6|17465.6|17477.9|17459.9|0
1632267600000|2021-09-21 23:40:00|17484.3|17466.3|17480|17462|17484.3|17466.3|17477.9|17459.9|0
1632267900000|2021-09-21 23:45:00|17479.3|17461.3|17477.9|17459.9|17482.2|17464.2|17477.9|17459.9|0
1632268200000|2021-09-21 23:50:00|17476.5|17458.5|17473|17455|17476.5|17458.5|17470.2|17452.2|0
1632268500000|2021-09-21 23:55:00|17472.3|17454.3|17471.6|17453.6|17473.7|17455.7|17470.2|17452.2|0
1632268800000|2021-09-22 00:00:00|17470.2|17452.2|17461.8|17443.8|17470.2|17452.2|17456.2|17438.2|0
1632269100000|2021-09-22 00:05:00|17462.1|17444.1|17465.3|17447.3|17466|17448|17455.3|17437.3|0
1632269400000|2021-09-22 00:10:00|17466|17448|17465.3|17447.3|17466|17448|17459.6|17441.6|0
1632269700000|2021-09-22 00:15:00|17466|17448|17480.1|17462.1|17482.1|17464.1|17464.5|17446.5|0
1632270000000|2021-09-22 00:20:00|17480.3|17462.3|17486.6|17468.6|17488.8|17470.8|17480.1|17462.1|0
1632270300000|2021-09-22 00:25:00|17486.3|17468.3|17489.9|17471.9|17494.5|17476.5|17486.3|17468.3|0
1632270600000|2021-09-22 00:30:00|17490.3|17472.3|17489.5|17471.5|17496.5|17478.5|17486.8|17468.8|0
1632270900000|2021-09-22 00:35:00|17489.1|17471.1|17493|17475|17496|17478|17486.6|17468.6|0
1632271200000|2021-09-22 00:40:00|17492.1|17474.1|17484.7|17466.7|17493.8|17475.8|17480.7|17462.7|0
1632271500000|2021-09-22 00:45:00|17483.8|17465.8|17488.3|17470.3|17493.4|17475.4|17483.2|17465.2|0
1632271800000|2021-09-22 00:50:00|17488.6|17470.6|17483|17465|17488.9|17470.9|17481.8|17463.8|0
1632272100000|2021-09-22 00:55:00|17483.3|17465.3|17476.7|17458.7|17483.7|17465.7|17473.7|17455.7|0
1632272400000|2021-09-22 01:00:00|17476.4|17458.4|17475.8|17471.8|17476.8|17472.8|17460.8|17456.8|583
1632272700000|2021-09-22 01:05:00|17478.8|17474.8|17506.8|17502.8|17512.3|17508.3|17469.8|17465.8|344
1632273000000|2021-09-22 01:10:00|17503.3|17499.3|17531.8|17527.8|17542.3|17538.3|17502.8|17498.8|396
1632273300000|2021-09-22 01:15:00|17529.8|17525.8|17507.8|17503.8|17551.3|17547.3|17507.8|17503.8|327
1632273600000|2021-09-22 01:20:00|17509.3|17505.3|17525.8|17521.8|17534.3|17530.3|17503.8|17499.8|66
1632273900000|2021-09-22 01:25:00|17530.3|17526.3|17535.8|17531.8|17535.8|17531.8|17524.8|17520.8|49
1632274200000|2021-09-22 01:30:00|17535.3|17531.3|17540.8|17536.8|17551.3|17547.3|17535.3|17531.3|140
1632274500000|2021-09-22 01:35:00|17540.3|17536.3|17541.3|17537.3|17542.8|17538.8|17533.8|17529.8|55
1632274800000|2021-09-22 01:40:00|17540.8|17536.8|17553.3|17549.3|17553.3|17549.3|17536.8|17532.8|210
1632275100000|2021-09-22 01:45:00|17552.3|17548.3|17554.8|17550.8|17562.8|17558.8|17550.8|17546.8|171
1632275400000|2021-09-22 01:50:00|17555.3|17551.3|17540.3|17536.3|17560.3|17556.3|17536.3|17532.3|100
1632275700000|2021-09-22 01:55:00|17538.8|17534.8|17531.8|17527.8|17538.8|17534.8|17528.8|17524.8|65
1632276000000|2021-09-22 02:00:00|17532.3|17528.3|17517.9|17513.9|17532.3|17528.3|17516.3|17512.3|132
1632276300000|2021-09-22 02:05:00|17520.9|17516.9|17525.9|17521.9|17525.9|17521.9|17511.4|17507.4|104
1632276600000|2021-09-22 02:10:00|17527.9|17523.9|17520.9|17516.9|17529.4|17525.4|17517.9|17513.9|63
1632276900000|2021-09-22 02:15:00|17521.9|17517.9|17525.4|17521.4|17526.4|17522.4|17512.4|17508.4|68
1632277200000|2021-09-22 02:20:00|17522.4|17518.4|17516.9|17512.9|17522.4|17518.4|17512.4|17508.4|33
1632277500000|2021-09-22 02:25:00|17516.4|17512.4|17513.9|17509.9|17516.4|17512.4|17511.9|17507.9|54
1632277800000|2021-09-22 02:30:00|17512.9|17508.9|17512.9|17508.9|17513.9|17509.9|17509.4|17505.4|32
1632278100000|2021-09-22 02:35:00|17513.4|17509.4|17507.4|17503.4|17513.4|17509.4|17501.4|17497.4|60
1632278400000|2021-09-22 02:40:00|17510.9|17506.9|17514.9|17510.9|17517.9|17513.9|17508.9|17504.9|89
1632278700000|2021-09-22 02:45:00|17515.4|17511.4|17513.4|17509.4|17516.9|17512.9|17510.9|17506.9|60
1632279000000|2021-09-22 02:50:00|17518.9|17514.9|17520.4|17516.4|17527.9|17523.9|17518.9|17514.9|56
1632279300000|2021-09-22 02:55:00|17521.9|17517.9|17521.4|17517.4|17525.9|17521.9|17515.4|17511.4|60
1632279600000|2021-09-22 03:00:00|17522.9|17518.9|17521.4|17517.4|17527.4|17523.4|17520.9|17516.9|35
1632279900000|2021-09-22 03:05:00|17522.4|17518.4|17529.9|17525.9|17533.4|17529.4|17522.4|17518.4|38
1632280200000|2021-09-22 03:10:00|17531.4|17527.4|17537.9|17533.9|17539.9|17535.9|17527.4|17523.4|47
1632280500000|2021-09-22 03:15:00|17535.9|17531.9|17531.9|17527.9|17535.9|17531.9|17525.4|17521.4|61
1632280800000|2021-09-22 03:20:00|17534.4|17530.4|17535.4|17531.4|17538.4|17534.4|17532.4|17528.4|37
1632281100000|2021-09-22 03:25:00|17534.4|17530.4|17529.4|17525.4|17534.4|17530.4|17529.4|17525.4|18
1632281400000|2021-09-22 03:30:00|17525.4|17521.4|17542.4|17538.4|17544.4|17540.4|17521.9|17517.9|200
1632281700000|2021-09-22 03:35:00|17540.4|17536.4|17537.4|17533.4|17545.4|17541.4|17535.4|17531.4|104
1632282000000|2021-09-22 03:40:00|17536.9|17532.9|17538.9|17534.9|17542.4|17538.4|17532.9|17528.9|219
1632282300000|2021-09-22 03:45:00|17546.2|17542.2|17564.4|17560.4|17565.9|17561.9|17525.7|17521.7|2723
1632282600000|2021-09-22 03:50:00|17564.2|17560.2|17546.9|17542.9|17570.9|17566.9|17530.7|17526.7|1539
1632282900000|2021-09-22 03:55:00|17546.7|17542.7|17531.7|17527.7|17546.9|17542.9|17520.7|17516.7|1575
1632283200000|2021-09-22 04:00:00|17531.9|17527.9|17536.7|17532.7|17553.9|17549.9|17523.4|17519.4|1440
1632283500000|2021-09-22 04:05:00|17536.4|17532.4|17518.2|17514.2|17543.9|17539.9|17517.4|17513.4|1029
1632283800000|2021-09-22 04:10:00|17518.4|17514.4|17533.4|17529.4|17536.4|17532.4|17511.9|17507.9|377
1632284100000|2021-09-22 04:15:00|17533.7|17529.7|17540.2|17536.2|17547.4|17543.4|17528.7|17524.7|591
1632284400000|2021-09-22 04:20:00|17539.9|17535.9|17555.2|17551.2|17560.9|17556.9|17538.7|17534.7|922
1632284700000|2021-09-22 04:25:00|17555.4|17551.4|17560.7|17556.7|17564.2|17560.2|17554.7|17550.7|557
1632285000000|2021-09-22 04:30:00|17560.9|17556.9|17572.7|17568.7|17572.9|17568.9|17552.7|17548.7|572
1632285300000|2021-09-22 04:35:00|17572.4|17568.4|17579.2|17575.2|17584.7|17580.7|17567.9|17563.9|931
1632285600000|2021-09-22 04:40:00|17578.7|17574.7|17580.2|17576.2|17582.7|17578.7|17569.9|17565.9|529
1632285900000|2021-09-22 04:45:00|17579.9|17575.9|17571.4|17567.4|17583.7|17579.7|17567.2|17563.2|816
1632286200000|2021-09-22 04:50:00|17571.2|17567.2|17571.9|17567.9|17581.2|17577.2|17562.2|17558.2|585
1632286500000|2021-09-22 04:55:00|17572.2|17568.2|17556.4|17552.4|17573.9|17569.9|17556.4|17552.4|443
1632286800000|2021-09-22 05:00:00|17553.9|17549.9|17558.7|17554.7|17563.2|17559.2|17550.7|17546.7|439
1632287100000|2021-09-22 05:05:00|17558.9|17554.9|17571.4|17567.4|17573.7|17569.7|17557.9|17553.9|444
1632287400000|2021-09-22 05:10:00|17571.7|17567.7|17573.2|17569.2|17576.4|17572.4|17567.9|17563.9|376
1632287700000|2021-09-22 05:15:00|17573.4|17569.4|17577.4|17573.4|17579.2|17575.2|17566.9|17562.9|362
1632288000000|2021-09-22 05:20:00|17577.2|17573.2|17572.9|17568.9|17588.4|17584.4|17569.9|17565.9|477
1632288300000|2021-09-22 05:25:00|17573.2|17569.2|17584.4|17580.4|17585.4|17581.4|17573.2|17569.2|606
1632288600000|2021-09-22 05:30:00|17584.7|17580.7|17590.6|17586.6|17594.9|17590.9|17584.4|17580.4|516
1632288900000|2021-09-22 05:35:00|17590.9|17586.9|17564.9|17560.9|17590.9|17586.9|17564.9|17560.9|323
1632289200000|2021-09-22 05:40:00|17564.6|17560.6|17568.1|17564.1|17578.4|17574.4|17563.9|17559.9|347
1632289500000|2021-09-22 05:45:00|17567.9|17563.9|17545.4|17541.4|17567.9|17563.9|17540.4|17536.4|412
1632289800000|2021-09-22 05:50:00|17543.9|17539.9|17551.1|17547.1|17558.6|17554.6|17535.6|17531.6|382
1632290100000|2021-09-22 05:55:00|17551.4|17547.4|17533.6|17529.6|17559.6|17555.6|17533.6|17529.6|546
1632290400000|2021-09-22 06:00:00|17533.1|17529.1|17529.9|17525.9|17543.9|17539.9|17520.4|17516.4|1278
1632290700000|2021-09-22 06:05:00|17530.1|17526.1|17541.6|17537.6|17545.1|17541.1|17525.4|17521.4|657
1632291000000|2021-09-22 06:10:00|17541.4|17537.4|17553.6|17549.6|17553.9|17549.9|17532.1|17528.1|344
1632291300000|2021-09-22 06:15:00|17553.4|17549.4|17555.6|17551.6|17563.6|17559.6|17549.4|17545.4|513
1632291600000|2021-09-22 06:20:00|17555.4|17551.4|17551.9|17547.9|17557.1|17553.1|17544.1|17540.1|459
1632291900000|2021-09-22 06:25:00|17552.1|17548.1|17563.1|17559.1|17566.4|17562.4|17552.1|17548.1|429
1632292200000|2021-09-22 06:30:00|17563.4|17559.4|17566.4|17562.4|17571.1|17567.1|17559.9|17555.9|502
1632292500000|2021-09-22 06:35:00|17566.1|17562.1|17569.6|17565.6|17570.1|17566.1|17560.1|17556.1|273
1632292800000|2021-09-22 06:40:00|17569.9|17565.9|17562.4|17558.4|17569.9|17565.9|17550.9|17546.9|459
1632293100000|2021-09-22 06:45:00|17562.6|17558.6|17570.4|17566.4|17572.6|17568.6|17561.6|17557.6|413
1632293400000|2021-09-22 06:50:00|17570.1|17566.1|17566.4|17562.4|17570.1|17566.1|17556.9|17552.9|532
1632293700000|2021-09-22 06:55:00|17566.9|17562.9|17569.4|17565.4|17579.9|17575.9|17564.6|17560.6|391
1632294000000|2021-09-22 07:00:00|17569.6|17565.6|17568.4|17564.4|17577.1|17573.1|17563.4|17559.4|568
1632294300000|2021-09-22 07:05:00|17568.6|17564.6|17574.6|17570.6|17578.1|17574.1|17566.4|17562.4|510
1632294600000|2021-09-22 07:10:00|17574.9|17570.9|17575.1|17571.1|17580.1|17576.1|17573.6|17569.6|341
1632294900000|2021-09-22 07:15:00|17574.9|17570.9|17578.9|17574.9|17585.1|17581.1|17570.9|17566.9|570
1632295200000|2021-09-22 07:20:00|17579.1|17575.1|17573.9|17569.9|17583.9|17579.9|17572.6|17568.6|353
1632295500000|2021-09-22 07:25:00|17573.6|17569.6|17591.4|17587.4|17591.9|17587.9|17569.1|17565.1|359
1632295800000|2021-09-22 07:30:00|17591.6|17587.6|17590.6|17586.6|17599.9|17595.9|17588.4|17584.4|760
1632296100000|2021-09-22 07:35:00|17590.9|17586.9|17592.4|17588.4|17593.9|17589.9|17583.4|17579.4|478
1632296400000|2021-09-22 07:40:00|17592.6|17588.6|17591.4|17587.4|17597.6|17593.6|17587.1|17583.1|488
1632296700000|2021-09-22 07:45:00|17591.9|17587.9|17579.9|17575.9|17599.9|17595.9|17579.9|17575.9|564
1632297000000|2021-09-22 07:50:00|17580.4|17576.4|17570.4|17566.4|17582.6|17578.6|17565.6|17561.6|657
1632297300000|2021-09-22 07:55:00|17570.6|17566.6|17558.6|17554.6|17576.9|17572.9|17556.1|17552.1|598
1632297600000|2021-09-22 08:00:00|17558.1|17554.1|17558.6|17554.6|17564.9|17560.9|17552.6|17548.6|689
1632297900000|2021-09-22 08:05:00|17558.4|17554.4|17560.1|17556.1|17576.4|17572.4|17557.4|17553.4|420
1632298200000|2021-09-22 08:10:00|17560.6|17556.6|17570.1|17566.1|17573.1|17569.1|17552.9|17548.9|457
1632298500000|2021-09-22 08:15:00|17569.9|17565.9|17568.9|17564.9|17572.4|17568.4|17560.4|17556.4|163
1632298800000|2021-09-22 08:20:00|17569.1|17565.1|17569.9|17565.9|17576.1|17572.1|17564.1|17560.1|388
1632299100000|2021-09-22 08:25:00|17570.1|17566.1|17564.6|17560.6|17572.4|17568.4|17563.6|17559.6|273
1632299400000|2021-09-22 08:30:00|17564.9|17560.9|17572.1|17568.1|17580.9|17576.9|17561.1|17557.1|353
1632299700000|2021-09-22 08:35:00|17572.6|17568.6|17581.6|17577.6|17581.6|17577.6|17570.1|17566.1|400
1632300000000|2021-09-22 08:40:00|17581.4|17577.4|17588.4|17584.4|17591.1|17587.1|17580.9|17576.9|430
1632300300000|2021-09-22 08:45:00|17588.1|17584.1|17585.1|17581.1|17590.1|17586.1|17582.1|17578.1|509
1632300600000|2021-09-22 08:50:00|17585.6|17581.6|17588.1|17584.1|17589.6|17585.6|17579.4|17575.4|311
1632300900000|2021-09-22 08:55:00|17588.4|17584.4|17586.4|17582.4|17589.6|17585.6|17580.4|17576.4|499
1632301200000|2021-09-22 09:00:00|17585.6|17581.6|17593.1|17589.1|17597.1|17593.1|17583.9|17579.9|379
1632301500000|2021-09-22 09:05:00|17593.4|17589.4|17570.6|17566.6|17593.4|17589.4|17568.6|17564.6|423
1632301800000|2021-09-22 09:10:00|17570.4|17566.4|17570.6|17566.6|17579.1|17575.1|17564.9|17560.9|336
1632302100000|2021-09-22 09:15:00|17570.4|17566.4|17552.9|17548.9|17574.1|17570.1|17543.4|17539.4|495
1632302400000|2021-09-22 09:20:00|17553.1|17549.1|17555.1|17551.1|17564.6|17560.6|17551.1|17547.1|598
1632302700000|2021-09-22 09:25:00|17554.9|17550.9|17580.9|17576.9|17581.9|17577.9|17551.9|17547.9|606
1632303000000|2021-09-22 09:30:00|17581.1|17577.1|17569.9|17565.9|17585.9|17581.9|17564.1|17560.1|614
1632303300000|2021-09-22 09:35:00|17569.6|17565.6|17553.4|17549.4|17570.4|17566.4|17553.4|17549.4|511
1632303600000|2021-09-22 09:40:00|17553.6|17549.6|17546.4|17542.4|17555.4|17551.4|17545.6|17541.6|546
1632303900000|2021-09-22 09:45:00|17546.6|17542.6|17558.4|17554.4|17560.1|17556.1|17545.9|17541.9|442
1632304200000|2021-09-22 09:50:00|17557.9|17553.9|17558.1|17554.1|17560.9|17556.9|17554.9|17550.9|603
1632304500000|2021-09-22 09:55:00|17557.4|17553.4|17556.6|17552.6|17560.1|17556.1|17555.4|17551.4|515
1632304800000|2021-09-22 10:00:00|17556.9|17552.9|17555.1|17551.1|17557.9|17553.9|17547.6|17543.6|211
1632305100000|2021-09-22 10:05:00|17554.9|17550.9|17543.1|17539.1|17554.9|17550.9|17543.1|17539.1|137
1632305400000|2021-09-22 10:10:00|17549.4|17531.4|17551.5|17533.5|17551.8|17533.8|17548.2|17530.2|5523111
1632305700000|2021-09-22 10:15:00|17551.1|17533.1|17563.7|17545.7|17564.4|17546.4|17550.6|17532.6|0
1632306000000|2021-09-22 10:20:00|17564.1|17546.1|17563.1|17545.1|17565.3|17547.3|17560.5|17542.5|0
1632306300000|2021-09-22 10:25:00|17562.8|17544.8|17551.8|17533.8|17564.7|17546.7|17551.4|17533.4|0
1632306600000|2021-09-22 10:30:00|17551.9|17533.9|17545.2|17527.2|17552.1|17534.1|17544.9|17526.9|0
1632306900000|2021-09-22 10:35:00|17546.1|17528.1|17556|17538|17557.5|17539.5|17545.2|17527.2|0
1632307200000|2021-09-22 10:40:00|17556.4|17538.4|17560.6|17556.6|17564.1|17560.1|17547.6|17537.6|45
1632307500000|2021-09-22 10:45:00|17560.1|17556.1|17555.6|17551.6|17560.6|17556.6|17555.6|17551.6|19
1632307800000|2021-09-22 10:50:00|17559.1|17555.1|17560.1|17556.1|17560.1|17556.1|17559.1|17555.1|13
1632308100000|2021-09-22 10:55:00|17560.6|17556.6|17555.6|17551.6|17560.6|17556.6|17554.6|17550.6|21
1632308400000|2021-09-22 11:00:00|17554.6|17550.6|17552.6|17548.6|17556.6|17552.6|17552.6|17548.6|12
1632308700000|2021-09-22 11:05:00|17553.1|17549.1|17553.6|17549.6|17555.1|17551.1|17553.1|17549.1|9
1632309000000|2021-09-22 11:10:00|17554.1|17550.1|17552.1|17548.1|17555.1|17551.1|17551.1|17547.1|18
1632309300000|2021-09-22 11:15:00|17548.1|17544.1|17547.1|17543.1|17551.1|17547.1|17546.1|17542.1|90
1632309600000|2021-09-22 11:20:00|17549.1|17545.1|17550.6|17546.6|17550.6|17546.6|17546.6|17542.6|21
1632309900000|2021-09-22 11:25:00|17551.6|17547.6|17553.6|17549.6|17553.6|17549.6|17547.1|17543.1|41
1632310200000|2021-09-22 11:30:00|17557.1|17553.1|17553.1|17549.1|17557.6|17553.6|17553.1|17549.1|26
1632310500000|2021-09-22 11:35:00|17555.6|17551.6|17556.1|17552.1|17556.1|17552.1|17552.1|17548.1|8
1632310800000|2021-09-22 11:40:00|17556.6|17552.6|17556.6|17552.6|17558.1|17554.1|17556.6|17552.6|12
1632311100000|2021-09-22 11:45:00|17557.6|17553.6|17550.1|17546.1|17557.6|17553.6|17550.1|17546.1|21
1632311400000|2021-09-22 11:50:00|17551.1|17547.1|17549.6|17545.6|17552.6|17548.6|17549.6|17545.6|60
1632311700000|2021-09-22 11:55:00|17548.6|17544.6|17545.6|17541.6|17548.6|17544.6|17545.1|17541.1|19
1632312000000|2021-09-22 12:00:00|17546.1|17542.1|17553.6|17549.6|17553.6|17549.6|17546.1|17542.1|21
1632312300000|2021-09-22 12:05:00|17551.1|17547.1|17557.6|17553.6|17558.1|17554.1|17551.1|17547.1|25
1632312600000|2021-09-22 12:10:00|17559.1|17555.1|17558.6|17554.6|17559.1|17555.1|17557.1|17553.1|9
1632312900000|2021-09-22 12:15:00|17557.6|17553.6|17559.6|17555.6|17561.6|17557.6|17557.6|17553.6|10
1632313200000|2021-09-22 12:20:00|17561.6|17557.6|17561.6|17557.6|17562.6|17558.6|17559.6|17555.6|18
1632313500000|2021-09-22 12:25:00|17561.1|17557.1|17562.1|17558.1|17564.6|17560.6|17561.1|17557.1|17
1632313800000|2021-09-22 12:30:00|17563.1|17559.1|17563.6|17559.6|17563.6|17559.6|17557.6|17553.6|66
1632314100000|2021-09-22 12:35:00|17564.6|17560.6|17566.1|17562.1|17570.6|17566.6|17564.6|17560.6|62
1632314400000|2021-09-22 12:40:00|17569.6|17565.6|17571.6|17567.6|17573.1|17569.1|17568.6|17564.6|27
1632314700000|2021-09-22 12:45:00|17572.6|17568.6|17573.1|17569.1|17575.6|17571.6|17571.6|17567.6|166
1632315000000|2021-09-22 12:50:00|17574.1|17570.1|17578.6|17574.6|17580.1|17576.1|17574.1|17570.1|75
1632315300000|2021-09-22 12:55:00|17579.6|17575.6|17581.1|17577.1|17581.6|17577.6|17579.1|17575.1|38
1632315600000|2021-09-22 13:00:00|17581.6|17577.6|17577.6|17573.6|17586.6|17582.6|17577.6|17573.6|82
1632315900000|2021-09-22 13:05:00|17576.6|17572.6|17579.6|17575.6|17585.6|17581.6|17572.6|17568.6|97
1632316200000|2021-09-22 13:10:00|17580.6|17576.6|17568.1|17564.1|17580.6|17576.6|17568.1|17564.1|43
1632316500000|2021-09-22 13:15:00|17573.1|17569.1|17569.1|17565.1|17579.1|17575.1|17567.6|17563.6|86
1632316800000|2021-09-22 13:20:00|17572.6|17568.6|17576.1|17572.1|17576.6|17572.6|17572.1|17568.1|36
1632317100000|2021-09-22 13:25:00|17576.6|17572.6|17572.6|17568.6|17578.6|17574.6|17572.6|17568.6|68
1632317400000|2021-09-22 13:30:00|17572.1|17568.1|17597.1|17593.1|17603.6|17599.6|17571.6|17567.6|344
1632317700000|2021-09-22 13:35:00|17597.6|17593.6|17599.6|17595.6|17602.6|17598.6|17594.6|17590.6|243
1632318000000|2021-09-22 13:40:00|17598.1|17594.1|17606.1|17602.1|17607.1|17603.1|17595.1|17591.1|263
1632318300000|2021-09-22 13:45:00|17604.6|17600.6|17612.1|17608.1|17617.6|17613.6|17604.6|17600.6|207
1632318600000|2021-09-22 13:50:00|17609.6|17605.6|17620.6|17616.6|17623.1|17619.1|17608.1|17604.1|177
1632318900000|2021-09-22 13:55:00|17620.1|17616.1|17618.1|17614.1|17629.1|17625.1|17617.1|17613.1|140
1632319200000|2021-09-22 14:00:00|17619.1|17615.1|17620.1|17616.1|17626.6|17622.6|17618.6|17614.6|90
1632319500000|2021-09-22 14:05:00|17620.6|17616.6|17630.1|17626.1|17630.1|17626.1|17619.1|17615.1|130
1632319800000|2021-09-22 14:10:00|17629.1|17625.1|17622.1|17618.1|17634.6|17630.6|17614.1|17610.1|164
1632320100000|2021-09-22 14:15:00|17625.1|17621.1|17627.1|17623.1|17628.1|17624.1|17624.1|17620.1|44
1632320400000|2021-09-22 14:20:00|17627.6|17623.6|17628.1|17624.1|17629.6|17625.6|17622.6|17618.6|120
1632320700000|2021-09-22 14:25:00|17626.6|17622.6|17622.6|17618.6|17633.1|17629.1|17622.1|17618.1|126
1632321000000|2021-09-22 14:30:00|17623.1|17619.1|17611.6|17607.6|17624.1|17620.1|17609.6|17605.6|133
1632321300000|2021-09-22 14:35:00|17613.6|17609.6|17609.1|17605.1|17619.1|17615.1|17607.6|17603.6|171
1632321600000|2021-09-22 14:40:00|17608.6|17604.6|17610.1|17606.1|17616.1|17612.1|17608.1|17604.1|64
1632321900000|2021-09-22 14:45:00|17610.6|17606.6|17614.6|17610.6|17614.6|17610.6|17604.6|17600.6|95
1632322200000|2021-09-22 14:50:00|17614.1|17610.1|17604.1|17600.1|17614.1|17610.1|17602.1|17598.1|41
1632322500000|2021-09-22 14:55:00|17605.1|17601.1|17616.6|17612.6|17617.1|17613.1|17605.1|17601.1|39
1632322800000|2021-09-22 15:00:00|17617.6|17613.6|17625.1|17621.1|17626.6|17622.6|17617.6|17613.6|33
1632323100000|2021-09-22 15:05:00|17625.6|17621.6|17621.1|17617.1|17629.1|17625.1|17621.1|17617.1|56
1632323400000|2021-09-22 15:10:00|17619.6|17615.6|17623.1|17619.1|17627.1|17623.1|17619.1|17615.1|126
1632323700000|2021-09-22 15:15:00|17624.6|17620.6|17626.1|17622.1|17626.1|17622.1|17619.6|17615.6|38
1632324000000|2021-09-22 15:20:00|17624.6|17620.6|17623.6|17619.6|17628.1|17624.1|17623.1|17619.1|95
1632324300000|2021-09-22 15:25:00|17625.1|17621.1|17630.6|17626.6|17630.6|17626.6|17625.1|17621.1|64
1632324600000|2021-09-22 15:30:00|17629.6|17625.6|17633.6|17629.6|17639.1|17635.1|17629.6|17625.6|115
1632324900000|2021-09-22 15:35:00|17632.6|17628.6|17637.1|17633.1|17637.1|17633.1|17631.6|17627.6|55
1632325200000|2021-09-22 15:40:00|17636.6|17632.6|17634.6|17630.6|17637.6|17633.6|17632.1|17628.1|35
1632325500000|2021-09-22 15:45:00|17635.1|17631.1|17639.1|17635.1|17640.6|17636.6|17635.1|17631.1|67
1632325800000|2021-09-22 15:50:00|17640.1|17636.1|17631.6|17627.6|17653.1|17649.1|17631.6|17627.6|311
1632326100000|2021-09-22 15:55:00|17633.1|17629.1|17632.1|17628.1|17637.6|17633.6|17630.1|17626.1|45
1632326400000|2021-09-22 16:00:00|17631.1|17627.1|17630.6|17626.6|17633.6|17629.6|17627.6|17623.6|85
1632326700000|2021-09-22 16:05:00|17632.1|17628.1|17631.1|17627.1|17633.1|17629.1|17628.6|17624.6|23
1632327000000|2021-09-22 16:10:00|17630.1|17626.1|17631.6|17627.6|17631.6|17627.6|17629.1|17625.1|8
1632327300000|2021-09-22 16:15:00|17631.1|17627.1|17633.1|17629.1|17638.1|17634.1|17630.1|17626.1|100
1632327600000|2021-09-22 16:20:00|17635.1|17631.1|17636.6|17632.6|17638.6|17634.6|17635.1|17631.1|58
1632327900000|2021-09-22 16:25:00|17637.6|17633.6|17638.6|17634.6|17641.6|17637.6|17637.1|17633.1|38
1632328200000|2021-09-22 16:30:00|17639.6|17635.6|17642.1|17638.1|17645.1|17641.1|17636.6|17632.6|46
1632328500000|2021-09-22 16:35:00|17643.1|17639.1|17641.6|17637.6|17645.6|17641.6|17639.6|17635.6|53
1632328800000|2021-09-22 16:40:00|17643.1|17639.1|17638.1|17634.1|17643.1|17639.1|17634.6|17630.6|67
1632329100000|2021-09-22 16:45:00|17636.6|17632.6|17639.6|17635.6|17639.6|17635.6|17636.6|17632.6|46
1632329400000|2021-09-22 16:50:00|17640.6|17636.6|17638.1|17634.1|17646.6|17642.6|17638.1|17634.1|66
1632329700000|2021-09-22 16:55:00|17638.6|17634.6|17640.6|17636.6|17645.6|17641.6|17638.6|17634.6|47
1632330000000|2021-09-22 17:00:00|17639.1|17635.1|17631.6|17627.6|17639.6|17635.6|17628.6|17624.6|202
1632330300000|2021-09-22 17:05:00|17632.1|17628.1|17636.1|17632.1|17636.6|17632.6|17632.1|17628.1|99
1632330600000|2021-09-22 17:10:00|17635.1|17631.1|17636.6|17632.6|17638.6|17634.6|17633.6|17629.6|96
1632330900000|2021-09-22 17:15:00|17635.1|17631.1|17637.6|17633.6|17639.6|17635.6|17634.6|17630.6|51
1632331200000|2021-09-22 17:20:00|17636.6|17632.6|17636.6|17632.6|17637.1|17633.1|17634.6|17630.6|34
1632331500000|2021-09-22 17:25:00|17637.6|17633.6|17638.1|17634.1|17639.1|17635.1|17636.6|17632.6|35
1632331800000|2021-09-22 17:30:00|17637.6|17633.6|17636.6|17632.6|17640.6|17636.6|17635.1|17631.1|37
1632332100000|2021-09-22 17:35:00|17638.6|17634.6|17635.6|17631.6|17638.6|17634.6|17631.6|17627.6|39
1632332400000|2021-09-22 17:40:00|17637.6|17633.6|17637.1|17633.1|17638.1|17634.1|17636.1|17632.1|35
1632332700000|2021-09-22 17:45:00|17636.1|17632.1|17634.1|17630.1|17636.6|17632.6|17634.1|17630.1|9
1632333000000|2021-09-22 17:50:00|17633.6|17629.6|17635.1|17631.1|17635.6|17631.6|17631.6|17627.6|21
1632333300000|2021-09-22 17:55:00|17637.6|17633.6|17646.6|17642.6|17646.6|17642.6|17631.6|17627.6|41
1632333600000|2021-09-22 18:00:00|17630.6|17626.6|17653.6|17649.6|17653.6|17649.6|17623.1|17619.1|164
1632333900000|2021-09-22 18:05:00|17655.6|17651.6|17648.1|17644.1|17662.1|17658.1|17640.1|17636.1|241
1632334200000|2021-09-22 18:10:00|17651.6|17647.6|17662.6|17658.6|17662.6|17658.6|17651.6|17647.6|212
1632334500000|2021-09-22 18:15:00|17665.1|17661.1|17647.1|17643.1|17671.6|17667.6|17647.1|17643.1|344
1632334800000|2021-09-22 18:20:00|17645.6|17641.6|17651.6|17647.6|17653.1|17649.1|17642.1|17638.1|220
1632335100000|2021-09-22 18:25:00|17649.6|17645.6|17662.1|17658.1|17662.1|17658.1|17649.6|17645.6|114
1632335400000|2021-09-22 18:30:00|17662.6|17658.6|17660.6|17656.6|17665.6|17661.6|17650.6|17646.6|174
1632335700000|2021-09-22 18:35:00|17659.6|17655.6|17630.1|17626.1|17661.6|17657.6|17625.6|17621.6|279
1632336000000|2021-09-22 18:40:00|17623.6|17619.6|17623.6|17619.6|17635.1|17631.1|17608.6|17604.6|175
1632336300000|2021-09-22 18:45:00|17611.6|17607.6|17601.1|17597.1|17617.1|17613.1|17598.6|17594.6|148
1632336600000|2021-09-22 18:50:00|17599.1|17595.1|17611.6|17607.6|17617.1|17613.1|17591.6|17587.6|110
1632336900000|2021-09-22 18:55:00|17601.6|17597.6|17605.6|17601.6|17607.6|17603.6|17596.1|17592.1|181
1632337200000|2021-09-22 19:00:00|17606.1|17602.1|17608.1|17604.1|17613.1|17609.1|17600.6|17596.6|84
1632337500000|2021-09-22 19:05:00|17607.6|17603.6|17622.6|17618.6|17622.6|17618.6|17601.6|17597.6|75
1632337800000|2021-09-22 19:10:00|17621.6|17617.6|17632.1|17628.1|17633.6|17629.6|17618.1|17614.1|82
1632338100000|2021-09-22 19:15:00|17627.6|17623.6|17647.6|17643.6|17647.6|17643.6|17627.1|17623.1|198
1632338400000|2021-09-22 19:20:00|17647.1|17643.1|17638.1|17634.1|17652.6|17648.6|17638.1|17634.1|69
1632338700000|2021-09-22 19:25:00|17640.6|17636.6|17633.1|17629.1|17640.6|17636.6|17628.6|17624.6|88
1632339000000|2021-09-22 19:30:00|17632.6|17628.6|17626.6|17622.6|17636.1|17632.1|17620.6|17616.6|102
1632339300000|2021-09-22 19:35:00|17625.1|17621.1|17649.6|17645.6|17649.6|17645.6|17623.1|17619.1|151
1632339600000|2021-09-22 19:40:00|17650.6|17646.6|17632.6|17628.6|17651.6|17647.6|17632.6|17628.6|64
1632339900000|2021-09-22 19:45:00|17634.1|17630.1|17637.6|17633.6|17644.1|17640.1|17634.1|17630.1|67
1632340200000|2021-09-22 19:50:00|17635.6|17631.6|17644.1|17640.1|17651.1|17647.1|17632.6|17628.6|77
1632340500000|2021-09-22 19:55:00|17640.1|17636.1|17625.1|17621.1|17640.6|17636.6|17624.1|17620.1|99
1632340800000|2021-09-22 20:00:00|17626.1|17622.1|17629.6|17625.6|17629.6|17625.6|17623.1|17619.1|15
1632341100000|2021-09-22 20:05:00|17624.6|17620.6|17625.1|17621.1|17628.6|17624.6|17624.6|17620.6|12
1632341400000|2021-09-22 20:10:00|17623.6|17619.6|17626.1|17622.1|17628.1|17624.1|17623.6|17619.6|11
1632341700000|2021-09-22 20:15:00|17629.6|17625.6|17629.6|17625.6|17629.6|17625.6|17629.6|17625.6|2
1632342000000|2021-09-22 20:20:00|17627.6|17623.6|17627.6|17623.6|17627.6|17623.6|17627.6|17623.6|1
1632342300000|2021-09-22 20:25:00|17625.1|17621.1|17628.1|17624.1|17628.6|17624.6|17625.1|17621.1|5
1632342600000|2021-09-22 20:30:00|17624.6|17620.6|17628.1|17624.1|17628.1|17624.1|17624.6|17620.6|7
1632342900000|2021-09-22 20:35:00|17628.6|17624.6|17630.1|17626.1|17630.1|17626.1|17628.6|17624.6|2
1632343200000|2021-09-22 20:40:00|17630.6|17626.6|17629.1|17625.1|17630.6|17626.6|17629.1|17625.1|53
1632343500000|2021-09-22 20:45:00|17628.1|17624.1|17628.1|17624.1|17628.1|17624.1|17628.1|17624.1|2
1632343800000|2021-09-22 20:50:00|17627.6|17623.6|17627.6|17623.6|17627.6|17623.6|17627.6|17623.6|9
1632344100000|2021-09-22 20:55:00|17627.1|17623.1|17626.6|17622.6|17627.1|17623.1|17626.6|17622.6|10
1632344400000|2021-09-22 21:00:00|17627.1|17623.1|17627.1|17623.1|17627.1|17623.1|17627.1|17623.1|1
1632344700000|2021-09-22 21:05:00|||||||||1
1632345000000|2021-09-22 21:10:00|17624.1|17620.1|17631.2|17613.2|17631.2|17620.1|17624.1|17613.2|5571102
1632345300000|2021-09-22 21:15:00|17631.5|17613.5|17632.2|17614.2|17632.6|17614.6|17631.5|17613.5|0
1632345600000|2021-09-22 21:20:00|17631.5|17613.5|17631.7|17613.7|17632.4|17614.4|17631.4|17613.4|0
1632345900000|2021-09-22 21:25:00|17632.4|17614.4|17631.8|17613.8|17632.4|17614.4|17631.5|17613.5|0
1632346200000|2021-09-22 21:30:00|17631.7|17613.7|17632.6|17614.6|17632.8|17614.8|17631.6|17613.6|0
1632346500000|2021-09-22 21:35:00|17632.9|17614.9|17633|17615|17633.2|17615.2|17632.9|17614.9|0
1632346800000|2021-09-22 21:40:00|17632.2|17614.2|17632.2|17614.2|17632.2|17614.2|17632.2|17614.2|0
1632347100000|2021-09-22 21:45:00|17632.3|17614.3|17633.3|17615.3|17633.3|17615.3|17632.3|17614.3|0
1632347400000|2021-09-22 21:50:00|17632.1|17614.1|17633|17615|17633.4|17615.4|17632.1|17614.1|0
1632347700000|2021-09-22 21:55:00|17632.2|17614.2|17632.5|17614.5|17632.5|17614.5|17632.1|17614.1|0
1632348000000|2021-09-22 22:00:00|17632|17614|17637.6|17619.6|17638.7|17620.7|17631.3|17613.3|0
1632348300000|2021-09-22 22:05:00|17637.3|17619.3|17633.1|17615.1|17638|17620|17632.4|17614.4|0
1632348600000|2021-09-22 22:10:00|17633.8|17615.8|17638.4|17620.4|17638.4|17620.4|17633.1|17615.1|0
1632348900000|2021-09-22 22:15:00|17639.1|17621.1|17639.8|17621.8|17640.5|17622.5|17637.7|17619.7|0
1632349200000|2021-09-22 22:20:00|17639.5|17621.5|17641.2|17623.2|17642.6|17624.6|17637.7|17619.7|0
1632349500000|2021-09-22 22:25:00|17641.9|17623.9|17637.3|17619.3|17641.9|17623.9|17636.3|17618.3|0
1632349800000|2021-09-22 22:30:00|17637|17619|17636.3|17618.3|17641.9|17623.9|17635.6|17617.6|0
1632350100000|2021-09-22 22:35:00|17636.6|17618.6|17641.9|17623.9|17643.3|17625.3|17634.2|17616.2|0
1632350400000|2021-09-22 22:40:00|17642.6|17624.6|17642.6|17624.6|17643.3|17625.3|17641.2|17623.2|0
1632350700000|2021-09-22 22:45:00|17643|17625|17641.2|17623.2|17644|17626|17641.2|17623.2|0
1632351000000|2021-09-22 22:50:00|17641.9|17623.9|17641.2|17623.2|17644|17626|17641.2|17623.2|0
1632351300000|2021-09-22 22:55:00|17640.5|17622.5|17645.8|17627.8|17647.2|17629.2|17640.5|17622.5|0
1632351600000|2021-09-22 23:00:00|17646.5|17628.5|17647.9|17629.9|17648.6|17630.6|17646.5|17628.5|0
1632351900000|2021-09-22 23:05:00|17648.2|17630.2|17648.6|17630.6|17650|17632|17647.9|17629.9|0
1632352200000|2021-09-22 23:10:00|17649.3|17631.3|17652.1|17634.1|17652.8|17634.8|17648.6|17630.6|0
1632352500000|2021-09-22 23:15:00|17652.8|17634.8|17655.6|17637.6|17655.6|17637.6|17652.8|17634.8|0
1632352800000|2021-09-22 23:20:00|17654.9|17636.9|17651|17633|17655.6|17637.6|17650.7|17632.7|0
1632353100000|2021-09-22 23:25:00|17650.7|17632.7|17651.4|17633.4|17652.8|17634.8|17650.7|17632.7|0
1632353400000|2021-09-22 23:30:00|17652.1|17634.1|17647.2|17629.2|17652.1|17634.1|17646.5|17628.5|0
1632353700000|2021-09-22 23:35:00|17646.5|17628.5|17646.5|17628.5|17649.3|17631.3|17645.1|17627.1|0
1632354000000|2021-09-22 23:40:00|17645.8|17627.8|17646.1|17628.1|17648.6|17630.6|17644.4|17626.4|0
1632354300000|2021-09-22 23:45:00|17645.8|17627.8|17645.8|17627.8|17647.9|17629.9|17645.1|17627.1|0
1632354600000|2021-09-22 23:50:00|17646.5|17628.5|17651.7|17633.7|17652.1|17634.1|17643|17625|0
1632354900000|2021-09-22 23:55:00|17652.1|17634.1|17653.5|17635.5|17655.3|17637.3|17652.1|17634.1|0
1632355200000|2021-09-23 00:00:00|17654.2|17636.2|17659.9|17641.9|17662.7|17644.7|17653.5|17635.5|0
1632355500000|2021-09-23 00:05:00|17660.2|17642.2|17663.4|17645.4|17663.4|17645.4|17659.9|17641.9|0
1632355800000|2021-09-23 00:10:00|17663|17645|17664.3|17646.3|17665.9|17647.9|17661.3|17643.3|0
1632356100000|2021-09-23 00:15:00|17663.6|17645.6|17663|17645|17668.4|17650.4|17662.6|17644.6|0
1632356400000|2021-09-23 00:20:00|17662.6|17644.6|17659.7|17641.7|17666.6|17648.6|17657.8|17639.8|0
1632356700000|2021-09-23 00:25:00|17660.1|17642.1|17660.4|17642.4|17663.1|17645.1|17660.1|17642.1|0
1632357000000|2021-09-23 00:30:00|17660.5|17642.5|17653.6|17635.6|17660.5|17642.5|17650.7|17632.7|0
1632357300000|2021-09-23 00:35:00|17654|17636|17652.9|17634.9|17654.7|17636.7|17651.4|17633.4|0
1632357600000|2021-09-23 00:40:00|17652.5|17634.5|17658.5|17640.5|17659.7|17641.7|17650.6|17632.6|0
1632357900000|2021-09-23 00:45:00|17659.3|17641.3|17657.7|17639.7|17660.9|17642.9|17657.3|17639.3|0
1632358200000|2021-09-23 00:50:00|17657.8|17639.8|17659.3|17641.3|17659.3|17641.3|17652.6|17634.6|0
1632358500000|2021-09-23 00:55:00|17659.1|17641.1|17649.5|17631.5|17659.1|17641.1|17644.7|17626.7|0
1632358800000|2021-09-23 01:00:00|17649.9|17631.9|17631.6|17627.6|17655.1|17651.1|17624.6|17620.6|269
1632359100000|2021-09-23 01:05:00|17628.1|17624.1|17613.6|17609.6|17630.1|17626.1|17612.6|17608.6|191
1632359400000|2021-09-23 01:10:00|17614.1|17610.1|17618.1|17614.1|17623.1|17619.1|17611.6|17607.6|253
1632359700000|2021-09-23 01:15:00|17619.6|17615.6|17641.6|17637.6|17645.1|17641.1|17616.6|17612.6|367
1632360000000|2021-09-23 01:20:00|17636.1|17632.1|17641.1|17637.1|17651.1|17647.1|17634.6|17630.6|80
1632360300000|2021-09-23 01:25:00|17642.6|17638.6|17644.6|17640.6|17650.1|17646.1|17640.1|17636.1|64
1632360600000|2021-09-23 01:30:00|17643.6|17639.6|17658.1|17654.1|17661.6|17657.6|17643.6|17639.6|188
1632360900000|2021-09-23 01:35:00|17658.6|17654.6|17651.6|17647.6|17661.1|17657.1|17651.6|17647.6|154
1632361200000|2021-09-23 01:40:00|17653.1|17649.1|17657.6|17653.6|17658.1|17654.1|17653.1|17649.1|88
1632361500000|2021-09-23 01:45:00|17658.1|17654.1|17650.1|17646.1|17660.6|17656.6|17644.1|17640.1|138
1632361800000|2021-09-23 01:50:00|17652.6|17648.6|17645.1|17641.1|17655.6|17651.6|17643.6|17639.6|117
1632362100000|2021-09-23 01:55:00|17645.6|17641.6|17645.1|17641.1|17654.1|17650.1|17643.6|17639.6|64
1632362400000|2021-09-23 02:00:00|17646.1|17642.1|17638.6|17634.6|17648.6|17644.6|17638.6|17634.6|98
1632362700000|2021-09-23 02:05:00|17642.1|17638.1|17634.1|17630.1|17643.1|17639.1|17633.6|17629.6|215
1632363000000|2021-09-23 02:10:00|17634.6|17630.6|17642.6|17638.6|17643.6|17639.6|17632.6|17628.6|134
1632363300000|2021-09-23 02:15:00|17643.6|17639.6|17643.6|17639.6|17645.1|17641.1|17638.6|17634.6|124
1632363600000|2021-09-23 02:20:00|17644.6|17640.6|17642.1|17638.1|17645.6|17641.6|17640.6|17636.6|121
1632363900000|2021-09-23 02:25:00|17641.6|17637.6|17638.6|17634.6|17644.1|17640.1|17637.6|17633.6|128
1632364200000|2021-09-23 02:30:00|17641.6|17637.6|17644.1|17640.1|17645.1|17641.1|17639.1|17635.1|31
1632364500000|2021-09-23 02:35:00|17646.1|17642.1|17637.6|17633.6|17646.1|17642.1|17634.1|17630.1|139
1632364800000|2021-09-23 02:40:00|17635.1|17631.1|17634.6|17630.6|17636.6|17632.6|17632.6|17628.6|182
1632365100000|2021-09-23 02:45:00|17633.6|17629.6|17635.1|17631.1|17638.1|17634.1|17631.6|17627.6|93
1632365400000|2021-09-23 02:50:00|17634.6|17630.6|17634.6|17630.6|17636.1|17632.1|17632.6|17628.6|51
1632365700000|2021-09-23 02:55:00|17634.1|17630.1|17634.6|17630.6|17635.6|17631.6|17632.6|17628.6|55
1632366000000|2021-09-23 03:00:00|17637.1|17633.1|17639.6|17635.6|17640.6|17636.6|17631.6|17627.6|131
1632366300000|2021-09-23 03:05:00|17638.6|17634.6|17637.1|17633.1|17639.6|17635.6|17635.1|17631.1|74
1632366600000|2021-09-23 03:10:00|17635.1|17631.1|17633.6|17629.6|17637.6|17633.6|17633.6|17629.6|88
1632366900000|2021-09-23 03:15:00|17632.1|17628.1|17632.1|17628.1|17637.1|17633.1|17629.6|17625.6|196
1632367200000|2021-09-23 03:20:00|17632.6|17628.6|17637.6|17633.6|17638.6|17634.6|17632.1|17628.1|100
1632367500000|2021-09-23 03:25:00|17638.1|17634.1|17635.6|17631.6|17639.6|17635.6|17635.1|17631.1|51
1632367800000|2021-09-23 03:30:00|17636.6|17632.6|17642.1|17638.1|17648.1|17644.1|17634.1|17630.1|196
1632368100000|2021-09-23 03:35:00|17640.1|17636.1|17646.6|17642.6|17648.1|17644.1|17639.6|17635.6|104
1632368400000|2021-09-23 03:40:00|17644.6|17640.6|17642.1|17638.1|17650.6|17646.6|17638.1|17634.1|259
1632368700000|2021-09-23 03:45:00|17645.9|17641.9|17638.9|17634.9|17650.9|17646.9|17633.4|17629.4|2884
1632369000000|2021-09-23 03:50:00|17639.4|17635.4|17658.4|17654.4|17659.9|17655.9|17639.4|17635.4|1742
1632369300000|2021-09-23 03:55:00|17657.9|17653.9|17668.4|17664.4|17669.4|17665.4|17657.9|17653.9|1118
1632369600000|2021-09-23 04:00:00|17668.9|17664.9|17667.4|17663.4|17672.9|17668.9|17659.4|17655.4|1135
1632369900000|2021-09-23 04:05:00|17667.6|17663.6|17672.4|17668.4|17679.4|17675.4|17666.6|17662.6|1021
1632370200000|2021-09-23 04:10:00|17672.9|17668.9|17672.1|17668.1|17675.1|17671.1|17669.1|17665.1|527
1632370500000|2021-09-23 04:15:00|17671.9|17667.9|17676.9|17672.9|17677.9|17673.9|17671.9|17667.9|637
1632370800000|2021-09-23 04:20:00|17677.1|17673.1|17680.4|17676.4|17680.9|17676.9|17676.1|17672.1|696
1632371100000|2021-09-23 04:25:00|17680.9|17676.9|17688.1|17684.1|17689.4|17685.4|17679.4|17675.4|851
1632371400000|2021-09-23 04:30:00|17688.4|17684.4|17701.9|17697.9|17703.4|17699.4|17688.4|17684.4|1014
1632371700000|2021-09-23 04:35:00|17702.1|17698.1|17707.4|17703.4|17707.6|17703.6|17697.6|17693.6|836
1632372000000|2021-09-23 04:40:00|17707.6|17703.6|17716.1|17712.1|17717.4|17713.4|17706.4|17702.4|865
1632372300000|2021-09-23 04:45:00|17715.9|17711.9|17709.9|17705.9|17720.4|17716.4|17707.1|17703.1|1003
1632372600000|2021-09-23 04:50:00|17710.1|17706.1|17714.9|17710.9|17715.9|17711.9|17707.1|17703.1|820
1632372900000|2021-09-23 04:55:00|17715.1|17711.1|17711.6|17707.6|17720.9|17716.9|17711.1|17707.1|448
1632373200000|2021-09-23 05:00:00|17711.4|17707.4|17704.4|17700.4|17711.6|17707.6|17698.4|17694.4|566
1632373500000|2021-09-23 05:05:00|17704.1|17700.1|17711.4|17707.4|17713.1|17709.1|17703.6|17699.6|384
1632373800000|2021-09-23 05:10:00|17711.6|17707.6|17710.4|17706.4|17714.1|17710.1|17709.4|17705.4|544
1632374100000|2021-09-23 05:15:00|17711.2|17707.2|17711.9|17707.9|17714.9|17710.9|17708.4|17704.4|519
1632374400000|2021-09-23 05:20:00|17712.9|17708.9|17707.7|17703.7|17714.2|17710.2|17704.9|17700.9|365
1632374700000|2021-09-23 05:25:00|17707.9|17703.9|17713.7|17709.7|17715.4|17711.4|17707.2|17703.2|399
1632375000000|2021-09-23 05:30:00|17713.4|17709.4|17717.9|17713.9|17721.4|17717.4|17711.7|17707.7|468
1632375300000|2021-09-23 05:35:00|17718.2|17714.2|17722.9|17718.9|17724.9|17720.9|17711.9|17707.9|533
1632375600000|2021-09-23 05:40:00|17722.4|17718.4|17719.4|17715.4|17723.9|17719.9|17716.9|17712.9|356
1632375900000|2021-09-23 05:45:00|17719.7|17715.7|17717.2|17713.2|17721.2|17717.2|17715.7|17711.7|514
1632376200000|2021-09-23 05:50:00|17717.4|17713.4|17721.9|17717.9|17723.7|17719.7|17716.2|17712.2|334
1632376500000|2021-09-23 05:55:00|17722.2|17718.2|17722.4|17718.4|17722.9|17718.9|17716.4|17712.4|412
1632376800000|2021-09-23 06:00:00|17722.9|17718.9|17717.9|17713.9|17725.9|17721.9|17717.2|17713.2|764
1632377100000|2021-09-23 06:05:00|17717.7|17713.7|17706.4|17702.4|17717.7|17713.7|17706.4|17702.4|607
1632377400000|2021-09-23 06:10:00|17706.2|17702.2|17705.9|17701.9|17709.7|17705.7|17700.7|17696.7|696
1632377700000|2021-09-23 06:15:00|17705.7|17701.7|17715.2|17711.2|17716.2|17712.2|17705.2|17701.2|230
1632378000000|2021-09-23 06:20:00|17714.9|17710.9|17713.7|17709.7|17716.9|17712.9|17711.7|17707.7|177
1632378300000|2021-09-23 06:25:00|17713.9|17709.9|17716.9|17712.9|17717.2|17713.2|17711.7|17707.7|286
1632378600000|2021-09-23 06:30:00|17717.2|17713.2|17722.2|17718.2|17725.9|17721.9|17716.9|17712.9|747
1632378900000|2021-09-23 06:35:00|17722.4|17718.4|17735.9|17731.9|17735.9|17731.9|17721.2|17717.2|647
1632379200000|2021-09-23 06:40:00|17736.2|17732.2|17742.7|17738.7|17743.9|17739.9|17734.4|17730.4|748
1632379500000|2021-09-23 06:45:00|17742.4|17738.4|17741.9|17737.9|17745.4|17741.4|17738.7|17734.7|428
1632379800000|2021-09-23 06:50:00|17742.2|17738.2|17751.2|17747.2|17752.4|17748.4|17739.9|17735.9|689
1632380100000|2021-09-23 06:55:00|17750.9|17746.9|17749.7|17745.7|17755.7|17751.7|17748.4|17744.4|456
1632380400000|2021-09-23 07:00:00|17749.4|17745.4|17749.9|17745.9|17752.9|17748.9|17744.4|17740.4|453
1632380700000|2021-09-23 07:05:00|17750.2|17746.2|17754.4|17750.4|17755.4|17751.4|17748.9|17744.9|500
1632381000000|2021-09-23 07:10:00|17754.7|17750.7|17748.7|17744.7|17757.2|17753.2|17745.2|17741.2|489
1632381300000|2021-09-23 07:15:00|17748.2|17744.2|17751.9|17747.9|17755.4|17751.4|17744.9|17740.9|489
1632381600000|2021-09-23 07:20:00|17752.2|17748.2|17752.4|17748.4|17756.9|17752.9|17744.9|17740.9|271
1632381900000|2021-09-23 07:25:00|17752.7|17748.7|17750.7|17746.7|17756.4|17752.4|17748.9|17744.9|196
1632382200000|2021-09-23 07:30:00|17749.4|17745.4|17745.2|17741.2|17756.9|17752.9|17744.9|17740.9|469
1632382500000|2021-09-23 07:35:00|17744.9|17740.9|17745.2|17741.2|17747.4|17743.4|17739.9|17735.9|354
1632382800000|2021-09-23 07:40:00|17745.4|17741.4|17748.9|17744.9|17753.2|17749.2|17742.7|17738.7|446
1632383100000|2021-09-23 07:45:00|17748.7|17744.7|17736.2|17732.2|17749.7|17745.7|17730.2|17726.2|476
1632383400000|2021-09-23 07:50:00|17735.9|17731.9|17742.7|17738.7|17749.7|17745.7|17734.4|17730.4|367
1632383700000|2021-09-23 07:55:00|17742.4|17738.4|17754.7|17750.7|17759.2|17755.2|17742.4|17738.4|558
1632384000000|2021-09-23 08:00:00|17754.9|17750.9|17757.9|17753.9|17760.2|17756.2|17754.4|17750.4|474
1632384300000|2021-09-23 08:05:00|17758.4|17754.4|17754.7|17750.7|17762.9|17758.9|17751.2|17747.2|650
1632384600000|2021-09-23 08:10:00|17754.4|17750.4|17761.2|17757.2|17761.4|17757.4|17754.4|17750.4|589
1632384900000|2021-09-23 08:15:00|17761.4|17757.4|17756.4|17752.4|17762.9|17758.9|17753.9|17749.9|504
1632385200000|2021-09-23 08:20:00|17756.7|17752.7|17759.7|17755.7|17762.2|17758.2|17756.7|17752.7|330
1632385500000|2021-09-23 08:25:00|17759.9|17755.9|17761.7|17757.7|17762.2|17758.2|17757.2|17753.2|415
1632385800000|2021-09-23 08:30:00|17761.9|17757.9|17767.7|17763.7|17772.7|17768.7|17760.4|17756.4|600
1632386100000|2021-09-23 08:35:00|17767.4|17763.4|17766.7|17762.7|17772.4|17768.4|17765.2|17761.2|527
1632386400000|2021-09-23 08:40:00|17766.9|17762.9|17775.4|17771.4|17776.9|17772.9|17766.9|17762.9|370
1632386700000|2021-09-23 08:45:00|17775.2|17771.2|17776.9|17772.9|17779.4|17775.4|17771.9|17767.9|443
1632387000000|2021-09-23 08:50:00|17777.2|17773.2|17787.9|17783.9|17789.4|17785.4|17774.4|17770.4|526
1632387300000|2021-09-23 08:55:00|17788.2|17784.2|17798.7|17794.7|17799.9|17795.9|17787.7|17783.7|734
1632387600000|2021-09-23 09:00:00|17798.4|17794.4|17814.9|17810.9|17821.9|17817.9|17798.4|17794.4|1004
1632387900000|2021-09-23 09:05:00|17815.2|17811.2|17822.9|17818.9|17829.4|17825.4|17814.9|17810.9|1213
1632388200000|2021-09-23 09:10:00|17822.7|17818.7|17816.9|17812.9|17827.9|17823.9|17809.4|17805.4|1111
1632388500000|2021-09-23 09:15:00|17817.2|17813.2|17826.9|17822.9|17828.4|17824.4|17813.4|17809.4|608
1632388800000|2021-09-23 09:20:00|17826.7|17822.7|17826.4|17822.4|17829.7|17825.7|17824.2|17820.2|661
1632389100000|2021-09-23 09:25:00|17826.7|17822.7|17806.4|17802.4|17828.2|17824.2|17806.4|17802.4|1275
1632389400000|2021-09-23 09:30:00|17806.2|17802.2|17814.9|17810.9|17816.4|17812.4|17804.7|17800.7|1370
1632389700000|2021-09-23 09:35:00|17815.2|17811.2|17826.2|17822.2|17826.2|17822.2|17815.2|17811.2|988
1632390000000|2021-09-23 09:40:00|17826.4|17822.4|17823.9|17819.9|17832.4|17828.4|17823.4|17819.4|1224
1632390300000|2021-09-23 09:45:00|17823.7|17819.7|17815.4|17811.4|17823.9|17819.9|17815.4|17811.4|1659
1632390600000|2021-09-23 09:50:00|17815.7|17811.7|17819.4|17815.4|17819.4|17815.4|17812.9|17808.9|1084
1632390900000|2021-09-23 09:55:00|17819.2|17815.2|17832.7|17828.7|17832.7|17828.7|17818.9|17814.9|1778
1632391200000|2021-09-23 10:00:00|17831.7|17827.7|17816.9|17812.9|17833.9|17829.9|17814.9|17810.9|574
1632391500000|2021-09-23 10:05:00|17817.7|17813.7|17818.2|17814.2|17821.2|17817.2|17814.7|17810.7|190
1632391800000|2021-09-23 10:10:00|17824.6|17806.6|17806.3|17788.3|17827|17809|17782.4|17764.4|6310988
1632392100000|2021-09-23 10:15:00|17806.5|17788.5|17804.9|17786.9|17814.9|17796.9|17788|17770|0
1632392400000|2021-09-23 10:20:00|17804.6|17786.6|17812.4|17794.4|17814.2|17796.2|17798.5|17780.5|0
1632392700000|2021-09-23 10:25:00|17812.1|17794.1|17818.6|17800.6|17821|17803|17811.6|17793.6|0
1632393000000|2021-09-23 10:30:00|17818.5|17800.5|17812.3|17794.3|17819.5|17801.5|17810.5|17792.5|0
1632393300000|2021-09-23 10:35:00|17812.5|17794.5|17806.9|17788.9|17816.9|17798.9|17799.9|17781.9|0
1632393600000|2021-09-23 10:40:00|17778.7|17774.7|17792.2|17788.2|17803.2|17799.2|17778.7|17774.7|113
1632393900000|2021-09-23 10:45:00|17787.7|17783.7|17794.7|17790.7|17796.7|17792.7|17775.2|17771.2|257
1632394200000|2021-09-23 10:50:00|17787.2|17783.2|17796.7|17792.7|17796.7|17792.7|17783.7|17779.7|58
1632394500000|2021-09-23 10:55:00|17790.2|17786.2|17787.7|17783.7|17796.7|17792.7|17787.7|17783.7|47
1632394800000|2021-09-23 11:00:00|17789.7|17785.7|17787.2|17783.2|17791.7|17787.7|17783.2|17779.2|58
1632395100000|2021-09-23 11:05:00|17787.7|17783.7|17796.7|17792.7|17796.7|17792.7|17786.2|17782.2|65
1632395400000|2021-09-23 11:10:00|17793.2|17789.2|17784.7|17780.7|17793.2|17789.2|17783.7|17779.7|77
1632395700000|2021-09-23 11:15:00|17786.2|17782.2|17792.7|17788.7|17794.2|17790.2|17785.7|17781.7|77
1632396000000|2021-09-23 11:20:00|17791.2|17787.2|17788.2|17784.2|17796.7|17792.7|17788.2|17784.2|40
1632396300000|2021-09-23 11:25:00|17787.7|17783.7|17785.7|17781.7|17789.2|17785.2|17785.2|17781.2|51
1632396600000|2021-09-23 11:30:00|17785.2|17781.2|17801.2|17797.2|17801.2|17797.2|17785.2|17781.2|41
1632396900000|2021-09-23 11:35:00|17801.7|17797.7|17803.2|17799.2|17804.7|17800.7|17799.2|17795.2|47
1632397200000|2021-09-23 11:40:00|17800.2|17796.2|17805.7|17801.7|17808.2|17804.2|17800.2|17796.2|37
1632397500000|2021-09-23 11:45:00|17803.2|17799.2|17800.2|17796.2|17803.2|17799.2|17800.2|17796.2|9
1632397800000|2021-09-23 11:50:00|17803.7|17799.7|17799.2|17795.2|17803.7|17799.7|17797.2|17793.2|28
1632398100000|2021-09-23 11:55:00|17801.2|17797.2|17797.2|17793.2|17801.7|17797.7|17795.7|17791.7|32
1632398400000|2021-09-23 12:00:00|17800.2|17796.2|17796.7|17792.7|17801.7|17797.7|17791.2|17787.2|44
1632398700000|2021-09-23 12:05:00|17792.2|17788.2|17790.2|17786.2|17792.2|17788.2|17788.2|17784.2|48
1632399000000|2021-09-23 12:10:00|17789.7|17785.7|17785.7|17781.7|17792.7|17788.7|17785.7|17781.7|75
1632399300000|2021-09-23 12:15:00|17785.2|17781.2|17808.7|17804.7|17810.2|17806.2|17785.2|17781.2|150
1632399600000|2021-09-23 12:20:00|17807.7|17803.7|17818.7|17814.7|17821.2|17817.2|17806.7|17802.7|80
1632399900000|2021-09-23 12:25:00|17817.2|17813.2|17815.7|17811.7|17821.2|17817.2|17813.7|17809.7|61
1632400200000|2021-09-23 12:30:00|17813.7|17809.7|17824.2|17820.2|17827.7|17823.7|17813.7|17809.7|124
1632400500000|2021-09-23 12:35:00|17822.7|17818.7|17818.7|17814.7|17825.2|17821.2|17818.7|17814.7|112
1632400800000|2021-09-23 12:40:00|17818.2|17814.2|17818.2|17814.2|17822.2|17818.2|17816.7|17812.7|66
1632401100000|2021-09-23 12:45:00|17817.7|17813.7|17817.7|17813.7|17822.2|17818.2|17815.7|17811.7|71
1632401400000|2021-09-23 12:50:00|17818.7|17814.7|17814.7|17810.7|17818.7|17814.7|17813.7|17809.7|10
1632401700000|2021-09-23 12:55:00|17813.2|17809.2|17804.2|17800.2|17815.7|17811.7|17801.2|17797.2|67
1632402000000|2021-09-23 13:00:00|17803.7|17799.7|17792.2|17788.2|17803.7|17799.7|17791.2|17787.2|94
1632402300000|2021-09-23 13:05:00|17792.7|17788.7|17790.7|17786.7|17795.7|17791.7|17789.2|17785.2|134
1632402600000|2021-09-23 13:10:00|17791.2|17787.2|17784.2|17780.2|17791.2|17787.2|17781.2|17777.2|155
1632402900000|2021-09-23 13:15:00|17783.7|17779.7|17788.7|17784.7|17790.2|17786.2|17783.7|17779.7|73
1632403200000|2021-09-23 13:20:00|17786.7|17782.7|17790.7|17786.7|17795.2|17791.2|17786.2|17782.2|47
1632403500000|2021-09-23 13:25:00|17789.7|17785.7|17792.2|17788.2|17793.2|17789.2|17786.2|17782.2|56
1632403800000|2021-09-23 13:30:00|17793.2|17789.2|17780.7|17776.7|17793.2|17789.2|17780.7|17776.7|369
1632404100000|2021-09-23 13:35:00|17781.7|17777.7|17810.2|17806.2|17810.2|17806.2|17780.7|17776.7|337
1632404400000|2021-09-23 13:40:00|17811.2|17807.2|17821.7|17817.7|17826.7|17822.7|17807.7|17803.7|390
1632404700000|2021-09-23 13:45:00|17822.7|17818.7|17820.7|17816.7|17833.2|17829.2|17817.2|17813.2|240
1632405000000|2021-09-23 13:50:00|17822.2|17818.2|17824.7|17820.7|17830.2|17826.2|17821.2|17817.2|274
1632405300000|2021-09-23 13:55:00|17825.2|17821.2|17826.2|17822.2|17829.2|17825.2|17820.7|17816.7|173
1632405600000|2021-09-23 14:00:00|17827.7|17823.7|17827.2|17823.2|17833.7|17829.7|17827.2|17823.2|85
1632405900000|2021-09-23 14:05:00|17827.7|17823.7|17824.2|17820.2|17828.2|17824.2|17821.7|17817.7|92
1632406200000|2021-09-23 14:10:00|17828.2|17824.2|17832.2|17828.2|17834.2|17830.2|17826.7|17822.7|38
1632406500000|2021-09-23 14:15:00|17832.7|17828.7|17806.7|17802.7|17840.7|17836.7|17804.2|17800.2|142
1632406800000|2021-09-23 14:20:00|17808.7|17804.7|17837.2|17833.2|17837.2|17833.2|17806.7|17802.7|184
1632407100000|2021-09-23 14:25:00|17835.2|17831.2|17820.2|17816.2|17840.7|17836.7|17820.2|17816.2|90
1632407400000|2021-09-23 14:30:00|17818.7|17814.7|17833.7|17829.7|17833.7|17829.7|17815.2|17811.2|247
1632407700000|2021-09-23 14:35:00|17831.7|17827.7|17827.2|17823.2|17838.2|17834.2|17822.2|17818.2|96
1632408000000|2021-09-23 14:40:00|17827.7|17823.7|17820.7|17816.7|17830.7|17826.7|17820.7|17816.7|43
1632408300000|2021-09-23 14:45:00|17818.2|17814.2|17833.7|17829.7|17834.2|17830.2|17818.2|17814.2|221
1632408600000|2021-09-23 14:50:00|17834.2|17830.2|17829.7|17825.7|17835.2|17831.2|17827.2|17823.2|58
1632408900000|2021-09-23 14:55:00|17831.7|17827.7|17830.7|17826.7|17835.2|17831.2|17829.2|17825.2|70
1632409200000|2021-09-23 15:00:00|17829.7|17825.7|17820.7|17816.7|17832.2|17828.2|17811.7|17807.7|158
1632409500000|2021-09-23 15:05:00|17822.7|17818.7|17815.2|17811.2|17825.7|17821.7|17814.7|17810.7|112
1632409800000|2021-09-23 15:10:00|17814.2|17810.2|17821.2|17817.2|17822.7|17818.7|17814.2|17810.2|53
1632410100000|2021-09-23 15:15:00|17822.7|17818.7|17817.2|17813.2|17824.2|17820.2|17817.2|17813.2|54
1632410400000|2021-09-23 15:20:00|17815.7|17811.7|17811.7|17807.7|17819.7|17815.7|17809.7|17805.7|114
1632410700000|2021-09-23 15:25:00|17812.7|17808.7|17820.2|17816.2|17820.2|17816.2|17812.7|17808.7|76
1632411000000|2021-09-23 15:30:00|17819.7|17815.7|17824.2|17820.2|17825.2|17821.2|17816.7|17812.7|155
1632411300000|2021-09-23 15:35:00|17822.2|17818.2|17827.7|17823.7|17829.2|17825.2|17821.2|17817.2|33
1632411600000|2021-09-23 15:40:00|17826.2|17822.2|17816.7|17812.7|17826.2|17822.2|17816.7|17812.7|65
1632411900000|2021-09-23 15:45:00|17813.2|17809.2|17816.7|17812.7|17826.2|17822.2|17812.7|17808.7|65
1632412200000|2021-09-23 15:50:00|17818.2|17814.2|17826.2|17822.2|17826.2|17822.2|17818.2|17814.2|17
1632412500000|2021-09-23 15:55:00|17824.2|17820.2|17832.7|17828.7|17832.7|17828.7|17824.2|17820.2|12
1632412800000|2021-09-23 16:00:00|17833.2|17829.2|17829.2|17825.2|17833.7|17829.7|17824.7|17820.7|23
1632413100000|2021-09-23 16:05:00|17832.2|17828.2|17830.7|17826.7|17833.2|17829.2|17825.7|17821.7|59
1632413400000|2021-09-23 16:10:00|17833.2|17829.2|17840.2|17836.2|17841.2|17837.2|17831.2|17827.2|45
1632413700000|2021-09-23 16:15:00|17837.7|17833.7|17836.2|17832.2|17837.7|17833.7|17834.7|17830.7|23
1632414000000|2021-09-23 16:20:00|17835.7|17831.7|17834.7|17830.7|17838.2|17834.2|17834.7|17830.7|17
1632414300000|2021-09-23 16:25:00|17833.2|17829.2|17831.7|17827.7|17833.2|17829.2|17827.7|17823.7|40
1632414600000|2021-09-23 16:30:00|17832.7|17828.7|17837.2|17833.2|17837.2|17833.2|17832.7|17828.7|25
1632414900000|2021-09-23 16:35:00|17838.2|17834.2|17839.7|17835.7|17839.7|17835.7|17836.2|17832.2|15
1632415200000|2021-09-23 16:40:00|17836.7|17832.7|17837.2|17833.2|17841.2|17837.2|17835.7|17831.7|53
1632415500000|2021-09-23 16:45:00|17837.7|17833.7|17840.2|17836.2|17840.2|17836.2|17835.2|17831.2|41
1632415800000|2021-09-23 16:50:00|17842.7|17838.7|17842.2|17838.2|17842.7|17838.7|17841.2|17837.2|38
1632416100000|2021-09-23 16:55:00|17841.7|17837.7|17838.2|17834.2|17841.7|17837.7|17835.7|17831.7|91
1632416400000|2021-09-23 17:00:00|17836.2|17832.2|17838.7|17834.7|17839.2|17835.2|17835.7|17831.7|54
1632416700000|2021-09-23 17:05:00|17839.7|17835.7|17849.2|17845.2|17849.2|17845.2|17839.7|17835.7|100
1632417000000|2021-09-23 17:10:00|17848.2|17844.2|17844.7|17840.7|17848.2|17844.2|17843.2|17839.2|12
1632417300000|2021-09-23 17:15:00|17841.7|17837.7|17844.2|17840.2|17844.7|17840.7|17841.7|17837.7|13
1632417600000|2021-09-23 17:20:00|17841.7|17837.7|17842.2|17838.2|17843.7|17839.7|17841.7|17837.7|30
1632417900000|2021-09-23 17:25:00|17842.7|17838.7|17845.7|17841.7|17846.7|17842.7|17842.7|17838.7|45
1632418200000|2021-09-23 17:30:00|17846.2|17842.2|17847.7|17843.7|17850.7|17846.7|17845.7|17841.7|45
1632418500000|2021-09-23 17:35:00|17848.7|17844.7|17849.2|17845.2|17849.2|17845.2|17846.2|17842.2|17
1632418800000|2021-09-23 17:40:00|17850.2|17846.2|17851.7|17847.7|17851.7|17847.7|17847.7|17843.7|47
1632419100000|2021-09-23 17:45:00|17853.2|17849.2|17853.7|17849.7|17853.7|17849.7|17852.2|17848.2|11
1632419400000|2021-09-23 17:50:00|17854.2|17850.2|17860.7|17856.7|17861.2|17857.2|17853.7|17849.7|139
1632419700000|2021-09-23 17:55:00|17859.7|17855.7|17859.7|17855.7|17861.2|17857.2|17858.7|17854.7|20
1632420000000|2021-09-23 18:00:00|17857.7|17853.7|17855.7|17851.7|17861.2|17857.2|17855.7|17851.7|57
1632420300000|2021-09-23 18:05:00|17856.2|17852.2|17852.2|17848.2|17856.2|17852.2|17851.7|17847.7|126
1632420600000|2021-09-23 18:10:00|17850.7|17846.7|17848.2|17844.2|17850.7|17846.7|17848.2|17844.2|24
1632420900000|2021-09-23 18:15:00|17852.2|17848.2|17847.7|17843.7|17852.2|17848.2|17847.2|17843.2|21
1632421200000|2021-09-23 18:20:00|17849.7|17845.7|17840.2|17836.2|17849.7|17845.7|17838.7|17834.7|28
1632421500000|2021-09-23 18:25:00|17838.2|17834.2|17841.2|17837.2|17841.2|17837.2|17838.2|17834.2|16
1632421800000|2021-09-23 18:30:00|17842.2|17838.2|17851.7|17847.7|17853.2|17849.2|17841.2|17837.2|91
1632422100000|2021-09-23 18:35:00|17852.2|17848.2|17852.2|17848.2|17852.2|17848.2|17849.2|17845.2|14
1632422400000|2021-09-23 18:40:00|17847.7|17843.7|17843.7|17839.7|17847.7|17843.7|17843.7|17839.7|11
1632422700000|2021-09-23 18:45:00|17845.2|17841.2|17846.2|17842.2|17846.2|17842.2|17842.7|17838.7|8
1632423000000|2021-09-23 18:50:00|17848.2|17844.2|17847.2|17843.2|17849.2|17845.2|17847.2|17843.2|14
1632423300000|2021-09-23 18:55:00|17849.2|17845.2|17845.2|17841.2|17851.7|17847.7|17845.2|17841.2|23
1632423600000|2021-09-23 19:00:00|17845.7|17841.7|17843.7|17839.7|17845.7|17841.7|17838.7|17834.7|30
1632423900000|2021-09-23 19:05:00|17841.7|17837.7|17835.7|17831.7|17841.7|17837.7|17835.7|17831.7|19
1632424200000|2021-09-23 19:10:00|17837.2|17833.2|17836.7|17832.7|17838.2|17834.2|17835.2|17831.2|26
1632424500000|2021-09-23 19:15:00|17837.2|17833.2|17840.7|17836.7|17844.7|17840.7|17836.2|17832.2|31
1632424800000|2021-09-23 19:20:00|17839.2|17835.2|17843.2|17839.2|17843.2|17839.2|17838.2|17834.2|16
1632425100000|2021-09-23 19:25:00|17843.7|17839.7|17840.7|17836.7|17843.7|17839.7|17840.7|17836.7|22
1632425400000|2021-09-23 19:30:00|17839.2|17835.2|17843.2|17839.2|17843.7|17839.7|17836.7|17832.7|31
1632425700000|2021-09-23 19:35:00|17841.2|17837.2|17841.2|17837.2|17841.2|17837.2|17840.2|17836.2|10
1632426000000|2021-09-23 19:40:00|17842.7|17838.7|17841.7|17837.7|17847.2|17843.2|17841.7|17837.7|141
1632426300000|2021-09-23 19:45:00|17841.2|17837.2|17837.2|17833.2|17841.2|17837.2|17833.7|17829.7|112
1632426600000|2021-09-23 19:50:00|17836.2|17832.2|17850.7|17846.7|17850.7|17846.7|17835.7|17831.7|113
1632426900000|2021-09-23 19:55:00|17851.2|17847.2|17847.2|17843.2|17851.2|17847.2|17843.7|17839.7|73
1632427200000|2021-09-23 20:00:00|17845.7|17841.7|17846.2|17842.2|17848.7|17844.7|17841.2|17837.2|32
1632427500000|2021-09-23 20:05:00|17843.2|17839.2|17845.2|17841.2|17845.2|17841.2|17842.7|17838.7|4
1632427800000|2021-09-23 20:10:00|17846.2|17842.2|17850.7|17846.7|17850.7|17846.7|17845.2|17841.2|9
1632428100000|2021-09-23 20:15:00|17848.2|17844.2|17847.7|17843.7|17849.2|17845.2|17846.7|17842.7|14
1632428400000|2021-09-23 20:20:00|17849.2|17845.2|17849.2|17845.2|17849.2|17845.2|17849.2|17845.2|1
1632428700000|2021-09-23 20:25:00|17844.7|17840.7|17843.2|17839.2|17844.7|17840.7|17843.2|17839.2|6
1632429000000|2021-09-23 20:30:00|17842.2|17838.2|17843.7|17839.7|17844.2|17840.2|17842.2|17838.2|6
1632429300000|2021-09-23 20:35:00|17845.2|17841.2|17846.2|17842.2|17846.2|17842.2|17844.7|17840.7|7
1632429600000|2021-09-23 20:40:00|17843.2|17839.2|17841.2|17837.2|17844.7|17840.7|17841.2|17837.2|6
1632429900000|2021-09-23 20:45:00|17845.7|17841.7|17844.7|17840.7|17845.7|17841.7|17844.7|17840.7|2
1632430200000|2021-09-23 20:50:00|17848.2|17844.2|17848.2|17844.2|17848.2|17844.2|17848.2|17844.2|1
1632430500000|2021-09-23 20:55:00|17845.2|17841.2|17850.7|17846.7|17850.7|17846.7|17844.2|17840.2|5
1632430800000|2021-09-23 21:00:00|17851.7|17847.7|17851.7|17847.7|17851.7|17847.7|17851.7|17847.7|1
1632431100000|2021-09-23 21:05:00|17853.2|17849.2|17853.2|17849.2|17853.2|17849.2|17853.2|17849.2|1
1632431400000|2021-09-23 21:10:00|17858.2|17854.2|17865.2|17847.2|17865.2|17854.2|17858.2|17847.2|6370234
1632431700000|2021-09-23 21:15:00|17865.1|17847.1|17865.1|17847.1|17865.1|17847.1|17865.1|17847.1|0
1632432000000|2021-09-23 21:20:00|17865.2|17847.2|17865.4|17847.4|17865.9|17847.9|17865.2|17847.2|0
1632432300000|2021-09-23 21:25:00|17865.3|17847.3|17867.4|17849.4|17867.7|17849.7|17865.1|17847.1|0
1632432600000|2021-09-23 21:30:00|17867.3|17849.3|17867.4|17849.4|17867.4|17849.4|17867.3|17849.3|0
1632432900000|2021-09-23 21:35:00|17867.3|17849.3|17866.5|17848.5|17867.3|17849.3|17866.5|17848.5|0
1632433200000|2021-09-23 21:40:00|17866.4|17848.4|17865.9|17847.9|17866.4|17848.4|17865.2|17847.2|0
1632433500000|2021-09-23 21:45:00|17865.7|17847.7|17865.6|17847.6|17865.9|17847.9|17865.3|17847.3|0
1632433800000|2021-09-23 21:50:00|17866|17848|17866.3|17848.3|17866.4|17848.4|17865.9|17847.9|0
1632434100000|2021-09-23 21:55:00|17866.1|17848.1|17866|17848|17866.5|17848.5|17865|17847|0
1632434400000|2021-09-23 22:00:00|17864|17846|17867.2|17849.2|17868.6|17850.6|17864|17846|0
1632434700000|2021-09-23 22:05:00|17866.5|17848.5|17872.6|17854.6|17872.6|17854.6|17866.5|17848.5|0
1632435000000|2021-09-23 22:10:00|17871.8|17853.8|17872.1|17854.1|17876.3|17858.3|17871.8|17853.8|0
1632435300000|2021-09-23 22:15:00|17872.4|17854.4|17870.5|17852.5|17873.5|17855.5|17870.1|17852.1|0
1632435600000|2021-09-23 22:20:00|17870.8|17852.8|17869.1|17851.1|17871.2|17853.2|17867.7|17849.7|0
1632435900000|2021-09-23 22:25:00|17869.8|17851.8|17871.2|17853.2|17871.9|17853.9|17869.1|17851.1|0
1632436200000|2021-09-23 22:30:00|17872.6|17854.6|17869.1|17851.1|17874|17856|17869.1|17851.1|0
1632436500000|2021-09-23 22:35:00|17869.8|17851.8|17871.2|17853.2|17871.5|17853.5|17869.4|17851.4|0
1632436800000|2021-09-23 22:40:00|17871.5|17853.5|17872.6|17854.6|17874|17856|17871.2|17853.2|0
1632437100000|2021-09-23 22:45:00|17873|17855|17877.3|17859.3|17877.3|17859.3|17873|17855|0
1632437400000|2021-09-23 22:50:00|17876.9|17858.9|17876.9|17858.9|17877.3|17859.3|17876.2|17858.2|0
1632437700000|2021-09-23 22:55:00|17876.6|17858.6|17875.9|17857.9|17876.6|17858.6|17874.5|17856.5|0
1632438000000|2021-09-23 23:00:00|17876.6|17858.6|17876.9|17858.9|17878|17860|17875.5|17857.5|0
1632438300000|2021-09-23 23:05:00|17876.2|17858.2|17880.1|17862.1|17880.1|17862.1|17876.2|17858.2|0
1632438600000|2021-09-23 23:10:00|17880.8|17862.8|17880.1|17862.1|17882.5|17864.5|17880.1|17862.1|0
1632438900000|2021-09-23 23:15:00|17880.4|17862.4|17881.5|17863.5|17882.2|17864.2|17880.4|17862.4|0
1632439200000|2021-09-23 23:20:00|17880.8|17862.8|17879.2|17861.2|17882.9|17864.9|17878.7|17860.7|0
1632439500000|2021-09-23 23:25:00|17879.9|17861.9|17878.5|17860.5|17882|17864|17878.5|17860.5|0
1632439800000|2021-09-23 23:30:00|17877.8|17859.8|17881.8|17863.8|17882|17864|17870.8|17852.8|0
1632440100000|2021-09-23 23:35:00|17881.1|17863.1|17883.7|17865.7|17883.7|17865.7|17880.4|17862.4|0
1632440400000|2021-09-23 23:40:00|17883|17865|17883.6|17865.6|17885.4|17867.4|17882.3|17864.3|0
1632440700000|2021-09-23 23:45:00|17884.3|17866.3|17879.4|17861.4|17884.3|17866.3|17877.3|17859.3|0
1632441000000|2021-09-23 23:50:00|17878.7|17860.7|17880.1|17862.1|17880.8|17862.8|17878|17860|0
1632441300000|2021-09-23 23:55:00|17879.4|17861.4|17875.9|17857.9|17880.4|17862.4|17875.2|17857.2|0
1632441600000|2021-09-24 00:00:00|17876.2|17858.2|17879.7|17861.7|17880.4|17862.4|17875.2|17857.2|0
1632441900000|2021-09-24 00:05:00|17880.4|17862.4|17879.2|17861.2|17881.4|17863.4|17877.6|17859.6|0
1632442200000|2021-09-24 00:10:00|17878.8|17860.8|17887.4|17869.4|17889.5|17871.5|17878.5|17860.5|0
1632442500000|2021-09-24 00:15:00|17888.1|17870.1|17899.1|17881.1|17899.2|17881.2|17887.1|17869.1|0
1632442800000|2021-09-24 00:20:00|17899.9|17881.9|17901.5|17883.5|17907.1|17889.1|17899.9|17881.9|0
1632443100000|2021-09-24 00:25:00|17901|17883|17889.8|17871.8|17904.3|17886.3|17889.8|17871.8|0
1632443400000|2021-09-24 00:30:00|17889.4|17871.4|17886.7|17868.7|17893.9|17875.9|17886.7|17868.7|0
1632443700000|2021-09-24 00:35:00|17887.1|17869.1|17879|17861|17890.3|17872.3|17879|17861|0
1632444000000|2021-09-24 00:40:00|17878.7|17860.7|17879.4|17861.4|17881.5|17863.5|17877|17859|0
1632444300000|2021-09-24 00:45:00|17879|17861|17875.7|17857.7|17879.7|17861.7|17873.4|17855.4|0
1632444600000|2021-09-24 00:50:00|17875.5|17857.5|17870.2|17852.2|17876.1|17858.1|17869.9|17851.9|0
1632444900000|2021-09-24 00:55:00|17870.6|17852.6|17863.6|17845.6|17871.8|17853.8|17857.9|17839.9|0
1632445200000|2021-09-24 01:00:00|17864|17846|17842.7|17838.7|17864.4|17856.7|17835.7|17831.7|421
1632445500000|2021-09-24 01:05:00|17839.2|17835.2|17845.7|17841.7|17853.2|17849.2|17839.2|17835.2|136
1632445800000|2021-09-24 01:10:00|17842.7|17838.7|17852.2|17848.2|17853.2|17849.2|17840.2|17836.2|139
1632446100000|2021-09-24 01:15:00|17853.2|17849.2|17857.2|17853.2|17861.2|17857.2|17844.7|17840.7|174
1632446400000|2021-09-24 01:20:00|17858.2|17854.2|17849.2|17845.2|17859.2|17855.2|17848.2|17844.2|68
1632446700000|2021-09-24 01:25:00|17850.7|17846.7|17851.2|17847.2|17858.2|17854.2|17843.7|17839.7|116
1632447000000|2021-09-24 01:30:00|17848.7|17844.7|17841.7|17837.7|17855.7|17851.7|17838.7|17834.7|186
1632447300000|2021-09-24 01:35:00|17842.2|17838.2|17836.2|17832.2|17849.7|17845.7|17835.7|17831.7|113
1632447600000|2021-09-24 01:40:00|17836.7|17832.7|17835.2|17831.2|17844.2|17840.2|17828.7|17824.7|238
1632447900000|2021-09-24 01:45:00|17833.7|17829.7|17823.7|17819.7|17833.7|17829.7|17823.7|17819.7|95
1632448200000|2021-09-24 01:50:00|17823.2|17819.2|17829.7|17825.7|17835.2|17831.2|17821.7|17817.7|114
1632448500000|2021-09-24 01:55:00|17829.2|17825.2|17816.7|17812.7|17829.2|17825.2|17811.7|17807.7|134
1632448800000|2021-09-24 02:00:00|17815.2|17811.2|17817.7|17813.7|17820.7|17816.7|17815.2|17811.2|118
1632449100000|2021-09-24 02:05:00|17818.2|17814.2|17831.7|17827.7|17832.7|17828.7|17818.2|17814.2|243
1632449400000|2021-09-24 02:10:00|17829.7|17825.7|17832.7|17828.7|17833.7|17829.7|17828.7|17824.7|115
1632449700000|2021-09-24 02:15:00|17831.7|17827.7|17832.7|17828.7|17834.2|17830.2|17828.7|17824.7|60
1632450000000|2021-09-24 02:20:00|17835.2|17831.2|17834.2|17830.2|17839.2|17835.2|17832.7|17828.7|69
1632450300000|2021-09-24 02:25:00|17836.7|17832.7|17835.7|17831.7|17837.7|17833.7|17832.7|17828.7|33
1632450600000|2021-09-24 02:30:00|17837.7|17833.7|17836.2|17832.2|17840.2|17836.2|17835.2|17831.2|60
1632450900000|2021-09-24 02:35:00|17838.2|17834.2|17840.7|17836.7|17840.7|17836.7|17830.2|17826.2|32
1632451200000|2021-09-24 02:40:00|17839.7|17835.7|17842.7|17838.7|17844.7|17840.7|17838.2|17834.2|43
1632451500000|2021-09-24 02:45:00|17843.2|17839.2|17843.7|17839.7|17845.7|17841.7|17842.2|17838.2|21
1632451800000|2021-09-24 02:50:00|17843.2|17839.2|17844.7|17840.7|17846.2|17842.2|17842.7|17838.7|54
1632452100000|2021-09-24 02:55:00|17846.7|17842.7|17841.7|17837.7|17847.2|17843.2|17840.2|17836.2|31
1632452400000|2021-09-24 03:00:00|17842.7|17838.7|17845.7|17841.7|17845.7|17841.7|17837.7|17833.7|73
1632452700000|2021-09-24 03:05:00|17843.2|17839.2|17839.2|17835.2|17843.7|17839.7|17838.2|17834.2|74
1632453000000|2021-09-24 03:10:00|17840.2|17836.2|17839.7|17835.7|17843.7|17839.7|17834.7|17830.7|113
1632453300000|2021-09-24 03:15:00|17838.2|17834.2|17835.7|17831.7|17838.7|17834.7|17834.7|17830.7|42
1632453600000|2021-09-24 03:20:00|17836.2|17832.2|17855.7|17851.7|17855.7|17851.7|17833.2|17829.2|267
1632453900000|2021-09-24 03:25:00|17853.7|17849.7|17860.2|17856.2|17860.2|17856.2|17853.7|17849.7|171
1632454200000|2021-09-24 03:30:00|17858.2|17854.2|17864.7|17860.7|17867.2|17863.2|17856.2|17852.2|228
1632454500000|2021-09-24 03:35:00|17865.7|17861.7|17864.2|17860.2|17869.2|17865.2|17861.2|17857.2|115
1632454800000|2021-09-24 03:40:00|17865.7|17861.7|17859.7|17855.7|17867.2|17863.2|17859.7|17855.7|134
1632455100000|2021-09-24 03:45:00|17863.2|17859.2|17908.4|17904.4|17908.4|17904.4|17863.2|17859.2|3897
1632455400000|2021-09-24 03:50:00|17909.2|17905.2|17897.7|17893.7|17922.9|17918.9|17880.2|17876.2|2892
1632455700000|2021-09-24 03:55:00|17897.4|17893.4|17890.9|17886.9|17905.9|17901.9|17874.9|17870.9|1783
1632456000000|2021-09-24 04:00:00|17890.7|17886.7|17894.4|17890.4|17897.2|17893.2|17876.7|17872.7|1626
1632456300000|2021-09-24 04:05:00|17894.7|17890.7|17890.2|17886.2|17904.4|17900.4|17886.2|17882.2|1828
1632456600000|2021-09-24 04:10:00|17890.4|17886.4|17893.7|17889.7|17902.4|17898.4|17886.2|17882.2|1007
1632456900000|2021-09-24 04:15:00|17893.4|17889.4|17898.7|17894.7|17905.7|17901.7|17890.9|17886.9|1107
1632457200000|2021-09-24 04:20:00|17898.9|17894.9|17865.9|17861.9|17904.9|17900.9|17865.4|17861.4|906
1632457500000|2021-09-24 04:25:00|17865.7|17861.7|17852.9|17848.9|17867.7|17863.7|17848.7|17844.7|1285
1632457800000|2021-09-24 04:30:00|17852.7|17848.7|17857.9|17853.9|17873.9|17869.9|17844.9|17840.9|689
1632458100000|2021-09-24 04:35:00|17858.2|17854.2|17872.2|17868.2|17883.9|17879.9|17855.9|17851.9|752
1632458400000|2021-09-24 04:40:00|17871.9|17867.9|17860.9|17856.9|17878.4|17874.4|17860.4|17856.4|437
1632458700000|2021-09-24 04:45:00|17860.2|17856.2|17881.2|17877.2|17885.2|17881.2|17860.2|17856.2|599
1632459000000|2021-09-24 04:50:00|17880.7|17876.7|17889.7|17885.7|17898.4|17894.4|17880.4|17876.4|547
1632459300000|2021-09-24 04:55:00|17889.4|17885.4|17911.4|17907.4|17912.9|17908.9|17888.9|17884.9|571
1632459600000|2021-09-24 05:00:00|17911.2|17907.2|17907.4|17903.4|17914.9|17910.9|17904.2|17900.2|701
1632459900000|2021-09-24 05:05:00|17907.2|17903.2|17907.2|17903.2|17913.9|17909.9|17897.4|17893.4|692
1632460200000|2021-09-24 05:10:00|17907.4|17903.4|17920|17916|17920.2|17916.2|17905.4|17901.4|555
1632460500000|2021-09-24 05:15:00|17919.7|17915.7|17913|17909|17922.7|17918.7|17910|17906|371
1632460800000|2021-09-24 05:20:00|17912.7|17908.7|17905.5|17901.5|17914.5|17910.5|17899.7|17895.7|546
1632461100000|2021-09-24 05:25:00|17905.2|17901.2|17906.7|17902.7|17908.2|17904.2|17894.2|17890.2|320
1632461400000|2021-09-24 05:30:00|17907|17903|17889|17885|17918.2|17914.2|17873.7|17869.7|891
1632461700000|2021-09-24 05:35:00|17889.7|17885.7|17897.7|17893.7|17907.2|17903.2|17888.5|17884.5|323
1632462000000|2021-09-24 05:40:00|17897.5|17893.5|17897.5|17893.5|17911.5|17907.5|17893.5|17889.5|197
1632462300000|2021-09-24 05:45:00|17897.2|17893.2|17892|17888|17904|17900|17881.5|17877.5|354
1632462600000|2021-09-24 05:50:00|17892.2|17888.2|17885.5|17881.5|17900.2|17896.2|17881.2|17877.2|412
1632462900000|2021-09-24 05:55:00|17885.7|17881.7|17890.2|17886.2|17893.7|17889.7|17875.2|17871.2|369
1632463200000|2021-09-24 06:00:00|17890|17886|17887.2|17883.2|17899.7|17895.7|17883|17879|405
1632463500000|2021-09-24 06:05:00|17887|17883|17893.5|17889.5|17896.7|17892.7|17877.7|17873.7|226
1632463800000|2021-09-24 06:10:00|17893.2|17889.2|17886.5|17882.5|17898.5|17894.5|17886.5|17882.5|208
1632464100000|2021-09-24 06:15:00|17886.7|17882.7|17880.2|17876.2|17895|17891|17880|17876|314
1632464400000|2021-09-24 06:20:00|17880.5|17876.5|17871.5|17867.5|17880.5|17876.5|17865|17861|335
1632464700000|2021-09-24 06:25:00|17871.7|17867.7|17869.7|17865.7|17873.2|17869.2|17859.2|17855.2|405
1632465000000|2021-09-24 06:30:00|17869.5|17865.5|17876.5|17872.5|17876.5|17872.5|17857.5|17853.5|806
1632465300000|2021-09-24 06:35:00|17876.7|17872.7|17869.7|17865.7|17881.5|17877.5|17867.2|17863.2|475
1632465600000|2021-09-24 06:40:00|17870|17866|17867.2|17863.2|17873.5|17869.5|17861.5|17857.5|323
1632465900000|2021-09-24 06:45:00|17867.5|17863.5|17874.2|17870.2|17881.2|17877.2|17865.5|17861.5|329
1632466200000|2021-09-24 06:50:00|17874|17870|17875|17871|17885.2|17881.2|17870.7|17866.7|322
1632466500000|2021-09-24 06:55:00|17874.7|17870.7|17867.2|17863.2|17874.7|17870.7|17862.2|17858.2|483
1632466800000|2021-09-24 07:00:00|17867.5|17863.5|17839.5|17835.5|17869.2|17865.2|17839|17835|858
1632467100000|2021-09-24 07:05:00|17840|17836|17848.7|17844.7|17849.7|17845.7|17830.5|17826.5|1160
1632467400000|2021-09-24 07:10:00|17849.2|17845.2|17851.2|17847.2|17855.2|17851.2|17837.5|17833.5|585
1632467700000|2021-09-24 07:15:00|17850.7|17846.7|17871.2|17867.2|17873|17869|17845.2|17841.2|467
1632468000000|2021-09-24 07:20:00|17871.7|17867.7|17867|17863|17876|17872|17863.7|17859.7|291
1632468300000|2021-09-24 07:25:00|17868|17864|17871.5|17867.5|17875.7|17871.7|17860.2|17856.2|358
1632468600000|2021-09-24 07:30:00|17871.7|17867.7|17863|17859|17875|17871|17862.7|17858.7|457
1632468900000|2021-09-24 07:35:00|17862.7|17858.7|17860.5|17856.5|17867|17863|17856.5|17852.5|534
1632469200000|2021-09-24 07:40:00|17859.7|17855.7|17850.5|17846.5|17865.5|17861.5|17848.2|17844.2|333
1632469500000|2021-09-24 07:45:00|17850.7|17846.7|17842.2|17838.2|17852.2|17848.2|17828.2|17824.2|697
1632469800000|2021-09-24 07:50:00|17842|17838|17854|17850|17855|17851|17838.7|17834.7|671
1632470100000|2021-09-24 07:55:00|17853.7|17849.7|17822.5|17818.5|17853.7|17849.7|17814.2|17810.2|820
1632470400000|2021-09-24 08:00:00|17822.7|17818.7|17831.7|17827.7|17837|17833|17810.5|17806.5|773
1632470700000|2021-09-24 08:05:00|17831|17827|17816|17812|17836.5|17832.5|17809.2|17805.2|642
1632471000000|2021-09-24 08:10:00|17815.7|17811.7|17818|17814|17825.7|17821.7|17810.5|17806.5|643
1632471300000|2021-09-24 08:15:00|17817.7|17813.7|17840.5|17836.5|17840.5|17836.5|17810|17806|868
1632471600000|2021-09-24 08:20:00|17841.2|17837.2|17840.5|17836.5|17848|17844|17836|17832|572
1632471900000|2021-09-24 08:25:00|17840|17836|17835.2|17831.2|17842|17838|17827.5|17823.5|1026
1632472200000|2021-09-24 08:30:00|17835.5|17831.5|17829.7|17825.7|17840.5|17836.5|17829|17825|315
1632472500000|2021-09-24 08:35:00|17830|17826|17827.7|17823.7|17830|17826|17814|17810|843
1632472800000|2021-09-24 08:40:00|17828|17824|17831|17827|17840|17836|17820.7|17816.7|642
1632473100000|2021-09-24 08:45:00|17831.2|17827.2|17834.5|17830.5|17836.7|17832.7|17826|17822|283
1632473400000|2021-09-24 08:50:00|17834|17830|17832|17828|17839|17835|17830|17826|744
1632473700000|2021-09-24 08:55:00|17832.2|17828.2|17827.7|17823.7|17851.5|17847.5|17827.5|17823.5|700
1632474000000|2021-09-24 09:00:00|17827.5|17823.5|17838.7|17834.7|17840|17836|17820.7|17816.7|479
1632474300000|2021-09-24 09:05:00|17839.5|17835.5|17841|17837|17844|17840|17833.5|17829.5|293
1632474600000|2021-09-24 09:10:00|17841.2|17837.2|17857|17853|17857|17853|17837|17833|633
1632474900000|2021-09-24 09:15:00|17856.7|17852.7|17855|17851|17858.5|17854.5|17844.7|17840.7|366
1632475200000|2021-09-24 09:20:00|17854.7|17850.7|17859.2|17855.2|17866.2|17862.2|17854|17850|304
1632475500000|2021-09-24 09:25:00|17859|17855|17853.5|17849.5|17861|17857|17849|17845|432
1632475800000|2021-09-24 09:30:00|17853.2|17849.2|17840.5|17836.5|17863.5|17859.5|17828.7|17824.7|1137
1632476100000|2021-09-24 09:35:00|17840.2|17836.2|17838.7|17834.7|17845.2|17841.2|17830.2|17826.2|864
1632476400000|2021-09-24 09:40:00|17838.5|17834.5|17855|17851|17859.5|17855.5|17838.2|17834.2|870
1632476700000|2021-09-24 09:45:00|17854.7|17850.7|17847|17843|17857|17853|17843.2|17839.2|952
1632477000000|2021-09-24 09:50:00|17847.2|17843.2|17838.2|17834.2|17847.7|17843.7|17836.7|17832.7|1648
1632477300000|2021-09-24 09:55:00|17838|17834|17835.2|17831.2|17838.2|17834.2|17831.2|17827.2|1520
1632477600000|2021-09-24 10:00:00|17835|17831|17840.2|17836.2|17841.7|17837.7|17833.5|17829.5|288
1632477900000|2021-09-24 10:05:00|17840|17836|17848.7|17844.7|17851|17847|17837.7|17833.7|220
1632478200000|2021-09-24 10:10:00|17856.7|17838.7|17855.5|17837.5|17862.6|17844.6|17854.8|17836.8|6213388
1632478500000|2021-09-24 10:15:00|17855.2|17837.2|17859.9|17841.9|17865.6|17847.6|17853.6|17835.6|0
1632478800000|2021-09-24 10:20:00|17860.8|17842.8|17873.5|17855.5|17877.8|17859.8|17857.5|17839.5|0
1632479100000|2021-09-24 10:25:00|17872.6|17854.6|17859.4|17841.4|17877.9|17859.9|17855|17837|0
1632479400000|2021-09-24 10:30:00|17859.7|17841.7|17857.7|17839.7|17863.2|17845.2|17851|17833|0
1632479700000|2021-09-24 10:35:00|17857.3|17839.3|17850|17832|17859|17841|17850|17832|0
1632480000000|2021-09-24 10:40:00|17850.4|17832.4|17848.5|17844.5|17850.8|17844.5|17839.5|17832.4|90
1632480300000|2021-09-24 10:45:00|17848|17844|17846.5|17842.5|17851.5|17847.5|17845.5|17841.5|74
1632480600000|2021-09-24 10:50:00|17846|17842|17843.5|17839.5|17846|17842|17841.5|17837.5|9
1632480900000|2021-09-24 10:55:00|17842|17838|17837|17833|17842|17838|17835.5|17831.5|30
1632481200000|2021-09-24 11:00:00|17840.5|17836.5|17844.5|17840.5|17845|17841|17840.5|17836.5|8
1632481500000|2021-09-24 11:05:00|17847|17843|17842.5|17838.5|17847|17843|17840.5|17836.5|29
1632481800000|2021-09-24 11:10:00|17845|17841|17830|17826|17845|17841|17830|17826|119
1632482100000|2021-09-24 11:15:00|17831.5|17827.5|17831|17827|17835.5|17831.5|17830|17826|141
1632482400000|2021-09-24 11:20:00|17834|17830|17834.5|17830.5|17839|17835|17834|17830|54
1632482700000|2021-09-24 11:25:00|17835|17831|17836|17832|17837.5|17833.5|17829.5|17825.5|17
1632483000000|2021-09-24 11:30:00|17835.5|17831.5|17825|17821|17837|17833|17823.5|17819.5|80
1632483300000|2021-09-24 11:35:00|17825.5|17821.5|17826.5|17822.5|17829.5|17825.5|17824|17820|74
1632483600000|2021-09-24 11:40:00|17825.5|17821.5|17821.5|17817.5|17825.5|17821.5|17820|17816|28
1632483900000|2021-09-24 11:45:00|17821|17817|17823|17819|17823.5|17819.5|17819.5|17815.5|29
1632484200000|2021-09-24 11:50:00|17824.5|17820.5|17821.5|17817.5|17827|17823|17820|17816|17
1632484500000|2021-09-24 11:55:00|17820.5|17816.5|17821.5|17817.5|17821.5|17817.5|17817.5|17813.5|64
1632484800000|2021-09-24 12:00:00|17820.5|17816.5|17819|17815|17822|17818|17816.5|17812.5|95
1632485100000|2021-09-24 12:05:00|17818.5|17814.5|17823|17819|17823.5|17819.5|17818|17814|99
1632485400000|2021-09-24 12:10:00|17822|17818|17815|17811|17823|17819|17813|17809|81
1632485700000|2021-09-24 12:15:00|17818|17814|17826.5|17822.5|17831|17827|17818|17814|85
1632486000000|2021-09-24 12:20:00|17823.5|17819.5|17824|17820|17829|17825|17821.5|17817.5|91
1632486300000|2021-09-24 12:25:00|17822|17818|17833|17829|17833|17829|17822|17818|12
1632486600000|2021-09-24 12:30:00|17831.5|17827.5|17821|17817|17833|17829|17820.5|17816.5|68
1632486900000|2021-09-24 12:35:00|17820.5|17816.5|17830|17826|17830|17826|17820.5|17816.5|50
1632487200000|2021-09-24 12:40:00|17828.5|17824.5|17828.5|17824.5|17829.5|17825.5|17824|17820|62
1632487500000|2021-09-24 12:45:00|17827.5|17823.5|17821.5|17817.5|17830|17826|17821|17817|20
1632487800000|2021-09-24 12:50:00|17821|17817|17825|17821|17828.5|17824.5|17818.5|17814.5|84
1632488100000|2021-09-24 12:55:00|17824|17820|17833|17829|17834.5|17830.5|17824|17820|65
1632488400000|2021-09-24 13:00:00|17831|17827|17831|17827|17833.5|17829.5|17828|17824|90
1632488700000|2021-09-24 13:05:00|17830.5|17826.5|17830.5|17826.5|17833|17829|17829|17825|25
1632489000000|2021-09-24 13:10:00|17827|17823|17829.5|17825.5|17829.5|17825.5|17818.5|17814.5|54
1632489300000|2021-09-24 13:15:00|17826.5|17822.5|17840.5|17836.5|17840.5|17836.5|17826.5|17822.5|149
1632489600000|2021-09-24 13:20:00|17839.5|17835.5|17845|17841|17845.5|17841.5|17839.5|17835.5|112
1632489900000|2021-09-24 13:25:00|17845.5|17841.5|17840.5|17836.5|17848|17844|17836.5|17832.5|147
1632490200000|2021-09-24 13:30:00|17839|17835|17864|17860|17864|17860|17834.5|17830.5|194
1632490500000|2021-09-24 13:35:00|17865|17861|17866|17862|17874|17870|17857|17853|122
1632490800000|2021-09-24 13:40:00|17867|17863|17850.5|17846.5|17873|17869|17847|17843|243
1632491100000|2021-09-24 13:45:00|17852|17848|17842|17838|17852.5|17848.5|17840.5|17836.5|310
1632491400000|2021-09-24 13:50:00|17841|17837|17851|17847|17858|17854|17841|17837|249
1632491700000|2021-09-24 13:55:00|17849.5|17845.5|17856|17852|17856|17852|17847.5|17843.5|126
1632492000000|2021-09-24 14:00:00|17857|17853|17862.5|17858.5|17863|17859|17856|17852|173
1632492300000|2021-09-24 14:05:00|17865|17861|17857.5|17853.5|17865|17861|17851.5|17847.5|75
1632492600000|2021-09-24 14:10:00|17852.5|17848.5|17848.5|17844.5|17856|17852|17845.5|17841.5|138
1632492900000|2021-09-24 14:15:00|17846|17842|17850|17846|17857.5|17853.5|17839|17835|556
1632493200000|2021-09-24 14:20:00|17852|17848|17857|17853|17861.5|17857.5|17848|17844|483
1632493500000|2021-09-24 14:25:00|17856|17852|17853.5|17849.5|17858.5|17854.5|17851|17847|42
1632493800000|2021-09-24 14:30:00|17854.5|17850.5|17855.5|17851.5|17859|17855|17853.5|17849.5|199
1632494100000|2021-09-24 14:35:00|17856|17852|17856|17852|17861|17857|17855|17851|112
1632494400000|2021-09-24 14:40:00|17855.5|17851.5|17858.5|17854.5|17863|17859|17855.5|17851.5|101
1632494700000|2021-09-24 14:45:00|17857.5|17853.5|17858|17854|17864|17860|17850.5|17846.5|142
1632495000000|2021-09-24 14:50:00|17857|17853|17849.5|17845.5|17857|17853|17847.5|17843.5|73
1632495300000|2021-09-24 14:55:00|17851.5|17847.5|17868|17864|17868|17864|17851|17847|319
1632495600000|2021-09-24 15:00:00|17866.5|17862.5|17865|17861|17867.5|17863.5|17858.5|17854.5|305
1632495900000|2021-09-24 15:05:00|17864|17860|17863|17859|17864|17860|17859.5|17855.5|45
1632496200000|2021-09-24 15:10:00|17862.5|17858.5|17859.5|17855.5|17866|17862|17859.5|17855.5|31
1632496500000|2021-09-24 15:15:00|17859|17855|17862|17858|17864|17860|17858.5|17854.5|247
1632496800000|2021-09-24 15:20:00|17859.5|17855.5|17852|17848|17859.5|17855.5|17852|17848|36
1632497100000|2021-09-24 15:25:00|17853|17849|17852.5|17848.5|17856.5|17852.5|17850|17846|170
1632497400000|2021-09-24 15:30:00|17849.5|17845.5|17852.5|17848.5|17854|17850|17848|17844|407
1632497700000|2021-09-24 15:35:00|17850.5|17846.5|17843|17839|17850.5|17846.5|17842.5|17838.5|144
1632498000000|2021-09-24 15:40:00|17843.5|17839.5|17841.5|17837.5|17846.5|17842.5|17840|17836|78
1632498300000|2021-09-24 15:45:00|17842|17838|17846|17842|17846|17842|17838|17834|33
1632498600000|2021-09-24 15:50:00|17847.5|17843.5|17853|17849|17856|17852|17843|17839|42
1632498900000|2021-09-24 15:55:00|17852.5|17848.5|17852.5|17848.5|17855|17851|17851|17847|33
1632499200000|2021-09-24 16:00:00|17852|17848|17849.5|17845.5|17852|17848|17849|17845|32
1632499500000|2021-09-24 16:05:00|17851.5|17847.5|17850.5|17846.5|17854.5|17850.5|17849.5|17845.5|30
1632499800000|2021-09-24 16:10:00|17849.5|17845.5|17857.5|17853.5|17857.5|17853.5|17846.5|17842.5|53
1632500100000|2021-09-24 16:15:00|17854|17850|17860|17856|17860|17856|17851.5|17847.5|20
1632500400000|2021-09-24 16:20:00|17861.5|17857.5|17855.5|17851.5|17861.5|17857.5|17855|17851|18
1632500700000|2021-09-24 16:25:00|17859.5|17855.5|17857.5|17853.5|17859.5|17855.5|17857.5|17853.5|9
1632501000000|2021-09-24 16:30:00|17858.5|17854.5|17852.5|17848.5|17858.5|17854.5|17852.5|17848.5|29
1632501300000|2021-09-24 16:35:00|17853|17849|17855|17851|17855|17851|17853|17849|4
1632501600000|2021-09-24 16:40:00|17857.5|17853.5|17860|17856|17861|17857|17857.5|17853.5|18
1632501900000|2021-09-24 16:45:00|17861|17857|17857.5|17853.5|17861|17857|17852.5|17848.5|29
1632502200000|2021-09-24 16:50:00|17858|17854|17854|17850|17858|17854|17854|17850|27
1632502500000|2021-09-24 16:55:00|17854.5|17850.5|17853|17849|17854.5|17850.5|17852.5|17848.5|10
1632502800000|2021-09-24 17:00:00|17854.5|17850.5|17852.5|17848.5|17856|17852|17852|17848|20
1632503100000|2021-09-24 17:05:00|17853|17849|17853|17849|17856|17852|17852|17848|67
1632503400000|2021-09-24 17:10:00|17852.5|17848.5|17853.5|17849.5|17854|17850|17849.5|17845.5|59
1632503700000|2021-09-24 17:15:00|17854|17850|17849|17845|17854|17850|17849|17845|17
1632504000000|2021-09-24 17:20:00|17853|17849|17853.5|17849.5|17853.5|17849.5|17853|17849|2
1632504300000|2021-09-24 17:25:00|17849.5|17845.5|17849.5|17845.5|17849.5|17845.5|17849.5|17845.5|2
1632504600000|2021-09-24 17:30:00|17851.5|17847.5|17850.5|17846.5|17851.5|17847.5|17850.5|17846.5|9
1632504900000|2021-09-24 17:35:00|17851.5|17847.5|17852|17848|17852|17848|17847.5|17843.5|5
1632505200000|2021-09-24 17:40:00|17851.5|17847.5|17855|17851|17855|17851|17851.5|17847.5|10
1632505500000|2021-09-24 17:45:00|17852|17848|17854.5|17850.5|17854.5|17850.5|17852|17848|7
1632505800000|2021-09-24 17:50:00|17851|17847|17853.5|17849.5|17855|17851|17851|17847|17
1632506100000|2021-09-24 17:55:00|17855|17851|17852|17848|17855|17851|17849.5|17845.5|14
1632506400000|2021-09-24 18:00:00|17849.5|17845.5|17862|17858|17862|17858|17849.5|17845.5|57
1632506700000|2021-09-24 18:05:00|17861.5|17857.5|17861.5|17857.5|17864.5|17860.5|17861|17857|29
1632507000000|2021-09-24 18:10:00|17862.5|17858.5|17857|17853|17864|17860|17857|17853|17
1632507300000|2021-09-24 18:15:00|17859.5|17855.5|17861|17857|17861.5|17857.5|17859.5|17855.5|5
1632507600000|2021-09-24 18:20:00|17862|17858|17863|17859|17863.5|17859.5|17861.5|17857.5|15
1632507900000|2021-09-24 18:25:00|17864|17860|17864.5|17860.5|17864.5|17860.5|17863|17859|10
1632508200000|2021-09-24 18:30:00|17863.5|17859.5|17865|17861|17867|17863|17863.5|17859.5|15
1632508500000|2021-09-24 18:35:00|17864|17860|17868|17864|17868|17864|17864|17860|14
1632508800000|2021-09-24 18:40:00|17868.5|17864.5|17868.5|17864.5|17868.5|17864.5|17868.5|17864.5|11
1632509100000|2021-09-24 18:45:00|17869|17865|17868.5|17864.5|17870|17866|17867|17863|6
1632509400000|2021-09-24 18:50:00|17870|17866|17871|17867|17871|17867|17867|17863|5
1632509700000|2021-09-24 18:55:00|17870.5|17866.5|17874|17870|17874|17870|17870.5|17866.5|24
1632510000000|2021-09-24 19:00:00|17875|17871|17873.5|17869.5|17875|17871|17873|17869|18
1632510300000|2021-09-24 19:05:00|17869|17865|17868|17864|17869|17865|17867.5|17863.5|4
1632510600000|2021-09-24 19:10:00|17867|17863|17866.5|17862.5|17868|17864|17866.5|17862.5|3
1632510900000|2021-09-24 19:15:00|17868.5|17864.5|17866|17862|17868.5|17864.5|17866|17862|2
1632511200000|2021-09-24 19:20:00|17867.5|17863.5|17872.5|17868.5|17873.5|17869.5|17867.5|17863.5|35
1632511500000|2021-09-24 19:25:00|17872|17868|17870.5|17866.5|17872|17868|17870.5|17866.5|11
1632511800000|2021-09-24 19:30:00|17868.5|17864.5|17865|17861|17868.5|17864.5|17865|17861|56
1632512100000|2021-09-24 19:35:00|17863.5|17859.5|17851|17847|17863.5|17859.5|17850.5|17846.5|211
1632512400000|2021-09-24 19:40:00|17852.5|17848.5|17852|17848|17852.5|17848.5|17848.5|17844.5|102
1632512700000|2021-09-24 19:45:00|17852.5|17848.5|17842|17838|17854.5|17850.5|17842|17838|143
1632513000000|2021-09-24 19:50:00|17840.5|17836.5|17860|17856|17860|17856|17840.5|17836.5|109
1632513300000|2021-09-24 19:55:00|17858|17854|17855|17851|17858.5|17854.5|17849.5|17845.5|94
1632513600000|2021-09-24 20:00:00|17852.5|17848.5|17855|17851|17856|17852|17852|17848|12
1632513900000|2021-09-24 20:05:00|17853|17849|17853|17849|17853|17849|17853|17849|1
1632514200000|2021-09-24 20:10:00|17851.5|17847.5|17851|17847|17852|17848|17851|17847|8
1632514500000|2021-09-24 20:15:00|17856|17852|17856|17852|17856|17852|17856|17852|1
1632514800000|2021-09-24 20:20:00|17852|17848|17852|17848|17852|17848|17852|17848|3
1632515100000|2021-09-24 20:25:00|17853.5|17849.5|17853.5|17849.5|17853.5|17849.5|17853.5|17849.5|1
1632515400000|2021-09-24 20:30:00|17856|17852|17854.5|17850.5|17856|17852|17854.5|17850.5|8
1632515700000|2021-09-24 20:35:00|17854|17850|17852.5|17848.5|17854.5|17850.5|17852.5|17848.5|7
1632516000000|2021-09-24 20:40:00|17859.5|17855.5|17859.5|17855.5|17859.5|17855.5|17859.5|17855.5|19
1632516300000|2021-09-24 20:45:00|17856|17852|17856|17852|17856|17852|17856|17852|1
1632516900000|2021-09-24 20:55:00|17853.5|17849.5|17837|17833|17875|17871|17837|17833|30
1632693600000|2021-09-26 22:00:00|17852.8|17834.8|17852.4|17834.4|17855.2|17837.2|17851|17833|0
1632693900000|2021-09-26 22:05:00|17853.1|17835.1|17856.2|17838.2|17856.9|17838.9|17849.6|17831.6|0
1632694200000|2021-09-26 22:10:00|17855.9|17837.9|17852.7|17834.7|17856.6|17838.6|17852.7|17834.7|0
1632694500000|2021-09-26 22:15:00|17853.4|17835.4|17863.5|17845.5|17866.1|17848.1|17853.1|17835.1|0
1632694800000|2021-09-26 22:20:00|17864.2|17846.2|17862.3|17844.3|17866.1|17848.1|17862.3|17844.3|0
1632695100000|2021-09-26 22:25:00|17863|17845|17863.5|17845.5|17863.7|17845.7|17859.5|17841.5|0
1632695400000|2021-09-26 22:30:00|17862.8|17844.8|17859.3|17841.3|17865.6|17847.6|17859.3|17841.3|0
1632695700000|2021-09-26 22:35:00|17860|17842|17855.9|17837.9|17862.4|17844.4|17854.4|17836.4|0
1632696000000|2021-09-26 22:40:00|17856.6|17838.6|17857.5|17839.5|17858.9|17840.9|17855.4|17837.4|0
1632696300000|2021-09-26 22:45:00|17857.1|17839.1|17859.6|17841.6|17859.6|17841.6|17855.4|17837.4|0
1632696600000|2021-09-26 22:50:00|17858.9|17840.9|17858.9|17840.9|17861.7|17843.7|17858.9|17840.9|0
1632696900000|2021-09-26 22:55:00|17859.2|17841.2|17858.1|17840.1|17860.3|17842.3|17857.4|17839.4|0
1632697200000|2021-09-26 23:00:00|17858.5|17840.5|17856|17838|17859.9|17841.9|17855.3|17837.3|0
1632697500000|2021-09-26 23:05:00|17856.4|17838.4|17857.4|17839.4|17858.1|17840.1|17854.6|17836.6|0
1632697800000|2021-09-26 23:10:00|17856.7|17838.7|17857.4|17839.4|17858.1|17840.1|17856|17838|0
1632698100000|2021-09-26 23:15:00|17857.1|17839.1|17856.6|17838.6|17857.4|17839.4|17855.3|17837.3|0
1632698400000|2021-09-26 23:20:00|17857.3|17839.3|17858|17840|17858|17840|17856.6|17838.6|0
1632698700000|2021-09-26 23:25:00|17857.3|17839.3|17855.9|17837.9|17858|17840|17855.9|17837.9|0
1632699000000|2021-09-26 23:30:00|17856.6|17838.6|17839.8|17821.8|17856.6|17838.6|17839.4|17821.4|0
1632699300000|2021-09-26 23:35:00|17839.4|17821.4|17840.1|17822.1|17841.5|17823.5|17838.3|17820.3|0
1632699600000|2021-09-26 23:40:00|17840.8|17822.8|17847.1|17829.1|17849.2|17831.2|17840.8|17822.8|0
1632699900000|2021-09-26 23:45:00|17847.4|17829.4|17847.8|17829.8|17850.2|17832.2|17847.1|17829.1|0
1632700200000|2021-09-26 23:50:00|17848.1|17830.1|17847.1|17829.1|17849.9|17831.9|17846.4|17828.4|0
1632700500000|2021-09-26 23:55:00|17847.4|17829.4|17850.6|17832.6|17852|17834|17847.4|17829.4|0
1632700800000|2021-09-27 00:00:00|17851.3|17833.3|17869.5|17851.5|17869.5|17851.5|17846.4|17828.4|0
1632701100000|2021-09-27 00:05:00|17868.8|17850.8|17873.8|17855.8|17875.2|17857.2|17867.4|17849.4|0
1632701400000|2021-09-27 00:10:00|17874.5|17856.5|17879.4|17861.4|17879.4|17861.4|17872|17854|0
1632701700000|2021-09-27 00:15:00|17878.7|17860.7|17867|17849|17880.2|17862.2|17864.6|17846.6|0
1632702000000|2021-09-27 00:20:00|17866.2|17848.2|17868.2|17850.2|17871|17853|17860.8|17842.8|0
1632702300000|2021-09-27 00:25:00|17867.9|17849.9|17874.2|17856.2|17874.8|17856.8|17867|17849|0
1632702600000|2021-09-27 00:30:00|17873.9|17855.9|17874.5|17856.5|17876.8|17858.8|17872.9|17854.9|0
1632702900000|2021-09-27 00:35:00|17874.1|17856.1|17868.5|17850.5|17874.1|17856.1|17865.7|17847.7|0
1632703200000|2021-09-27 00:40:00|17868.1|17850.1|17876.6|17858.6|17877.1|17859.1|17868.1|17850.1|0
1632703500000|2021-09-27 00:45:00|17876.2|17858.2|17883.6|17865.6|17885.7|17867.7|17876.2|17858.2|0
1632703800000|2021-09-27 00:50:00|17884|17866|17887|17869|17888.6|17870.6|17884|17866|0
1632704100000|2021-09-27 00:55:00|17887.5|17869.5|17893.1|17875.1|17893.6|17875.6|17885.9|17867.9|0
1632704400000|2021-09-27 01:00:00|17893.5|17875.5|17868|17864|17894.2|17886|17859|17855|395
1632704700000|2021-09-27 01:05:00|17869|17865|17893.5|17889.5|17894|17890|17869|17865|311
1632705000000|2021-09-27 01:10:00|17891.5|17887.5|17893|17889|17895|17891|17889|17885|150
1632705300000|2021-09-27 01:15:00|17892|17888|17902|17898|17903|17899|17891.5|17887.5|307
1632705600000|2021-09-27 01:20:00|17903.5|17899.5|17921.5|17917.5|17924|17920|17903.5|17899.5|449
1632705900000|2021-09-27 01:25:00|17920|17916|17928|17924|17929|17925|17920|17916|324
1632706200000|2021-09-27 01:30:00|17929|17925|17930|17926|17934.5|17930.5|17928.5|17924.5|458
1632706500000|2021-09-27 01:35:00|17935|17931|17934|17930|17940.5|17936.5|17930|17926|324
1632706800000|2021-09-27 01:40:00|17933.5|17929.5|17929|17925|17934|17930|17922|17918|285
1632707100000|2021-09-27 01:45:00|17931|17927|17934.5|17930.5|17941|17937|17931|17927|418
1632707400000|2021-09-27 01:50:00|17935.5|17931.5|17942.4|17938.4|17943.4|17939.4|17935.5|17931.5|459
1632707700000|2021-09-27 01:55:00|17943.9|17939.9|17946.9|17942.9|17946.9|17942.9|17938.9|17934.9|233
1632708000000|2021-09-27 02:00:00|17945.9|17941.9|17943.9|17939.9|17947.4|17943.4|17941.4|17937.4|197
1632708300000|2021-09-27 02:05:00|17944.4|17940.4|17945.9|17941.9|17947.4|17943.4|17944.4|17940.4|285
1632708600000|2021-09-27 02:10:00|17944.4|17940.4|17943.4|17939.4|17945.9|17941.9|17942.4|17938.4|197
1632708900000|2021-09-27 02:15:00|17943.9|17939.9|17944.4|17940.4|17947.9|17943.9|17942.9|17938.9|275
1632709200000|2021-09-27 02:20:00|17944.9|17940.9|17945.9|17941.9|17948.4|17944.4|17941.9|17937.9|218
1632709500000|2021-09-27 02:25:00|17942.9|17938.9|17944.4|17940.4|17946.9|17942.9|17941.9|17937.9|201
1632709800000|2021-09-27 02:30:00|17943.4|17939.4|17944.4|17940.4|17947.4|17943.4|17942.4|17938.4|327
1632710100000|2021-09-27 02:35:00|17944.9|17940.9|17947.4|17943.4|17950.9|17946.9|17944.9|17940.9|234
1632710400000|2021-09-27 02:40:00|17946.9|17942.9|17950.4|17946.4|17952.4|17948.4|17945.9|17941.9|191
1632710700000|2021-09-27 02:45:00|17949.9|17945.9|17952.4|17948.4|17952.4|17948.4|17948.9|17944.9|234
1632711000000|2021-09-27 02:50:00|17951.9|17947.9|17952.4|17948.4|17953.4|17949.4|17946.9|17942.9|357
1632711300000|2021-09-27 02:55:00|17953.4|17949.4|17948.4|17944.4|17953.4|17949.4|17945.9|17941.9|286
1632711600000|2021-09-27 03:00:00|17948.9|17944.9|17950.4|17946.4|17951.4|17947.4|17947.4|17943.4|169
1632711900000|2021-09-27 03:05:00|17949.9|17945.9|17945.4|17941.4|17949.9|17945.9|17945.4|17941.4|178
1632712200000|2021-09-27 03:10:00|17944.4|17940.4|17945.9|17941.9|17947.9|17943.9|17941.4|17937.4|278
1632712500000|2021-09-27 03:15:00|17946.9|17942.9|17941.9|17937.9|17946.9|17942.9|17940.9|17936.9|278
1632712800000|2021-09-27 03:20:00|17941.4|17937.4|17942.4|17938.4|17945.9|17941.9|17941.4|17937.4|470
1632713100000|2021-09-27 03:25:00|17943.9|17939.9|17941.4|17937.4|17947.4|17943.4|17941.4|17937.4|1179
1632713400000|2021-09-27 03:30:00|17940.4|17936.4|17942.4|17938.4|17950.4|17946.4|17940.4|17936.4|220
1632713700000|2021-09-27 03:35:00|17941.9|17937.9|17935.9|17931.9|17942.9|17938.9|17934.4|17930.4|393
1632714000000|2021-09-27 03:40:00|17937.9|17933.9|17933.9|17929.9|17937.9|17933.9|17929.4|17925.4|353
1632714300000|2021-09-27 03:45:00|17931.4|17927.4|17906.6|17902.6|17931.4|17927.4|17894.1|17890.1|3493
1632714600000|2021-09-27 03:50:00|17907.9|17903.9|17918.9|17914.9|17920.1|17916.1|17903.1|17899.1|1580
1632714900000|2021-09-27 03:55:00|17919.1|17915.1|17900.1|17896.1|17920.6|17916.6|17900.1|17896.1|1342
1632715200000|2021-09-27 04:00:00|17899.6|17895.6|17911.1|17907.1|17915.6|17911.6|17896.6|17892.6|2024
1632715500000|2021-09-27 04:05:00|17910.9|17906.9|17913.1|17909.1|17916.1|17912.1|17898.4|17894.4|1391
1632715800000|2021-09-27 04:10:00|17913.4|17909.4|17924.1|17920.1|17925.1|17921.1|17907.4|17903.4|1312
1632716100000|2021-09-27 04:15:00|17924.4|17920.4|17914.6|17910.6|17926.6|17922.6|17907.6|17903.6|960
1632716400000|2021-09-27 04:20:00|17915.4|17911.4|17907.6|17903.6|17915.9|17911.9|17904.9|17900.9|1411
1632716700000|2021-09-27 04:25:00|17907.9|17903.9|17881.4|17877.4|17910.9|17906.9|17880.9|17876.9|1309
1632717000000|2021-09-27 04:30:00|17881.6|17877.6|17876.4|17872.4|17882.6|17878.6|17858.4|17854.4|1696
1632717300000|2021-09-27 04:35:00|17876.6|17872.6|17885.1|17881.1|17887.1|17883.1|17869.6|17865.6|1233
1632717600000|2021-09-27 04:40:00|17885.4|17881.4|17879.6|17875.6|17894.4|17890.4|17877.4|17873.4|839
1632717900000|2021-09-27 04:45:00|17879.9|17875.9|17854.6|17850.6|17883.1|17879.1|17851.4|17847.4|1518
1632718200000|2021-09-27 04:50:00|17854.9|17850.9|17860.9|17856.9|17866.6|17862.6|17853.6|17849.6|1772
1632718500000|2021-09-27 04:55:00|17861.4|17857.4|17860.4|17856.4|17866.6|17862.6|17855.1|17851.1|869
1632718800000|2021-09-27 05:00:00|17860.6|17856.6|17863.6|17859.6|17871.1|17867.1|17857.4|17853.4|894
1632719100000|2021-09-27 05:05:00|17863.9|17859.9|17849.9|17845.9|17864.1|17860.1|17849.6|17845.6|790
1632719400000|2021-09-27 05:10:00|17850.1|17846.1|17838.1|17834.1|17852.6|17848.6|17833.4|17829.4|1909
1632719700000|2021-09-27 05:15:00|17837.9|17833.9|17847.4|17843.4|17852.4|17848.4|17828.9|17824.9|837
1632720000000|2021-09-27 05:20:00|17847.6|17843.6|17858.4|17854.4|17860.1|17856.1|17847.1|17843.1|740
1632720300000|2021-09-27 05:25:00|17858.1|17854.1|17853.1|17849.1|17861.9|17857.9|17851.9|17847.9|679
1632720600000|2021-09-27 05:30:00|17852.9|17848.9|17847.6|17843.6|17861.4|17857.4|17840.4|17836.4|898
1632720900000|2021-09-27 05:35:00|17848.1|17844.1|17845.6|17841.6|17860.6|17856.6|17845.4|17841.4|1134
1632721200000|2021-09-27 05:40:00|17845.9|17841.9|17852.6|17848.6|17853.6|17849.6|17836.9|17832.9|1143
1632721500000|2021-09-27 05:45:00|17852.9|17848.9|17844.6|17840.6|17856.6|17852.6|17840.4|17836.4|1247
1632721800000|2021-09-27 05:50:00|17844.9|17840.9|17839.9|17835.9|17850.9|17846.9|17839.9|17835.9|873
1632722100000|2021-09-27 05:55:00|17839.6|17835.6|17841.6|17837.6|17847.1|17843.1|17838.1|17834.1|1633
1632722400000|2021-09-27 06:00:00|17841.4|17837.4|17831.1|17827.1|17846.4|17842.4|17829.1|17825.1|1192
1632722700000|2021-09-27 06:05:00|17831.4|17827.4|17813.9|17809.9|17840.9|17836.9|17812.6|17808.6|2219
1632723000000|2021-09-27 06:10:00|17813.6|17809.6|17822.1|17818.1|17827.6|17823.6|17813.6|17809.6|954
1632723300000|2021-09-27 06:15:00|17821.9|17817.9|17842.1|17838.1|17843.9|17839.9|17821.9|17817.9|988
1632723600000|2021-09-27 06:20:00|17842.4|17838.4|17840.9|17836.9|17847.9|17843.9|17840.4|17836.4|1281
1632723900000|2021-09-27 06:25:00|17840.6|17836.6|17858.1|17854.1|17861.1|17857.1|17836.1|17832.1|1364
1632724200000|2021-09-27 06:30:00|17858.4|17854.4|17858.9|17854.9|17864.6|17860.6|17856.1|17852.1|825
1632724500000|2021-09-27 06:35:00|17859.1|17855.1|17866.9|17862.9|17868.4|17864.4|17859.1|17855.1|976
1632724800000|2021-09-27 06:40:00|17867.1|17863.1|17871.1|17867.1|17873.4|17869.4|17864.4|17860.4|610
1632725100000|2021-09-27 06:45:00|17871.4|17867.4|17872.6|17868.6|17877.1|17873.1|17864.9|17860.9|613
1632725400000|2021-09-27 06:50:00|17872.9|17868.9|17859.9|17855.9|17873.6|17869.6|17859.9|17855.9|739
1632725700000|2021-09-27 06:55:00|17859.6|17855.6|17855.6|17851.6|17861.1|17857.1|17849.1|17845.1|778
1632726000000|2021-09-27 07:00:00|17855.1|17851.1|17863.9|17859.9|17866.6|17862.6|17853.9|17849.9|859
1632726300000|2021-09-27 07:05:00|17864.1|17860.1|17856.4|17852.4|17868.6|17864.6|17853.6|17849.6|785
1632726600000|2021-09-27 07:10:00|17856.1|17852.1|17860.9|17856.9|17863.4|17859.4|17852.4|17848.4|933
1632726900000|2021-09-27 07:15:00|17860.6|17856.6|17866.4|17862.4|17869.4|17865.4|17860.4|17856.4|670
1632727200000|2021-09-27 07:20:00|17866.6|17862.6|17875.4|17871.4|17876.6|17872.6|17861.6|17857.6|913
1632727500000|2021-09-27 07:25:00|17874.9|17870.9|17866.4|17862.4|17879.6|17875.6|17865.4|17861.4|1156
1632727800000|2021-09-27 07:30:00|17866.6|17862.6|17875.9|17871.9|17876.1|17872.1|17865.9|17861.9|770
1632728100000|2021-09-27 07:35:00|17876.1|17872.1|17876.6|17872.6|17878.1|17874.1|17871.6|17867.6|665
1632728400000|2021-09-27 07:40:00|17877.1|17873.1|17882.4|17878.4|17883.6|17879.6|17875.1|17871.1|1107
1632728700000|2021-09-27 07:45:00|17882.1|17878.1|17871.9|17867.9|17884.6|17880.6|17871.9|17867.9|787
1632729000000|2021-09-27 07:50:00|17872.1|17868.1|17880.4|17876.4|17881.4|17877.4|17870.6|17866.6|1022
1632729300000|2021-09-27 07:55:00|17880.6|17876.6|17884.4|17880.4|17886.9|17882.9|17876.4|17872.4|671
1632729600000|2021-09-27 08:00:00|17884.9|17880.9|17885.6|17881.6|17891.9|17887.9|17879.9|17875.9|903
1632729900000|2021-09-27 08:05:00|17885.9|17881.9|17879.4|17875.4|17886.6|17882.6|17873.9|17869.9|760
1632730200000|2021-09-27 08:10:00|17879.1|17875.1|17878.4|17874.4|17882.1|17878.1|17872.9|17868.9|852
1632730500000|2021-09-27 08:15:00|17878.1|17874.1|17883.6|17879.6|17884.1|17880.1|17871.6|17867.6|603
1632730800000|2021-09-27 08:20:00|17883.9|17879.9|17881.4|17877.4|17884.6|17880.6|17877.6|17873.6|686
1632731100000|2021-09-27 08:25:00|17882.4|17878.4|17876.6|17872.6|17882.4|17878.4|17864.6|17860.6|840
1632731400000|2021-09-27 08:30:00|17876.4|17872.4|17875.6|17871.6|17881.6|17877.6|17872.4|17868.4|622
1632731700000|2021-09-27 08:35:00|17875.9|17871.9|17876.4|17872.4|17881.6|17877.6|17870.9|17866.9|1150
1632732000000|2021-09-27 08:40:00|17876.6|17872.6|17874.4|17870.4|17883.4|17879.4|17866.1|17862.1|757
1632732300000|2021-09-27 08:45:00|17874.6|17870.6|17872.9|17868.9|17879.4|17875.4|17870.6|17866.6|551
1632732600000|2021-09-27 08:50:00|17873.4|17869.4|17866.4|17862.4|17880.1|17876.1|17862.9|17858.9|740
1632732900000|2021-09-27 08:55:00|17865.9|17861.9|17840.1|17836.1|17868.6|17864.6|17838.6|17834.6|1302
1632733200000|2021-09-27 09:00:00|17839.9|17835.9|17850.1|17846.1|17856.1|17852.1|17837.6|17833.6|1257
1632733500000|2021-09-27 09:05:00|17850.4|17846.4|17852.1|17848.1|17861.6|17857.6|17848.6|17844.6|687
1632733800000|2021-09-27 09:10:00|17851.9|17847.9|17840.4|17836.4|17851.9|17847.9|17838.6|17834.6|659
1632734100000|2021-09-27 09:15:00|17840.6|17836.6|17825.6|17821.6|17841.4|17837.4|17816.9|17812.9|1241
1632734400000|2021-09-27 09:20:00|17824.9|17820.9|17825.6|17821.6|17827.1|17823.1|17814.1|17810.1|1244
1632734700000|2021-09-27 09:25:00|17826.6|17822.6|17843.9|17839.9|17848.1|17844.1|17824.6|17820.6|1071
1632735000000|2021-09-27 09:30:00|17844.1|17840.1|17851.9|17847.9|17852.6|17848.6|17837.1|17833.1|1367
1632735300000|2021-09-27 09:35:00|17851.6|17847.6|17855.1|17851.1|17855.6|17851.6|17842.9|17838.9|947
1632735600000|2021-09-27 09:40:00|17854.9|17850.9|17846.4|17842.4|17857.1|17853.1|17844.4|17840.4|1327
1632735900000|2021-09-27 09:45:00|17845.9|17841.9|17840.9|17836.9|17849.6|17845.6|17839.1|17835.1|1609
1632736200000|2021-09-27 09:50:00|17840.6|17836.6|17844.9|17840.9|17849.9|17845.9|17840.6|17836.6|1546
1632736500000|2021-09-27 09:55:00|17845.1|17841.1|17856.4|17852.4|17856.4|17852.4|17844.4|17840.4|1424
1632736800000|2021-09-27 10:00:00|17854.4|17850.4|17853.1|17849.1|17854.4|17850.4|17843.4|17839.4|465
1632737100000|2021-09-27 10:05:00|17852.6|17848.6|17851.4|17847.4|17858.9|17854.9|17849.9|17845.9|88
1632737400000|2021-09-27 10:10:00|17859.1|17841.1|17861.3|17843.3|17861.7|17843.7|17854.9|17836.9|6216854
1632737700000|2021-09-27 10:15:00|17860.9|17842.9|17854.6|17836.6|17865.5|17847.5|17854.6|17836.6|0
1632738000000|2021-09-27 10:20:00|17854.4|17836.4|17847.1|17829.1|17856.3|17838.3|17842.2|17824.2|0
1632738300000|2021-09-27 10:25:00|17846.2|17828.2|17846.9|17828.9|17851.9|17833.9|17845.9|17827.9|0
1632738600000|2021-09-27 10:30:00|17847.8|17829.8|17845.3|17827.3|17850.2|17832.2|17844.5|17826.5|0
1632738900000|2021-09-27 10:35:00|17844.9|17826.9|17845.5|17827.5|17847.3|17829.3|17843.3|17825.3|0
1632739200000|2021-09-27 10:40:00|17845.9|17827.9|17850.9|17846.9|17850.9|17846.9|17844.7|17826.7|0
1632739500000|2021-09-27 10:45:00|17846.9|17842.9|17845.4|17841.4|17847.9|17843.9|17845.4|17841.4|14
1632739800000|2021-09-27 10:50:00|17844.9|17840.9|17843.9|17839.9|17847.9|17843.9|17842.9|17838.9|39
1632740100000|2021-09-27 10:55:00|17840.4|17836.4|17836.9|17832.9|17840.9|17836.9|17835.4|17831.4|18
1632740400000|2021-09-27 11:00:00|17835.9|17831.9|17840.9|17836.9|17840.9|17836.9|17835.9|17831.9|18
1632740700000|2021-09-27 11:05:00|17838.9|17834.9|17825.4|17821.4|17838.9|17834.9|17822.9|17818.9|94
1632741000000|2021-09-27 11:10:00|17825.9|17821.9|17838.4|17834.4|17841.4|17837.4|17825.9|17821.9|39
1632741300000|2021-09-27 11:15:00|17836.4|17832.4|17839.4|17835.4|17839.4|17835.4|17833.9|17829.9|46
1632741600000|2021-09-27 11:20:00|17838.4|17834.4|17833.4|17829.4|17839.9|17835.9|17833.4|17829.4|184
1632741900000|2021-09-27 11:25:00|17834.4|17830.4|17827.9|17823.9|17834.4|17830.4|17826.9|17822.9|113
1632742200000|2021-09-27 11:30:00|17827.4|17823.4|17834.9|17830.9|17834.9|17830.9|17827.4|17823.4|49
1632742500000|2021-09-27 11:35:00|17835.9|17831.9|17831.9|17827.9|17835.9|17831.9|17831.9|17827.9|251
1632742800000|2021-09-27 11:40:00|17830.4|17826.4|17832.4|17828.4|17832.4|17828.4|17830.4|17826.4|58
1632743100000|2021-09-27 11:45:00|17830.4|17826.4|17826.9|17822.9|17830.4|17826.4|17826.9|17822.9|27
1632743400000|2021-09-27 11:50:00|17828.4|17824.4|17825.4|17821.4|17828.9|17824.9|17825.4|17821.4|66
1632743700000|2021-09-27 11:55:00|17822.9|17818.9|17819.9|17815.9|17827.4|17823.4|17817.4|17813.4|171
1632744000000|2021-09-27 12:00:00|17815.4|17811.4|17812.9|17808.9|17819.4|17815.4|17806.9|17802.9|91
1632744300000|2021-09-27 12:05:00|17811.4|17807.4|17806.4|17802.4|17816.4|17812.4|17806.4|17802.4|56
1632744600000|2021-09-27 12:10:00|17807.4|17803.4|17799.9|17795.9|17807.4|17803.4|17799.4|17795.4|135
1632744900000|2021-09-27 12:15:00|17798.9|17794.9|17795.9|17791.9|17799.9|17795.9|17792.4|17788.4|123
1632745200000|2021-09-27 12:20:00|17796.9|17792.9|17796.9|17792.9|17803.4|17799.4|17792.9|17788.9|77
1632745500000|2021-09-27 12:25:00|17794.9|17790.9|17801.9|17797.9|17801.9|17797.9|17790.9|17786.9|52
1632745800000|2021-09-27 12:30:00|17803.4|17799.4|17806.4|17802.4|17809.9|17805.9|17800.4|17796.4|155
1632746100000|2021-09-27 12:35:00|17805.9|17801.9|17819.9|17815.9|17823.4|17819.4|17802.4|17798.4|218
1632746400000|2021-09-27 12:40:00|17817.9|17813.9|17830.9|17826.9|17832.9|17828.9|17817.9|17813.9|150
1632746700000|2021-09-27 12:45:00|17829.9|17825.9|17824.9|17820.9|17831.4|17827.4|17824.9|17820.9|50
1632747000000|2021-09-27 12:50:00|17826.4|17822.4|17827.4|17823.4|17827.4|17823.4|17826.4|17822.4|4
1632747300000|2021-09-27 12:55:00|17825.4|17821.4|17821.4|17817.4|17825.4|17821.4|17820.9|17816.9|19
1632747600000|2021-09-27 13:00:00|17819.9|17815.9|17818.9|17814.9|17824.4|17820.4|17816.4|17812.4|13
1632747900000|2021-09-27 13:05:00|17815.9|17811.9|17815.9|17811.9|17817.4|17813.4|17814.4|17810.4|97
1632748200000|2021-09-27 13:10:00|17817.4|17813.4|17822.9|17818.9|17827.4|17823.4|17817.4|17813.4|65
1632748500000|2021-09-27 13:15:00|17824.4|17820.4|17822.9|17818.9|17825.9|17821.9|17818.4|17814.4|26
1632748800000|2021-09-27 13:20:00|17821.9|17817.9|17822.9|17818.9|17822.9|17818.9|17818.9|17814.9|65
1632749100000|2021-09-27 13:25:00|17824.9|17820.9|17822.9|17818.9|17828.9|17824.9|17821.9|17817.9|70
1632749400000|2021-09-27 13:30:00|17823.9|17819.9|17817.9|17813.9|17832.9|17828.9|17814.9|17810.9|215
1632749700000|2021-09-27 13:35:00|17815.4|17811.4|17803.4|17799.4|17818.9|17814.9|17798.4|17794.4|355
1632750000000|2021-09-27 13:40:00|17803.9|17799.9|17825.9|17821.9|17827.9|17823.9|17802.4|17798.4|464
1632750300000|2021-09-27 13:45:00|17824.9|17820.9|17846.4|17842.4|17846.9|17842.9|17822.4|17818.4|314
1632750600000|2021-09-27 13:50:00|17839.9|17835.9|17845.9|17841.9|17848.4|17844.4|17834.9|17830.9|182
1632750900000|2021-09-27 13:55:00|17847.4|17843.4|17859.4|17855.4|17865.9|17861.9|17843.4|17839.4|287
1632751200000|2021-09-27 14:00:00|17858.9|17854.9|17860.9|17856.9|17863.4|17859.4|17852.9|17848.9|238
1632751500000|2021-09-27 14:05:00|17861.4|17857.4|17867.9|17863.9|17873.4|17869.4|17859.9|17855.9|176
1632751800000|2021-09-27 14:10:00|17866.9|17862.9|17871.9|17867.9|17871.9|17867.9|17862.4|17858.4|206
1632752100000|2021-09-27 14:15:00|17871.4|17867.4|17889.4|17885.4|17889.9|17885.9|17870.9|17866.9|258
1632752400000|2021-09-27 14:20:00|17888.9|17884.9|17901.9|17897.9|17904.4|17900.4|17888.4|17884.4|453
1632752700000|2021-09-27 14:25:00|17899.9|17895.9|17897.4|17893.4|17901.4|17897.4|17892.9|17888.9|255
1632753000000|2021-09-27 14:30:00|17897.9|17893.9|17886.4|17882.4|17899.9|17895.9|17885.4|17881.4|217
1632753300000|2021-09-27 14:35:00|17887.4|17883.4|17892.4|17888.4|17893.4|17889.4|17884.9|17880.9|116
1632753600000|2021-09-27 14:40:00|17891.4|17887.4|17890.9|17886.9|17894.4|17890.4|17888.9|17884.9|137
1632753900000|2021-09-27 14:45:00|17892.9|17888.9|17899.4|17895.4|17899.9|17895.9|17892.4|17888.4|115
1632754200000|2021-09-27 14:50:00|17898.4|17894.4|17893.4|17889.4|17899.4|17895.4|17893.4|17889.4|124
1632754500000|2021-09-27 14:55:00|17893.9|17889.9|17892.9|17888.9|17897.4|17893.4|17888.4|17884.4|159
1632754800000|2021-09-27 15:00:00|17891.9|17887.9|17892.4|17888.4|17896.4|17892.4|17889.4|17885.4|225
1632755100000|2021-09-27 15:05:00|17893.4|17889.4|17885.9|17881.9|17894.9|17890.9|17884.4|17880.4|150
1632755400000|2021-09-27 15:10:00|17887.4|17883.4|17891.9|17887.9|17894.4|17890.4|17885.9|17881.9|92
1632755700000|2021-09-27 15:15:00|17893.4|17889.4|17898.4|17894.4|17898.9|17894.9|17892.9|17888.9|157
1632756000000|2021-09-27 15:20:00|17899.4|17895.4|17892.4|17888.4|17899.9|17895.9|17892.4|17888.4|201
1632756300000|2021-09-27 15:25:00|17892.9|17888.9|17878.4|17874.4|17892.9|17888.9|17875.9|17871.9|467
1632756600000|2021-09-27 15:30:00|17880.4|17876.4|17886.4|17882.4|17889.9|17885.9|17880.4|17876.4|75
1632756900000|2021-09-27 15:35:00|17883.4|17879.4|17880.9|17876.9|17886.9|17882.9|17877.9|17873.9|79
1632757200000|2021-09-27 15:40:00|17880.4|17876.4|17880.4|17876.4|17882.9|17878.9|17876.4|17872.4|95
1632757500000|2021-09-27 15:45:00|17877.4|17873.4|17875.9|17871.9|17878.4|17874.4|17866.4|17862.4|100
1632757800000|2021-09-27 15:50:00|17875.4|17871.4|17877.9|17873.9|17877.9|17873.9|17875.4|17871.4|61
1632758100000|2021-09-27 15:55:00|17878.4|17874.4|17883.9|17879.9|17884.4|17880.4|17876.4|17872.4|56
1632758400000|2021-09-27 16:00:00|17881.9|17877.9|17878.9|17874.9|17881.9|17877.9|17875.4|17871.4|24
1632758700000|2021-09-27 16:05:00|17882.4|17878.4|17884.9|17880.9|17885.4|17881.4|17882.4|17878.4|19
1632759000000|2021-09-27 16:10:00|17885.9|17881.9|17886.4|17882.4|17889.4|17885.4|17885.9|17881.9|48
1632759300000|2021-09-27 16:15:00|17887.9|17883.9|17893.9|17889.9|17897.9|17893.9|17887.9|17883.9|112
1632759600000|2021-09-27 16:20:00|17893.4|17889.4|17897.4|17893.4|17897.4|17893.4|17893.4|17889.4|71
1632759900000|2021-09-27 16:25:00|17895.9|17891.9|17894.9|17890.9|17895.9|17891.9|17893.9|17889.9|23
1632760200000|2021-09-27 16:30:00|17894.4|17890.4|17890.9|17886.9|17894.4|17890.4|17890.4|17886.4|13
1632760500000|2021-09-27 16:35:00|17887.4|17883.4|17888.9|17884.9|17888.9|17884.9|17887.4|17883.4|10
1632760800000|2021-09-27 16:40:00|17889.9|17885.9|17889.9|17885.9|17892.4|17888.4|17889.9|17885.9|14
1632761100000|2021-09-27 16:45:00|17888.9|17884.9|17884.4|17880.4|17888.9|17884.9|17883.4|17879.4|30
1632761400000|2021-09-27 16:50:00|17883.4|17879.4|17881.9|17877.9|17883.9|17879.9|17880.4|17876.4|41
1632761700000|2021-09-27 16:55:00|17881.4|17877.4|17878.9|17874.9|17883.4|17879.4|17877.9|17873.9|48
1632762000000|2021-09-27 17:00:00|17885.4|17881.4|17882.4|17878.4|17885.9|17881.9|17882.4|17878.4|15
1632762300000|2021-09-27 17:05:00|17882.9|17878.9|17886.9|17882.9|17890.4|17886.4|17882.9|17878.9|16
1632762600000|2021-09-27 17:10:00|17885.9|17881.9|17879.9|17875.9|17886.9|17882.9|17876.9|17872.9|88
1632762900000|2021-09-27 17:15:00|17882.4|17878.4|17893.9|17889.9|17896.9|17892.9|17882.4|17878.4|30
1632763200000|2021-09-27 17:20:00|17891.9|17887.9|17893.9|17889.9|17893.9|17889.9|17891.4|17887.4|5
1632763500000|2021-09-27 17:25:00|17891.4|17887.4|17891.4|17887.4|17891.4|17887.4|17891.4|17887.4|1
1632763800000|2021-09-27 17:30:00|17890.9|17886.9|17889.9|17885.9|17891.9|17887.9|17889.9|17885.9|12
1632764100000|2021-09-27 17:35:00|17886.9|17882.9|17888.4|17884.4|17893.9|17889.9|17885.4|17881.4|25
1632764400000|2021-09-27 17:40:00|17889.4|17885.4|17891.4|17887.4|17891.4|17887.4|17889.4|17885.4|8
1632764700000|2021-09-27 17:45:00|17893.9|17889.9|17898.4|17894.4|17898.4|17894.4|17893.9|17889.9|12
1632765000000|2021-09-27 17:50:00|17895.9|17891.9|17900.9|17896.9|17900.9|17896.9|17895.4|17891.4|30
1632765300000|2021-09-27 17:55:00|17900.4|17896.4|17899.9|17895.9|17901.9|17897.9|17898.9|17894.9|34
1632765600000|2021-09-27 18:00:00|17901.4|17897.4|17900.9|17896.9|17901.9|17897.9|17900.9|17896.9|14
1632765900000|2021-09-27 18:05:00|17899.4|17895.4|17907.4|17903.4|17908.4|17904.4|17897.4|17893.4|234
1632766200000|2021-09-27 18:10:00|17907.9|17903.9|17907.4|17903.4|17907.9|17903.9|17899.4|17895.4|65
1632766500000|2021-09-27 18:15:00|17906.4|17902.4|17904.9|17900.9|17907.4|17903.4|17904.4|17900.4|29
1632766800000|2021-09-27 18:20:00|17903.4|17899.4|17903.9|17899.9|17903.9|17899.9|17897.4|17893.4|125
1632767100000|2021-09-27 18:25:00|17904.4|17900.4|17904.9|17900.9|17905.4|17901.4|17900.9|17896.9|54
1632767400000|2021-09-27 18:30:00|17906.4|17902.4|17901.4|17897.4|17906.9|17902.9|17900.4|17896.4|33
1632767700000|2021-09-27 18:35:00|17902.4|17898.4|17897.9|17893.9|17902.4|17898.4|17895.4|17891.4|47
1632768000000|2021-09-27 18:40:00|17896.9|17892.9|17900.4|17896.4|17900.9|17896.9|17895.4|17891.4|41
1632768300000|2021-09-27 18:45:00|17901.4|17897.4|17900.9|17896.9|17902.4|17898.4|17899.4|17895.4|59
1632768600000|2021-09-27 18:50:00|17901.4|17897.4|17903.4|17899.4|17903.9|17899.9|17900.9|17896.9|18
1632768900000|2021-09-27 18:55:00|17903.9|17899.9|17900.9|17896.9|17904.4|17900.4|17899.4|17895.4|23
1632769200000|2021-09-27 19:00:00|17900.4|17896.4|17903.9|17899.9|17903.9|17899.9|17897.9|17893.9|18
1632769800000|2021-09-27 19:10:00|17905.4|17901.4|17910.9|17906.9|17911.4|17907.4|17905.4|17901.4|66
1632770100000|2021-09-27 19:15:00|17911.4|17907.4|17906.9|17902.9|17911.4|17907.4|17906.9|17902.9|68
1632770400000|2021-09-27 19:20:00|17906.4|17902.4|17905.4|17901.4|17906.4|17902.4|17905.4|17901.4|15
1632770700000|2021-09-27 19:25:00|17903.4|17899.4|17898.9|17894.9|17903.4|17899.4|17898.4|17894.4|16
1632771000000|2021-09-27 19:30:00|17899.4|17895.4|17900.4|17896.4|17900.4|17896.4|17898.4|17894.4|7
1632771300000|2021-09-27 19:35:00|17905.9|17901.9|17898.9|17894.9|17907.4|17903.4|17898.9|17894.9|114
1632771600000|2021-09-27 19:40:00|17899.4|17895.4|17897.4|17893.4|17900.4|17896.4|17895.4|17891.4|75
1632771900000|2021-09-27 19:45:00|17892.9|17888.9|17886.4|17882.4|17895.9|17891.9|17886.4|17882.4|30
1632772200000|2021-09-27 19:50:00|17885.4|17881.4|17883.4|17879.4|17886.9|17882.9|17883.4|17879.4|14
1632772500000|2021-09-27 19:55:00|17882.4|17878.4|17881.9|17877.9|17887.9|17883.9|17880.9|17876.9|88
1632772800000|2021-09-27 20:00:00|17883.4|17879.4|17878.9|17874.9|17883.4|17879.4|17877.4|17873.4|8
1632773100000|2021-09-27 20:05:00|17879.9|17875.9|17879.9|17875.9|17879.9|17875.9|17879.9|17875.9|2
1632773700000|2021-09-27 20:15:00|17877.4|17873.4|17877.4|17873.4|17877.4|17873.4|17877.4|17873.4|3
1632774000000|2021-09-27 20:20:00|17878.4|17874.4|17878.4|17874.4|17878.4|17874.4|17878.4|17874.4|4
1632774300000|2021-09-27 20:25:00|17877.9|17873.9|17876.9|17872.9|17878.4|17874.4|17876.9|17872.9|8
1632774600000|2021-09-27 20:30:00|17887.4|17883.4|17879.9|17875.9|17887.4|17883.4|17879.9|17875.9|25
1632774900000|2021-09-27 20:35:00|||||||||1
1632775200000|2021-09-27 20:40:00|17879.4|17875.4|17875.4|17871.4|17879.4|17875.4|17875.4|17871.4|15
1632775500000|2021-09-27 20:45:00|17879.9|17875.9|17879.9|17875.9|17879.9|17875.9|17879.9|17875.9|1
1632776100000|2021-09-27 20:55:00|17880.4|17876.4|17874.4|17870.4|17882.4|17878.4|17874.4|17870.4|37
1632777000000|2021-09-27 21:10:00|17880.4|17876.4|17882.4|17864.4|17882.4|17876.4|17875.4|17864.4|6308981
1632777300000|2021-09-27 21:15:00|17883.2|17865.2|17884.3|17866.3|17884.3|17866.3|17883|17865|0
1632777600000|2021-09-27 21:20:00|17884.6|17866.6|17885.1|17867.1|17885.2|17867.2|17884.4|17866.4|0
1632777900000|2021-09-27 21:25:00|17884.8|17866.8|17884.3|17866.3|17885.3|17867.3|17884.3|17866.3|0
1632778200000|2021-09-27 21:30:00|17884.4|17866.4|17883.9|17865.9|17884.4|17866.4|17883.9|17865.9|0
1632778500000|2021-09-27 21:35:00|17883.7|17865.7|17882.5|17864.5|17884.2|17866.2|17882.5|17864.5|0
1632778800000|2021-09-27 21:40:00|17882.6|17864.6|17883.3|17865.3|17883.4|17865.4|17882.4|17864.4|0
1632779100000|2021-09-27 21:45:00|17883.2|17865.2|17883.2|17865.2|17883.3|17865.3|17883.2|17865.2|0
1632779400000|2021-09-27 21:50:00|17883.3|17865.3|17884.1|17866.1|17884.1|17866.1|17883.2|17865.2|0
1632779700000|2021-09-27 21:55:00|17884.2|17866.2|17884.2|17866.2|17884.2|17866.2|17883.7|17865.7|0
1632780000000|2021-09-27 22:00:00|17885.4|17867.4|17887.8|17869.8|17891.4|17873.4|17885|17867|0
1632780300000|2021-09-27 22:05:00|17888.5|17870.5|17887.1|17869.1|17888.5|17870.5|17885|17867|0
1632780600000|2021-09-27 22:10:00|17887.8|17869.8|17888.5|17870.5|17891.4|17873.4|17887.8|17869.8|0
1632780900000|2021-09-27 22:15:00|17888.9|17870.9|17890|17872|17890.7|17872.7|17888.5|17870.5|0
1632781200000|2021-09-27 22:20:00|17890.7|17872.7|17887.8|17869.8|17890.7|17872.7|17886.4|17868.4|0
1632781500000|2021-09-27 22:25:00|17888.2|17870.2|17887.2|17869.2|17888.5|17870.5|17886.4|17868.4|0
1632781800000|2021-09-27 22:30:00|17887.9|17869.9|17887.2|17869.2|17889.3|17871.3|17885.8|17867.8|0
1632782100000|2021-09-27 22:35:00|17887.9|17869.9|17888.6|17870.6|17892.1|17874.1|17887.9|17869.9|0
1632782400000|2021-09-27 22:40:00|17887.9|17869.9|17884.3|17866.3|17887.9|17869.9|17884|17866|0
1632782700000|2021-09-27 22:45:00|17883.6|17865.6|17875.9|17857.9|17883.6|17865.6|17873.7|17855.7|0
1632783000000|2021-09-27 22:50:00|17875.5|17857.5|17875.2|17857.2|17875.9|17857.9|17873.7|17855.7|0
1632783300000|2021-09-27 22:55:00|17875.9|17857.9|17873.1|17855.1|17876.6|17858.6|17873.1|17855.1|0
1632783600000|2021-09-27 23:00:00|17873.8|17855.8|17877.3|17859.3|17878.7|17860.7|17873.8|17855.8|0
1632783900000|2021-09-27 23:05:00|17878|17860|17881.2|17863.2|17881.6|17863.6|17873.8|17855.8|0
1632784200000|2021-09-27 23:10:00|17880.8|17862.8|17881.6|17863.6|17884.4|17866.4|17880.8|17862.8|0
1632784500000|2021-09-27 23:15:00|17881.9|17863.9|17881.6|17863.6|17882.3|17864.3|17880.8|17862.8|0
1632784800000|2021-09-27 23:20:00|17881.2|17863.2|17880.8|17862.8|17882.3|17864.3|17880.8|17862.8|0
1632785100000|2021-09-27 23:25:00|17880.1|17862.1|17880.1|17862.1|17882.3|17864.3|17878|17860|0
1632785400000|2021-09-27 23:30:00|17879.4|17861.4|17885.1|17867.1|17886.5|17868.5|17879.4|17861.4|0
1632785700000|2021-09-27 23:35:00|17885.4|17867.4|17887.2|17869.2|17887.2|17869.2|17885.4|17867.4|0
1632786000000|2021-09-27 23:40:00|17887.9|17869.9|17892.9|17874.9|17894.3|17876.3|17887.9|17869.9|0
1632786300000|2021-09-27 23:45:00|17892.2|17874.2|17887.2|17869.2|17892.2|17874.2|17887.2|17869.2|0
1632786600000|2021-09-27 23:50:00|17886.5|17868.5|17892.1|17874.1|17892.1|17874.1|17885.8|17867.8|0
1632786900000|2021-09-27 23:55:00|17892.8|17874.8|17885.7|17867.7|17893.5|17875.5|17884.7|17866.7|0
1632787200000|2021-09-28 00:00:00|17886.4|17868.4|17882.2|17864.2|17887.1|17869.1|17879.4|17861.4|0
1632787500000|2021-09-28 00:05:00|17881.5|17863.5|17886.4|17868.4|17887.1|17869.1|17877.3|17859.3|0
1632787800000|2021-09-28 00:10:00|17885.7|17867.7|17884.3|17866.3|17890.7|17872.7|17883.6|17865.6|0
1632788100000|2021-09-28 00:15:00|17885|17867|17880.4|17862.4|17889|17871|17877.9|17859.9|0
1632788400000|2021-09-28 00:20:00|17880.6|17862.6|17870.2|17852.2|17880.6|17862.6|17870.1|17852.1|0
1632788700000|2021-09-28 00:25:00|17869.8|17851.8|17870.7|17852.7|17872.8|17854.8|17866.5|17848.5|0
1632789000000|2021-09-28 00:30:00|17871.1|17853.1|17863.5|17845.5|17872.8|17854.8|17860|17842|0
1632789300000|2021-09-28 00:35:00|17863.3|17845.3|17860.4|17842.4|17865.4|17847.4|17858.6|17840.6|0
1632789600000|2021-09-28 00:40:00|17860|17842|17861.6|17843.6|17862|17844|17856|17838|0
1632789900000|2021-09-28 00:45:00|17861.3|17843.3|17861.4|17843.4|17861.6|17843.6|17858.2|17840.2|0
1632790200000|2021-09-28 00:50:00|17861.7|17843.7|17860.6|17842.6|17862.1|17844.1|17858.2|17840.2|0
1632790500000|2021-09-28 00:55:00|17861|17843|17866.1|17848.1|17866.1|17848.1|17860.3|17842.3|0
1632790800000|2021-09-28 01:00:00|17866.5|17848.5|17838.9|17834.9|17866.9|17852.9|17833.9|17829.9|199
1632791100000|2021-09-28 01:05:00|17835.4|17831.4|17827.9|17823.9|17835.9|17831.9|17825.9|17821.9|240
1632791400000|2021-09-28 01:10:00|17826.4|17822.4|17838.4|17834.4|17838.4|17834.4|17824.9|17820.9|159
1632791700000|2021-09-28 01:15:00|17835.4|17831.4|17861.9|17857.9|17864.9|17860.9|17831.9|17827.9|198
1632792000000|2021-09-28 01:20:00|17862.9|17858.9|17855.4|17851.4|17863.4|17859.4|17850.9|17846.9|112
1632792300000|2021-09-28 01:25:00|17852.4|17848.4|17863.4|17859.4|17863.9|17859.9|17852.4|17848.4|78
1632792600000|2021-09-28 01:30:00|17863.9|17859.9|17858.4|17854.4|17868.4|17864.4|17856.4|17852.4|51
1632792900000|2021-09-28 01:35:00|17856.9|17852.9|17863.4|17859.4|17863.4|17859.4|17855.4|17851.4|107
1632793200000|2021-09-28 01:40:00|17862.4|17858.4|17856.4|17852.4|17865.9|17861.9|17855.4|17851.4|67
1632793500000|2021-09-28 01:45:00|17860.9|17856.9|17867.9|17863.9|17868.4|17864.4|17857.9|17853.9|403
1632793800000|2021-09-28 01:50:00|17868.9|17864.9|17867.9|17863.9|17874.4|17870.4|17867.9|17863.9|20
1632794100000|2021-09-28 01:55:00|17867.4|17863.4|17866.9|17862.9|17872.4|17868.4|17863.9|17859.9|34
1632794400000|2021-09-28 02:00:00|17870.9|17866.9|17873.9|17869.9|17874.4|17870.4|17868.9|17864.9|160
1632794700000|2021-09-28 02:05:00|17875.4|17871.4|17876.9|17872.9|17878.9|17874.9|17869.4|17865.4|372
1632795000000|2021-09-28 02:10:00|17877.4|17873.4|17882.9|17878.9|17884.9|17880.9|17877.4|17873.4|247
1632795300000|2021-09-28 02:15:00|17882.4|17878.4|17884.4|17880.4|17884.9|17880.9|17880.9|17876.9|178
1632795600000|2021-09-28 02:20:00|17885.4|17881.4|17889.4|17885.4|17892.4|17888.4|17883.4|17879.4|197
1632795900000|2021-09-28 02:25:00|17889.9|17885.9|17897.9|17893.9|17903.4|17899.4|17889.9|17885.9|95
1632796200000|2021-09-28 02:30:00|17897.4|17893.4|17888.4|17884.4|17897.4|17893.4|17888.4|17884.4|39
1632796500000|2021-09-28 02:35:00|17888.9|17884.9|17882.4|17878.4|17888.9|17884.9|17877.4|17873.4|172
1632796800000|2021-09-28 02:40:00|17886.4|17882.4|17889.4|17885.4|17889.9|17885.9|17886.4|17882.4|25
1632797100000|2021-09-28 02:45:00|17890.4|17886.4|17890.4|17886.4|17893.4|17889.4|17885.4|17881.4|191
1632797400000|2021-09-28 02:50:00|17889.4|17885.4|17892.4|17888.4|17894.9|17890.9|17888.9|17884.9|258
1632797700000|2021-09-28 02:55:00|17895.4|17891.4|17896.4|17892.4|17899.4|17895.4|17891.9|17887.9|282
1632798000000|2021-09-28 03:00:00|17895.4|17891.4|17899.4|17895.4|17901.4|17897.4|17894.9|17890.9|110
1632798300000|2021-09-28 03:05:00|17900.4|17896.4|17899.4|17895.4|17903.9|17899.9|17898.9|17894.9|349
1632798600000|2021-09-28 03:10:00|17900.9|17896.9|17904.4|17900.4|17907.4|17903.4|17900.9|17896.9|179
1632798900000|2021-09-28 03:15:00|17906.9|17902.9|17900.4|17896.4|17908.4|17904.4|17898.4|17894.4|696
1632799200000|2021-09-28 03:20:00|17900.9|17896.9|17898.9|17894.9|17901.4|17897.4|17898.4|17894.4|1207
1632799500000|2021-09-28 03:25:00|17897.4|17893.4|17897.9|17893.9|17898.9|17894.9|17895.4|17891.4|26
1632799800000|2021-09-28 03:30:00|17899.9|17895.9|17902.9|17898.9|17905.9|17901.9|17894.9|17890.9|133
1632800100000|2021-09-28 03:35:00|17902.4|17898.4|17896.4|17892.4|17902.9|17898.9|17896.4|17892.4|289
1632800400000|2021-09-28 03:40:00|17897.4|17893.4|17894.4|17890.4|17899.4|17895.4|17894.4|17890.4|590
1632800700000|2021-09-28 03:45:00|17896.6|17892.6|17851.9|17847.9|17896.6|17892.6|17845.9|17841.9|3115
1632801000000|2021-09-28 03:50:00|17851.4|17847.4|17846.9|17842.9|17854.4|17850.4|17837.9|17833.9|2648
1632801300000|2021-09-28 03:55:00|17846.6|17842.6|17826.6|17822.6|17846.9|17842.9|17824.9|17820.9|1525
1632801600000|2021-09-28 04:00:00|17826.4|17822.4|17839.9|17835.9|17841.9|17837.9|17817.6|17813.6|2150
1632801900000|2021-09-28 04:05:00|17840.1|17836.1|17830.4|17826.4|17853.9|17849.9|17827.6|17823.6|1173
1632802200000|2021-09-28 04:10:00|17830.6|17826.6|17845.4|17841.4|17850.4|17846.4|17818.9|17814.9|934
1632802500000|2021-09-28 04:15:00|17845.9|17841.9|17831.4|17827.4|17851.9|17847.9|17831.4|17827.4|1164
1632802800000|2021-09-28 04:20:00|17831.6|17827.6|17845.4|17841.4|17849.1|17845.1|17828.1|17824.1|966
1632803100000|2021-09-28 04:25:00|17845.1|17841.1|17863.9|17859.9|17866.1|17862.1|17843.4|17839.4|1105
1632803400000|2021-09-28 04:30:00|17864.1|17860.1|17856.9|17852.9|17868.6|17864.6|17852.6|17848.6|1221
1632803700000|2021-09-28 04:35:00|17857.1|17853.1|17865.6|17861.6|17865.6|17861.6|17854.9|17850.9|632
1632804000000|2021-09-28 04:40:00|17867.6|17863.6|17860.1|17856.1|17867.9|17863.9|17854.9|17850.9|1232
1632804300000|2021-09-28 04:45:00|17859.9|17855.9|17853.6|17849.6|17866.1|17862.1|17851.6|17847.6|960
1632804600000|2021-09-28 04:50:00|17854.4|17850.4|17832.6|17828.6|17854.6|17850.6|17832.6|17828.6|1135
1632804900000|2021-09-28 04:55:00|17833.1|17829.1|17831.8|17827.8|17839.4|17835.4|17826.3|17822.3|1037
1632805200000|2021-09-28 05:00:00|17831.3|17827.3|17839.5|17835.5|17840.3|17836.3|17826|17822|778
1632805500000|2021-09-28 05:05:00|17839.3|17835.3|17832|17828|17844.3|17840.3|17832|17828|742
1632805800000|2021-09-28 05:10:00|17831.8|17827.8|17822|17818|17833.5|17829.5|17816.3|17812.3|705
1632806100000|2021-09-28 05:15:00|17821.8|17817.8|17818.3|17814.3|17828.3|17824.3|17815.5|17811.5|1089
1632806400000|2021-09-28 05:20:00|17818.5|17814.5|17807.3|17803.3|17819|17815|17805|17801|1638
1632806700000|2021-09-28 05:25:00|17807|17803|17806.3|17802.3|17811.8|17807.8|17800|17796|845
1632807000000|2021-09-28 05:30:00|17806.5|17802.5|17790.5|17786.5|17816.5|17812.5|17788.5|17784.5|955
1632807300000|2021-09-28 05:35:00|17790.3|17786.3|17801|17797|17801|17797|17782|17778|772
1632807600000|2021-09-28 05:40:00|17801.5|17797.5|17783.3|17779.3|17807|17803|17781.3|17777.3|737
1632807900000|2021-09-28 05:45:00|17783|17779|17791.3|17787.3|17792|17788|17771.5|17767.5|878
1632808200000|2021-09-28 05:50:00|17791|17787|17799.3|17795.3|17808.8|17804.8|17782|17778|865
1632808500000|2021-09-28 05:55:00|17799.5|17795.5|17815|17811|17815.5|17811.5|17799.5|17795.5|602
1632808800000|2021-09-28 06:00:00|17814.8|17810.8|17808|17804|17823.8|17819.8|17807.8|17803.8|754
1632809100000|2021-09-28 06:05:00|17807.8|17803.8|17794.5|17790.5|17808.3|17804.3|17790|17786|688
1632809400000|2021-09-28 06:10:00|17794.3|17790.3|17785|17781|17795.8|17791.8|17783|17779|897
1632809700000|2021-09-28 06:15:00|17785.5|17781.5|17782|17778|17788.5|17784.5|17777.3|17773.3|454
1632810000000|2021-09-28 06:20:00|17781.8|17777.8|17762.5|17758.5|17782.5|17778.5|17761.3|17757.3|1427
1632810300000|2021-09-28 06:25:00|17760.8|17756.8|17741|17737|17766.8|17762.8|17740.5|17736.5|1965
1632810600000|2021-09-28 06:30:00|17741.3|17737.3|17747.3|17743.3|17750.5|17746.5|17723.8|17719.8|1336
1632810900000|2021-09-28 06:35:00|17746.3|17742.3|17712.3|17708.3|17750.3|17746.3|17711.5|17707.5|883
1632811200000|2021-09-28 06:40:00|17712.8|17708.8|17715|17711|17729.5|17725.5|17708.8|17704.8|1009
1632811500000|2021-09-28 06:45:00|17714.8|17710.8|17699.8|17695.8|17718.5|17714.5|17698|17694|1074
1632811800000|2021-09-28 06:50:00|17700|17696|17686.3|17682.3|17709|17705|17664.3|17660.3|1193
1632812100000|2021-09-28 06:55:00|17682.8|17678.8|17680.3|17676.3|17690|17686|17670.5|17666.5|1252
1632812400000|2021-09-28 07:00:00|17680.5|17676.5|17682.5|17678.5|17703.3|17699.3|17676.5|17672.5|1264
1632812700000|2021-09-28 07:05:00|17682|17678|17706|17702|17709.8|17705.8|17678.8|17674.8|1079
1632813000000|2021-09-28 07:10:00|17705.8|17701.8|17689.5|17685.5|17706.8|17702.8|17682|17678|887
1632813300000|2021-09-28 07:15:00|17689.3|17685.3|17686.5|17682.5|17709.8|17705.8|17682.5|17678.5|1354
1632813600000|2021-09-28 07:20:00|17686|17682|17666|17662|17686|17682|17652.3|17648.3|1364
1632813900000|2021-09-28 07:25:00|17665.8|17661.8|17653|17649|17665.8|17661.8|17647.8|17643.8|951
1632814200000|2021-09-28 07:30:00|17652.8|17648.8|17652.3|17648.3|17664.3|17660.3|17642|17638|1565
1632814500000|2021-09-28 07:35:00|17652|17648|17642.5|17638.5|17659|17655|17639.5|17635.5|879
1632814800000|2021-09-28 07:40:00|17644.8|17640.8|17615.5|17611.5|17644.8|17640.8|17612.3|17608.3|899
1632815100000|2021-09-28 07:45:00|17614.5|17610.5|17631.8|17627.8|17635.5|17631.5|17605.8|17601.8|1383
1632815400000|2021-09-28 07:50:00|17631.5|17627.5|17654.8|17650.8|17659.3|17655.3|17629.5|17625.5|1014
1632815700000|2021-09-28 07:55:00|17654.5|17650.5|17656.8|17652.8|17661.3|17657.3|17641|17637|991
1632816000000|2021-09-28 08:00:00|17656.5|17652.5|17663.3|17659.3|17673.8|17669.8|17652|17648|892
1632816300000|2021-09-28 08:05:00|17663|17659|17653|17649|17679.3|17675.3|17653|17649|710
1632816600000|2021-09-28 08:10:00|17652.8|17648.8|17632|17628|17652.8|17648.8|17627|17623|1214
1632816900000|2021-09-28 08:15:00|17632.3|17628.3|17636.3|17632.3|17638.5|17634.5|17620|17616|1070
1632817200000|2021-09-28 08:20:00|17636|17632|17626|17622|17654.8|17650.8|17623.3|17619.3|1356
1632817500000|2021-09-28 08:25:00|17625.8|17621.8|17628|17624|17635|17631|17621|17617|734
1632817800000|2021-09-28 08:30:00|17627.5|17623.5|17625.5|17621.5|17648.8|17644.8|17625.3|17621.3|907
1632818100000|2021-09-28 08:35:00|17625.8|17621.8|17617|17613|17625.8|17621.8|17608.3|17604.3|709
1632818400000|2021-09-28 08:40:00|17616.8|17612.8|17604|17600|17629.3|17625.3|17598.5|17594.5|833
1632818700000|2021-09-28 08:45:00|17604.3|17600.3|17594.3|17590.3|17604.3|17600.3|17581.5|17577.5|1027
1632819000000|2021-09-28 08:50:00|17594.5|17590.5|17578.3|17574.3|17605.5|17601.5|17577.8|17573.8|717
1632819300000|2021-09-28 08:55:00|17578|17574|17594.5|17590.5|17594.8|17590.8|17574|17570|924
1632819600000|2021-09-28 09:00:00|17594.8|17590.8|17606.3|17602.3|17610.8|17606.8|17585.5|17581.5|598
1632819900000|2021-09-28 09:05:00|17606.5|17602.5|17623.5|17619.5|17626.3|17622.3|17597.5|17593.5|507
1632820200000|2021-09-28 09:10:00|17623|17619|17627.3|17623.3|17632.3|17628.3|17615.5|17611.5|742
1632820500000|2021-09-28 09:15:00|17627.5|17623.5|17652.8|17648.8|17654.5|17650.5|17625.3|17621.3|1223
1632820800000|2021-09-28 09:20:00|17652.5|17648.5|17681.8|17677.8|17684.8|17680.8|17648.3|17644.3|1668
1632821100000|2021-09-28 09:25:00|17682.3|17678.3|17708.5|17704.5|17714|17710|17669.5|17665.5|2292
1632821400000|2021-09-28 09:30:00|17708.3|17704.3|17727|17723|17739.3|17735.3|17697|17693|2727
1632821700000|2021-09-28 09:35:00|17727.5|17723.5|17745|17741|17745|17741|17708.3|17704.3|2264
1632822000000|2021-09-28 09:40:00|17745.3|17741.3|17759.3|17755.3|17765.5|17761.5|17740.5|17736.5|2025
1632822300000|2021-09-28 09:45:00|17759|17755|17742.8|17738.8|17767.3|17763.3|17728.5|17724.5|1787
1632822600000|2021-09-28 09:50:00|17742.5|17738.5|17740.8|17736.8|17752.5|17748.5|17738.3|17734.3|1548
1632822900000|2021-09-28 09:55:00|17741|17737|17721.8|17717.8|17744.3|17740.3|17718|17714|1849
1632823200000|2021-09-28 10:00:00|17722|17718|17728.5|17724.5|17729.8|17725.8|17719|17715|408
1632823500000|2021-09-28 10:05:00|17728|17724|17724.3|17720.3|17728.3|17724.3|17718|17714|824
1632823800000|2021-09-28 10:10:00|17723.6|17705.6|17716.5|17698.5|17723.6|17705.6|17704.5|17686.5|11901581
1632824100000|2021-09-28 10:15:00|17716.3|17698.3|17717.4|17699.4|17723.7|17705.7|17704.6|17686.6|0
1632824400000|2021-09-28 10:20:00|17717.7|17699.7|17725.8|17707.8|17725.8|17707.8|17716.9|17698.9|0
1632824700000|2021-09-28 10:25:00|17725.5|17707.5|17724.7|17706.7|17726.2|17708.2|17719.6|17701.6|0
1632825000000|2021-09-28 10:30:00|17724.4|17706.4|17731.5|17713.5|17735.2|17717.2|17722.1|17704.1|0
1632825300000|2021-09-28 10:35:00|17732.4|17714.4|17730.5|17712.5|17734.1|17716.1|17728.2|17710.2|0
1632825600000|2021-09-28 10:40:00|17729.6|17711.6|17727|17723|17730.5|17726.5|17719|17711.6|29
1632825900000|2021-09-28 10:45:00|17728.5|17724.5|17725|17721|17728.5|17724.5|17721|17717|390
1632826200000|2021-09-28 10:50:00|17722.5|17718.5|17712.5|17708.5|17725.5|17721.5|17712.5|17708.5|621
1632826500000|2021-09-28 10:55:00|17711.5|17707.5|17713.5|17709.5|17721|17717|17711.5|17707.5|180
1632826800000|2021-09-28 11:00:00|17716|17712|17724|17720|17724.5|17720.5|17715|17711|130
1632827100000|2021-09-28 11:05:00|17718|17714|17707|17703|17719|17715|17706.5|17702.5|245
1632827400000|2021-09-28 11:10:00|17706.5|17702.5|17702.5|17698.5|17707.5|17703.5|17702.5|17698.5|244
1632827700000|2021-09-28 11:15:00|17701|17697|17701.5|17697.5|17707|17703|17700.5|17696.5|201
1632828000000|2021-09-28 11:20:00|17700|17696|17705.5|17701.5|17715|17711|17697|17693|128
1632828300000|2021-09-28 11:25:00|17706|17702|17713|17709|17716.5|17712.5|17706|17702|62
1632828600000|2021-09-28 11:30:00|17716.5|17712.5|17714|17710|17726.5|17722.5|17714|17710|42
1632828900000|2021-09-28 11:35:00|17716.5|17712.5|17716|17712|17717|17713|17710.5|17706.5|34
1632829200000|2021-09-28 11:40:00|17718.5|17714.5|17716.5|17712.5|17722|17718|17716.5|17712.5|70
1632829500000|2021-09-28 11:45:00|17718|17714|17723.5|17719.5|17726.5|17722.5|17718|17714|37
1632829800000|2021-09-28 11:50:00|17722.5|17718.5|17719.5|17715.5|17725.5|17721.5|17719|17715|110
1632830100000|2021-09-28 11:55:00|17717|17713|17719|17715|17719|17715|17717|17713|54
1632830400000|2021-09-28 12:00:00|17717|17713|17713.5|17709.5|17717|17713|17710|17706|37
1632830700000|2021-09-28 12:05:00|17709.5|17705.5|17712|17708|17715|17711|17707|17703|11
1632831000000|2021-09-28 12:10:00|17713.5|17709.5|17702.5|17698.5|17716.5|17712.5|17700.5|17696.5|44
1632831300000|2021-09-28 12:15:00|17706.5|17702.5|17704|17700|17711.5|17707.5|17704|17700|36
1632831600000|2021-09-28 12:20:00|17702.5|17698.5|17703.5|17699.5|17706|17702|17702.5|17698.5|55
1632831900000|2021-09-28 12:25:00|17702.5|17698.5|17704|17700|17706|17702|17700.5|17696.5|54
1632832200000|2021-09-28 12:30:00|17702|17698|17701|17697|17708|17704|17701|17697|60
1632832500000|2021-09-28 12:35:00|17700.5|17696.5|17695.5|17691.5|17700.5|17696.5|17694|17690|28
1632832800000|2021-09-28 12:40:00|17692.5|17688.5|17687|17683|17693.5|17689.5|17685.5|17681.5|87
1632833100000|2021-09-28 12:45:00|17686.5|17682.5|17690.5|17686.5|17693|17689|17686.5|17682.5|97
1632833400000|2021-09-28 12:50:00|17690|17686|17689.5|17685.5|17692|17688|17688.5|17684.5|99
1632833700000|2021-09-28 12:55:00|17691|17687|17699|17695|17699|17695|17691|17687|20
1632834000000|2021-09-28 13:00:00|17700|17696|17701|17697|17701|17697|17700|17696|8
1632834300000|2021-09-28 13:05:00|17703|17699|17713|17709|17719|17715|17702.5|17698.5|122
1632834600000|2021-09-28 13:10:00|17711.5|17707.5|17723.5|17719.5|17724.5|17720.5|17710|17706|69
1632834900000|2021-09-28 13:15:00|17726.5|17722.5|17724|17720|17726.5|17722.5|17720.5|17716.5|65
1632835200000|2021-09-28 13:20:00|17725.5|17721.5|17731|17727|17732.5|17728.5|17725.5|17721.5|57
1632835500000|2021-09-28 13:25:00|17730|17726|17725|17721|17730|17726|17720|17716|90
1632835800000|2021-09-28 13:30:00|17726|17722|17716|17712|17744|17740|17716|17712|561
1632836100000|2021-09-28 13:35:00|17716.5|17712.5|17717|17713|17724.5|17720.5|17712|17708|420
1632836400000|2021-09-28 13:40:00|17715|17711|17694.5|17690.5|17721.5|17717.5|17694.5|17690.5|195
1632836700000|2021-09-28 13:45:00|17692.5|17688.5|17692.5|17688.5|17700.5|17696.5|17689.5|17685.5|114
1632837000000|2021-09-28 13:50:00|17692|17688|17693.5|17689.5|17696.5|17692.5|17682.5|17678.5|150
1632837300000|2021-09-28 13:55:00|17696.5|17692.5|17699.5|17695.5|17710.5|17706.5|17692|17688|105
1632837600000|2021-09-28 14:00:00|17697|17693|17696|17692|17697|17693|17683.5|17679.5|122
1632837900000|2021-09-28 14:05:00|17696.5|17692.5|17679.5|17675.5|17696.5|17692.5|17676|17672|104
1632838200000|2021-09-28 14:10:00|17680|17676|17676.5|17672.5|17682|17678|17671.5|17667.5|179
1632838500000|2021-09-28 14:15:00|17676|17672|17665|17661|17679.5|17675.5|17660|17656|286
1632838800000|2021-09-28 14:20:00|17664|17660|17665.5|17661.5|17666.5|17662.5|17652|17648|747
1632839100000|2021-09-28 14:25:00|17669|17665|17669.5|17665.5|17670|17666|17652|17648|262
1632839400000|2021-09-28 14:30:00|17667|17663|17652|17648|17669.5|17665.5|17648.5|17644.5|306
1632839700000|2021-09-28 14:35:00|17650.5|17646.5|17660|17656|17664.5|17660.5|17641|17637|163
1632840000000|2021-09-28 14:40:00|17659.5|17655.5|17651.5|17647.5|17660.5|17656.5|17646|17642|51
1632840300000|2021-09-28 14:45:00|17651|17647|17648|17644|17656|17652|17648|17644|47
1632840600000|2021-09-28 14:50:00|17644.5|17640.5|17643.5|17639.5|17649.5|17645.5|17635.5|17631.5|107
1632840900000|2021-09-28 14:55:00|17643|17639|17646.5|17642.5|17646.5|17642.5|17637|17633|95
1632841200000|2021-09-28 15:00:00|17647.5|17643.5|17638.5|17634.5|17651.5|17647.5|17638.5|17634.5|345
1632841500000|2021-09-28 15:05:00|17639|17635|17634|17630|17646|17642|17631.5|17627.5|132
1632841800000|2021-09-28 15:10:00|17634.5|17630.5|17631|17627|17638.5|17634.5|17631|17627|115
1632842100000|2021-09-28 15:15:00|17629.5|17625.5|17638.5|17634.5|17638.5|17634.5|17625.5|17621.5|213
1632842400000|2021-09-28 15:20:00|17639.5|17635.5|17644.5|17640.5|17649.5|17645.5|17639.5|17635.5|62
1632842700000|2021-09-28 15:25:00|17645.5|17641.5|17644|17640|17650|17646|17639.5|17635.5|52
1632843000000|2021-09-28 15:30:00|17646|17642|17648.5|17644.5|17650|17646|17639|17635|55
1632843300000|2021-09-28 15:35:00|17648|17644|17637|17633|17650.5|17646.5|17634|17630|275
1632843600000|2021-09-28 15:40:00|17638|17634|17618|17614|17638.5|17634.5|17617.5|17613.5|152
1632843900000|2021-09-28 15:45:00|17617|17613|17621.5|17617.5|17626|17622|17616.5|17612.5|91
1632844200000|2021-09-28 15:50:00|17619.5|17615.5|17619|17615|17622.5|17618.5|17616.5|17612.5|230
1632844500000|2021-09-28 15:55:00|17620|17616|17618.5|17614.5|17620|17616|17617|17613|65
1632844800000|2021-09-28 16:00:00|17616|17612|17619.5|17615.5|17619.5|17615.5|17615.5|17611.5|125
1632845100000|2021-09-28 16:05:00|17617.5|17613.5|17624.5|17620.5|17625|17621|17617.5|17613.5|19
1632845400000|2021-09-28 16:10:00|17623.5|17619.5|17633.5|17629.5|17637.5|17633.5|17621.5|17617.5|65
1632845700000|2021-09-28 16:15:00|17634|17630|17630.5|17626.5|17635.5|17631.5|17628.5|17624.5|63
1632846000000|2021-09-28 16:20:00|17633|17629|17637.5|17633.5|17639|17635|17626.5|17622.5|32
1632846300000|2021-09-28 16:25:00|17639.5|17635.5|17640|17636|17644.5|17640.5|17637.5|17633.5|24
1632846600000|2021-09-28 16:30:00|17639.5|17635.5|17635.5|17631.5|17640.5|17636.5|17633|17629|54
1632846900000|2021-09-28 16:35:00|17633.5|17629.5|17633|17629|17634.5|17630.5|17631.5|17627.5|33
1632847200000|2021-09-28 16:40:00|17633.5|17629.5|17623.5|17619.5|17633.5|17629.5|17621.5|17617.5|58
1632847500000|2021-09-28 16:45:00|17621.5|17617.5|17622|17618|17626|17622|17619.5|17615.5|60
1632847800000|2021-09-28 16:50:00|17620|17616|17624.5|17620.5|17631.5|17627.5|17620|17616|117
1632848100000|2021-09-28 16:55:00|17625|17621|17624.5|17620.5|17625|17621|17618|17614|46
1632848400000|2021-09-28 17:00:00|17625|17621|17619|17615|17625|17621|17613.5|17609.5|228
1632848700000|2021-09-28 17:05:00|17616|17612|17623.5|17619.5|17624.5|17620.5|17610|17606|84
1632849000000|2021-09-28 17:10:00|17622|17618|17621|17617|17623.5|17619.5|17616.5|17612.5|27
1632849300000|2021-09-28 17:15:00|17620.5|17616.5|17627|17623|17627|17623|17620.5|17616.5|64
1632849600000|2021-09-28 17:20:00|17626|17622|17629.5|17625.5|17630.5|17626.5|17625.5|17621.5|31
1632849900000|2021-09-28 17:25:00|17631|17627|17630|17626|17643.5|17639.5|17629.5|17625.5|108
1632850200000|2021-09-28 17:30:00|17627.5|17623.5|17619|17615|17627.5|17623.5|17616.5|17612.5|49
1632850500000|2021-09-28 17:35:00|17620|17616|17629|17625|17629|17625|17620|17616|30
1632850800000|2021-09-28 17:40:00|17629.5|17625.5|17624.5|17620.5|17640.5|17636.5|17624.5|17620.5|72
1632851100000|2021-09-28 17:45:00|17626.5|17622.5|17627|17623|17628|17624|17620.5|17616.5|87
1632851400000|2021-09-28 17:50:00|17627.5|17623.5|17619.5|17615.5|17629|17625|17619.5|17615.5|21
1632851700000|2021-09-28 17:55:00|17618.5|17614.5|17616.5|17612.5|17621|17617|17616.5|17612.5|16
1632852000000|2021-09-28 18:00:00|17617|17613|17617.5|17613.5|17622|17618|17614.5|17610.5|84
1632852300000|2021-09-28 18:05:00|17618.5|17614.5|17618|17614|17628|17624|17618|17614|58
1632852600000|2021-09-28 18:10:00|17614.5|17610.5|17611.5|17607.5|17615.5|17611.5|17606|17602|85
1632852900000|2021-09-28 18:15:00|17612|17608|17626.5|17622.5|17626.5|17622.5|17610|17606|79
1632853200000|2021-09-28 18:20:00|17624.5|17620.5|17638.5|17634.5|17639.5|17635.5|17624.5|17620.5|137
1632853500000|2021-09-28 18:25:00|17639|17635|17647.5|17643.5|17647.5|17643.5|17638.5|17634.5|90
1632853800000|2021-09-28 18:30:00|17647|17643|17634.5|17630.5|17647|17643|17634.5|17630.5|29
1632854100000|2021-09-28 18:35:00|17635|17631|17630|17626|17635|17631|17626|17622|266
1632854400000|2021-09-28 18:40:00|17631|17627|17641.5|17637.5|17641.5|17637.5|17630.5|17626.5|45
1632854700000|2021-09-28 18:45:00|17642|17638|17651.5|17647.5|17654.5|17650.5|17641.5|17637.5|91
1632855000000|2021-09-28 18:50:00|17653|17649|17644.5|17640.5|17657.5|17653.5|17641.5|17637.5|53
1632855300000|2021-09-28 18:55:00|17647|17643|17652.5|17648.5|17657|17653|17647|17643|66
1632855600000|2021-09-28 19:00:00|17653|17649|17657.5|17653.5|17661.5|17657.5|17650.5|17646.5|51
1632855900000|2021-09-28 19:05:00|17657|17653|17664.5|17660.5|17668|17664|17655|17651|83
1632856200000|2021-09-28 19:10:00|17661.5|17657.5|17664|17660|17668.5|17664.5|17660.5|17656.5|39
1632856500000|2021-09-28 19:15:00|17664.5|17660.5|17662|17658|17669|17665|17659.5|17655.5|47
1632856800000|2021-09-28 19:20:00|17660|17656|17654.5|17650.5|17669.5|17665.5|17654.5|17650.5|84
1632857100000|2021-09-28 19:25:00|17653|17649|17642.5|17638.5|17653.5|17649.5|17642.5|17638.5|78
1632857400000|2021-09-28 19:30:00|17641.5|17637.5|17645.5|17641.5|17646|17642|17641|17637|49
1632857700000|2021-09-28 19:35:00|17643.5|17639.5|17644.5|17640.5|17657|17653|17643|17639|37
1632858000000|2021-09-28 19:40:00|17644|17640|17644.5|17640.5|17656|17652|17644|17640|43
1632858300000|2021-09-28 19:45:00|17642.5|17638.5|17635.5|17631.5|17648.5|17644.5|17633.5|17629.5|64
1632858600000|2021-09-28 19:50:00|17629.5|17625.5|17631.5|17627.5|17631.5|17627.5|17620|17616|24
1632858900000|2021-09-28 19:55:00|17628.5|17624.5|17629.5|17625.5|17639.5|17635.5|17619.5|17615.5|63
1632859200000|2021-09-28 20:00:00|17634.5|17630.5|17640.5|17636.5|17644.5|17640.5|17634.5|17630.5|23
1632859500000|2021-09-28 20:05:00|17644|17640|17639.5|17635.5|17644|17640|17639.5|17635.5|4
1632860700000|2021-09-28 20:25:00|17639|17635|17639|17635|17639|17635|17639|17635|1
1632861000000|2021-09-28 20:30:00|||||||||14
1632861600000|2021-09-28 20:40:00|17636|17632|17635|17631|17636|17632|17635|17631|4
1632862200000|2021-09-28 20:50:00|17634.5|17630.5|17629.5|17625.5|17634.5|17630.5|17629.5|17625.5|2
1632862500000|2021-09-28 20:55:00|17624.5|17620.5|17635|17631|17635|17631|17624.5|17620.5|7
1632862800000|2021-09-28 21:00:00|17629.5|17625.5|17619.5|17615.5|17629.5|17625.5|17619.5|17615.5|8
1632863100000|2021-09-28 21:05:00|17606|17602|17606|17602|17606|17602|17606|17602|4
1632863400000|2021-09-28 21:10:00|17619.5|17615.5|17631.5|17613.5|17631.5|17620.5|17619.5|17613.5|11996850
1632863700000|2021-09-28 21:15:00|17631.7|17613.7|17639.6|17621.6|17640|17622|17631.5|17613.5|0
1632864000000|2021-09-28 21:20:00|17639.4|17621.4|17641.3|17623.3|17641.4|17623.4|17639.1|17621.1|0
1632864300000|2021-09-28 21:25:00|17641.4|17623.4|17640.8|17622.8|17641.7|17623.7|17640.8|17622.8|0
1632864600000|2021-09-28 21:30:00|17640.7|17622.7|17639.7|17621.7|17640.7|17622.7|17639.4|17621.4|0
1632864900000|2021-09-28 21:35:00|17639.6|17621.6|17639.3|17621.3|17639.6|17621.6|17638.9|17620.9|0
1632865200000|2021-09-28 21:40:00|17639.2|17621.2|17638.9|17620.9|17639.8|17621.8|17638.7|17620.7|0
1632865500000|2021-09-28 21:45:00|17638.8|17620.8|17637|17619|17638.8|17620.8|17636.2|17618.2|0
1632865800000|2021-09-28 21:50:00|17637.1|17619.1|17637.7|17619.7|17637.9|17619.9|17637.1|17619.1|0
1632866100000|2021-09-28 21:55:00|17637.5|17619.5|17638.2|17620.2|17638.4|17620.4|17637.5|17619.5|0
1632866400000|2021-09-28 22:00:00|17644.2|17626.2|17644.8|17626.8|17649.4|17631.4|17641.6|17623.6|0
1632866700000|2021-09-28 22:05:00|17644.1|17626.1|17646.9|17628.9|17649.4|17631.4|17644.1|17626.1|0
1632867000000|2021-09-28 22:10:00|17647.2|17629.2|17647.4|17629.4|17650.9|17632.9|17646.7|17628.7|0
1632867300000|2021-09-28 22:15:00|17648.1|17630.1|17649.5|17631.5|17651.6|17633.6|17648.1|17630.1|0
1632867600000|2021-09-28 22:20:00|17650.2|17632.2|17646.7|17628.7|17652.3|17634.3|17645.9|17627.9|0
1632867900000|2021-09-28 22:25:00|17647|17629|17644.5|17626.5|17648.1|17630.1|17643.1|17625.1|0
1632868200000|2021-09-28 22:30:00|17645.2|17627.2|17650.7|17632.7|17654.5|17636.5|17644.5|17626.5|0
1632868500000|2021-09-28 22:35:00|17651.4|17633.4|17641.4|17623.4|17651.4|17633.4|17641.4|17623.4|0
1632868800000|2021-09-28 22:40:00|17642.1|17624.1|17636.4|17618.4|17644.2|17626.2|17634.3|17616.3|0
1632869100000|2021-09-28 22:45:00|17635.7|17617.7|17654.5|17636.5|17654.5|17636.5|17635.7|17617.7|0
1632869400000|2021-09-28 22:50:00|17653.8|17635.8|17652|17634|17653.8|17635.8|17649.1|17631.1|0
1632869700000|2021-09-28 22:55:00|17651.6|17633.6|17651.2|17633.2|17654.1|17636.1|17651.2|17633.2|0
1632870000000|2021-09-28 23:00:00|17652|17634|17651.2|17633.2|17656.2|17638.2|17647|17629|0
1632870300000|2021-09-28 23:05:00|17652.7|17634.7|17651.2|17633.2|17653.4|17635.4|17649.8|17631.8|0
1632870600000|2021-09-28 23:10:00|17652|17634|17653.4|17635.4|17653.4|17635.4|17647.7|17629.7|0
1632870900000|2021-09-28 23:15:00|17654.1|17636.1|17653.8|17635.8|17656.9|17638.9|17653|17635|0
1632871200000|2021-09-28 23:20:00|17654.2|17636.2|17651.7|17633.7|17656|17638|17648.9|17630.9|0
1632871500000|2021-09-28 23:25:00|17651.3|17633.3|17649.6|17631.6|17651.7|17633.7|17647.4|17629.4|0
1632871800000|2021-09-28 23:30:00|17648.9|17630.9|17639.7|17621.7|17648.9|17630.9|17638.9|17620.9|0
1632872100000|2021-09-28 23:35:00|17639.3|17621.3|17640.4|17622.4|17641.1|17623.1|17634.7|17616.7|0
1632872400000|2021-09-28 23:40:00|17641.1|17623.1|17642.4|17624.4|17642.7|17624.7|17640.3|17622.3|0
1632872700000|2021-09-28 23:45:00|17643.1|17625.1|17648.8|17630.8|17648.8|17630.8|17643.1|17625.1|0
1632873000000|2021-09-28 23:50:00|17648.1|17630.1|17655.9|17637.9|17658|17640|17647.4|17629.4|0
1632873300000|2021-09-28 23:55:00|17656.6|17638.6|17664.3|17646.3|17665|17647|17656.6|17638.6|0
1632873600000|2021-09-29 00:00:00|17663.6|17645.6|17655.9|17637.9|17668.6|17650.6|17647.1|17629.1|0
1632873900000|2021-09-29 00:05:00|17655.1|17637.1|17657.7|17639.7|17662|17644|17654.4|17636.4|0
1632874200000|2021-09-29 00:10:00|17658.4|17640.4|17654.9|17636.9|17659.1|17641.1|17651.4|17633.4|0
1632874500000|2021-09-29 00:15:00|17655.6|17637.6|17640.3|17622.3|17663.2|17645.2|17635|17617|0
1632874800000|2021-09-29 00:20:00|17640.1|17622.1|17646.7|17628.7|17650.2|17632.2|17639.5|17621.5|0
1632875100000|2021-09-29 00:25:00|17646|17628|17650.4|17632.4|17651.9|17633.9|17640.6|17622.6|0
1632875400000|2021-09-29 00:30:00|17649.9|17631.9|17653.5|17635.5|17654.8|17636.8|17649|17631|0
1632875700000|2021-09-29 00:35:00|17653.3|17635.3|17664.9|17646.9|17667.6|17649.6|17653.3|17635.3|0
1632876000000|2021-09-29 00:40:00|17664.5|17646.5|17661.2|17643.2|17668.1|17650.1|17660.4|17642.4|0
1632876300000|2021-09-29 00:45:00|17661.6|17643.6|17656.4|17638.4|17661.6|17643.6|17656.1|17638.1|0
1632876600000|2021-09-29 00:50:00|17656.2|17638.2|17653.2|17635.2|17656.2|17638.2|17648.5|17630.5|0
1632876900000|2021-09-29 00:55:00|17653.6|17635.6|17660.8|17642.8|17660.8|17642.8|17649.9|17631.9|0
1632877200000|2021-09-29 01:00:00|17660.6|17642.6|17644.5|17640.5|17668.5|17664.5|17635.5|17631.5|228
1632877500000|2021-09-29 01:05:00|17639.5|17635.5|17641|17637|17651.5|17647.5|17639.5|17635.5|194
1632877800000|2021-09-29 01:10:00|17645|17641|17654|17650|17657.5|17653.5|17645|17641|152
1632878100000|2021-09-29 01:15:00|17650.5|17646.5|17639.5|17635.5|17658|17654|17639.5|17635.5|104
1632878400000|2021-09-29 01:20:00|17636.5|17632.5|17629|17625|17637|17633|17627.5|17623.5|271
1632878700000|2021-09-29 01:25:00|17630.5|17626.5|17616.5|17612.5|17630.5|17626.5|17616.5|17612.5|320
1632879000000|2021-09-29 01:30:00|17615.5|17611.5|17603.5|17599.5|17615.5|17611.5|17594.5|17590.5|362
1632879300000|2021-09-29 01:35:00|17606|17602|17608.7|17604.7|17623|17619|17603.2|17599.2|406
1632879600000|2021-09-29 01:40:00|17608.2|17604.2|17623.2|17619.2|17625.7|17621.7|17602.2|17598.2|247
1632879900000|2021-09-29 01:45:00|17627.2|17623.2|17613.2|17609.2|17627.2|17623.2|17609.7|17605.7|405
1632880200000|2021-09-29 01:50:00|17612.2|17608.2|17621.2|17617.2|17624.2|17620.2|17603.2|17599.2|298
1632880500000|2021-09-29 01:55:00|17623.7|17619.7|17617.7|17613.7|17623.7|17619.7|17614.2|17610.2|111
1632880800000|2021-09-29 02:00:00|17620.7|17616.7|17634.2|17630.2|17634.2|17630.2|17614.7|17610.7|94
1632881100000|2021-09-29 02:05:00|17636.2|17632.2|17627.7|17623.7|17641.2|17637.2|17625.7|17621.7|172
1632881400000|2021-09-29 02:10:00|17626.2|17622.2|17630.7|17626.7|17632.7|17628.7|17621.7|17617.7|361
1632881700000|2021-09-29 02:15:00|17630.2|17626.2|17624.2|17620.2|17634.7|17630.7|17619.7|17615.7|128
1632882000000|2021-09-29 02:20:00|17629.7|17625.7|17637.7|17633.7|17639.7|17635.7|17627.7|17623.7|204
1632882300000|2021-09-29 02:25:00|17639.2|17635.2|17637.7|17633.7|17640.7|17636.7|17632.7|17628.7|123
1632882600000|2021-09-29 02:30:00|17639.7|17635.7|17634.2|17630.2|17640.2|17636.2|17632.2|17628.2|196
1632882900000|2021-09-29 02:35:00|17636.2|17632.2|17634.7|17630.7|17640.2|17636.2|17634.7|17630.7|241
1632883200000|2021-09-29 02:40:00|17635.2|17631.2|17626.7|17622.7|17635.2|17631.2|17624.2|17620.2|209
1632883500000|2021-09-29 02:45:00|17625.2|17621.2|17629.7|17625.7|17629.7|17625.7|17624.2|17620.2|91
1632883800000|2021-09-29 02:50:00|17628.7|17624.7|17622.7|17618.7|17628.7|17624.7|17619.7|17615.7|220
1632884100000|2021-09-29 02:55:00|17623.2|17619.2|17618.2|17614.2|17623.2|17619.2|17615.2|17611.2|270
1632884400000|2021-09-29 03:00:00|17620.7|17616.7|17615.2|17611.2|17620.7|17616.7|17612.2|17608.2|199
1632884700000|2021-09-29 03:05:00|17618.7|17614.7|17614.2|17610.2|17619.7|17615.7|17609.2|17605.2|204
1632885000000|2021-09-29 03:10:00|17619.7|17615.7|17623.7|17619.7|17625.2|17621.2|17619.7|17615.7|180
1632885300000|2021-09-29 03:15:00|17624.2|17620.2|17624.2|17620.2|17625.7|17621.7|17618.2|17614.2|322
1632885600000|2021-09-29 03:20:00|17623.7|17619.7|17629.7|17625.7|17635.2|17631.2|17623.7|17619.7|511
1632885900000|2021-09-29 03:25:00|17632.7|17628.7|17638.2|17634.2|17638.2|17634.2|17630.2|17626.2|722
1632886200000|2021-09-29 03:30:00|17636.2|17632.2|17634.2|17630.2|17640.7|17636.7|17631.7|17627.7|144
1632886500000|2021-09-29 03:35:00|17627.7|17623.7|17637.7|17633.7|17643.2|17639.2|17626.2|17622.2|214
1632886800000|2021-09-29 03:40:00|17638.2|17634.2|17642.2|17638.2|17646.2|17642.2|17638.2|17634.2|193
1632887100000|2021-09-29 03:45:00|17650|17646|17638|17634|17668|17664|17623.5|17619.5|4049
1632887400000|2021-09-29 03:50:00|17637.2|17633.2|17623|17619|17653.7|17649.7|17619.2|17615.2|1625
1632887700000|2021-09-29 03:55:00|17622.7|17618.7|17637.5|17633.5|17643.2|17639.2|17619.5|17615.5|936
1632888000000|2021-09-29 04:00:00|17637.2|17633.2|17623.5|17619.5|17637.2|17633.2|17607.7|17603.7|814
1632888300000|2021-09-29 04:05:00|17624|17620|17623|17619|17643.2|17639.2|17615|17611|1250
1632888600000|2021-09-29 04:10:00|17623.5|17619.5|17634.7|17630.7|17643.7|17639.7|17623|17619|851
1632888900000|2021-09-29 04:15:00|17635|17631|17674.2|17670.2|17674.2|17670.2|17627.2|17623.2|1045
1632889200000|2021-09-29 04:20:00|17674|17670|17661.2|17657.2|17682.5|17678.5|17658.5|17654.5|1739
1632889500000|2021-09-29 04:25:00|17660.7|17656.7|17664.5|17660.5|17676.2|17672.2|17658.2|17654.2|1080
1632889800000|2021-09-29 04:30:00|17664.2|17660.2|17650.5|17646.5|17668|17664|17637|17633|714
1632890100000|2021-09-29 04:35:00|17650|17646|17644.5|17640.5|17650.2|17646.2|17631.7|17627.7|692
1632890400000|2021-09-29 04:40:00|17644.7|17640.7|17660.2|17656.2|17664|17660|17642.7|17638.7|480
1632890700000|2021-09-29 04:45:00|17659.7|17655.7|17672.5|17668.5|17679|17675|17659|17655|955
1632891000000|2021-09-29 04:50:00|17672.7|17668.7|17655|17651|17675|17671|17655|17651|632
1632891300000|2021-09-29 04:55:00|17655.2|17651.2|17636.7|17632.7|17663.7|17659.7|17636.7|17632.7|772
1632891600000|2021-09-29 05:00:00|17636.5|17632.5|17643.5|17639.5|17647.2|17643.2|17632|17628|743
1632891900000|2021-09-29 05:05:00|17643.2|17639.2|17627.2|17623.2|17649|17645|17623.5|17619.5|415
1632892200000|2021-09-29 05:10:00|17627.5|17623.5|17621.2|17617.2|17633.2|17629.2|17616|17612|286
1632892500000|2021-09-29 05:15:00|17621.7|17617.7|17614.2|17610.2|17627.5|17623.5|17610|17606|567
1632892800000|2021-09-29 05:20:00|17614.7|17610.7|17612|17608|17630|17626|17610.7|17606.7|674
1632893100000|2021-09-29 05:25:00|17611.5|17607.5|17635|17631|17640|17636|17610.2|17606.2|332
1632893400000|2021-09-29 05:30:00|17635.2|17631.2|17631.5|17627.5|17648.5|17644.5|17631.5|17627.5|690
1632893700000|2021-09-29 05:35:00|17631.2|17627.2|17648|17644|17649.2|17645.2|17622|17618|677
1632894000000|2021-09-29 05:40:00|17647.7|17643.7|17651.5|17647.5|17659.5|17655.5|17642.2|17638.2|433
1632894300000|2021-09-29 05:45:00|17652|17648|17639.5|17635.5|17658|17654|17639.5|17635.5|360
1632894600000|2021-09-29 05:50:00|17639.7|17635.7|17639.5|17635.5|17649|17645|17632.7|17628.7|1057
1632894900000|2021-09-29 05:55:00|17639.7|17635.7|17637.5|17633.5|17645.7|17641.7|17632.2|17628.2|544
1632895200000|2021-09-29 06:00:00|17639.5|17635.5|17642|17638|17648.2|17644.2|17633.2|17629.2|338
1632895500000|2021-09-29 06:05:00|17643|17639|17649.5|17645.5|17651.7|17647.7|17639.5|17635.5|608
1632895800000|2021-09-29 06:10:00|17649.7|17645.7|17658.2|17654.2|17661.7|17657.7|17645.2|17641.2|499
1632896100000|2021-09-29 06:15:00|17660|17656|17676.5|17672.5|17676.5|17672.5|17659.7|17655.7|975
1632896400000|2021-09-29 06:20:00|17676.7|17672.7|17673.2|17669.2|17679.7|17675.7|17667.2|17663.2|461
1632896700000|2021-09-29 06:25:00|17673.5|17669.5|17661.7|17657.7|17674|17670|17660.2|17656.2|474
1632897000000|2021-09-29 06:30:00|17662|17658|17653.5|17649.5|17667.5|17663.5|17653.2|17649.2|302
1632897300000|2021-09-29 06:35:00|17656|17652|17654.2|17650.2|17663.5|17659.5|17654.2|17650.2|505
1632897600000|2021-09-29 06:40:00|17654.7|17650.7|17648|17644|17655.7|17651.7|17638|17634|596
1632897900000|2021-09-29 06:45:00|17648.2|17644.2|17665.7|17661.7|17667.5|17663.5|17645.7|17641.7|569
1632898200000|2021-09-29 06:50:00|17665.5|17661.5|17657.7|17653.7|17675|17671|17655.5|17651.5|646
1632898500000|2021-09-29 06:55:00|17658|17654|17663.7|17659.7|17667.7|17663.7|17656.7|17652.7|439
1632898800000|2021-09-29 07:00:00|17664.2|17660.2|17639|17635|17668.7|17664.7|17638.2|17634.2|697
1632899100000|2021-09-29 07:05:00|17639.2|17635.2|17653.2|17649.2|17653.7|17649.7|17635|17631|691
1632899400000|2021-09-29 07:10:00|17653.5|17649.5|17646.2|17642.2|17653.5|17649.5|17643.2|17639.2|477
1632899700000|2021-09-29 07:15:00|17646.5|17642.5|17649.5|17645.5|17654|17650|17644|17640|416
1632900000000|2021-09-29 07:20:00|17649.7|17645.7|17661|17657|17661.2|17657.2|17648.2|17644.2|500
1632900300000|2021-09-29 07:25:00|17661.2|17657.2|17666.7|17662.7|17668.5|17664.5|17655.5|17651.5|609
1632900600000|2021-09-29 07:30:00|17667.2|17663.2|17666|17662|17675.2|17671.2|17662.5|17658.5|472
1632900900000|2021-09-29 07:35:00|17666.5|17662.5|17687.5|17683.5|17687.7|17683.7|17663.5|17659.5|988
1632901200000|2021-09-29 07:40:00|17687.7|17683.7|17702.2|17698.2|17702.7|17698.7|17685|17681|897
1632901500000|2021-09-29 07:45:00|17703|17699|17700.5|17696.5|17709|17705|17692.2|17688.2|640
1632901800000|2021-09-29 07:50:00|17700.2|17696.2|17712|17708|17720|17716|17697.2|17693.2|590
1632902100000|2021-09-29 07:55:00|17713|17709|17723.5|17719.5|17723.5|17719.5|17703.2|17699.2|872
1632902400000|2021-09-29 08:00:00|17723.7|17719.7|17711.2|17707.2|17729.2|17725.2|17709.7|17705.7|567
1632902700000|2021-09-29 08:05:00|17711.5|17707.5|17714.2|17710.2|17715.7|17711.7|17700|17696|698
1632903000000|2021-09-29 08:10:00|17714|17710|17702|17698|17723.7|17719.7|17700.5|17696.5|708
1632903300000|2021-09-29 08:15:00|17702.5|17698.5|17706.2|17702.2|17719.2|17715.2|17700.5|17696.5|1118
1632903600000|2021-09-29 08:20:00|17705.7|17701.7|17688.7|17684.7|17713.7|17709.7|17685.5|17681.5|524
1632903900000|2021-09-29 08:25:00|17689|17685|17713.5|17709.5|17716|17712|17688.5|17684.5|720
1632904200000|2021-09-29 08:30:00|17713.7|17709.7|17708.5|17704.5|17719.7|17715.7|17706.5|17702.5|627
1632904500000|2021-09-29 08:35:00|17708.7|17704.7|17711.2|17707.2|17715|17711|17698.2|17694.2|587
1632904800000|2021-09-29 08:40:00|17711|17707|17734.7|17730.7|17736.5|17732.5|17709.7|17705.7|657
1632905100000|2021-09-29 08:45:00|17734.5|17730.5|17753.2|17749.2|17755.5|17751.5|17734.5|17730.5|862
1632905400000|2021-09-29 08:50:00|17753.5|17749.5|17753.7|17749.7|17767.7|17763.7|17748|17744|854
1632905700000|2021-09-29 08:55:00|17754|17750|17761.7|17757.7|17768.7|17764.7|17753.7|17749.7|750
1632906000000|2021-09-29 09:00:00|17762.2|17758.2|17767.2|17763.2|17767.5|17763.5|17756|17752|785
1632906300000|2021-09-29 09:05:00|17767.5|17763.5|17768.5|17764.5|17775.7|17771.7|17762.5|17758.5|755
1632906600000|2021-09-29 09:10:00|17768.2|17764.2|17776.5|17772.5|17781.5|17777.5|17766|17762|547
1632906900000|2021-09-29 09:15:00|17777.7|17773.7|17766|17762|17784|17780|17754.7|17750.7|855
1632907200000|2021-09-29 09:20:00|17766.2|17762.2|17767.2|17763.2|17768.5|17764.5|17755.2|17751.2|682
1632907500000|2021-09-29 09:25:00|17768.5|17764.5|17730|17726|17768.7|17764.7|17722.5|17718.5|666
1632907800000|2021-09-29 09:30:00|17729.7|17725.7|17709|17705|17744.2|17740.2|17706.7|17702.7|796
1632908100000|2021-09-29 09:35:00|17709.2|17705.2|17702.5|17698.5|17713|17709|17688.5|17684.5|919
1632908400000|2021-09-29 09:40:00|17702.7|17698.7|17687|17683|17705.5|17701.5|17687|17683|1176
1632908700000|2021-09-29 09:45:00|17688.2|17684.2|17689.5|17685.5|17699.2|17695.2|17680.5|17676.5|1488
1632909000000|2021-09-29 09:50:00|17689.2|17685.2|17703.7|17699.7|17711.5|17707.5|17688|17684|1263
1632909300000|2021-09-29 09:55:00|17704|17700|17713.2|17709.2|17713.2|17709.2|17703|17699|1398
1632909600000|2021-09-29 10:00:00|17714|17710|17713|17709|17719.5|17715.5|17712.2|17708.2|242
1632909900000|2021-09-29 10:05:00|17713.2|17709.2|17715.2|17711.2|17715.7|17711.7|17709|17705|137
1632910200000|2021-09-29 10:10:00|17720.2|17702.2|17715.8|17697.8|17723.9|17705.9|17714|17696|5963920
1632910500000|2021-09-29 10:15:00|17716.1|17698.1|17718.2|17700.2|17723.5|17705.5|17716.1|17698.1|0
1632910800000|2021-09-29 10:20:00|17718.6|17700.6|17718.9|17700.9|17723.5|17705.5|17717.7|17699.7|0
1632911100000|2021-09-29 10:25:00|17719.8|17701.8|17720.6|17702.6|17722.7|17704.7|17717|17699|0
1632911400000|2021-09-29 10:30:00|17720.3|17702.3|17715.2|17697.2|17724.8|17706.8|17715.2|17697.2|0
1632911700000|2021-09-29 10:35:00|17715.6|17697.6|17717.6|17699.6|17721.2|17703.2|17713.1|17695.1|0
1632912000000|2021-09-29 10:40:00|17708.2|17704.2|17712.2|17708.2|17720.7|17716.7|17708.2|17704.2|19
1632912300000|2021-09-29 10:45:00|17716.2|17712.2|17721.2|17717.2|17721.2|17717.2|17716.2|17712.2|52
1632912600000|2021-09-29 10:50:00|17719.7|17715.7|17720.7|17716.7|17720.7|17716.7|17719.7|17715.7|30
1632912900000|2021-09-29 10:55:00|17715.2|17711.2|17713.2|17709.2|17715.2|17711.2|17713.2|17709.2|4
1632913200000|2021-09-29 11:00:00|17718.2|17714.2|17708.2|17704.2|17718.2|17714.2|17708.2|17704.2|7
1632913500000|2021-09-29 11:05:00|17709.7|17705.7|17692.7|17688.7|17709.7|17705.7|17689.2|17685.2|14
1632913800000|2021-09-29 11:10:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|3
1632914100000|2021-09-29 11:15:00|17693.2|17689.2|17690.2|17686.2|17693.2|17689.2|17686.2|17682.2|15
1632914400000|2021-09-29 11:20:00|17687.7|17683.7|17687.7|17683.7|17688.7|17684.7|17686.2|17682.2|207
1632914700000|2021-09-29 11:25:00|17689.2|17685.2|17688.7|17684.7|17690.7|17686.7|17688.7|17684.7|6
1632915000000|2021-09-29 11:30:00|17687.2|17683.2|17697.2|17693.2|17697.2|17693.2|17687.2|17683.2|8
1632915300000|2021-09-29 11:35:00|17694.2|17690.2|17678.7|17674.7|17694.2|17690.2|17678.7|17674.7|22
1632915600000|2021-09-29 11:40:00|17678.2|17674.2|17683.2|17679.2|17686.2|17682.2|17675.2|17671.2|48
1632915900000|2021-09-29 11:45:00|17689.7|17685.7|17689.7|17685.7|17689.7|17685.7|17687.2|17683.2|6
1632916200000|2021-09-29 11:50:00|17691.2|17687.2|17684.7|17680.7|17693.2|17689.2|17684.7|17680.7|22
1632916500000|2021-09-29 11:55:00|17687.7|17683.7|17693.7|17689.7|17693.7|17689.7|17687.7|17683.7|15
1632916800000|2021-09-29 12:00:00|17690.2|17686.2|17698.7|17694.7|17698.7|17694.7|17690.2|17686.2|6
1632917100000|2021-09-29 12:05:00|17703.2|17699.2|17699.2|17695.2|17703.2|17699.2|17699.2|17695.2|9
1632917400000|2021-09-29 12:10:00|17698.7|17694.7|17697.2|17693.2|17698.7|17694.7|17697.2|17693.2|12
1632917700000|2021-09-29 12:15:00|17696.7|17692.7|17694.2|17690.2|17697.2|17693.2|17688.7|17684.7|31
1632918000000|2021-09-29 12:20:00|17693.2|17689.2|17695.2|17691.2|17698.2|17694.2|17693.2|17689.2|44
1632918300000|2021-09-29 12:25:00|17697.2|17693.2|17684.7|17680.7|17697.2|17693.2|17684.7|17680.7|180
1632918600000|2021-09-29 12:30:00|17684.2|17680.2|17671.2|17667.2|17687.7|17683.7|17671.2|17667.2|29
1632918900000|2021-09-29 12:35:00|17670.7|17666.7|17666.7|17662.7|17675.7|17671.7|17666.2|17662.2|75
1632919200000|2021-09-29 12:40:00|17667.2|17663.2|17668.2|17664.2|17669.7|17665.7|17662.2|17658.2|60
1632919500000|2021-09-29 12:45:00|17666.2|17662.2|17672.7|17668.7|17675.2|17671.2|17664.7|17660.7|34
1632919800000|2021-09-29 12:50:00|17669.7|17665.7|17669.2|17665.2|17669.7|17665.7|17664.7|17660.7|65
1632920100000|2021-09-29 12:55:00|17668.2|17664.2|17673.7|17669.7|17673.7|17669.7|17666.2|17662.2|92
1632920400000|2021-09-29 13:00:00|17674.7|17670.7|17679.2|17675.2|17679.2|17675.2|17672.7|17668.7|103
1632920700000|2021-09-29 13:05:00|17680.2|17676.2|17663.7|17659.7|17681.7|17677.7|17663.7|17659.7|106
1632921000000|2021-09-29 13:10:00|17664.7|17660.7|17665.7|17661.7|17669.7|17665.7|17663.7|17659.7|76
1632921300000|2021-09-29 13:15:00|17666.2|17662.2|17663.7|17659.7|17666.2|17662.2|17661.2|17657.2|35
1632921600000|2021-09-29 13:20:00|17662.2|17658.2|17665.7|17661.7|17666.2|17662.2|17662.2|17658.2|26
1632921900000|2021-09-29 13:25:00|17665.2|17661.2|17661.7|17657.7|17665.7|17661.7|17660.2|17656.2|151
1632922200000|2021-09-29 13:30:00|17660.2|17656.2|17633.2|17629.2|17669.2|17665.2|17633.2|17629.2|571
1632922500000|2021-09-29 13:35:00|17634.7|17630.7|17632.2|17628.2|17640.7|17636.7|17628.2|17624.2|436
1632922800000|2021-09-29 13:40:00|17635.7|17631.7|17631.7|17627.7|17647.2|17643.2|17631.7|17627.7|332
1632923100000|2021-09-29 13:45:00|17631.2|17627.2|17649.2|17645.2|17649.2|17645.2|17626.7|17622.7|112
1632923400000|2021-09-29 13:50:00|17651.7|17647.7|17659.2|17655.2|17672.7|17668.7|17648.7|17644.7|169
1632923700000|2021-09-29 13:55:00|17664.2|17660.2|17665.7|17661.7|17671.7|17667.7|17655.2|17651.2|119
1632924000000|2021-09-29 14:00:00|17668.7|17664.7|17668.2|17664.2|17681.7|17677.7|17664.2|17660.2|152
1632924300000|2021-09-29 14:05:00|17669.2|17665.2|17673.7|17669.7|17673.7|17669.7|17661.7|17657.7|137
1632924600000|2021-09-29 14:10:00|17672.7|17668.7|17665.7|17661.7|17672.7|17668.7|17657.7|17653.7|48
1632924900000|2021-09-29 14:15:00|17666.2|17662.2|17662.2|17658.2|17668.2|17664.2|17661.7|17657.7|60
1632925200000|2021-09-29 14:20:00|17666.7|17662.7|17667.7|17663.7|17672.2|17668.2|17665.7|17661.7|219
1632925500000|2021-09-29 14:25:00|17665.7|17661.7|17666.7|17662.7|17671.7|17667.7|17664.2|17660.2|68
1632925800000|2021-09-29 14:30:00|17661.2|17657.2|17655.2|17651.2|17664.7|17660.7|17652.2|17648.2|119
1632926100000|2021-09-29 14:35:00|17660.2|17656.2|17653.7|17649.7|17665.2|17661.2|17653.7|17649.7|109
1632926400000|2021-09-29 14:40:00|17654.7|17650.7|17665.2|17661.2|17667.2|17663.2|17654.2|17650.2|80
1632926700000|2021-09-29 14:45:00|17667.7|17663.7|17672.7|17668.7|17677.7|17673.7|17660.2|17656.2|188
1632927000000|2021-09-29 14:50:00|17673.2|17669.2|17672.2|17668.2|17679.7|17675.7|17667.7|17663.7|248
1632927300000|2021-09-29 14:55:00|17673.7|17669.7|17674.7|17670.7|17678.2|17674.2|17670.7|17666.7|102
1632927600000|2021-09-29 15:00:00|17676.2|17672.2|17667.2|17663.2|17679.2|17675.2|17667.2|17663.2|74
1632927900000|2021-09-29 15:05:00|17669.2|17665.2|17672.2|17668.2|17680.7|17676.7|17667.2|17663.2|116
1632928200000|2021-09-29 15:10:00|17670.2|17666.2|17668.2|17664.2|17674.2|17670.2|17666.7|17662.7|175
1632928500000|2021-09-29 15:15:00|17669.7|17665.7|17667.7|17663.7|17669.7|17665.7|17661.7|17657.7|137
1632928800000|2021-09-29 15:20:00|17669.2|17665.2|17670.7|17666.7|17673.2|17669.2|17667.7|17663.7|62
1632929100000|2021-09-29 15:25:00|17671.2|17667.2|17662.2|17658.2|17672.7|17668.7|17660.7|17656.7|58
1632929400000|2021-09-29 15:30:00|17663.7|17659.7|17659.7|17655.7|17663.7|17659.7|17655.7|17651.7|94
1632929700000|2021-09-29 15:35:00|17657.2|17653.2|17644.2|17640.2|17657.7|17653.7|17641.7|17637.7|223
1632930000000|2021-09-29 15:40:00|17641.7|17637.7|17650.2|17646.2|17650.2|17646.2|17641.2|17637.2|59
1632930300000|2021-09-29 15:45:00|17644.2|17640.2|17659.2|17655.2|17660.7|17656.7|17643.7|17639.7|28
1632930600000|2021-09-29 15:50:00|17658.7|17654.7|17650.7|17646.7|17663.2|17659.2|17650.7|17646.7|16
1632930900000|2021-09-29 15:55:00|17652.2|17648.2|17653.7|17649.7|17653.7|17649.7|17651.7|17647.7|4
1632931200000|2021-09-29 16:00:00|17658.2|17654.2|17663.7|17659.7|17663.7|17659.7|17658.2|17654.2|14
1632931500000|2021-09-29 16:05:00|17664.7|17660.7|17653.7|17649.7|17664.7|17660.7|17653.7|17649.7|12
1632931800000|2021-09-29 16:10:00|17652.2|17648.2|17642.2|17638.2|17652.2|17648.2|17642.2|17638.2|52
1632932100000|2021-09-29 16:15:00|17642.7|17638.7|17649.7|17645.7|17650.7|17646.7|17637.7|17633.7|53
1632932400000|2021-09-29 16:20:00|17648.7|17644.7|17635.2|17631.2|17648.7|17644.7|17631.2|17627.2|86
1632932700000|2021-09-29 16:25:00|17628.2|17624.2|17635.7|17631.7|17638.2|17634.2|17628.2|17624.2|103
1632933000000|2021-09-29 16:30:00|17635.2|17631.2|17642.2|17638.2|17644.2|17640.2|17635.2|17631.2|93
1632933300000|2021-09-29 16:35:00|17640.2|17636.2|17637.2|17633.2|17640.7|17636.7|17634.2|17630.2|92
1632933600000|2021-09-29 16:40:00|17636.7|17632.7|17632.7|17628.7|17641.2|17637.2|17630.7|17626.7|123
1632933900000|2021-09-29 16:45:00|17635.2|17631.2|17630.7|17626.7|17635.2|17631.2|17629.2|17625.2|97
1632934200000|2021-09-29 16:50:00|17643.2|17639.2|17644.7|17640.7|17646.7|17642.7|17642.7|17638.7|13
1632934500000|2021-09-29 16:55:00|17645.7|17641.7|17640.2|17636.2|17645.7|17641.7|17640.2|17636.2|34
1632934800000|2021-09-29 17:00:00|17637.7|17633.7|17631.2|17627.2|17642.2|17638.2|17631.2|17627.2|47
1632935100000|2021-09-29 17:05:00|17633.2|17629.2|17644.7|17640.7|17644.7|17640.7|17627.7|17623.7|351
1632935400000|2021-09-29 17:10:00|17645.2|17641.2|17637.7|17633.7|17645.2|17641.2|17637.7|17633.7|31
1632935700000|2021-09-29 17:15:00|17639.7|17635.7|17641.7|17637.7|17651.2|17647.2|17637.2|17633.2|50
1632936000000|2021-09-29 17:20:00|17641.2|17637.2|17648.7|17644.7|17650.7|17646.7|17634.2|17630.2|110
1632936300000|2021-09-29 17:25:00|17649.7|17645.7|17637.7|17633.7|17649.7|17645.7|17635.2|17631.2|57
1632936600000|2021-09-29 17:30:00|17635.2|17631.2|17633.7|17629.7|17635.7|17631.7|17628.2|17624.2|21
1632936900000|2021-09-29 17:35:00|17631.2|17627.2|17629.7|17625.7|17634.2|17630.2|17629.2|17625.2|86
1632937200000|2021-09-29 17:40:00|17630.7|17626.7|17638.2|17634.2|17638.2|17634.2|17627.2|17623.2|41
1632937500000|2021-09-29 17:45:00|17636.2|17632.2|17632.7|17628.7|17639.2|17635.2|17631.2|17627.2|31
1632937800000|2021-09-29 17:50:00|17631.2|17627.2|17637.7|17633.7|17641.7|17637.7|17629.7|17625.7|21
1632938100000|2021-09-29 17:55:00|17640.2|17636.2|17647.2|17643.2|17647.7|17643.7|17639.7|17635.7|93
1632938400000|2021-09-29 18:00:00|17645.7|17641.7|17642.2|17638.2|17650.2|17646.2|17640.7|17636.7|26
1632938700000|2021-09-29 18:05:00|17643.2|17639.2|17661.7|17657.7|17661.7|17657.7|17640.7|17636.7|101
1632939000000|2021-09-29 18:10:00|17661.2|17657.2|17676.7|17672.7|17676.7|17672.7|17660.2|17656.2|188
1632939300000|2021-09-29 18:15:00|17675.7|17671.7|17676.7|17672.7|17679.7|17675.7|17672.7|17668.7|132
1632939600000|2021-09-29 18:20:00|17680.2|17676.2|17677.7|17673.7|17680.2|17676.2|17675.2|17671.2|113
1632939900000|2021-09-29 18:25:00|17678.2|17674.2|17678.7|17674.7|17680.2|17676.2|17677.2|17673.2|53
1632940200000|2021-09-29 18:30:00|17677.2|17673.2|17685.7|17681.7|17686.2|17682.2|17677.2|17673.2|111
1632940500000|2021-09-29 18:35:00|17685.2|17681.2|17680.2|17676.2|17685.2|17681.2|17679.7|17675.7|30
1632940800000|2021-09-29 18:40:00|17680.7|17676.7|17690.2|17686.2|17692.7|17688.7|17676.7|17672.7|102
1632941100000|2021-09-29 18:45:00|17691.2|17687.2|17686.7|17682.7|17692.7|17688.7|17683.7|17679.7|53
1632941400000|2021-09-29 18:50:00|17689.2|17685.2|17689.7|17685.7|17690.7|17686.7|17686.2|17682.2|8
1632941700000|2021-09-29 18:55:00|17687.2|17683.2|17688.7|17684.7|17691.7|17687.7|17686.2|17682.2|18
1632942000000|2021-09-29 19:00:00|17691.2|17687.2|17673.7|17669.7|17691.2|17687.2|17673.7|17669.7|17
1632942300000|2021-09-29 19:05:00|17678.7|17674.7|17686.7|17682.7|17687.7|17683.7|17678.2|17674.2|21
1632942600000|2021-09-29 19:10:00|17683.7|17679.7|17686.2|17682.2|17688.2|17684.2|17682.2|17678.2|30
1632942900000|2021-09-29 19:15:00|17686.7|17682.7|17681.2|17677.2|17686.7|17682.7|17680.7|17676.7|23
1632943200000|2021-09-29 19:20:00|17682.2|17678.2|17673.2|17669.2|17682.2|17678.2|17673.2|17669.2|20
1632943500000|2021-09-29 19:25:00|17676.2|17672.2|17679.2|17675.2|17680.7|17676.7|17674.7|17670.7|25
1632943800000|2021-09-29 19:30:00|17680.2|17676.2|17674.2|17670.2|17680.2|17676.2|17668.7|17664.7|18
1632944100000|2021-09-29 19:35:00|17673.2|17669.2|17663.2|17659.2|17673.2|17669.2|17663.2|17659.2|30
1632944400000|2021-09-29 19:40:00|17668.2|17664.2|17662.2|17658.2|17671.2|17667.2|17659.2|17655.2|44
1632944700000|2021-09-29 19:45:00|17662.7|17658.7|17658.7|17654.7|17669.2|17665.2|17658.7|17654.7|65
1632945000000|2021-09-29 19:50:00|17647.2|17643.2|17653.2|17649.2|17660.7|17656.7|17646.2|17642.2|35
1632945300000|2021-09-29 19:55:00|17649.2|17645.2|17657.2|17653.2|17663.7|17659.7|17642.2|17638.2|274
1632945600000|2021-09-29 20:00:00|17661.2|17657.2|17663.2|17659.2|17663.2|17659.2|17652.7|17648.7|134
1632945900000|2021-09-29 20:05:00|17670.2|17666.2|17654.2|17650.2|17684.7|17680.7|17654.2|17650.2|12
1632948000000|2021-09-29 20:40:00|17654.7|17650.7|17678.2|17674.2|17678.2|17674.2|17654.7|17650.7|2
1632948300000|2021-09-29 20:45:00|17674.7|17670.7|17674.7|17670.7|17674.7|17670.7|17674.7|17670.7|11
1632948900000|2021-09-29 20:55:00|17654.7|17650.7|17670.2|17666.2|17670.2|17666.2|17646.2|17642.2|7
1632949200000|2021-09-29 21:00:00|17693.2|17689.2|17697.2|17693.2|17697.2|17693.2|17693.2|17689.2|5
1632949800000|2021-09-29 21:10:00|17704.2|17686.2|17704.3|17686.3|17704.3|17686.3|17704.2|17686.2|6033853
1632950100000|2021-09-29 21:15:00|17703.8|17685.8|17704.3|17686.3|17704.3|17686.3|17703.5|17685.5|0
1632950400000|2021-09-29 21:20:00|17704.4|17686.4|17703.8|17685.8|17705.2|17687.2|17703.7|17685.7|0
1632950700000|2021-09-29 21:25:00|17704|17686|17704.4|17686.4|17704.5|17686.5|17704|17686|0
1632951000000|2021-09-29 21:30:00|17704.3|17686.3|17704.2|17686.2|17704.4|17686.4|17704|17686|0
1632951300000|2021-09-29 21:35:00|17704.1|17686.1|17705.1|17687.1|17705.1|17687.1|17704.1|17686.1|0
1632951600000|2021-09-29 21:40:00|17705|17687|17705.9|17687.9|17706|17688|17705|17687|0
1632951900000|2021-09-29 21:45:00|17706|17688|17705.7|17687.7|17706|17688|17705.5|17687.5|0
1632952200000|2021-09-29 21:50:00|17705.8|17687.8|17706.5|17688.5|17706.5|17688.5|17705.8|17687.8|0
1632952500000|2021-09-29 21:55:00|17706.6|17688.6|17708.7|17690.7|17709.7|17691.7|17706.6|17688.6|0
1632952800000|2021-09-29 22:00:00|17709.3|17691.3|17706.8|17688.8|17715.8|17697.8|17706.8|17688.8|0
1632953100000|2021-09-29 22:05:00|17707.5|17689.5|17704.6|17686.6|17709.6|17691.6|17703.9|17685.9|0
1632953400000|2021-09-29 22:10:00|17706.1|17688.1|17701.8|17683.8|17706.1|17688.1|17701.1|17683.1|0
1632953700000|2021-09-29 22:15:00|17703.2|17685.2|17703.2|17685.2|17705.3|17687.3|17702.5|17684.5|0
1632954000000|2021-09-29 22:20:00|17703.5|17685.5|17703.2|17685.2|17703.5|17685.5|17701.8|17683.8|0
1632954300000|2021-09-29 22:25:00|17703.9|17685.9|17699.6|17681.6|17707.5|17689.5|17699.6|17681.6|0
1632954600000|2021-09-29 22:30:00|17700.4|17682.4|17703.9|17685.9|17704.6|17686.6|17700.4|17682.4|0
1632954900000|2021-09-29 22:35:00|17704.3|17686.3|17710.1|17692.1|17710.8|17692.8|17704.3|17686.3|0
1632955200000|2021-09-29 22:40:00|17709.4|17691.4|17710.1|17692.1|17711.5|17693.5|17707.9|17689.9|0
1632955500000|2021-09-29 22:45:00|17710.8|17692.8|17709.4|17691.4|17710.8|17692.8|17709.4|17691.4|0
1632955800000|2021-09-29 22:50:00|17710.1|17692.1|17708.9|17690.9|17710.1|17692.1|17708.2|17690.2|0
1632956100000|2021-09-29 22:55:00|17708.2|17690.2|17708.2|17690.2|17708.9|17690.9|17705.4|17687.4|0
1632956400000|2021-09-29 23:00:00|17708.6|17690.6|17711.1|17693.1|17711.8|17693.8|17708.6|17690.6|0
1632956700000|2021-09-29 23:05:00|17711.4|17693.4|17711.1|17693.1|17711.8|17693.8|17709.7|17691.7|0
1632957000000|2021-09-29 23:10:00|17711.4|17693.4|17712.5|17694.5|17712.5|17694.5|17711.1|17693.1|0
1632957300000|2021-09-29 23:15:00|17712.1|17694.1|17724.8|17706.8|17724.8|17706.8|17711.8|17693.8|0
1632957600000|2021-09-29 23:20:00|17724|17706|17726.4|17708.4|17727.9|17709.9|17724|17706|0
1632957900000|2021-09-29 23:25:00|17726.1|17708.1|17729.1|17711.1|17731.3|17713.3|17725.7|17707.7|0
1632958200000|2021-09-29 23:30:00|17729.8|17711.8|17726.9|17708.9|17731.2|17713.2|17726.2|17708.2|0
1632958500000|2021-09-29 23:35:00|17727.3|17709.3|17724.7|17706.7|17728.3|17710.3|17724.7|17706.7|0
1632958800000|2021-09-29 23:40:00|17724.4|17706.4|17724.4|17706.4|17725.8|17707.8|17722.9|17704.9|0
1632959100000|2021-09-29 23:45:00|17723.6|17705.6|17721.5|17703.5|17723.6|17705.6|17719.4|17701.4|0
1632959400000|2021-09-29 23:50:00|17721.9|17703.9|17721.5|17703.5|17725.1|17707.1|17719.4|17701.4|0
1632959700000|2021-09-29 23:55:00|17720.8|17702.8|17719.4|17701.4|17724.4|17706.4|17716.5|17698.5|0
1632960000000|2021-09-30 00:00:00|17718.7|17700.7|17725.5|17707.5|17726.7|17708.7|17715.1|17697.1|0
1632960300000|2021-09-30 00:05:00|17726.2|17708.2|17726.9|17708.9|17729|17711|17724.7|17706.7|0
1632960600000|2021-09-30 00:10:00|17727.6|17709.6|17728.3|17710.3|17730.4|17712.4|17727.2|17709.2|0
1632960900000|2021-09-30 00:15:00|17727.6|17709.6|17736.4|17718.4|17736.4|17718.4|17722.6|17704.6|0
1632961200000|2021-09-30 00:20:00|17736.9|17718.9|17735.9|17717.9|17737.3|17719.3|17733|17715|0
1632961500000|2021-09-30 00:25:00|17735|17717|17737.3|17719.3|17739.6|17721.6|17734.6|17716.6|0
1632961800000|2021-09-30 00:30:00|17737.6|17719.6|17734.5|17716.5|17740.1|17722.1|17733.2|17715.2|0
1632962100000|2021-09-30 00:35:00|17734.1|17716.1|17728.8|17710.8|17736.8|17718.8|17725.2|17707.2|0
1632962400000|2021-09-30 00:40:00|17729.3|17711.3|17728.9|17710.9|17731.4|17713.4|17725.2|17707.2|0
1632962700000|2021-09-30 00:45:00|17729.3|17711.3|17734.6|17716.6|17736.3|17718.3|17729.3|17711.3|0
1632963000000|2021-09-30 00:50:00|17734.9|17716.9|17737.6|17719.6|17744|17726|17734.9|17716.9|0
1632963300000|2021-09-30 00:55:00|17737.1|17719.1|17739|17721|17740.4|17722.4|17735.5|17717.5|0
1632963600000|2021-09-30 01:00:00|17739.3|17721.3|17661.7|17657.7|17739.3|17721.3|17660.7|17656.7|211
1632963900000|2021-09-30 01:05:00|17663.7|17659.7|17658.2|17654.2|17671.7|17667.7|17657.7|17653.7|214
1632964200000|2021-09-30 01:10:00|17659.7|17655.7|17658.2|17654.2|17663.2|17659.2|17646.7|17642.7|188
1632964500000|2021-09-30 01:15:00|17655.7|17651.7|17655.2|17651.2|17663.2|17659.2|17650.7|17646.7|127
1632964800000|2021-09-30 01:20:00|17658.2|17654.2|17650.7|17646.7|17658.7|17654.7|17647.2|17643.2|85
1632965100000|2021-09-30 01:25:00|17652.7|17648.7|17654.7|17650.7|17657.7|17653.7|17650.2|17646.2|92
1632965400000|2021-09-30 01:30:00|17651.7|17647.7|17652.7|17648.7|17655.7|17651.7|17646.7|17642.7|96
1632965700000|2021-09-30 01:35:00|17650.2|17646.2|17650.2|17646.2|17654.7|17650.7|17645.7|17641.7|142
1632966000000|2021-09-30 01:40:00|17649.7|17645.7|17638.2|17634.2|17649.7|17645.7|17636.7|17632.7|141
1632966300000|2021-09-30 01:45:00|17636.2|17632.2|17655.2|17651.2|17660.2|17656.2|17636.2|17632.2|125
1632966600000|2021-09-30 01:50:00|17656.2|17652.2|17663.2|17659.2|17664.2|17660.2|17650.2|17646.2|289
1632966900000|2021-09-30 01:55:00|17665.2|17661.2|17661.2|17657.2|17668.7|17664.7|17660.7|17656.7|190
1632967200000|2021-09-30 02:00:00|17660.7|17656.7|17659.7|17655.7|17664.2|17660.2|17659.2|17655.2|104
1632967500000|2021-09-30 02:05:00|17658.2|17654.2|17660.2|17656.2|17661.7|17657.7|17656.2|17652.2|73
1632967800000|2021-09-30 02:10:00|17658.2|17654.2|17651.7|17647.7|17659.7|17655.7|17645.7|17641.7|115
1632968100000|2021-09-30 02:15:00|17654.2|17650.2|17655.2|17651.2|17662.2|17658.2|17650.7|17646.7|90
1632968400000|2021-09-30 02:20:00|17654.7|17650.7|17654.7|17650.7|17656.2|17652.2|17650.7|17646.7|75
1632968700000|2021-09-30 02:25:00|17652.2|17648.2|17655.7|17651.7|17656.2|17652.2|17651.7|17647.7|35
1632969000000|2021-09-30 02:30:00|17655.2|17651.2|17651.7|17647.7|17655.2|17651.2|17651.7|17647.7|33
1632969300000|2021-09-30 02:35:00|17652.2|17648.2|17656.7|17652.7|17658.2|17654.2|17648.2|17644.2|86
1632969600000|2021-09-30 02:40:00|17655.7|17651.7|17655.7|17651.7|17658.2|17654.2|17651.7|17647.7|106
1632969900000|2021-09-30 02:45:00|17654.7|17650.7|17656.7|17652.7|17660.2|17656.2|17653.2|17649.2|213
1632970200000|2021-09-30 02:50:00|17658.2|17654.2|17657.7|17653.7|17661.7|17657.7|17654.7|17650.7|148
1632970500000|2021-09-30 02:55:00|17654.2|17650.2|17653.2|17649.2|17657.7|17653.7|17651.7|17647.7|125
1632970800000|2021-09-30 03:00:00|17651.2|17647.2|17655.2|17651.2|17656.2|17652.2|17651.2|17647.2|87
1632971100000|2021-09-30 03:05:00|17654.7|17650.7|17658.2|17654.2|17659.2|17655.2|17653.7|17649.7|52
1632971400000|2021-09-30 03:10:00|17657.7|17653.7|17661.2|17657.2|17661.2|17657.2|17655.7|17651.7|76
1632971700000|2021-09-30 03:15:00|17659.7|17655.7|17659.2|17655.2|17661.7|17657.7|17657.2|17653.2|199
1632972000000|2021-09-30 03:20:00|17659.7|17655.7|17659.2|17655.2|17661.2|17657.2|17657.7|17653.7|68
1632972300000|2021-09-30 03:25:00|17661.2|17657.2|17659.2|17655.2|17663.7|17659.7|17659.2|17655.2|75
1632972600000|2021-09-30 03:30:00|17658.7|17654.7|17674.2|17670.2|17674.7|17670.7|17658.2|17654.2|348
1632972900000|2021-09-30 03:35:00|17673.7|17669.7|17680.2|17676.2|17680.7|17676.7|17672.7|17668.7|145
1632973200000|2021-09-30 03:40:00|17680.7|17676.7|17686.2|17682.2|17686.2|17682.2|17680.7|17676.7|152
1632973500000|2021-09-30 03:45:00|17683.5|17679.5|17676|17672|17722|17718|17675.7|17671.7|2848
1632973800000|2021-09-30 03:50:00|17676.2|17672.2|17689.4|17685.4|17696.5|17692.5|17676.2|17672.2|1544
1632974100000|2021-09-30 03:55:00|17689.2|17685.2|17655.9|17651.9|17689.7|17685.7|17654.9|17650.9|1746
1632974400000|2021-09-30 04:00:00|17655.4|17651.4|17667.7|17663.7|17670.9|17666.9|17649.4|17645.4|1479
1632974700000|2021-09-30 04:05:00|17667.9|17663.9|17690.2|17686.2|17692.2|17688.2|17664.7|17660.7|904
1632975000000|2021-09-30 04:10:00|17691.9|17687.9|17697.7|17693.7|17711.9|17707.9|17691.9|17687.9|690
1632975300000|2021-09-30 04:15:00|17697.2|17693.2|17702.2|17698.2|17718.7|17714.7|17696.4|17692.4|1045
1632975600000|2021-09-30 04:20:00|17701.9|17697.9|17681.2|17677.2|17703.7|17699.7|17677.2|17673.2|1637
1632975900000|2021-09-30 04:25:00|17680.9|17676.9|17695.9|17691.9|17696.4|17692.4|17673.4|17669.4|735
1632976200000|2021-09-30 04:30:00|17695.7|17691.7|17691.9|17687.9|17700.4|17696.4|17680.4|17676.4|760
1632976500000|2021-09-30 04:35:00|17692.2|17688.2|17690.7|17686.7|17697.4|17693.4|17687.4|17683.4|850
1632976800000|2021-09-30 04:40:00|17690.4|17686.4|17691.2|17687.2|17697.2|17693.2|17684.9|17680.9|751
1632977100000|2021-09-30 04:45:00|17691.4|17687.4|17669.7|17665.7|17693.2|17689.2|17667.9|17663.9|1333
1632977400000|2021-09-30 04:50:00|17669.9|17665.9|17662.2|17658.2|17676.4|17672.4|17660.9|17656.9|531
1632977700000|2021-09-30 04:55:00|17663.7|17659.7|17680.4|17676.4|17683.2|17679.2|17662.4|17658.4|667
1632978000000|2021-09-30 05:00:00|17680.2|17676.2|17688.9|17684.9|17690.7|17686.7|17665.7|17661.7|962
1632978300000|2021-09-30 05:05:00|17689.2|17685.2|17685.4|17681.4|17691.7|17687.7|17679.4|17675.4|471
1632978600000|2021-09-30 05:10:00|17685.7|17681.7|17681.9|17677.9|17689.7|17685.7|17676.9|17672.9|906
1632978900000|2021-09-30 05:15:00|17682.2|17678.2|17690.7|17686.7|17699.7|17695.7|17681.7|17677.7|570
1632979200000|2021-09-30 05:20:00|17690.9|17686.9|17682.7|17678.7|17695.7|17691.7|17682.7|17678.7|629
1632979500000|2021-09-30 05:25:00|17682.9|17678.9|17684.2|17680.2|17690.7|17686.7|17680.9|17676.9|283
1632979800000|2021-09-30 05:30:00|17683.7|17679.7|17687.9|17683.9|17692.4|17688.4|17675.4|17671.4|357
1632980100000|2021-09-30 05:35:00|17687.7|17683.7|17679.2|17675.2|17692.7|17688.7|17678.4|17674.4|539
1632980400000|2021-09-30 05:40:00|17679.4|17675.4|17679.9|17675.9|17686.2|17682.2|17676.9|17672.9|453
1632980700000|2021-09-30 05:45:00|17679.7|17675.7|17680.9|17676.9|17687.7|17683.7|17677.2|17673.2|553
1632981000000|2021-09-30 05:50:00|17681.2|17677.2|17696.7|17692.7|17704.2|17700.2|17681.2|17677.2|539
1632981300000|2021-09-30 05:55:00|17696.4|17692.4|17704.4|17700.4|17707.4|17703.4|17692.4|17688.4|381
1632981600000|2021-09-30 06:00:00|17704.2|17700.2|17713.2|17709.2|17717.4|17713.4|17703.4|17699.4|834
1632981900000|2021-09-30 06:05:00|17713.4|17709.4|17721.7|17717.7|17721.9|17717.9|17700.9|17696.9|665
1632982200000|2021-09-30 06:10:00|17721.2|17717.2|17720.7|17716.7|17727.2|17723.2|17720.7|17716.7|736
1632982500000|2021-09-30 06:15:00|17720.4|17716.4|17716.7|17712.7|17726.9|17722.9|17715.7|17711.7|601
1632982800000|2021-09-30 06:20:00|17716.9|17712.9|17720.7|17716.7|17724.2|17720.2|17713.4|17709.4|423
1632983100000|2021-09-30 06:25:00|17720.4|17716.4|17717.2|17713.2|17721.7|17717.7|17714.9|17710.9|348
1632983400000|2021-09-30 06:30:00|17717.4|17713.4|17726.2|17722.2|17732.9|17728.9|17717.4|17713.4|588
1632983700000|2021-09-30 06:35:00|17725.9|17721.9|17722.7|17718.7|17728.9|17724.9|17720.4|17716.4|705
1632984000000|2021-09-30 06:40:00|17722.9|17718.9|17724.7|17720.7|17724.9|17720.9|17720.2|17716.2|384
1632984300000|2021-09-30 06:45:00|17724.9|17720.9|17714.2|17710.2|17726.4|17722.4|17703.9|17699.9|411
1632984600000|2021-09-30 06:50:00|17714.4|17710.4|17713.2|17709.2|17718.2|17714.2|17711.7|17707.7|357
1632984900000|2021-09-30 06:55:00|17713.4|17709.4|17710.4|17706.4|17720.9|17716.9|17708.4|17704.4|377
1632985200000|2021-09-30 07:00:00|17710.7|17706.7|17663.9|17659.9|17713.2|17709.2|17655.2|17651.2|1126
1632985500000|2021-09-30 07:05:00|17662.9|17658.9|17653.9|17649.9|17663.7|17659.7|17640.9|17636.9|2066
1632985800000|2021-09-30 07:10:00|17653.7|17649.7|17632.2|17628.2|17653.7|17649.7|17610.2|17606.2|1604
1632986100000|2021-09-30 07:15:00|17631.9|17627.9|17639.4|17635.4|17650.2|17646.2|17621.2|17617.2|1002
1632986400000|2021-09-30 07:20:00|17639.7|17635.7|17656.2|17652.2|17663.2|17659.2|17638.9|17634.9|668
1632986700000|2021-09-30 07:25:00|17656.7|17652.7|17662.4|17658.4|17670.9|17666.9|17650.9|17646.9|844
1632987000000|2021-09-30 07:30:00|17662.2|17658.2|17670.4|17666.4|17676.2|17672.2|17654.4|17650.4|438
1632987300000|2021-09-30 07:35:00|17670.2|17666.2|17640.9|17636.9|17671.9|17667.9|17640.9|17636.9|415
1632987600000|2021-09-30 07:40:00|17640.7|17636.7|17633.4|17629.4|17656.7|17652.7|17633.4|17629.4|577
1632987900000|2021-09-30 07:45:00|17633.2|17629.2|17602.7|17598.7|17639.9|17635.9|17601.7|17597.7|716
1632988200000|2021-09-30 07:50:00|17602.9|17598.9|17614.7|17610.7|17622.9|17618.9|17583.9|17579.9|1501
1632988500000|2021-09-30 07:55:00|17615.4|17611.4|17626.9|17622.9|17629.4|17625.4|17592.9|17588.9|1243
1632988800000|2021-09-30 08:00:00|17626.2|17622.2|17611.7|17607.7|17638.7|17634.7|17611.2|17607.2|620
1632989100000|2021-09-30 08:05:00|17611.4|17607.4|17603.2|17599.2|17619.7|17615.7|17599.7|17595.7|487
1632989400000|2021-09-30 08:10:00|17602.7|17598.7|17603.9|17599.9|17613.7|17609.7|17592.4|17588.4|717
1632989700000|2021-09-30 08:15:00|17603.2|17599.2|17621.4|17617.4|17627.7|17623.7|17599.9|17595.9|1007
1632990000000|2021-09-30 08:20:00|17621.7|17617.7|17650.9|17646.9|17658.9|17654.9|17615.7|17611.7|1208
1632990300000|2021-09-30 08:25:00|17650.7|17646.7|17661.9|17657.9|17665.2|17661.2|17644.9|17640.9|711
1632990600000|2021-09-30 08:30:00|17662.2|17658.2|17646.7|17642.7|17662.4|17658.4|17644.2|17640.2|572
1632990900000|2021-09-30 08:35:00|17646.9|17642.9|17635.9|17631.9|17656.7|17652.7|17628.7|17624.7|495
1632991200000|2021-09-30 08:40:00|17635.7|17631.7|17623.2|17619.2|17636.7|17632.7|17622.9|17618.9|533
1632991500000|2021-09-30 08:45:00|17622.9|17618.9|17633.4|17629.4|17636.7|17632.7|17611.7|17607.7|493
1632991800000|2021-09-30 08:50:00|17633.7|17629.7|17613.9|17609.9|17646.9|17642.9|17610.4|17606.4|570
1632992100000|2021-09-30 08:55:00|17613.4|17609.4|17592.7|17588.7|17621.2|17617.2|17584.7|17580.7|885
1632992400000|2021-09-30 09:00:00|17593.2|17589.2|17602.4|17598.4|17615.4|17611.4|17586.7|17582.7|911
1632992700000|2021-09-30 09:05:00|17603.4|17599.4|17620.2|17616.2|17621.9|17617.9|17603.4|17599.4|664
1632993000000|2021-09-30 09:10:00|17620.4|17616.4|17634.2|17630.2|17637.7|17633.7|17619.7|17615.7|546
1632993300000|2021-09-30 09:15:00|17633.9|17629.9|17629.4|17625.4|17645.2|17641.2|17628.2|17624.2|760
1632993600000|2021-09-30 09:20:00|17629.2|17625.2|17640.4|17636.4|17647.7|17643.7|17627.4|17623.4|516
1632993900000|2021-09-30 09:25:00|17640.2|17636.2|17635.7|17631.7|17641.2|17637.2|17628.9|17624.9|669
1632994200000|2021-09-30 09:30:00|17635.4|17631.4|17619.7|17615.7|17635.4|17631.4|17609.4|17605.4|1177
1632994500000|2021-09-30 09:35:00|17619.4|17615.4|17620.2|17616.2|17624.9|17620.9|17611.9|17607.9|955
1632994800000|2021-09-30 09:40:00|17620.9|17616.9|17609.9|17605.9|17621.4|17617.4|17606.4|17602.4|1077
1632995100000|2021-09-30 09:45:00|17610.2|17606.2|17593.2|17589.2|17613.9|17609.9|17592.7|17588.7|1396
1632995400000|2021-09-30 09:50:00|17592.4|17588.4|17593.2|17589.2|17594.7|17590.7|17587.2|17583.2|1660
1632995700000|2021-09-30 09:55:00|17593.4|17589.4|17591.7|17587.7|17596.9|17592.9|17590.9|17586.9|2106
1632996000000|2021-09-30 10:00:00|17591.9|17587.9|17577.7|17573.7|17606.2|17602.2|17576.4|17572.4|635
1632996300000|2021-09-30 10:05:00|17577.9|17573.9|17580.9|17576.9|17585.9|17581.9|17575.7|17571.7|157
1632996600000|2021-09-30 10:10:00|17590.4|17572.4|17574.2|17556.2|17591.7|17573.7|17573|17555|9004414
1632996900000|2021-09-30 10:15:00|17574.4|17556.4|17577.3|17559.3|17577.6|17559.6|17570.8|17552.8|0
1632997200000|2021-09-30 10:20:00|17577.4|17559.4|17556.3|17538.3|17579|17561|17555.1|17537.1|0
1632997500000|2021-09-30 10:25:00|17557.2|17539.2|17555.1|17537.1|17563.6|17545.6|17550.4|17532.4|0
1632997800000|2021-09-30 10:30:00|17555.4|17537.4|17564.7|17546.7|17565.9|17547.9|17553|17535|0
1632998100000|2021-09-30 10:35:00|17564.8|17546.8|17571.1|17553.1|17571.3|17553.3|17560|17542|0
1632998400000|2021-09-30 10:40:00|17571.3|17553.3|17570.4|17566.4|17579.4|17575.4|17569.7|17551.7|47
1632998700000|2021-09-30 10:45:00|17568.4|17564.4|17575.4|17571.4|17575.4|17571.4|17568.4|17564.4|24
1632999000000|2021-09-30 10:50:00|17573.4|17569.4|17569.9|17565.9|17575.9|17571.9|17569.4|17565.4|41
1632999300000|2021-09-30 10:55:00|17568.4|17564.4|17554.9|17550.9|17569.9|17565.9|17554.9|17550.9|125
1632999600000|2021-09-30 11:00:00|17555.9|17551.9|17555.4|17551.4|17563.9|17559.9|17555.4|17551.4|84
1632999900000|2021-09-30 11:05:00|17553.4|17549.4|17559.9|17555.9|17560.4|17556.4|17553.4|17549.4|75
1633000200000|2021-09-30 11:10:00|17559.4|17555.4|17564.4|17560.4|17564.9|17560.9|17558.4|17554.4|15
1633000500000|2021-09-30 11:15:00|17564.9|17560.9|17577.9|17573.9|17578.9|17574.9|17564.4|17560.4|46
1633000800000|2021-09-30 11:20:00|17577.4|17573.4|17577.9|17573.9|17578.9|17574.9|17574.9|17570.9|65
1633001100000|2021-09-30 11:25:00|17578.9|17574.9|17578.9|17574.9|17579.4|17575.4|17577.4|17573.4|62
1633001400000|2021-09-30 11:30:00|17578.4|17574.4|17575.4|17571.4|17582.4|17578.4|17573.4|17569.4|77
1633001700000|2021-09-30 11:35:00|17576.4|17572.4|17571.9|17567.9|17580.9|17576.9|17571.9|17567.9|14
1633002000000|2021-09-30 11:40:00|17570.9|17566.9|17562.4|17558.4|17570.9|17566.9|17560.4|17556.4|23
1633002300000|2021-09-30 11:45:00|17564.9|17560.9|17570.9|17566.9|17570.9|17566.9|17564.4|17560.4|43
1633002600000|2021-09-30 11:50:00|17571.9|17567.9|17580.4|17576.4|17580.4|17576.4|17570.9|17566.9|85
1633002900000|2021-09-30 11:55:00|17578.9|17574.9|17576.4|17572.4|17579.4|17575.4|17576.4|17572.4|11
1633003200000|2021-09-30 12:00:00|17577.9|17573.9|17581.4|17577.4|17581.4|17577.4|17576.4|17572.4|16
1633003500000|2021-09-30 12:05:00|17579.4|17575.4|17585.4|17581.4|17588.9|17584.9|17579.4|17575.4|109
1633003800000|2021-09-30 12:10:00|17581.9|17577.9|17582.4|17578.4|17583.9|17579.9|17581.4|17577.4|18
1633004100000|2021-09-30 12:15:00|17585.9|17581.9|17584.4|17580.4|17588.4|17584.4|17584.4|17580.4|17
1633004400000|2021-09-30 12:20:00|17583.4|17579.4|17586.4|17582.4|17591.9|17587.9|17583.4|17579.4|33
1633004700000|2021-09-30 12:25:00|17586.9|17582.9|17589.4|17585.4|17591.4|17587.4|17585.4|17581.4|51
1633005000000|2021-09-30 12:30:00|17589.9|17585.9|17602.4|17598.4|17608.4|17604.4|17589.9|17585.9|145
1633005300000|2021-09-30 12:35:00|17600.4|17596.4|17603.4|17599.4|17603.4|17599.4|17596.9|17592.9|22
1633005600000|2021-09-30 12:40:00|17603.9|17599.9|17607.4|17603.4|17609.9|17605.9|17601.4|17597.4|44
1633005900000|2021-09-30 12:45:00|17605.4|17601.4|17611.4|17607.4|17612.4|17608.4|17605.4|17601.4|41
1633006200000|2021-09-30 12:50:00|17610.9|17606.9|17609.9|17605.9|17613.4|17609.4|17607.9|17603.9|43
1633006500000|2021-09-30 12:55:00|17610.4|17606.4|17612.4|17608.4|17612.9|17608.9|17606.4|17602.4|82
1633006800000|2021-09-30 13:00:00|17611.4|17607.4|17603.9|17599.9|17611.9|17607.9|17603.9|17599.9|5
1633007100000|2021-09-30 13:05:00|17602.4|17598.4|17591.4|17587.4|17602.4|17598.4|17586.9|17582.9|80
1633007400000|2021-09-30 13:10:00|17596.9|17592.9|17599.4|17595.4|17603.4|17599.4|17596.9|17592.9|30
1633007700000|2021-09-30 13:15:00|17604.4|17600.4|17601.9|17597.9|17604.9|17600.9|17595.4|17591.4|21
1633008000000|2021-09-30 13:20:00|17599.4|17595.4|17602.9|17598.9|17602.9|17598.9|17599.4|17595.4|15
1633008300000|2021-09-30 13:25:00|17603.4|17599.4|17609.4|17605.4|17609.4|17605.4|17601.9|17597.9|164
1633008600000|2021-09-30 13:30:00|17608.9|17604.9|17619.9|17615.9|17621.9|17617.9|17598.4|17594.4|378
1633008900000|2021-09-30 13:35:00|17621.4|17617.4|17593.4|17589.4|17622.4|17618.4|17593.4|17589.4|182
1633009200000|2021-09-30 13:40:00|17591.4|17587.4|17592.4|17588.4|17597.4|17593.4|17585.4|17581.4|81
1633009500000|2021-09-30 13:45:00|17592.9|17588.9|17607.4|17603.4|17607.4|17603.4|17585.9|17581.9|93
1633009800000|2021-09-30 13:50:00|17606.4|17602.4|17606.4|17602.4|17612.9|17608.9|17596.4|17592.4|229
1633010100000|2021-09-30 13:55:00|17606.9|17602.9|17593.9|17589.9|17609.9|17605.9|17591.9|17587.9|112
1633010400000|2021-09-30 14:00:00|17590.9|17586.9|17578.9|17574.9|17590.9|17586.9|17577.4|17573.4|133
1633010700000|2021-09-30 14:05:00|17576.9|17572.9|17573.4|17569.4|17581.4|17577.4|17560.9|17556.9|214
1633011000000|2021-09-30 14:10:00|17575.4|17571.4|17570.4|17566.4|17579.9|17575.9|17565.4|17561.4|140
1633011300000|2021-09-30 14:15:00|17569.9|17565.9|17567.4|17563.4|17581.4|17577.4|17565.9|17561.9|201
1633011600000|2021-09-30 14:20:00|17567.9|17563.9|17565.9|17561.9|17569.9|17565.9|17559.9|17555.9|147
1633011900000|2021-09-30 14:25:00|17566.4|17562.4|17573.9|17569.9|17584.9|17580.9|17566.4|17562.4|66
1633012200000|2021-09-30 14:30:00|17572.9|17568.9|17571.4|17567.4|17575.4|17571.4|17563.4|17559.4|80
1633012500000|2021-09-30 14:35:00|17573.4|17569.4|17566.4|17562.4|17575.9|17571.9|17566.4|17562.4|36
1633012800000|2021-09-30 14:40:00|17569.4|17565.4|17547.4|17543.4|17569.4|17565.4|17544.9|17540.9|628
1633013100000|2021-09-30 14:45:00|17549.9|17545.9|17555.4|17551.4|17564.4|17560.4|17544.9|17540.9|127
1633013400000|2021-09-30 14:50:00|17559.4|17555.4|17555.4|17551.4|17564.4|17560.4|17553.9|17549.9|178
1633013700000|2021-09-30 14:55:00|17556.9|17552.9|17551.4|17547.4|17556.9|17552.9|17544.9|17540.9|168
1633014000000|2021-09-30 15:00:00|17550.9|17546.9|17563.4|17559.4|17565.9|17561.9|17549.4|17545.4|81
1633014300000|2021-09-30 15:05:00|17563.9|17559.9|17576.9|17572.9|17576.9|17572.9|17559.9|17555.9|99
1633014600000|2021-09-30 15:10:00|17577.4|17573.4|17578.9|17574.9|17580.4|17576.4|17572.9|17568.9|72
1633014900000|2021-09-30 15:15:00|17580.4|17576.4|17597.9|17593.9|17600.9|17596.9|17580.4|17576.4|149
1633015200000|2021-09-30 15:20:00|17597.4|17593.4|17594.9|17590.9|17599.9|17595.9|17592.4|17588.4|210
1633015500000|2021-09-30 15:25:00|17595.4|17591.4|17602.4|17598.4|17603.9|17599.9|17590.4|17586.4|101
1633015800000|2021-09-30 15:30:00|17601.4|17597.4|17579.4|17575.4|17603.4|17599.4|17579.4|17575.4|97
1633016100000|2021-09-30 15:35:00|17582.9|17578.9|17581.4|17577.4|17584.4|17580.4|17568.4|17564.4|271
1633016400000|2021-09-30 15:40:00|17575.4|17571.4|17577.9|17573.9|17578.4|17574.4|17569.9|17565.9|140
1633016700000|2021-09-30 15:45:00|17578.4|17574.4|17552.9|17548.9|17578.4|17574.4|17543.9|17539.9|225
1633017000000|2021-09-30 15:50:00|17552.4|17548.4|17549.4|17545.4|17557.9|17553.9|17540.4|17536.4|305
1633017300000|2021-09-30 15:55:00|17549.9|17545.9|17551.4|17547.4|17554.9|17550.9|17547.9|17543.9|125
1633017600000|2021-09-30 16:00:00|17550.9|17546.9|17541.9|17537.9|17559.4|17555.4|17541.4|17537.4|168
1633017900000|2021-09-30 16:05:00|17541.4|17537.4|17529.4|17525.4|17542.4|17538.4|17529.4|17525.4|219
1633018200000|2021-09-30 16:10:00|17532.4|17528.4|17524.9|17520.9|17533.4|17529.4|17515.4|17511.4|161
1633018500000|2021-09-30 16:15:00|17521.4|17517.4|17521.9|17517.9|17525.4|17521.4|17517.4|17513.4|103
1633018800000|2021-09-30 16:20:00|17524.4|17520.4|17524.9|17520.9|17531.4|17527.4|17519.4|17515.4|147
1633019100000|2021-09-30 16:25:00|17523.4|17519.4|17524.9|17520.9|17531.9|17527.9|17523.4|17519.4|130
1633019400000|2021-09-30 16:30:00|17520.4|17516.4|17526.4|17522.4|17526.4|17522.4|17515.9|17511.9|67
1633019700000|2021-09-30 16:35:00|17521.9|17517.9|17527.9|17523.9|17530.9|17526.9|17521.9|17517.9|113
1633020000000|2021-09-30 16:40:00|17525.4|17521.4|17521.9|17517.9|17529.9|17525.9|17521.9|17517.9|34
1633020300000|2021-09-30 16:45:00|17523.9|17519.9|17533.9|17529.9|17533.9|17529.9|17517.4|17513.4|63
1633020600000|2021-09-30 16:50:00|17533.4|17529.4|17530.9|17526.9|17538.4|17534.4|17530.9|17526.9|69
1633020900000|2021-09-30 16:55:00|17532.9|17528.9|17523.9|17519.9|17532.9|17528.9|17521.4|17517.4|92
1633021200000|2021-09-30 17:00:00|17521.9|17517.9|17535.4|17531.4|17535.4|17531.4|17519.9|17515.9|62
1633021500000|2021-09-30 17:05:00|17536.4|17532.4|17543.9|17539.9|17545.4|17541.4|17530.4|17526.4|88
1633021800000|2021-09-30 17:10:00|17544.4|17540.4|17536.9|17532.9|17546.9|17542.9|17536.9|17532.9|57
1633022100000|2021-09-30 17:15:00|17540.9|17536.9|17537.9|17533.9|17547.4|17543.4|17528.9|17524.9|71
1633022400000|2021-09-30 17:20:00|17536.9|17532.9|17523.9|17519.9|17540.9|17536.9|17523.4|17519.4|74
1633022700000|2021-09-30 17:25:00|17525.9|17521.9|17524.4|17520.4|17525.9|17521.9|17520.4|17516.4|30
1633023000000|2021-09-30 17:30:00|17521.4|17517.4|17516.9|17512.9|17522.4|17518.4|17516.4|17512.4|33
1633023300000|2021-09-30 17:35:00|17515.9|17511.9|17519.4|17515.4|17524.9|17520.9|17512.9|17508.9|39
1633023600000|2021-09-30 17:40:00|17521.9|17517.9|17518.4|17514.4|17524.9|17520.9|17515.9|17511.9|35
1633023900000|2021-09-30 17:45:00|17520.9|17516.9|17517.4|17513.4|17523.9|17519.9|17512.9|17508.9|82
1633024200000|2021-09-30 17:50:00|17521.9|17517.9|17531.4|17527.4|17531.4|17527.4|17518.9|17514.9|29
1633024500000|2021-09-30 17:55:00|17529.9|17525.9|17526.9|17522.9|17529.9|17525.9|17526.9|17522.9|9
1633024800000|2021-09-30 18:00:00|17534.9|17530.9|17536.9|17532.9|17541.4|17537.4|17534.9|17530.9|127
1633025100000|2021-09-30 18:05:00|17536.4|17532.4|17547.4|17543.4|17550.4|17546.4|17535.9|17531.9|154
1633025400000|2021-09-30 18:10:00|17545.9|17541.9|17552.4|17548.4|17552.9|17548.9|17545.9|17541.9|17
1633025700000|2021-09-30 18:15:00|17551.4|17547.4|17546.4|17542.4|17553.4|17549.4|17545.4|17541.4|14
1633026000000|2021-09-30 18:20:00|17540.4|17536.4|17539.9|17535.9|17540.4|17536.4|17536.9|17532.9|7
1633026300000|2021-09-30 18:25:00|17540.4|17536.4|17540.4|17536.4|17540.4|17536.4|17539.4|17535.4|4
1633026600000|2021-09-30 18:30:00|17547.4|17543.4|17554.9|17550.9|17554.9|17550.9|17545.4|17541.4|17
1633026900000|2021-09-30 18:35:00|17553.9|17549.9|17547.4|17543.4|17556.4|17552.4|17547.4|17543.4|31
1633027200000|2021-09-30 18:40:00|17546.4|17542.4|17556.4|17552.4|17559.4|17555.4|17545.9|17541.9|31
1633027500000|2021-09-30 18:45:00|17554.9|17550.9|17558.9|17554.9|17559.4|17555.4|17552.9|17548.9|57
1633027800000|2021-09-30 18:50:00|17561.4|17557.4|17551.4|17547.4|17567.9|17563.9|17551.4|17547.4|55
1633028100000|2021-09-30 18:55:00|17551.9|17547.9|17559.9|17555.9|17559.9|17555.9|17547.9|17543.9|25
1633028400000|2021-09-30 19:00:00|17556.9|17552.9|17546.9|17542.9|17559.4|17555.4|17545.9|17541.9|72
1633028700000|2021-09-30 19:05:00|17547.9|17543.9|17556.9|17552.9|17559.9|17555.9|17547.9|17543.9|48
1633029000000|2021-09-30 19:10:00|17557.4|17553.4|17559.4|17555.4|17566.4|17562.4|17555.4|17551.4|69
1633029300000|2021-09-30 19:15:00|17559.9|17555.9|17559.9|17555.9|17567.9|17563.9|17559.4|17555.4|19
1633029600000|2021-09-30 19:20:00|17560.4|17556.4|17553.4|17549.4|17560.4|17556.4|17550.9|17546.9|44
1633029900000|2021-09-30 19:25:00|17548.4|17544.4|17548.4|17544.4|17549.9|17545.9|17548.4|17544.4|10
1633030200000|2021-09-30 19:30:00|17542.4|17538.4|17555.4|17551.4|17555.4|17551.4|17541.4|17537.4|64
1633030500000|2021-09-30 19:35:00|17551.4|17547.4|17549.9|17545.9|17558.9|17554.9|17549.9|17545.9|45
1633030800000|2021-09-30 19:40:00|17548.9|17544.9|17540.4|17536.4|17550.9|17546.9|17540.4|17536.4|30
1633031100000|2021-09-30 19:45:00|17540.9|17536.9|17530.9|17526.9|17541.9|17537.9|17524.9|17520.9|65
1633031400000|2021-09-30 19:50:00|17527.9|17523.9|17517.9|17513.9|17531.4|17527.4|17517.9|17513.9|95
1633031700000|2021-09-30 19:55:00|17519.9|17515.9|17523.4|17519.4|17533.4|17529.4|17513.9|17509.9|130
1633032000000|2021-09-30 20:00:00|17521.9|17517.9|17529.9|17525.9|17535.9|17531.9|17521.9|17517.9|45
1633032300000|2021-09-30 20:05:00|17532.4|17528.4|17526.4|17522.4|17532.4|17528.4|17526.4|17522.4|26
1633032600000|2021-09-30 20:10:00|17524.9|17520.9|17525.4|17521.4|17525.4|17521.4|17524.4|17520.4|4
1633032900000|2021-09-30 20:15:00|17527.9|17523.9|17527.9|17523.9|17527.9|17523.9|17527.9|17523.9|1
1633033200000|2021-09-30 20:20:00|17528.4|17524.4|17529.4|17525.4|17530.4|17526.4|17528.4|17524.4|3
1633033500000|2021-09-30 20:25:00|17528.4|17524.4|17527.9|17523.9|17528.4|17524.4|17527.4|17523.4|3
1633033800000|2021-09-30 20:30:00|17530.4|17526.4|17528.4|17524.4|17531.4|17527.4|17527.9|17523.9|12
1633034100000|2021-09-30 20:35:00|17527.9|17523.9|17527.9|17523.9|17527.9|17523.9|17527.9|17523.9|1
1633034400000|2021-09-30 20:40:00|17527.4|17523.4|17525.4|17521.4|17529.4|17525.4|17525.4|17521.4|15
1633035000000|2021-09-30 20:50:00|17529.4|17525.4|17541.9|17537.9|17541.9|17537.9|17529.4|17525.4|17
1633035300000|2021-09-30 20:55:00|17542.4|17538.4|17537.9|17533.9|17542.4|17538.4|17537.9|17533.9|4
1633035900000|2021-09-30 21:05:00|||||||||4
1633036200000|2021-09-30 21:10:00|17545.1|17527.1|17545.1|17527.1|17545.1|17527.1|17545.1|17527.1|9072218
1633036500000|2021-09-30 21:15:00|17544.9|17526.9|17543.2|17525.2|17544.9|17526.9|17542|17524|0
1633036800000|2021-09-30 21:20:00|17543.5|17525.5|17545.6|17527.6|17545.6|17527.6|17543.2|17525.2|0
1633037100000|2021-09-30 21:25:00|17545.5|17527.5|17547.3|17529.3|17547.6|17529.6|17545.4|17527.4|0
1633037400000|2021-09-30 21:30:00|17547.6|17529.6|17548|17530|17548.2|17530.2|17547.2|17529.2|0
1633037700000|2021-09-30 21:35:00|17546.4|17528.4|17547.1|17529.1|17547.2|17529.2|17545.5|17527.5|0
1633038000000|2021-09-30 21:40:00|17547.2|17529.2|17546.4|17528.4|17548.3|17530.3|17546.3|17528.3|0
1633038300000|2021-09-30 21:45:00|17546.3|17528.3|17547|17529|17547|17529|17545.8|17527.8|0
1633038600000|2021-09-30 21:50:00|17546.4|17528.4|17547.2|17529.2|17547.2|17529.2|17545.8|17527.8|0
1633038900000|2021-09-30 21:55:00|17547.1|17529.1|17549.2|17531.2|17549.5|17531.5|17546.7|17528.7|0
1633039200000|2021-09-30 22:00:00|17552.7|17534.7|17558.7|17540.7|17562.3|17544.3|17551.3|17533.3|0
1633039500000|2021-09-30 22:05:00|17558|17540|17564.8|17546.8|17564.8|17546.8|17551.2|17533.2|0
1633039800000|2021-09-30 22:10:00|17564.1|17546.1|17560.6|17542.6|17564.8|17546.8|17559.9|17541.9|0
1633040100000|2021-09-30 22:15:00|17560.9|17542.9|17554.2|17536.2|17563.4|17545.4|17553.4|17535.4|0
1633040400000|2021-09-30 22:20:00|17554.9|17536.9|17553.4|17535.4|17554.9|17536.9|17552|17534|0
1633040700000|2021-09-30 22:25:00|17552.7|17534.7|17545.6|17527.6|17552.7|17534.7|17542.7|17524.7|0
1633041000000|2021-09-30 22:30:00|17547|17529|17547.7|17529.7|17549.9|17531.9|17545.6|17527.6|0
1633041300000|2021-09-30 22:35:00|17548.1|17530.1|17548.4|17530.4|17550.6|17532.6|17547|17529|0
1633041600000|2021-09-30 22:40:00|17548.8|17530.8|17551.3|17533.3|17552|17534|17547|17529|0
1633041900000|2021-09-30 22:45:00|17551.6|17533.6|17554.2|17536.2|17554.2|17536.2|17550.6|17532.6|0
1633042200000|2021-09-30 22:50:00|17553.4|17535.4|17557.7|17539.7|17557.7|17539.7|17552.7|17534.7|0
1633042500000|2021-09-30 22:55:00|17558.4|17540.4|17557.7|17539.7|17558.4|17540.4|17555.6|17537.6|0
1633042800000|2021-09-30 23:00:00|17558.1|17540.1|17554.9|17536.9|17559.9|17541.9|17554.9|17536.9|0
1633043100000|2021-09-30 23:05:00|17556.3|17538.3|17558.9|17540.9|17558.9|17540.9|17555.3|17537.3|0
1633043400000|2021-09-30 23:10:00|17560.3|17542.3|17563.9|17545.9|17566.8|17548.8|17560.3|17542.3|0
1633043700000|2021-09-30 23:15:00|17564.6|17546.6|17566.3|17548.3|17569.6|17551.6|17564.6|17546.6|0
1633044000000|2021-09-30 23:20:00|17566|17548|17568.2|17550.2|17569.6|17551.6|17564.9|17546.9|0
1633044300000|2021-09-30 23:25:00|17568.5|17550.5|17571.1|17553.1|17571.8|17553.8|17567.5|17549.5|0
1633044600000|2021-09-30 23:30:00|17571.8|17553.8|17566.3|17548.3|17573.2|17555.2|17564.6|17546.6|0
1633044900000|2021-09-30 23:35:00|17566.7|17548.7|17566|17548|17568.1|17550.1|17562.4|17544.4|0
1633045200000|2021-09-30 23:40:00|17566.3|17548.3|17567.4|17549.4|17568.1|17550.1|17563.5|17545.5|0
1633045500000|2021-09-30 23:45:00|17566.7|17548.7|17559.6|17541.6|17568.1|17550.1|17556.7|17538.7|0
1633045800000|2021-09-30 23:50:00|17558.9|17540.9|17563.9|17545.9|17565.3|17547.3|17557.8|17539.8|0
1633046100000|2021-09-30 23:55:00|17563.1|17545.1|17565.3|17547.3|17566|17548|17560.3|17542.3|0
1633046400000|2021-10-01 00:00:00|17562.8|17544.8|17569.6|17551.6|17570.3|17552.3|17558.9|17540.9|0
1633046700000|2021-10-01 00:05:00|17569.9|17551.9|17572.6|17554.6|17575.3|17557.3|17568.9|17550.9|0
1633047000000|2021-10-01 00:10:00|17571.9|17553.9|17576.9|17558.9|17577.6|17559.6|17570.5|17552.5|0
1633047300000|2021-10-01 00:15:00|17576.2|17558.2|17578.9|17560.9|17581.2|17563.2|17574|17556|0
1633047600000|2021-10-01 00:20:00|17578.4|17560.4|17580.5|17562.5|17581.3|17563.3|17573.5|17555.5|0
1633047900000|2021-10-01 00:25:00|17580|17562|17574.2|17556.2|17580|17562|17571.4|17553.4|0
1633048200000|2021-10-01 00:30:00|17574.4|17556.4|17571.2|17553.2|17581.6|17563.6|17567.8|17549.8|0
1633048500000|2021-10-01 00:35:00|17571|17553|17573.7|17555.7|17574.9|17556.9|17567.3|17549.3|0
1633048800000|2021-10-01 00:40:00|17573.3|17555.3|17574.2|17556.2|17575.8|17557.8|17571.7|17553.7|0
1633049100000|2021-10-01 00:45:00|17573.3|17555.3|17563|17545|17573.4|17555.4|17560.7|17542.7|0
1633049400000|2021-10-01 00:50:00|17562.6|17544.6|17554.6|17536.6|17564.2|17546.2|17547.8|17529.8|0
1633049700000|2021-10-01 00:55:00|17554.2|17536.2|17533.2|17515.2|17554.6|17536.6|17532.8|17514.8|0
1633050000000|2021-10-01 01:00:00|17533.6|17515.6|17503.9|17499.9|17534.4|17516.4|17496.9|17492.9|477
1633050300000|2021-10-01 01:05:00|17500.9|17496.9|17490.9|17486.9|17504.4|17500.4|17487.4|17483.4|280
1633050600000|2021-10-01 01:10:00|17489.9|17485.9|17481.4|17477.4|17489.9|17485.9|17472.4|17468.4|558
1633050900000|2021-10-01 01:15:00|17482.9|17478.9|17469.4|17465.4|17485.4|17481.4|17469.4|17465.4|377
1633051200000|2021-10-01 01:20:00|17469.9|17465.9|17438.9|17434.9|17478.9|17474.9|17435.4|17431.4|519
1633051500000|2021-10-01 01:25:00|17439.9|17435.9|17446.4|17442.4|17458.4|17454.4|17439.9|17435.9|413
1633051800000|2021-10-01 01:30:00|17444.4|17440.4|17423.9|17419.9|17445.9|17441.9|17413.4|17409.4|502
1633052100000|2021-10-01 01:35:00|17420.9|17416.9|17423.9|17419.9|17423.9|17419.9|17400.4|17396.4|279
1633052400000|2021-10-01 01:40:00|17419.4|17415.4|17432.4|17428.4|17432.4|17428.4|17402.9|17398.9|132
1633052700000|2021-10-01 01:45:00|17433.9|17429.9|17409.4|17405.4|17433.9|17429.9|17407.9|17403.9|162
1633053000000|2021-10-01 01:50:00|17407.4|17403.4|17423.9|17419.9|17423.9|17419.9|17398.9|17394.9|240
1633053300000|2021-10-01 01:55:00|17424.4|17420.4|17411.9|17407.9|17432.4|17428.4|17408.4|17404.4|150
1633053600000|2021-10-01 02:00:00|17414.9|17410.9|17412.4|17408.4|17417.4|17413.4|17407.4|17403.4|45
1633053900000|2021-10-01 02:05:00|17413.4|17409.4|17418.9|17414.9|17418.9|17414.9|17403.4|17399.4|80
1633054200000|2021-10-01 02:10:00|17419.4|17415.4|17433.9|17429.9|17434.9|17430.9|17417.4|17413.4|146
1633054500000|2021-10-01 02:15:00|17429.9|17425.9|17428.4|17424.4|17435.4|17431.4|17424.9|17420.9|263
1633054800000|2021-10-01 02:20:00|17426.9|17422.9|17427.4|17423.4|17431.4|17427.4|17424.9|17420.9|112
1633055100000|2021-10-01 02:25:00|17426.9|17422.9|17423.4|17419.4|17429.4|17425.4|17422.4|17418.4|71
1633055400000|2021-10-01 02:30:00|17424.9|17420.9|17418.9|17414.9|17424.9|17420.9|17412.4|17408.4|55
1633055700000|2021-10-01 02:35:00|17415.4|17411.4|17415.5|17411.5|17417.5|17413.5|17405.5|17401.5|55
1633056000000|2021-10-01 02:40:00|17416.5|17412.5|17413|17409|17416.5|17412.5|17406.5|17402.5|101
1633056300000|2021-10-01 02:45:00|17412|17408|17409.5|17405.5|17415.5|17411.5|17408|17404|87
1633056600000|2021-10-01 02:50:00|17410.5|17406.5|17415.5|17411.5|17422|17418|17410.5|17406.5|128
1633056900000|2021-10-01 02:55:00|17414.5|17410.5|17416|17412|17416|17412|17407.5|17403.5|104
1633057200000|2021-10-01 03:00:00|17417|17413|17429.5|17425.5|17438.5|17434.5|17416|17412|442
1633057500000|2021-10-01 03:05:00|17429|17425|17427.5|17423.5|17430.5|17426.5|17419.5|17415.5|136
1633057800000|2021-10-01 03:10:00|17426|17422|17440.5|17436.5|17449.5|17445.5|17425|17421|344
1633058100000|2021-10-01 03:15:00|17435.5|17431.5|17436|17432|17442|17438|17430.5|17426.5|31
1633058400000|2021-10-01 03:20:00|17440.5|17436.5|17447.5|17443.5|17447.5|17443.5|17440.5|17436.5|24
1633058700000|2021-10-01 03:25:00|17449.5|17445.5|17447|17443|17453|17449|17441|17437|205
1633059000000|2021-10-01 03:30:00|17448|17444|17454.5|17450.5|17458|17454|17444.5|17440.5|414
1633059300000|2021-10-01 03:35:00|17455.5|17451.5|17455.5|17451.5|17458|17454|17453|17449|371
1633059600000|2021-10-01 03:40:00|17454.5|17450.5|17450|17446|17458|17454|17445.5|17441.5|309
1633059900000|2021-10-01 03:45:00|17450.3|17446.3|17449|17445|17464.3|17460.3|17435.3|17431.3|3771
1633060200000|2021-10-01 03:50:00|17447|17443|17461|17457|17461.8|17457.8|17418.3|17414.3|2043
1633060500000|2021-10-01 03:55:00|17461.3|17457.3|17458.5|17454.5|17466.8|17462.8|17442|17438|1685
1633060800000|2021-10-01 04:00:00|17460.3|17456.3|17476.8|17472.8|17481.5|17477.5|17449|17445|1462
1633061100000|2021-10-01 04:05:00|17475.8|17471.8|17468|17464|17475.8|17471.8|17454|17450|958
1633061400000|2021-10-01 04:10:00|17469|17465|17471.3|17467.3|17480.5|17476.5|17465.5|17461.5|744
1633061700000|2021-10-01 04:15:00|17471|17467|17451.5|17447.5|17471|17467|17447.5|17443.5|920
1633062000000|2021-10-01 04:20:00|17450.8|17446.8|17421.5|17417.5|17451|17447|17413.8|17409.8|1285
1633062300000|2021-10-01 04:25:00|17421.8|17417.8|17434.5|17430.5|17440|17436|17419.8|17415.8|1475
1633062600000|2021-10-01 04:30:00|17434.8|17430.8|17439|17435|17442.5|17438.5|17427|17423|703
1633062900000|2021-10-01 04:35:00|17441.5|17437.5|17441|17437|17454|17450|17436|17432|1145
1633063200000|2021-10-01 04:40:00|17441.3|17437.3|17439.5|17435.5|17450.5|17446.5|17432.5|17428.5|839
1633063500000|2021-10-01 04:45:00|17439.3|17435.3|17470.5|17466.5|17473.3|17469.3|17437.8|17433.8|931
1633063800000|2021-10-01 04:50:00|17470.8|17466.8|17492.3|17488.3|17496.8|17492.8|17464.3|17460.3|1296
1633064100000|2021-10-01 04:55:00|17492.8|17488.8|17486.8|17482.8|17495.3|17491.3|17474.3|17470.3|852
1633064400000|2021-10-01 05:00:00|17487|17483|17473.8|17469.8|17488|17484|17472|17468|995
1633064700000|2021-10-01 05:05:00|17474|17470|17484.5|17480.5|17488.8|17484.8|17457.5|17453.5|543
1633065000000|2021-10-01 05:10:00|17484.3|17480.3|17485.8|17481.8|17491.5|17487.5|17476|17472|779
1633065300000|2021-10-01 05:15:00|17486|17482|17516|17512|17516.8|17512.8|17482.3|17478.3|1542
1633065600000|2021-10-01 05:20:00|17516.3|17512.3|17508.3|17504.3|17517|17513|17501.3|17497.3|697
1633065900000|2021-10-01 05:25:00|17508.5|17504.5|17516|17512|17520|17516|17503.8|17499.8|804
1633066200000|2021-10-01 05:30:00|17515.8|17511.8|17508.5|17504.5|17525|17521|17501.8|17497.8|837
1633066500000|2021-10-01 05:35:00|17509.3|17505.3|17491.8|17487.8|17510|17506|17488.8|17484.8|666
1633066800000|2021-10-01 05:40:00|17491.3|17487.3|17499|17495|17502|17498|17485.3|17481.3|731
1633067100000|2021-10-01 05:45:00|17498.8|17494.8|17492.8|17488.8|17499.3|17495.3|17486.5|17482.5|484
1633067400000|2021-10-01 05:50:00|17492.5|17488.5|17488.3|17484.3|17507|17503|17484.8|17480.8|490
1633067700000|2021-10-01 05:55:00|17488.5|17484.5|17480.3|17476.3|17491|17487|17466.3|17462.3|350
1633068000000|2021-10-01 06:00:00|17480.5|17476.5|17483.5|17479.5|17498.5|17494.5|17478.5|17474.5|554
1633068300000|2021-10-01 06:05:00|17483.8|17479.8|17493.3|17489.3|17497.8|17493.8|17474|17470|536
1633068600000|2021-10-01 06:10:00|17493|17489|17477.5|17473.5|17493.5|17489.5|17477|17473|153
1633068900000|2021-10-01 06:15:00|17477.8|17473.8|17459.3|17455.3|17479.3|17475.3|17456.8|17452.8|400
1633069200000|2021-10-01 06:20:00|17458.8|17454.8|17447.3|17443.3|17459.5|17455.5|17441.3|17437.3|1058
1633069500000|2021-10-01 06:25:00|17447|17443|17454.3|17450.3|17464.3|17460.3|17446.8|17442.8|481
1633069800000|2021-10-01 06:30:00|17454|17450|17438.8|17434.8|17454.3|17450.3|17430.3|17426.3|581
1633070100000|2021-10-01 06:35:00|17439|17435|17450.3|17446.3|17451.8|17447.8|17425.8|17421.8|563
1633070400000|2021-10-01 06:40:00|17450.8|17446.8|17440.8|17436.8|17455.8|17451.8|17438.3|17434.3|282
1633070700000|2021-10-01 06:45:00|17440.5|17436.5|17453|17449|17459.3|17455.3|17432.3|17428.3|328
1633071000000|2021-10-01 06:50:00|17452.8|17448.8|17446|17442|17465|17461|17443.5|17439.5|294
1633071300000|2021-10-01 06:55:00|17446.3|17442.3|17459.3|17455.3|17463.5|17459.5|17437.5|17433.5|438
1633071600000|2021-10-01 07:00:00|17458.8|17454.8|17448.3|17444.3|17466.5|17462.5|17440.8|17436.8|533
1633071900000|2021-10-01 07:05:00|17448.5|17444.5|17442.5|17438.5|17451|17447|17434.3|17430.3|418
1633072200000|2021-10-01 07:10:00|17442.8|17438.8|17446.5|17442.5|17450|17446|17432.3|17428.3|453
1633072500000|2021-10-01 07:15:00|17445.5|17441.5|17453.8|17449.8|17457.3|17453.3|17436.5|17432.5|397
1633072800000|2021-10-01 07:20:00|17453.5|17449.5|17460|17456|17462.3|17458.3|17443.8|17439.8|373
1633073100000|2021-10-01 07:25:00|17460.3|17456.3|17474.8|17470.8|17480.3|17476.3|17459.8|17455.8|580
1633073400000|2021-10-01 07:30:00|17474.3|17470.3|17472.5|17468.5|17485.8|17481.8|17463.8|17459.8|597
1633073700000|2021-10-01 07:35:00|17472.3|17468.3|17481.3|17477.3|17483.8|17479.8|17467.8|17463.8|624
1633074000000|2021-10-01 07:40:00|17482|17478|17477.8|17473.8|17497.3|17493.3|17477|17473|443
1633074300000|2021-10-01 07:45:00|17478|17474|17473|17469|17478.3|17474.3|17458.8|17454.8|295
1633074600000|2021-10-01 07:50:00|17472.8|17468.8|17481|17477|17486.5|17482.5|17472.8|17468.8|331
1633074900000|2021-10-01 07:55:00|17481.3|17477.3|17479.3|17475.3|17494.5|17490.5|17479.3|17475.3|422
1633075200000|2021-10-01 08:00:00|17479.5|17475.5|17488.5|17484.5|17490.3|17486.3|17474.8|17470.8|290
1633075500000|2021-10-01 08:05:00|17488.3|17484.3|17467|17463|17488.3|17484.3|17465.3|17461.3|460
1633075800000|2021-10-01 08:10:00|17466.8|17462.8|17456.8|17452.8|17473.3|17469.3|17454.5|17450.5|738
1633076100000|2021-10-01 08:15:00|17456.5|17452.5|17473|17469|17473.5|17469.5|17456|17452|486
1633076400000|2021-10-01 08:20:00|17473.5|17469.5|17463.5|17459.5|17476|17472|17454.5|17450.5|359
1633076700000|2021-10-01 08:25:00|17463.8|17459.8|17472.5|17468.5|17472.5|17468.5|17454.5|17450.5|296
1633077000000|2021-10-01 08:30:00|17474.5|17470.5|17476|17472|17483.5|17479.5|17465.8|17461.8|383
1633077300000|2021-10-01 08:35:00|17475.8|17471.8|17490.8|17486.8|17491.8|17487.8|17475.5|17471.5|251
1633077600000|2021-10-01 08:40:00|17491|17487|17506.5|17502.5|17506.8|17502.8|17488.8|17484.8|617
1633077900000|2021-10-01 08:45:00|17506.3|17502.3|17505.5|17501.5|17512.8|17508.8|17492.3|17488.3|567
1633078200000|2021-10-01 08:50:00|17505.8|17501.8|17489|17485|17506|17502|17486|17482|375
1633078500000|2021-10-01 08:55:00|17488|17484|17496|17492|17497.5|17493.5|17482.3|17478.3|361
1633078800000|2021-10-01 09:00:00|17496.3|17492.3|17492|17488|17516.5|17512.5|17489.5|17485.5|767
1633079100000|2021-10-01 09:05:00|17492.8|17488.8|17491.5|17487.5|17497.5|17493.5|17487|17483|614
1633079400000|2021-10-01 09:10:00|17491.3|17487.3|17497.3|17493.3|17507.5|17503.5|17488.5|17484.5|472
1633079700000|2021-10-01 09:15:00|17497|17493|17488.5|17484.5|17504.5|17500.5|17488.5|17484.5|456
1633080000000|2021-10-01 09:20:00|17488.3|17484.3|17497.3|17493.3|17499.5|17495.5|17487.3|17483.3|596
1633080300000|2021-10-01 09:25:00|17497|17493|17514.3|17510.3|17514.3|17510.3|17496|17492|708
1633080600000|2021-10-01 09:30:00|17514|17510|17540.3|17536.3|17542.3|17538.3|17513.3|17509.3|1541
1633080900000|2021-10-01 09:35:00|17540.5|17536.5|17530|17526|17541.8|17537.8|17521.3|17517.3|830
1633081200000|2021-10-01 09:40:00|17530.5|17526.5|17506.3|17502.3|17530.8|17526.8|17505.8|17501.8|867
1633081500000|2021-10-01 09:45:00|17506.5|17502.5|17494.5|17490.5|17511|17507|17491.8|17487.8|1147
1633081800000|2021-10-01 09:50:00|17494.3|17490.3|17491.5|17487.5|17502.5|17498.5|17490.8|17486.8|1100
1633082100000|2021-10-01 09:55:00|17491.8|17487.8|17503.5|17499.5|17505.5|17501.5|17487.8|17483.8|1270
1633082400000|2021-10-01 10:00:00|17503.3|17499.3|17509|17505|17524|17520|17502.3|17498.3|643
1633082700000|2021-10-01 10:05:00|17508.8|17504.8|17511.5|17507.5|17514.5|17510.5|17505.3|17501.3|164
1633083000000|2021-10-01 10:10:00|17519.4|17501.4|17539.8|17521.8|17541|17523|17516|17498|7878604
1633083300000|2021-10-01 10:15:00|17540.1|17522.1|17530|17512|17543.8|17525.8|17530|17512|0
1633083600000|2021-10-01 10:20:00|17530.5|17512.5|17517|17499|17532.1|17514.1|17515.9|17497.9|0
1633083900000|2021-10-01 10:25:00|17516.6|17498.6|17521.7|17503.7|17523.4|17505.4|17516.2|17498.2|0
1633084200000|2021-10-01 10:30:00|17522.1|17504.1|17531|17513|17534.9|17516.9|17520.9|17502.9|0
1633084500000|2021-10-01 10:35:00|17531.7|17513.7|17524.4|17506.4|17531.7|17513.7|17523.5|17505.5|0
1633084800000|2021-10-01 10:40:00|17525.3|17507.3|17508|17504|17525.6|17509.5|17502.5|17498.5|67
1633085100000|2021-10-01 10:45:00|17510|17506|17518|17514|17518|17514|17508|17504|37
1633085400000|2021-10-01 10:50:00|17521|17517|17523|17519|17524|17520|17517|17513|65
1633085700000|2021-10-01 10:55:00|17526|17522|17529|17525|17529|17525|17523.5|17519.5|73
1633086000000|2021-10-01 11:00:00|17527.5|17523.5|17534|17530|17534|17530|17525|17521|68
1633086300000|2021-10-01 11:05:00|17535|17531|17543|17539|17544.5|17540.5|17534|17530|192
1633086600000|2021-10-01 11:10:00|17544|17540|17551|17547|17555|17551|17544|17540|190
1633086900000|2021-10-01 11:15:00|17552|17548|17559|17555|17565|17561|17552|17548|161
1633087200000|2021-10-01 11:20:00|17557.5|17553.5|17565.5|17561.5|17566|17562|17557.5|17553.5|82
1633087500000|2021-10-01 11:25:00|17568|17564|17574.5|17570.5|17577.5|17573.5|17568|17564|124
1633087800000|2021-10-01 11:30:00|17573.5|17569.5|17581|17577|17583|17579|17571.5|17567.5|203
1633088100000|2021-10-01 11:35:00|17580.5|17576.5|17588|17584|17604|17600|17580.5|17576.5|378
1633088400000|2021-10-01 11:40:00|17589.5|17585.5|17589|17585|17593.5|17589.5|17588|17584|130
1633088700000|2021-10-01 11:45:00|17588.5|17584.5|17601.5|17597.5|17607|17603|17588|17584|229
1633089000000|2021-10-01 11:50:00|17599.5|17595.5|17588|17584|17601.5|17597.5|17586|17582|111
1633089300000|2021-10-01 11:55:00|17582|17578|17591.5|17587.5|17591.5|17587.5|17581.5|17577.5|67
1633089600000|2021-10-01 12:00:00|17595|17591|17597.5|17593.5|17600|17596|17595|17591|68
1633089900000|2021-10-01 12:05:00|17598.5|17594.5|17592.5|17588.5|17598.5|17594.5|17592.5|17588.5|47
1633090200000|2021-10-01 12:10:00|17593.5|17589.5|17596|17592|17597|17593|17588.5|17584.5|220
1633090500000|2021-10-01 12:15:00|17598|17594|17604|17600|17607|17603|17596|17592|79
1633090800000|2021-10-01 12:20:00|17605|17601|17604.5|17600.5|17608.5|17604.5|17599.5|17595.5|114
1633091100000|2021-10-01 12:25:00|17603|17599|17604.5|17600.5|17608.5|17604.5|17602|17598|109
1633091400000|2021-10-01 12:30:00|17603|17599|17589.5|17585.5|17604|17600|17589.5|17585.5|78
1633091700000|2021-10-01 12:35:00|17588.5|17584.5|17583|17579|17589|17585|17578|17574|270
1633092000000|2021-10-01 12:40:00|17582|17578|17583|17579|17588|17584|17578|17574|54
1633092300000|2021-10-01 12:45:00|17579.5|17575.5|17576|17572|17579.5|17575.5|17574.5|17570.5|71
1633092600000|2021-10-01 12:50:00|17577|17573|17579.5|17575.5|17581.5|17577.5|17576|17572|38
1633092900000|2021-10-01 12:55:00|17580|17576|17581.5|17577.5|17584.5|17580.5|17578.5|17574.5|108
1633093200000|2021-10-01 13:00:00|17584.5|17580.5|17595|17591|17598|17594|17584.5|17580.5|45
1633093500000|2021-10-01 13:05:00|17597|17593|17598|17594|17600.5|17596.5|17593|17589|77
1633093800000|2021-10-01 13:10:00|17600.5|17596.5|17605.5|17601.5|17606|17602|17598.5|17594.5|58
1633094100000|2021-10-01 13:15:00|17604.5|17600.5|17601|17597|17607.5|17603.5|17599.5|17595.5|220
1633094400000|2021-10-01 13:20:00|17601.5|17597.5|17595|17591|17601.5|17597.5|17595|17591|45
1633094700000|2021-10-01 13:25:00|17597.5|17593.5|17596.5|17592.5|17597.5|17593.5|17594|17590|18
1633095000000|2021-10-01 13:30:00|17595.5|17591.5|17616|17612|17628.5|17624.5|17595.5|17591.5|581
1633095300000|2021-10-01 13:35:00|17615|17611|17605.5|17601.5|17620.5|17616.5|17604.5|17600.5|243
1633095600000|2021-10-01 13:40:00|17606.5|17602.5|17596.5|17592.5|17614|17610|17596.5|17592.5|367
1633095900000|2021-10-01 13:45:00|17597|17593|17592|17588|17598.5|17594.5|17583.5|17579.5|131
1633096200000|2021-10-01 13:50:00|17589|17585|17589|17585|17593|17589|17581.5|17577.5|158
1633096500000|2021-10-01 13:55:00|17586.5|17582.5|17589|17585|17590|17586|17575.5|17571.5|157
1633096800000|2021-10-01 14:00:00|17591.5|17587.5|17583.5|17579.5|17608.5|17604.5|17583.5|17579.5|209
1633097100000|2021-10-01 14:05:00|17584|17580|17597|17593|17613|17609|17578.5|17574.5|347
1633097400000|2021-10-01 14:10:00|17598|17594|17598|17594|17605|17601|17588|17584|202
1633097700000|2021-10-01 14:15:00|17595.5|17591.5|17563|17559|17595.5|17591.5|17559|17555|435
1633098000000|2021-10-01 14:20:00|17564|17560|17554.5|17550.5|17571|17567|17552|17548|291
1633098300000|2021-10-01 14:25:00|17555.5|17551.5|17551|17547|17561.5|17557.5|17542.5|17538.5|226
1633098600000|2021-10-01 14:30:00|17549.5|17545.5|17548|17544|17553|17549|17543|17539|249
1633098900000|2021-10-01 14:35:00|17547|17543|17539.5|17535.5|17554|17550|17539|17535|193
1633099200000|2021-10-01 14:40:00|17538|17534|17535.5|17531.5|17551.5|17547.5|17534.5|17530.5|173
1633099500000|2021-10-01 14:45:00|17534|17530|17544|17540|17544|17540|17528.5|17524.5|234
1633099800000|2021-10-01 14:50:00|17545|17541|17521|17517|17545|17541|17521|17517|287
1633100100000|2021-10-01 14:55:00|17520|17516|17540|17536|17544|17540|17519.5|17515.5|250
1633100400000|2021-10-01 15:00:00|17543|17539|17548|17544|17559|17555|17541.5|17537.5|251
1633100700000|2021-10-01 15:05:00|17549|17545|17543.5|17539.5|17553|17549|17542|17538|150
1633101000000|2021-10-01 15:10:00|17545|17541|17579|17575|17586|17582|17543|17539|280
1633101300000|2021-10-01 15:15:00|17580.5|17576.5|17575|17571|17584.5|17580.5|17564|17560|183
1633101600000|2021-10-01 15:20:00|17574|17570|17584.5|17580.5|17584.5|17580.5|17570.5|17566.5|72
1633101900000|2021-10-01 15:25:00|17585|17581|17578|17574|17588|17584|17575.5|17571.5|153
1633102200000|2021-10-01 15:30:00|17576|17572|17591.5|17587.5|17591.5|17587.5|17576|17572|254
1633102500000|2021-10-01 15:35:00|17594|17590|17593|17589|17598.5|17594.5|17586|17582|197
1633102800000|2021-10-01 15:40:00|17594|17590|17615.5|17611.5|17617.5|17613.5|17594|17590|436
1633103100000|2021-10-01 15:45:00|17616.5|17612.5|17599|17595|17617.5|17613.5|17598|17594|177
1633103400000|2021-10-01 15:50:00|17600.5|17596.5|17596.5|17592.5|17601|17597|17578.5|17574.5|228
1633103700000|2021-10-01 15:55:00|17596|17592|17587.5|17583.5|17596|17592|17584.5|17580.5|87
1633104000000|2021-10-01 16:00:00|17588|17584|17587|17583|17590.5|17586.5|17584.5|17580.5|26
1633104300000|2021-10-01 16:05:00|17584.5|17580.5|17597.5|17593.5|17599|17595|17584.5|17580.5|78
1633104600000|2021-10-01 16:10:00|17598.5|17594.5|17593.5|17589.5|17600|17596|17593.5|17589.5|11
1633104900000|2021-10-01 16:15:00|17588|17584|17584|17580|17588|17584|17574.5|17570.5|99
1633105200000|2021-10-01 16:20:00|17585|17581|17596|17592|17598|17594|17584.5|17580.5|156
1633105500000|2021-10-01 16:25:00|17597|17593|17592.5|17588.5|17599|17595|17591|17587|15
1633105800000|2021-10-01 16:30:00|17594.5|17590.5|17591.5|17587.5|17598|17594|17591.5|17587.5|45
1633106100000|2021-10-01 16:35:00|17592|17588|17586|17582|17596.5|17592.5|17584.5|17580.5|61
1633106400000|2021-10-01 16:40:00|17589|17585|17596|17592|17596|17592|17589|17585|15
1633106700000|2021-10-01 16:45:00|17593|17589|17596.5|17592.5|17598|17594|17593|17589|8
1633107000000|2021-10-01 16:50:00|17597|17593|17593|17589|17598|17594|17586|17582|31
1633107300000|2021-10-01 16:55:00|17591|17587|17584|17580|17591|17587|17583.5|17579.5|19
1633107600000|2021-10-01 17:00:00|17583.5|17579.5|17593|17589|17596|17592|17576.5|17572.5|87
1633107900000|2021-10-01 17:05:00|17598|17594|17608|17604|17608|17604|17598|17594|21
1633108200000|2021-10-01 17:10:00|17608.5|17604.5|17608.5|17604.5|17610.5|17606.5|17605|17601|28
1633108500000|2021-10-01 17:15:00|17610|17606|17610.5|17606.5|17617|17613|17608.5|17604.5|56
1633108800000|2021-10-01 17:20:00|17609|17605|17614|17610|17614|17610|17609|17605|18
1633109100000|2021-10-01 17:25:00|17613|17609|17612|17608|17613|17609|17610.5|17606.5|6
1633109400000|2021-10-01 17:30:00|17611|17607|17614.5|17610.5|17618|17614|17610.5|17606.5|26
1633109700000|2021-10-01 17:35:00|17614|17610|17614.5|17610.5|17618|17614|17614|17610|31
1633110000000|2021-10-01 17:40:00|17616.5|17612.5|17619|17615|17619|17615|17616.5|17612.5|18
1633110300000|2021-10-01 17:45:00|17620|17616|17619.5|17615.5|17622|17618|17617.5|17613.5|51
1633110600000|2021-10-01 17:50:00|17621|17617|17618|17614|17621|17617|17617.5|17613.5|15
1633110900000|2021-10-01 17:55:00|17619.5|17615.5|17617.5|17613.5|17619.5|17615.5|17617.5|17613.5|4
1633111200000|2021-10-01 18:00:00|17616.5|17612.5|17619|17615|17619|17615|17614|17610|49
1633111500000|2021-10-01 18:05:00|17618.5|17614.5|17619|17615|17622|17618|17616.5|17612.5|45
1633111800000|2021-10-01 18:10:00|17620|17616|17617.5|17613.5|17620.5|17616.5|17617|17613|22
1633112100000|2021-10-01 18:15:00|17618.5|17614.5|17623.5|17619.5|17624|17620|17618|17614|37
1633112400000|2021-10-01 18:20:00|17623|17619|17622.5|17618.5|17625.5|17621.5|17622|17618|96
1633112700000|2021-10-01 18:25:00|17624|17620|17619|17615|17626.5|17622.5|17619|17615|81
1633113000000|2021-10-01 18:30:00|17621|17617|17619|17615|17621|17617|17618.5|17614.5|10
1633113300000|2021-10-01 18:35:00|17622|17618|17622|17618|17622|17618|17622|17618|1
1633113600000|2021-10-01 18:40:00|17623|17619|17614|17610|17624|17620|17614|17610|54
1633113900000|2021-10-01 18:45:00|17616.5|17612.5|17623|17619|17623|17619|17616.5|17612.5|49
1633114200000|2021-10-01 18:50:00|17623.5|17619.5|17630.5|17626.5|17632|17628|17620|17616|190
1633114500000|2021-10-01 18:55:00|17631|17627|17627.5|17623.5|17631|17627|17627.5|17623.5|8
1633114800000|2021-10-01 19:00:00|17630.5|17626.5|17631.5|17627.5|17632|17628|17627.5|17623.5|34
1633115100000|2021-10-01 19:05:00|17632.5|17628.5|17634|17630|17635|17631|17632.5|17628.5|73
1633115400000|2021-10-01 19:10:00|17633.5|17629.5|17637.5|17633.5|17637.5|17633.5|17633.5|17629.5|41
1633115700000|2021-10-01 19:15:00|17638|17634|17634|17630|17642|17638|17634|17630|96
1633116000000|2021-10-01 19:20:00|17636.5|17632.5|17638.5|17634.5|17640.5|17636.5|17636.5|17632.5|9
1633116300000|2021-10-01 19:25:00|17631.5|17627.5|17631.5|17627.5|17634|17630|17629.5|17625.5|13
1633116600000|2021-10-01 19:30:00|17630.5|17626.5|17635|17631|17635|17631|17624|17620|35
1633116900000|2021-10-01 19:35:00|17630.5|17626.5|17625|17621|17630.5|17626.5|17621.5|17617.5|29
1633117200000|2021-10-01 19:40:00|17621.5|17617.5|17631.5|17627.5|17631.5|17627.5|17621.5|17617.5|6
1633117500000|2021-10-01 19:45:00|17633.5|17629.5|17618.5|17614.5|17633.5|17629.5|17618.5|17614.5|26
1633117800000|2021-10-01 19:50:00|17619|17615|17624|17620|17633.5|17629.5|17614|17610|34
1633118100000|2021-10-01 19:55:00|17622|17618|17603.5|17599.5|17625|17621|17597.5|17593.5|78
1633118400000|2021-10-01 20:00:00|17608|17604|17621.5|17617.5|17621.5|17617.5|17608|17604|22
1633118700000|2021-10-01 20:05:00|17618|17614|17619.5|17615.5|17619.5|17615.5|17617.5|17613.5|13
1633119000000|2021-10-01 20:10:00|||||||||8
1633119300000|2021-10-01 20:15:00|17614|17610|17614|17610|17614|17610|17614|17610|1
1633119600000|2021-10-01 20:20:00|17613|17609|17613|17609|17613|17609|17613|17609|3
1633119900000|2021-10-01 20:25:00|17609|17605|17610.5|17606.5|17610.5|17606.5|17609|17605|5
1633120200000|2021-10-01 20:30:00|17609.5|17605.5|17600|17596|17609.5|17605.5|17600|17596|50
1633120800000|2021-10-01 20:40:00|17601.5|17597.5|17601.5|17597.5|17601.5|17597.5|17601.5|17597.5|12
1633121100000|2021-10-01 20:45:00|17603|17599|17607.5|17603.5|17608|17604|17601.5|17597.5|42
1633121700000|2021-10-01 20:55:00|17596|17592|17596|17592|17596|17592|17596|17592|10
1633298400000|2021-10-03 22:00:00|17612.6|17594.6|17592.7|17574.7|17612.6|17594.6|17592.7|17574.7|0
1633298700000|2021-10-03 22:05:00|17592|17574|17599.8|17581.8|17600.9|17582.9|17592|17574|0
1633299000000|2021-10-03 22:10:00|17600.5|17582.5|17594.8|17576.8|17603.6|17585.6|17594.8|17576.8|0
1633299300000|2021-10-03 22:15:00|17595.5|17577.5|17603.2|17585.2|17604.6|17586.6|17594.1|17576.1|0
1633299600000|2021-10-03 22:20:00|17603.9|17585.9|17616.3|17598.3|17616.3|17598.3|17603.9|17585.9|0
1633299900000|2021-10-03 22:25:00|17615.6|17597.6|17625.9|17607.9|17627.3|17609.3|17613.5|17595.5|0
1633300200000|2021-10-03 22:30:00|17625.2|17607.2|17620.7|17602.7|17626.7|17608.7|17619.6|17601.6|0
1633300500000|2021-10-03 22:35:00|17620|17602|17620.1|17602.1|17621.5|17603.5|17620|17602|0
1633300800000|2021-10-03 22:40:00|17620.8|17602.8|17617.8|17599.8|17620.8|17602.8|17614.4|17596.4|0
1633301100000|2021-10-03 22:45:00|17618.5|17600.5|17617.1|17599.1|17619.2|17601.2|17615.3|17597.3|0
1633301400000|2021-10-03 22:50:00|17615.7|17597.7|17623.5|17605.5|17624.2|17606.2|17615.7|17597.7|0
1633301700000|2021-10-03 22:55:00|17623.1|17605.1|17624.4|17606.4|17627.9|17609.9|17620.2|17602.2|0
1633302000000|2021-10-03 23:00:00|17625.1|17607.1|17623.5|17605.5|17626.5|17608.5|17620.7|17602.7|0
1633302300000|2021-10-03 23:05:00|17622.8|17604.8|17629.6|17611.6|17629.6|17611.6|17621.4|17603.4|0
1633302600000|2021-10-03 23:10:00|17628.8|17610.8|17627.4|17609.4|17628.8|17610.8|17623.9|17605.9|0
1633302900000|2021-10-03 23:15:00|17626.7|17608.7|17622.8|17604.8|17628.1|17610.1|17622.5|17604.5|0
1633303200000|2021-10-03 23:20:00|17622.5|17604.5|17623.9|17605.9|17624.9|17606.9|17621.8|17603.8|0
1633303500000|2021-10-03 23:25:00|17624.6|17606.6|17633.4|17615.4|17635.5|17617.5|17623.9|17605.9|0
1633303800000|2021-10-03 23:30:00|17634.1|17616.1|17631.9|17613.9|17636.2|17618.2|17631.2|17613.2|0
1633304100000|2021-10-03 23:35:00|17632.6|17614.6|17637.7|17619.7|17639.6|17621.6|17632.6|17614.6|0
1633304400000|2021-10-03 23:40:00|17637|17619|17633.7|17615.7|17638.4|17620.4|17633.7|17615.7|0
1633304700000|2021-10-03 23:45:00|17633|17615|17627.2|17609.2|17634.3|17616.3|17626.5|17608.5|0
1633305000000|2021-10-03 23:50:00|17626.5|17608.5|17628.4|17610.4|17629.8|17611.8|17624.1|17606.1|0
1633305300000|2021-10-03 23:55:00|17629.1|17611.1|17627.9|17609.9|17629.8|17611.8|17625.8|17607.8|0
1633305600000|2021-10-04 00:00:00|17626.5|17608.5|17623.6|17605.6|17629.3|17611.3|17620.8|17602.8|0
1633305900000|2021-10-04 00:05:00|17622.9|17604.9|17620.6|17602.6|17627.1|17609.1|17619.9|17601.9|0
1633306200000|2021-10-04 00:10:00|17622|17604|17620.6|17602.6|17624.9|17606.9|17618.5|17600.5|0
1633306500000|2021-10-04 00:15:00|17619.9|17601.9|17600|17582|17619.9|17601.9|17599.2|17581.2|0
1633306800000|2021-10-04 00:20:00|17599.8|17581.8|17602.8|17584.8|17605.2|17587.2|17597.9|17579.9|0
1633307100000|2021-10-04 00:25:00|17602.3|17584.3|17597.9|17579.9|17607.1|17589.1|17597.1|17579.1|0
1633307400000|2021-10-04 00:30:00|17598.3|17580.3|17595.3|17577.3|17606|17588|17595.3|17577.3|0
1633307700000|2021-10-04 00:35:00|17595.7|17577.7|17584.2|17566.2|17598.8|17580.8|17582|17564|0
1633308000000|2021-10-04 00:40:00|17585|17567|17569.8|17551.8|17585.4|17567.4|17568.1|17550.1|0
1633308300000|2021-10-04 00:45:00|17569.4|17551.4|17576.2|17558.2|17576.4|17558.4|17557.7|17539.7|0
1633308600000|2021-10-04 00:50:00|17575.4|17557.4|17568.1|17550.1|17579.7|17561.7|17564.7|17546.7|0
1633308900000|2021-10-04 00:55:00|17567.9|17549.9|17583|17565|17583.8|17565.8|17567.9|17549.9|0
1633309200000|2021-10-04 01:00:00|17582.6|17564.6|17563|17559|17597|17593|17562|17558|294
1633309500000|2021-10-04 01:05:00|17561|17557|17563.5|17559.5|17574|17570|17554.5|17550.5|196
1633309800000|2021-10-04 01:10:00|17564|17560|17569.5|17565.5|17569.5|17565.5|17558.5|17554.5|136
1633310100000|2021-10-04 01:15:00|17568.5|17564.5|17563.5|17559.5|17572.5|17568.5|17558.5|17554.5|179
1633310400000|2021-10-04 01:20:00|17560.5|17556.5|17571.5|17567.5|17581|17577|17559.5|17555.5|140
1633310700000|2021-10-04 01:25:00|17570|17566|17575.5|17571.5|17580|17576|17563.5|17559.5|84
1633311000000|2021-10-04 01:30:00|17574|17570|17571|17567|17588|17584|17567.5|17563.5|157
1633311300000|2021-10-04 01:35:00|17572.5|17568.5|17550|17546|17575|17571|17550|17546|355
1633311600000|2021-10-04 01:40:00|17549.5|17545.5|17541.5|17537.5|17551.5|17547.5|17531.5|17527.5|303
1633311900000|2021-10-04 01:45:00|17542.5|17538.5|17548.5|17544.5|17550.5|17546.5|17538|17534|129
1633312200000|2021-10-04 01:50:00|17546|17542|17509.5|17505.5|17546|17542|17508|17504|548
1633312500000|2021-10-04 01:55:00|17511|17507|17525|17521|17528.5|17524.5|17507.5|17503.5|84
1633312800000|2021-10-04 02:00:00|17518.5|17514.5|17524.5|17520.5|17524.5|17520.5|17514|17510|78
1633313100000|2021-10-04 02:05:00|17523|17519|17516.5|17512.5|17523|17519|17509.5|17505.5|85
1633313400000|2021-10-04 02:10:00|17513|17509|17527|17523|17531|17527|17511.5|17507.5|89
1633313700000|2021-10-04 02:15:00|17526.5|17522.5|17532|17528|17534|17530|17518|17514|75
1633314000000|2021-10-04 02:20:00|17534.5|17530.5|17517.5|17513.5|17534.5|17530.5|17517.5|17513.5|99
1633314300000|2021-10-04 02:25:00|17518|17514|17518.5|17514.5|17523|17519|17507.5|17503.5|90
1633314600000|2021-10-04 02:30:00|17520.5|17516.5|17528|17524|17530.5|17526.5|17516.5|17512.5|129
1633314900000|2021-10-04 02:35:00|17527|17523|17539.5|17535.5|17541|17537|17527|17523|107
1633315200000|2021-10-04 02:40:00|17539|17535|17543|17539|17550|17546|17536.5|17532.5|91
1633315500000|2021-10-04 02:45:00|17544.5|17540.5|17544.5|17540.5|17549|17545|17541.5|17537.5|53
1633315800000|2021-10-04 02:50:00|17545.5|17541.5|17538|17534|17553.5|17549.5|17538|17534|152
1633316100000|2021-10-04 02:55:00|17535|17531|17542.5|17538.5|17542.5|17538.5|17535|17531|47
1633316400000|2021-10-04 03:00:00|17543.5|17539.5|17533|17529|17543.5|17539.5|17528|17524|197
1633316700000|2021-10-04 03:05:00|17528.5|17524.5|17537.5|17533.5|17537.5|17533.5|17527.5|17523.5|127
1633317000000|2021-10-04 03:10:00|17538|17534|17535|17531|17539.5|17535.5|17529.5|17525.5|170
1633317300000|2021-10-04 03:15:00|17534|17530|17541.5|17537.5|17542.5|17538.5|17532.5|17528.5|68
1633317600000|2021-10-04 03:20:00|17540.5|17536.5|17545.5|17541.5|17549|17545|17538.5|17534.5|69
1633317900000|2021-10-04 03:25:00|17545|17541|17543|17539|17550|17546|17542|17538|46
1633318200000|2021-10-04 03:30:00|17542|17538|17550|17546|17555|17551|17540.5|17536.5|227
1633318500000|2021-10-04 03:35:00|17552|17548|17563|17559|17563|17559|17546.5|17542.5|302
1633318800000|2021-10-04 03:40:00|17562|17558|17562|17558|17563.5|17559.5|17552.5|17548.5|230
1633319100000|2021-10-04 03:45:00|17556.8|17552.8|17586.5|17582.5|17592.5|17588.5|17540.3|17536.3|2461
1633319400000|2021-10-04 03:50:00|17586.3|17582.3|17584.8|17580.8|17597.3|17593.3|17580.3|17576.3|1441
1633319700000|2021-10-04 03:55:00|17585.5|17581.5|17573.5|17569.5|17587.8|17583.8|17569|17565|1279
1633320000000|2021-10-04 04:00:00|17573.8|17569.8|17592|17588|17594|17590|17569.3|17565.3|1348
1633320300000|2021-10-04 04:05:00|17592.3|17588.3|17607.5|17603.5|17609.3|17605.3|17587.8|17583.8|1341
1633320600000|2021-10-04 04:10:00|17607.8|17603.8|17609|17605|17613.3|17609.3|17602.5|17598.5|724
1633320900000|2021-10-04 04:15:00|17609.5|17605.5|17638|17634|17644|17640|17609.5|17605.5|1871
1633321200000|2021-10-04 04:20:00|17638.3|17634.3|17651|17647|17654.3|17650.3|17638.3|17634.3|1237
1633321500000|2021-10-04 04:25:00|17650.7|17646.7|17678.2|17674.2|17681.2|17677.2|17650.7|17646.7|2118
1633321800000|2021-10-04 04:30:00|17678.5|17674.5|17671|17667|17685.2|17681.2|17665|17661|1596
1633322100000|2021-10-04 04:35:00|17671.7|17667.7|17687.2|17683.2|17697|17693|17671.7|17667.7|1574
1633322400000|2021-10-04 04:40:00|17687.5|17683.5|17687.2|17683.2|17693.2|17689.2|17678.2|17674.2|692
1633322700000|2021-10-04 04:45:00|17688.2|17684.2|17691|17687|17700.7|17696.7|17688|17684|1031
1633323000000|2021-10-04 04:50:00|17690.7|17686.7|17702.2|17698.2|17710.7|17706.7|17685.5|17681.5|630
1633323300000|2021-10-04 04:55:00|17702|17698|17702|17698|17707.5|17703.5|17700|17696|381
1633323600000|2021-10-04 05:00:00|17701.7|17697.7|17702.2|17698.2|17715.2|17711.2|17697.5|17693.5|819
1633323900000|2021-10-04 05:05:00|17702.5|17698.5|17710.2|17706.2|17710.2|17706.2|17688.5|17684.5|576
1633324200000|2021-10-04 05:10:00|17710.5|17706.5|17711.7|17707.7|17721.2|17717.2|17710|17706|1495
1633324500000|2021-10-04 05:15:00|17712.2|17708.2|17721.2|17717.2|17726.7|17722.7|17710.2|17706.2|567
1633324800000|2021-10-04 05:20:00|17721|17717|17720|17716|17727.2|17723.2|17713.5|17709.5|435
1633325100000|2021-10-04 05:25:00|17719.7|17715.7|17726.7|17722.7|17729.5|17725.5|17717.5|17713.5|590
1633325400000|2021-10-04 05:30:00|17726.5|17722.5|17713.7|17709.7|17727.2|17723.2|17710|17706|656
1633325700000|2021-10-04 05:35:00|17713|17709|17712.5|17708.5|17718.2|17714.2|17704.7|17700.7|633
1633326000000|2021-10-04 05:40:00|17712.2|17708.2|17704.5|17700.5|17712.5|17708.5|17700|17696|677
1633326300000|2021-10-04 05:45:00|17704|17700|17699.7|17695.7|17708.7|17704.7|17699|17695|331
1633326600000|2021-10-04 05:50:00|17700|17696|17699.2|17695.2|17711.7|17707.7|17697|17693|447
1633326900000|2021-10-04 05:55:00|17699|17695|17696.2|17692.2|17701.5|17697.5|17691.5|17687.5|498
1633327200000|2021-10-04 06:00:00|17695.5|17691.5|17688.2|17684.2|17698.5|17694.5|17688|17684|756
1633327500000|2021-10-04 06:05:00|17688|17684|17685|17681|17693.5|17689.5|17683|17679|704
1633327800000|2021-10-04 06:10:00|17685.2|17681.2|17673|17669|17686.2|17682.2|17671.7|17667.7|1008
1633328100000|2021-10-04 06:15:00|17673.2|17669.2|17672.5|17668.5|17675.5|17671.5|17664.2|17660.2|1047
1633328400000|2021-10-04 06:20:00|17672.7|17668.7|17684.7|17680.7|17689.2|17685.2|17671|17667|525
1633328700000|2021-10-04 06:25:00|17684.5|17680.5|17682.7|17678.7|17696.2|17692.2|17682|17678|654
1633329000000|2021-10-04 06:30:00|17683|17679|17688.5|17684.5|17694.2|17690.2|17683|17679|745
1633329300000|2021-10-04 06:35:00|17688.7|17684.7|17678.7|17674.7|17694|17690|17678.7|17674.7|581
1633329600000|2021-10-04 06:40:00|17677.2|17673.2|17678.2|17674.2|17682.2|17678.2|17669.5|17665.5|581
1633329900000|2021-10-04 06:45:00|17678|17674|17658.7|17654.7|17680.5|17676.5|17657.7|17653.7|933
1633330200000|2021-10-04 06:50:00|17658.5|17654.5|17639.7|17635.7|17663.2|17659.2|17639.2|17635.2|1207
1633330500000|2021-10-04 06:55:00|17638.2|17634.2|17637.2|17633.2|17645.5|17641.5|17633.5|17629.5|1710
1633330800000|2021-10-04 07:00:00|17636.7|17632.7|17638|17634|17639.7|17635.7|17621.7|17617.7|1741
1633331100000|2021-10-04 07:05:00|17637.5|17633.5|17654.7|17650.7|17657|17653|17637|17633|862
1633331400000|2021-10-04 07:10:00|17655|17651|17660.5|17656.5|17663.2|17659.2|17653.5|17649.5|649
1633331700000|2021-10-04 07:15:00|17660.7|17656.7|17651.2|17647.2|17661|17657|17646.5|17642.5|517
1633332000000|2021-10-04 07:20:00|17650.2|17646.2|17643.5|17639.5|17661.5|17657.5|17640.5|17636.5|702
1633332300000|2021-10-04 07:25:00|17643.7|17639.7|17647.2|17643.2|17649.5|17645.5|17637.5|17633.5|584
1633332600000|2021-10-04 07:30:00|17646.5|17642.5|17640.5|17636.5|17646.7|17642.7|17633.7|17629.7|641
1633332900000|2021-10-04 07:35:00|17640.2|17636.2|17648.2|17644.2|17656.5|17652.5|17638.5|17634.5|455
1633333200000|2021-10-04 07:40:00|17649|17645|17661|17657|17661|17657|17645.5|17641.5|470
1633333500000|2021-10-04 07:45:00|17660.7|17656.7|17672.5|17668.5|17680|17676|17656.2|17652.2|941
1633333800000|2021-10-04 07:50:00|17673.5|17669.5|17675.5|17671.5|17676.7|17672.7|17667.2|17663.2|540
1633334100000|2021-10-04 07:55:00|17675.2|17671.2|17681|17677|17683|17679|17672.5|17668.5|821
1633334400000|2021-10-04 08:00:00|17680.5|17676.5|17687.5|17683.5|17691.2|17687.2|17680.5|17676.5|1215
1633334700000|2021-10-04 08:05:00|17688|17684|17693|17689|17703.2|17699.2|17686.5|17682.5|1208
1633335000000|2021-10-04 08:10:00|17692.7|17688.7|17694.5|17690.5|17706.2|17702.2|17691.2|17687.2|1185
1633335300000|2021-10-04 08:15:00|17694.7|17690.7|17691.2|17687.2|17700.2|17696.2|17687|17683|660
1633335600000|2021-10-04 08:20:00|17691.5|17687.5|17699.2|17695.2|17700.5|17696.5|17690|17686|531
1633335900000|2021-10-04 08:25:00|17699.7|17695.7|17699.2|17695.2|17707.7|17703.7|17694.5|17690.5|669
1633336200000|2021-10-04 08:30:00|17700.5|17696.5|17689|17685|17702.7|17698.7|17685|17681|525
1633336500000|2021-10-04 08:35:00|17689.2|17685.2|17683.7|17679.7|17694.5|17690.5|17669.2|17665.2|674
1633336800000|2021-10-04 08:40:00|17683.2|17679.2|17685.2|17681.2|17690.5|17686.5|17679.5|17675.5|436
1633337100000|2021-10-04 08:45:00|17685|17681|17679.2|17675.2|17685.7|17681.7|17677.5|17673.5|742
1633337400000|2021-10-04 08:50:00|17679.5|17675.5|17685.2|17681.2|17686.7|17682.7|17673|17669|419
1633337700000|2021-10-04 08:55:00|17685|17681|17692.2|17688.2|17694.5|17690.5|17683|17679|573
1633338000000|2021-10-04 09:00:00|17692|17688|17678.7|17674.7|17701.5|17697.5|17678.5|17674.5|754
1633338300000|2021-10-04 09:05:00|17678.2|17674.2|17672.2|17668.2|17686.7|17682.7|17671.2|17667.2|592
1633338600000|2021-10-04 09:10:00|17672.5|17668.5|17685.5|17681.5|17692.5|17688.5|17671.5|17667.5|503
1633338900000|2021-10-04 09:15:00|17685|17681|17688|17684|17692.7|17688.7|17681|17677|480
1633339200000|2021-10-04 09:20:00|17687.7|17683.7|17684.7|17680.7|17692|17688|17680.2|17676.2|510
1633339500000|2021-10-04 09:25:00|17684.5|17680.5|17689.2|17685.2|17690.5|17686.5|17679.2|17675.2|400
1633339800000|2021-10-04 09:30:00|17689|17685|17681|17677|17698.7|17694.7|17670.7|17666.7|983
1633340100000|2021-10-04 09:35:00|17681.2|17677.2|17686.5|17682.5|17686.7|17682.7|17675.5|17671.5|605
1633340400000|2021-10-04 09:40:00|17686.7|17682.7|17696|17692|17700.2|17696.2|17683.5|17679.5|682
1633340700000|2021-10-04 09:45:00|17696.5|17692.5|17689|17685|17698|17694|17683.5|17679.5|818
1633341000000|2021-10-04 09:50:00|17688.7|17684.7|17691.5|17687.5|17693|17689|17687|17683|1256
1633341300000|2021-10-04 09:55:00|17691.2|17687.2|17695.5|17691.5|17695.7|17691.7|17689.7|17685.7|1434
1633341600000|2021-10-04 10:00:00|17695.2|17691.2|17697.2|17693.2|17701.7|17697.7|17689.5|17685.5|257
1633341900000|2021-10-04 10:05:00|17697|17693|17688.7|17684.7|17699|17695|17681.2|17677.2|322
1633342200000|2021-10-04 10:10:00|17694.8|17676.8|17699|17681|17703.5|17685.5|17694.8|17676.8|6812830
1633342500000|2021-10-04 10:15:00|17698.8|17680.8|17666.4|17648.4|17702.5|17684.5|17665.4|17647.4|0
1633342800000|2021-10-04 10:20:00|17666.1|17648.1|17679|17661|17682.2|17664.2|17660.3|17642.3|0
1633343100000|2021-10-04 10:25:00|17678.3|17660.3|17687.6|17669.6|17687.6|17669.6|17675|17657|0
1633343400000|2021-10-04 10:30:00|17688.1|17670.1|17689|17671|17695.5|17677.5|17685.6|17667.6|0
1633343700000|2021-10-04 10:35:00|17688.1|17670.1|17687.3|17669.3|17693.2|17675.2|17682.6|17664.6|0
1633344000000|2021-10-04 10:40:00|17687.2|17669.2|17686.2|17682.2|17693.2|17689.2|17674.7|17669.2|16
1633344300000|2021-10-04 10:45:00|17684.7|17680.7|17684.2|17680.2|17684.7|17680.7|17678.7|17674.7|36
1633344600000|2021-10-04 10:50:00|17685.2|17681.2|17697.2|17693.2|17697.2|17693.2|17685.2|17681.2|36
1633344900000|2021-10-04 10:55:00|17698.2|17694.2|17702.7|17698.7|17703.7|17699.7|17698.2|17694.2|38
1633345200000|2021-10-04 11:00:00|17704.2|17700.2|17694.7|17690.7|17706.2|17702.2|17694.2|17690.2|95
1633345500000|2021-10-04 11:05:00|17693.2|17689.2|17694.7|17690.7|17699.7|17695.7|17690.7|17686.7|64
1633345800000|2021-10-04 11:10:00|17695.2|17691.2|17683.7|17679.7|17698.2|17694.2|17678.7|17674.7|78
1633346100000|2021-10-04 11:15:00|17681.7|17677.7|17679.2|17675.2|17685.7|17681.7|17679.2|17675.2|19
1633346400000|2021-10-04 11:20:00|17680.7|17676.7|17683.7|17679.7|17690.2|17686.2|17679.7|17675.7|68
1633346700000|2021-10-04 11:25:00|17682.2|17678.2|17688.2|17684.2|17689.7|17685.7|17681.2|17677.2|87
1633347000000|2021-10-04 11:30:00|17687.7|17683.7|17683.2|17679.2|17690.2|17686.2|17682.7|17678.7|45
1633347300000|2021-10-04 11:35:00|17681.7|17677.7|17692.2|17688.2|17692.2|17688.2|17681.7|17677.7|67
1633347600000|2021-10-04 11:40:00|17690.2|17686.2|17684.7|17680.7|17692.2|17688.2|17683.2|17679.2|15
1633347900000|2021-10-04 11:45:00|17684.2|17680.2|17682.7|17678.7|17686.2|17682.2|17680.7|17676.7|36
1633348200000|2021-10-04 11:50:00|17680.7|17676.7|17683.7|17679.7|17683.7|17679.7|17678.2|17674.2|16
1633348500000|2021-10-04 11:55:00|17685.2|17681.2|17691.7|17687.7|17691.7|17687.7|17685.2|17681.2|42
1633348800000|2021-10-04 12:00:00|17689.2|17685.2|17690.2|17686.2|17691.2|17687.2|17687.2|17683.2|20
1633349100000|2021-10-04 12:05:00|17691.2|17687.2|17695.2|17691.2|17697.2|17693.2|17691.2|17687.2|59
1633349400000|2021-10-04 12:10:00|17695.7|17691.7|17703.2|17699.2|17703.2|17699.2|17693.7|17689.7|85
1633349700000|2021-10-04 12:15:00|17704.2|17700.2|17703.2|17699.2|17706.2|17702.2|17702.2|17698.2|31
1633350000000|2021-10-04 12:20:00|17701.7|17697.7|17698.2|17694.2|17705.2|17701.2|17698.2|17694.2|44
1633350300000|2021-10-04 12:25:00|17698.7|17694.7|17702.2|17698.2|17703.7|17699.7|17698.7|17694.7|21
1633350600000|2021-10-04 12:30:00|17707.2|17703.2|17701.7|17697.7|17707.2|17703.2|17698.2|17694.2|16
1633350900000|2021-10-04 12:35:00|17697.7|17693.7|17709.7|17705.7|17711.2|17707.2|17697.7|17693.7|20
1633351200000|2021-10-04 12:40:00|17710.7|17706.7|17717.2|17713.2|17718.7|17714.7|17710.7|17706.7|31
1633351500000|2021-10-04 12:45:00|17714.2|17710.2|17721.7|17717.7|17724.7|17720.7|17712.2|17708.2|126
1633351800000|2021-10-04 12:50:00|17725.2|17721.2|17725.7|17721.7|17728.7|17724.7|17722.7|17718.7|36
1633352100000|2021-10-04 12:55:00|17727.7|17723.7|17719.7|17715.7|17728.2|17724.2|17719.7|17715.7|47
1633352400000|2021-10-04 13:00:00|17723.2|17719.2|17719.7|17715.7|17723.7|17719.7|17715.2|17711.2|41
1633352700000|2021-10-04 13:05:00|17721.7|17717.7|17716.2|17712.2|17725.2|17721.2|17716.2|17712.2|40
1633353000000|2021-10-04 13:10:00|17713.2|17709.2|17716.2|17712.2|17718.7|17714.7|17711.2|17707.2|57
1633353300000|2021-10-04 13:15:00|17716.7|17712.7|17714.2|17710.2|17719.2|17715.2|17713.2|17709.2|29
1633353600000|2021-10-04 13:20:00|17718.7|17714.7|17712.2|17708.2|17720.2|17716.2|17711.2|17707.2|66
1633353900000|2021-10-04 13:25:00|17712.7|17708.7|17714.2|17710.2|17714.7|17710.7|17709.7|17705.7|49
1633354200000|2021-10-04 13:30:00|17715.2|17711.2|17707.2|17703.2|17721.7|17717.7|17704.7|17700.7|646
1633354500000|2021-10-04 13:35:00|17706.2|17702.2|17710.2|17706.2|17712.7|17708.7|17696.7|17692.7|379
1633354800000|2021-10-04 13:40:00|17708.7|17704.7|17697.7|17693.7|17710.7|17706.7|17690.7|17686.7|270
1633355100000|2021-10-04 13:45:00|17699.7|17695.7|17704.7|17700.7|17708.2|17704.2|17696.2|17692.2|271
1633355400000|2021-10-04 13:50:00|17703.7|17699.7|17712.2|17708.2|17716.7|17712.7|17699.7|17695.7|471
1633355700000|2021-10-04 13:55:00|17714.7|17710.7|17707.7|17703.7|17714.7|17710.7|17704.7|17700.7|253
1633356000000|2021-10-04 14:00:00|17706.2|17702.2|17698.7|17694.7|17710.7|17706.7|17698.2|17694.2|394
1633356300000|2021-10-04 14:05:00|17696.7|17692.7|17693.2|17689.2|17701.7|17697.7|17693.2|17689.2|331
1633356600000|2021-10-04 14:10:00|17694.2|17690.2|17697.2|17693.2|17700.2|17696.2|17693.2|17689.2|83
1633356900000|2021-10-04 14:15:00|17696.7|17692.7|17673.7|17669.7|17698.7|17694.7|17670.7|17666.7|285
1633357200000|2021-10-04 14:20:00|17672.2|17668.2|17649.2|17645.2|17673.7|17669.7|17646.7|17642.7|346
1633357500000|2021-10-04 14:25:00|17649.7|17645.7|17652.2|17648.2|17654.2|17650.2|17647.7|17643.7|273
1633357800000|2021-10-04 14:30:00|17648.2|17644.2|17628.7|17624.7|17648.2|17644.2|17628.2|17624.2|225
1633358100000|2021-10-04 14:35:00|17625.7|17621.7|17601.7|17597.7|17626.2|17622.2|17591.7|17587.7|623
1633358400000|2021-10-04 14:40:00|17602.2|17598.2|17608.7|17604.7|17618.2|17614.2|17601.2|17597.2|253
1633358700000|2021-10-04 14:45:00|17609.2|17605.2|17602.7|17598.7|17612.7|17608.7|17601.7|17597.7|340
1633359000000|2021-10-04 14:50:00|17604.2|17600.2|17593.7|17589.7|17612.7|17608.7|17593.7|17589.7|558
1633359300000|2021-10-04 14:55:00|17593.2|17589.2|17603.2|17599.2|17603.2|17599.2|17586.7|17582.7|243
1633359600000|2021-10-04 15:00:00|17601.7|17597.7|17586.7|17582.7|17601.7|17597.7|17571.2|17567.2|345
1633359900000|2021-10-04 15:05:00|17586.2|17582.2|17586.7|17582.7|17591.2|17587.2|17573.2|17569.2|390
1633360200000|2021-10-04 15:10:00|17585.7|17581.7|17587.2|17583.2|17590.7|17586.7|17580.2|17576.2|309
1633360500000|2021-10-04 15:15:00|17586.2|17582.2|17574.7|17570.7|17587.2|17583.2|17572.7|17568.7|354
1633360800000|2021-10-04 15:20:00|17576.7|17572.7|17571.2|17567.2|17579.7|17575.7|17568.7|17564.7|270
1633361100000|2021-10-04 15:25:00|17574.2|17570.2|17570.7|17566.7|17578.7|17574.7|17567.2|17563.2|145
1633361400000|2021-10-04 15:30:00|17575.2|17571.2|17558.2|17554.2|17577.2|17573.2|17555.7|17551.7|257
1633361700000|2021-10-04 15:35:00|17560.7|17556.7|17555.2|17551.2|17565.7|17561.7|17554.2|17550.2|186
1633362000000|2021-10-04 15:40:00|17553.2|17549.2|17554.2|17550.2|17560.2|17556.2|17547.7|17543.7|200
1633362300000|2021-10-04 15:45:00|17552.7|17548.7|17556.2|17552.2|17556.2|17552.2|17549.2|17545.2|65
1633362600000|2021-10-04 15:50:00|17556.7|17552.7|17567.7|17563.7|17570.7|17566.7|17556.2|17552.2|140
1633362900000|2021-10-04 15:55:00|17569.7|17565.7|17569.7|17565.7|17573.7|17569.7|17562.7|17558.7|138
1633363200000|2021-10-04 16:00:00|17570.2|17566.2|17563.7|17559.7|17572.2|17568.2|17559.7|17555.7|104
1633363500000|2021-10-04 16:05:00|17569.7|17565.7|17572.2|17568.2|17574.7|17570.7|17565.2|17561.2|144
1633363800000|2021-10-04 16:10:00|17573.2|17569.2|17573.2|17569.2|17577.2|17573.2|17568.7|17564.7|202
1633364100000|2021-10-04 16:15:00|17572.7|17568.7|17575.7|17571.7|17578.2|17574.2|17570.7|17566.7|102
1633364400000|2021-10-04 16:20:00|17574.2|17570.2|17561.7|17557.7|17575.2|17571.2|17560.7|17556.7|143
1633364700000|2021-10-04 16:25:00|17563.2|17559.2|17562.7|17558.7|17566.2|17562.2|17557.7|17553.7|77
1633365000000|2021-10-04 16:30:00|17564.2|17560.2|17568.2|17564.2|17570.7|17566.7|17563.2|17559.2|58
1633365300000|2021-10-04 16:35:00|17567.2|17563.2|17562.7|17558.7|17569.7|17565.7|17560.7|17556.7|80
1633365600000|2021-10-04 16:40:00|17559.2|17555.2|17556.7|17552.7|17562.2|17558.2|17554.7|17550.7|107
1633365900000|2021-10-04 16:45:00|17554.2|17550.2|17564.7|17560.7|17567.7|17563.7|17554.2|17550.2|32
1633366200000|2021-10-04 16:50:00|17566.7|17562.7|17574.2|17570.2|17575.2|17571.2|17562.2|17558.2|87
1633366500000|2021-10-04 16:55:00|17575.2|17571.2|17567.2|17563.2|17575.2|17571.2|17566.7|17562.7|96
1633366800000|2021-10-04 17:00:00|17563.7|17559.7|17560.2|17556.2|17566.7|17562.7|17557.7|17553.7|99
1633367100000|2021-10-04 17:05:00|17561.2|17557.2|17586.7|17582.7|17586.7|17582.7|17560.7|17556.7|210
1633367400000|2021-10-04 17:10:00|17585.2|17581.2|17592.7|17588.7|17593.2|17589.2|17583.7|17579.7|159
1633367700000|2021-10-04 17:15:00|17590.7|17586.7|17583.2|17579.2|17590.7|17586.7|17581.7|17577.7|74
1633368000000|2021-10-04 17:20:00|17583.7|17579.7|17588.7|17584.7|17590.2|17586.2|17582.7|17578.7|92
1633368300000|2021-10-04 17:25:00|17588.2|17584.2|17577.2|17573.2|17588.7|17584.7|17576.7|17572.7|116
1633368600000|2021-10-04 17:30:00|17583.2|17579.2|17583.7|17579.7|17588.2|17584.2|17578.2|17574.2|23
1633368900000|2021-10-04 17:35:00|17585.7|17581.7|17587.2|17583.2|17590.7|17586.7|17584.7|17580.7|64
1633369200000|2021-10-04 17:40:00|17589.2|17585.2|17578.2|17574.2|17589.2|17585.2|17578.2|17574.2|109
1633369500000|2021-10-04 17:45:00|17577.2|17573.2|17574.7|17570.7|17579.7|17575.7|17568.7|17564.7|156
1633369800000|2021-10-04 17:50:00|17576.2|17572.2|17576.2|17572.2|17576.2|17572.2|17573.2|17569.2|25
1633370100000|2021-10-04 17:55:00|17575.7|17571.7|17569.2|17565.2|17575.7|17571.7|17569.2|17565.2|27
1633370400000|2021-10-04 18:00:00|17569.7|17565.7|17578.2|17574.2|17580.7|17576.7|17569.7|17565.7|99
1633370700000|2021-10-04 18:05:00|17580.2|17576.2|17583.2|17579.2|17588.2|17584.2|17573.2|17569.2|76
1633371000000|2021-10-04 18:10:00|17584.2|17580.2|17575.2|17571.2|17587.7|17583.7|17573.2|17569.2|98
1633371300000|2021-10-04 18:15:00|17576.7|17572.7|17576.2|17572.2|17578.2|17574.2|17573.2|17569.2|128
1633371600000|2021-10-04 18:20:00|17578.2|17574.2|17586.2|17582.2|17592.7|17588.7|17577.7|17573.7|163
1633371900000|2021-10-04 18:25:00|17583.2|17579.2|17580.2|17576.2|17587.2|17583.2|17575.7|17571.7|74
1633372200000|2021-10-04 18:30:00|17579.7|17575.7|17574.7|17570.7|17580.7|17576.7|17568.7|17564.7|118
1633372500000|2021-10-04 18:35:00|17575.2|17571.2|17580.2|17576.2|17581.7|17577.7|17570.7|17566.7|50
1633372800000|2021-10-04 18:40:00|17576.7|17572.7|17586.7|17582.7|17586.7|17582.7|17576.2|17572.2|96
1633373100000|2021-10-04 18:45:00|17587.2|17583.2|17592.7|17588.7|17593.7|17589.7|17587.2|17583.2|161
1633373400000|2021-10-04 18:50:00|17592.2|17588.2|17589.2|17585.2|17592.7|17588.7|17583.7|17579.7|43
1633373700000|2021-10-04 18:55:00|17590.7|17586.7|17585.2|17581.2|17592.7|17588.7|17584.2|17580.2|52
1633374000000|2021-10-04 19:00:00|17587.2|17583.2|17598.2|17594.2|17602.2|17598.2|17585.7|17581.7|173
1633374300000|2021-10-04 19:05:00|17600.2|17596.2|17594.7|17590.7|17601.7|17597.7|17591.2|17587.2|52
1633374600000|2021-10-04 19:10:00|17593.7|17589.7|17584.2|17580.2|17593.7|17589.7|17580.7|17576.7|152
1633374900000|2021-10-04 19:15:00|17583.2|17579.2|17576.7|17572.7|17590.7|17586.7|17574.7|17570.7|34
1633375200000|2021-10-04 19:20:00|17580.7|17576.7|17571.7|17567.7|17580.7|17576.7|17566.2|17562.2|44
1633375500000|2021-10-04 19:25:00|17573.2|17569.2|17578.2|17574.2|17580.2|17576.2|17569.7|17565.7|42
1633375800000|2021-10-04 19:30:00|17574.7|17570.7|17589.2|17585.2|17591.2|17587.2|17574.7|17570.7|110
1633376100000|2021-10-04 19:35:00|17588.2|17584.2|17568.7|17564.7|17588.2|17584.2|17568.2|17564.2|57
1633376400000|2021-10-04 19:40:00|17569.2|17565.2|17600.2|17596.2|17600.2|17596.2|17569.2|17565.2|92
1633376700000|2021-10-04 19:45:00|17602.2|17598.2|17589.2|17585.2|17604.7|17600.7|17589.2|17585.2|115
1633377000000|2021-10-04 19:50:00|17586.7|17582.7|17584.2|17580.2|17588.2|17584.2|17582.2|17578.2|72
1633377300000|2021-10-04 19:55:00|17585.2|17581.2|17603.2|17599.2|17604.7|17600.7|17585.2|17581.2|201
1633377600000|2021-10-04 20:00:00|17602.2|17598.2|17596.7|17592.7|17603.2|17599.2|17594.7|17590.7|59
1633377900000|2021-10-04 20:05:00|17600.2|17596.2|17593.2|17589.2|17601.7|17597.7|17593.2|17589.2|23
1633378200000|2021-10-04 20:10:00|17591.7|17587.7|17592.7|17588.7|17592.7|17588.7|17588.7|17584.7|10
1633379100000|2021-10-04 20:25:00|17598.2|17594.2|17598.2|17594.2|17598.2|17594.2|17598.2|17594.2|1
1633379400000|2021-10-04 20:30:00|17593.2|17589.2|17593.2|17589.2|17593.2|17589.2|17593.2|17589.2|5
1633380000000|2021-10-04 20:40:00|17598.2|17594.2|17605.2|17601.2|17605.2|17601.2|17598.2|17594.2|50
1633380300000|2021-10-04 20:45:00|17603.7|17599.7|17605.2|17601.2|17605.2|17601.2|17603.7|17599.7|11
1633380600000|2021-10-04 20:50:00|17602.2|17598.2|17601.2|17597.2|17602.2|17598.2|17601.2|17597.2|2
1633380900000|2021-10-04 20:55:00|17605.2|17601.2|17605.7|17601.7|17605.7|17601.7|17605.2|17601.2|27
1633381200000|2021-10-04 21:00:00|17601.7|17597.7|17601.7|17597.7|17601.7|17597.7|17601.7|17597.7|1
1633381800000|2021-10-04 21:10:00|17602.7|17598.7|17612.2|17594.2|17612.2|17601.2|17602.7|17594.2|6881031
1633382100000|2021-10-04 21:15:00|17611.9|17593.9|17611.3|17593.3|17611.9|17593.9|17611.3|17593.3|0
1633382400000|2021-10-04 21:20:00|17611.5|17593.5|17611.3|17593.3|17611.7|17593.7|17611.1|17593.1|0
1633382700000|2021-10-04 21:25:00|17611.6|17593.6|17610.1|17592.1|17611.7|17593.7|17610|17592|0
1633383000000|2021-10-04 21:30:00|17610.2|17592.2|17616.2|17598.2|17616.2|17598.2|17610.2|17592.2|0
1633383300000|2021-10-04 21:35:00|17616.1|17598.1|17616|17598|17616.6|17598.6|17615.9|17597.9|0
1633383600000|2021-10-04 21:40:00|17616.1|17598.1|17616.2|17598.2|17616.8|17598.8|17616|17598|0
1633383900000|2021-10-04 21:45:00|17616.4|17598.4|17617.6|17599.6|17617.8|17599.8|17616.4|17598.4|0
1633384200000|2021-10-04 21:50:00|17617.8|17599.8|17618.3|17600.3|17618.8|17600.8|17617.6|17599.6|0
1633384500000|2021-10-04 21:55:00|17618.4|17600.4|17618.6|17600.6|17619.5|17601.5|17617.6|17599.6|0
1633384800000|2021-10-04 22:00:00|17624.1|17606.1|17620.9|17602.9|17631.1|17613.1|17619.5|17601.5|0
1633385100000|2021-10-04 22:05:00|17622.4|17604.4|17623.1|17605.1|17623.1|17605.1|17619.5|17601.5|0
1633385400000|2021-10-04 22:10:00|17623.8|17605.8|17627.6|17609.6|17628.3|17610.3|17623.8|17605.8|0
1633385700000|2021-10-04 22:15:00|17627.9|17609.9|17627.3|17609.3|17629|17611|17625.9|17607.9|0
1633386000000|2021-10-04 22:20:00|17628|17610|17626.4|17608.4|17628.7|17610.7|17626.4|17608.4|0
1633386300000|2021-10-04 22:25:00|17627.1|17609.1|17629.5|17611.5|17631.4|17613.4|17626.4|17608.4|0
1633386600000|2021-10-04 22:30:00|17630|17612|17634.8|17616.8|17634.8|17616.8|17630|17612|0
1633386900000|2021-10-04 22:35:00|17634.1|17616.1|17634.8|17616.8|17634.8|17616.8|17634.1|17616.1|0
1633387200000|2021-10-04 22:40:00|17636.3|17618.3|17637.5|17619.5|17639.5|17621.5|17635.5|17617.5|0
1633387500000|2021-10-04 22:45:00|17636.8|17618.8|17635.4|17617.4|17637.5|17619.5|17633.9|17615.9|0
1633387800000|2021-10-04 22:50:00|17635|17617|17632.4|17614.4|17636.1|17618.1|17631.7|17613.7|0
1633388100000|2021-10-04 22:55:00|17631.7|17613.7|17636.8|17618.8|17637.5|17619.5|17631.7|17613.7|0
1633388400000|2021-10-04 23:00:00|17637.5|17619.5|17638.5|17620.5|17639.9|17621.9|17637.5|17619.5|0
1633388700000|2021-10-04 23:05:00|17638.8|17620.8|17634.2|17616.2|17639.2|17621.2|17632.7|17614.7|0
1633389000000|2021-10-04 23:10:00|17633.4|17615.4|17638.9|17620.9|17640.3|17622.3|17633.4|17615.4|0
1633389300000|2021-10-04 23:15:00|17639.6|17621.6|17628.1|17610.1|17639.6|17621.6|17626|17608|0
1633389600000|2021-10-04 23:20:00|17627.4|17609.4|17629.5|17611.5|17631|17613|17623.8|17605.8|0
1633389900000|2021-10-04 23:25:00|17630.3|17612.3|17625.9|17607.9|17630.3|17612.3|17625.9|17607.9|0
1633390200000|2021-10-04 23:30:00|17624.5|17606.5|17623.8|17605.8|17627.7|17609.7|17617.3|17599.3|0
1633390500000|2021-10-04 23:35:00|17623|17605|17626.4|17608.4|17628.8|17610.8|17623|17605|0
1633390800000|2021-10-04 23:40:00|17625|17607|17623.4|17605.4|17625|17607|17612.8|17594.8|0
1633391100000|2021-10-04 23:45:00|17622.6|17604.6|17623.2|17605.2|17626.2|17608.2|17621.2|17603.2|0
1633391400000|2021-10-04 23:50:00|17623.9|17605.9|17625.7|17607.7|17633.6|17615.6|17623.2|17605.2|0
1633391700000|2021-10-04 23:55:00|17625|17607|17624.3|17606.3|17628.2|17610.2|17619.3|17601.3|0
1633392000000|2021-10-05 00:00:00|17625|17607|17624.3|17606.3|17630.8|17612.8|17617.1|17599.1|0
1633392300000|2021-10-05 00:05:00|17625.1|17607.1|17620.8|17602.8|17625.1|17607.1|17611.4|17593.4|0
1633392600000|2021-10-05 00:10:00|17621.5|17603.5|17616.7|17598.7|17622.2|17604.2|17614.9|17596.9|0
1633392900000|2021-10-05 00:15:00|17616|17598|17601.4|17583.4|17621.1|17603.1|17598.7|17580.7|0
1633393200000|2021-10-05 00:20:00|17601.6|17583.6|17597.2|17579.2|17603.2|17585.2|17591.1|17573.1|0
1633393500000|2021-10-05 00:25:00|17596.8|17578.8|17598.9|17580.9|17602.9|17584.9|17594.3|17576.3|0
1633393800000|2021-10-05 00:30:00|17599.3|17581.3|17586|17568|17599.3|17581.3|17584|17566|0
1633394100000|2021-10-05 00:35:00|17585.5|17567.5|17585.6|17567.6|17589.3|17571.3|17583.6|17565.6|0
1633394400000|2021-10-05 00:40:00|17585.2|17567.2|17570.3|17552.3|17585.2|17567.2|17570.3|17552.3|0
1633394700000|2021-10-05 00:45:00|17569|17551|17579.3|17561.3|17581.8|17563.8|17568|17550|0
1633395000000|2021-10-05 00:50:00|17578.8|17560.8|17587.1|17569.1|17588.7|17570.7|17573.5|17555.5|0
1633395300000|2021-10-05 00:55:00|17586.9|17568.9|17579.6|17561.6|17586.9|17568.9|17573.9|17555.9|0
1633395600000|2021-10-05 01:00:00|17578.7|17560.7|17537.2|17533.2|17578.7|17560.7|17516.7|17512.7|424
1633395900000|2021-10-05 01:05:00|17540.7|17536.7|17536.7|17532.7|17541.2|17537.2|17531.7|17527.7|223
1633396200000|2021-10-05 01:10:00|17538.2|17534.2|17537.7|17533.7|17541.7|17537.7|17531.7|17527.7|214
1633396500000|2021-10-05 01:15:00|17534.7|17530.7|17526.2|17522.2|17540.7|17536.7|17525.2|17521.2|216
1633396800000|2021-10-05 01:20:00|17525.2|17521.2|17528.2|17524.2|17540.7|17536.7|17520.2|17516.2|168
1633397100000|2021-10-05 01:25:00|17531.2|17527.2|17536.7|17532.7|17544.2|17540.2|17529.2|17525.2|111
1633397400000|2021-10-05 01:30:00|17535.2|17531.2|17540.7|17536.7|17543.2|17539.2|17527.7|17523.7|235
1633397700000|2021-10-05 01:35:00|17539.7|17535.7|17542.2|17538.2|17544.7|17540.7|17528.2|17524.2|292
1633398000000|2021-10-05 01:40:00|17540.7|17536.7|17548.2|17544.2|17560.7|17556.7|17537.2|17533.2|194
1633398300000|2021-10-05 01:45:00|17547.2|17543.2|17559.2|17555.2|17564.7|17560.7|17547.2|17543.2|78
1633398600000|2021-10-05 01:50:00|17561.7|17557.7|17565.7|17561.7|17575.2|17571.2|17558.7|17554.7|150
1633398900000|2021-10-05 01:55:00|17567.2|17563.2|17553.2|17549.2|17569.7|17565.7|17553.2|17549.2|79
1633399200000|2021-10-05 02:00:00|17545.7|17541.7|17564.7|17560.7|17565.7|17561.7|17540.2|17536.2|136
1633399500000|2021-10-05 02:05:00|17566.7|17562.7|17567.2|17563.2|17576.7|17572.7|17563.2|17559.2|89
1633399800000|2021-10-05 02:10:00|17562.2|17558.2|17569.2|17565.2|17575.2|17571.2|17562.2|17558.2|22
1633400100000|2021-10-05 02:15:00|17569.7|17565.7|17572.2|17568.2|17573.7|17569.7|17564.7|17560.7|69
1633400400000|2021-10-05 02:20:00|17570.7|17566.7|17560.7|17556.7|17576.7|17572.7|17557.7|17553.7|148
1633400700000|2021-10-05 02:25:00|17558.2|17554.2|17575.7|17571.7|17575.7|17571.7|17558.2|17554.2|46
1633401000000|2021-10-05 02:30:00|17572.2|17568.2|17570.2|17566.2|17584.7|17580.7|17569.7|17565.7|196
1633401300000|2021-10-05 02:35:00|17569.2|17565.2|17579.1|17575.1|17583.1|17579.1|17569.2|17565.2|85
1633401600000|2021-10-05 02:40:00|17580.1|17576.1|17579.6|17575.6|17583.6|17579.6|17575.1|17571.1|119
1633401900000|2021-10-05 02:45:00|17578.1|17574.1|17582.6|17578.6|17587.6|17583.6|17578.1|17574.1|86
1633402200000|2021-10-05 02:50:00|17583.6|17579.6|17584.6|17580.6|17587.1|17583.1|17580.6|17576.6|51
1633402500000|2021-10-05 02:55:00|17581.6|17577.6|17581.1|17577.1|17584.6|17580.6|17579.6|17575.6|37
1633402800000|2021-10-05 03:00:00|17581.6|17577.6|17596.6|17592.6|17598.1|17594.1|17579.1|17575.1|327
1633403100000|2021-10-05 03:05:00|17595.1|17591.1|17599.1|17595.1|17602.1|17598.1|17593.6|17589.6|116
1633403400000|2021-10-05 03:10:00|17598.6|17594.6|17604.6|17600.6|17609.1|17605.1|17598.1|17594.1|190
1633403700000|2021-10-05 03:15:00|17605.1|17601.1|17605.6|17601.6|17606.1|17602.1|17600.6|17596.6|106
1633404000000|2021-10-05 03:20:00|17604.1|17600.1|17608.1|17604.1|17608.6|17604.6|17603.6|17599.6|64
1633404300000|2021-10-05 03:25:00|17605.6|17601.6|17608.1|17604.1|17609.1|17605.1|17603.1|17599.1|91
1633404600000|2021-10-05 03:30:00|17609.6|17605.6|17605.1|17601.1|17620.6|17616.6|17605.1|17601.1|472
1633404900000|2021-10-05 03:35:00|17609.1|17605.1|17617.1|17613.1|17620.6|17616.6|17605.6|17601.6|410
1633405200000|2021-10-05 03:40:00|17618.6|17614.6|17619.6|17615.6|17622.1|17618.1|17611.6|17607.6|199
1633405500000|2021-10-05 03:45:00|17621.9|17617.9|17647.4|17643.4|17649.4|17645.4|17612.9|17608.9|5056
1633405800000|2021-10-05 03:50:00|17647.6|17643.6|17655.6|17651.6|17660.9|17656.9|17635.9|17631.9|1838
1633406100000|2021-10-05 03:55:00|17655.4|17651.4|17650.1|17646.1|17660.1|17656.1|17645.4|17641.4|1219
1633406400000|2021-10-05 04:00:00|17649.9|17645.9|17634.1|17630.1|17649.9|17645.9|17625.4|17621.4|1224
1633406700000|2021-10-05 04:05:00|17633.9|17629.9|17654.6|17650.6|17659.1|17655.1|17628.1|17624.1|837
1633407000000|2021-10-05 04:10:00|17654.4|17650.4|17648.6|17644.6|17664.6|17660.6|17648.4|17644.4|653
1633407300000|2021-10-05 04:15:00|17648.9|17644.9|17644.9|17640.9|17653.1|17649.1|17642.9|17638.9|594
1633407600000|2021-10-05 04:20:00|17645.1|17641.1|17646.6|17642.6|17648.1|17644.1|17638.4|17634.4|554
1633407900000|2021-10-05 04:25:00|17646.9|17642.9|17630.1|17626.1|17648.6|17644.6|17627.6|17623.6|553
1633408200000|2021-10-05 04:30:00|17629.9|17625.9|17627.6|17623.6|17630.6|17626.6|17618.6|17614.6|723
1633408500000|2021-10-05 04:35:00|17627.9|17623.9|17630.9|17626.9|17635.4|17631.4|17623.1|17619.1|474
1633408800000|2021-10-05 04:40:00|17630.6|17626.6|17649.6|17645.6|17649.9|17645.9|17629.4|17625.4|560
1633409100000|2021-10-05 04:45:00|17649.9|17645.9|17667.4|17663.4|17674.1|17670.1|17648.6|17644.6|838
1633409400000|2021-10-05 04:50:00|17667.6|17663.6|17662.6|17658.6|17671.9|17667.9|17660.1|17656.1|294
1633409700000|2021-10-05 04:55:00|17662.9|17658.9|17666.1|17662.1|17669.4|17665.4|17656.9|17652.9|367
1633410000000|2021-10-05 05:00:00|17665.9|17661.9|17658.4|17654.4|17668.1|17664.1|17657.9|17653.9|339
1633410300000|2021-10-05 05:05:00|17658.1|17654.1|17664.1|17660.1|17668.1|17664.1|17648.6|17644.6|472
1633410600000|2021-10-05 05:10:00|17664.4|17660.4|17658.1|17654.1|17664.4|17660.4|17653.4|17649.4|303
1633410900000|2021-10-05 05:15:00|17658.9|17654.9|17661.4|17657.4|17663.4|17659.4|17655.4|17651.4|289
1633411200000|2021-10-05 05:20:00|17661.6|17657.6|17655.6|17651.6|17664.9|17660.9|17654.4|17650.4|199
1633411500000|2021-10-05 05:25:00|17655.9|17651.9|17659.9|17655.9|17662.4|17658.4|17650.9|17646.9|324
1633411800000|2021-10-05 05:30:00|17659.6|17655.6|17652.1|17648.1|17660.9|17656.9|17648.6|17644.6|354
1633412100000|2021-10-05 05:35:00|17651.9|17647.9|17652.1|17648.1|17655.6|17651.6|17644.1|17640.1|304
1633412400000|2021-10-05 05:40:00|17651.9|17647.9|17653.4|17649.4|17653.4|17649.4|17644.9|17640.9|212
1633412700000|2021-10-05 05:45:00|17653.6|17649.6|17661.6|17657.6|17662.4|17658.4|17651.9|17647.9|234
1633413000000|2021-10-05 05:50:00|17661.4|17657.4|17661.9|17657.9|17665.9|17661.9|17661.4|17657.4|384
1633413300000|2021-10-05 05:55:00|17661.6|17657.6|17665.1|17661.1|17665.9|17661.9|17658.9|17654.9|284
1633413600000|2021-10-05 06:00:00|17665.9|17661.9|17672.4|17668.4|17672.6|17668.6|17663.1|17659.1|406
1633413900000|2021-10-05 06:05:00|17672.1|17668.1|17657.4|17653.4|17674.9|17670.9|17656.9|17652.9|471
1633414200000|2021-10-05 06:10:00|17657.1|17653.1|17656.9|17652.9|17659.6|17655.6|17652.6|17648.6|557
1633414500000|2021-10-05 06:15:00|17656.6|17652.6|17654.9|17650.9|17662.1|17658.1|17647.1|17643.1|355
1633414800000|2021-10-05 06:20:00|17654.6|17650.6|17655.4|17651.4|17660.6|17656.6|17652.6|17648.6|421
1633415100000|2021-10-05 06:25:00|17655.6|17651.6|17655.9|17651.9|17656.6|17652.6|17649.6|17645.6|487
1633415400000|2021-10-05 06:30:00|17656.1|17652.1|17659.1|17655.1|17661.1|17657.1|17655.9|17651.9|233
1633415700000|2021-10-05 06:35:00|17658.9|17654.9|17663.6|17659.6|17665.1|17661.1|17658.6|17654.6|239
1633416000000|2021-10-05 06:40:00|17663.9|17659.9|17667.4|17663.4|17668.4|17664.4|17662.4|17658.4|495
1633416300000|2021-10-05 06:45:00|17667.6|17663.6|17674.1|17670.1|17677.4|17673.4|17667.4|17663.4|359
1633416600000|2021-10-05 06:50:00|17673.9|17669.9|17671.4|17667.4|17673.9|17669.9|17663.6|17659.6|436
1633416900000|2021-10-05 06:55:00|17671.1|17667.1|17670.9|17666.9|17672.9|17668.9|17662.9|17658.9|365
1633417200000|2021-10-05 07:00:00|17670.4|17666.4|17669.6|17665.6|17675.1|17671.1|17661.4|17657.4|934
1633417500000|2021-10-05 07:05:00|17669.4|17665.4|17676.6|17672.6|17677.6|17673.6|17666.9|17662.9|422
1633417800000|2021-10-05 07:10:00|17676.9|17672.9|17717.6|17713.6|17719.6|17715.6|17676.9|17672.9|1239
1633418100000|2021-10-05 07:15:00|17717.9|17713.9|17720.4|17716.4|17732.4|17728.4|17715.1|17711.1|1375
1633418400000|2021-10-05 07:20:00|17719.9|17715.9|17733.1|17729.1|17735.6|17731.6|17719.9|17715.9|972
1633418700000|2021-10-05 07:25:00|17732.9|17728.9|17744.9|17740.9|17747.1|17743.1|17730.9|17726.9|715
1633419000000|2021-10-05 07:30:00|17744.6|17740.6|17737.4|17733.4|17751.4|17747.4|17731.6|17727.6|998
1633419300000|2021-10-05 07:35:00|17737.9|17733.9|17739.4|17735.4|17741.1|17737.1|17725.4|17721.4|784
1633419600000|2021-10-05 07:40:00|17739.6|17735.6|17744.9|17740.9|17744.9|17740.9|17735.4|17731.4|916
1633419900000|2021-10-05 07:45:00|17745.1|17741.1|17744.4|17740.4|17745.1|17741.1|17737.1|17733.1|704
1633420200000|2021-10-05 07:50:00|17744.6|17740.6|17739.4|17735.4|17745.4|17741.4|17738.9|17734.9|372
1633420500000|2021-10-05 07:55:00|17739.1|17735.1|17737.9|17733.9|17741.6|17737.6|17729.9|17725.9|495
1633420800000|2021-10-05 08:00:00|17738.1|17734.1|17751.1|17747.1|17752.6|17748.6|17737.6|17733.6|779
1633421100000|2021-10-05 08:05:00|17750.9|17746.9|17749.9|17745.9|17752.4|17748.4|17744.6|17740.6|556
1633421400000|2021-10-05 08:10:00|17749.6|17745.6|17755.6|17751.6|17758.1|17754.1|17741.9|17737.9|636
1633421700000|2021-10-05 08:15:00|17755.4|17751.4|17752.6|17748.6|17758.6|17754.6|17751.6|17747.6|798
1633422000000|2021-10-05 08:20:00|17752.4|17748.4|17751.4|17747.4|17755.1|17751.1|17742.9|17738.9|591
1633422300000|2021-10-05 08:25:00|17751.6|17747.6|17750.4|17746.4|17754.4|17750.4|17745.4|17741.4|372
1633422600000|2021-10-05 08:30:00|17750.6|17746.6|17764.4|17760.4|17764.9|17760.9|17750.6|17746.6|621
1633422900000|2021-10-05 08:35:00|17764.6|17760.6|17773.1|17769.1|17774.9|17770.9|17761.4|17757.4|629
1633423200000|2021-10-05 08:40:00|17773.4|17769.4|17784.4|17780.4|17784.6|17780.6|17768.6|17764.6|721
1633423500000|2021-10-05 08:45:00|17784.6|17780.6|17769.6|17765.6|17789.4|17785.4|17769.4|17765.4|961
1633423800000|2021-10-05 08:50:00|17769.9|17765.9|17776.4|17772.4|17779.9|17775.9|17768.9|17764.9|615
1633424100000|2021-10-05 08:55:00|17776.9|17772.9|17779.4|17775.4|17781.9|17777.9|17771.4|17767.4|466
1633424400000|2021-10-05 09:00:00|17780.6|17776.6|17791.9|17787.9|17795.1|17791.1|17777.4|17773.4|699
1633424700000|2021-10-05 09:05:00|17792.1|17788.1|17798.4|17794.4|17800.6|17796.6|17785.6|17781.6|561
1633425000000|2021-10-05 09:10:00|17798.1|17794.1|17810.1|17806.1|17810.1|17806.1|17796.9|17792.9|771
1633425300000|2021-10-05 09:15:00|17810.6|17806.6|17811.1|17807.1|17813.4|17809.4|17808.4|17804.4|1781
1633425600000|2021-10-05 09:20:00|17811.6|17807.6|17808.4|17804.4|17816.4|17812.4|17808.1|17804.1|697
1633425900000|2021-10-05 09:25:00|17808.6|17804.6|17807.6|17803.6|17809.9|17805.9|17797.9|17793.9|554
1633426200000|2021-10-05 09:30:00|17807.9|17803.9|17804.9|17800.9|17810.4|17806.4|17794.6|17790.6|1036
1633426500000|2021-10-05 09:35:00|17804.6|17800.6|17810.6|17806.6|17812.9|17808.9|17795.6|17791.6|719
1633426800000|2021-10-05 09:40:00|17810.4|17806.4|17813.6|17809.6|17817.1|17813.1|17806.4|17802.4|993
1633427100000|2021-10-05 09:45:00|17813.9|17809.9|17810.6|17806.6|17813.9|17809.9|17805.9|17801.9|920
1633427400000|2021-10-05 09:50:00|17810.4|17806.4|17806.4|17802.4|17810.4|17806.4|17805.4|17801.4|774
1633427700000|2021-10-05 09:55:00|17806.1|17802.1|17813.4|17809.4|17814.6|17810.6|17805.4|17801.4|1232
1633428000000|2021-10-05 10:00:00|17813.6|17809.6|17800.4|17796.4|17813.6|17809.6|17797.9|17793.9|423
1633428300000|2021-10-05 10:05:00|17800.9|17796.9|17795.6|17791.6|17802.9|17798.9|17793.6|17789.6|180
1633428600000|2021-10-05 10:10:00|17804|17786|17807.2|17789.2|17809.7|17791.7|17804|17786|6217230
1633428900000|2021-10-05 10:15:00|17808.1|17790.1|17807.7|17789.7|17809.4|17791.4|17805.1|17787.1|0
1633429200000|2021-10-05 10:20:00|17808.6|17790.6|17811.6|17793.6|17812.8|17794.8|17804.9|17786.9|0
1633429500000|2021-10-05 10:25:00|17811.2|17793.2|17805.3|17787.3|17815.9|17797.9|17805.3|17787.3|0
1633429800000|2021-10-05 10:30:00|17805|17787|17793.2|17775.2|17806.6|17788.6|17793.2|17775.2|0
1633430100000|2021-10-05 10:35:00|17793.5|17775.5|17806.8|17788.8|17807.3|17789.3|17793.5|17775.5|0
1633430400000|2021-10-05 10:40:00|17806.4|17788.4|17795.6|17791.6|17806.4|17795.1|17793.1|17788.4|10
1633430700000|2021-10-05 10:45:00|17791.1|17787.1|17790.1|17786.1|17791.1|17787.1|17790.1|17786.1|16
1633431000000|2021-10-05 10:50:00|17794.6|17790.6|17782.6|17778.6|17794.6|17790.6|17782.6|17778.6|32
1633431300000|2021-10-05 10:55:00|17783.6|17779.6|17790.1|17786.1|17790.1|17786.1|17783.6|17779.6|122
1633431600000|2021-10-05 11:00:00|17791.6|17787.6|17787.1|17783.1|17793.1|17789.1|17787.1|17783.1|16
1633431900000|2021-10-05 11:05:00|17788.6|17784.6|17787.6|17783.6|17792.6|17788.6|17786.6|17782.6|80
1633432200000|2021-10-05 11:10:00|17788.1|17784.1|17790.1|17786.1|17791.1|17787.1|17787.6|17783.6|46
1633432500000|2021-10-05 11:15:00|17791.1|17787.1|17791.1|17787.1|17792.1|17788.1|17787.1|17783.1|50
1633432800000|2021-10-05 11:20:00|17790.1|17786.1|17784.6|17780.6|17794.6|17790.6|17783.1|17779.1|72
1633433100000|2021-10-05 11:25:00|17785.1|17781.1|17803.6|17799.6|17804.1|17800.1|17785.1|17781.1|83
1633433400000|2021-10-05 11:30:00|17802.1|17798.1|17795.6|17791.6|17802.1|17798.1|17793.6|17789.6|35
1633433700000|2021-10-05 11:35:00|17794.1|17790.1|17803.6|17799.6|17803.6|17799.6|17794.1|17790.1|71
1633434000000|2021-10-05 11:40:00|17803.1|17799.1|17797.6|17793.6|17803.6|17799.6|17797.6|17793.6|122
1633434300000|2021-10-05 11:45:00|17796.1|17792.1|17797.1|17793.1|17797.6|17793.6|17793.6|17789.6|38
1633434600000|2021-10-05 11:50:00|17797.6|17793.6|17791.6|17787.6|17800.1|17796.1|17791.6|17787.6|20
1633434900000|2021-10-05 11:55:00|17793.1|17789.1|17795.6|17791.6|17798.6|17794.6|17791.6|17787.6|41
1633435200000|2021-10-05 12:00:00|17797.1|17793.1|17800.6|17796.6|17804.1|17800.1|17794.1|17790.1|79
1633435500000|2021-10-05 12:05:00|17797.6|17793.6|17798.1|17794.1|17799.1|17795.1|17797.6|17793.6|5
1633435800000|2021-10-05 12:10:00|17801.1|17797.1|17800.1|17796.1|17803.1|17799.1|17800.1|17796.1|20
1633436100000|2021-10-05 12:15:00|17797.6|17793.6|17789.6|17785.6|17800.6|17796.6|17789.6|17785.6|100
1633436400000|2021-10-05 12:20:00|17789.1|17785.1|17784.6|17780.6|17789.1|17785.1|17779.6|17775.6|43
1633436700000|2021-10-05 12:25:00|17788.1|17784.1|17787.1|17783.1|17790.1|17786.1|17786.1|17782.1|19
1633437000000|2021-10-05 12:30:00|17786.6|17782.6|17782.6|17778.6|17787.1|17783.1|17782.1|17778.1|18
1633437300000|2021-10-05 12:35:00|17783.1|17779.1|17783.6|17779.6|17789.1|17785.1|17780.1|17776.1|75
1633437600000|2021-10-05 12:40:00|17793.1|17789.1|17797.1|17793.1|17798.1|17794.1|17792.6|17788.6|17
1633437900000|2021-10-05 12:45:00|17799.6|17795.6|17797.6|17793.6|17799.6|17795.6|17797.6|17793.6|7
1633438200000|2021-10-05 12:50:00|17796.1|17792.1|17798.6|17794.6|17798.6|17794.6|17795.1|17791.1|6
1633438500000|2021-10-05 12:55:00|17795.1|17791.1|17808.6|17804.6|17811.1|17807.1|17795.1|17791.1|240
1633438800000|2021-10-05 13:00:00|17809.6|17805.6|17799.1|17795.1|17811.1|17807.1|17796.1|17792.1|83
1633439100000|2021-10-05 13:05:00|17797.6|17793.6|17785.1|17781.1|17797.6|17793.6|17780.6|17776.6|54
1633439400000|2021-10-05 13:10:00|17784.6|17780.6|17787.1|17783.1|17793.1|17789.1|17783.1|17779.1|68
1633439700000|2021-10-05 13:15:00|17789.1|17785.1|17795.1|17791.1|17795.1|17791.1|17786.1|17782.1|24
1633440000000|2021-10-05 13:20:00|17797.1|17793.1|17788.6|17784.6|17797.1|17793.1|17785.1|17781.1|25
1633440300000|2021-10-05 13:25:00|17790.1|17786.1|17793.1|17789.1|17793.1|17789.1|17785.1|17781.1|18
1633440600000|2021-10-05 13:30:00|17795.6|17791.6|17809.6|17805.6|17814.1|17810.1|17789.1|17785.1|278
1633440900000|2021-10-05 13:35:00|17811.1|17807.1|17806.6|17802.6|17824.1|17820.1|17790.6|17786.6|328
1633441200000|2021-10-05 13:40:00|17808.6|17804.6|17795.1|17791.1|17811.6|17807.6|17795.1|17791.1|148
1633441500000|2021-10-05 13:45:00|17797.1|17793.1|17813.1|17809.1|17813.6|17809.6|17797.1|17793.1|102
1633441800000|2021-10-05 13:50:00|17814.1|17810.1|17813.6|17809.6|17819.6|17815.6|17805.1|17801.1|186
1633442100000|2021-10-05 13:55:00|17814.1|17810.1|17816.1|17812.1|17824.1|17820.1|17810.1|17806.1|157
1633442400000|2021-10-05 14:00:00|17817.6|17813.6|17822.1|17818.1|17828.6|17824.6|17817.6|17813.6|150
1633442700000|2021-10-05 14:05:00|17820.6|17816.6|17837.6|17833.6|17837.6|17833.6|17820.1|17816.1|191
1633443000000|2021-10-05 14:10:00|17838.1|17834.1|17840.6|17836.6|17844.1|17840.1|17836.1|17832.1|132
1633443300000|2021-10-05 14:15:00|17842.6|17838.6|17836.1|17832.1|17847.6|17843.6|17833.6|17829.6|259
1633443600000|2021-10-05 14:20:00|17834.6|17830.6|17839.1|17835.1|17846.1|17842.1|17834.6|17830.6|280
1633443900000|2021-10-05 14:25:00|17837.6|17833.6|17841.1|17837.1|17845.6|17841.6|17837.6|17833.6|130
1633444200000|2021-10-05 14:30:00|17842.1|17838.1|17850.6|17846.6|17854.6|17850.6|17841.6|17837.6|215
1633444500000|2021-10-05 14:35:00|17854.1|17850.1|17844.6|17840.6|17854.6|17850.6|17844.6|17840.6|68
1633444800000|2021-10-05 14:40:00|17847.1|17843.1|17854.6|17850.6|17855.1|17851.1|17847.1|17843.1|107
1633445100000|2021-10-05 14:45:00|17854.1|17850.1|17849.1|17845.1|17858.6|17854.6|17849.1|17845.1|231
1633445400000|2021-10-05 14:50:00|17850.1|17846.1|17851.6|17847.6|17852.6|17848.6|17847.1|17843.1|248
1633445700000|2021-10-05 14:55:00|17852.1|17848.1|17852.6|17848.6|17855.1|17851.1|17844.1|17840.1|207
1633446000000|2021-10-05 15:00:00|17854.1|17850.1|17853.1|17849.1|17855.1|17851.1|17845.1|17841.1|214
1633446300000|2021-10-05 15:05:00|17854.1|17850.1|17855.1|17851.1|17857.6|17853.6|17851.6|17847.6|272
1633446600000|2021-10-05 15:10:00|17857.1|17853.1|17852.6|17848.6|17857.1|17853.1|17850.6|17846.6|94
1633446900000|2021-10-05 15:15:00|17854.1|17850.1|17848.6|17844.6|17854.6|17850.6|17848.6|17844.6|102
1633447200000|2021-10-05 15:20:00|17849.6|17845.6|17844.6|17840.6|17852.6|17848.6|17843.6|17839.6|165
1633447500000|2021-10-05 15:25:00|17845.6|17841.6|17842.1|17838.1|17847.6|17843.6|17841.1|17837.1|119
1633447800000|2021-10-05 15:30:00|17841.6|17837.6|17842.1|17838.1|17845.6|17841.6|17838.6|17834.6|113
1633448100000|2021-10-05 15:35:00|17843.1|17839.1|17838.1|17834.1|17848.6|17844.6|17838.1|17834.1|90
1633448400000|2021-10-05 15:40:00|17838.6|17834.6|17834.1|17830.1|17840.1|17836.1|17834.1|17830.1|80
1633448700000|2021-10-05 15:45:00|17833.1|17829.1|17834.1|17830.1|17835.6|17831.6|17831.1|17827.1|68
1633449000000|2021-10-05 15:50:00|17835.1|17831.1|17839.6|17835.6|17840.1|17836.1|17835.1|17831.1|41
1633449300000|2021-10-05 15:55:00|17842.1|17838.1|17845.1|17841.1|17847.6|17843.6|17842.1|17838.1|37
1633449600000|2021-10-05 16:00:00|17844.6|17840.6|17838.1|17834.1|17844.6|17840.6|17836.6|17832.6|68
1633449900000|2021-10-05 16:05:00|17841.1|17837.1|17850.6|17846.6|17852.6|17848.6|17841.1|17837.1|55
1633450200000|2021-10-05 16:10:00|17849.6|17845.6|17850.1|17846.1|17852.6|17848.6|17848.1|17844.1|72
1633450500000|2021-10-05 16:15:00|17849.1|17845.1|17846.6|17842.6|17850.1|17846.1|17846.1|17842.1|88
1633450800000|2021-10-05 16:20:00|17843.1|17839.1|17838.6|17834.6|17843.6|17839.6|17838.1|17834.1|62
1633451100000|2021-10-05 16:25:00|17839.6|17835.6|17841.1|17837.1|17843.1|17839.1|17837.6|17833.6|48
1633451400000|2021-10-05 16:30:00|17843.6|17839.6|17842.6|17838.6|17845.1|17841.1|17839.1|17835.1|28
1633451700000|2021-10-05 16:35:00|17841.6|17837.6|17838.6|17834.6|17842.6|17838.6|17838.1|17834.1|42
1633452000000|2021-10-05 16:40:00|17838.1|17834.1|17840.6|17836.6|17842.6|17838.6|17838.1|17834.1|31
1633452300000|2021-10-05 16:45:00|17842.1|17838.1|17848.1|17844.1|17848.1|17844.1|17842.1|17838.1|18
1633452600000|2021-10-05 16:50:00|17847.1|17843.1|17845.6|17841.6|17849.6|17845.6|17844.1|17840.1|66
1633452900000|2021-10-05 16:55:00|17846.6|17842.6|17846.1|17842.1|17848.1|17844.1|17845.6|17841.6|52
1633453200000|2021-10-05 17:00:00|17848.1|17844.1|17845.6|17841.6|17848.1|17844.1|17840.1|17836.1|80
1633453500000|2021-10-05 17:05:00|17844.6|17840.6|17848.1|17844.1|17849.6|17845.6|17844.6|17840.6|50
1633453800000|2021-10-05 17:10:00|17846.6|17842.6|17848.1|17844.1|17850.6|17846.6|17846.6|17842.6|20
1633454100000|2021-10-05 17:15:00|17847.6|17843.6|17847.1|17843.1|17849.6|17845.6|17846.1|17842.1|10
1633454400000|2021-10-05 17:20:00|17845.6|17841.6|17849.1|17845.1|17849.1|17845.1|17845.1|17841.1|13
1633454700000|2021-10-05 17:25:00|17850.1|17846.1|17847.6|17843.6|17850.1|17846.1|17847.6|17843.6|5
1633455000000|2021-10-05 17:30:00|17847.1|17843.1|17845.6|17841.6|17847.1|17843.1|17845.6|17841.6|2
1633455300000|2021-10-05 17:35:00|17843.1|17839.1|17847.6|17843.6|17847.6|17843.6|17842.6|17838.6|10
1633455600000|2021-10-05 17:40:00|17849.6|17845.6|17852.1|17848.1|17854.1|17850.1|17849.6|17845.6|64
1633455900000|2021-10-05 17:45:00|17855.1|17851.1|17849.6|17845.6|17855.1|17851.1|17845.6|17841.6|179
1633456200000|2021-10-05 17:50:00|17849.1|17845.1|17851.6|17847.6|17851.6|17847.6|17849.1|17845.1|210
1633456500000|2021-10-05 17:55:00|17845.6|17841.6|17850.1|17846.1|17850.1|17846.1|17845.6|17841.6|50
1633456800000|2021-10-05 18:00:00|17852.1|17848.1|17853.6|17849.6|17856.6|17852.6|17852.1|17848.1|35
1633457100000|2021-10-05 18:05:00|17854.1|17850.1|17850.6|17846.6|17854.1|17850.1|17850.6|17846.6|5
1633457400000|2021-10-05 18:10:00|17851.6|17847.6|17847.1|17843.1|17852.1|17848.1|17847.1|17843.1|35
1633457700000|2021-10-05 18:15:00|17847.6|17843.6|17850.1|17846.1|17851.6|17847.6|17847.6|17843.6|62
1633458000000|2021-10-05 18:20:00|17849.1|17845.1|17850.6|17846.6|17851.1|17847.1|17848.1|17844.1|46
1633458300000|2021-10-05 18:25:00|17852.1|17848.1|17853.6|17849.6|17854.1|17850.1|17848.6|17844.6|47
1633458600000|2021-10-05 18:30:00|17856.1|17852.1|17853.6|17849.6|17857.1|17853.1|17853.6|17849.6|61
1633458900000|2021-10-05 18:35:00|17853.1|17849.1|17852.1|17848.1|17854.1|17850.1|17851.1|17847.1|24
1633459200000|2021-10-05 18:40:00|17852.6|17848.6|17853.1|17849.1|17854.1|17850.1|17852.1|17848.1|29
1633459500000|2021-10-05 18:45:00|17854.6|17850.6|17853.6|17849.6|17855.6|17851.6|17853.6|17849.6|12
1633459800000|2021-10-05 18:50:00|17854.6|17850.6|17853.6|17849.6|17856.6|17852.6|17853.6|17849.6|14
1633460100000|2021-10-05 18:55:00|17852.6|17848.6|17851.6|17847.6|17852.6|17848.6|17848.6|17844.6|81
1633460400000|2021-10-05 19:00:00|17849.1|17845.1|17851.1|17847.1|17852.6|17848.6|17849.1|17845.1|36
1633460700000|2021-10-05 19:05:00|17851.6|17847.6|17851.6|17847.6|17853.1|17849.1|17850.1|17846.1|21
1633461000000|2021-10-05 19:10:00|17852.6|17848.6|17853.6|17849.6|17853.6|17849.6|17848.1|17844.1|91
1633461300000|2021-10-05 19:15:00|17854.1|17850.1|17851.6|17847.6|17854.1|17850.1|17850.1|17846.1|38
1633461600000|2021-10-05 19:20:00|17850.6|17846.6|17846.1|17842.1|17850.6|17846.6|17846.1|17842.1|17
1633461900000|2021-10-05 19:25:00|17845.6|17841.6|17847.1|17843.1|17849.6|17845.6|17845.6|17841.6|20
1633462200000|2021-10-05 19:30:00|17848.6|17844.6|17847.6|17843.6|17849.1|17845.1|17842.1|17838.1|41
1633462500000|2021-10-05 19:35:00|17847.1|17843.1|17846.6|17842.6|17850.1|17846.1|17844.6|17840.6|25
1633462800000|2021-10-05 19:40:00|17849.1|17845.1|17846.6|17842.6|17849.1|17845.1|17846.6|17842.6|16
1633463100000|2021-10-05 19:45:00|17842.6|17838.6|17834.6|17830.6|17842.6|17838.6|17834.1|17830.1|51
1633463400000|2021-10-05 19:50:00|17832.6|17828.6|17829.1|17825.1|17836.6|17832.6|17829.1|17825.1|49
1633463700000|2021-10-05 19:55:00|17830.1|17826.1|17822.1|17818.1|17830.6|17826.6|17822.1|17818.1|187
1633464000000|2021-10-05 20:00:00|17824.1|17820.1|17829.6|17825.6|17831.1|17827.1|17824.1|17820.1|52
1633464300000|2021-10-05 20:05:00|17831.6|17827.6|17834.1|17830.1|17834.1|17830.1|17830.6|17826.6|14
1633464600000|2021-10-05 20:10:00|17831.1|17827.1|17831.1|17827.1|17831.1|17827.1|17831.1|17827.1|4
1633464900000|2021-10-05 20:15:00|17830.1|17826.1|17830.1|17826.1|17830.1|17826.1|17830.1|17826.1|2
1633465200000|2021-10-05 20:20:00|17827.6|17823.6|17828.1|17824.1|17828.1|17824.1|17827.6|17823.6|3
1633465500000|2021-10-05 20:25:00|17826.1|17822.1|17825.6|17821.6|17826.1|17822.1|17824.6|17820.6|4
1633465800000|2021-10-05 20:30:00|17826.6|17822.6|17828.1|17824.1|17828.1|17824.1|17826.1|17822.1|5
1633466100000|2021-10-05 20:35:00|17826.1|17822.1|17826.1|17822.1|17826.1|17822.1|17826.1|17822.1|5
1633466400000|2021-10-05 20:40:00|17823.6|17819.6|17826.1|17822.1|17826.1|17822.1|17823.1|17819.1|15
1633466700000|2021-10-05 20:45:00|17824.1|17820.1|17824.1|17820.1|17827.1|17823.1|17824.1|17820.1|6
1633467000000|2021-10-05 20:50:00|17825.6|17821.6|17825.6|17821.6|17825.6|17821.6|17825.6|17821.6|1
1633467300000|2021-10-05 20:55:00|17827.6|17823.6|17836.1|17832.1|17836.1|17832.1|17827.6|17823.6|6
1633467900000|2021-10-05 21:05:00|17837.6|17833.6|17837.6|17833.6|17837.6|17833.6|17837.6|17833.6|1
1633468200000|2021-10-05 21:10:00|17832.6|17828.6|17839.6|17821.6|17839.6|17828.6|17832.6|17821.6|6282548
1633468500000|2021-10-05 21:15:00|17839.5|17821.5|17839.5|17821.5|17839.6|17821.6|17839.5|17821.5|0
1633468800000|2021-10-05 21:20:00|17839.1|17821.1|17839.4|17821.4|17839.6|17821.6|17838.9|17820.9|0
1633469100000|2021-10-05 21:25:00|17840|17822|17840.8|17822.8|17840.8|17822.8|17839.9|17821.9|0
1633469400000|2021-10-05 21:30:00|17840.7|17822.7|17839.5|17821.5|17840.7|17822.7|17839.4|17821.4|0
1633469700000|2021-10-05 21:35:00|17839.6|17821.6|17839.3|17821.3|17839.7|17821.7|17839.3|17821.3|0
1633470000000|2021-10-05 21:40:00|17839.2|17821.2|17839.5|17821.5|17839.5|17821.5|17839.2|17821.2|0
1633470300000|2021-10-05 21:45:00|17839.7|17821.7|17840|17822|17840.1|17822.1|17839.6|17821.6|0
1633470600000|2021-10-05 21:50:00|17839.8|17821.8|17840.2|17822.2|17840.2|17822.2|17839.8|17821.8|0
1633470900000|2021-10-05 21:55:00|17840.3|17822.3|17839.2|17821.2|17840.7|17822.7|17839.1|17821.1|0
1633471200000|2021-10-05 22:00:00|17837.7|17819.7|17847.4|17829.4|17848.1|17830.1|17835.5|17817.5|0
1633471500000|2021-10-05 22:05:00|17848.1|17830.1|17848.1|17830.1|17849.6|17831.6|17846.7|17828.7|0
1633471800000|2021-10-05 22:10:00|17849.6|17831.6|17849.3|17831.3|17849.6|17831.6|17844.5|17826.5|0
1633472100000|2021-10-05 22:15:00|17850|17832|17848.5|17830.5|17851.4|17833.4|17846.4|17828.4|0
1633472400000|2021-10-05 22:20:00|17849.3|17831.3|17850|17832|17850|17832|17847.1|17829.1|0
1633472700000|2021-10-05 22:25:00|17849.3|17831.3|17849.1|17831.1|17851.9|17833.9|17849.1|17831.1|0
1633473000000|2021-10-05 22:30:00|17848.7|17830.7|17849.4|17831.4|17849.4|17831.4|17845|17827|0
1633473300000|2021-10-05 22:35:00|17849|17831|17848.6|17830.6|17849.4|17831.4|17847.9|17829.9|0
1633473600000|2021-10-05 22:40:00|17849.4|17831.4|17849.4|17831.4|17850.8|17832.8|17847.9|17829.9|0
1633473900000|2021-10-05 22:45:00|17849|17831|17849.4|17831.4|17850.1|17832.1|17847.9|17829.9|0
1633474200000|2021-10-05 22:50:00|17848.6|17830.6|17847.9|17829.9|17850.8|17832.8|17845|17827|0
1633474500000|2021-10-05 22:55:00|17849.4|17831.4|17848|17830|17850.8|17832.8|17847.6|17829.6|0
1633474800000|2021-10-05 23:00:00|17848.4|17830.4|17849.2|17831.2|17850.5|17832.5|17847.3|17829.3|0
1633475100000|2021-10-05 23:05:00|17849.9|17831.9|17843.1|17825.1|17849.9|17831.9|17841.6|17823.6|0
1633475400000|2021-10-05 23:10:00|17842.3|17824.3|17838.7|17820.7|17843.8|17825.8|17837.3|17819.3|0
1633475700000|2021-10-05 23:15:00|17838|17820|17827.1|17809.1|17838.7|17820.7|17824.9|17806.9|0
1633476000000|2021-10-05 23:20:00|17826.7|17808.7|17822.3|17804.3|17828.8|17810.8|17821.6|17803.6|0
1633476300000|2021-10-05 23:25:00|17823|17805|17821.5|17803.5|17823|17805|17820.1|17802.1|0
1633476600000|2021-10-05 23:30:00|17822.2|17804.2|17827.2|17809.2|17827.2|17809.2|17819.3|17801.3|0
1633476900000|2021-10-05 23:35:00|17826.5|17808.5|17826.7|17808.7|17827.2|17809.2|17824.2|17806.2|0
1633477200000|2021-10-05 23:40:00|17826.3|17808.3|17822|17804|17826.3|17808.3|17821.3|17803.3|0
1633477500000|2021-10-05 23:45:00|17821.6|17803.6|17813.2|17795.2|17821.6|17803.6|17813.2|17795.2|0
1633477800000|2021-10-05 23:50:00|17813.9|17795.9|17818.7|17800.7|17819.4|17801.4|17813.9|17795.9|0
1633478100000|2021-10-05 23:55:00|17819.1|17801.1|17817.4|17799.4|17822.5|17804.5|17817.4|17799.4|0
1633478400000|2021-10-06 00:00:00|17818.1|17800.1|17819.5|17801.5|17823.1|17805.1|17814.9|17796.9|0
1633478700000|2021-10-06 00:05:00|17820.2|17802.2|17823.3|17805.3|17828.3|17810.3|17819.5|17801.5|0
1633479000000|2021-10-06 00:10:00|17822.9|17804.9|17823|17805|17823.8|17805.8|17818|17800|0
1633479300000|2021-10-06 00:15:00|17822.3|17804.3|17827.1|17809.1|17827.3|17809.3|17820.1|17802.1|0
1633479600000|2021-10-06 00:20:00|17826.2|17808.2|17842.1|17824.1|17842.1|17824.1|17823.4|17805.4|0
1633479900000|2021-10-06 00:25:00|17841.7|17823.7|17844.4|17826.4|17845.3|17827.3|17839.6|17821.6|0
1633480200000|2021-10-06 00:30:00|17844|17826|17845|17827|17851.7|17833.7|17842.8|17824.8|0
1633480500000|2021-10-06 00:35:00|17845.1|17827.1|17843.3|17825.3|17852.2|17834.2|17842.4|17824.4|0
1633480800000|2021-10-06 00:40:00|17843.8|17825.8|17843.5|17825.5|17846.4|17828.4|17838.8|17820.8|0
1633481100000|2021-10-06 00:45:00|17843.7|17825.7|17843.7|17825.7|17848.9|17830.9|17841.7|17823.7|0
1633481400000|2021-10-06 00:50:00|17843.5|17825.5|17842.4|17824.4|17844.5|17826.5|17837.4|17819.4|0
1633481700000|2021-10-06 00:55:00|17842|17824|17840.8|17822.8|17843.6|17825.6|17838.8|17820.8|0
1633482000000|2021-10-06 01:00:00|17841|17823|17813.6|17809.6|17845.1|17841.1|17808.1|17804.1|280
1633482300000|2021-10-06 01:05:00|17811.1|17807.1|17796.1|17792.1|17811.1|17807.1|17795.1|17791.1|375
1633482600000|2021-10-06 01:10:00|17795.1|17791.1|17790.6|17786.6|17799.6|17795.6|17789.1|17785.1|229
1633482900000|2021-10-06 01:15:00|17791.6|17787.6|17790.1|17786.1|17791.6|17787.6|17780.1|17776.1|347
1633483200000|2021-10-06 01:20:00|17791.6|17787.6|17785.1|17781.1|17793.1|17789.1|17782.1|17778.1|176
1633483500000|2021-10-06 01:25:00|17786.6|17782.6|17780.6|17776.6|17788.6|17784.6|17777.6|17773.6|280
1633483800000|2021-10-06 01:30:00|17780.1|17776.1|17787.6|17783.6|17788.6|17784.6|17775.1|17771.1|407
1633484100000|2021-10-06 01:35:00|17785.6|17781.6|17779.1|17775.1|17788.1|17784.1|17778.6|17774.6|116
1633484400000|2021-10-06 01:40:00|17779.6|17775.6|17785.1|17781.1|17786.1|17782.1|17775.1|17771.1|291
1633484700000|2021-10-06 01:45:00|17784.6|17780.6|17778.6|17774.6|17792.6|17788.6|17774.6|17770.6|240
1633485000000|2021-10-06 01:50:00|17777.1|17773.1|17769.1|17765.1|17784.6|17780.6|17765.1|17761.1|235
1633485300000|2021-10-06 01:55:00|17772.1|17768.1|17782.6|17778.6|17787.1|17783.1|17768.1|17764.1|90
1633485600000|2021-10-06 02:00:00|17784.6|17780.6|17773.1|17769.1|17784.6|17780.6|17772.1|17768.1|55
1633485900000|2021-10-06 02:05:00|17770.1|17766.1|17777.1|17773.1|17778.1|17774.1|17766.1|17762.1|127
1633486200000|2021-10-06 02:10:00|17776.1|17772.1|17771.6|17767.6|17781.1|17777.1|17768.6|17764.6|105
1633486500000|2021-10-06 02:15:00|17769.6|17765.6|17769.6|17765.6|17772.1|17768.1|17763.6|17759.6|128
1633486800000|2021-10-06 02:20:00|17769.1|17765.1|17773.1|17769.1|17773.6|17769.6|17758.1|17754.1|259
1633487100000|2021-10-06 02:25:00|17773.6|17769.6|17768.6|17764.6|17773.6|17769.6|17762.6|17758.6|77
1633487400000|2021-10-06 02:30:00|17769.1|17765.1|17769.6|17765.6|17774.1|17770.1|17761.1|17757.1|106
1633487700000|2021-10-06 02:35:00|17768.1|17764.1|17765|17761|17772.1|17768.1|17763.6|17759.6|84
1633488000000|2021-10-06 02:40:00|17766|17762|17764.5|17760.5|17772|17768|17764|17760|130
1633488300000|2021-10-06 02:45:00|17764|17760|17761.5|17757.5|17764|17760|17752|17748|395
1633488600000|2021-10-06 02:50:00|17762.5|17758.5|17759.5|17755.5|17762.5|17758.5|17751.5|17747.5|189
1633488900000|2021-10-06 02:55:00|17757|17753|17771|17767|17771|17767|17757|17753|121
1633489200000|2021-10-06 03:00:00|17767|17763|17754|17750|17767|17763|17753|17749|195
1633489500000|2021-10-06 03:05:00|17754.5|17750.5|17753|17749|17761|17757|17752|17748|181
1633489800000|2021-10-06 03:10:00|17751.5|17747.5|17760.5|17756.5|17762.5|17758.5|17751|17747|244
1633490100000|2021-10-06 03:15:00|17757.5|17753.5|17767.5|17763.5|17769.5|17765.5|17752.5|17748.5|267
1633490400000|2021-10-06 03:20:00|17764.5|17760.5|17771|17767|17771|17767|17760.5|17756.5|258
1633490700000|2021-10-06 03:25:00|17770.5|17766.5|17766.5|17762.5|17772|17768|17759|17755|187
1633491000000|2021-10-06 03:30:00|17765|17761|17770|17766|17776|17772|17759.5|17755.5|562
1633491300000|2021-10-06 03:35:00|17767|17763|17788.5|17784.5|17791|17787|17763.5|17759.5|607
1633491600000|2021-10-06 03:40:00|17784|17780|17790.5|17786.5|17790.5|17786.5|17781.5|17777.5|124
1633491900000|2021-10-06 03:45:00|17792.3|17788.3|17821.3|17817.3|17830.3|17826.3|17792.3|17788.3|5364
1633492200000|2021-10-06 03:50:00|17823.3|17819.3|17825.8|17821.8|17830|17826|17813.5|17809.5|1980
1633492500000|2021-10-06 03:55:00|17826|17822|17828.8|17824.8|17837.8|17833.8|17820.5|17816.5|1767
1633492800000|2021-10-06 04:00:00|17828.3|17824.3|17816|17812|17832.8|17828.8|17816|17812|2169
1633493100000|2021-10-06 04:05:00|17815.8|17811.8|17804.8|17800.8|17820.5|17816.5|17803.3|17799.3|1182
1633493400000|2021-10-06 04:10:00|17804.5|17800.5|17798.5|17794.5|17810.8|17806.8|17796.8|17792.8|1378
1633493700000|2021-10-06 04:15:00|17798.3|17794.3|17792|17788|17803.3|17799.3|17789.3|17785.3|1050
1633494000000|2021-10-06 04:20:00|17790.3|17786.3|17807|17803|17810.5|17806.5|17786|17782|1586
1633494300000|2021-10-06 04:25:00|17806.8|17802.8|17814.5|17810.5|17819.3|17815.3|17804|17800|1129
1633494600000|2021-10-06 04:30:00|17814.8|17810.8|17818.3|17814.3|17819|17815|17810|17806|712
1633494900000|2021-10-06 04:35:00|17818|17814|17802.8|17798.8|17818.8|17814.8|17802.8|17798.8|564
1633495200000|2021-10-06 04:40:00|17802.5|17798.5|17791.8|17787.8|17808.8|17804.8|17788.3|17784.3|501
1633495500000|2021-10-06 04:45:00|17792|17788|17752.8|17748.8|17792|17788|17746.3|17742.3|1956
1633495800000|2021-10-06 04:50:00|17752.5|17748.5|17765.5|17761.5|17766.3|17762.3|17737.3|17733.3|1169
1633496100000|2021-10-06 04:55:00|17765.3|17761.3|17773.5|17769.5|17777|17773|17760|17756|940
1633496400000|2021-10-06 05:00:00|17773|17769|17776|17772|17778|17774|17761.5|17757.5|743
1633496700000|2021-10-06 05:05:00|17775.3|17771.3|17788|17784|17788.3|17784.3|17759.3|17755.3|610
1633497000000|2021-10-06 05:10:00|17787.3|17783.3|17800.5|17796.5|17800.8|17796.8|17785.3|17781.3|985
1633497300000|2021-10-06 05:15:00|17800.8|17796.8|17797.8|17793.8|17806.5|17802.5|17789.8|17785.8|754
1633497600000|2021-10-06 05:20:00|17798.3|17794.3|17779.8|17775.8|17801.5|17797.5|17772.8|17768.8|509
1633497900000|2021-10-06 05:25:00|17779.3|17775.3|17792|17788|17796.3|17792.3|17777.5|17773.5|341
1633498200000|2021-10-06 05:30:00|17791.8|17787.8|17787.5|17783.5|17796.3|17792.3|17782.3|17778.3|216
1633498500000|2021-10-06 05:35:00|17787.3|17783.3|17774|17770|17790|17786|17771|17767|513
1633498800000|2021-10-06 05:40:00|17774.3|17770.3|17779.5|17775.5|17781.3|17777.3|17768|17764|488
1633499100000|2021-10-06 05:45:00|17779.3|17775.3|17787.3|17783.3|17787.3|17783.3|17779|17775|302
1633499400000|2021-10-06 05:50:00|17787.5|17783.5|17792.3|17788.3|17793.8|17789.8|17784|17780|295
1633499700000|2021-10-06 05:55:00|17792|17788|17800|17796|17802.3|17798.3|17790.8|17786.8|479
1633500000000|2021-10-06 06:00:00|17800.5|17796.5|17790.5|17786.5|17802.3|17798.3|17783.5|17779.5|725
1633500300000|2021-10-06 06:05:00|17790.8|17786.8|17794|17790|17794|17790|17785|17781|541
1633500600000|2021-10-06 06:10:00|17793.8|17789.8|17792.5|17788.5|17800.5|17796.5|17790.3|17786.3|539
1633500900000|2021-10-06 06:15:00|17792.3|17788.3|17799.8|17795.8|17800.5|17796.5|17792.3|17788.3|318
1633501200000|2021-10-06 06:20:00|17799.3|17795.3|17806.3|17802.3|17810|17806|17796.3|17792.3|566
1633501500000|2021-10-06 06:25:00|17806.5|17802.5|17805.3|17801.3|17812.3|17808.3|17802.3|17798.3|360
1633501800000|2021-10-06 06:30:00|17803.8|17799.8|17802.8|17798.8|17806.3|17802.3|17796.5|17792.5|475
1633502100000|2021-10-06 06:35:00|17802.5|17798.5|17819|17815|17820.5|17816.5|17799.5|17795.5|429
1633502400000|2021-10-06 06:40:00|17818.8|17814.8|17820.5|17816.5|17822.8|17818.8|17816|17812|506
1633502700000|2021-10-06 06:45:00|17820.8|17816.8|17823.5|17819.5|17823.5|17819.5|17813|17809|395
1633503000000|2021-10-06 06:50:00|17823.3|17819.3|17836.3|17832.3|17838|17834|17823.3|17819.3|514
1633503300000|2021-10-06 06:55:00|17837.3|17833.3|17837.5|17833.5|17841.3|17837.3|17832|17828|600
1633503600000|2021-10-06 07:00:00|17836.5|17832.5|17817.5|17813.5|17837.5|17833.5|17817|17813|522
1633503900000|2021-10-06 07:05:00|17817.3|17813.3|17788.5|17784.5|17817.3|17813.3|17782|17778|840
1633504200000|2021-10-06 07:10:00|17788.8|17784.8|17796.5|17792.5|17801.8|17797.8|17784.5|17780.5|519
1633504500000|2021-10-06 07:15:00|17796.3|17792.3|17777.8|17773.8|17799.3|17795.3|17773|17769|526
1633504800000|2021-10-06 07:20:00|17777.5|17773.5|17780.8|17776.8|17785.3|17781.3|17768|17764|529
1633505100000|2021-10-06 07:25:00|17780.3|17776.3|17791.8|17787.8|17796.8|17792.8|17776|17772|659
1633505400000|2021-10-06 07:30:00|17791.5|17787.5|17762|17758|17791.5|17787.5|17759.3|17755.3|558
1633505700000|2021-10-06 07:35:00|17762.3|17758.3|17745.5|17741.5|17770.8|17766.8|17744.8|17740.8|779
1633506000000|2021-10-06 07:40:00|17745.3|17741.3|17734|17730|17753|17749|17732|17728|1065
1633506300000|2021-10-06 07:45:00|17734.8|17730.8|17680.3|17676.3|17734.8|17730.8|17680.3|17676.3|1767
1633506600000|2021-10-06 07:50:00|17680|17676|17705|17701|17714|17710|17674.3|17670.3|1726
1633506900000|2021-10-06 07:55:00|17704.8|17700.8|17725.3|17721.3|17727.3|17723.3|17702.5|17698.5|1646
1633507200000|2021-10-06 08:00:00|17725|17721|17693.5|17689.5|17728.8|17724.8|17688.3|17684.3|1053
1633507500000|2021-10-06 08:05:00|17693.3|17689.3|17676|17672|17703|17699|17675|17671|1186
1633507800000|2021-10-06 08:10:00|17675.5|17671.5|17700|17696|17702.3|17698.3|17668.8|17664.8|1134
1633508100000|2021-10-06 08:15:00|17700.3|17696.3|17695.3|17691.3|17701.5|17697.5|17683.3|17679.3|885
1633508400000|2021-10-06 08:20:00|17695.5|17691.5|17699|17695|17704.3|17700.3|17683.5|17679.5|986
1633508700000|2021-10-06 08:25:00|17698.8|17694.8|17711|17707|17711.5|17707.5|17689.8|17685.8|704
1633509000000|2021-10-06 08:30:00|17710|17706|17730.8|17726.8|17731.5|17727.5|17706.8|17702.8|779
1633509300000|2021-10-06 08:35:00|17732.5|17728.5|17719.3|17715.3|17736.3|17732.3|17718.3|17714.3|1066
1633509600000|2021-10-06 08:40:00|17718.8|17714.8|17715.5|17711.5|17720.3|17716.3|17704.3|17700.3|754
1633509900000|2021-10-06 08:45:00|17715.8|17711.8|17653.5|17649.5|17715.8|17711.8|17653.5|17649.5|951
1633510200000|2021-10-06 08:50:00|17653.8|17649.8|17654.5|17650.5|17664.5|17660.5|17638.8|17634.8|1388
1633510500000|2021-10-06 08:55:00|17654.8|17650.8|17654.5|17650.5|17667.3|17663.3|17642.8|17638.8|990
1633510800000|2021-10-06 09:00:00|17654|17650|17627|17623|17659|17655|17625|17621|1008
1633511100000|2021-10-06 09:05:00|17626.8|17622.8|17634|17630|17638.3|17634.3|17617|17613|1286
1633511400000|2021-10-06 09:10:00|17633.8|17629.8|17621.3|17617.3|17640.3|17636.3|17614.3|17610.3|882
1633511700000|2021-10-06 09:15:00|17620.8|17616.8|17602.8|17598.8|17621.3|17617.3|17597|17593|1253
1633512000000|2021-10-06 09:20:00|17603|17599|17602.5|17598.5|17615.3|17611.3|17597.5|17593.5|1466
1633512300000|2021-10-06 09:25:00|17603.3|17599.3|17604|17600|17606.8|17602.8|17589.3|17585.3|1368
1633512600000|2021-10-06 09:30:00|17603.8|17599.8|17643.5|17639.5|17644.8|17640.8|17603.5|17599.5|1622
1633512900000|2021-10-06 09:35:00|17643.3|17639.3|17620.5|17616.5|17646|17642|17613|17609|1446
1633513200000|2021-10-06 09:40:00|17620.3|17616.3|17603.3|17599.3|17621.5|17617.5|17600.5|17596.5|1859
1633513500000|2021-10-06 09:45:00|17604|17600|17596|17592|17610|17606|17595.8|17591.8|1732
1633513800000|2021-10-06 09:50:00|17595.8|17591.8|17596.8|17592.8|17603|17599|17590.3|17586.3|1956
1633514100000|2021-10-06 09:55:00|17597|17593|17588.8|17584.8|17598.5|17594.5|17583.8|17579.8|2769
1633514400000|2021-10-06 10:00:00|17589|17585|17594.3|17590.3|17602.8|17598.8|17587.8|17583.8|500
1633514700000|2021-10-06 10:05:00|17594|17590|17612|17608|17612|17608|17588.8|17584.8|422
1633515000000|2021-10-06 10:10:00|17614.9|17596.9|17619|17601|17623.7|17605.7|17613.2|17595.2|10183789
1633515300000|2021-10-06 10:15:00|17618.1|17600.1|17630.7|17612.7|17632.3|17614.3|17616.1|17598.1|0
1633515600000|2021-10-06 10:20:00|17630.2|17612.2|17614.8|17596.8|17630.7|17612.7|17607.5|17589.5|0
1633515900000|2021-10-06 10:25:00|17615.2|17597.2|17629.2|17611.2|17629.8|17611.8|17614.8|17596.8|0
1633516200000|2021-10-06 10:30:00|17628.9|17610.9|17617.8|17599.8|17631|17613|17611.9|17593.9|0
1633516500000|2021-10-06 10:35:00|17616.9|17598.9|17619.1|17601.1|17620|17602|17608|17590|0
1633516800000|2021-10-06 10:40:00|17610|17606|17599|17595|17610|17606|17594|17590|108
1633517100000|2021-10-06 10:45:00|17602.5|17598.5|17600|17596|17605.5|17601.5|17598.5|17594.5|82
1633517400000|2021-10-06 10:50:00|17599.5|17595.5|17602.5|17598.5|17605|17601|17597|17593|76
1633517700000|2021-10-06 10:55:00|17602|17598|17608|17604|17608|17604|17597.5|17593.5|59
1633518000000|2021-10-06 11:00:00|17608.5|17604.5|17606|17602|17611.5|17607.5|17605.5|17601.5|155
1633518300000|2021-10-06 11:05:00|17607.5|17603.5|17604.5|17600.5|17611|17607|17604.5|17600.5|30
1633518600000|2021-10-06 11:10:00|17606|17602|17624|17620|17624.5|17620.5|17604.5|17600.5|155
1633518900000|2021-10-06 11:15:00|17623.5|17619.5|17627|17623|17629.5|17625.5|17623|17619|82
1633519200000|2021-10-06 11:20:00|17628|17624|17625.5|17621.5|17629|17625|17624|17620|58
1633519500000|2021-10-06 11:25:00|17626|17622|17630|17626|17632|17628|17626|17622|74
1633519800000|2021-10-06 11:30:00|17632|17628|17622|17618|17634|17630|17618.5|17614.5|170
1633520100000|2021-10-06 11:35:00|17622.5|17618.5|17626.5|17622.5|17629.5|17625.5|17622.5|17618.5|124
1633520400000|2021-10-06 11:40:00|17627|17623|17627.5|17623.5|17628.5|17624.5|17625.5|17621.5|90
1633520700000|2021-10-06 11:45:00|17624.5|17620.5|17620.5|17616.5|17625.5|17621.5|17615.5|17611.5|102
1633521000000|2021-10-06 11:50:00|17621.5|17617.5|17622.5|17618.5|17623|17619|17620.5|17616.5|71
1633521300000|2021-10-06 11:55:00|17623|17619|17621|17617|17624|17620|17620.5|17616.5|253
1633521600000|2021-10-06 12:00:00|17620.5|17616.5|17623|17619|17625.5|17621.5|17618.5|17614.5|224
1633521900000|2021-10-06 12:05:00|17621.5|17617.5|17623|17619|17623.5|17619.5|17617|17613|140
1633522200000|2021-10-06 12:10:00|17622|17618|17628.5|17624.5|17628.5|17624.5|17621.5|17617.5|148
1633522500000|2021-10-06 12:15:00|17624|17620|17620.5|17616.5|17626.5|17622.5|17607|17603|333
1633522800000|2021-10-06 12:20:00|17624|17620|17643|17639|17644.5|17640.5|17617.5|17613.5|270
1633523100000|2021-10-06 12:25:00|17642.5|17638.5|17646|17642|17650.5|17646.5|17641|17637|219
1633523400000|2021-10-06 12:30:00|17647|17643|17645|17641|17652|17648|17644.5|17640.5|265
1633523700000|2021-10-06 12:35:00|17645.5|17641.5|17646.5|17642.5|17649|17645|17638.5|17634.5|194
1633524000000|2021-10-06 12:40:00|17646|17642|17650.5|17646.5|17655.5|17651.5|17645.5|17641.5|154
1633524300000|2021-10-06 12:45:00|17650|17646|17645.5|17641.5|17654|17650|17643.5|17639.5|107
1633524600000|2021-10-06 12:50:00|17648.5|17644.5|17628.5|17624.5|17648.5|17644.5|17628.5|17624.5|118
1633524900000|2021-10-06 12:55:00|17630.5|17626.5|17626.5|17622.5|17635|17631|17623.5|17619.5|81
1633525200000|2021-10-06 13:00:00|17627|17623|17637.5|17633.5|17639|17635|17627|17623|66
1633525500000|2021-10-06 13:05:00|17638.5|17634.5|17634.5|17630.5|17641.5|17637.5|17627|17623|133
1633525800000|2021-10-06 13:10:00|17632.5|17628.5|17641.5|17637.5|17645.5|17641.5|17632|17628|195
1633526100000|2021-10-06 13:15:00|17643|17639|17637|17633|17645.5|17641.5|17637|17633|98
1633526400000|2021-10-06 13:20:00|17638|17634|17628.5|17624.5|17639.5|17635.5|17627.5|17623.5|28
1633526700000|2021-10-06 13:25:00|17630.5|17626.5|17625|17621|17636.5|17632.5|17622.5|17618.5|46
1633527000000|2021-10-06 13:30:00|17626|17622|17653.5|17649.5|17653.5|17649.5|17620.5|17616.5|219
1633527300000|2021-10-06 13:35:00|17654|17650|17658.5|17654.5|17662.5|17658.5|17651.5|17647.5|375
1633527600000|2021-10-06 13:40:00|17659|17655|17651.5|17647.5|17664.5|17660.5|17647|17643|627
1633527900000|2021-10-06 13:45:00|17652.5|17648.5|17628|17624|17653.5|17649.5|17628|17624|219
1633528200000|2021-10-06 13:50:00|17628.5|17624.5|17609.5|17605.5|17630|17626|17604|17600|311
1633528500000|2021-10-06 13:55:00|17608|17604|17605|17601|17610.5|17606.5|17593.5|17589.5|259
1633528800000|2021-10-06 14:00:00|17605.5|17601.5|17600|17596|17607|17603|17590|17586|590
1633529100000|2021-10-06 14:05:00|17599.5|17595.5|17615.5|17611.5|17622.5|17618.5|17592|17588|424
1633529400000|2021-10-06 14:10:00|17615|17611|17650.5|17646.5|17652|17648|17605|17601|348
1633529700000|2021-10-06 14:15:00|17647.5|17643.5|17632.5|17628.5|17647.5|17643.5|17622.5|17618.5|271
1633530000000|2021-10-06 14:20:00|17631|17627|17667.5|17663.5|17668.5|17664.5|17631|17627|360
1633530300000|2021-10-06 14:25:00|17669.5|17665.5|17664|17660|17669.5|17665.5|17659|17655|158
1633530600000|2021-10-06 14:30:00|17660.5|17656.5|17670|17666|17673|17669|17660.5|17656.5|224
1633530900000|2021-10-06 14:35:00|17671.5|17667.5|17668.5|17664.5|17671.5|17667.5|17656.5|17652.5|134
1633531200000|2021-10-06 14:40:00|17668|17664|17656|17652|17669.5|17665.5|17656|17652|87
1633531500000|2021-10-06 14:45:00|17658|17654|17662.5|17658.5|17664|17660|17651.5|17647.5|71
1633531800000|2021-10-06 14:50:00|17665.5|17661.5|17673.5|17669.5|17673.5|17669.5|17656|17652|68
1633532100000|2021-10-06 14:55:00|17673|17669|17670.5|17666.5|17673|17669|17661|17657|121
1633532400000|2021-10-06 15:00:00|17671|17667|17678|17674|17681|17677|17666.5|17662.5|240
1633532700000|2021-10-06 15:05:00|17678.5|17674.5|17673.5|17669.5|17678.5|17674.5|17669.5|17665.5|161
1633533000000|2021-10-06 15:10:00|17677|17673|17678|17674|17678.5|17674.5|17666.5|17662.5|128
1633533300000|2021-10-06 15:15:00|17677|17673|17670.5|17666.5|17678|17674|17666.5|17662.5|239
1633533600000|2021-10-06 15:20:00|17671|17667|17653|17649|17671|17667|17650.5|17646.5|158
1633533900000|2021-10-06 15:25:00|17655|17651|17656.5|17652.5|17664|17660|17654|17650|122
1633534200000|2021-10-06 15:30:00|17655.5|17651.5|17651.5|17647.5|17666|17662|17648.5|17644.5|97
1633534500000|2021-10-06 15:35:00|17650.5|17646.5|17656|17652|17657|17653|17646.5|17642.5|109
1633534800000|2021-10-06 15:40:00|17659|17655|17654|17650|17662.5|17658.5|17647|17643|71
1633535100000|2021-10-06 15:45:00|17652.5|17648.5|17654|17650|17657|17653|17649|17645|18
1633535400000|2021-10-06 15:50:00|17654.5|17650.5|17670.5|17666.5|17673|17669|17654.5|17650.5|162
1633535700000|2021-10-06 15:55:00|17672.5|17668.5|17672.5|17668.5|17675.5|17671.5|17670.5|17666.5|42
1633536000000|2021-10-06 16:00:00|17673.5|17669.5|17665.5|17661.5|17674.5|17670.5|17662.5|17658.5|60
1633536300000|2021-10-06 16:05:00|17664|17660|17658|17654|17664|17660|17653.5|17649.5|118
1633536600000|2021-10-06 16:10:00|17659|17655|17658|17654|17662.5|17658.5|17655.5|17651.5|69
1633536900000|2021-10-06 16:15:00|17655.5|17651.5|17660|17656|17660.5|17656.5|17654.5|17650.5|64
1633537200000|2021-10-06 16:20:00|17657|17653|17651.5|17647.5|17657|17653|17646|17642|136
1633537500000|2021-10-06 16:25:00|17649|17645|17643.5|17639.5|17654|17650|17636|17632|71
1633537800000|2021-10-06 16:30:00|17639|17635|17642|17638|17644|17640|17639|17635|32
1633538100000|2021-10-06 16:35:00|17645.5|17641.5|17640|17636|17645.5|17641.5|17635|17631|96
1633538400000|2021-10-06 16:40:00|17644|17640|17651|17647|17652.5|17648.5|17643.5|17639.5|55
1633538700000|2021-10-06 16:45:00|17654|17650|17648.5|17644.5|17656|17652|17645|17641|208
1633539000000|2021-10-06 16:50:00|17648|17644|17645.5|17641.5|17654|17650|17645.5|17641.5|158
1633539300000|2021-10-06 16:55:00|17646|17642|17630|17626|17652.5|17648.5|17630|17626|189
1633539600000|2021-10-06 17:00:00|17635.5|17631.5|17643.5|17639.5|17648|17644|17633|17629|88
1633539900000|2021-10-06 17:05:00|17642|17638|17642.5|17638.5|17644|17640|17634.5|17630.5|186
1633540200000|2021-10-06 17:10:00|17642|17638|17651|17647|17652.5|17648.5|17636|17632|80
1633540500000|2021-10-06 17:15:00|17651.5|17647.5|17660.5|17656.5|17660.5|17656.5|17651.5|17647.5|77
1633540800000|2021-10-06 17:20:00|17659|17655|17666|17662|17669.5|17665.5|17657.5|17653.5|159
1633541100000|2021-10-06 17:25:00|17668|17664|17678|17674|17678|17674|17666.5|17662.5|114
1633541400000|2021-10-06 17:30:00|17677.5|17673.5|17690.5|17686.5|17690.5|17686.5|17677.5|17673.5|316
1633541700000|2021-10-06 17:35:00|17689.5|17685.5|17692|17688|17693.5|17689.5|17687|17683|212
1633542000000|2021-10-06 17:40:00|17690.5|17686.5|17689|17685|17691.5|17687.5|17687|17683|48
1633542300000|2021-10-06 17:45:00|17690.5|17686.5|17692.5|17688.5|17696.5|17692.5|17688.5|17684.5|111
1633542600000|2021-10-06 17:50:00|17692|17688|17678|17674|17692|17688|17678|17674|118
1633542900000|2021-10-06 17:55:00|17679.5|17675.5|17693.5|17689.5|17693.5|17689.5|17679.5|17675.5|66
1633543200000|2021-10-06 18:00:00|17694.5|17690.5|17693.5|17689.5|17699|17695|17688|17684|194
1633543500000|2021-10-06 18:05:00|17696|17692|17704.5|17700.5|17704.5|17700.5|17694.5|17690.5|145
1633543800000|2021-10-06 18:10:00|17704|17700|17708.5|17704.5|17714.5|17710.5|17702.5|17698.5|130
1633544100000|2021-10-06 18:15:00|17710.5|17706.5|17713.5|17709.5|17714.5|17710.5|17707.5|17703.5|50
1633544400000|2021-10-06 18:20:00|17716.5|17712.5|17705.5|17701.5|17716.5|17712.5|17704.5|17700.5|50
1633544700000|2021-10-06 18:25:00|17707|17703|17718|17714|17718|17714|17707|17703|58
1633545000000|2021-10-06 18:30:00|17718.5|17714.5|17712.5|17708.5|17719|17715|17711.5|17707.5|47
1633545300000|2021-10-06 18:35:00|17717|17713|17712.5|17708.5|17718|17714|17709|17705|57
1633545600000|2021-10-06 18:40:00|17716.5|17712.5|17721|17717|17723.5|17719.5|17715.5|17711.5|173
1633545900000|2021-10-06 18:45:00|17723.5|17719.5|17717.5|17713.5|17725|17721|17717.5|17713.5|132
1633546200000|2021-10-06 18:50:00|17718|17714|17720|17716|17722|17718|17711.5|17707.5|120
1633546500000|2021-10-06 18:55:00|17720|17716|17713.5|17709.5|17723.5|17719.5|17711|17707|163
1633546800000|2021-10-06 19:00:00|17711.5|17707.5|17715|17711|17718.5|17714.5|17709|17705|202
1633547100000|2021-10-06 19:05:00|17712.5|17708.5|17710.5|17706.5|17719.5|17715.5|17707.5|17703.5|240
1633547400000|2021-10-06 19:10:00|17711.5|17707.5|17710|17706|17720.5|17716.5|17704.5|17700.5|212
1633547700000|2021-10-06 19:15:00|17710.5|17706.5|17708|17704|17715.5|17711.5|17707.5|17703.5|242
1633548000000|2021-10-06 19:20:00|17709|17705|17710.5|17706.5|17714.5|17710.5|17702.5|17698.5|70
1633548300000|2021-10-06 19:25:00|17712|17708|17719.5|17715.5|17719.5|17715.5|17710|17706|83
1633548600000|2021-10-06 19:30:00|17717.5|17713.5|17716.5|17712.5|17722.5|17718.5|17714|17710|97
1633548900000|2021-10-06 19:35:00|17717|17713|17719.5|17715.5|17720|17716|17712.5|17708.5|79
1633549200000|2021-10-06 19:40:00|17720.5|17716.5|17723.5|17719.5|17725|17721|17719|17715|103
1633549500000|2021-10-06 19:45:00|17725.5|17721.5|17728|17724|17735.5|17731.5|17721.5|17717.5|140
1633549800000|2021-10-06 19:50:00|17729.5|17725.5|17733.5|17729.5|17736.5|17732.5|17728|17724|174
1633550100000|2021-10-06 19:55:00|17732.5|17728.5|17734|17730|17737.5|17733.5|17728.5|17724.5|293
1633550400000|2021-10-06 20:00:00|17733.5|17729.5|17725|17721|17733.5|17729.5|17724|17720|28
1633550700000|2021-10-06 20:05:00|17726|17722|17729|17725|17729.5|17725.5|17726|17722|5
1633551000000|2021-10-06 20:10:00|17731|17727|17730.5|17726.5|17733|17729|17730|17726|39
1633551300000|2021-10-06 20:15:00|17733.5|17729.5|17729.5|17725.5|17733.5|17729.5|17729.5|17725.5|40
1633551600000|2021-10-06 20:20:00|17731|17727|17731|17727|17731|17727|17731|17727|1
1633551900000|2021-10-06 20:25:00|17731.5|17727.5|17731|17727|17731.5|17727.5|17731|17727|8
1633552200000|2021-10-06 20:30:00|17731.5|17727.5|17726.5|17722.5|17731.5|17727.5|17726|17722|69
1633552500000|2021-10-06 20:35:00|17729|17725|17726|17722|17729|17725|17726|17722|29
1633552800000|2021-10-06 20:40:00|17724.5|17720.5|17724.5|17720.5|17724.5|17720.5|17724.5|17720.5|6
1633553100000|2021-10-06 20:45:00|17728|17724|17721.5|17717.5|17728|17724|17721.5|17717.5|14
1633553400000|2021-10-06 20:50:00|17721|17717|17721|17717|17721|17717|17721|17717|2
1633553700000|2021-10-06 20:55:00|17721.5|17717.5|17725.5|17721.5|17725.5|17721.5|17721.5|17717.5|12
1633554300000|2021-10-06 21:05:00|17728.5|17724.5|17728.5|17724.5|17728.5|17724.5|17728.5|17724.5|10
1633554600000|2021-10-06 21:10:00|17735.5|17717.5|17735.5|17717.5|17735.5|17717.5|17735.5|17717.5|10261328
1633554900000|2021-10-06 21:15:00|17733.9|17715.9|17733.1|17715.1|17734.2|17716.2|17733|17715|0
1633555200000|2021-10-06 21:20:00|17733.4|17715.4|17733.7|17715.7|17734.1|17716.1|17733.1|17715.1|0
1633555500000|2021-10-06 21:25:00|17733.6|17715.6|17733.3|17715.3|17734.1|17716.1|17733.3|17715.3|0
1633555800000|2021-10-06 21:30:00|17733.4|17715.4|17733.2|17715.2|17733.4|17715.4|17733.2|17715.2|0
1633556100000|2021-10-06 21:35:00|17733.3|17715.3|17734.1|17716.1|17735|17717|17733.3|17715.3|0
1633556400000|2021-10-06 21:40:00|17734.2|17716.2|17734.7|17716.7|17734.8|17716.8|17734|17716|0
1633556700000|2021-10-06 21:45:00|17734.8|17716.8|17735.9|17717.9|17736.3|17718.3|17734.7|17716.7|0
1633557000000|2021-10-06 21:50:00|17735.8|17717.8|17737.3|17719.3|17737.5|17719.5|17735.8|17717.8|0
1633557300000|2021-10-06 21:55:00|17737.7|17719.7|17754.7|17736.7|17754.7|17736.7|17737.3|17719.3|0
1633557600000|2021-10-06 22:00:00|17753.3|17735.3|17757.1|17739.1|17760|17742|17753.3|17735.3|0
1633557900000|2021-10-06 22:05:00|17757.9|17739.9|17757.4|17739.4|17758.8|17740.8|17755.9|17737.9|0
1633558200000|2021-10-06 22:10:00|17758.1|17740.1|17756.7|17738.7|17758.8|17740.8|17755.9|17737.9|0
1633558500000|2021-10-06 22:15:00|17757.4|17739.4|17771.1|17753.1|17771.9|17753.9|17756.7|17738.7|0
1633558800000|2021-10-06 22:20:00|17771.9|17753.9|17762.5|17744.5|17774.2|17756.2|17762.5|17744.5|0
1633559100000|2021-10-06 22:25:00|17763.2|17745.2|17764.6|17746.6|17766.7|17748.7|17762.5|17744.5|0
1633559400000|2021-10-06 22:30:00|17765.3|17747.3|17769.7|17751.7|17771.1|17753.1|17763.9|17745.9|0
1633559700000|2021-10-06 22:35:00|17769.3|17751.3|17770.9|17752.9|17771.8|17753.8|17769.3|17751.3|0
1633560000000|2021-10-06 22:40:00|17770.2|17752.2|17768.5|17750.5|17770.9|17752.9|17767.8|17749.8|0
1633560300000|2021-10-06 22:45:00|17769.3|17751.3|17768.5|17750.5|17770|17752|17767.1|17749.1|0
1633560600000|2021-10-06 22:50:00|17769.3|17751.3|17775.4|17757.4|17775.7|17757.7|17768.5|17750.5|0
1633560900000|2021-10-06 22:55:00|17774.7|17756.7|17774.8|17756.8|17775.5|17757.5|17771.8|17753.8|0
1633561200000|2021-10-06 23:00:00|17775.5|17757.5|17783.5|17765.5|17784.2|17766.2|17775.5|17757.5|0
1633561500000|2021-10-06 23:05:00|17784.2|17766.2|17819.5|17801.5|17831.5|17813.5|17782.1|17764.1|0
1633561800000|2021-10-06 23:10:00|17816.8|17798.8|17807.4|17789.4|17816.8|17798.8|17804.6|17786.6|0
1633562100000|2021-10-06 23:15:00|17808.1|17790.1|17800.2|17782.2|17808.1|17790.1|17799.5|17781.5|0
1633562400000|2021-10-06 23:20:00|17800.4|17782.4|17800.5|17782.5|17801.2|17783.2|17797.7|17779.7|0
1633562700000|2021-10-06 23:25:00|17800.8|17782.8|17797.5|17779.5|17801.2|17783.2|17796.7|17778.7|0
1633563000000|2021-10-06 23:30:00|17796.8|17778.8|17791|17773|17798.3|17780.3|17788.2|17770.2|0
1633563300000|2021-10-06 23:35:00|17791.7|17773.7|17788.1|17770.1|17793.9|17775.9|17787.4|17769.4|0
1633563600000|2021-10-06 23:40:00|17787.4|17769.4|17790.5|17772.5|17791.9|17773.9|17785.1|17767.1|0
1633563900000|2021-10-06 23:45:00|17789.8|17771.8|17794|17776|17799|17781|17789.1|17771.1|0
1633564200000|2021-10-06 23:50:00|17793.3|17775.3|17794.8|17776.8|17795.5|17777.5|17789.1|17771.1|0
1633564500000|2021-10-06 23:55:00|17795.5|17777.5|17795.5|17777.5|17796.2|17778.2|17789.8|17771.8|0
1633564800000|2021-10-07 00:00:00|17795.1|17777.1|17794.7|17776.7|17804.7|17786.7|17791.9|17773.9|0
1633565100000|2021-10-07 00:05:00|17795.4|17777.4|17791.8|17773.8|17799.7|17781.7|17789|17771|0
1633565400000|2021-10-07 00:10:00|17792.6|17774.6|17792.4|17774.4|17795.2|17777.2|17789.2|17771.2|0
1633565700000|2021-10-07 00:15:00|17793.1|17775.1|17796.6|17778.6|17799.7|17781.7|17790.3|17772.3|0
1633566000000|2021-10-07 00:20:00|17796.4|17778.4|17790.8|17772.8|17796.4|17778.4|17785.8|17767.8|0
1633566300000|2021-10-07 00:25:00|17791.1|17773.1|17781.5|17763.5|17794.5|17776.5|17778.6|17760.6|0
1633566600000|2021-10-07 00:30:00|17780.8|17762.8|17784.5|17766.5|17792|17774|17779.9|17761.9|0
1633566900000|2021-10-07 00:35:00|17784|17766|17782.6|17764.6|17789.4|17771.4|17781.4|17763.4|0
1633567200000|2021-10-07 00:40:00|17782.3|17764.3|17776.3|17758.3|17782.3|17764.3|17774.9|17756.9|0
1633567500000|2021-10-07 00:45:00|17776.7|17758.7|17772.4|17754.4|17781.4|17763.4|17770.8|17752.8|0
1633567800000|2021-10-07 00:50:00|17772.1|17754.1|17766.6|17748.6|17775.7|17757.7|17764.2|17746.2|0
1633568100000|2021-10-07 00:55:00|17766.7|17748.7|17765.4|17747.4|17768.2|17750.2|17760.6|17742.6|0
1633568400000|2021-10-07 01:00:00|17765.8|17747.8|17728|17724|17765.8|17747.8|17725.5|17721.5|468
1633568700000|2021-10-07 01:05:00|17727.5|17723.5|17732.5|17728.5|17738|17734|17727.5|17723.5|544
1633569000000|2021-10-07 01:10:00|17731|17727|17734.5|17730.5|17738.5|17734.5|17729.5|17725.5|379
1633569300000|2021-10-07 01:15:00|17735|17731|17737.5|17733.5|17738.5|17734.5|17731|17727|913
1633569600000|2021-10-07 01:20:00|17738.5|17734.5|17741.5|17737.5|17745|17741|17737.5|17733.5|366
1633569900000|2021-10-07 01:25:00|17740.5|17736.5|17746.5|17742.5|17748|17744|17736.5|17732.5|387
1633570200000|2021-10-07 01:30:00|17746|17742|17758|17754|17763|17759|17737.5|17733.5|792
1633570500000|2021-10-07 01:35:00|17758.5|17754.5|17750|17746|17767.4|17763.4|17749|17745|551
1633570800000|2021-10-07 01:40:00|17753.5|17749.5|17757.5|17753.5|17759.5|17755.5|17752.5|17748.5|290
1633571100000|2021-10-07 01:45:00|17758|17754|17741.5|17737.5|17760|17756|17741.5|17737.5|217
1633571400000|2021-10-07 01:50:00|17742.5|17738.5|17751.5|17747.5|17751.5|17747.5|17742.5|17738.5|155
1633571700000|2021-10-07 01:55:00|17756.5|17752.5|17744|17740|17760|17756|17743.5|17739.5|186
1633572000000|2021-10-07 02:00:00|17744.5|17740.5|17752.5|17748.5|17757.5|17753.5|17744.5|17740.5|83
1633572300000|2021-10-07 02:05:00|17751|17747|17750.5|17746.5|17754.5|17750.5|17747.5|17743.5|86
1633572600000|2021-10-07 02:10:00|17751.5|17747.5|17759.5|17755.5|17759.5|17755.5|17750|17746|52
1633572900000|2021-10-07 02:15:00|17760|17756|17750.5|17746.5|17760.5|17756.5|17750.5|17746.5|167
1633573200000|2021-10-07 02:20:00|17753.5|17749.5|17759|17755|17759|17755|17747.5|17743.5|107
1633573500000|2021-10-07 02:25:00|17757|17753|17754|17750|17757.5|17753.5|17752|17748|58
1633573800000|2021-10-07 02:30:00|17753.5|17749.5|17753.5|17749.5|17756.5|17752.5|17749|17745|179
1633574100000|2021-10-07 02:35:00|17756.5|17752.5|17749.5|17745.5|17758.5|17754.5|17748|17744|215
1633574400000|2021-10-07 02:40:00|17750|17746|17750.5|17746.5|17750.5|17746.5|17741|17737|229
1633574700000|2021-10-07 02:45:00|17752|17748|17759.5|17755.5|17763|17759|17752|17748|294
1633575000000|2021-10-07 02:50:00|17761|17757|17759.5|17755.5|17761.5|17757.5|17758.5|17754.5|197
1633575300000|2021-10-07 02:55:00|17760.5|17756.5|17762.5|17758.5|17763|17759|17758|17754|364
1633575600000|2021-10-07 03:00:00|17762|17758|17765.5|17761.5|17769.5|17765.5|17760.5|17756.5|354
1633575900000|2021-10-07 03:05:00|17765|17761|17765.5|17761.5|17769.5|17765.5|17764.5|17760.5|335
1633576200000|2021-10-07 03:10:00|17766.5|17762.5|17764|17760|17768.5|17764.5|17763.5|17759.5|418
1633576500000|2021-10-07 03:15:00|17763|17759|17765|17761|17768.5|17764.5|17761|17757|193
1633576800000|2021-10-07 03:20:00|17764|17760|17754|17750|17765.5|17761.5|17754|17750|165
1633577100000|2021-10-07 03:25:00|17755|17751|17751|17747|17756|17752|17749.5|17745.5|193
1633577400000|2021-10-07 03:30:00|17753|17749|17745.5|17741.5|17756|17752|17739.5|17735.5|501
1633577700000|2021-10-07 03:35:00|17746|17742|17764.5|17760.5|17769|17765|17744.5|17740.5|608
1633578000000|2021-10-07 03:40:00|17766|17762|17773.5|17769.5|17775|17771|17765.5|17761.5|448
1633578300000|2021-10-07 03:45:00|17767.8|17763.8|17762|17758|17767.8|17763.8|17740.3|17736.3|5372
1633578600000|2021-10-07 03:50:00|17762.3|17758.3|17754.3|17750.3|17765|17761|17741.8|17737.8|1765
1633578900000|2021-10-07 03:55:00|17754.8|17750.8|17782.8|17778.8|17783.3|17779.3|17747.8|17743.8|1848
1633579200000|2021-10-07 04:00:00|17783|17779|17802.8|17798.8|17802.8|17798.8|17783|17779|2694
1633579500000|2021-10-07 04:05:00|17803.5|17799.5|17801.5|17797.5|17813|17809|17794.5|17790.5|1995
1633579800000|2021-10-07 04:10:00|17801.3|17797.3|17800|17796|17806.3|17802.3|17792.5|17788.5|823
1633580100000|2021-10-07 04:15:00|17799.8|17795.8|17792.8|17788.8|17803.5|17799.5|17778|17774|1446
1633580400000|2021-10-07 04:20:00|17793.3|17789.3|17805.8|17801.8|17806.5|17802.5|17789.8|17785.8|1354
1633580700000|2021-10-07 04:25:00|17805.3|17801.3|17798.5|17794.5|17807.3|17803.3|17793.5|17789.5|1071
1633581000000|2021-10-07 04:30:00|17798.8|17794.8|17787.3|17783.3|17799.3|17795.3|17783|17779|1147
1633581300000|2021-10-07 04:35:00|17786.5|17782.5|17800|17796|17801.5|17797.5|17784.5|17780.5|722
1633581600000|2021-10-07 04:40:00|17800.3|17796.3|17796.3|17792.3|17802|17798|17790.3|17786.3|613
1633581900000|2021-10-07 04:45:00|17797.3|17793.3|17795.8|17791.8|17802.3|17798.3|17790.8|17786.8|909
1633582200000|2021-10-07 04:50:00|17796|17792|17793.5|17789.5|17801|17797|17789.5|17785.5|926
1633582500000|2021-10-07 04:55:00|17794|17790|17792|17788|17795|17791|17778.3|17774.3|1014
1633582800000|2021-10-07 05:00:00|17790.3|17786.3|17801.3|17797.3|17802.3|17798.3|17782|17778|1464
1633583100000|2021-10-07 05:05:00|17801.8|17797.8|17807|17803|17807.5|17803.5|17800.8|17796.8|1427
1633583400000|2021-10-07 05:10:00|17807.3|17803.3|17811.3|17807.3|17817|17813|17802.5|17798.5|1258
1633583700000|2021-10-07 05:15:00|17812|17808|17806.3|17802.3|17816|17812|17804.5|17800.5|722
1633584000000|2021-10-07 05:20:00|17806|17802|17805.8|17801.8|17807.5|17803.5|17799.5|17795.5|583
1633584300000|2021-10-07 05:25:00|17806|17802|17808|17804|17811.3|17807.3|17803|17799|520
1633584600000|2021-10-07 05:30:00|17808.3|17804.3|17801.8|17797.8|17811|17807|17799.3|17795.3|507
1633584900000|2021-10-07 05:35:00|17802|17798|17799.3|17795.3|17807|17803|17799.3|17795.3|373
1633585200000|2021-10-07 05:40:00|17799.5|17795.5|17800.8|17796.8|17809|17805|17798|17794|319
1633585500000|2021-10-07 05:45:00|17800.5|17796.5|17808|17804|17809.5|17805.5|17800.5|17796.5|290
1633585800000|2021-10-07 05:50:00|17807.8|17803.8|17802.5|17798.5|17810.5|17806.5|17800.8|17796.8|357
1633586100000|2021-10-07 05:55:00|17802.3|17798.3|17797.5|17793.5|17811|17807|17791.8|17787.8|528
1633586400000|2021-10-07 06:00:00|17796.8|17792.8|17807.5|17803.5|17810.8|17806.8|17790.8|17786.8|394
1633586700000|2021-10-07 06:05:00|17807.8|17803.8|17809.5|17805.5|17811|17807|17804.5|17800.5|434
1633587000000|2021-10-07 06:10:00|17809.8|17805.8|17830.8|17826.8|17830.8|17826.8|17805.5|17801.5|706
1633587300000|2021-10-07 06:15:00|17831|17827|17828|17824|17836.5|17832.5|17827.3|17823.3|858
1633587600000|2021-10-07 06:20:00|17828.3|17824.3|17838.8|17834.8|17840.5|17836.5|17828.3|17824.3|728
1633587900000|2021-10-07 06:25:00|17838.3|17834.3|17856.3|17852.3|17856.3|17852.3|17838.3|17834.3|850
1633588200000|2021-10-07 06:30:00|17856|17852|17858.3|17854.3|17859.8|17855.8|17851|17847|1033
1633588500000|2021-10-07 06:35:00|17858.5|17854.5|17861|17857|17865|17861|17857.5|17853.5|744
1633588800000|2021-10-07 06:40:00|17861.3|17857.3|17849|17845|17862.3|17858.3|17848.5|17844.5|522
1633589100000|2021-10-07 06:45:00|17848|17844|17847|17843|17857.8|17853.8|17845.3|17841.3|507
1633589400000|2021-10-07 06:50:00|17846.8|17842.8|17844.8|17840.8|17851|17847|17839.3|17835.3|611
1633589700000|2021-10-07 06:55:00|17845|17841|17850.5|17846.5|17851|17847|17842.3|17838.3|314
1633590000000|2021-10-07 07:00:00|17850.3|17846.3|17860.3|17856.3|17864.5|17860.5|17847|17843|536
1633590300000|2021-10-07 07:05:00|17860.5|17856.5|17853|17849|17862.3|17858.3|17851.3|17847.3|490
1633590600000|2021-10-07 07:10:00|17853.3|17849.3|17853.5|17849.5|17859.8|17855.8|17851|17847|305
1633590900000|2021-10-07 07:15:00|17853.3|17849.3|17839.3|17835.3|17859.8|17855.8|17834|17830|665
1633591200000|2021-10-07 07:20:00|17838.5|17834.5|17848.8|17844.8|17851.8|17847.8|17835|17831|372
1633591500000|2021-10-07 07:25:00|17848.5|17844.5|17845.8|17841.8|17849.8|17845.8|17839.3|17835.3|342
1633591800000|2021-10-07 07:30:00|17846|17842|17847|17843|17856.8|17852.8|17846|17842|621
1633592100000|2021-10-07 07:35:00|17847.3|17843.3|17853.5|17849.5|17855.3|17851.3|17846.3|17842.3|445
1633592400000|2021-10-07 07:40:00|17854.3|17850.3|17859.8|17855.8|17862|17858|17850.3|17846.3|348
1633592700000|2021-10-07 07:45:00|17860|17856|17863.8|17859.8|17867.3|17863.3|17860|17856|395
1633593000000|2021-10-07 07:50:00|17863.5|17859.5|17852|17848|17866.5|17862.5|17850|17846|444
1633593300000|2021-10-07 07:55:00|17851.8|17847.8|17848.5|17844.5|17856.8|17852.8|17847.5|17843.5|385
1633593600000|2021-10-07 08:00:00|17848.8|17844.8|17832.3|17828.3|17851.8|17847.8|17823|17819|653
1633593900000|2021-10-07 08:05:00|17833|17829|17835.5|17831.5|17838.3|17834.3|17823.8|17819.8|391
1633594200000|2021-10-07 08:10:00|17835|17831|17835.8|17831.8|17844.3|17840.3|17827.8|17823.8|522
1633594500000|2021-10-07 08:15:00|17835.5|17831.5|17829.3|17825.3|17840|17836|17827.8|17823.8|430
1633594800000|2021-10-07 08:20:00|17829.5|17825.5|17829.5|17825.5|17832.3|17828.3|17820|17816|420
1633595100000|2021-10-07 08:25:00|17829.3|17825.3|17848.5|17844.5|17849|17845|17828.3|17824.3|423
1633595400000|2021-10-07 08:30:00|17848.8|17844.8|17854.3|17850.3|17857.3|17853.3|17845.8|17841.8|520
1633595700000|2021-10-07 08:35:00|17854|17850|17849.8|17845.8|17863.3|17859.3|17849.3|17845.3|864
1633596000000|2021-10-07 08:40:00|17850|17846|17854.5|17850.5|17857.5|17853.5|17849.3|17845.3|623
1633596300000|2021-10-07 08:45:00|17854.3|17850.3|17838|17834|17854.3|17850.3|17836.5|17832.5|637
1633596600000|2021-10-07 08:50:00|17838.3|17834.3|17840|17836|17845.3|17841.3|17834.3|17830.3|405
1633596900000|2021-10-07 08:55:00|17840.3|17836.3|17835.3|17831.3|17845|17841|17832.8|17828.8|543
1633597200000|2021-10-07 09:00:00|17835|17831|17816|17812|17838.5|17834.5|17815.3|17811.3|595
1633597500000|2021-10-07 09:05:00|17815.8|17811.8|17814.8|17810.8|17816.5|17812.5|17801.5|17797.5|741
1633597800000|2021-10-07 09:10:00|17815|17811|17805.8|17801.8|17815.8|17811.8|17795.3|17791.3|805
1633598100000|2021-10-07 09:15:00|17806.5|17802.5|17802.5|17798.5|17809.3|17805.3|17792.8|17788.8|815
1633598400000|2021-10-07 09:20:00|17802.8|17798.8|17800.5|17796.5|17803.3|17799.3|17790.5|17786.5|966
1633598700000|2021-10-07 09:25:00|17800.3|17796.3|17810.3|17806.3|17812.8|17808.8|17797.8|17793.8|754
1633599000000|2021-10-07 09:30:00|17810|17806|17789.3|17785.3|17811.8|17807.8|17785.5|17781.5|1137
1633599300000|2021-10-07 09:35:00|17788.8|17784.8|17795.8|17791.8|17803.5|17799.5|17788|17784|872
1633599600000|2021-10-07 09:40:00|17795.5|17791.5|17786|17782|17796|17792|17784.3|17780.3|803
1633599900000|2021-10-07 09:45:00|17785.5|17781.5|17791.5|17787.5|17792.5|17788.5|17779.8|17775.8|1138
1633600200000|2021-10-07 09:50:00|17791.3|17787.3|17803.5|17799.5|17803.5|17799.5|17787|17783|866
1633600500000|2021-10-07 09:55:00|17803.8|17799.8|17802.8|17798.8|17807.5|17803.5|17802.5|17798.5|1540
1633600800000|2021-10-07 10:00:00|17803|17799|17809|17805|17811.3|17807.3|17802|17798|378
1633601100000|2021-10-07 10:05:00|17808.8|17804.8|17802.5|17798.5|17811.8|17807.8|17800.8|17796.8|335
1633601400000|2021-10-07 10:10:00|17813.5|17795.5|17810.2|17792.2|17818.1|17800.1|17810.2|17792.2|7932263
1633601700000|2021-10-07 10:15:00|17811.1|17793.1|17805.8|17787.8|17811.2|17793.2|17802.6|17784.6|0
1633602000000|2021-10-07 10:20:00|17805.4|17787.4|17799.1|17781.1|17807.6|17789.6|17797.9|17779.9|0
1633602300000|2021-10-07 10:25:00|17798.9|17780.9|17795.4|17777.4|17802.8|17784.8|17795.4|17777.4|0
1633602600000|2021-10-07 10:30:00|17795|17777|17799.6|17781.6|17801.7|17783.7|17795|17777|0
1633602900000|2021-10-07 10:35:00|17800.5|17782.5|17806.1|17788.1|17807.4|17789.4|17800|17782|0
1633603200000|2021-10-07 10:40:00|17799|17795|17798|17794|17812|17808|17798|17794|43
1633603500000|2021-10-07 10:45:00|17797|17793|17798.5|17794.5|17803|17799|17797|17793|65
1633603800000|2021-10-07 10:50:00|17799|17795|17798.5|17794.5|17799|17795|17795|17791|63
1633604100000|2021-10-07 10:55:00|17800|17796|17810|17806|17810|17806|17800|17796|34
1633604400000|2021-10-07 11:00:00|17809.5|17805.5|17810|17806|17816|17812|17809|17805|75
1633604700000|2021-10-07 11:05:00|17812|17808|17815|17811|17815.5|17811.5|17809|17805|35
1633605000000|2021-10-07 11:10:00|17814.5|17810.5|17823.5|17819.5|17824.5|17820.5|17814.5|17810.5|35
1633605300000|2021-10-07 11:15:00|17823|17819|17823|17819|17825|17821|17823|17819|56
1633605600000|2021-10-07 11:20:00|17825.5|17821.5|17828.5|17824.5|17829|17825|17824|17820|22
1633605900000|2021-10-07 11:25:00|17829|17825|17828.5|17824.5|17830.5|17826.5|17827|17823|36
1633606200000|2021-10-07 11:30:00|17829.5|17825.5|17822|17818|17829.5|17825.5|17821.5|17817.5|36
1633606500000|2021-10-07 11:35:00|17824.5|17820.5|17831.5|17827.5|17833|17829|17824|17820|55
1633606800000|2021-10-07 11:40:00|17832.5|17828.5|17827.5|17823.5|17832.5|17828.5|17826|17822|48
1633607100000|2021-10-07 11:45:00|17828|17824|17830.5|17826.5|17833|17829|17828|17824|17
1633607400000|2021-10-07 11:50:00|17830|17826|17827|17823|17830|17826|17825|17821|38
1633607700000|2021-10-07 11:55:00|17826|17822|17825|17821|17826.5|17822.5|17823.5|17819.5|23
1633608000000|2021-10-07 12:00:00|17827|17823|17821.5|17817.5|17827|17823|17821.5|17817.5|66
1633608300000|2021-10-07 12:05:00|17823.5|17819.5|17818.5|17814.5|17823.5|17819.5|17817.5|17813.5|27
1633608600000|2021-10-07 12:10:00|17819|17815|17816|17812|17820|17816|17815.5|17811.5|29
1633608900000|2021-10-07 12:15:00|17820.5|17816.5|17820|17816|17820.5|17816.5|17819.5|17815.5|5
1633609200000|2021-10-07 12:20:00|17819|17815|17821.5|17817.5|17821.5|17817.5|17819|17815|5
1633609500000|2021-10-07 12:25:00|17823.5|17819.5|17821.5|17817.5|17823.5|17819.5|17821|17817|9
1633609800000|2021-10-07 12:30:00|17813|17809|17806.5|17802.5|17817|17813|17802.5|17798.5|63
1633610100000|2021-10-07 12:35:00|17806|17802|17805|17801|17811.5|17807.5|17805|17801|64
1633610400000|2021-10-07 12:40:00|17805.5|17801.5|17812.5|17808.5|17813.5|17809.5|17802|17798|59
1633610700000|2021-10-07 12:45:00|17815.5|17811.5|17813.5|17809.5|17815.5|17811.5|17813|17809|17
1633611000000|2021-10-07 12:50:00|17814|17810|17814.5|17810.5|17814.5|17810.5|17810.5|17806.5|16
1633611300000|2021-10-07 12:55:00|17814|17810|17807.5|17803.5|17815|17811|17807|17803|29
1633611600000|2021-10-07 13:00:00|17809.5|17805.5|17802|17798|17812.5|17808.5|17800|17796|59
1633611900000|2021-10-07 13:05:00|17802.5|17798.5|17804.5|17800.5|17806|17802|17798.5|17794.5|41
1633612200000|2021-10-07 13:10:00|17805|17801|17800.5|17796.5|17805|17801|17798|17794|84
1633612500000|2021-10-07 13:15:00|17803|17799|17803|17799|17807|17803|17803|17799|27
1633612800000|2021-10-07 13:20:00|17802.5|17798.5|17798|17794|17802.5|17798.5|17798|17794|31
1633613100000|2021-10-07 13:25:00|17796|17792|17801.5|17797.5|17802.5|17798.5|17794|17790|40
1633613400000|2021-10-07 13:30:00|17803.5|17799.5|17820|17816|17821.5|17817.5|17798|17794|154
1633613700000|2021-10-07 13:35:00|17819|17815|17821|17817|17825.5|17821.5|17810|17806|141
1633614000000|2021-10-07 13:40:00|17823.5|17819.5|17833.5|17829.5|17841|17837|17823.5|17819.5|390
1633614300000|2021-10-07 13:45:00|17835|17831|17814|17810|17835|17831|17813.5|17809.5|150
1633614600000|2021-10-07 13:50:00|17817|17813|17819|17815|17830.5|17826.5|17815|17811|86
1633614900000|2021-10-07 13:55:00|17820|17816|17827|17823|17829|17825|17816.5|17812.5|69
1633615200000|2021-10-07 14:00:00|17828|17824|17836|17832|17839.5|17835.5|17824.5|17820.5|278
1633615500000|2021-10-07 14:05:00|17835.5|17831.5|17840|17836|17840|17836|17829.5|17825.5|185
1633615800000|2021-10-07 14:10:00|17839.5|17835.5|17845|17841|17846.5|17842.5|17839|17835|251
1633616100000|2021-10-07 14:15:00|17846|17842|17850|17846|17855.5|17851.5|17844|17840|168
1633616400000|2021-10-07 14:20:00|17850.5|17846.5|17854.5|17850.5|17856.5|17852.5|17848.5|17844.5|105
1633616700000|2021-10-07 14:25:00|17857|17853|17859.5|17855.5|17863|17859|17857|17853|210
1633617000000|2021-10-07 14:30:00|17862|17858|17858|17854|17863|17859|17855|17851|217
1633617300000|2021-10-07 14:35:00|17858.5|17854.5|17849|17845|17861.5|17857.5|17849|17845|152
1633617600000|2021-10-07 14:40:00|17850.5|17846.5|17854|17850|17858|17854|17850.5|17846.5|98
1633617900000|2021-10-07 14:45:00|17853.5|17849.5|17855.5|17851.5|17857|17853|17852|17848|23
1633618200000|2021-10-07 14:50:00|17856|17852|17854.5|17850.5|17857|17853|17852.5|17848.5|53
1633618500000|2021-10-07 14:55:00|17855.5|17851.5|17852.5|17848.5|17858.5|17854.5|17851.5|17847.5|97
1633618800000|2021-10-07 15:00:00|17852|17848|17862|17858|17862.5|17858.5|17849|17845|148
1633619100000|2021-10-07 15:05:00|17861.5|17857.5|17851|17847|17862|17858|17851|17847|91
1633619400000|2021-10-07 15:10:00|17850.5|17846.5|17847.5|17843.5|17850.5|17846.5|17845|17841|100
1633619700000|2021-10-07 15:15:00|17848|17844|17846.5|17842.5|17850|17846|17844|17840|81
1633620000000|2021-10-07 15:20:00|17847|17843|17855.5|17851.5|17856|17852|17847|17843|78
1633620300000|2021-10-07 15:25:00|17855|17851|17852|17848|17856|17852|17851|17847|94
1633620600000|2021-10-07 15:30:00|17851.5|17847.5|17852|17848|17855.5|17851.5|17850|17846|71
1633620900000|2021-10-07 15:35:00|17856|17852|17858.5|17854.5|17858.5|17854.5|17851.5|17847.5|44
1633621200000|2021-10-07 15:40:00|17859.5|17855.5|17864|17860|17864|17860|17858.5|17854.5|48
1633621500000|2021-10-07 15:45:00|17865|17861|17859|17855|17867|17863|17858.5|17854.5|53
1633621800000|2021-10-07 15:50:00|17860.5|17856.5|17859.5|17855.5|17862|17858|17857|17853|54
1633622100000|2021-10-07 15:55:00|17860|17856|17864.5|17860.5|17864.5|17860.5|17859|17855|98
1633622400000|2021-10-07 16:00:00|17863.5|17859.5|17862|17858|17865.5|17861.5|17861|17857|115
1633622700000|2021-10-07 16:05:00|17863|17859|17860.5|17856.5|17864|17860|17859|17855|51
1633623000000|2021-10-07 16:10:00|17858|17854|17857|17853|17859.5|17855.5|17853.5|17849.5|60
1633623300000|2021-10-07 16:15:00|17858|17854|17862.5|17858.5|17863|17859|17858|17854|36
1633623600000|2021-10-07 16:20:00|17862|17858|17862.5|17858.5|17863.5|17859.5|17861.5|17857.5|13
1633623900000|2021-10-07 16:25:00|17863|17859|17865|17861|17865|17861|17862|17858|29
1633624200000|2021-10-07 16:30:00|17866|17862|17863.5|17859.5|17867.5|17863.5|17863.5|17859.5|45
1633624500000|2021-10-07 16:35:00|17863|17859|17859|17855|17863|17859|17859|17855|23
1633624800000|2021-10-07 16:40:00|17861|17857|17859|17855|17864|17860|17857|17853|34
1633625100000|2021-10-07 16:45:00|17859.5|17855.5|17858|17854|17859.5|17855.5|17854|17850|28
1633625400000|2021-10-07 16:50:00|17857.5|17853.5|17858.5|17854.5|17858.5|17854.5|17851.5|17847.5|34
1633625700000|2021-10-07 16:55:00|17859.5|17855.5|17857|17853|17859.5|17855.5|17855|17851|39
1633626000000|2021-10-07 17:00:00|17856|17852|17850.5|17846.5|17856|17852|17850.5|17846.5|76
1633626300000|2021-10-07 17:05:00|17850|17846|17845.5|17841.5|17851.5|17847.5|17845.5|17841.5|63
1633626600000|2021-10-07 17:10:00|17847|17843|17847|17843|17847|17843|17842.5|17838.5|37
1633626900000|2021-10-07 17:15:00|17847.5|17843.5|17851.5|17847.5|17851.5|17847.5|17847.5|17843.5|17
1633627200000|2021-10-07 17:20:00|17852.5|17848.5|17850|17846|17854|17850|17846.5|17842.5|32
1633627500000|2021-10-07 17:25:00|17852|17848|17854|17850|17855.5|17851.5|17851.5|17847.5|18
1633627800000|2021-10-07 17:30:00|17851.5|17847.5|17851|17847|17851.5|17847.5|17848.5|17844.5|45
1633628100000|2021-10-07 17:35:00|17850.5|17846.5|17851.5|17847.5|17852|17848|17849|17845|21
1633628400000|2021-10-07 17:40:00|17853|17849|17853|17849|17853|17849|17851|17847|35
1633628700000|2021-10-07 17:45:00|17852|17848|17850|17846|17853|17849|17850|17846|21
1633629000000|2021-10-07 17:50:00|17849.5|17845.5|17849.5|17845.5|17850|17846|17848.5|17844.5|24
1633629300000|2021-10-07 17:55:00|17852.5|17848.5|17846|17842|17852.5|17848.5|17846|17842|33
1633629600000|2021-10-07 18:00:00|17846.5|17842.5|17839.5|17835.5|17846.5|17842.5|17838|17834|107
1633629900000|2021-10-07 18:05:00|17840|17836|17841.5|17837.5|17843.5|17839.5|17839.5|17835.5|28
1633630200000|2021-10-07 18:10:00|17840.5|17836.5|17843|17839|17843|17839|17839.5|17835.5|18
1633630500000|2021-10-07 18:15:00|17842.5|17838.5|17844.5|17840.5|17849|17845|17842.5|17838.5|46
1633630800000|2021-10-07 18:20:00|17845|17841|17844.5|17840.5|17845|17841|17844|17840|27
1633631100000|2021-10-07 18:25:00|17842|17838|17840.5|17836.5|17842|17838|17839|17835|25
1633631400000|2021-10-07 18:30:00|17840|17836|17843.5|17839.5|17845|17841|17838.5|17834.5|46
1633631700000|2021-10-07 18:35:00|17845|17841|17837.5|17833.5|17845.5|17841.5|17837|17833|51
1633632000000|2021-10-07 18:40:00|17838|17834|17828.5|17824.5|17838.5|17834.5|17828.5|17824.5|79
1633632300000|2021-10-07 18:45:00|17827.5|17823.5|17827.5|17823.5|17828.5|17824.5|17826|17822|42
1633632600000|2021-10-07 18:50:00|17826.5|17822.5|17825.5|17821.5|17829|17825|17822.5|17818.5|42
1633632900000|2021-10-07 18:55:00|17827|17823|17833|17829|17837.5|17833.5|17827|17823|35
1633633200000|2021-10-07 19:00:00|17832.5|17828.5|17829.5|17825.5|17833.5|17829.5|17826.5|17822.5|43
1633633500000|2021-10-07 19:05:00|17832|17828|17837|17833|17837.5|17833.5|17830.5|17826.5|150
1633633800000|2021-10-07 19:10:00|17836.5|17832.5|17837|17833|17837.5|17833.5|17831|17827|48
1633634100000|2021-10-07 19:15:00|17835.5|17831.5|17837|17833|17837|17833|17832|17828|53
1633634400000|2021-10-07 19:20:00|17836.5|17832.5|17836.5|17832.5|17840|17836|17835|17831|84
1633634700000|2021-10-07 19:25:00|17834.5|17830.5|17837|17833|17838|17834|17830.5|17826.5|57
1633635000000|2021-10-07 19:30:00|17835.5|17831.5|17833|17829|17835.5|17831.5|17832|17828|84
1633635300000|2021-10-07 19:35:00|17831|17827|17831.5|17827.5|17834.5|17830.5|17829.5|17825.5|63
1633635600000|2021-10-07 19:40:00|17833|17829|17830|17826|17834.5|17830.5|17830|17826|47
1633635900000|2021-10-07 19:45:00|17828.5|17824.5|17832|17828|17832|17828|17823.5|17819.5|49
1633636200000|2021-10-07 19:50:00|17831.5|17827.5|17832|17828|17832.5|17828.5|17826|17822|56
1633636500000|2021-10-07 19:55:00|17832.5|17828.5|17811|17807|17832.5|17828.5|17806.5|17802.5|304
1633636800000|2021-10-07 20:00:00|17810.5|17806.5|17813|17809|17816|17812|17810.5|17806.5|17
1633637100000|2021-10-07 20:05:00|17811.5|17807.5|17811.5|17807.5|17811.5|17807.5|17811.5|17807.5|1
1633637400000|2021-10-07 20:10:00|17811|17807|17810|17806|17811|17807|17810|17806|2
1633637700000|2021-10-07 20:15:00|17816|17812|17816|17812|17816|17812|17816|17812|1
1633638600000|2021-10-07 20:30:00|||||||||2
1633639200000|2021-10-07 20:40:00|17815.5|17811.5|17811|17807|17815.5|17811.5|17811|17807|19
1633639500000|2021-10-07 20:45:00|17810|17806|17810.5|17806.5|17812.5|17808.5|17810|17806|22
1633639800000|2021-10-07 20:50:00|17812|17808|17812|17808|17812|17808|17812|17808|2
1633640100000|2021-10-07 20:55:00|17810|17806|17810|17806|17810|17806|17810|17806|2
1633641000000|2021-10-07 21:10:00|17816|17812|17823|17805|17823|17812|17816|17805|8015729
1633641300000|2021-10-07 21:15:00|17822.9|17804.9|17822.7|17804.7|17824|17806|17822.6|17804.6|0
1633641600000|2021-10-07 21:20:00|17822.9|17804.9|17824.1|17806.1|17824.8|17806.8|17822.9|17804.9|0
1633641900000|2021-10-07 21:25:00|17823.4|17805.4|17823.6|17805.6|17823.7|17805.7|17823.4|17805.4|0
1633642200000|2021-10-07 21:30:00|17823.3|17805.3|17823.9|17805.9|17823.9|17805.9|17823.3|17805.3|0
1633642500000|2021-10-07 21:35:00|17824|17806|17824.4|17806.4|17824.4|17806.4|17824|17806|0
1633643100000|2021-10-07 21:45:00|17824.1|17806.1|17823.8|17805.8|17824.1|17806.1|17823.8|17805.8|0
1633643400000|2021-10-07 21:50:00|17823.1|17805.1|17823.2|17805.2|17823.5|17805.5|17822.4|17804.4|0
1633643700000|2021-10-07 21:55:00|17823.3|17805.3|17823.7|17805.7|17823.7|17805.7|17822.9|17804.9|0
1633644000000|2021-10-07 22:00:00|17823.3|17805.3|17831|17813|17831|17813|17820.4|17802.4|0
1633644300000|2021-10-07 22:05:00|17831.3|17813.3|17832.5|17814.5|17833.9|17815.9|17829|17811|0
1633644600000|2021-10-07 22:10:00|17833.2|17815.2|17830|17812|17833.9|17815.9|17828.6|17810.6|0
1633644900000|2021-10-07 22:15:00|17829.7|17811.7|17829|17811|17830.4|17812.4|17824.7|17806.7|0
1633645200000|2021-10-07 22:20:00|17829.7|17811.7|17829|17811|17831.1|17813.1|17826.4|17808.4|0
1633645500000|2021-10-07 22:25:00|17829.3|17811.3|17829.7|17811.7|17831.1|17813.1|17827.5|17809.5|0
1633645800000|2021-10-07 22:30:00|17829|17811|17826.8|17808.8|17830.4|17812.4|17826.1|17808.1|0
1633646100000|2021-10-07 22:35:00|17826.4|17808.4|17830.4|17812.4|17831.1|17813.1|17826.1|17808.1|0
1633646400000|2021-10-07 22:40:00|17830.7|17812.7|17829.3|17811.3|17831.8|17813.8|17829|17811|0
1633646700000|2021-10-07 22:45:00|17829|17811|17833.9|17815.9|17833.9|17815.9|17828.2|17810.2|0
1633647000000|2021-10-07 22:50:00|17834.3|17816.3|17833.6|17815.6|17837.5|17819.5|17832.5|17814.5|0
1633647300000|2021-10-07 22:55:00|17834|17816|17838.6|17820.6|17839.3|17821.3|17833.6|17815.6|0
1633647600000|2021-10-07 23:00:00|17839.3|17821.3|17841.5|17823.5|17844.3|17826.3|17839.3|17821.3|0
1633647900000|2021-10-07 23:05:00|17842.2|17824.2|17841.5|17823.5|17844.3|17826.3|17840.1|17822.1|0
1633648200000|2021-10-07 23:10:00|17841.1|17823.1|17839.4|17821.4|17842.2|17824.2|17837.2|17819.2|0
1633648500000|2021-10-07 23:15:00|17838.6|17820.6|17835.8|17817.8|17838.6|17820.6|17834.4|17816.4|0
1633648800000|2021-10-07 23:20:00|17835.1|17817.1|17835.4|17817.4|17836.5|17818.5|17833.7|17815.7|0
1633649100000|2021-10-07 23:25:00|17835.1|17817.1|17838.4|17820.4|17840.1|17822.1|17835.1|17817.1|0
1633649400000|2021-10-07 23:30:00|17839.1|17821.1|17834.4|17816.4|17839.1|17821.1|17833.5|17815.5|0
1633649700000|2021-10-07 23:35:00|17834.7|17816.7|17835.1|17817.1|17837.9|17819.9|17834.7|17816.7|0
1633650000000|2021-10-07 23:40:00|17835.8|17817.8|17835|17817|17836.5|17818.5|17834|17816|0
1633650300000|2021-10-07 23:45:00|17835.4|17817.4|17842.1|17824.1|17842.9|17824.9|17833.2|17815.2|0
1633650600000|2021-10-07 23:50:00|17841.4|17823.4|17849.2|17831.2|17849.9|17831.9|17841.4|17823.4|0
1633650900000|2021-10-07 23:55:00|17849.5|17831.5|17849.9|17831.9|17852|17834|17848.5|17830.5|0
1633651200000|2021-10-08 00:00:00|17849.2|17831.2|17841.4|17823.4|17849.9|17831.9|17840|17822|0
1633651500000|2021-10-08 00:05:00|17840.7|17822.7|17830|17812|17843.5|17825.5|17829.3|17811.3|0
1633651800000|2021-10-08 00:10:00|17830.7|17812.7|17829.9|17811.9|17838.4|17820.4|17821.5|17803.5|0
1633652100000|2021-10-08 00:15:00|17830.6|17812.6|17822.2|17804.2|17835.6|17817.6|17817.4|17799.4|0
1633652400000|2021-10-08 00:20:00|17821.7|17803.7|17826.8|17808.8|17826.8|17808.8|17817|17799|0
1633652700000|2021-10-08 00:25:00|17827|17809|17832.7|17814.7|17839|17821|17824.8|17806.8|0
1633653000000|2021-10-08 00:30:00|17832.3|17814.3|17833|17815|17838.3|17820.3|17830.1|17812.1|0
1633653300000|2021-10-08 00:35:00|17832.6|17814.6|17839.9|17821.9|17840.7|17822.7|17825|17807|0
1633653600000|2021-10-08 00:40:00|17840.1|17822.1|17844.6|17826.6|17850.1|17832.1|17839.9|17821.9|0
1633653900000|2021-10-08 00:45:00|17844.2|17826.2|17849.5|17831.5|17850.2|17832.2|17842.1|17824.1|0
1633654200000|2021-10-08 00:50:00|17849.8|17831.8|17851.9|17833.9|17854.7|17836.7|17848.3|17830.3|0
1633654500000|2021-10-08 00:55:00|17851.6|17833.6|17855.5|17837.5|17856.7|17838.7|17850.3|17832.3|0
1633654800000|2021-10-08 01:00:00|17855.2|17837.2|17812|17808|17855.2|17837.2|17809.5|17805.5|148
1633655100000|2021-10-08 01:05:00|17813.5|17809.5|17818|17814|17818|17814|17809.5|17805.5|165
1633655400000|2021-10-08 01:10:00|17816|17812|17816|17812|17820.5|17816.5|17812.5|17808.5|105
1633655700000|2021-10-08 01:15:00|17817|17813|17822.5|17818.5|17832.5|17828.5|17816.5|17812.5|250
1633656000000|2021-10-08 01:20:00|17823.5|17819.5|17814.5|17810.5|17825|17821|17813.5|17809.5|197
1633656300000|2021-10-08 01:25:00|17813|17809|17807.5|17803.5|17815.5|17811.5|17801|17797|169
1633656600000|2021-10-08 01:30:00|17809|17805|17814.5|17810.5|17814.5|17810.5|17801.5|17797.5|110
1633656900000|2021-10-08 01:35:00|17810|17806|17826|17822|17834|17830|17803|17799|87
1633657200000|2021-10-08 01:40:00|17829|17825|17831|17827|17836.5|17832.5|17822|17818|81
1633657500000|2021-10-08 01:45:00|17837|17833|17835|17831|17844|17840|17835|17831|43
1633657800000|2021-10-08 01:50:00|17837|17833|17831|17827|17837.5|17833.5|17827|17823|22
1633658100000|2021-10-08 01:55:00|17830|17826|17832.5|17828.5|17834.5|17830.5|17829.5|17825.5|32
1633658400000|2021-10-08 02:00:00|17834.5|17830.5|17840.5|17836.5|17844|17840|17831.5|17827.5|31
1633658700000|2021-10-08 02:05:00|17836|17832|17843.5|17839.5|17846|17842|17835|17831|62
1633659000000|2021-10-08 02:10:00|17842.5|17838.5|17839.5|17835.5|17845|17841|17836.5|17832.5|45
1633659300000|2021-10-08 02:15:00|17839|17835|17831.5|17827.5|17839.5|17835.5|17831.5|17827.5|27
1633659600000|2021-10-08 02:20:00|17831|17827|17831|17827|17837|17833|17826.5|17822.5|36
1633659900000|2021-10-08 02:25:00|17833.5|17829.5|17841.5|17837.5|17841.5|17837.5|17830|17826|27
1633660200000|2021-10-08 02:30:00|17842.5|17838.5|17845|17841|17847|17843|17841|17837|41
1633660500000|2021-10-08 02:35:00|17844|17840|17837.5|17833.5|17847|17843|17837.5|17833.5|29
1633660800000|2021-10-08 02:40:00|17835.5|17831.5|17835|17831|17838.5|17834.5|17830|17826|93
1633661100000|2021-10-08 02:45:00|17836.5|17832.5|17842|17838|17845.5|17841.5|17835.5|17831.5|49
1633661400000|2021-10-08 02:50:00|17845|17841|17844.5|17840.5|17848|17844|17842|17838|44
1633661700000|2021-10-08 02:55:00|17846.5|17842.5|17848.5|17844.5|17850|17846|17843.5|17839.5|28
1633662000000|2021-10-08 03:00:00|17847.5|17843.5|17845|17841|17848|17844|17843|17839|54
1633662300000|2021-10-08 03:05:00|17846|17842|17847|17843|17849.5|17845.5|17846|17842|42
1633662600000|2021-10-08 03:10:00|17845.5|17841.5|17843.5|17839.5|17846|17842|17842|17838|24
1633662900000|2021-10-08 03:15:00|17843|17839|17827.5|17823.5|17845.5|17841.5|17825|17821|150
1633663200000|2021-10-08 03:20:00|17825|17821|17818.5|17814.5|17828|17824|17818.5|17814.5|43
1633663500000|2021-10-08 03:25:00|17820|17816|17820|17816|17822.5|17818.5|17817|17813|74
1633663800000|2021-10-08 03:30:00|17819.5|17815.5|17842.5|17838.5|17843|17839|17816|17812|336
1633664100000|2021-10-08 03:35:00|17842|17838|17836.5|17832.5|17848|17844|17821|17817|342
1633664400000|2021-10-08 03:40:00|17833.5|17829.5|17832|17828|17842|17838|17825.5|17821.5|260
1633664700000|2021-10-08 03:45:00|17831.3|17827.3|17834.5|17830.5|17855.3|17851.3|17829.3|17825.3|2040
1633665000000|2021-10-08 03:50:00|17834.8|17830.8|17843.3|17839.3|17852.5|17848.5|17834.5|17830.5|1374
1633665300000|2021-10-08 03:55:00|17843.8|17839.8|17846.3|17842.3|17846.3|17842.3|17830.8|17826.8|1405
1633665600000|2021-10-08 04:00:00|17846.5|17842.5|17840|17836|17847.8|17843.8|17834.8|17830.8|779
1633665900000|2021-10-08 04:05:00|17840.3|17836.3|17827.8|17823.8|17840.3|17836.3|17821|17817|931
1633666200000|2021-10-08 04:10:00|17828|17824|17840.3|17836.3|17840.3|17836.3|17820.8|17816.8|817
1633666500000|2021-10-08 04:15:00|17840|17836|17875|17871|17875.3|17871.3|17839|17835|1427
1633666800000|2021-10-08 04:20:00|17875.3|17871.3|17870.3|17866.3|17875.8|17871.8|17860.8|17856.8|847
1633667100000|2021-10-08 04:25:00|17870.5|17866.5|17862.5|17858.5|17871|17867|17853.8|17849.8|878
1633667400000|2021-10-08 04:30:00|17862.8|17858.8|17873.5|17869.5|17879.5|17875.5|17843.5|17839.5|651
1633667700000|2021-10-08 04:35:00|17873.8|17869.8|17873.3|17869.3|17880.3|17876.3|17865.5|17861.5|736
1633668000000|2021-10-08 04:40:00|17873.8|17869.8|17872.8|17868.8|17881.8|17877.8|17866.5|17862.5|946
1633668300000|2021-10-08 04:45:00|17872.5|17868.5|17865.3|17861.3|17877|17873|17858.5|17854.5|289
1633668600000|2021-10-08 04:50:00|17865.5|17861.5|17879.8|17875.8|17880|17876|17858.3|17854.3|379
1633668900000|2021-10-08 04:55:00|17879.5|17875.5|17913.5|17909.5|17916.8|17912.8|17877.5|17873.5|1482
1633669200000|2021-10-08 05:00:00|17913.8|17909.8|17911.8|17907.8|17925|17921|17906.5|17902.5|2628
1633669500000|2021-10-08 05:05:00|17911.5|17907.5|17913.5|17909.5|17919.5|17915.5|17906.5|17902.5|1224
1633669800000|2021-10-08 05:10:00|17913|17909|17895.8|17891.8|17916.5|17912.5|17892.8|17888.8|941
1633670100000|2021-10-08 05:15:00|17895.5|17891.5|17890|17886|17903.3|17899.3|17884.5|17880.5|1328
1633670400000|2021-10-08 05:20:00|17890.3|17886.3|17895|17891|17899|17895|17887.3|17883.3|642
1633670700000|2021-10-08 05:25:00|17895.3|17891.3|17890.5|17886.5|17899.8|17895.8|17879.8|17875.8|640
1633671000000|2021-10-08 05:30:00|17890.8|17886.8|17892|17888|17902.5|17898.5|17890.5|17886.5|458
1633671300000|2021-10-08 05:35:00|17891.8|17887.8|17867.5|17863.5|17891.8|17887.8|17866.5|17862.5|684
1633671600000|2021-10-08 05:40:00|17867.3|17863.3|17881.5|17877.5|17887.3|17883.3|17861.8|17857.8|674
1633671900000|2021-10-08 05:45:00|17881.3|17877.3|17892.8|17888.8|17895.3|17891.3|17870.5|17866.5|684
1633672200000|2021-10-08 05:50:00|17893|17889|17884.3|17880.3|17899.8|17895.8|17883.3|17879.3|491
1633672500000|2021-10-08 05:55:00|17884.5|17880.5|17888.8|17884.8|17892|17888|17878.8|17874.8|638
1633672800000|2021-10-08 06:00:00|17888.5|17884.5|17888.8|17884.8|17899.5|17895.5|17887.3|17883.3|641
1633673100000|2021-10-08 06:05:00|17889.5|17885.5|17896.3|17892.3|17898.8|17894.8|17887.3|17883.3|564
1633673400000|2021-10-08 06:10:00|17896.5|17892.5|17898.3|17894.3|17901|17897|17884|17880|707
1633673700000|2021-10-08 06:15:00|17898.5|17894.5|17887.8|17883.8|17905|17901|17887.5|17883.5|607
1633674000000|2021-10-08 06:20:00|17887.5|17883.5|17876.3|17872.3|17890.3|17886.3|17867|17863|810
1633674300000|2021-10-08 06:25:00|17876.5|17872.5|17880.8|17876.8|17888.5|17884.5|17872.8|17868.8|593
1633674600000|2021-10-08 06:30:00|17880.5|17876.5|17880.8|17876.8|17885.5|17881.5|17878|17874|382
1633674900000|2021-10-08 06:35:00|17881|17877|17872.8|17868.8|17888|17884|17868.8|17864.8|362
1633675200000|2021-10-08 06:40:00|17872.5|17868.5|17852.5|17848.5|17873.5|17869.5|17846|17842|777
1633675500000|2021-10-08 06:45:00|17852|17848|17849|17845|17853.3|17849.3|17828|17824|978
1633675800000|2021-10-08 06:50:00|17848.3|17844.3|17838|17834|17856.5|17852.5|17835.5|17831.5|575
1633676100000|2021-10-08 06:55:00|17837.8|17833.8|17838.3|17834.3|17848.3|17844.3|17831.8|17827.8|666
1633676400000|2021-10-08 07:00:00|17837.8|17833.8|17850.5|17846.5|17851.8|17847.8|17830.5|17826.5|666
1633676700000|2021-10-08 07:05:00|17850.3|17846.3|17866.3|17862.3|17868|17864|17843|17839|641
1633677000000|2021-10-08 07:10:00|17866.5|17862.5|17859.3|17855.3|17870.5|17866.5|17859|17855|416
1633677300000|2021-10-08 07:15:00|17859|17855|17851.8|17847.8|17860.3|17856.3|17845.3|17841.3|602
1633677600000|2021-10-08 07:20:00|17851.5|17847.5|17865.8|17861.8|17870|17866|17832.8|17828.8|1509
1633677900000|2021-10-08 07:25:00|17865.5|17861.5|17864.3|17860.3|17867.8|17863.8|17859|17855|281
1633678200000|2021-10-08 07:30:00|17864|17860|17847.8|17843.8|17864|17860|17847|17843|248
1633678500000|2021-10-08 07:35:00|17848|17844|17850.8|17846.8|17858.8|17854.8|17846.3|17842.3|716
1633678800000|2021-10-08 07:40:00|17851|17847|17857|17853|17862.8|17858.8|17844.8|17840.8|583
1633679100000|2021-10-08 07:45:00|17857.3|17853.3|17859.8|17855.8|17869|17865|17856.5|17852.5|364
1633679400000|2021-10-08 07:50:00|17859.5|17855.5|17859|17855|17868|17864|17855.3|17851.3|562
1633679700000|2021-10-08 07:55:00|17858.8|17854.8|17870.5|17866.5|17872.3|17868.3|17854.3|17850.3|301
1633680000000|2021-10-08 08:00:00|17870.8|17866.8|17883.5|17879.5|17892|17888|17870.8|17866.8|734
1633680300000|2021-10-08 08:05:00|17883.8|17879.8|17869.3|17865.3|17890.3|17886.3|17865.8|17861.8|669
1633680600000|2021-10-08 08:10:00|17869|17865|17858.5|17854.5|17875.5|17871.5|17857.5|17853.5|340
1633680900000|2021-10-08 08:15:00|17858.8|17854.8|17870|17866|17871.3|17867.3|17857|17853|473
1633681200000|2021-10-08 08:20:00|17871|17867|17876.8|17872.8|17877|17873|17865.3|17861.3|363
1633681500000|2021-10-08 08:25:00|17876.5|17872.5|17874.5|17870.5|17876.8|17872.8|17866.3|17862.3|431
1633681800000|2021-10-08 08:30:00|17874.8|17870.8|17879.8|17875.8|17887.5|17883.5|17873.3|17869.3|319
1633682100000|2021-10-08 08:35:00|17879.5|17875.5|17882.8|17878.8|17885.3|17881.3|17875.3|17871.3|520
1633682400000|2021-10-08 08:40:00|17883.5|17879.5|17899|17895|17899.3|17895.3|17877.8|17873.8|534
1633682700000|2021-10-08 08:45:00|17899.3|17895.3|17912.3|17908.3|17912.3|17908.3|17892.8|17888.8|983
1633683000000|2021-10-08 08:50:00|17912.5|17908.5|17913.8|17909.8|17918.3|17914.3|17904.8|17900.8|744
1633683300000|2021-10-08 08:55:00|17914|17910|17915.5|17911.5|17917.8|17913.8|17903.8|17899.8|423
1633683600000|2021-10-08 09:00:00|17914.8|17910.8|17900.5|17896.5|17915.5|17911.5|17889.8|17885.8|695
1633683900000|2021-10-08 09:05:00|17900.3|17896.3|17902.8|17898.8|17906|17902|17892.5|17888.5|397
1633684200000|2021-10-08 09:10:00|17902.5|17898.5|17906.5|17902.5|17908.8|17904.8|17895.5|17891.5|250
1633684500000|2021-10-08 09:15:00|17906.3|17902.3|17905|17901|17910.5|17906.5|17903|17899|663
1633684800000|2021-10-08 09:20:00|17904.8|17900.8|17902.8|17898.8|17912|17908|17900.8|17896.8|570
1633685100000|2021-10-08 09:25:00|17902.5|17898.5|17898.5|17894.5|17907|17903|17897.3|17893.3|858
1633685400000|2021-10-08 09:30:00|17898.3|17894.3|17884|17880|17900|17896|17874.5|17870.5|1579
1633685700000|2021-10-08 09:35:00|17883.3|17879.3|17882.5|17878.5|17890.3|17886.3|17880.8|17876.8|758
1633686000000|2021-10-08 09:40:00|17882.3|17878.3|17886.3|17882.3|17888.5|17884.5|17879.8|17875.8|499
1633686300000|2021-10-08 09:45:00|17886.5|17882.5|17881|17877|17887.3|17883.3|17880.8|17876.8|811
1633686600000|2021-10-08 09:50:00|17880.8|17876.8|17883.3|17879.3|17889.8|17885.8|17880.5|17876.5|664
1633686900000|2021-10-08 09:55:00|17883.5|17879.5|17894.5|17890.5|17896.8|17892.8|17881.8|17877.8|754
1633687200000|2021-10-08 10:00:00|17894.8|17890.8|17902|17898|17903.8|17899.8|17892.5|17888.5|175
1633687500000|2021-10-08 10:05:00|17902.3|17898.3|17901|17897|17902.8|17898.8|17899.3|17895.3|62
1633687800000|2021-10-08 10:10:00|17908.5|17890.5|17909.1|17891.1|17911|17893|17899.7|17881.7|6292584
1633688100000|2021-10-08 10:15:00|17908.8|17890.8|17910.7|17892.7|17910.7|17892.7|17907|17889|0
1633688400000|2021-10-08 10:20:00|17909.9|17891.9|17905.1|17887.1|17910.7|17892.7|17901|17883|0
1633688700000|2021-10-08 10:25:00|17904.8|17886.8|17918.3|17900.3|17918.6|17900.6|17904.4|17886.4|0
1633689000000|2021-10-08 10:30:00|17917.8|17899.8|17922|17904|17923.9|17905.9|17915.1|17897.1|0
1633689300000|2021-10-08 10:35:00|17922.1|17904.1|17919.9|17901.9|17923.2|17905.2|17915.4|17897.4|0
1633689600000|2021-10-08 10:40:00|17919.5|17901.5|17895|17891|17919.5|17902.5|17895|17891|20
1633689900000|2021-10-08 10:45:00|17892.5|17888.5|17895|17891|17897|17893|17892|17888|30
1633690200000|2021-10-08 10:50:00|17892.5|17888.5|17891|17887|17895|17891|17890.5|17886.5|56
1633690500000|2021-10-08 10:55:00|17892|17888|17890.5|17886.5|17892|17888|17888|17884|17
1633690800000|2021-10-08 11:00:00|17891.5|17887.5|17898.5|17894.5|17898.5|17894.5|17891.5|17887.5|15
1633691100000|2021-10-08 11:05:00|17898|17894|17897.5|17893.5|17898|17894|17895|17891|19
1633691400000|2021-10-08 11:10:00|17895|17891|17896.5|17892.5|17897|17893|17888.5|17884.5|51
1633691700000|2021-10-08 11:15:00|17895.5|17891.5|17895.5|17891.5|17897|17893|17893.5|17889.5|40
1633692000000|2021-10-08 11:20:00|17897|17893|17902.5|17898.5|17902.5|17898.5|17894.5|17890.5|88
1633692300000|2021-10-08 11:25:00|17902|17898|17901|17897|17902|17898|17899.5|17895.5|32
1633692600000|2021-10-08 11:30:00|17899.5|17895.5|17901|17897|17901|17897|17898.5|17894.5|20
1633692900000|2021-10-08 11:35:00|17901.5|17897.5|17901|17897|17903.5|17899.5|17901|17897|18
1633693200000|2021-10-08 11:40:00|17898.5|17894.5|17894.5|17890.5|17898.5|17894.5|17894.5|17890.5|7
1633693500000|2021-10-08 11:45:00|17901|17897|17898|17894|17901|17897|17897.5|17893.5|6
1633693800000|2021-10-08 11:50:00|17899.5|17895.5|17901|17897|17901|17897|17899|17895|7
1633694100000|2021-10-08 11:55:00|17898|17894|17895.5|17891.5|17898|17894|17895.5|17891.5|4
1633694400000|2021-10-08 12:00:00|17901|17897|17904.5|17900.5|17904.5|17900.5|17895.5|17891.5|14
1633694700000|2021-10-08 12:05:00|17900.5|17896.5|17902.5|17898.5|17903.5|17899.5|17900.5|17896.5|9
1633695000000|2021-10-08 12:10:00|17904.5|17900.5|17899.5|17895.5|17904.5|17900.5|17899.5|17895.5|11
1633695300000|2021-10-08 12:15:00|17901.5|17897.5|17905|17901|17905|17901|17899.5|17895.5|21
1633695600000|2021-10-08 12:20:00|17902|17898|17905.5|17901.5|17909.5|17905.5|17901.5|17897.5|28
1633695900000|2021-10-08 12:25:00|17906|17902|17932|17928|17932|17928|17887|17883|111
1633696200000|2021-10-08 12:30:00|17916|17912|17898|17894|17933|17929|17887|17883|62
1633696500000|2021-10-08 12:35:00|17905|17901|17947|17943|17949|17945|17905|17901|216
1633696800000|2021-10-08 12:40:00|17945.5|17941.5|17914|17910|17945.5|17941.5|17914|17910|174
1633697100000|2021-10-08 12:45:00|17918.5|17914.5|17888.5|17884.5|17918.5|17914.5|17888.5|17884.5|253
1633697400000|2021-10-08 12:50:00|17891.5|17887.5|17902.5|17898.5|17907.5|17903.5|17887|17883|112
1633697700000|2021-10-08 12:55:00|17904.5|17900.5|17917.5|17913.5|17928.5|17924.5|17904.5|17900.5|52
1633698000000|2021-10-08 13:00:00|17920|17916|17918.5|17914.5|17923|17919|17905.5|17901.5|143
1633698300000|2021-10-08 13:05:00|17915.5|17911.5|17907|17903|17921.5|17917.5|17906.5|17902.5|122
1633698600000|2021-10-08 13:10:00|17909|17905|17907.5|17903.5|17916.5|17912.5|17902.5|17898.5|94
1633698900000|2021-10-08 13:15:00|17908.5|17904.5|17901.5|17897.5|17910.5|17906.5|17901.5|17897.5|11
1633699200000|2021-10-08 13:20:00|17904|17900|17900|17896|17904|17900|17897|17893|83
1633699500000|2021-10-08 13:25:00|17902|17898|17899|17895|17902.5|17898.5|17898|17894|34
1633699800000|2021-10-08 13:30:00|17900.5|17896.5|17882|17878|17915|17911|17879.5|17875.5|280
1633700100000|2021-10-08 13:35:00|17880|17876|17874|17870|17884|17880|17870|17866|221
1633700400000|2021-10-08 13:40:00|17880|17876|17870.5|17866.5|17886.5|17882.5|17869|17865|123
1633700700000|2021-10-08 13:45:00|17874.5|17870.5|17880|17876|17880|17876|17864|17860|137
1633701000000|2021-10-08 13:50:00|17880.5|17876.5|17871|17867|17880.5|17876.5|17868|17864|113
1633701300000|2021-10-08 13:55:00|17868.5|17864.5|17865|17861|17875|17871|17865|17861|192
1633701600000|2021-10-08 14:00:00|17864.5|17860.5|17891|17887|17891|17887|17864.5|17860.5|235
1633701900000|2021-10-08 14:05:00|17892|17888|17883.5|17879.5|17894|17890|17882|17878|125
1633702200000|2021-10-08 14:10:00|17886.5|17882.5|17886|17882|17886.5|17882.5|17882|17878|159
1633702500000|2021-10-08 14:15:00|17886.5|17882.5|17888.5|17884.5|17895.5|17891.5|17882|17878|176
1633702800000|2021-10-08 14:20:00|17888|17884|17881.5|17877.5|17890|17886|17879.5|17875.5|134
1633703100000|2021-10-08 14:25:00|17882.5|17878.5|17888|17884|17890|17886|17877|17873|128
1633703400000|2021-10-08 14:30:00|17887.5|17883.5|17880|17876|17897.5|17893.5|17880|17876|147
1633703700000|2021-10-08 14:35:00|17882.5|17878.5|17875.5|17871.5|17882.5|17878.5|17874.5|17870.5|100
1633704000000|2021-10-08 14:40:00|17876|17872|17861|17857|17880|17876|17855|17851|198
1633704300000|2021-10-08 14:45:00|17860.5|17856.5|17852|17848|17861|17857|17849.5|17845.5|230
1633704600000|2021-10-08 14:50:00|17853.5|17849.5|17855|17851|17864|17860|17851.5|17847.5|189
1633704900000|2021-10-08 14:55:00|17854.5|17850.5|17860.5|17856.5|17860.5|17856.5|17847|17843|192
1633705200000|2021-10-08 15:00:00|17859.5|17855.5|17855|17851|17868|17864|17855|17851|139
1633705500000|2021-10-08 15:05:00|17857.5|17853.5|17860|17856|17862|17858|17853|17849|126
1633705800000|2021-10-08 15:10:00|17862.5|17858.5|17860.5|17856.5|17863.5|17859.5|17856|17852|62
1633706100000|2021-10-08 15:15:00|17860|17856|17865|17861|17865|17861|17860|17856|56
1633706400000|2021-10-08 15:20:00|17865.5|17861.5|17856.5|17852.5|17869.5|17865.5|17855|17851|60
1633706700000|2021-10-08 15:25:00|17857|17853|17853.5|17849.5|17863|17859|17852|17848|66
1633707000000|2021-10-08 15:30:00|17852.5|17848.5|17850.5|17846.5|17856.5|17852.5|17849.5|17845.5|69
1633707300000|2021-10-08 15:35:00|17852.5|17848.5|17851|17847|17852.5|17848.5|17847.5|17843.5|75
1633707600000|2021-10-08 15:40:00|17852.5|17848.5|17850.5|17846.5|17852.5|17848.5|17850|17846|15
1633707900000|2021-10-08 15:45:00|17852|17848|17851.5|17847.5|17853|17849|17848|17844|11
1633708200000|2021-10-08 15:50:00|17852|17848|17851.5|17847.5|17855|17851|17849.5|17845.5|18
1633708500000|2021-10-08 15:55:00|17851|17847|17847.5|17843.5|17853.5|17849.5|17846|17842|59
1633708800000|2021-10-08 16:00:00|17849|17845|17846|17842|17850|17846|17843|17839|56
1633709100000|2021-10-08 16:05:00|17847|17843|17844|17840|17850|17846|17844|17840|51
1633709400000|2021-10-08 16:10:00|17845.5|17841.5|17850.5|17846.5|17850.5|17846.5|17844|17840|19
1633709700000|2021-10-08 16:15:00|17851|17847|17845.5|17841.5|17851.5|17847.5|17845.5|17841.5|46
1633710000000|2021-10-08 16:20:00|17845|17841|17846|17842|17846.5|17842.5|17843|17839|16
1633710300000|2021-10-08 16:25:00|17845|17841|17841.5|17837.5|17846|17842|17840.5|17836.5|44
1633710600000|2021-10-08 16:30:00|17840|17836|17843|17839|17843|17839|17839.5|17835.5|45
1633710900000|2021-10-08 16:35:00|17845|17841|17850|17846|17850|17846|17843.5|17839.5|20
1633711200000|2021-10-08 16:40:00|17850.5|17846.5|17860|17856|17860|17856|17849.5|17845.5|64
1633711500000|2021-10-08 16:45:00|17859.5|17855.5|17859|17855|17860|17856|17858|17854|25
1633711800000|2021-10-08 16:50:00|17860|17856|17862|17858|17862|17858|17858.5|17854.5|17
1633712100000|2021-10-08 16:55:00|17861.5|17857.5|17860.5|17856.5|17862|17858|17860.5|17856.5|25
1633712400000|2021-10-08 17:00:00|17858.5|17854.5|17864.5|17860.5|17866|17862|17857.5|17853.5|95
1633712700000|2021-10-08 17:05:00|17862.5|17858.5|17856|17852|17863.5|17859.5|17854|17850|101
1633713000000|2021-10-08 17:10:00|17855|17851|17861|17857|17861.5|17857.5|17855|17851|42
1633713300000|2021-10-08 17:15:00|17860|17856|17846.5|17842.5|17860|17856|17845.5|17841.5|135
1633713600000|2021-10-08 17:20:00|17847|17843|17848.5|17844.5|17850.5|17846.5|17847|17843|26
1633713900000|2021-10-08 17:25:00|17849.5|17845.5|17850.5|17846.5|17853.5|17849.5|17845|17841|33
1633714200000|2021-10-08 17:30:00|17848.5|17844.5|17851.5|17847.5|17851.5|17847.5|17846.5|17842.5|26
1633714500000|2021-10-08 17:35:00|17849|17845|17847|17843|17850.5|17846.5|17846.5|17842.5|39
1633714800000|2021-10-08 17:40:00|17847.5|17843.5|17846.5|17842.5|17848|17844|17845.5|17841.5|22
1633715100000|2021-10-08 17:45:00|17847.5|17843.5|17852|17848|17856|17852|17846.5|17842.5|28
1633715400000|2021-10-08 17:50:00|17851.5|17847.5|17853.5|17849.5|17854.5|17850.5|17850.5|17846.5|29
1633715700000|2021-10-08 17:55:00|17851.5|17847.5|17858|17854|17858|17854|17851.5|17847.5|14
1633716000000|2021-10-08 18:00:00|17857|17853|17859|17855|17860.5|17856.5|17855|17851|75
1633716300000|2021-10-08 18:05:00|17860.5|17856.5|17864|17860|17864|17860|17858.5|17854.5|80
1633716600000|2021-10-08 18:10:00|17862|17858|17867.5|17863.5|17869|17865|17862|17858|68
1633716900000|2021-10-08 18:15:00|17865|17861|17867|17863|17872|17868|17864.5|17860.5|49
1633717200000|2021-10-08 18:20:00|17867.5|17863.5|17869|17865|17870.5|17866.5|17866.5|17862.5|88
1633717500000|2021-10-08 18:25:00|17869.5|17865.5|17876.5|17872.5|17876.5|17872.5|17869.5|17865.5|48
1633717800000|2021-10-08 18:30:00|17877|17873|17879|17875|17880|17876|17876|17872|65
1633718100000|2021-10-08 18:35:00|17877|17873|17872.5|17868.5|17877|17873|17871.5|17867.5|83
1633718400000|2021-10-08 18:40:00|17872|17868|17875|17871|17876.5|17872.5|17871.5|17867.5|30
1633718700000|2021-10-08 18:45:00|17876|17872|17874|17870|17876.5|17872.5|17873|17869|27
1633719000000|2021-10-08 18:50:00|17873|17869|17876|17872|17876.5|17872.5|17873|17869|41
1633719300000|2021-10-08 18:55:00|17876.5|17872.5|17877.5|17873.5|17878.5|17874.5|17874.5|17870.5|39
1633719600000|2021-10-08 19:00:00|17877|17873|17876.5|17872.5|17879|17875|17874|17870|47
1633719900000|2021-10-08 19:05:00|17876|17872|17879|17875|17880|17876|17874.5|17870.5|23
1633720200000|2021-10-08 19:10:00|17879.5|17875.5|17877.5|17873.5|17880|17876|17876.5|17872.5|17
1633720500000|2021-10-08 19:15:00|17878|17874|17877|17873|17878.5|17874.5|17875|17871|60
1633720800000|2021-10-08 19:20:00|17878|17874|17876|17872|17878.5|17874.5|17876|17872|44
1633721100000|2021-10-08 19:25:00|17875.5|17871.5|17874|17870|17876.5|17872.5|17870.5|17866.5|69
1633721400000|2021-10-08 19:30:00|17874.5|17870.5|17875.5|17871.5|17877.5|17873.5|17874|17870|80
1633721700000|2021-10-08 19:35:00|17873.5|17869.5|17865.5|17861.5|17873.5|17869.5|17864.5|17860.5|93
1633722000000|2021-10-08 19:40:00|17867.5|17863.5|17863|17859|17868.5|17864.5|17862|17858|43
1633722300000|2021-10-08 19:45:00|17862.5|17858.5|17859|17855|17865|17861|17857|17853|54
1633722600000|2021-10-08 19:50:00|17858|17854|17858|17854|17866|17862|17855.5|17851.5|79
1633722900000|2021-10-08 19:55:00|17860|17856|17853.5|17849.5|17868|17864|17853.5|17849.5|108
1633723200000|2021-10-08 20:00:00|17855.5|17851.5|17858.5|17854.5|17866|17862|17853|17849|23
1633723500000|2021-10-08 20:05:00|17860.5|17856.5|17859.5|17855.5|17860.5|17856.5|17858.5|17854.5|15
1633723800000|2021-10-08 20:10:00|17861|17857|17861.5|17857.5|17862.5|17858.5|17859.5|17855.5|12
1633724100000|2021-10-08 20:15:00|17856|17852|17856|17852|17856|17852|17855|17851|8
1633724400000|2021-10-08 20:20:00|17855|17851|17855|17851|17855|17851|17855|17851|1
1633724700000|2021-10-08 20:25:00|17856|17852|17856|17852|17856|17852|17856|17852|1
1633725000000|2021-10-08 20:30:00|17852|17848|17852.5|17848.5|17852.5|17848.5|17846.5|17842.5|16
1633725300000|2021-10-08 20:35:00|17856|17852|17856|17852|17856|17852|17856|17852|1
1633725600000|2021-10-08 20:40:00|17850|17846|17848.5|17844.5|17850|17846|17848.5|17844.5|8
1633725900000|2021-10-08 20:45:00|17856.5|17852.5|17855.5|17851.5|17856.5|17852.5|17847|17843|5
1633726200000|2021-10-08 20:50:00|17866|17862|17866|17862|17866|17862|17866|17862|1
1633726500000|2021-10-08 20:55:00|17847.5|17843.5|17881.5|17877.5|17881.5|17877.5|17847.5|17843.5|15
1633903200000|2021-10-10 22:00:00|17905.4|17887.4|17907.9|17889.9|17911.6|17893.6|17904.7|17886.7|0
1633903500000|2021-10-10 22:05:00|17908.6|17890.6|17893.6|17875.6|17910|17892|17890.7|17872.7|0
1633903800000|2021-10-10 22:10:00|17895|17877|17887.4|17869.4|17897.2|17879.2|17885.7|17867.7|0
1633904100000|2021-10-10 22:15:00|17886.7|17868.7|17877.4|17859.4|17886.7|17868.7|17874.5|17856.5|0
1633904400000|2021-10-10 22:20:00|17878.1|17860.1|17870.6|17852.6|17883.1|17865.1|17869.3|17851.3|0
1633904700000|2021-10-10 22:25:00|17871.3|17853.3|17876.3|17858.3|17876.3|17858.3|17868.5|17850.5|0
1633905000000|2021-10-10 22:30:00|17877.1|17859.1|17868.5|17850.5|17878.5|17860.5|17867|17849|0
1633905300000|2021-10-10 22:35:00|17869.2|17851.2|17868.5|17850.5|17872.8|17854.8|17866.4|17848.4|0
1633905600000|2021-10-10 22:40:00|17869.9|17851.9|17872.2|17854.2|17877.2|17859.2|17868.5|17850.5|0
1633905900000|2021-10-10 22:45:00|17872.9|17854.9|17874.3|17856.3|17875|17857|17871.4|17853.4|0
1633906200000|2021-10-10 22:50:00|17873.6|17855.6|17867.2|17849.2|17875|17857|17867.2|17849.2|0
1633906500000|2021-10-10 22:55:00|17866.4|17848.4|17869.3|17851.3|17872.9|17854.9|17866.1|17848.1|0
1633906800000|2021-10-10 23:00:00|17869.6|17851.6|17875.7|17857.7|17876.5|17858.5|17869.6|17851.6|0
1633907100000|2021-10-10 23:05:00|17875.4|17857.4|17856.4|17838.4|17877.2|17859.2|17855|17837|0
1633907400000|2021-10-10 23:10:00|17855.7|17837.7|17864.3|17846.3|17865|17847|17853.6|17835.6|0
1633907700000|2021-10-10 23:15:00|17863.6|17845.6|17855.7|17837.7|17865|17847|17855.7|17837.7|0
1633908000000|2021-10-10 23:20:00|17856.4|17838.4|17861.4|17843.4|17865|17847|17856.4|17838.4|0
1633908300000|2021-10-10 23:25:00|17861.1|17843.1|17860.7|17842.7|17862.9|17844.9|17859.3|17841.3|0
1633908600000|2021-10-10 23:30:00|17860.3|17842.3|17859.3|17841.3|17864.6|17846.6|17856.4|17838.4|0
1633908900000|2021-10-10 23:35:00|17859.6|17841.6|17835|17817|17860.7|17842.7|17821.6|17803.6|0
1633909200000|2021-10-10 23:40:00|17835.7|17817.7|17844|17826|17844.7|17826.7|17832.8|17814.8|0
1633909500000|2021-10-10 23:45:00|17842.6|17824.6|17841.7|17823.7|17847.1|17829.1|17837|17819|0
1633909800000|2021-10-10 23:50:00|17841.3|17823.3|17835.4|17817.4|17841.3|17823.3|17833.3|17815.3|0
1633910100000|2021-10-10 23:55:00|17836.1|17818.1|17836.4|17818.4|17839.6|17821.6|17833.9|17815.9|0
1633910400000|2021-10-11 00:00:00|17836|17818|17844.1|17826.1|17844.9|17826.9|17828.9|17810.9|0
1633910700000|2021-10-11 00:05:00|17843.4|17825.4|17846.3|17828.3|17848.8|17830.8|17841.3|17823.3|0
1633911000000|2021-10-11 00:10:00|17845.6|17827.6|17849.2|17831.2|17849.2|17831.2|17841.3|17823.3|0
1633911300000|2021-10-11 00:15:00|17850.6|17832.6|17854.4|17836.4|17857.9|17839.9|17849.2|17831.2|0
1633911600000|2021-10-11 00:20:00|17853.5|17835.5|17860.2|17842.2|17862.3|17844.3|17852.7|17834.7|0
1633911900000|2021-10-11 00:25:00|17859.8|17841.8|17863.6|17845.6|17864.8|17846.8|17858.6|17840.6|0
1633912200000|2021-10-11 00:30:00|17864|17846|17878.4|17860.4|17879.6|17861.6|17862.3|17844.3|0
1633912500000|2021-10-11 00:35:00|17877.9|17859.9|17887.6|17869.6|17890.4|17872.4|17873.5|17855.5|0
1633912800000|2021-10-11 00:40:00|17887.4|17869.4|17889.7|17871.7|17891.3|17873.3|17882.8|17864.8|0
1633913100000|2021-10-11 00:45:00|17889.5|17871.5|17887.6|17869.6|17890.1|17872.1|17882.3|17864.3|0
1633913400000|2021-10-11 00:50:00|17887.2|17869.2|17887.4|17869.4|17889.1|17871.1|17883.4|17865.4|0
1633913700000|2021-10-11 00:55:00|17887.2|17869.2|17874.6|17856.6|17887.4|17869.4|17874.1|17856.1|0
1633914000000|2021-10-11 01:00:00|17875|17857|17898|17894|17898.5|17894.5|17855|17851|413
1633914300000|2021-10-11 01:05:00|17897.5|17893.5|17897.5|17893.5|17904|17900|17893|17889|438
1633914600000|2021-10-11 01:10:00|17896.5|17892.5|17886|17882|17897.5|17893.5|17885|17881|184
1633914900000|2021-10-11 01:15:00|17885.5|17881.5|17882|17878|17892|17888|17878.5|17874.5|317
1633915200000|2021-10-11 01:20:00|17881.5|17877.5|17869.5|17865.5|17881.5|17877.5|17869.5|17865.5|256
1633915500000|2021-10-11 01:25:00|17870|17866|17871|17867|17874|17870|17868|17864|101
1633915800000|2021-10-11 01:30:00|17872.5|17868.5|17895.5|17891.5|17897|17893|17872.5|17868.5|186
1633916100000|2021-10-11 01:35:00|17898|17894|17898.5|17894.5|17900|17896|17889.5|17885.5|90
1633916400000|2021-10-11 01:40:00|17898|17894|17895|17891|17903|17899|17893|17889|105
1633916700000|2021-10-11 01:45:00|17894.5|17890.5|17880|17876|17895.5|17891.5|17880|17876|104
1633917000000|2021-10-11 01:50:00|17879|17875|17875.5|17871.5|17882.5|17878.5|17874.5|17870.5|97
1633917300000|2021-10-11 01:55:00|17875|17871|17881|17877|17883|17879|17873|17869|44
1633917600000|2021-10-11 02:00:00|17882|17878|17891|17887|17893|17889|17881|17877|315
1633917900000|2021-10-11 02:05:00|17890.5|17886.5|17896|17892|17896.5|17892.5|17890|17886|83
1633918200000|2021-10-11 02:10:00|17895.5|17891.5|17895|17891|17900|17896|17891.5|17887.5|51
1633918500000|2021-10-11 02:15:00|17896.5|17892.5|17900|17896|17900|17896|17894|17890|105
1633918800000|2021-10-11 02:20:00|17899.5|17895.5|17904.5|17900.5|17906.5|17902.5|17899.5|17895.5|114
1633919100000|2021-10-11 02:25:00|17905|17901|17901|17897|17905|17901|17901|17897|80
1633919400000|2021-10-11 02:30:00|17902.5|17898.5|17895.5|17891.5|17903|17899|17894.5|17890.5|67
1633919700000|2021-10-11 02:35:00|17896.5|17892.5|17895|17891|17896.5|17892.5|17892.5|17888.5|128
1633920000000|2021-10-11 02:40:00|17896|17892|17898.5|17894.5|17900.5|17896.5|17894.5|17890.5|66
1633920300000|2021-10-11 02:45:00|17899|17895|17901|17897|17901|17897|17893.5|17889.5|97
1633920600000|2021-10-11 02:50:00|17900|17896|17893|17889|17900|17896|17893|17889|79
1633920900000|2021-10-11 02:55:00|17893.5|17889.5|17893|17889|17895|17891|17892.5|17888.5|166
1633921200000|2021-10-11 03:00:00|17894|17890|17892.5|17888.5|17895.5|17891.5|17892.5|17888.5|125
1633921500000|2021-10-11 03:05:00|17893.5|17889.5|17893|17889|17894.5|17890.5|17888|17884|146
1633921800000|2021-10-11 03:10:00|17892.5|17888.5|17895|17891|17899|17895|17892.5|17888.5|61
1633922100000|2021-10-11 03:15:00|17895.5|17891.5|17896.5|17892.5|17897|17893|17894|17890|40
1633922400000|2021-10-11 03:20:00|17897|17893|17902.5|17898.5|17902.5|17898.5|17893|17889|68
1633922700000|2021-10-11 03:25:00|17901.5|17897.5|17894|17890|17905|17901|17894|17890|260
1633923000000|2021-10-11 03:30:00|17894.5|17890.5|17897.5|17893.5|17905|17901|17894.5|17890.5|404
1633923300000|2021-10-11 03:35:00|17896.5|17892.5|17855|17851|17896.5|17892.5|17852.5|17848.5|526
1633923600000|2021-10-11 03:40:00|17856.5|17852.5|17856|17852|17859|17855|17836|17832|457
1633923900000|2021-10-11 03:45:00|17857|17853|17882.8|17878.8|17884.8|17880.8|17848|17844|2755
1633924200000|2021-10-11 03:50:00|17882|17878|17882|17878|17890.5|17886.5|17877.3|17873.3|1202
1633924500000|2021-10-11 03:55:00|17882.3|17878.3|17884.5|17880.5|17889.8|17885.8|17878.3|17874.3|1459
1633924800000|2021-10-11 04:00:00|17884.3|17880.3|17907.3|17903.3|17909|17905|17871|17867|2014
1633925100000|2021-10-11 04:05:00|17907.5|17903.5|17913|17909|17915.5|17911.5|17902.8|17898.8|1108
1633925400000|2021-10-11 04:10:00|17912.3|17908.3|17929.5|17925.5|17932.8|17928.8|17911.8|17907.8|1722
1633925700000|2021-10-11 04:15:00|17929.8|17925.8|17934.5|17930.5|17934.8|17930.8|17918|17914|1274
1633926000000|2021-10-11 04:20:00|17934.3|17930.3|17953.3|17949.3|17954.8|17950.8|17934.3|17930.3|882
1633926300000|2021-10-11 04:25:00|17953|17949|17953.3|17949.3|17964.8|17960.8|17952.8|17948.8|1377
1633926600000|2021-10-11 04:30:00|17953.5|17949.5|17961|17957|17966.5|17962.5|17950|17946|1187
1633926900000|2021-10-11 04:35:00|17961.3|17957.3|17961.5|17957.5|17964|17960|17955.8|17951.8|896
1633927200000|2021-10-11 04:40:00|17961.3|17957.3|17962|17958|17964.8|17960.8|17950.3|17946.3|619
1633927500000|2021-10-11 04:45:00|17962.3|17958.3|17970.5|17966.5|17971.8|17967.8|17953.5|17949.5|953
1633927800000|2021-10-11 04:50:00|17970.8|17966.8|17962.5|17958.5|17971.3|17967.3|17957.8|17953.8|738
1633928100000|2021-10-11 04:55:00|17961.8|17957.8|17964.8|17960.8|17968.3|17964.3|17958.5|17954.5|582
1633928400000|2021-10-11 05:00:00|17964.5|17960.5|17967.3|17963.3|17970.8|17966.8|17962|17958|646
1633928700000|2021-10-11 05:05:00|17967.5|17963.5|17982.3|17978.3|17984.5|17980.5|17966.3|17962.3|806
1633929000000|2021-10-11 05:10:00|17982|17978|17993.3|17989.3|17993.3|17989.3|17980.3|17976.3|935
1633929300000|2021-10-11 05:15:00|17993.5|17989.5|17985.5|17981.5|17995.8|17991.8|17982.3|17978.3|884
1633929600000|2021-10-11 05:20:00|17985.3|17981.3|17982.5|17978.5|17988.3|17984.3|17979.3|17975.3|477
1633929900000|2021-10-11 05:25:00|17982.8|17978.8|17985.3|17981.3|17988.3|17984.3|17975.8|17971.8|454
1633930200000|2021-10-11 05:30:00|17985.5|17981.5|17985.8|17981.8|17989.8|17985.8|17983.3|17979.3|348
1633930500000|2021-10-11 05:35:00|17986.5|17982.5|18005.8|18001.8|18006.8|18002.8|17984.8|17980.8|741
1633930800000|2021-10-11 05:40:00|18006|18002|18016.8|18012.8|18019.3|18015.3|18005.5|18001.5|1081
1633931100000|2021-10-11 05:45:00|18016.5|18012.5|18012|18008|18019.8|18015.8|18009.8|18005.8|960
1633931400000|2021-10-11 05:50:00|18012.3|18008.3|18011|18007|18019.3|18015.3|18009.5|18005.5|694
1633931700000|2021-10-11 05:55:00|18011.3|18007.3|18019.3|18015.3|18019.8|18015.8|18010.3|18006.3|832
1633932000000|2021-10-11 06:00:00|18019.5|18015.5|18025.3|18021.3|18028.8|18024.8|18016.8|18012.8|1189
1633932300000|2021-10-11 06:05:00|18025|18021|18008.5|18004.5|18026.8|18022.8|18006|18002|1018
1633932600000|2021-10-11 06:10:00|18008.8|18004.8|18010.3|18006.3|18012.5|18008.5|18005|18001|721
1633932900000|2021-10-11 06:15:00|18010|18006|18005.8|18001.8|18010|18006|18001|17997|586
1633933200000|2021-10-11 06:20:00|18006|18002|18005.3|18001.3|18011|18007|18003|17999|594
1633933500000|2021-10-11 06:25:00|18006|18002|17994.5|17990.5|18007.8|18003.8|17989.8|17985.8|737
1633933800000|2021-10-11 06:30:00|17994.8|17990.8|17986.8|17982.8|17996.5|17992.5|17978.3|17974.3|717
1633934100000|2021-10-11 06:35:00|17986.3|17982.3|17995.8|17991.8|17999.8|17995.8|17983.3|17979.3|548
1633934400000|2021-10-11 06:40:00|17996|17992|18006.3|18002.3|18008.3|18004.3|17996|17992|518
1633934700000|2021-10-11 06:45:00|18006.5|18002.5|18015.3|18011.3|18017|18013|18006.5|18002.5|678
1633935000000|2021-10-11 06:50:00|18015.5|18011.5|18019.3|18015.3|18020.8|18016.8|18014.5|18010.5|808
1633935300000|2021-10-11 06:55:00|18019.5|18015.5|18023.3|18019.3|18026.5|18022.5|18015.5|18011.5|736
1633935600000|2021-10-11 07:00:00|18023.8|18019.8|18015.3|18011.3|18025.5|18021.5|18010.5|18006.5|921
1633935900000|2021-10-11 07:05:00|18015.5|18011.5|18031|18027|18036.8|18032.8|18014.8|18010.8|1304
1633936200000|2021-10-11 07:10:00|18031.3|18027.3|18038.8|18034.8|18038.8|18034.8|18027.5|18023.5|705
1633936500000|2021-10-11 07:15:00|18038.5|18034.5|18040|18036|18043.8|18039.8|18033.3|18029.3|739
1633936800000|2021-10-11 07:20:00|18040.3|18036.3|18038.8|18034.8|18042|18038|18034.3|18030.3|389
1633937100000|2021-10-11 07:25:00|18039|18035|18033.8|18029.8|18040.8|18036.8|18030.5|18026.5|496
1633937400000|2021-10-11 07:30:00|18034|18030|18048.3|18044.3|18049|18045|18023.5|18019.5|1326
1633937700000|2021-10-11 07:35:00|18048|18044|18035|18031|18048.3|18044.3|18032.3|18028.3|520
1633938000000|2021-10-11 07:40:00|18034.5|18030.5|18018.5|18014.5|18035.3|18031.3|18016.5|18012.5|510
1633938300000|2021-10-11 07:45:00|18018.3|18014.3|18024.8|18020.8|18027.5|18023.5|18013|18009|481
1633938600000|2021-10-11 07:50:00|18025|18021|18029|18025|18031.3|18027.3|18022.5|18018.5|356
1633938900000|2021-10-11 07:55:00|18029.3|18025.3|18033.3|18029.3|18035.5|18031.5|18022.5|18018.5|409
1633939200000|2021-10-11 08:00:00|18033.5|18029.5|18042.5|18038.5|18048|18044|18033|18029|797
1633939500000|2021-10-11 08:05:00|18042.8|18038.8|18039.5|18035.5|18045.8|18041.8|18032.3|18028.3|404
1633939800000|2021-10-11 08:10:00|18038.8|18034.8|18041|18037|18041.3|18037.3|18031.8|18027.8|460
1633940100000|2021-10-11 08:15:00|18040.8|18036.8|18033|18029|18041.5|18037.5|18030.8|18026.8|391
1633940400000|2021-10-11 08:20:00|18033.5|18029.5|18020|18016|18036|18032|18017.5|18013.5|1028
1633940700000|2021-10-11 08:25:00|18019.8|18015.8|18005.8|18001.8|18024.8|18020.8|18004.5|18000.5|746
1633941000000|2021-10-11 08:30:00|18006|18002|18017.3|18013.3|18026.5|18022.5|17996.8|17992.8|820
1633941300000|2021-10-11 08:35:00|18017|18013|18020|18016|18022.5|18018.5|18007.8|18003.8|384
1633941600000|2021-10-11 08:40:00|18019.8|18015.8|18026.8|18022.8|18026.8|18022.8|18016.3|18012.3|629
1633941900000|2021-10-11 08:45:00|18026.5|18022.5|18007.3|18003.3|18027.3|18023.3|18004.8|18000.8|650
1633942200000|2021-10-11 08:50:00|18007|18003|18011.3|18007.3|18016.5|18012.5|18003.8|17999.8|318
1633942500000|2021-10-11 08:55:00|18011|18007|18015|18011|18017.8|18013.8|18004|18000|593
1633942800000|2021-10-11 09:00:00|18015.3|18011.3|18015.8|18011.8|18019.5|18015.5|18010|18006|322
1633943100000|2021-10-11 09:05:00|18015.5|18011.5|18003|17999|18015.5|18011.5|17997.3|17993.3|974
1633943400000|2021-10-11 09:10:00|18003.3|17999.3|17997.5|17993.5|18003.8|17999.8|17985.3|17981.3|1509
1633943700000|2021-10-11 09:15:00|17997|17993|18008.5|18004.5|18010.3|18006.3|17993|17989|723
1633944000000|2021-10-11 09:20:00|18008.3|18004.3|18000.8|17996.8|18008.3|18004.3|17997.5|17993.5|340
1633944300000|2021-10-11 09:25:00|18000.5|17996.5|17991.5|17987.5|18005|18001|17987.3|17983.3|738
1633944600000|2021-10-11 09:30:00|17991|17987|17967.5|17963.5|17991.3|17987.3|17955.8|17951.8|2335
1633944900000|2021-10-11 09:35:00|17967.3|17963.3|17970.5|17966.5|17973|17969|17958.5|17954.5|1099
1633945200000|2021-10-11 09:40:00|17970.3|17966.3|17962.8|17958.8|17971.8|17967.8|17958.8|17954.8|939
1633945500000|2021-10-11 09:45:00|17963|17959|17963|17959|17963.5|17959.5|17953.8|17949.8|1440
1633945800000|2021-10-11 09:50:00|17963.3|17959.3|17954.8|17950.8|17963.3|17959.3|17947.3|17943.3|1161
1633946100000|2021-10-11 09:55:00|17955.3|17951.3|17961.3|17957.3|17964.8|17960.8|17954.8|17950.8|1254
1633946400000|2021-10-11 10:00:00|17960.8|17956.8|17933.3|17929.3|17962|17958|17933|17929|484
1633946700000|2021-10-11 10:05:00|17933.5|17929.5|17944.8|17940.8|17944.8|17940.8|17932.8|17928.8|215
1633947000000|2021-10-11 10:10:00|17951.5|17933.5|17949|17931|17955.1|17937.1|17948.3|17930.3|5766762
1633947300000|2021-10-11 10:15:00|17948.7|17930.7|17943.9|17925.9|17950.6|17932.6|17939.1|17921.1|0
1633947600000|2021-10-11 10:20:00|17943.6|17925.6|17942.7|17924.7|17943.8|17925.8|17937.4|17919.4|0
1633947900000|2021-10-11 10:25:00|17942.3|17924.3|17941.1|17923.1|17943.9|17925.9|17929.6|17911.6|0
1633948200000|2021-10-11 10:30:00|17940.9|17922.9|17938.8|17920.8|17945.5|17927.5|17938|17920|0
1633948500000|2021-10-11 10:35:00|17939.1|17921.1|17935.4|17917.4|17940.7|17922.7|17934.7|17916.7|0
1633948800000|2021-10-11 10:40:00|17935.6|17917.6|17938|17934|17943|17939|17933|17917.4|32
1633949100000|2021-10-11 10:45:00|17935|17931|17931.5|17927.5|17935|17931|17925|17921|40
1633949400000|2021-10-11 10:50:00|17930.5|17926.5|17936|17932|17939|17935|17930|17926|22
1633949700000|2021-10-11 10:55:00|17934|17930|17930.5|17926.5|17934|17930|17926|17922|33
1633950000000|2021-10-11 11:00:00|17931|17927|17930|17926|17932.5|17928.5|17927.5|17923.5|82
1633950300000|2021-10-11 11:05:00|17931.5|17927.5|17935.5|17931.5|17937.5|17933.5|17930.5|17926.5|65
1633950600000|2021-10-11 11:10:00|17935|17931|17937.5|17933.5|17937.5|17933.5|17929.5|17925.5|94
1633950900000|2021-10-11 11:15:00|17938|17934|17939|17935|17942|17938|17937|17933|98
1633951200000|2021-10-11 11:20:00|17938|17934|17934.5|17930.5|17941.5|17937.5|17933|17929|149
1633951500000|2021-10-11 11:25:00|17935|17931|17938|17934|17941|17937|17934.5|17930.5|88
1633951800000|2021-10-11 11:30:00|17937.5|17933.5|17936|17932|17937.5|17933.5|17935|17931|58
1633952100000|2021-10-11 11:35:00|17934|17930|17931|17927|17935.5|17931.5|17929.5|17925.5|50
1633952400000|2021-10-11 11:40:00|17929.5|17925.5|17929|17925|17931|17927|17927.5|17923.5|22
1633952700000|2021-10-11 11:45:00|17930|17926|17930|17926|17931.5|17927.5|17928|17924|20
1633953000000|2021-10-11 11:50:00|17927.5|17923.5|17928|17924|17928|17924|17927|17923|4
1633953300000|2021-10-11 11:55:00|17927|17923|17926.5|17922.5|17929|17925|17926|17922|9
1633953600000|2021-10-11 12:00:00|17927.5|17923.5|17923|17919|17927.5|17923.5|17920|17916|92
1633953900000|2021-10-11 12:05:00|17924|17920|17921|17917|17928.5|17924.5|17920|17916|91
1633954200000|2021-10-11 12:10:00|17920.5|17916.5|17922.5|17918.5|17924.5|17920.5|17919|17915|40
1633954500000|2021-10-11 12:15:00|17923.5|17919.5|17926.5|17922.5|17930|17926|17923|17919|74
1633954800000|2021-10-11 12:20:00|17926|17922|17924|17920|17928.5|17924.5|17922|17918|57
1633955100000|2021-10-11 12:25:00|17923.5|17919.5|17930.5|17926.5|17932.5|17928.5|17923|17919|34
1633955400000|2021-10-11 12:30:00|17927.5|17923.5|17931|17927|17936|17932|17925|17921|94
1633955700000|2021-10-11 12:35:00|17933|17929|17943.5|17939.5|17945|17941|17933|17929|26
1633956000000|2021-10-11 12:40:00|17941.5|17937.5|17943|17939|17945.5|17941.5|17940|17936|32
1633956300000|2021-10-11 12:45:00|17944|17940|17944.5|17940.5|17947.5|17943.5|17942|17938|72
1633956600000|2021-10-11 12:50:00|17943|17939|17938|17934|17947.5|17943.5|17938|17934|44
1633956900000|2021-10-11 12:55:00|17939|17935|17945.5|17941.5|17946.5|17942.5|17939|17935|21
1633957200000|2021-10-11 13:00:00|17946|17942|17950|17946|17951|17947|17945|17941|55
1633957500000|2021-10-11 13:05:00|17949|17945|17953.5|17949.5|17953.5|17949.5|17949|17945|8
1633957800000|2021-10-11 13:10:00|17950.5|17946.5|17962.5|17958.5|17962.5|17958.5|17950.5|17946.5|21
1633958100000|2021-10-11 13:15:00|17961.5|17957.5|17961.5|17957.5|17970|17966|17961.5|17957.5|87
1633958400000|2021-10-11 13:20:00|17959.5|17955.5|17958|17954|17961|17957|17954.5|17950.5|52
1633958700000|2021-10-11 13:25:00|17958.5|17954.5|17950.5|17946.5|17958.5|17954.5|17949|17945|29
1633959000000|2021-10-11 13:30:00|17952.5|17948.5|17943|17939|17962.5|17958.5|17942|17938|245
1633959300000|2021-10-11 13:35:00|17948|17944|17962.5|17958.5|17963|17959|17943.5|17939.5|208
1633959600000|2021-10-11 13:40:00|17964|17960|17975|17971|17976.5|17972.5|17961.5|17957.5|330
1633959900000|2021-10-11 13:45:00|17976.5|17972.5|17979.5|17975.5|17982.5|17978.5|17974.5|17970.5|223
1633960200000|2021-10-11 13:50:00|17978.5|17974.5|17980.5|17976.5|17981.5|17977.5|17975|17971|144
1633960500000|2021-10-11 13:55:00|17980|17976|17978.5|17974.5|17987|17983|17976.5|17972.5|278
1633960800000|2021-10-11 14:00:00|17979|17975|17978|17974|17984.5|17980.5|17976|17972|202
1633961100000|2021-10-11 14:05:00|17978.5|17974.5|17965.5|17961.5|17979|17975|17964|17960|135
1633961400000|2021-10-11 14:10:00|17966.5|17962.5|17970|17966|17977|17973|17966.5|17962.5|51
1633961700000|2021-10-11 14:15:00|17970.5|17966.5|17973.5|17969.5|17973.5|17969.5|17966.5|17962.5|106
1633962000000|2021-10-11 14:20:00|17975.5|17971.5|17980|17976|17980|17976|17972.5|17968.5|53
1633962300000|2021-10-11 14:25:00|17980.5|17976.5|17979|17975|17982.5|17978.5|17976|17972|51
1633962600000|2021-10-11 14:30:00|17978.5|17974.5|17978.5|17974.5|17982.5|17978.5|17977|17973|40
1633962900000|2021-10-11 14:35:00|17978|17974|17976.5|17972.5|17980.5|17976.5|17975.5|17971.5|60
1633963200000|2021-10-11 14:40:00|17978|17974|17973.5|17969.5|17978.5|17974.5|17968.5|17964.5|106
1633963500000|2021-10-11 14:45:00|17970.5|17966.5|17965|17961|17970.5|17966.5|17959.5|17955.5|173
1633963800000|2021-10-11 14:50:00|17967.5|17963.5|17965.5|17961.5|17970|17966|17963|17959|108
1633964100000|2021-10-11 14:55:00|17965|17961|17963.5|17959.5|17971.5|17967.5|17963|17959|132
1633964400000|2021-10-11 15:00:00|17964|17960|17966.5|17962.5|17967.5|17963.5|17962.5|17958.5|82
1633964700000|2021-10-11 15:05:00|17966|17962|17969|17965|17975|17971|17964|17960|50
1633965000000|2021-10-11 15:10:00|17968|17964|17971.5|17967.5|17972.5|17968.5|17966.5|17962.5|51
1633965300000|2021-10-11 15:15:00|17970.5|17966.5|17966|17962|17973.5|17969.5|17966|17962|140
1633965600000|2021-10-11 15:20:00|17966.5|17962.5|17972|17968|17975|17971|17966.5|17962.5|115
1633965900000|2021-10-11 15:25:00|17971.5|17967.5|17975|17971|17977.5|17973.5|17967.5|17963.5|73
1633966200000|2021-10-11 15:30:00|17974.5|17970.5|17975|17971|17975|17971|17971.5|17967.5|34
1633966500000|2021-10-11 15:35:00|17975.5|17971.5|17978.5|17974.5|17982|17978|17975|17971|65
1633966800000|2021-10-11 15:40:00|17979|17975|17983|17979|17983|17979|17979|17975|80
1633967100000|2021-10-11 15:45:00|17982|17978|17983.5|17979.5|17984|17980|17980.5|17976.5|38
1633967400000|2021-10-11 15:50:00|17983|17979|17982.5|17978.5|17983.5|17979.5|17979|17975|27
1633967700000|2021-10-11 15:55:00|17983|17979|17983|17979|17984|17980|17980|17976|39
1633968000000|2021-10-11 16:00:00|17981|17977|17969.5|17965.5|17981.5|17977.5|17969.5|17965.5|89
1633968300000|2021-10-11 16:05:00|17969|17965|17975|17971|17976|17972|17966|17962|67
1633968600000|2021-10-11 16:10:00|17975.5|17971.5|17973|17969|17978|17974|17971.5|17967.5|56
1633968900000|2021-10-11 16:15:00|17972|17968|17971|17967|17974|17970|17969.5|17965.5|49
1633969200000|2021-10-11 16:20:00|17968|17964|17971|17967|17971|17967|17965.5|17961.5|61
1633969500000|2021-10-11 16:25:00|17969.5|17965.5|17967|17963|17969.5|17965.5|17965.5|17961.5|44
1633969800000|2021-10-11 16:30:00|17966.5|17962.5|17963.5|17959.5|17967|17963|17960.5|17956.5|50
1633970100000|2021-10-11 16:35:00|17962.5|17958.5|17961|17957|17963.5|17959.5|17960|17956|18
1633970400000|2021-10-11 16:40:00|17964|17960|17959.5|17955.5|17964|17960|17959.5|17955.5|6
1633970700000|2021-10-11 16:45:00|17961.5|17957.5|17963.5|17959.5|17964|17960|17961|17957|7
1633971000000|2021-10-11 16:50:00|17960.5|17956.5|17957.5|17953.5|17962|17958|17957.5|17953.5|25
1633971300000|2021-10-11 16:55:00|17959|17955|17962.5|17958.5|17962.5|17958.5|17957|17953|35
1633971600000|2021-10-11 17:00:00|17961.5|17957.5|17952|17948|17962.5|17958.5|17950.5|17946.5|105
1633971900000|2021-10-11 17:05:00|17951|17947|17943.5|17939.5|17951|17947|17942.5|17938.5|83
1633972200000|2021-10-11 17:10:00|17946|17942|17953.5|17949.5|17957|17953|17946|17942|101
1633972500000|2021-10-11 17:15:00|17949.5|17945.5|17946|17942|17951|17947|17943.5|17939.5|53
1633972800000|2021-10-11 17:20:00|17945.5|17941.5|17944|17940|17945.5|17941.5|17940|17936|29
1633973100000|2021-10-11 17:25:00|17944.5|17940.5|17938.5|17934.5|17944.5|17940.5|17936|17932|56
1633973400000|2021-10-11 17:30:00|17940|17936|17941.5|17937.5|17941.5|17937.5|17936|17932|18
1633973700000|2021-10-11 17:35:00|17942.5|17938.5|17943|17939|17948|17944|17940|17936|73
1633974000000|2021-10-11 17:40:00|17941|17937|17943.5|17939.5|17945.5|17941.5|17940.5|17936.5|56
1633974300000|2021-10-11 17:45:00|17941|17937|17937.5|17933.5|17941|17937|17933.5|17929.5|60
1633974600000|2021-10-11 17:50:00|17938.5|17934.5|17938|17934|17941|17937|17935|17931|96
1633974900000|2021-10-11 17:55:00|17936.5|17932.5|17938|17934|17938|17934|17933.5|17929.5|28
1633975200000|2021-10-11 18:00:00|17938.5|17934.5|17940|17936|17940|17936|17935.5|17931.5|22
1633975500000|2021-10-11 18:05:00|17943.5|17939.5|17943.5|17939.5|17946.5|17942.5|17942|17938|37
1633975800000|2021-10-11 18:10:00|17942.5|17938.5|17942|17938|17944.5|17940.5|17939.5|17935.5|27
1633976100000|2021-10-11 18:15:00|17943|17939|17939|17935|17945.5|17941.5|17937.5|17933.5|37
1633976400000|2021-10-11 18:20:00|17938.5|17934.5|17936.5|17932.5|17940.5|17936.5|17936.5|17932.5|25
1633976700000|2021-10-11 18:25:00|17937|17933|17935.5|17931.5|17939|17935|17933|17929|31
1633977000000|2021-10-11 18:30:00|17942.5|17938.5|17934|17930|17942.5|17938.5|17934|17930|30
1633977300000|2021-10-11 18:35:00|17934.5|17930.5|17928.5|17924.5|17934.5|17930.5|17928.5|17924.5|39
1633977600000|2021-10-11 18:40:00|17929|17925|17933.5|17929.5|17934.5|17930.5|17926.5|17922.5|56
1633977900000|2021-10-11 18:45:00|17931|17927|17935.5|17931.5|17937|17933|17929.5|17925.5|31
1633978200000|2021-10-11 18:50:00|17930.5|17926.5|17934|17930|17936|17932|17930.5|17926.5|12
1633978500000|2021-10-11 18:55:00|17932|17928|17938.5|17934.5|17940.5|17936.5|17932|17928|50
1633978800000|2021-10-11 19:00:00|17936.5|17932.5|17938.5|17934.5|17941|17937|17936.5|17932.5|30
1633979100000|2021-10-11 19:05:00|17937|17933|17933.5|17929.5|17937|17933|17931.5|17927.5|22
1633979400000|2021-10-11 19:10:00|17934|17930|17941.5|17937.5|17942.5|17938.5|17934|17930|11
1633979700000|2021-10-11 19:15:00|17940|17936|17936.5|17932.5|17940|17936|17932|17928|48
1633980000000|2021-10-11 19:20:00|17937|17933|17936|17932|17937|17933|17933|17929|37
1633980300000|2021-10-11 19:25:00|17931.5|17927.5|17931|17927|17933|17929|17928.5|17924.5|16
1633980600000|2021-10-11 19:30:00|17929.5|17925.5|17930.5|17926.5|17933|17929|17928.5|17924.5|10
1633980900000|2021-10-11 19:35:00|17929|17925|17925.5|17921.5|17930.5|17926.5|17924|17920|23
1633981200000|2021-10-11 19:40:00|17924|17920|17923.5|17919.5|17925|17921|17920|17916|47
1633981500000|2021-10-11 19:45:00|17920.5|17916.5|17922|17918|17926|17922|17919.5|17915.5|47
1633981800000|2021-10-11 19:50:00|17920|17916|17923|17919|17923.5|17919.5|17916.5|17912.5|40
1633982100000|2021-10-11 19:55:00|17924|17920|17913.5|17909.5|17924.5|17920.5|17913.5|17909.5|72
1633982400000|2021-10-11 20:00:00|17916|17912|17911.5|17907.5|17916|17912|17910|17906|76
1633982700000|2021-10-11 20:05:00|17911|17907|17910.5|17906.5|17912|17908|17909.5|17905.5|32
1633983000000|2021-10-11 20:10:00|17910|17906|17910|17906|17911|17907|17910|17906|14
1633983300000|2021-10-11 20:15:00|17909.5|17905.5|17910|17906|17910|17906|17909.5|17905.5|2
1633983600000|2021-10-11 20:20:00|17910.5|17906.5|17914|17910|17914|17910|17910|17906|12
1633984200000|2021-10-11 20:30:00|17914.5|17910.5|17912|17908|17914.5|17910.5|17912|17908|4
1633984800000|2021-10-11 20:40:00|17914.5|17910.5|17912|17908|17914.5|17910.5|17912|17908|26
1633985700000|2021-10-11 20:55:00|17915|17911|17915|17911|17915|17911|17915|17911|1
1633986300000|2021-10-11 21:05:00|17915.5|17911.5|17915.5|17911.5|17915.5|17911.5|17915.5|17911.5|1
1633986600000|2021-10-11 21:10:00|17922.5|17904.5|17922.5|17904.5|17922.5|17904.5|17922.5|17904.5|5838831
1633986900000|2021-10-11 21:15:00|17922.4|17904.4|17922.3|17904.3|17922.6|17904.6|17922.3|17904.3|0
1633987200000|2021-10-11 21:20:00|17922.7|17904.7|17923.1|17905.1|17923.1|17905.1|17922.1|17904.1|0
1633987500000|2021-10-11 21:25:00|17923.3|17905.3|17923.3|17905.3|17923.3|17905.3|17923.2|17905.2|0
1633987800000|2021-10-11 21:30:00|17923.4|17905.4|17923.5|17905.5|17924.5|17906.5|17923.4|17905.4|0
1633988100000|2021-10-11 21:35:00|17923.6|17905.6|17923.7|17905.7|17923.8|17905.8|17922.8|17904.8|0
1633988400000|2021-10-11 21:40:00|17923.8|17905.8|17923.1|17905.1|17923.9|17905.9|17922.8|17904.8|0
1633988700000|2021-10-11 21:45:00|17923.2|17905.2|17922.9|17904.9|17923.4|17905.4|17922.9|17904.9|0
1633989000000|2021-10-11 21:50:00|17922.7|17904.7|17924.1|17906.1|17924.1|17906.1|17922.7|17904.7|0
1633989300000|2021-10-11 21:55:00|17924.3|17906.3|17923.5|17905.5|17924.9|17906.9|17923.3|17905.3|0
1633989600000|2021-10-11 22:00:00|17923.4|17905.4|17921.8|17903.8|17927.3|17909.3|17916|17898|0
1633989900000|2021-10-11 22:05:00|17922.5|17904.5|17913.2|17895.2|17923.9|17905.9|17910.3|17892.3|0
1633990200000|2021-10-11 22:10:00|17913.9|17895.9|17916|17898|17916.8|17898.8|17913.1|17895.1|0
1633990500000|2021-10-11 22:15:00|17915.3|17897.3|17921.1|17903.1|17922.5|17904.5|17915.3|17897.3|0
1633990800000|2021-10-11 22:20:00|17920.7|17902.7|17922.5|17904.5|17926.1|17908.1|17920.3|17902.3|0
1633991100000|2021-10-11 22:25:00|17921.8|17903.8|17920.3|17902.3|17922.5|17904.5|17919.6|17901.6|0
1633991400000|2021-10-11 22:30:00|17921.8|17903.8|17922.1|17904.1|17926.4|17908.4|17920.3|17902.3|0
1633991700000|2021-10-11 22:35:00|17921.4|17903.4|17917|17899|17921.4|17903.4|17914.9|17896.9|0
1633992000000|2021-10-11 22:40:00|17916.3|17898.3|17918.5|17900.5|17918.5|17900.5|17915.6|17897.6|0
1633992300000|2021-10-11 22:45:00|17917.7|17899.7|17913.7|17895.7|17918.5|17900.5|17913|17895|0
1633992600000|2021-10-11 22:50:00|17913|17895|17911.5|17893.5|17915.1|17897.1|17910.8|17892.8|0
1633992900000|2021-10-11 22:55:00|17910.8|17892.8|17905.9|17887.9|17913|17895|17902.9|17884.9|0
1633993200000|2021-10-11 23:00:00|17906.2|17888.2|17910.5|17892.5|17910.5|17892.5|17903.3|17885.3|0
1633993500000|2021-10-11 23:05:00|17912|17894|17913.4|17895.4|17917|17899|17908.4|17890.4|0
1633993800000|2021-10-11 23:10:00|17914.1|17896.1|17917.1|17899.1|17920|17902|17913|17895|0
1633994100000|2021-10-11 23:15:00|17917.8|17899.8|17910.6|17892.6|17918.5|17900.5|17909.2|17891.2|0
1633994400000|2021-10-11 23:20:00|17909.9|17891.9|17917.2|17899.2|17917.9|17899.9|17909.9|17891.9|0
1633994700000|2021-10-11 23:25:00|17916.4|17898.4|17915.2|17897.2|17918.1|17900.1|17913.8|17895.8|0
1633995000000|2021-10-11 23:30:00|17916.3|17898.3|17913.8|17895.8|17916.6|17898.6|17910.1|17892.1|0
1633995300000|2021-10-11 23:35:00|17913.4|17895.4|17918.1|17900.1|17920.2|17902.2|17912.7|17894.7|0
1633995600000|2021-10-11 23:40:00|17918.4|17900.4|17917.4|17899.4|17920.2|17902.2|17915.9|17897.9|0
1633995900000|2021-10-11 23:45:00|17918.1|17900.1|17916.3|17898.3|17918.8|17900.8|17914.5|17896.5|0
1633996200000|2021-10-11 23:50:00|17916|17898|17917|17899|17917.4|17899.4|17911.3|17893.3|0
1633996500000|2021-10-11 23:55:00|17917.8|17899.8|17919.9|17901.9|17922.1|17904.1|17917|17899|0
1633996800000|2021-10-12 00:00:00|17920.6|17902.6|17921.3|17903.3|17923.5|17905.5|17916.3|17898.3|0
1633997100000|2021-10-12 00:05:00|17920.6|17902.6|17905.4|17887.4|17923.5|17905.5|17903.3|17885.3|0
1633997400000|2021-10-12 00:10:00|17904.7|17886.7|17898.1|17880.1|17904.7|17886.7|17893.7|17875.7|0
1633997700000|2021-10-12 00:15:00|17897.4|17879.4|17885.9|17867.9|17900.8|17882.8|17877.9|17859.9|0
1633998000000|2021-10-12 00:20:00|17885.5|17867.5|17885.1|17867.1|17888.9|17870.9|17882.8|17864.8|0
1633998300000|2021-10-12 00:25:00|17885.5|17867.5|17885.2|17867.2|17890.6|17872.6|17883.5|17865.5|0
1633998600000|2021-10-12 00:30:00|17884.7|17866.7|17883.6|17865.6|17888.8|17870.8|17880.8|17862.8|0
1633998900000|2021-10-12 00:35:00|17883.1|17865.1|17868.6|17850.6|17884.7|17866.7|17862.8|17844.8|0
1633999200000|2021-10-12 00:40:00|17869|17851|17858.9|17840.9|17870.2|17852.2|17857|17839|0
1633999500000|2021-10-12 00:45:00|17858.6|17840.6|17863.5|17845.5|17864.3|17846.3|17856.3|17838.3|0
1633999800000|2021-10-12 00:50:00|17863.9|17845.9|17880|17862|17880|17862|17863|17845|0
1634000100000|2021-10-12 00:55:00|17879.5|17861.5|17891.8|17873.8|17891.8|17873.8|17874.6|17856.6|0
1634000400000|2021-10-12 01:00:00|17892.2|17874.2|17836|17832|17892.2|17887|17809|17805|927
1634000700000|2021-10-12 01:05:00|17837|17833|17816.5|17812.5|17837|17833|17803.5|17799.5|817
1634001000000|2021-10-12 01:10:00|17818|17814|17809|17805|17818|17814|17809|17805|307
1634001300000|2021-10-12 01:15:00|17809.5|17805.5|17815|17811|17819.5|17815.5|17796|17792|567
1634001600000|2021-10-12 01:20:00|17817|17813|17819|17815|17825|17821|17814|17810|217
1634001900000|2021-10-12 01:25:00|17820.5|17816.5|17824.5|17820.5|17836|17832|17817.5|17813.5|284
1634002200000|2021-10-12 01:30:00|17825|17821|17827|17823|17840|17836|17818.5|17814.5|237
1634002500000|2021-10-12 01:35:00|17826|17822|17838|17834|17842|17838|17822|17818|207
1634002800000|2021-10-12 01:40:00|17837|17833|17842.5|17838.5|17846|17842|17831.5|17827.5|213
1634003100000|2021-10-12 01:45:00|17839|17835|17846|17842|17851|17847|17836.5|17832.5|119
1634003400000|2021-10-12 01:50:00|17845.5|17841.5|17844.5|17840.5|17855|17851|17844|17840|208
1634003700000|2021-10-12 01:55:00|17840|17836|17850.5|17846.5|17853.5|17849.5|17838.5|17834.5|57
1634004000000|2021-10-12 02:00:00|17851|17847|17857.5|17853.5|17862|17858|17848.5|17844.5|102
1634004300000|2021-10-12 02:05:00|17856|17852|17858.5|17854.5|17869|17865|17855.5|17851.5|155
1634004600000|2021-10-12 02:10:00|17856|17852|17865|17861|17868.5|17864.5|17847|17843|84
1634004900000|2021-10-12 02:15:00|17867|17863|17858|17854|17867|17863|17854|17850|69
1634005200000|2021-10-12 02:20:00|17860|17856|17847.5|17843.5|17860|17856|17843|17839|98
1634005500000|2021-10-12 02:25:00|17844|17840|17855|17851|17855.5|17851.5|17838|17834|101
1634005800000|2021-10-12 02:30:00|17853.5|17849.5|17848|17844|17856|17852|17845.5|17841.5|71
1634006100000|2021-10-12 02:35:00|17850|17846|17856|17852|17856|17852|17847.5|17843.5|79
1634006400000|2021-10-12 02:40:00|17854.5|17850.5|17855.5|17851.5|17859|17855|17851.5|17847.5|80
1634006700000|2021-10-12 02:45:00|17857.5|17853.5|17857.5|17853.5|17860|17856|17848.5|17844.5|67
1634007000000|2021-10-12 02:50:00|17858.5|17854.5|17850.5|17846.5|17858.5|17854.5|17848|17844|68
1634007300000|2021-10-12 02:55:00|17851|17847|17861|17857|17861|17857|17848.5|17844.5|82
1634007600000|2021-10-12 03:00:00|17859.5|17855.5|17863|17859|17865|17861|17857.5|17853.5|81
1634007900000|2021-10-12 03:05:00|17865|17861|17859.5|17855.5|17866.5|17862.5|17853.5|17849.5|104
1634008200000|2021-10-12 03:10:00|17861|17857|17854.5|17850.5|17868|17864|17847.5|17843.5|102
1634008500000|2021-10-12 03:15:00|17853|17849|17861|17857|17864.5|17860.5|17853|17849|93
1634008800000|2021-10-12 03:20:00|17857.5|17853.5|17855|17851|17862|17858|17854|17850|91
1634009100000|2021-10-12 03:25:00|17854.5|17850.5|17863|17859|17863|17859|17852|17848|131
1634009400000|2021-10-12 03:30:00|17861.5|17857.5|17868.5|17864.5|17877|17873|17856.5|17852.5|442
1634009700000|2021-10-12 03:35:00|17869|17865|17875.5|17871.5|17876|17872|17865.5|17861.5|293
1634010000000|2021-10-12 03:40:00|17874.5|17870.5|17866|17862|17876|17872|17865.5|17861.5|213
1634010300000|2021-10-12 03:45:00|17869|17865|17935.3|17931.3|17940.3|17936.3|17869|17865|4524
1634010600000|2021-10-12 03:50:00|17937.5|17933.5|17954|17950|17960|17956|17932.8|17928.8|1468
1634010900000|2021-10-12 03:55:00|17954.3|17950.3|17935.8|17931.8|17957.3|17953.3|17932.8|17928.8|1630
1634011200000|2021-10-12 04:00:00|17936|17932|17900.3|17896.3|17936.8|17932.8|17894.8|17890.8|1584
1634011500000|2021-10-12 04:05:00|17900|17896|17907.8|17903.8|17921.8|17917.8|17896.8|17892.8|921
1634011800000|2021-10-12 04:10:00|17908|17904|17914.3|17910.3|17922.5|17918.5|17906.8|17902.8|594
1634012100000|2021-10-12 04:15:00|17914.5|17910.5|17910|17906|17914.5|17910.5|17899.8|17895.8|1198
1634012400000|2021-10-12 04:20:00|17909.8|17905.8|17935.8|17931.8|17941|17937|17904.8|17900.8|896
1634012700000|2021-10-12 04:25:00|17936|17932|17928.3|17924.3|17944.5|17940.5|17926.8|17922.8|621
1634013000000|2021-10-12 04:30:00|17928|17924|17926.8|17922.8|17941.8|17937.8|17925.3|17921.3|621
1634013300000|2021-10-12 04:35:00|17926.3|17922.3|17913|17909|17929.8|17925.8|17911.8|17907.8|638
1634013600000|2021-10-12 04:40:00|17913.3|17909.3|17928.5|17924.5|17930|17926|17906|17902|642
1634013900000|2021-10-12 04:45:00|17929|17925|17923.3|17919.3|17934.3|17930.3|17921.5|17917.5|310
1634014200000|2021-10-12 04:50:00|17923|17919|17907.8|17903.8|17923.5|17919.5|17907.3|17903.3|415
1634014500000|2021-10-12 04:55:00|17908|17904|17901.5|17897.5|17909|17905|17899.8|17895.8|565
1634014800000|2021-10-12 05:00:00|17901|17897|17880.5|17876.5|17901|17897|17874.5|17870.5|1500
1634015100000|2021-10-12 05:05:00|17881|17877|17878.8|17874.8|17885.5|17881.5|17868.8|17864.8|720
1634015400000|2021-10-12 05:10:00|17879|17875|17897|17893|17898.8|17894.8|17877|17873|539
1634015700000|2021-10-12 05:15:00|17897.3|17893.3|17880|17876|17898.3|17894.3|17878.5|17874.5|340
1634016000000|2021-10-12 05:20:00|17880.3|17876.3|17874.5|17870.5|17885.8|17881.8|17869|17865|514
1634016300000|2021-10-12 05:25:00|17874.3|17870.3|17895|17891|17895.8|17891.8|17872.3|17868.3|435
1634016600000|2021-10-12 05:30:00|17895.3|17891.3|17880|17876|17902.8|17898.8|17879.5|17875.5|503
1634016900000|2021-10-12 05:35:00|17879.8|17875.8|17898.3|17894.3|17898.3|17894.3|17876.8|17872.8|1189
1634017200000|2021-10-12 05:40:00|17898.5|17894.5|17896|17892|17902.3|17898.3|17888.5|17884.5|282
1634017500000|2021-10-12 05:45:00|17896.3|17892.3|17900|17896|17902.3|17898.3|17888.3|17884.3|281
1634017800000|2021-10-12 05:50:00|17898.8|17894.8|17906|17902|17906|17902|17892.8|17888.8|534
1634018100000|2021-10-12 05:55:00|17905.8|17901.8|17901.5|17897.5|17910.8|17906.8|17898.3|17894.3|561
1634018400000|2021-10-12 06:00:00|17901.3|17897.3|17871.5|17867.5|17902.5|17898.5|17871.5|17867.5|758
1634018700000|2021-10-12 06:05:00|17871.3|17867.3|17870.5|17866.5|17881.5|17877.5|17866.5|17862.5|809
1634019000000|2021-10-12 06:10:00|17871.3|17867.3|17882.3|17878.3|17885.5|17881.5|17867.5|17863.5|465
1634019300000|2021-10-12 06:15:00|17882.5|17878.5|17857.5|17853.5|17882.5|17878.5|17855.5|17851.5|762
1634019600000|2021-10-12 06:20:00|17857.3|17853.3|17853.5|17849.5|17865.3|17861.3|17851.8|17847.8|659
1634019900000|2021-10-12 06:25:00|17854|17850|17869|17865|17869.3|17865.3|17847.5|17843.5|715
1634020200000|2021-10-12 06:30:00|17868.8|17864.8|17872|17868|17874.5|17870.5|17862.8|17858.8|644
1634020500000|2021-10-12 06:35:00|17872.5|17868.5|17882|17878|17883|17879|17866.8|17862.8|407
1634020800000|2021-10-12 06:40:00|17882.3|17878.3|17877.8|17873.8|17888.3|17884.3|17875.8|17871.8|523
1634021100000|2021-10-12 06:45:00|17877.5|17873.5|17871.8|17867.8|17878.5|17874.5|17868|17864|555
1634021400000|2021-10-12 06:50:00|17871.3|17867.3|17868.5|17864.5|17877.8|17873.8|17866.5|17862.5|525
1634021700000|2021-10-12 06:55:00|17868.8|17864.8|17867.5|17863.5|17875.5|17871.5|17866.3|17862.3|691
1634022000000|2021-10-12 07:00:00|17868.8|17864.8|17873|17869|17876.3|17872.3|17862.8|17858.8|676
1634022300000|2021-10-12 07:05:00|17872.8|17868.8|17885|17881|17885.8|17881.8|17871|17867|610
1634022600000|2021-10-12 07:10:00|17885.3|17881.3|17908.3|17904.3|17911.3|17907.3|17882.8|17878.8|1089
1634022900000|2021-10-12 07:15:00|17908.5|17904.5|17906.5|17902.5|17919.8|17915.8|17903.8|17899.8|823
1634023200000|2021-10-12 07:20:00|17906.8|17902.8|17904.3|17900.3|17912.8|17908.8|17898.5|17894.5|589
1634023500000|2021-10-12 07:25:00|17904.5|17900.5|17892.3|17888.3|17924.5|17920.5|17889.3|17885.3|1116
1634023800000|2021-10-12 07:30:00|17892|17888|17899.5|17895.5|17903.8|17899.8|17886.8|17882.8|504
1634024100000|2021-10-12 07:35:00|17901|17897|17909.5|17905.5|17914.8|17910.8|17898.3|17894.3|334
1634024400000|2021-10-12 07:40:00|17909.8|17905.8|17913.8|17909.8|17913.8|17909.8|17905.5|17901.5|461
1634024700000|2021-10-12 07:45:00|17914|17910|17910.3|17906.3|17918|17914|17903.8|17899.8|750
1634025000000|2021-10-12 07:50:00|17910.5|17906.5|17914|17910|17916|17912|17903|17899|488
1634025300000|2021-10-12 07:55:00|17913.8|17909.8|17906.5|17902.5|17917.5|17913.5|17900.3|17896.3|455
1634025600000|2021-10-12 08:00:00|17906.3|17902.3|17894.8|17890.8|17916.5|17912.5|17888|17884|722
1634025900000|2021-10-12 08:05:00|17895|17891|17903.8|17899.8|17906|17902|17889.8|17885.8|334
1634026200000|2021-10-12 08:10:00|17903.5|17899.5|17900|17896|17906.3|17902.3|17895.8|17891.8|316
1634026500000|2021-10-12 08:15:00|17899.8|17895.8|17895.8|17891.8|17906.3|17902.3|17890.8|17886.8|462
1634026800000|2021-10-12 08:20:00|17895.5|17891.5|17915.5|17911.5|17916|17912|17892.8|17888.8|444
1634027100000|2021-10-12 08:25:00|17915.3|17911.3|17914.5|17910.5|17921.5|17917.5|17913.5|17909.5|576
1634027400000|2021-10-12 08:30:00|17916|17912|17935.3|17931.3|17936.8|17932.8|17913.5|17909.5|673
1634027700000|2021-10-12 08:35:00|17936|17932|17948.5|17944.5|17950.3|17946.3|17936|17932|728
1634028000000|2021-10-12 08:40:00|17948.8|17944.8|17955|17951|17956.3|17952.3|17948|17944|696
1634028300000|2021-10-12 08:45:00|17954.8|17950.8|17970.8|17966.8|17978.8|17974.8|17954.8|17950.8|1077
1634028600000|2021-10-12 08:50:00|17971|17967|17963.3|17959.3|17975|17971|17960|17956|780
1634028900000|2021-10-12 08:55:00|17962.3|17958.3|17970|17966|17972|17968|17960.8|17956.8|456
1634029200000|2021-10-12 09:00:00|17970.3|17966.3|17955.3|17951.3|17975.8|17971.8|17953|17949|667
1634029500000|2021-10-12 09:05:00|17955.5|17951.5|17961.5|17957.5|17966.5|17962.5|17952.8|17948.8|532
1634029800000|2021-10-12 09:10:00|17962|17958|17970|17966|17971.8|17967.8|17960.3|17956.3|330
1634030100000|2021-10-12 09:15:00|17970.3|17966.3|17973|17969|17978|17974|17967.3|17963.3|468
1634030400000|2021-10-12 09:20:00|17973.3|17969.3|17965.3|17961.3|17974.8|17970.8|17962.3|17958.3|408
1634030700000|2021-10-12 09:25:00|17965|17961|17969.5|17965.5|17970|17966|17959.3|17955.3|581
1634031000000|2021-10-12 09:30:00|17969.8|17965.8|17969.8|17965.8|17976.5|17972.5|17964|17960|708
1634031300000|2021-10-12 09:35:00|17970.3|17966.3|17965.3|17961.3|17972|17968|17961.5|17957.5|718
1634031600000|2021-10-12 09:40:00|17965.5|17961.5|17977.3|17973.3|17977.8|17973.8|17964.8|17960.8|1128
1634031900000|2021-10-12 09:45:00|17977.8|17973.8|17994.3|17990.3|17996.8|17992.8|17977.5|17973.5|1484
1634032200000|2021-10-12 09:50:00|17994|17990|17994|17990|17996.8|17992.8|17989.3|17985.3|1249
1634032500000|2021-10-12 09:55:00|17994.3|17990.3|17989|17985|17994.5|17990.5|17989|17985|1447
1634032800000|2021-10-12 10:00:00|17989.3|17985.3|17992.3|17988.3|17995.8|17991.8|17986.5|17982.5|164
1634033100000|2021-10-12 10:05:00|17992.5|17988.5|17987.5|17983.5|17996.3|17992.3|17982|17978|97
1634033400000|2021-10-12 10:10:00|17992.1|17974.1|17983.8|17965.8|17992.1|17974.1|17981.5|17963.5|6249695
1634033700000|2021-10-12 10:15:00|17984.5|17966.5|17975.2|17957.2|17992|17974|17972.1|17954.1|0
1634034000000|2021-10-12 10:20:00|17975.6|17957.6|17977.5|17959.5|17978.6|17960.6|17974.5|17956.5|0
1634034300000|2021-10-12 10:25:00|17977.7|17959.7|17979.6|17961.6|17987.5|17969.5|17977.5|17959.5|0
1634034600000|2021-10-12 10:30:00|17980|17962|17975.2|17957.2|17981.6|17963.6|17974.8|17956.8|0
1634034900000|2021-10-12 10:35:00|17974.7|17956.7|17978.4|17960.4|17982|17964|17974.3|17956.3|0
1634035200000|2021-10-12 10:40:00|17978.2|17960.2|17994.5|17990.5|17996|17992|17978.2|17960.2|7
1634035500000|2021-10-12 10:45:00|17998|17994|18003|17999|18003|17999|17997.5|17993.5|13
1634035800000|2021-10-12 10:50:00|18003.5|17999.5|18018.5|18014.5|18019|18015|18003.5|17999.5|126
1634036100000|2021-10-12 10:55:00|18020.5|18016.5|18014|18010|18022|18018|18012|18008|154
1634036400000|2021-10-12 11:00:00|18015|18011|18001|17997|18016.5|18012.5|18001|17997|61
1634036700000|2021-10-12 11:05:00|18000.5|17996.5|18007.5|18003.5|18007.5|18003.5|17998|17994|103
1634037000000|2021-10-12 11:10:00|18004|18000|17999|17995|18007.5|18003.5|17998|17994|51
1634037300000|2021-10-12 11:15:00|17998.5|17994.5|17998.5|17994.5|18001|17997|17996.5|17992.5|98
1634037600000|2021-10-12 11:20:00|18000.5|17996.5|18002.5|17998.5|18003|17999|17997.5|17993.5|59
1634037900000|2021-10-12 11:25:00|17997.5|17993.5|17999|17995|18001|17997|17997.5|17993.5|31
1634038200000|2021-10-12 11:30:00|17998|17994|18002.5|17998.5|18007|18003|17997.5|17993.5|91
1634038500000|2021-10-12 11:35:00|18000.5|17996.5|18000|17996|18002.5|17998.5|17998.5|17994.5|34
1634038800000|2021-10-12 11:40:00|18002.5|17998.5|17997|17993|18003|17999|17997|17993|13
1634039100000|2021-10-12 11:45:00|17999|17995|17999|17995|18000.5|17996.5|17993|17989|85
1634039400000|2021-10-12 11:50:00|18000|17996|18000.5|17996.5|18002.5|17998.5|17999|17995|42
1634039700000|2021-10-12 11:55:00|17997.5|17993.5|17995.5|17991.5|17997.5|17993.5|17995|17991|5
1634040000000|2021-10-12 12:00:00|17994|17990|17998|17994|17998|17994|17991.5|17987.5|42
1634040300000|2021-10-12 12:05:00|17999|17995|18000.5|17996.5|18007.5|18003.5|17999|17995|30
1634040600000|2021-10-12 12:10:00|18002.5|17998.5|18004.5|18000.5|18006|18002|18001.5|17997.5|19
1634040900000|2021-10-12 12:15:00|18006|18002|18009|18005|18010.5|18006.5|18006|18002|19
1634041200000|2021-10-12 12:20:00|18008|18004|18014.5|18010.5|18020|18016|18008|18004|133
1634041500000|2021-10-12 12:25:00|18013|18009|18008|18004|18016|18012|18006.5|18002.5|92
1634041800000|2021-10-12 12:30:00|18010|18006|18005.5|18001.5|18010.5|18006.5|18003.5|17999.5|81
1634042100000|2021-10-12 12:35:00|18004.5|18000.5|17999.5|17995.5|18004.5|18000.5|17997.5|17993.5|137
1634042400000|2021-10-12 12:40:00|17997.5|17993.5|17998.5|17994.5|18000.5|17996.5|17995|17991|146
1634042700000|2021-10-12 12:45:00|17997|17993|17995.5|17991.5|17998|17994|17989.5|17985.5|80
1634043000000|2021-10-12 12:50:00|17994.5|17990.5|17994|17990|17997.5|17993.5|17993|17989|97
1634043300000|2021-10-12 12:55:00|17993|17989|17992|17988|17994.5|17990.5|17988.5|17984.5|93
1634043600000|2021-10-12 13:00:00|17995.5|17991.5|17998|17994|18002.5|17998.5|17995.5|17991.5|131
1634043900000|2021-10-12 13:05:00|17995|17991|18002|17998|18002.5|17998.5|17995|17991|82
1634044200000|2021-10-12 13:10:00|18003|17999|18006|18002|18009|18005|18002.5|17998.5|86
1634044500000|2021-10-12 13:15:00|18004.5|18000.5|18009.5|18005.5|18011|18007|18003.5|17999.5|84
1634044800000|2021-10-12 13:20:00|18009|18005|18008|18004|18010.5|18006.5|18007.5|18003.5|24
1634045100000|2021-10-12 13:25:00|18007.5|18003.5|18007.5|18003.5|18012|18008|18007.5|18003.5|48
1634045400000|2021-10-12 13:30:00|18007|18003|18013.5|18009.5|18018|18014|17992.5|17988.5|233
1634045700000|2021-10-12 13:35:00|18009|18005|18019|18015|18019|18015|18007|18003|217
1634046000000|2021-10-12 13:40:00|18018.5|18014.5|18010.5|18006.5|18032|18028|18006.5|18002.5|334
1634046300000|2021-10-12 13:45:00|18008.5|18004.5|18018.5|18014.5|18018.5|18014.5|17998|17994|184
1634046600000|2021-10-12 13:50:00|18018|18014|18030.5|18026.5|18036|18032|18016|18012|384
1634046900000|2021-10-12 13:55:00|18028.5|18024.5|18025|18021|18034|18030|18025|18021|122
1634047200000|2021-10-12 14:00:00|18025.5|18021.5|18015.5|18011.5|18032|18028|18013.5|18009.5|191
1634047500000|2021-10-12 14:05:00|18017|18013|18000|17996|18019|18015|18000|17996|241
1634047800000|2021-10-12 14:10:00|17999.5|17995.5|18007.5|18003.5|18009.5|18005.5|17998|17994|196
1634048100000|2021-10-12 14:15:00|18006|18002|18005.5|18001.5|18020|18016|17991|17987|471
1634048400000|2021-10-12 14:20:00|18004|18000|18003.5|17999.5|18009.5|18005.5|18001|17997|281
1634048700000|2021-10-12 14:25:00|18003|17999|18007|18003|18010|18006|17996.5|17992.5|166
1634049000000|2021-10-12 14:30:00|18006|18002|18000|17996|18008|18004|17997.5|17993.5|165
1634049300000|2021-10-12 14:35:00|17999|17995|18002|17998|18005|18001|17993.5|17989.5|185
1634049600000|2021-10-12 14:40:00|18002.5|17998.5|18002.5|17998.5|18011.5|18007.5|18002.5|17998.5|110
1634049900000|2021-10-12 14:45:00|18001.5|17997.5|18003.5|17999.5|18010|18006|18001|17997|96
1634050200000|2021-10-12 14:50:00|18003|17999|17998|17994|18006|18002|17995.5|17991.5|124
1634050500000|2021-10-12 14:55:00|17996.5|17992.5|17989.5|17985.5|18000.5|17996.5|17989.5|17985.5|148
1634050800000|2021-10-12 15:00:00|17990.5|17986.5|17995|17991|18003|17999|17990.5|17986.5|172
1634051100000|2021-10-12 15:05:00|17995.5|17991.5|18007|18003|18010.5|18006.5|17995.5|17991.5|110
1634051400000|2021-10-12 15:10:00|18007.5|18003.5|18003.5|17999.5|18010.5|18006.5|18000.5|17996.5|99
1634051700000|2021-10-12 15:15:00|18005|18001|18006.5|18002.5|18009.5|18005.5|18000.5|17996.5|148
1634052000000|2021-10-12 15:20:00|18007|18003|18016|18012|18016|18012|18004.5|18000.5|217
1634052300000|2021-10-12 15:25:00|18015|18011|18005.5|18001.5|18015|18011|18003.5|17999.5|131
1634052600000|2021-10-12 15:30:00|18007|18003|18009|18005|18011|18007|18007|18003|24
1634052900000|2021-10-12 15:35:00|18006|18002|18007.5|18003.5|18012.5|18008.5|18003.5|17999.5|35
1634053200000|2021-10-12 15:40:00|18006.5|18002.5|18002.5|17998.5|18012|18008|17999.5|17995.5|97
1634053500000|2021-10-12 15:45:00|18004|18000|18011.5|18007.5|18011.5|18007.5|18000.5|17996.5|30
1634053800000|2021-10-12 15:50:00|18012.5|18008.5|18019.5|18015.5|18019.5|18015.5|18011|18007|106
1634054100000|2021-10-12 15:55:00|18022.5|18018.5|18023|18019|18027|18023|18018|18014|211
1634054400000|2021-10-12 16:00:00|18026.5|18022.5|18037.5|18033.5|18042.5|18038.5|18026.5|18022.5|269
1634054700000|2021-10-12 16:05:00|18038.5|18034.5|18036|18032|18039.5|18035.5|18036|18032|123
1634055000000|2021-10-12 16:10:00|18034|18030|18034|18030|18037|18033|18031|18027|81
1634055300000|2021-10-12 16:15:00|18034.5|18030.5|18029.5|18025.5|18035|18031|18029.5|18025.5|30
1634055600000|2021-10-12 16:20:00|18029|18025|18026.5|18022.5|18031|18027|18026.5|18022.5|61
1634055900000|2021-10-12 16:25:00|18026|18022|18031|18027|18031.5|18027.5|18025.5|18021.5|55
1634056200000|2021-10-12 16:30:00|18032.5|18028.5|18023.5|18019.5|18032.5|18028.5|18020|18016|59
1634056500000|2021-10-12 16:35:00|18023|18019|18019|18015|18023|18019|18018|18014|78
1634056800000|2021-10-12 16:40:00|18018.5|18014.5|18021|18017|18021|18017|18018.5|18014.5|13
1634057100000|2021-10-12 16:45:00|18017.5|18013.5|18013.5|18009.5|18018.5|18014.5|18013.5|18009.5|26
1634057400000|2021-10-12 16:50:00|18014|18010|18014|18010|18016|18012|18014|18010|24
1634057700000|2021-10-12 16:55:00|18015.5|18011.5|18018.5|18014.5|18020.5|18016.5|18013.5|18009.5|52
1634058000000|2021-10-12 17:00:00|18017|18013|18013|18009|18017|18013|18012.5|18008.5|31
1634058300000|2021-10-12 17:05:00|18016.5|18012.5|18016.5|18012.5|18021|18017|18014|18010|89
1634058600000|2021-10-12 17:10:00|18015|18011|18023.5|18019.5|18024.5|18020.5|18014|18010|40
1634058900000|2021-10-12 17:15:00|18023|18019|18022|18018|18027.5|18023.5|18020|18016|25
1634059200000|2021-10-12 17:20:00|18020.5|18016.5|18017|18013|18020.5|18016.5|18015.5|18011.5|5
1634059500000|2021-10-12 17:25:00|18016.5|18012.5|18026.5|18022.5|18029|18025|18016.5|18012.5|11
1634059800000|2021-10-12 17:30:00|18024.5|18020.5|18029|18025|18029|18025|18020.5|18016.5|65
1634060100000|2021-10-12 17:35:00|18027|18023|18028|18024|18030|18026|18025|18021|19
1634060400000|2021-10-12 17:40:00|18026.5|18022.5|18028.5|18024.5|18032.5|18028.5|18026.5|18022.5|9
1634060700000|2021-10-12 17:45:00|18028|18024|18027|18023|18031.5|18027.5|18024|18020|18
1634061000000|2021-10-12 17:50:00|18025.5|18021.5|18021.5|18017.5|18030|18026|18021|18017|34
1634061300000|2021-10-12 17:55:00|18023|18019|18025|18021|18028|18024|18023|18019|20
1634061600000|2021-10-12 18:00:00|18024|18020|18028.5|18024.5|18029|18025|18023.5|18019.5|22
1634061900000|2021-10-12 18:05:00|18025.5|18021.5|18024.5|18020.5|18027.5|18023.5|18023.5|18019.5|30
1634062200000|2021-10-12 18:10:00|18026|18022|18032.5|18028.5|18033|18029|18026|18022|27
1634062500000|2021-10-12 18:15:00|18032|18028|18037|18033|18041.5|18037.5|18031.5|18027.5|82
1634062800000|2021-10-12 18:20:00|18036.5|18032.5|18032.5|18028.5|18037.5|18033.5|18031.5|18027.5|72
1634063100000|2021-10-12 18:25:00|18030.5|18026.5|18033|18029|18034|18030|18030.5|18026.5|26
1634063400000|2021-10-12 18:30:00|18033.5|18029.5|18027.5|18023.5|18033.5|18029.5|18027.5|18023.5|10
1634063700000|2021-10-12 18:35:00|18029|18025|18027|18023|18030.5|18026.5|18025|18021|42
1634064000000|2021-10-12 18:40:00|18029.5|18025.5|18027.5|18023.5|18030|18026|18027.5|18023.5|8
1634064300000|2021-10-12 18:45:00|18028|18024|18029|18025|18030|18026|18028|18024|14
1634064600000|2021-10-12 18:50:00|18028|18024|18031.5|18027.5|18031.5|18027.5|18028|18024|17
1634064900000|2021-10-12 18:55:00|18032|18028|18019.5|18015.5|18032|18028|18019.5|18015.5|99
1634065200000|2021-10-12 19:00:00|18019|18015|18015|18011|18019|18015|18010|18006|32
1634065500000|2021-10-12 19:05:00|18016.5|18012.5|18011.5|18007.5|18017|18013|18007.5|18003.5|34
1634065800000|2021-10-12 19:10:00|18013.5|18009.5|18014.5|18010.5|18019|18015|18013.5|18009.5|23
1634066100000|2021-10-12 19:15:00|18014|18010|18010.5|18006.5|18014|18010|18007|18003|45
1634066400000|2021-10-12 19:20:00|18012|18008|18018|18014|18018|18014|18007|18003|28
1634066700000|2021-10-12 19:25:00|18015.5|18011.5|18014.5|18010.5|18016|18012|18011.5|18007.5|22
1634067000000|2021-10-12 19:30:00|18014|18010|18019|18015|18019|18015|18011.5|18007.5|30
1634067300000|2021-10-12 19:35:00|18018.5|18014.5|18016.5|18012.5|18019.5|18015.5|18011.5|18007.5|68
1634067600000|2021-10-12 19:40:00|18013|18009|18002|17998|18015.5|18011.5|18002|17998|26
1634067900000|2021-10-12 19:45:00|18002.5|17998.5|17995.5|17991.5|18002.5|17998.5|17995.5|17991.5|63
1634068200000|2021-10-12 19:50:00|17995|17991|17992|17988|17998|17994|17991.5|17987.5|130
1634068500000|2021-10-12 19:55:00|17991|17987|17990.5|17986.5|18004.5|18000.5|17988.5|17984.5|407
1634068800000|2021-10-12 20:00:00|17990|17986|17983.5|17979.5|17991|17987|17977.5|17973.5|136
1634069100000|2021-10-12 20:05:00|17982|17978|17979.5|17975.5|17983|17979|17979.5|17975.5|33
1634069400000|2021-10-12 20:10:00|17983|17979|17979|17975|17983|17979|17978.5|17974.5|7
1634069700000|2021-10-12 20:15:00|17979.5|17975.5|17976|17972|17979.5|17975.5|17975.5|17971.5|41
1634070000000|2021-10-12 20:20:00|17976.5|17972.5|17975|17971|17977|17973|17974.5|17970.5|38
1634070300000|2021-10-12 20:25:00|17975.5|17971.5|17973|17969|17975.5|17971.5|17973|17969|23
1634070600000|2021-10-12 20:30:00|17974|17970|17974|17970|17975.5|17971.5|17974|17970|21
1634070900000|2021-10-12 20:35:00|17975|17971|17975|17971|17975|17971|17975|17971|2
1634071200000|2021-10-12 20:40:00|17976.5|17972.5|17975.5|17971.5|17976.5|17972.5|17975.5|17971.5|7
1634071500000|2021-10-12 20:45:00|17974.5|17970.5|17976|17972|17977|17973|17974.5|17970.5|31
1634071800000|2021-10-12 20:50:00|17977.5|17973.5|17976|17972|17977.5|17973.5|17976|17972|5
1634072100000|2021-10-12 20:55:00|17977.5|17973.5|17979|17975|17979.5|17975.5|17977|17973|15
1634073000000|2021-10-12 21:10:00|17986|17968|17986|17968|17986|17968|17986|17968|6310071
1634073300000|2021-10-12 21:15:00|17986.3|17968.3|17985.9|17967.9|17986.3|17968.3|17985.5|17967.5|0
1634073600000|2021-10-12 21:20:00|17986.1|17968.1|17986.3|17968.3|17986.4|17968.4|17985.8|17967.8|0
1634073900000|2021-10-12 21:25:00|17986.5|17968.5|17986.2|17968.2|17986.6|17968.6|17986.1|17968.1|0
1634074200000|2021-10-12 21:30:00|17986.4|17968.4|17985.1|17967.1|17986.7|17968.7|17985.1|17967.1|0
1634074500000|2021-10-12 21:35:00|17984.6|17966.6|17979.8|17961.8|17984.6|17966.6|17978|17960|0
1634074800000|2021-10-12 21:40:00|17980|17962|17980.5|17962.5|17980.6|17962.6|17979.3|17961.3|0
1634075100000|2021-10-12 21:45:00|17980.6|17962.6|17980.7|17962.7|17981.5|17963.5|17980.5|17962.5|0
1634075400000|2021-10-12 21:50:00|17980.9|17962.9|17981.3|17963.3|17981.5|17963.5|17980.9|17962.9|0
1634075700000|2021-10-12 21:55:00|17981.5|17963.5|17981.4|17963.4|17983.4|17965.4|17981.4|17963.4|0
1634076000000|2021-10-12 22:00:00|17982.9|17964.9|17990.6|17972.6|17992|17974|17982.9|17964.9|0
1634076300000|2021-10-12 22:05:00|17989.8|17971.8|17992|17974|17992|17974|17987.7|17969.7|0
1634076600000|2021-10-12 22:10:00|17990.6|17972.6|17989.4|17971.4|17991.6|17973.6|17986.2|17968.2|0
1634076900000|2021-10-12 22:15:00|17990.2|17972.2|17990.9|17972.9|17992.3|17974.3|17990.2|17972.2|0
1634077200000|2021-10-12 22:20:00|17991.2|17973.2|17993.2|17975.2|17995.2|17977.2|17989.4|17971.4|0
1634077500000|2021-10-12 22:25:00|17993.9|17975.9|17990.9|17972.9|17994.7|17976.7|17989.4|17971.4|0
1634077800000|2021-10-12 22:30:00|17991.6|17973.6|17990.9|17972.9|17993.1|17975.1|17990.2|17972.2|0
1634078100000|2021-10-12 22:35:00|17991.6|17973.6|17993.1|17975.1|17994.5|17976.5|17991.6|17973.6|0
1634078400000|2021-10-12 22:40:00|17993.4|17975.4|17993.1|17975.1|17994.5|17976.5|17992.4|17974.4|0
1634078700000|2021-10-12 22:45:00|17992.4|17974.4|17983.9|17965.9|17993.1|17975.1|17983.9|17965.9|0
1634079000000|2021-10-12 22:50:00|17984.2|17966.2|17989|17971|17989.7|17971.7|17983.9|17965.9|0
1634079300000|2021-10-12 22:55:00|17988.6|17970.6|17992.3|17974.3|17992.3|17974.3|17987.8|17969.8|0
1634079600000|2021-10-12 23:00:00|17991.6|17973.6|17997.4|17979.4|17998.1|17980.1|17991.2|17973.2|0
1634079900000|2021-10-12 23:05:00|17998.1|17980.1|17996.5|17978.5|17998.1|17980.1|17995.8|17977.8|0
1634080200000|2021-10-12 23:10:00|17995.8|17977.8|17995.8|17977.8|17997.3|17979.3|17994.4|17976.4|0
1634080500000|2021-10-12 23:15:00|17996.2|17978.2|17992.9|17974.9|17996.2|17978.2|17990.4|17972.4|0
1634080800000|2021-10-12 23:20:00|17992.2|17974.2|17993.7|17975.7|17994.4|17976.4|17990.7|17972.7|0
1634081100000|2021-10-12 23:25:00|17994.4|17976.4|17997.8|17979.8|17999.5|17981.5|17992.2|17974.2|0
1634081400000|2021-10-12 23:30:00|17997|17979|17997.8|17979.8|17998.5|17980.5|17995.6|17977.6|0
1634081700000|2021-10-12 23:35:00|17998.5|17980.5|17992.1|17974.1|17998.5|17980.5|17991.3|17973.3|0
1634082000000|2021-10-12 23:40:00|17991.7|17973.7|17993.2|17975.2|17995.4|17977.4|17991.3|17973.3|0
1634082300000|2021-10-12 23:45:00|17993.9|17975.9|17992.5|17974.5|17996.1|17978.1|17990.3|17972.3|0
1634082600000|2021-10-12 23:50:00|17993.2|17975.2|17991|17973|17995|17977|17989.5|17971.5|0
1634082900000|2021-10-12 23:55:00|17991.3|17973.3|17987.9|17969.9|17991.7|17973.7|17985|17967|0
1634083200000|2021-10-13 00:00:00|17987.5|17969.5|17996.5|17978.5|17998.7|17980.7|17987.2|17969.2|0
1634083500000|2021-10-13 00:05:00|17996.9|17978.9|17999.5|17981.5|18000.2|17982.2|17992.9|17974.9|0
1634083800000|2021-10-13 00:10:00|18000.2|17982.2|18007.4|17989.4|18008.1|17990.1|17998.7|17980.7|0
1634084100000|2021-10-13 00:15:00|18008.1|17990.1|18008.9|17990.9|18013.5|17995.5|18006|17988|0
1634084400000|2021-10-13 00:20:00|18009|17991|18014.3|17996.3|18015.7|17997.7|18007.4|17989.4|0
1634084700000|2021-10-13 00:25:00|18014.1|17996.1|18018.9|18000.9|18026.5|18008.5|18013.2|17995.2|0
1634085000000|2021-10-13 00:30:00|18018.5|18000.5|18021|18003|18021.4|18003.4|18008.6|17990.6|0
1634085300000|2021-10-13 00:35:00|18020.6|18002.6|18019.1|18001.1|18021.2|18003.2|18016.4|17998.4|0
1634085600000|2021-10-13 00:40:00|18019.5|18001.5|18031|18013|18032.6|18014.6|18017.6|17999.6|0
1634085900000|2021-10-13 00:45:00|18031.3|18013.3|18017.8|17999.8|18034.2|18016.2|18016.1|17998.1|0
1634086200000|2021-10-13 00:50:00|18018.1|18000.1|18024.5|18006.5|18026.6|18008.6|18017.5|17999.5|0
1634086500000|2021-10-13 00:55:00|18024.1|18006.1|18020.7|18002.7|18024.4|18006.4|18018.6|18000.6|0
1634086800000|2021-10-13 01:00:00|18008|18004|18018|18014|18023|18019|18008|18004|189
1634087100000|2021-10-13 01:05:00|18017|18013|18022.5|18018.5|18025.5|18021.5|18016|18012|153
1634087400000|2021-10-13 01:10:00|18021.5|18017.5|18030.5|18026.5|18030.5|18026.5|18021.5|18017.5|107
1634087700000|2021-10-13 01:15:00|18031|18027|18029|18025|18033.5|18029.5|18027|18023|210
1634088000000|2021-10-13 01:20:00|18027.5|18023.5|18021.5|18017.5|18027.5|18023.5|18013|18009|111
1634088300000|2021-10-13 01:25:00|18020|18016|18019.5|18015.5|18020.5|18016.5|18012.5|18008.5|79
1634088600000|2021-10-13 01:30:00|18021|18017|18029.5|18025.5|18030|18026|18018|18014|117
1634088900000|2021-10-13 01:35:00|18029|18025|18037.5|18033.5|18042|18038|18026|18022|247
1634089200000|2021-10-13 01:40:00|18041|18037|18040|18036|18041|18037|18035|18031|100
1634089500000|2021-10-13 01:45:00|18039|18035|18035.5|18031.5|18039.5|18035.5|18033.5|18029.5|47
1634089800000|2021-10-13 01:50:00|18034.5|18030.5|18037.5|18033.5|18038.5|18034.5|18033|18029|43
1634090100000|2021-10-13 01:55:00|18038.5|18034.5|18034.5|18030.5|18041|18037|18034.5|18030.5|58
1634090400000|2021-10-13 02:00:00|18039.5|18035.5|18036|18032|18041.5|18037.5|18036|18032|97
1634090700000|2021-10-13 02:05:00|18035|18031|18038.5|18034.5|18041.5|18037.5|18034.5|18030.5|47
1634091000000|2021-10-13 02:10:00|18041.5|18037.5|18034.5|18030.5|18044.5|18040.5|18034|18030|173
1634091300000|2021-10-13 02:15:00|18033|18029|18041.5|18037.5|18043|18039|18032|18028|127
1634091600000|2021-10-13 02:20:00|18042.5|18038.5|18044|18040|18045.5|18041.5|18041.5|18037.5|67
1634091900000|2021-10-13 02:25:00|18045|18041|18036|18032|18045.5|18041.5|18035.5|18031.5|53
1634092200000|2021-10-13 02:30:00|18037.5|18033.5|18034.5|18030.5|18041.5|18037.5|18032|18028|35
1634092500000|2021-10-13 02:35:00|18035|18031|18028|18024|18035|18031|18026|18022|49
1634092800000|2021-10-13 02:40:00|18028.5|18024.5|18030|18026|18030|18026|18027.5|18023.5|62
1634093100000|2021-10-13 02:45:00|18031|18027|18033|18029|18035|18031|18030.5|18026.5|43
1634093400000|2021-10-13 02:50:00|18032.5|18028.5|18036|18032|18036.5|18032.5|18030.5|18026.5|70
1634093700000|2021-10-13 02:55:00|18035.5|18031.5|18039|18035|18039.5|18035.5|18034.5|18030.5|116
1634094000000|2021-10-13 03:00:00|18040|18036|18036|18032|18041.5|18037.5|18036|18032|43
1634094300000|2021-10-13 03:05:00|18036.5|18032.5|18035|18031|18037.5|18033.5|18034|18030|35
1634094600000|2021-10-13 03:10:00|18036|18032|18037.5|18033.5|18040.5|18036.5|18036|18032|60
1634094900000|2021-10-13 03:15:00|18037|18033|18040.5|18036.5|18044|18040|18033.5|18029.5|59
1634095200000|2021-10-13 03:20:00|18040|18036|18045.5|18041.5|18050.5|18046.5|18040|18036|178
1634095500000|2021-10-13 03:25:00|18045|18041|18046.5|18042.5|18049|18045|18043|18039|70
1634095800000|2021-10-13 03:30:00|18047|18043|18062|18058|18068.5|18064.5|18046.5|18042.5|464
1634096100000|2021-10-13 03:35:00|18061|18057|18065.5|18061.5|18069|18065|18054|18050|208
1634096400000|2021-10-13 03:40:00|18064.5|18060.5|18062|18058|18068.5|18064.5|18061.5|18057.5|264
1634096700000|2021-10-13 03:45:00|18059.5|18055.5|18042|18038|18059.5|18055.5|18027|18023|1872
1634097000000|2021-10-13 03:50:00|18042.3|18038.3|18050|18046|18055.3|18051.3|18042|18038|1072
1634097300000|2021-10-13 03:55:00|18050.3|18046.3|18063.5|18059.5|18067|18063|18048|18044|1266
1634097600000|2021-10-13 04:00:00|18063.8|18059.8|18061.3|18057.3|18070.3|18066.3|18054.5|18050.5|1392
1634097900000|2021-10-13 04:05:00|18061|18057|18069.3|18065.3|18071.5|18067.5|18057.8|18053.8|689
1634098200000|2021-10-13 04:10:00|18069.8|18065.8|18064.8|18060.8|18071.5|18067.5|18060.8|18056.8|958
1634098500000|2021-10-13 04:15:00|18064.3|18060.3|18091.3|18087.3|18095|18091|18063.5|18059.5|1324
1634098800000|2021-10-13 04:20:00|18090.8|18086.8|18105|18101|18108.5|18104.5|18089|18085|1127
1634099100000|2021-10-13 04:25:00|18105.3|18101.3|18098.5|18094.5|18107.3|18103.3|18092.5|18088.5|848
1634099400000|2021-10-13 04:30:00|18098.3|18094.3|18096|18092|18100.8|18096.8|18087.5|18083.5|961
1634099700000|2021-10-13 04:35:00|18095.8|18091.8|18091.3|18087.3|18098.5|18094.5|18090.3|18086.3|529
1634100000000|2021-10-13 04:40:00|18091.5|18087.5|18102.5|18098.5|18103.5|18099.5|18085.8|18081.8|344
1634100300000|2021-10-13 04:45:00|18103|18099|18090.5|18086.5|18108.3|18104.3|18090.3|18086.3|850
1634100600000|2021-10-13 04:50:00|18090.3|18086.3|18091.5|18087.5|18095.8|18091.8|18088|18084|725
1634100900000|2021-10-13 04:55:00|18091.3|18087.3|18105.8|18101.8|18108.3|18104.3|18087|18083|743
1634101200000|2021-10-13 05:00:00|18106|18102|18105.3|18101.3|18107.8|18103.8|18101.8|18097.8|796
1634101500000|2021-10-13 05:05:00|18105|18101|18106.8|18102.8|18111.3|18107.3|18099.3|18095.3|725
1634101800000|2021-10-13 05:10:00|18106.3|18102.3|18108.5|18104.5|18112.3|18108.3|18103|18099|619
1634102100000|2021-10-13 05:15:00|18108.8|18104.8|18109.3|18105.3|18111|18107|18102.8|18098.8|381
1634102400000|2021-10-13 05:20:00|18108.8|18104.8|18105.5|18101.5|18110.5|18106.5|18104|18100|281
1634102700000|2021-10-13 05:25:00|18105.3|18101.3|18107.5|18103.5|18110.5|18106.5|18104.5|18100.5|260
1634103000000|2021-10-13 05:30:00|18107.8|18103.8|18118.5|18114.5|18119.3|18115.3|18106.8|18102.8|710
1634103300000|2021-10-13 05:35:00|18118.8|18114.8|18116.5|18112.5|18119.8|18115.8|18113.3|18109.3|280
1634103600000|2021-10-13 05:40:00|18116.8|18112.8|18121|18117|18124.3|18120.3|18115.5|18111.5|412
1634103900000|2021-10-13 05:45:00|18120.8|18116.8|18120|18116|18121|18117|18113|18109|397
1634104200000|2021-10-13 05:50:00|18119.8|18115.8|18123.3|18119.3|18124.3|18120.3|18118.5|18114.5|629
1634104500000|2021-10-13 05:55:00|18122.8|18118.8|18125.3|18121.3|18126.8|18122.8|18121.5|18117.5|562
1634104800000|2021-10-13 06:00:00|18124.5|18120.5|18126.5|18122.5|18128.5|18124.5|18120.3|18116.3|662
1634105100000|2021-10-13 06:05:00|18126.3|18122.3|18126.3|18122.3|18129.3|18125.3|18123.3|18119.3|527
1634105400000|2021-10-13 06:10:00|18126|18122|18128.5|18124.5|18133|18129|18125.3|18121.3|882
1634105700000|2021-10-13 06:15:00|18128.3|18124.3|18109.8|18105.8|18130.8|18126.8|18099.3|18095.3|832
1634106000000|2021-10-13 06:20:00|18110|18106|18113|18109|18115.8|18111.8|18098|18094|481
1634106300000|2021-10-13 06:25:00|18113.3|18109.3|18128.8|18124.8|18131.3|18127.3|18113|18109|706
1634106600000|2021-10-13 06:30:00|18129|18125|18133.3|18129.3|18137.8|18133.8|18128.8|18124.8|921
1634106900000|2021-10-13 06:35:00|18133.5|18129.5|18131|18127|18134.8|18130.8|18129|18125|1066
1634107200000|2021-10-13 06:40:00|18131.3|18127.3|18133.5|18129.5|18136|18132|18128.8|18124.8|616
1634107500000|2021-10-13 06:45:00|18134.3|18130.3|18143.3|18139.3|18143.3|18139.3|18133.3|18129.3|695
1634107800000|2021-10-13 06:50:00|18143.5|18139.5|18156.5|18152.5|18156.8|18152.8|18142|18138|1294
1634108100000|2021-10-13 06:55:00|18156.8|18152.8|18155|18151|18161.3|18157.3|18152.5|18148.5|1091
1634108400000|2021-10-13 07:00:00|18154.8|18150.8|18135.5|18131.5|18155.3|18151.3|18135|18131|1083
1634108700000|2021-10-13 07:05:00|18135.3|18131.3|18134.5|18130.5|18137.5|18133.5|18124.8|18120.8|1233
1634109000000|2021-10-13 07:10:00|18134.3|18130.3|18134.8|18130.8|18138.5|18134.5|18129.5|18125.5|486
1634109300000|2021-10-13 07:15:00|18135|18131|18142.5|18138.5|18143.5|18139.5|18129.3|18125.3|461
1634109600000|2021-10-13 07:20:00|18142.8|18138.8|18141.8|18137.8|18145.5|18141.5|18137.3|18133.3|257
1634109900000|2021-10-13 07:25:00|18142.3|18138.3|18152|18148|18153.8|18149.8|18142.3|18138.3|591
1634110200000|2021-10-13 07:30:00|18151.8|18147.8|18148.3|18144.3|18153.8|18149.8|18142.8|18138.8|687
1634110500000|2021-10-13 07:35:00|18150.5|18146.5|18154.8|18150.8|18157.3|18153.3|18150.5|18146.5|345
1634110800000|2021-10-13 07:40:00|18155.5|18151.5|18164|18160|18165.5|18161.5|18151.3|18147.3|761
1634111100000|2021-10-13 07:45:00|18164.3|18160.3|18168.3|18164.3|18170.3|18166.3|18158|18154|787
1634111400000|2021-10-13 07:50:00|18169.3|18165.3|18173.5|18169.5|18175.8|18171.8|18160.5|18156.5|1159
1634111700000|2021-10-13 07:55:00|18173.8|18169.8|18164|18160|18175.5|18171.5|18161.5|18157.5|889
1634112000000|2021-10-13 08:00:00|18164.3|18160.3|18170.8|18166.8|18172.8|18168.8|18162.5|18158.5|365
1634112300000|2021-10-13 08:05:00|18169.5|18165.5|18171|18167|18171|18167|18159.3|18155.3|436
1634112600000|2021-10-13 08:10:00|18170.8|18166.8|18178.5|18174.5|18182.8|18178.8|18170.8|18166.8|996
1634112900000|2021-10-13 08:15:00|18178.3|18174.3|18191.3|18187.3|18193.8|18189.8|18178.3|18174.3|876
1634113200000|2021-10-13 08:20:00|18191.5|18187.5|18192|18188|18196.5|18192.5|18182.3|18178.3|932
1634113500000|2021-10-13 08:25:00|18191.8|18187.8|18197|18193|18202.8|18198.8|18191.8|18187.8|657
1634113800000|2021-10-13 08:30:00|18197.3|18193.3|18184|18180|18201.5|18197.5|18181|18177|581
1634114100000|2021-10-13 08:35:00|18184.3|18180.3|18177|18173|18190.3|18186.3|18177|18173|611
1634114400000|2021-10-13 08:40:00|18177.3|18173.3|18173.3|18169.3|18181.8|18177.8|18166|18162|713
1634114700000|2021-10-13 08:45:00|18172.8|18168.8|18191|18187|18193.3|18189.3|18172.3|18168.3|687
1634115000000|2021-10-13 08:50:00|18190.5|18186.5|18191.5|18187.5|18193|18189|18188.5|18184.5|252
1634115300000|2021-10-13 08:55:00|18191.8|18187.8|18188|18184|18196|18192|18186.8|18182.8|358
1634115600000|2021-10-13 09:00:00|18187.3|18183.3|18186.5|18182.5|18192.3|18188.3|18180.8|18176.8|455
1634115900000|2021-10-13 09:05:00|18186.8|18182.8|18186.5|18182.5|18194.3|18190.3|18185|18181|447
1634116200000|2021-10-13 09:10:00|18186.3|18182.3|18182.5|18178.5|18191.5|18187.5|18181.5|18177.5|658
1634116500000|2021-10-13 09:15:00|18182.3|18178.3|18176.3|18172.3|18191.5|18187.5|18171.5|18167.5|975
1634116800000|2021-10-13 09:20:00|18176|18172|18185.3|18181.3|18186.8|18182.8|18174.3|18170.3|988
1634117100000|2021-10-13 09:25:00|18185|18181|18182.8|18178.8|18187|18183|18179|18175|700
1634117400000|2021-10-13 09:30:00|18182.5|18178.5|18166|18162|18182.8|18178.8|18163.3|18159.3|1052
1634117700000|2021-10-13 09:35:00|18165.3|18161.3|18160.8|18156.8|18167.8|18163.8|18160|18156|819
1634118000000|2021-10-13 09:40:00|18160.5|18156.5|18172.3|18168.3|18176.5|18172.5|18159.5|18155.5|926
1634118300000|2021-10-13 09:45:00|18172.5|18168.5|18160.8|18156.8|18172.5|18168.5|18160.5|18156.5|1226
1634118600000|2021-10-13 09:50:00|18161|18157|18162|18158|18163|18159|18157.3|18153.3|1043
1634118900000|2021-10-13 09:55:00|18161.8|18157.8|18164.5|18160.5|18168.3|18164.3|18161.3|18157.3|1284
1634119200000|2021-10-13 10:00:00|18162.8|18158.8|18165.8|18161.8|18172.3|18168.3|18161.3|18157.3|272
1634119500000|2021-10-13 10:05:00|18165.6|18161.6|18160.1|18156.1|18171.6|18167.6|18158.6|18154.6|111
1634119800000|2021-10-13 10:10:00|18164.3|18146.3|18168.4|18150.4|18170.4|18152.4|18163.2|18145.2|6641917
1634120100000|2021-10-13 10:15:00|18168.9|18150.9|18179.6|18161.6|18183.8|18165.8|18168.4|18150.4|0
1634120400000|2021-10-13 10:20:00|18178.7|18160.7|18171.8|18153.8|18178.9|18160.9|18166.4|18148.4|0
1634120700000|2021-10-13 10:25:00|18170.9|18152.9|18166.7|18148.7|18172.7|18154.7|18166.7|18148.7|0
1634121000000|2021-10-13 10:30:00|18166.4|18148.4|18169|18151|18171.8|18153.8|18166|18148|0
1634121300000|2021-10-13 10:35:00|18168.1|18150.1|18159.8|18141.8|18168.1|18150.1|18157|18139|0
1634121600000|2021-10-13 10:40:00|18165.3|18161.3|18174.8|18170.8|18177.8|18173.8|18165.3|18161.3|223
1634121900000|2021-10-13 10:45:00|18174.3|18170.3|18177.8|18173.8|18179.8|18175.8|18173.3|18169.3|142
1634122200000|2021-10-13 10:50:00|18177.3|18173.3|18175.8|18171.8|18179.3|18175.3|18173.8|18169.8|153
1634122500000|2021-10-13 10:55:00|18175.3|18171.3|18177.8|18173.8|18181.3|18177.3|18174.3|18170.3|89
1634122800000|2021-10-13 11:00:00|18178.8|18174.8|18175.8|18171.8|18179.8|18175.8|18172.8|18168.8|124
1634123100000|2021-10-13 11:05:00|18176.8|18172.8|18169.8|18165.8|18176.8|18172.8|18169.8|18165.8|58
1634123400000|2021-10-13 11:10:00|18169.3|18165.3|18176.8|18172.8|18179.8|18175.8|18168.3|18164.3|77
1634123700000|2021-10-13 11:15:00|18173.8|18169.8|18179.8|18175.8|18181.3|18177.3|18173.8|18169.8|25
1634124000000|2021-10-13 11:20:00|18178.8|18174.8|18178.3|18174.3|18180.3|18176.3|18176.8|18172.8|55
1634124300000|2021-10-13 11:25:00|18179.3|18175.3|18180.8|18176.8|18181.8|18177.8|18179.3|18175.3|20
1634124600000|2021-10-13 11:30:00|18182.8|18178.8|18183.8|18179.8|18183.8|18179.8|18180.3|18176.3|31
1634124900000|2021-10-13 11:35:00|18184.8|18180.8|18187.3|18183.3|18189.8|18185.8|18183.3|18179.3|34
1634125200000|2021-10-13 11:40:00|18186.3|18182.3|18188.3|18184.3|18190.3|18186.3|18186.3|18182.3|37
1634125500000|2021-10-13 11:45:00|18187.3|18183.3|18186.8|18182.8|18187.3|18183.3|18185.3|18181.3|24
1634125800000|2021-10-13 11:50:00|18187.3|18183.3|18190.3|18186.3|18191.3|18187.3|18186.8|18182.8|7
1634126100000|2021-10-13 11:55:00|18189.3|18185.3|18187.3|18183.3|18191.8|18187.8|18186.3|18182.3|25
1634126400000|2021-10-13 12:00:00|18188.3|18184.3|18192.8|18188.8|18192.8|18188.8|18188.3|18184.3|53
1634126700000|2021-10-13 12:05:00|18193.3|18189.3|18194.8|18190.8|18194.8|18190.8|18189.8|18185.8|30
1634127000000|2021-10-13 12:10:00|18195.3|18191.3|18193.8|18189.8|18197.3|18193.3|18193.8|18189.8|73
1634127300000|2021-10-13 12:15:00|18195.8|18191.8|18192.8|18188.8|18195.8|18191.8|18192.8|18188.8|4
1634127600000|2021-10-13 12:20:00|18192.3|18188.3|18190.8|18186.8|18192.8|18188.8|18188.8|18184.8|14
1634127900000|2021-10-13 12:25:00|18194.3|18190.3|18197.8|18193.8|18198.8|18194.8|18194.3|18190.3|30
1634128200000|2021-10-13 12:30:00|18198.3|18194.3|18190.3|18186.3|18213.3|18209.3|18188.8|18184.8|238
1634128500000|2021-10-13 12:35:00|18187.8|18183.8|18181.8|18177.8|18196.8|18192.8|18181.8|18177.8|160
1634128800000|2021-10-13 12:40:00|18179.8|18175.8|18174.8|18170.8|18184.3|18180.3|18169.8|18165.8|188
1634129100000|2021-10-13 12:45:00|18173.8|18169.8|18173.3|18169.3|18175.3|18171.3|18170.8|18166.8|83
1634129400000|2021-10-13 12:50:00|18174.8|18170.8|18188.8|18184.8|18188.8|18184.8|18172.8|18168.8|118
1634129700000|2021-10-13 12:55:00|18182.8|18178.8|18177.8|18173.8|18186.3|18182.3|18177.3|18173.3|39
1634130000000|2021-10-13 13:00:00|18181.8|18177.8|18188.8|18184.8|18188.8|18184.8|18181.8|18177.8|59
1634130300000|2021-10-13 13:05:00|18189.8|18185.8|18189.3|18185.3|18189.8|18185.8|18184.8|18180.8|15
1634130600000|2021-10-13 13:10:00|18190.8|18186.8|18191.3|18187.3|18193.8|18189.8|18189.8|18185.8|65
1634130900000|2021-10-13 13:15:00|18192.3|18188.3|18209.3|18205.3|18212.3|18208.3|18192.3|18188.3|122
1634131200000|2021-10-13 13:20:00|18209.8|18205.8|18219.3|18215.3|18221.3|18217.3|18207.3|18203.3|124
1634131500000|2021-10-13 13:25:00|18217.3|18213.3|18225.3|18221.3|18226.8|18222.8|18211.3|18207.3|259
1634131800000|2021-10-13 13:30:00|18222.3|18218.3|18215.8|18211.8|18230.8|18226.8|18214.8|18210.8|296
1634132100000|2021-10-13 13:35:00|18217.3|18213.3|18228.8|18224.8|18228.8|18224.8|18217.3|18213.3|160
1634132400000|2021-10-13 13:40:00|18226.3|18222.3|18213.8|18209.8|18228.3|18224.3|18206.3|18202.3|163
1634132700000|2021-10-13 13:45:00|18212.3|18208.3|18195.3|18191.3|18213.8|18209.8|18194.8|18190.8|110
1634133000000|2021-10-13 13:50:00|18193.8|18189.8|18184.8|18180.8|18195.8|18191.8|18182.3|18178.3|211
1634133300000|2021-10-13 13:55:00|18182.8|18178.8|18194.8|18190.8|18197.8|18193.8|18176.8|18172.8|116
1634133600000|2021-10-13 14:00:00|18191.8|18187.8|18187.3|18183.3|18191.8|18187.8|18181.8|18177.8|67
1634133900000|2021-10-13 14:05:00|18186.3|18182.3|18191.3|18187.3|18192.3|18188.3|18182.3|18178.3|67
1634134200000|2021-10-13 14:10:00|18194.8|18190.8|18162.8|18158.8|18198.3|18194.3|18162.3|18158.3|265
1634134500000|2021-10-13 14:15:00|18164.3|18160.3|18186.8|18182.8|18187.8|18183.8|18162.3|18158.3|202
1634134800000|2021-10-13 14:20:00|18185.8|18181.8|18190.3|18186.3|18193.8|18189.8|18176.3|18172.3|347
1634135100000|2021-10-13 14:25:00|18187.8|18183.8|18193.8|18189.8|18199.3|18195.3|18187.3|18183.3|220
1634135400000|2021-10-13 14:30:00|18191.8|18187.8|18196.3|18192.3|18196.8|18192.8|18189.8|18185.8|136
1634135700000|2021-10-13 14:35:00|18197.8|18193.8|18192.8|18188.8|18200.3|18196.3|18190.8|18186.8|97
1634136000000|2021-10-13 14:40:00|18193.3|18189.3|18203.3|18199.3|18206.3|18202.3|18190.8|18186.8|82
1634136300000|2021-10-13 14:45:00|18206.3|18202.3|18204.8|18200.8|18206.3|18202.3|18201.3|18197.3|63
1634136600000|2021-10-13 14:50:00|18205.3|18201.3|18200.8|18196.8|18206.3|18202.3|18200.8|18196.8|75
1634136900000|2021-10-13 14:55:00|18200.3|18196.3|18199.8|18195.8|18203.8|18199.8|18198.8|18194.8|54
1634137200000|2021-10-13 15:00:00|18201.3|18197.3|18210.8|18206.8|18210.8|18206.8|18200.8|18196.8|227
1634137500000|2021-10-13 15:05:00|18210.3|18206.3|18209.8|18205.8|18217.8|18213.8|18209.8|18205.8|95
1634137800000|2021-10-13 15:10:00|18209.3|18205.3|18210.8|18206.8|18212.8|18208.8|18205.3|18201.3|55
1634138100000|2021-10-13 15:15:00|18212.8|18208.8|18208.8|18204.8|18214.8|18210.8|18207.3|18203.3|81
1634138400000|2021-10-13 15:20:00|18208.3|18204.3|18200.3|18196.3|18209.8|18205.8|18200.3|18196.3|52
1634138700000|2021-10-13 15:25:00|18201.3|18197.3|18203.8|18199.8|18206.3|18202.3|18197.3|18193.3|53
1634139000000|2021-10-13 15:30:00|18205.3|18201.3|18193.8|18189.8|18206.8|18202.8|18193.3|18189.3|163
1634139300000|2021-10-13 15:35:00|18194.3|18190.3|18194.8|18190.8|18194.8|18190.8|18188.8|18184.8|73
1634139600000|2021-10-13 15:40:00|18196.3|18192.3|18209.8|18205.8|18210.3|18206.3|18195.3|18191.3|59
1634139900000|2021-10-13 15:45:00|18208.3|18204.3|18214.3|18210.3|18223.8|18219.8|18208.3|18204.3|119
1634140200000|2021-10-13 15:50:00|18214.8|18210.8|18207.8|18203.8|18216.8|18212.8|18204.8|18200.8|37
1634140500000|2021-10-13 15:55:00|18208.8|18204.8|18210.3|18206.3|18215.8|18211.8|18207.3|18203.3|22
1634140800000|2021-10-13 16:00:00|18212.8|18208.8|18205.8|18201.8|18212.8|18208.8|18205.8|18201.8|9
1634141100000|2021-10-13 16:05:00|18208.3|18204.3|18207.3|18203.3|18210.8|18206.8|18205.8|18201.8|17
1634141400000|2021-10-13 16:10:00|18210.3|18206.3|18214.8|18210.8|18215.3|18211.3|18210.3|18206.3|27
1634141700000|2021-10-13 16:15:00|18215.8|18211.8|18211.3|18207.3|18215.8|18211.8|18208.8|18204.8|58
1634142000000|2021-10-13 16:20:00|18210.3|18206.3|18209.3|18205.3|18211.3|18207.3|18205.3|18201.3|25
1634142300000|2021-10-13 16:25:00|18211.8|18207.8|18215.3|18211.3|18215.3|18211.3|18210.8|18206.8|37
1634142600000|2021-10-13 16:30:00|18214.8|18210.8|18208.3|18204.3|18214.8|18210.8|18206.3|18202.3|41
1634142900000|2021-10-13 16:35:00|18207.3|18203.3|18206.8|18202.8|18208.3|18204.3|18203.3|18199.3|53
1634143200000|2021-10-13 16:40:00|18208.3|18204.3|18210.3|18206.3|18213.8|18209.8|18208.3|18204.3|74
1634143500000|2021-10-13 16:45:00|18209.8|18205.8|18200.3|18196.3|18209.8|18205.8|18197.3|18193.3|51
1634143800000|2021-10-13 16:50:00|18199.3|18195.3|18200.3|18196.3|18201.8|18197.8|18196.8|18192.8|25
1634144100000|2021-10-13 16:55:00|18198.8|18194.8|18206.3|18202.3|18206.8|18202.8|18196.8|18192.8|73
1634144400000|2021-10-13 17:00:00|18204.3|18200.3|18211.8|18207.8|18213.3|18209.3|18200.8|18196.8|57
1634144700000|2021-10-13 17:05:00|18213.8|18209.8|18206.8|18202.8|18218.8|18214.8|18205.3|18201.3|68
1634145000000|2021-10-13 17:10:00|18210.3|18206.3|18213.3|18209.3|18217.3|18213.3|18207.8|18203.8|51
1634145300000|2021-10-13 17:15:00|18211.8|18207.8|18213.3|18209.3|18215.8|18211.8|18211.8|18207.8|14
1634145600000|2021-10-13 17:20:00|18212.8|18208.8|18216.3|18212.3|18216.3|18212.3|18212.8|18208.8|3
1634145900000|2021-10-13 17:25:00|18217.3|18213.3|18220.3|18216.3|18220.3|18216.3|18216.3|18212.3|27
1634146200000|2021-10-13 17:30:00|18218.3|18214.3|18219.3|18215.3|18222.8|18218.8|18218.3|18214.3|40
1634146500000|2021-10-13 17:35:00|18216.3|18212.3|18223.3|18219.3|18224.3|18220.3|18216.3|18212.3|16
1634146800000|2021-10-13 17:40:00|18223.8|18219.8|18218.3|18214.3|18223.8|18219.8|18217.8|18213.8|30
1634147100000|2021-10-13 17:45:00|18220.8|18216.8|18230.8|18226.8|18230.8|18226.8|18217.8|18213.8|116
1634147400000|2021-10-13 17:50:00|18230.3|18226.3|18229.8|18225.8|18232.8|18228.8|18228.8|18224.8|109
1634147700000|2021-10-13 17:55:00|18230.8|18226.8|18223.8|18219.8|18230.8|18226.8|18223.3|18219.3|41
1634148000000|2021-10-13 18:00:00|18230.3|18226.3|18223.3|18219.3|18240.3|18236.3|18223.3|18219.3|266
1634148300000|2021-10-13 18:05:00|18224.3|18220.3|18234.8|18230.8|18236.3|18232.3|18220.3|18216.3|193
1634148600000|2021-10-13 18:10:00|18231.3|18227.3|18237.3|18233.3|18237.3|18233.3|18226.3|18222.3|25
1634148900000|2021-10-13 18:15:00|18236.3|18232.3|18236.3|18232.3|18236.8|18232.8|18232.3|18228.3|23
1634149200000|2021-10-13 18:20:00|18233.8|18229.8|18232.3|18228.3|18239.8|18235.8|18231.8|18227.8|120
1634149500000|2021-10-13 18:25:00|18232.8|18228.8|18223.8|18219.8|18232.8|18228.8|18222.3|18218.3|22
1634149800000|2021-10-13 18:30:00|18220.8|18216.8|18213.8|18209.8|18222.8|18218.8|18213.8|18209.8|19
1634150100000|2021-10-13 18:35:00|18215.8|18211.8|18217.3|18213.3|18221.8|18217.8|18214.8|18210.8|17
1634150400000|2021-10-13 18:40:00|18214.8|18210.8|18205.8|18201.8|18214.8|18210.8|18204.8|18200.8|33
1634150700000|2021-10-13 18:45:00|18208.8|18204.8|18211.8|18207.8|18211.8|18207.8|18204.8|18200.8|24
1634151000000|2021-10-13 18:50:00|18210.3|18206.3|18213.8|18209.8|18213.8|18209.8|18209.3|18205.3|41
1634151300000|2021-10-13 18:55:00|18212.3|18208.3|18211.8|18207.8|18212.8|18208.8|18208.3|18204.3|31
1634151600000|2021-10-13 19:00:00|18210.8|18206.8|18207.8|18203.8|18210.8|18206.8|18205.8|18201.8|41
1634151900000|2021-10-13 19:05:00|18208.3|18204.3|18220.3|18216.3|18220.3|18216.3|18208.3|18204.3|35
1634152200000|2021-10-13 19:10:00|18216.8|18212.8|18211.8|18207.8|18221.8|18217.8|18211.8|18207.8|73
1634152500000|2021-10-13 19:15:00|18212.3|18208.3|18215.8|18211.8|18217.8|18213.8|18212.3|18208.3|49
1634152800000|2021-10-13 19:20:00|18213.8|18209.8|18211.8|18207.8|18215.8|18211.8|18211.8|18207.8|53
1634153100000|2021-10-13 19:25:00|18211.3|18207.3|18197.8|18193.8|18213.8|18209.8|18197.3|18193.3|164
1634153400000|2021-10-13 19:30:00|18196.8|18192.8|18199.3|18195.3|18200.3|18196.3|18195.8|18191.8|74
1634153700000|2021-10-13 19:35:00|18198.3|18194.3|18196.3|18192.3|18204.8|18200.8|18196.3|18192.3|160
1634154000000|2021-10-13 19:40:00|18195.8|18191.8|18195.8|18191.8|18198.8|18194.8|18194.3|18190.3|106
1634154300000|2021-10-13 19:45:00|18194.3|18190.3|18196.8|18192.8|18199.3|18195.3|18194.3|18190.3|95
1634154600000|2021-10-13 19:50:00|18196.3|18192.3|18198.3|18194.3|18201.3|18197.3|18195.3|18191.3|112
1634154900000|2021-10-13 19:55:00|18199.3|18195.3|18194.3|18190.3|18199.3|18195.3|18193.3|18189.3|115
1634155200000|2021-10-13 20:00:00|18193.8|18189.8|18197.8|18193.8|18197.8|18193.8|18193.8|18189.8|17
1634155500000|2021-10-13 20:05:00|18195.8|18191.8|18196.8|18192.8|18198.8|18194.8|18195.8|18191.8|17
1634155800000|2021-10-13 20:10:00|18196.3|18192.3|18194.3|18190.3|18197.3|18193.3|18194.3|18190.3|5
1634156100000|2021-10-13 20:15:00|18194.8|18190.8|18194.8|18190.8|18194.8|18190.8|18194.8|18190.8|6
1634156400000|2021-10-13 20:20:00|18195.8|18191.8|18197.8|18193.8|18197.8|18193.8|18195.8|18191.8|5
1634156700000|2021-10-13 20:25:00|18196.3|18192.3|18196.3|18192.3|18196.3|18192.3|18196.3|18192.3|1
1634157000000|2021-10-13 20:30:00|18194.3|18190.3|18196.8|18192.8|18197.3|18193.3|18194.3|18190.3|20
1634157300000|2021-10-13 20:35:00|18195.8|18191.8|18195.8|18191.8|18195.8|18191.8|18195.8|18191.8|2
1634157600000|2021-10-13 20:40:00|18195.3|18191.3|18199.8|18195.8|18199.8|18195.8|18195.3|18191.3|7
1634157900000|2021-10-13 20:45:00|18200.3|18196.3|18200.3|18196.3|18200.3|18196.3|18200.3|18196.3|1
1634158200000|2021-10-13 20:50:00|18195.8|18191.8|18194.3|18190.3|18195.8|18191.8|18194.3|18190.3|4
1634158500000|2021-10-13 20:55:00|18199.8|18195.8|18193.8|18189.8|18199.8|18195.8|18193.8|18189.8|5
1634158800000|2021-10-13 21:00:00|||||||||1
1634159400000|2021-10-13 21:10:00|18197.8|18193.8|18209.7|18191.7|18209.8|18198.8|18197.8|18191.7|6704387
1634159700000|2021-10-13 21:15:00|18209.8|18191.8|18210.5|18192.5|18211.5|18193.5|18209.8|18191.8|0
1634160000000|2021-10-13 21:20:00|18210.4|18192.4|18210.8|18192.8|18210.8|18192.8|18210.4|18192.4|0
1634160300000|2021-10-13 21:25:00|18210.9|18192.9|18211|18193|18211.2|18193.2|18210.4|18192.4|0
1634160600000|2021-10-13 21:30:00|18211.1|18193.1|18211.2|18193.2|18211.4|18193.4|18211.1|18193.1|0
1634160900000|2021-10-13 21:35:00|18211.3|18193.3|18210.8|18192.8|18211.7|18193.7|18210.8|18192.8|0
1634161200000|2021-10-13 21:40:00|18211.2|18193.2|18211.3|18193.3|18211.4|18193.4|18211.2|18193.2|0
1634161500000|2021-10-13 21:45:00|18211.4|18193.4|18211.1|18193.1|18211.4|18193.4|18211|18193|0
1634161800000|2021-10-13 21:50:00|18210.8|18192.8|18211.2|18193.2|18211.6|18193.6|18210.8|18192.8|0
1634162100000|2021-10-13 21:55:00|18211.3|18193.3|18211.8|18193.8|18212.4|18194.4|18211.1|18193.1|0
1634162400000|2021-10-13 22:00:00|18210.6|18192.6|18215.9|18197.9|18215.9|18197.9|18209.8|18191.8|0
1634162700000|2021-10-13 22:05:00|18215.2|18197.2|18221|18203|18223.2|18205.2|18213.7|18195.7|0
1634163000000|2021-10-13 22:10:00|18221.7|18203.7|18226.1|18208.1|18226.1|18208.1|18221.7|18203.7|0
1634163300000|2021-10-13 22:15:00|18225.8|18207.8|18222|18204|18226.1|18208.1|18222|18204|0
1634163600000|2021-10-13 22:20:00|18222.7|18204.7|18227.9|18209.9|18230.1|18212.1|18222.4|18204.4|0
1634163900000|2021-10-13 22:25:00|18227.5|18209.5|18228.6|18210.6|18230.4|18212.4|18225.7|18207.7|0
1634164200000|2021-10-13 22:30:00|18229.3|18211.3|18231.5|18213.5|18235.2|18217.2|18228.6|18210.6|0
1634164500000|2021-10-13 22:35:00|18232.2|18214.2|18232.9|18214.9|18234.4|18216.4|18232.2|18214.2|0
1634164800000|2021-10-13 22:40:00|18232.2|18214.2|18229.3|18211.3|18232.2|18214.2|18228.6|18210.6|0
1634165100000|2021-10-13 22:45:00|18227.8|18209.8|18231|18213|18231|18213|18226.2|18208.2|0
1634165400000|2021-10-13 22:50:00|18229.5|18211.5|18229.5|18211.5|18231.7|18213.7|18228.8|18210.8|0
1634165700000|2021-10-13 22:55:00|18228.8|18210.8|18230.3|18212.3|18230.3|18212.3|18228.8|18210.8|0
1634166000000|2021-10-13 23:00:00|18229.9|18211.9|18234.8|18216.8|18234.8|18216.8|18229.9|18211.9|0
1634166300000|2021-10-13 23:05:00|18234.1|18216.1|18230.4|18212.4|18234.5|18216.5|18230.4|18212.4|0
1634166600000|2021-10-13 23:10:00|18230.1|18212.1|18229.7|18211.7|18231.5|18213.5|18228.3|18210.3|0
1634166900000|2021-10-13 23:15:00|18230.4|18212.4|18233.3|18215.3|18233.7|18215.7|18227.5|18209.5|0
1634167200000|2021-10-13 23:20:00|18232.6|18214.6|18233.3|18215.3|18235.1|18217.1|18231.1|18213.1|0
1634167500000|2021-10-13 23:25:00|18232.9|18214.9|18233.3|18215.3|18233.3|18215.3|18231.8|18213.8|0
1634167800000|2021-10-13 23:30:00|18234.8|18216.8|18231.7|18213.7|18234.8|18216.8|18231|18213|0
1634168100000|2021-10-13 23:35:00|18232.1|18214.1|18235.4|18217.4|18235.4|18217.4|18231.7|18213.7|0
1634168400000|2021-10-13 23:40:00|18236.1|18218.1|18240.3|18222.3|18244.4|18226.4|18236.1|18218.1|0
1634168700000|2021-10-13 23:45:00|18239.5|18221.5|18236.3|18218.3|18243.9|18225.9|18235.9|18217.9|0
1634169000000|2021-10-13 23:50:00|18236.7|18218.7|18234.4|18216.4|18236.7|18218.7|18232.2|18214.2|0
1634169300000|2021-10-13 23:55:00|18234.7|18216.7|18238.1|18220.1|18238.1|18220.1|18234.4|18216.4|0
1634169600000|2021-10-14 00:00:00|18237.3|18219.3|18239.5|18221.5|18243.2|18225.2|18236.4|18218.4|0
1634169900000|2021-10-14 00:05:00|18240.2|18222.2|18242.9|18224.9|18242.9|18224.9|18239.3|18221.3|0
1634170200000|2021-10-14 00:10:00|18242.6|18224.6|18252.6|18234.6|18256.8|18238.8|18242.6|18224.6|0
1634170500000|2021-10-14 00:15:00|18251.9|18233.9|18259.6|18241.6|18260.9|18242.9|18249.9|18231.9|0
1634170800000|2021-10-14 00:20:00|18259.2|18241.2|18252.2|18234.2|18261.5|18243.5|18252.2|18234.2|0
1634171100000|2021-10-14 00:25:00|18252.6|18234.6|18258.8|18240.8|18259.5|18241.5|18252.2|18234.2|0
1634171400000|2021-10-14 00:30:00|18259.2|18241.2|18256.1|18238.1|18262.3|18244.3|18254|18236|0
1634171700000|2021-10-14 00:35:00|18256.2|18238.2|18259.3|18241.3|18260.5|18242.5|18256.1|18238.1|0
1634172000000|2021-10-14 00:40:00|18259.7|18241.7|18267.4|18249.4|18267.4|18249.4|18256|18238|0
1634172300000|2021-10-14 00:45:00|18268.3|18250.3|18260.1|18242.1|18268.7|18250.7|18258.9|18240.9|0
1634172600000|2021-10-14 00:50:00|18260.5|18242.5|18259.9|18241.9|18261.4|18243.4|18255.6|18237.6|0
1634172900000|2021-10-14 00:55:00|18260.3|18242.3|18254.4|18236.4|18264.3|18246.3|18254.4|18236.4|0
1634173200000|2021-10-14 01:00:00|18250.5|18246.5|18238.5|18234.5|18250.5|18246.5|18238.5|18234.5|232
1634173500000|2021-10-14 01:05:00|18239.5|18235.5|18245.5|18241.5|18247.5|18243.5|18237.5|18233.5|182
1634173800000|2021-10-14 01:10:00|18246.5|18242.5|18246.5|18242.5|18249|18245|18244.5|18240.5|105
1634174100000|2021-10-14 01:15:00|18247.5|18243.5|18250|18246|18251.5|18247.5|18243.5|18239.5|116
1634174400000|2021-10-14 01:20:00|18249|18245|18250|18246|18250.5|18246.5|18245.5|18241.5|132
1634174700000|2021-10-14 01:25:00|18251.5|18247.5|18256.5|18252.5|18256.5|18252.5|18250.5|18246.5|114
1634175000000|2021-10-14 01:30:00|18254.5|18250.5|18257.5|18253.5|18263.5|18259.5|18254|18250|296
1634175300000|2021-10-14 01:35:00|18259|18255|18263|18259|18266|18262|18258.5|18254.5|168
1634175600000|2021-10-14 01:40:00|18262|18258|18258.5|18254.5|18263.5|18259.5|18258.5|18254.5|167
1634175900000|2021-10-14 01:45:00|18259|18255|18252|18248|18261|18257|18250|18246|99
1634176200000|2021-10-14 01:50:00|18254.5|18250.5|18249.5|18245.5|18254.5|18250.5|18249.5|18245.5|19
1634176500000|2021-10-14 01:55:00|18252.5|18248.5|18245|18241|18254.5|18250.5|18244|18240|61
1634176800000|2021-10-14 02:00:00|18246.5|18242.5|18250.5|18246.5|18251|18247|18243.5|18239.5|137
1634177100000|2021-10-14 02:05:00|18249|18245|18248.5|18244.5|18252.5|18248.5|18248.5|18244.5|118
1634177400000|2021-10-14 02:10:00|18250|18246|18248.5|18244.5|18251|18247|18248|18244|57
1634177700000|2021-10-14 02:15:00|18249.5|18245.5|18253.5|18249.5|18255|18251|18247.5|18243.5|180
1634178000000|2021-10-14 02:20:00|18254.5|18250.5|18247|18243|18255.5|18251.5|18246.5|18242.5|176
1634178300000|2021-10-14 02:25:00|18247.5|18243.5|18243|18239|18247.5|18243.5|18241.5|18237.5|81
1634178600000|2021-10-14 02:30:00|18240.5|18236.5|18241.5|18237.5|18246|18242|18236.5|18232.5|53
1634178900000|2021-10-14 02:35:00|18242|18238|18242|18238|18243.5|18239.5|18237|18233|16
1634179200000|2021-10-14 02:40:00|18240|18236|18241.5|18237.5|18242.5|18238.5|18240|18236|26
1634179500000|2021-10-14 02:45:00|18241|18237|18245.5|18241.5|18247|18243|18241|18237|83
1634179800000|2021-10-14 02:50:00|18247|18243|18243|18239|18247.5|18243.5|18243|18239|118
1634180100000|2021-10-14 02:55:00|18243.5|18239.5|18241.5|18237.5|18243.5|18239.5|18241|18237|32
1634180400000|2021-10-14 03:00:00|18242|18238|18242.5|18238.5|18243.5|18239.5|18242|18238|24
1634180700000|2021-10-14 03:05:00|18242|18238|18242.5|18238.5|18244.5|18240.5|18241.5|18237.5|36
1634181000000|2021-10-14 03:10:00|18243|18239|18242.5|18238.5|18244.5|18240.5|18241|18237|45
1634181300000|2021-10-14 03:15:00|18243|18239|18244|18240|18244.5|18240.5|18241|18237|43
1634181600000|2021-10-14 03:20:00|18246|18242|18242|18238|18246|18242|18241.5|18237.5|46
1634181900000|2021-10-14 03:25:00|18241|18237|18238.5|18234.5|18244|18240|18238.5|18234.5|157
1634182200000|2021-10-14 03:30:00|18239|18235|18234.5|18230.5|18241|18237|18231|18227|205
1634182500000|2021-10-14 03:35:00|18232.5|18228.5|18235.5|18231.5|18237.5|18233.5|18230|18226|253
1634182800000|2021-10-14 03:40:00|18234.5|18230.5|18239|18235|18240.5|18236.5|18234|18230|267
1634183100000|2021-10-14 03:45:00|18238.5|18234.5|18264.5|18260.5|18266.8|18262.8|18233.3|18229.3|3105
1634183400000|2021-10-14 03:50:00|18266|18262|18271.3|18267.3|18278.5|18274.5|18260.8|18256.8|1778
1634183700000|2021-10-14 03:55:00|18271|18267|18259.5|18255.5|18272.8|18268.8|18254|18250|1140
1634184000000|2021-10-14 04:00:00|18258.8|18254.8|18250|18246|18267.5|18263.5|18241.5|18237.5|1980
1634184300000|2021-10-14 04:05:00|18249.5|18245.5|18250.5|18246.5|18264.3|18260.3|18249|18245|825
1634184600000|2021-10-14 04:10:00|18250.3|18246.3|18242.5|18238.5|18254|18250|18240.5|18236.5|396
1634184900000|2021-10-14 04:15:00|18242.3|18238.3|18252.8|18248.8|18254.5|18250.5|18241.8|18237.8|553
1634185200000|2021-10-14 04:20:00|18253|18249|18250.3|18246.3|18256|18252|18247.8|18243.8|563
1634185500000|2021-10-14 04:25:00|18250.5|18246.5|18262.8|18258.8|18262.8|18258.8|18249|18245|370
1634185800000|2021-10-14 04:30:00|18262.5|18258.5|18263.3|18259.3|18263.8|18259.8|18257|18253|354
1634186100000|2021-10-14 04:35:00|18263|18259|18267.3|18263.3|18269.8|18265.8|18261.3|18257.3|245
1634186400000|2021-10-14 04:40:00|18267.8|18263.8|18258|18254|18268.3|18264.3|18256.8|18252.8|401
1634186700000|2021-10-14 04:45:00|18258.3|18254.3|18254.5|18250.5|18260.8|18256.8|18252|18248|469
1634187000000|2021-10-14 04:50:00|18254.3|18250.3|18258|18254|18260.8|18256.8|18254|18250|231
1634187300000|2021-10-14 04:55:00|18257.8|18253.8|18258.3|18254.3|18260.8|18256.8|18255.5|18251.5|179
1634187600000|2021-10-14 05:00:00|18258|18254|18257.8|18253.8|18262.5|18258.5|18254.8|18250.8|280
1634187900000|2021-10-14 05:05:00|18258|18254|18254.8|18250.8|18258.3|18254.3|18251.8|18247.8|271
1634188200000|2021-10-14 05:10:00|18255|18251|18257.8|18253.8|18261.8|18257.8|18254.5|18250.5|229
1634188500000|2021-10-14 05:15:00|18258|18254|18258|18254|18263|18259|18256|18252|232
1634188800000|2021-10-14 05:20:00|18257.8|18253.8|18266.3|18262.3|18268|18264|18256.5|18252.5|182
1634189100000|2021-10-14 05:25:00|18266.5|18262.5|18268.5|18264.5|18269.8|18265.8|18263|18259|446
1634189400000|2021-10-14 05:30:00|18268.3|18264.3|18283.3|18279.3|18283.3|18279.3|18267.5|18263.5|408
1634189700000|2021-10-14 05:35:00|18283|18279|18285|18281|18286.3|18282.3|18276.5|18272.5|360
1634190000000|2021-10-14 05:40:00|18284|18280|18286.5|18282.5|18287.5|18283.5|18279.5|18275.5|454
1634190300000|2021-10-14 05:45:00|18285.5|18281.5|18290.3|18286.3|18291.5|18287.5|18284.5|18280.5|267
1634190600000|2021-10-14 05:50:00|18291.5|18287.5|18295.3|18291.3|18299.8|18295.8|18291|18287|547
1634190900000|2021-10-14 05:55:00|18295.5|18291.5|18302|18298|18304.3|18300.3|18295.5|18291.5|359
1634191200000|2021-10-14 06:00:00|18301.8|18297.8|18304.3|18300.3|18312.8|18308.8|18301.8|18297.8|800
1634191500000|2021-10-14 06:05:00|18304|18300|18298.8|18294.8|18304|18300|18296.3|18292.3|280
1634191800000|2021-10-14 06:10:00|18298.5|18294.5|18306.3|18302.3|18307.3|18303.3|18294.8|18290.8|535
1634192100000|2021-10-14 06:15:00|18306|18302|18310.8|18306.8|18314.5|18310.5|18302.3|18298.3|382
1634192400000|2021-10-14 06:20:00|18310.5|18306.5|18309|18305|18312.5|18308.5|18307.8|18303.8|193
1634192700000|2021-10-14 06:25:00|18308.8|18304.8|18306|18302|18311.8|18307.8|18303|18299|416
1634193000000|2021-10-14 06:30:00|18305.8|18301.8|18303.8|18299.8|18308.8|18304.8|18302.5|18298.5|232
1634193300000|2021-10-14 06:35:00|18304|18300|18303.5|18299.5|18304.3|18300.3|18299|18295|332
1634193600000|2021-10-14 06:40:00|18303.8|18299.8|18304.5|18300.5|18309.3|18305.3|18300|18296|319
1634193900000|2021-10-14 06:45:00|18304.8|18300.8|18299.5|18295.5|18307.5|18303.5|18289.5|18285.5|556
1634194200000|2021-10-14 06:50:00|18299.8|18295.8|18303.3|18299.3|18304.3|18300.3|18297.5|18293.5|428
1634194500000|2021-10-14 06:55:00|18303|18299|18300.8|18296.8|18305|18301|18298.8|18294.8|312
1634194800000|2021-10-14 07:00:00|18301.3|18297.3|18293.5|18289.5|18301.3|18297.3|18290.3|18286.3|493
1634195100000|2021-10-14 07:05:00|18293.8|18289.8|18292.5|18288.5|18298|18294|18289.3|18285.3|458
1634195400000|2021-10-14 07:10:00|18292.8|18288.8|18298.3|18294.3|18302|18298|18292|18288|464
1634195700000|2021-10-14 07:15:00|18298|18294|18293.8|18289.8|18302.8|18298.8|18292.5|18288.5|394
1634196000000|2021-10-14 07:20:00|18293.5|18289.5|18294|18290|18294.8|18290.8|18285.8|18281.8|393
1634196300000|2021-10-14 07:25:00|18293.8|18289.8|18290|18286|18295.8|18291.8|18288.3|18284.3|315
1634196600000|2021-10-14 07:30:00|18290.3|18286.3|18278.3|18274.3|18290.3|18286.3|18271.8|18267.8|751
1634196900000|2021-10-14 07:35:00|18278.5|18274.5|18284.3|18280.3|18286.5|18282.5|18273.3|18269.3|510
1634197200000|2021-10-14 07:40:00|18284|18280|18292.3|18288.3|18292.3|18288.3|18279.8|18275.8|362
1634197500000|2021-10-14 07:45:00|18292|18288|18288|18284|18292.3|18288.3|18283.5|18279.5|305
1634197800000|2021-10-14 07:50:00|18287.8|18283.8|18286.3|18282.3|18291.8|18287.8|18284.3|18280.3|231
1634198100000|2021-10-14 07:55:00|18286.5|18282.5|18275.3|18271.3|18288|18284|18275.3|18271.3|290
1634198400000|2021-10-14 08:00:00|18275.5|18271.5|18282.5|18278.5|18285.8|18281.8|18263.5|18259.5|615
1634198700000|2021-10-14 08:05:00|18282.8|18278.8|18295.5|18291.5|18300.8|18296.8|18274.5|18270.5|266
1634199000000|2021-10-14 08:10:00|18295.8|18291.8|18309.3|18305.3|18313|18309|18295.3|18291.3|465
1634199300000|2021-10-14 08:15:00|18309|18305|18310.8|18306.8|18320|18316|18308.5|18304.5|685
1634199600000|2021-10-14 08:20:00|18311|18307|18308|18304|18312.5|18308.5|18301|18297|584
1634199900000|2021-10-14 08:25:00|18308.3|18304.3|18301.8|18297.8|18310|18306|18301.5|18297.5|197
1634200200000|2021-10-14 08:30:00|18302|18298|18317|18313|18321|18317|18301.3|18297.3|386
1634200500000|2021-10-14 08:35:00|18316.5|18312.5|18312|18308|18317.8|18313.8|18308.8|18304.8|216
1634200800000|2021-10-14 08:40:00|18312.3|18308.3|18313|18309|18318.3|18314.3|18309.8|18305.8|218
1634201100000|2021-10-14 08:45:00|18313.3|18309.3|18323.3|18319.3|18325.5|18321.5|18312.5|18308.5|409
1634201400000|2021-10-14 08:50:00|18323|18319|18327|18323|18329.8|18325.8|18322.5|18318.5|413
1634201700000|2021-10-14 08:55:00|18326.8|18322.8|18310.3|18306.3|18327.3|18323.3|18308.5|18304.5|356
1634202000000|2021-10-14 09:00:00|18310.5|18306.5|18320.8|18316.8|18320.8|18316.8|18305.5|18301.5|399
1634202300000|2021-10-14 09:05:00|18319.3|18315.3|18313.8|18309.8|18324|18320|18311.5|18307.5|243
1634202600000|2021-10-14 09:10:00|18313.5|18309.5|18315.8|18311.8|18318.5|18314.5|18311|18307|241
1634202900000|2021-10-14 09:15:00|18315.5|18311.5|18324.8|18320.8|18325.8|18321.8|18315.3|18311.3|255
1634203200000|2021-10-14 09:20:00|18324.5|18320.5|18334.5|18330.5|18335|18331|18323.8|18319.8|477
1634203500000|2021-10-14 09:25:00|18334.8|18330.8|18337|18333|18339|18335|18333.5|18329.5|651
1634203800000|2021-10-14 09:30:00|18336.8|18332.8|18343|18339|18343|18339|18333.8|18329.8|661
1634204100000|2021-10-14 09:35:00|18343.3|18339.3|18350.3|18346.3|18352.5|18348.5|18343.3|18339.3|753
1634204400000|2021-10-14 09:40:00|18349.8|18345.8|18353.8|18349.8|18354.3|18350.3|18348|18344|801
1634204700000|2021-10-14 09:45:00|18352.8|18348.8|18359|18355|18362.5|18358.5|18352.3|18348.3|1529
1634205000000|2021-10-14 09:50:00|18359.3|18355.3|18350.8|18346.8|18362.8|18358.8|18348|18344|1438
1634205300000|2021-10-14 09:55:00|18350.3|18346.3|18357.5|18353.5|18358.8|18354.8|18347.8|18343.8|1921
1634205600000|2021-10-14 10:00:00|18356.5|18352.5|18346|18342|18357|18353|18338.5|18334.5|434
1634205900000|2021-10-14 10:05:00|18346.5|18342.5|18348.8|18344.8|18354|18350|18344.3|18340.3|186
1634206200000|2021-10-14 10:10:00|18357|18339|18356.8|18338.8|18357.7|18339.7|18355.5|18337.5|6300902
1634206500000|2021-10-14 10:15:00|18355.9|18337.9|18355.4|18337.4|18359|18341|18355.4|18337.4|0
1634206800000|2021-10-14 10:20:00|18354.5|18336.5|18350.2|18332.2|18354.5|18336.5|18347.5|18329.5|0
1634207100000|2021-10-14 10:25:00|18350.6|18332.6|18351.2|18333.2|18353.2|18335.2|18350|18332|0
1634207400000|2021-10-14 10:30:00|18350.9|18332.9|18352.7|18334.7|18354.8|18336.8|18346.7|18328.7|0
1634207700000|2021-10-14 10:35:00|18353.1|18335.1|18349.7|18331.7|18354.7|18336.7|18348.2|18330.2|0
1634208000000|2021-10-14 10:40:00|18335.5|18331.5|18344.5|18340.5|18346.5|18342.5|18335.5|18331.5|158
1634208300000|2021-10-14 10:45:00|18346.5|18342.5|18351.5|18347.5|18351.5|18347.5|18346.5|18342.5|38
1634208600000|2021-10-14 10:50:00|18352.5|18348.5|18353.5|18349.5|18356.5|18352.5|18352.5|18348.5|18
1634208900000|2021-10-14 10:55:00|18354|18350|18353.5|18349.5|18354|18350|18353.5|18349.5|13
1634209200000|2021-10-14 11:00:00|18352.5|18348.5|18355.5|18351.5|18356|18352|18351|18347|16
1634209500000|2021-10-14 11:05:00|18354.5|18350.5|18358|18354|18358|18354|18350.5|18346.5|27
1634209800000|2021-10-14 11:10:00|18359|18355|18359.5|18355.5|18362.5|18358.5|18353.5|18349.5|16
1634210100000|2021-10-14 11:15:00|18352|18348|18357.5|18353.5|18357.5|18353.5|18351.5|18347.5|19
1634210400000|2021-10-14 11:20:00|18350.5|18346.5|18360.5|18356.5|18363|18359|18350.5|18346.5|30
1634210700000|2021-10-14 11:25:00|18356.5|18352.5|18363|18359|18368.5|18364.5|18356.5|18352.5|38
1634211000000|2021-10-14 11:30:00|18360.5|18356.5|18367|18363|18372.5|18368.5|18360.5|18356.5|47
1634211300000|2021-10-14 11:35:00|18368|18364|18367|18363|18373.5|18369.5|18365|18361|21
1634211600000|2021-10-14 11:40:00|||||||||3
1634211900000|2021-10-14 11:45:00|18370.5|18366.5|18366.5|18362.5|18370.5|18366.5|18366.5|18362.5|14
1634212200000|2021-10-14 11:50:00|18367|18363|18367.5|18363.5|18374.5|18370.5|18367|18363|31
1634212500000|2021-10-14 11:55:00|18370.5|18366.5|18367|18363|18371.5|18367.5|18367|18363|10
1634212800000|2021-10-14 12:00:00|18366.5|18362.5|18371|18367|18371|18367|18364.5|18360.5|16
1634213100000|2021-10-14 12:05:00|18369.5|18365.5|18369|18365|18372.5|18368.5|18368|18364|67
1634213400000|2021-10-14 12:10:00|18371.5|18367.5|18370|18366|18373.5|18369.5|18369.5|18365.5|26
1634213700000|2021-10-14 12:15:00|18368.5|18364.5|18363|18359|18371|18367|18359|18355|110
1634214000000|2021-10-14 12:20:00|18363.5|18359.5|18362|18358|18366|18362|18360|18356|21
1634214300000|2021-10-14 12:25:00|18362.5|18358.5|18356.5|18352.5|18362.5|18358.5|18356.5|18352.5|15
1634214600000|2021-10-14 12:30:00|18357|18353|18366.5|18362.5|18366.5|18362.5|18357|18353|50
1634214900000|2021-10-14 12:35:00|18365|18361|18366|18362|18366.5|18362.5|18362|18358|53
1634215200000|2021-10-14 12:40:00|18369|18365|18381|18377|18381|18377|18369|18365|75
1634215500000|2021-10-14 12:45:00|18375.5|18371.5|18388|18384|18389|18385|18375.5|18371.5|80
1634215800000|2021-10-14 12:50:00|18386|18382|18385.5|18381.5|18386.5|18382.5|18382.5|18378.5|53
1634216100000|2021-10-14 12:55:00|18384|18380|18389|18385|18389|18385|18384|18380|28
1634216400000|2021-10-14 13:00:00|18390|18386|18384.5|18380.5|18391|18387|18382|18378|76
1634216700000|2021-10-14 13:05:00|18382.5|18378.5|18390|18386|18390.5|18386.5|18382.5|18378.5|54
1634217000000|2021-10-14 13:10:00|18388.5|18384.5|18390.5|18386.5|18393|18389|18387|18383|39
1634217300000|2021-10-14 13:15:00|18389.5|18385.5|18388|18384|18393.5|18389.5|18386.5|18382.5|47
1634217600000|2021-10-14 13:20:00|18386|18382|18384|18380|18389|18385|18382|18378|60
1634217900000|2021-10-14 13:25:00|18382.5|18378.5|18381.5|18377.5|18385|18381|18379|18375|50
1634218200000|2021-10-14 13:30:00|18383|18379|18373|18369|18391|18387|18369.5|18365.5|570
1634218500000|2021-10-14 13:35:00|18372.5|18368.5|18350|18346|18374|18370|18349|18345|491
1634218800000|2021-10-14 13:40:00|18351.5|18347.5|18366|18362|18370.5|18366.5|18345.5|18341.5|376
1634219100000|2021-10-14 13:45:00|18366.5|18362.5|18366|18362|18377|18373|18361|18357|130
1634219400000|2021-10-14 13:50:00|18365|18361|18369.5|18365.5|18373|18369|18361.5|18357.5|87
1634219700000|2021-10-14 13:55:00|18371.5|18367.5|18381|18377|18381|18377|18370.5|18366.5|68
1634220000000|2021-10-14 14:00:00|18381.5|18377.5|18380|18376|18383.5|18379.5|18376.5|18372.5|95
1634220300000|2021-10-14 14:05:00|18381|18377|18380.5|18376.5|18384|18380|18378|18374|118
1634220600000|2021-10-14 14:10:00|18382.5|18378.5|18388.5|18384.5|18391.5|18387.5|18381|18377|162
1634220900000|2021-10-14 14:15:00|18389.5|18385.5|18393.5|18389.5|18397.5|18393.5|18386.5|18382.5|221
1634221200000|2021-10-14 14:20:00|18393|18389|18390.5|18386.5|18396|18392|18386.5|18382.5|136
1634221500000|2021-10-14 14:25:00|18390|18386|18383.5|18379.5|18390.5|18386.5|18383.5|18379.5|97
1634221800000|2021-10-14 14:30:00|18384.5|18380.5|18377.5|18373.5|18388.5|18384.5|18377|18373|76
1634222100000|2021-10-14 14:35:00|18376.5|18372.5|18381|18377|18381|18377|18370.5|18366.5|33
1634222400000|2021-10-14 14:40:00|18376|18372|18373.5|18369.5|18377|18373|18367.5|18363.5|53
1634222700000|2021-10-14 14:45:00|18370|18366|18378|18374|18378|18374|18368|18364|38
1634223000000|2021-10-14 14:50:00|18376|18372|18380|18376|18381.5|18377.5|18375.5|18371.5|95
1634223300000|2021-10-14 14:55:00|18381|18377|18378.5|18374.5|18384|18380|18377|18373|49
1634223600000|2021-10-14 15:00:00|18378|18374|18365|18361|18378|18374|18365|18361|84
1634223900000|2021-10-14 15:05:00|18366|18362|18364.5|18360.5|18369|18365|18357|18353|73
1634224200000|2021-10-14 15:10:00|18359|18355|18366.5|18362.5|18366.5|18362.5|18358.5|18354.5|63
1634224500000|2021-10-14 15:15:00|18363|18359|18369.5|18365.5|18369.5|18365.5|18363|18359|25
1634224800000|2021-10-14 15:20:00|18371.5|18367.5|18371.5|18367.5|18371.5|18367.5|18370|18366|17
1634225100000|2021-10-14 15:25:00|18369|18365|18376|18372|18376|18372|18368|18364|31
1634225400000|2021-10-14 15:30:00|18374|18370|18368.5|18364.5|18376.5|18372.5|18366.5|18362.5|17
1634225700000|2021-10-14 15:35:00|18368|18364|18371|18367|18376.5|18372.5|18367.5|18363.5|15
1634226000000|2021-10-14 15:40:00|18376.5|18372.5|18375.5|18371.5|18376.5|18372.5|18372|18368|16
1634226300000|2021-10-14 15:45:00|18372.5|18368.5|18366.5|18362.5|18378|18374|18366.5|18362.5|69
1634226600000|2021-10-14 15:50:00|18369.5|18365.5|18372.5|18368.5|18375|18371|18366.5|18362.5|56
1634226900000|2021-10-14 15:55:00|18371.5|18367.5|18381.5|18377.5|18383|18379|18371.5|18367.5|127
1634227200000|2021-10-14 16:00:00|18379.5|18375.5|18378.5|18374.5|18385|18381|18378.5|18374.5|67
1634227500000|2021-10-14 16:05:00|18378|18374|18370.5|18366.5|18379|18375|18370.5|18366.5|38
1634227800000|2021-10-14 16:10:00|18368.5|18364.5|18369.5|18365.5|18371|18367|18367|18363|50
1634228100000|2021-10-14 16:15:00|18371|18367|18369.5|18365.5|18372.5|18368.5|18364.5|18360.5|53
1634228400000|2021-10-14 16:20:00|18371|18367|18365.5|18361.5|18371|18367|18365.5|18361.5|5
1634228700000|2021-10-14 16:25:00|18369.5|18365.5|18364.5|18360.5|18370.5|18366.5|18364.5|18360.5|11
1634229000000|2021-10-14 16:30:00|18367.5|18363.5|18373.5|18369.5|18374.5|18370.5|18367.5|18363.5|21
1634229300000|2021-10-14 16:35:00|18376.5|18372.5|18376.5|18372.5|18380|18376|18375.5|18371.5|43
1634229600000|2021-10-14 16:40:00|18376|18372|18370.5|18366.5|18376|18372|18370.5|18366.5|6
1634229900000|2021-10-14 16:45:00|18369|18365|18370.5|18366.5|18370.5|18366.5|18367.5|18363.5|19
1634230200000|2021-10-14 16:50:00|18372|18368|18371|18367|18376|18372|18368|18364|32
1634230500000|2021-10-14 16:55:00|18372|18368|18370|18366|18372.5|18368.5|18368.5|18364.5|11
1634230800000|2021-10-14 17:00:00|18370.5|18366.5|18364|18360|18376.5|18372.5|18364|18360|32
1634231100000|2021-10-14 17:05:00|18363|18359|18362|18358|18367|18363|18362|18358|7
1634231400000|2021-10-14 17:10:00|18361.5|18357.5|18359|18355|18368|18364|18359|18355|29
1634231700000|2021-10-14 17:15:00|18358.5|18354.5|18359|18355|18361.5|18357.5|18353|18349|70
1634232000000|2021-10-14 17:20:00|18361.5|18357.5|18361.5|18357.5|18370|18366|18361.5|18357.5|69
1634232300000|2021-10-14 17:25:00|18359|18355|18361.5|18357.5|18366.5|18362.5|18359|18355|30
1634232600000|2021-10-14 17:30:00|18366|18362|18370.5|18366.5|18374|18370|18366|18362|24
1634232900000|2021-10-14 17:35:00|18374|18370|18373.5|18369.5|18379.5|18375.5|18373.5|18369.5|21
1634233200000|2021-10-14 17:40:00|18374.5|18370.5|18368.5|18364.5|18375|18371|18368.5|18364.5|81
1634233500000|2021-10-14 17:45:00|18369|18365|18367|18363|18372.5|18368.5|18367|18363|4
1634233800000|2021-10-14 17:50:00|18366.5|18362.5|18374|18370|18374|18370|18366.5|18362.5|5
1634234100000|2021-10-14 17:55:00|18369|18365|18373.5|18369.5|18373.5|18369.5|18366.5|18362.5|7
1634234400000|2021-10-14 18:00:00|18374|18370|18371.5|18367.5|18376.5|18372.5|18369|18365|9
1634234700000|2021-10-14 18:05:00|18366.5|18362.5|18370|18366|18370|18366|18364|18360|27
1634235000000|2021-10-14 18:10:00|18366|18362|18366|18362|18366|18362|18366|18362|1
1634235300000|2021-10-14 18:15:00|18371.5|18367.5|18376|18372|18376|18372|18371.5|18367.5|4
1634235600000|2021-10-14 18:20:00|18371.5|18367.5|18371.5|18367.5|18371.5|18367.5|18371.5|18367.5|5
1634235900000|2021-10-14 18:25:00|18372|18368|18367|18363|18374|18370|18364|18360|83
1634236200000|2021-10-14 18:30:00|18366|18362|18365|18361|18368|18364|18362.5|18358.5|38
1634236500000|2021-10-14 18:35:00|18368|18364|18371|18367|18374.5|18370.5|18365.5|18361.5|82
1634236800000|2021-10-14 18:40:00|18370.5|18366.5|18368|18364|18372.5|18368.5|18366.5|18362.5|75
1634237100000|2021-10-14 18:45:00|18365.5|18361.5|18368.5|18364.5|18371.5|18367.5|18364.5|18360.5|32
1634237400000|2021-10-14 18:50:00|18364.5|18360.5|18371.5|18367.5|18371.5|18367.5|18364.5|18360.5|7
1634237700000|2021-10-14 18:55:00|18370.5|18366.5|18378|18374|18378|18374|18370.5|18366.5|5
1634238000000|2021-10-14 19:00:00|18378.5|18374.5|18373|18369|18378.5|18374.5|18371.5|18367.5|14
1634238300000|2021-10-14 19:05:00|18372.5|18368.5|18380|18376|18380|18376|18371|18367|22
1634238600000|2021-10-14 19:10:00|18372|18368|18367|18363|18376.5|18372.5|18367|18363|24
1634238900000|2021-10-14 19:15:00|18376|18372|18376.5|18372.5|18376.5|18372.5|18367|18363|6
1634239200000|2021-10-14 19:20:00|18376|18372|18371.5|18367.5|18376.5|18372.5|18370|18366|12
1634239500000|2021-10-14 19:25:00|18368.5|18364.5|18377|18373|18377|18373|18368.5|18364.5|31
1634239800000|2021-10-14 19:30:00|18374|18370|18375.5|18371.5|18377.5|18373.5|18372|18368|34
1634240100000|2021-10-14 19:35:00|18374|18370|18379.5|18375.5|18379.5|18375.5|18374|18370|22
1634240400000|2021-10-14 19:40:00|18376.5|18372.5|18380|18376|18381.5|18377.5|18375|18371|38
1634240700000|2021-10-14 19:45:00|18381|18377|18383.5|18379.5|18383.5|18379.5|18377.5|18373.5|32
1634241000000|2021-10-14 19:50:00|18377|18373|18386|18382|18386|18382|18377|18373|30
1634241300000|2021-10-14 19:55:00|18377.5|18373.5|18380.5|18376.5|18384|18380|18374|18370|90
1634241600000|2021-10-14 20:00:00|18374|18370|18380|18376|18380|18376|18373|18369|63
1634241900000|2021-10-14 20:05:00|18375|18371|18375|18371|18375|18371|18375|18371|1
1634242200000|2021-10-14 20:10:00|18381.5|18377.5|18383.5|18379.5|18383.5|18379.5|18381.5|18377.5|5
1634242500000|2021-10-14 20:15:00|18385.5|18381.5|18385.5|18381.5|18385.5|18381.5|18385.5|18381.5|4
1634242800000|2021-10-14 20:20:00|18386|18382|18394|18390|18394|18390|18386|18382|59
1634243400000|2021-10-14 20:30:00|18391.5|18387.5|18389|18385|18391.5|18387.5|18389|18385|8
1634244000000|2021-10-14 20:40:00|18392|18388|18392|18388|18392|18388|18392|18388|7
1634244900000|2021-10-14 20:55:00|18391.5|18387.5|18393.5|18389.5|18393.5|18389.5|18391.5|18387.5|4
1634245200000|2021-10-14 21:00:00|||||||||1
1634245800000|2021-10-14 21:10:00|18400.5|18382.5|18400.6|18382.6|18400.6|18382.6|18400.5|18382.5|6349078
1634246100000|2021-10-14 21:15:00|18402.6|18384.6|18403.1|18385.1|18403.1|18385.1|18402.3|18384.3|0
1634246400000|2021-10-14 21:20:00|18403.2|18385.2|18404.8|18386.8|18405.4|18387.4|18403.2|18385.2|0
1634246700000|2021-10-14 21:25:00|18403.8|18385.8|18403.9|18385.9|18404.4|18386.4|18403|18385|0
1634247000000|2021-10-14 21:30:00|18404.4|18386.4|18404.3|18386.3|18404.5|18386.5|18403.2|18385.2|0
1634247300000|2021-10-14 21:35:00|18404.2|18386.2|18403.8|18385.8|18404.6|18386.6|18403.8|18385.8|0
1634247600000|2021-10-14 21:40:00|18403.4|18385.4|18405.6|18387.6|18406.2|18388.2|18403.4|18385.4|0
1634247900000|2021-10-14 21:45:00|18405.2|18387.2|18405.5|18387.5|18405.9|18387.9|18405.2|18387.2|0
1634248200000|2021-10-14 21:50:00|18405.6|18387.6|18404.8|18386.8|18405.9|18387.9|18404.8|18386.8|0
1634248500000|2021-10-14 21:55:00|18404.7|18386.7|18403.7|18385.7|18404.9|18386.9|18402.4|18384.4|0
1634248800000|2021-10-14 22:00:00|18401.4|18383.4|18400.3|18382.3|18403.2|18385.2|18396.3|18378.3|0
1634249100000|2021-10-14 22:05:00|18401|18383|18398.8|18380.8|18401|18383|18398.1|18380.1|0
1634249400000|2021-10-14 22:10:00|18399.2|18381.2|18405.4|18387.4|18406.8|18388.8|18398.8|18380.8|0
1634249700000|2021-10-14 22:15:00|18406.1|18388.1|18405.8|18387.8|18406.1|18388.1|18402.5|18384.5|0
1634250000000|2021-10-14 22:20:00|18406.6|18388.6|18404.4|18386.4|18406.6|18388.6|18404.4|18386.4|0
1634250300000|2021-10-14 22:25:00|18404|18386|18406.6|18388.6|18406.6|18388.6|18402.9|18384.9|0
1634250600000|2021-10-14 22:30:00|18407.3|18389.3|18405.8|18387.8|18407.3|18389.3|18405.1|18387.1|0
1634250900000|2021-10-14 22:35:00|18406.2|18388.2|18404.4|18386.4|18406.6|18388.6|18402.9|18384.9|0
1634251200000|2021-10-14 22:40:00|18405.1|18387.1|18405.3|18387.3|18405.8|18387.8|18404.4|18386.4|0
1634251500000|2021-10-14 22:45:00|18404.6|18386.6|18403.8|18385.8|18404.6|18386.6|18403|18385|0
1634251800000|2021-10-14 22:50:00|18403|18385|18415.6|18397.6|18416.3|18398.3|18403|18385|0
1634252100000|2021-10-14 22:55:00|18416|18398|18415|18397|18416.2|18398.2|18414.2|18396.2|0
1634252400000|2021-10-14 23:00:00|18415.7|18397.7|18416.8|18398.8|18417.6|18399.6|18413.1|18395.1|0
1634252700000|2021-10-14 23:05:00|18417.2|18399.2|18418.1|18400.1|18418.9|18400.9|18416.7|18398.7|0
1634253000000|2021-10-14 23:10:00|18417.4|18399.4|18413.8|18395.8|18418.1|18400.1|18412.9|18394.9|0
1634253300000|2021-10-14 23:15:00|18413|18395|18413.8|18395.8|18415.2|18397.2|18412.3|18394.3|0
1634253600000|2021-10-14 23:20:00|18414.5|18396.5|18416.7|18398.7|18418.1|18400.1|18413.8|18395.8|0
1634253900000|2021-10-14 23:25:00|18417|18399|18415.2|18397.2|18417.7|18399.7|18415.2|18397.2|0
1634254200000|2021-10-14 23:30:00|18415.9|18397.9|18413.8|18395.8|18415.9|18397.9|18412.3|18394.3|0
1634254500000|2021-10-14 23:35:00|18413.1|18395.1|18414.5|18396.5|18415.3|18397.3|18413.1|18395.1|0
1634254800000|2021-10-14 23:40:00|18413.8|18395.8|18413.5|18395.5|18414.6|18396.6|18412.4|18394.4|0
1634255100000|2021-10-14 23:45:00|18413.1|18395.1|18414.6|18396.6|18415.3|18397.3|18412.4|18394.4|0
1634255400000|2021-10-14 23:50:00|18413.8|18395.8|18416.4|18398.4|18417.1|18399.1|18411|18393|0
1634255700000|2021-10-14 23:55:00|18416.7|18398.7|18418.8|18400.8|18421|18403|18415.9|18397.9|0
1634256000000|2021-10-15 00:00:00|18418.1|18400.1|18409.4|18391.4|18418.8|18400.8|18409.4|18391.4|0
1634256300000|2021-10-15 00:05:00|18409.7|18391.7|18408.1|18390.1|18410.1|18392.1|18402|18384|0
1634256600000|2021-10-15 00:10:00|18407.3|18389.3|18406.9|18388.9|18411.7|18393.7|18406.2|18388.2|0
1634256900000|2021-10-15 00:15:00|18406.2|18388.2|18404.2|18386.2|18408.4|18390.4|18402.6|18384.6|0
1634257200000|2021-10-15 00:20:00|18404|18386|18397.6|18379.6|18407.1|18389.1|18394|18376|0
1634257500000|2021-10-15 00:25:00|18398.1|18380.1|18395.1|18377.1|18398.9|18380.9|18391.9|18373.9|0
1634257800000|2021-10-15 00:30:00|18394.6|18376.6|18395.1|18377.1|18398.8|18380.8|18393.8|18375.8|0
1634258100000|2021-10-15 00:35:00|18395.4|18377.4|18394|18376|18395.4|18377.4|18389.9|18371.9|0
1634258400000|2021-10-15 00:40:00|18394.9|18376.9|18403.3|18385.3|18403.7|18385.7|18394.4|18376.4|0
1634258700000|2021-10-15 00:45:00|18402.9|18384.9|18402.3|18384.3|18405.5|18387.5|18399.5|18381.5|0
1634259000000|2021-10-15 00:50:00|18402.5|18384.5|18403.9|18385.9|18406|18388|18402.1|18384.1|0
1634259300000|2021-10-15 00:55:00|18403.5|18385.5|18406.8|18388.8|18406.8|18388.8|18401.5|18383.5|0
1634259600000|2021-10-15 01:00:00|18407|18389|18354.5|18350.5|18421|18417|18352|18348|222
1634259900000|2021-10-15 01:05:00|18353|18349|18345|18341|18353|18349|18342.5|18338.5|248
1634260200000|2021-10-15 01:10:00|18343|18339|18350.5|18346.5|18350.5|18346.5|18341|18337|107
1634260500000|2021-10-15 01:15:00|18351|18347|18329.5|18325.5|18357.5|18353.5|18317.5|18313.5|228
1634260800000|2021-10-15 01:20:00|18329|18325|18325|18321|18332.5|18328.5|18313|18309|124
1634261100000|2021-10-15 01:25:00|18322|18318|18336|18332|18336|18332|18318|18314|59
1634261400000|2021-10-15 01:30:00|18333.5|18329.5|18327.5|18323.5|18338|18334|18327.5|18323.5|69
1634261700000|2021-10-15 01:35:00|18331|18327|18340.5|18336.5|18344.5|18340.5|18329|18325|43
1634262000000|2021-10-15 01:40:00|18339|18335|18344.5|18340.5|18354.5|18350.5|18328|18324|80
1634262300000|2021-10-15 01:45:00|18353|18349|18344.5|18340.5|18356.5|18352.5|18331.5|18327.5|76
1634262600000|2021-10-15 01:50:00|18344|18340|18351.5|18347.5|18353|18349|18342.5|18338.5|105
1634262900000|2021-10-15 01:55:00|18354.5|18350.5|18355.5|18351.5|18357|18353|18350.5|18346.5|56
1634263200000|2021-10-15 02:00:00|18358|18354|18354.5|18350.5|18360.5|18356.5|18354|18350|91
1634263500000|2021-10-15 02:05:00|18355.5|18351.5|18356|18352|18361|18357|18353|18349|33
1634263800000|2021-10-15 02:10:00|18359|18355|18353.5|18349.5|18362|18358|18353.5|18349.5|59
1634264100000|2021-10-15 02:15:00|18352|18348|18373.5|18369.5|18376.5|18372.5|18352|18348|79
1634264400000|2021-10-15 02:20:00|18375.5|18371.5|18382|18378|18389|18385|18375.5|18371.5|124
1634264700000|2021-10-15 02:25:00|18382.5|18378.5|18384.5|18380.5|18384.5|18380.5|18375.5|18371.5|132
1634265000000|2021-10-15 02:30:00|18386|18382|18383|18379|18386|18382|18377|18373|43
1634265300000|2021-10-15 02:35:00|18381|18377|18378.5|18374.5|18381|18377|18376|18372|38
1634265600000|2021-10-15 02:40:00|18381.5|18377.5|18377|18373|18381.5|18377.5|18375.5|18371.5|31
1634265900000|2021-10-15 02:45:00|18377.5|18373.5|18381|18377|18381|18377|18374.5|18370.5|28
1634266200000|2021-10-15 02:50:00|18379.5|18375.5|18379.5|18375.5|18381.5|18377.5|18377|18373|19
1634266500000|2021-10-15 02:55:00|18377.5|18373.5|18386|18382|18386|18382|18377.5|18373.5|28
1634266800000|2021-10-15 03:00:00|18382|18378|18375|18371|18386|18382|18372|18368|38
1634267100000|2021-10-15 03:05:00|18372.5|18368.5|18371|18367|18372.5|18368.5|18370.5|18366.5|8
1634267400000|2021-10-15 03:10:00|18377.5|18373.5|18383.5|18379.5|18386|18382|18377.5|18373.5|39
1634267700000|2021-10-15 03:15:00|18386.5|18382.5|18378.5|18374.5|18387.5|18383.5|18378.5|18374.5|16
1634268000000|2021-10-15 03:20:00|18377.5|18373.5|18386|18382|18386|18382|18375.5|18371.5|12
1634268300000|2021-10-15 03:25:00|18384|18380|18376.5|18372.5|18388.5|18384.5|18376.5|18372.5|60
1634268600000|2021-10-15 03:30:00|18379.5|18375.5|18384.5|18380.5|18390.5|18386.5|18379|18375|50
1634268900000|2021-10-15 03:35:00|18383.5|18379.5|18388.5|18384.5|18388.5|18384.5|18383.5|18379.5|44
1634269200000|2021-10-15 03:40:00|18387|18383|18394|18390|18394|18390|18383.5|18379.5|52
1634269500000|2021-10-15 03:45:00|18393.8|18389.8|18358.8|18354.8|18403.3|18399.3|18358.8|18354.8|560
1634269800000|2021-10-15 03:50:00|18358.3|18354.3|18363.8|18359.8|18368.3|18364.3|18357.5|18353.5|392
1634270100000|2021-10-15 03:55:00|18364|18360|18356|18352|18365.5|18361.5|18356|18352|239
1634270400000|2021-10-15 04:00:00|18356.5|18352.5|18367.8|18363.8|18368|18364|18354.5|18350.5|205
1634270700000|2021-10-15 04:05:00|18367.3|18363.3|18368.8|18364.8|18368.8|18364.8|18363.8|18359.8|93
1634271000000|2021-10-15 04:10:00|18368.3|18364.3|18373.3|18369.3|18377.8|18373.8|18366.8|18362.8|90
1634271300000|2021-10-15 04:15:00|18373.5|18369.5|18366.8|18362.8|18374.8|18370.8|18366.8|18362.8|98
1634271600000|2021-10-15 04:20:00|18366.3|18362.3|18341.3|18337.3|18366.3|18362.3|18341.3|18337.3|456
1634271900000|2021-10-15 04:25:00|18340.8|18336.8|18335.8|18331.8|18342|18338|18330.8|18326.8|394
1634272200000|2021-10-15 04:30:00|18336|18332|18355.8|18351.8|18360.8|18356.8|18330.5|18326.5|294
1634272500000|2021-10-15 04:35:00|18356.5|18352.5|18364.8|18360.8|18367.5|18363.5|18355.8|18351.8|139
1634272800000|2021-10-15 04:40:00|18364.3|18360.3|18372|18368|18373.8|18369.8|18362.3|18358.3|102
1634273100000|2021-10-15 04:45:00|18371.8|18367.8|18378.5|18374.5|18380|18376|18367.3|18363.3|142
1634273400000|2021-10-15 04:50:00|18377.8|18373.8|18370|18366|18378.8|18374.8|18369.8|18365.8|52
1634273700000|2021-10-15 04:55:00|18370.3|18366.3|18370.8|18366.8|18372.3|18368.3|18369.5|18365.5|29
1634274000000|2021-10-15 05:00:00|18371|18367|18372|18368|18377.3|18373.3|18371|18367|91
1634274300000|2021-10-15 05:05:00|18372.3|18368.3|18353.3|18349.3|18372.5|18368.5|18352.8|18348.8|113
1634274600000|2021-10-15 05:10:00|18353|18349|18363.8|18359.8|18366.8|18362.8|18352.8|18348.8|182
1634274900000|2021-10-15 05:15:00|18364|18360|18365.8|18361.8|18367.5|18363.5|18359.3|18355.3|74
1634275200000|2021-10-15 05:20:00|18365.5|18361.5|18362.5|18358.5|18366.3|18362.3|18358.3|18354.3|77
1634275500000|2021-10-15 05:25:00|18362.3|18358.3|18364|18360|18364.8|18360.8|18361|18357|70
1634275800000|2021-10-15 05:30:00|18363.8|18359.8|18358.5|18354.5|18364.5|18360.5|18357.5|18353.5|97
1634276100000|2021-10-15 05:35:00|18358.8|18354.8|18359.8|18355.8|18361|18357|18356.5|18352.5|100
1634276400000|2021-10-15 05:40:00|18360|18356|18366.3|18362.3|18366.3|18362.3|18358.8|18354.8|129
1634276700000|2021-10-15 05:45:00|18367|18363|18362.3|18358.3|18369|18365|18358.3|18354.3|73
1634277000000|2021-10-15 05:50:00|18361.8|18357.8|18363.8|18359.8|18364.3|18360.3|18360|18356|73
1634277300000|2021-10-15 05:55:00|18364|18360|18367|18363|18369.8|18365.8|18363.5|18359.5|103
1634277600000|2021-10-15 06:00:00|18368.3|18364.3|18374.3|18370.3|18377.3|18373.3|18365.8|18361.8|112
1634277900000|2021-10-15 06:05:00|18374|18370|18366.3|18362.3|18374|18370|18365.3|18361.3|77
1634278200000|2021-10-15 06:10:00|18366|18362|18366.3|18362.3|18367.5|18363.5|18365|18361|89
1634278500000|2021-10-15 06:15:00|18366|18362|18361.8|18357.8|18366.3|18362.3|18356.8|18352.8|64
1634278800000|2021-10-15 06:20:00|18361.5|18357.5|18356|18352|18361.5|18357.5|18354|18350|59
1634279100000|2021-10-15 06:25:00|18356.3|18352.3|18357.5|18353.5|18358|18354|18350.3|18346.3|125
1634279400000|2021-10-15 06:30:00|18357.8|18353.8|18353.8|18349.8|18359.3|18355.3|18352.5|18348.5|99
1634279700000|2021-10-15 06:35:00|18353.5|18349.5|18354.3|18350.3|18355.3|18351.3|18350.3|18346.3|56
1634280000000|2021-10-15 06:40:00|18354|18350|18347|18343|18354|18350|18346.5|18342.5|60
1634280300000|2021-10-15 06:45:00|18347.3|18343.3|18343.5|18339.5|18347.3|18343.3|18341.5|18337.5|69
1634280600000|2021-10-15 06:50:00|18344.3|18340.3|18348.3|18344.3|18348.8|18344.8|18342.3|18338.3|38
1634280900000|2021-10-15 06:55:00|18348.5|18344.5|18356.5|18352.5|18358.3|18354.3|18347.3|18343.3|58
1634281200000|2021-10-15 07:00:00|18356.3|18352.3|18349.3|18345.3|18359.8|18355.8|18345.3|18341.3|146
1634281500000|2021-10-15 07:05:00|18349.5|18345.5|18360|18356|18365.5|18361.5|18348.8|18344.8|84
1634281800000|2021-10-15 07:10:00|18360.3|18356.3|18356.8|18352.8|18360.3|18356.3|18353|18349|95
1634282100000|2021-10-15 07:15:00|18357|18353|18356|18352|18367.5|18363.5|18355|18351|138
1634282400000|2021-10-15 07:20:00|18355.8|18351.8|18361|18357|18364.5|18360.5|18351.8|18347.8|137
1634282700000|2021-10-15 07:25:00|18360.8|18356.8|18366|18362|18372.8|18368.8|18360.8|18356.8|119
1634283000000|2021-10-15 07:30:00|18363.8|18359.8|18366.8|18362.8|18373.3|18369.3|18362.5|18358.5|100
1634283300000|2021-10-15 07:35:00|18367.3|18363.3|18362.5|18358.5|18370|18366|18362.5|18358.5|61
1634283600000|2021-10-15 07:40:00|18362.8|18358.8|18359.3|18355.3|18369|18365|18358.8|18354.8|49
1634283900000|2021-10-15 07:45:00|18359.5|18355.5|18367.8|18363.8|18369.3|18365.3|18354.5|18350.5|150
1634284200000|2021-10-15 07:50:00|18367.5|18363.5|18370|18366|18373.3|18369.3|18364.5|18360.5|60
1634284500000|2021-10-15 07:55:00|18369.8|18365.8|18367.3|18363.3|18371.3|18367.3|18362.8|18358.8|54
1634284800000|2021-10-15 08:00:00|18367|18363|18373.5|18369.5|18379.3|18375.3|18366.3|18362.3|145
1634285100000|2021-10-15 08:05:00|18374.8|18370.8|18373.8|18369.8|18379|18375|18373|18369|69
1634285400000|2021-10-15 08:10:00|18374|18370|18369.8|18365.8|18379.5|18375.5|18365.8|18361.8|140
1634285700000|2021-10-15 08:15:00|18369.5|18365.5|18371.3|18367.3|18375|18371|18367|18363|95
1634286000000|2021-10-15 08:20:00|18371|18367|18367.3|18363.3|18373.5|18369.5|18364.3|18360.3|70
1634286300000|2021-10-15 08:25:00|18367.5|18363.5|18364.8|18360.8|18369.3|18365.3|18362.8|18358.8|63
1634286600000|2021-10-15 08:30:00|18364.3|18360.3|18360.8|18356.8|18371|18367|18359.5|18355.5|95
1634286900000|2021-10-15 08:35:00|18361.8|18357.8|18358.8|18354.8|18362.3|18358.3|18358.8|18354.8|61
1634287200000|2021-10-15 08:40:00|18359|18355|18359.3|18355.3|18365.3|18361.3|18356.8|18352.8|67
1634287500000|2021-10-15 08:45:00|18359.5|18355.5|18367.3|18363.3|18367.5|18363.5|18359.5|18355.5|60
1634287800000|2021-10-15 08:50:00|18367|18363|18364|18360|18368.3|18364.3|18363.3|18359.3|38
1634288100000|2021-10-15 08:55:00|18364.5|18360.5|18366.8|18362.8|18370.8|18366.8|18364.5|18360.5|58
1634288400000|2021-10-15 09:00:00|18367|18363|18366.8|18362.8|18372|18368|18362.8|18358.8|150
1634288700000|2021-10-15 09:05:00|18367|18363|18368.5|18364.5|18369|18365|18362.8|18358.8|129
1634289000000|2021-10-15 09:10:00|18369|18365|18372.3|18368.3|18374.3|18370.3|18366.8|18362.8|94
1634289300000|2021-10-15 09:15:00|18372|18368|18376.3|18372.3|18377.5|18373.5|18368|18364|181
1634289600000|2021-10-15 09:20:00|18376|18372|18379.3|18375.3|18386.3|18382.3|18375|18371|210
1634289900000|2021-10-15 09:25:00|18378.8|18374.8|18384.5|18380.5|18386.8|18382.8|18378.8|18374.8|173
1634290200000|2021-10-15 09:30:00|18384.3|18380.3|18389.8|18385.8|18390.3|18386.3|18381.5|18377.5|278
1634290500000|2021-10-15 09:35:00|18389.5|18385.5|18385|18381|18390.8|18386.8|18380.3|18376.3|218
1634290800000|2021-10-15 09:40:00|18385.3|18381.3|18372|18368|18389.8|18385.8|18367.8|18363.8|140
1634291100000|2021-10-15 09:45:00|18372.3|18368.3|18381.5|18377.5|18385|18381|18370.3|18366.3|222
1634291400000|2021-10-15 09:50:00|18382.5|18378.5|18390|18386|18391.3|18387.3|18381.3|18377.3|255
1634291700000|2021-10-15 09:55:00|18389.8|18385.8|18397.8|18393.8|18403.8|18399.8|18388|18384|551
1634292000000|2021-10-15 10:00:00|18397.5|18393.5|18398.3|18394.3|18401.3|18397.3|18393.3|18389.3|35
1634292300000|2021-10-15 10:05:00|18396.8|18392.8|18389.8|18385.8|18396.8|18392.8|18389.3|18385.3|54
1634292600000|2021-10-15 10:10:00|18398.6|18380.6|18398.5|18380.5|18401.9|18383.9|18397.2|18379.2|6336414
1634292900000|2021-10-15 10:15:00|18398.3|18380.3|18399.6|18381.6|18400.2|18382.2|18394.6|18376.6|0
1634293200000|2021-10-15 10:20:00|18400|18382|18398.2|18380.2|18401.2|18383.2|18396.9|18378.9|0
1634293500000|2021-10-15 10:25:00|18398.5|18380.5|18405|18387|18406.2|18388.2|18398.5|18380.5|0
1634293800000|2021-10-15 10:30:00|18405.3|18387.3|18398.3|18380.3|18405.7|18387.7|18397.8|18379.8|0
1634294100000|2021-10-15 10:35:00|18398.2|18380.2|18394.4|18376.4|18398.5|18380.5|18394.4|18376.4|0
1634294400000|2021-10-15 10:40:00|18395.3|18377.3|18395|18391|18395.7|18391.5|18387|18377.3|23
1634294700000|2021-10-15 10:45:00|18393|18389|18386.5|18382.5|18393|18389|18386.5|18382.5|23
1634295000000|2021-10-15 10:50:00|18386|18382|18380|18376|18386|18382|18379.5|18375.5|16
1634295300000|2021-10-15 10:55:00|18377|18373|18377.5|18373.5|18382|18378|18377|18373|37
1634295600000|2021-10-15 11:00:00|18376.5|18372.5|18379|18375|18379|18375|18374|18370|40
1634295900000|2021-10-15 11:05:00|18375.5|18371.5|18379.5|18375.5|18380|18376|18374|18370|75
1634296200000|2021-10-15 11:10:00|18378|18374|18383|18379|18383|18379|18377|18373|55
1634296500000|2021-10-15 11:15:00|18382|18378|18378|18374|18385|18381|18378|18374|26
1634296800000|2021-10-15 11:20:00|18382.5|18378.5|18386.5|18382.5|18391|18387|18382.5|18378.5|46
1634297100000|2021-10-15 11:25:00|18386|18382|18386.5|18382.5|18388|18384|18384|18380|12
1634297400000|2021-10-15 11:30:00|18385|18381|18387.5|18383.5|18390.5|18386.5|18385|18381|18
1634297700000|2021-10-15 11:35:00|18385|18381|18383|18379|18385|18381|18383|18379|18
1634298000000|2021-10-15 11:40:00|18381.5|18377.5|18381.5|18377.5|18383.5|18379.5|18381.5|18377.5|37
1634298300000|2021-10-15 11:45:00|18381|18377|18381|18377|18381.5|18377.5|18379.5|18375.5|13
1634298600000|2021-10-15 11:50:00|18379.5|18375.5|18385|18381|18385|18381|18379|18375|14
1634298900000|2021-10-15 11:55:00|18385.5|18381.5|18390|18386|18391.5|18387.5|18384.5|18380.5|78
1634299200000|2021-10-15 12:00:00|18389.5|18385.5|18386.5|18382.5|18390|18386|18386|18382|15
1634299500000|2021-10-15 12:05:00|18388|18384|18387.5|18383.5|18389|18385|18386|18382|15
1634299800000|2021-10-15 12:10:00|18388|18384|18387.5|18383.5|18390|18386|18387|18383|18
1634300100000|2021-10-15 12:15:00|18389|18385|18384|18380|18393.5|18389.5|18384|18380|75
1634300400000|2021-10-15 12:20:00|18386|18382|18384|18380|18386.5|18382.5|18384|18380|11
1634300700000|2021-10-15 12:25:00|18383|18379|18377.5|18373.5|18383|18379|18377.5|18373.5|50
1634301000000|2021-10-15 12:30:00|18376.5|18372.5|18376.5|18372.5|18376.5|18372.5|18372.5|18368.5|30
1634301300000|2021-10-15 12:35:00|18377.5|18373.5|18380|18376|18383.5|18379.5|18377.5|18373.5|30
1634301600000|2021-10-15 12:40:00|18381|18377|18394.5|18390.5|18394.5|18390.5|18381|18377|60
1634301900000|2021-10-15 12:45:00|18393|18389|18379|18375|18393|18389|18379|18375|31
1634302200000|2021-10-15 12:50:00|18378.5|18374.5|18377.5|18373.5|18379.5|18375.5|18374.5|18370.5|61
1634302500000|2021-10-15 12:55:00|18377|18373|18371|18367|18378.5|18374.5|18371|18367|41
1634302800000|2021-10-15 13:00:00|18370.5|18366.5|18376|18372|18376|18372|18370|18366|39
1634303100000|2021-10-15 13:05:00|18374.5|18370.5|18376|18372|18376|18372|18373|18369|19
1634303400000|2021-10-15 13:10:00|18376.5|18372.5|18382|18378|18386.5|18382.5|18376.5|18372.5|60
1634303700000|2021-10-15 13:15:00|18381|18377|18387.5|18383.5|18387.5|18383.5|18381|18377|26
1634304000000|2021-10-15 13:20:00|18386|18382|18390.5|18386.5|18395|18391|18386|18382|30
1634304300000|2021-10-15 13:25:00|18392|18388|18399.5|18395.5|18399.5|18395.5|18390|18386|37
1634304600000|2021-10-15 13:30:00|18397.5|18393.5|18397|18393|18398|18394|18386|18382|123
1634304900000|2021-10-15 13:35:00|18400|18396|18413|18409|18416|18412|18398.5|18394.5|329
1634305200000|2021-10-15 13:40:00|18415|18411|18419.5|18415.5|18419.5|18415.5|18405.5|18401.5|229
1634305500000|2021-10-15 13:45:00|18419|18415|18417|18413|18435.5|18431.5|18416.5|18412.5|388
1634305800000|2021-10-15 13:50:00|18412.5|18408.5|18423.5|18419.5|18426.5|18422.5|18412.5|18408.5|186
1634306100000|2021-10-15 13:55:00|18425.5|18421.5|18429|18425|18432.5|18428.5|18422.5|18418.5|140
1634306400000|2021-10-15 14:00:00|18433|18429|18434.5|18430.5|18438.5|18434.5|18428|18424|180
1634306700000|2021-10-15 14:05:00|18435.5|18431.5|18444|18440|18447|18443|18434.5|18430.5|288
1634307000000|2021-10-15 14:10:00|18445|18441|18433.5|18429.5|18447.5|18443.5|18433.5|18429.5|226
1634307300000|2021-10-15 14:15:00|18436.5|18432.5|18432|18428|18440|18436|18432|18428|158
1634307600000|2021-10-15 14:20:00|18430.5|18426.5|18433|18429|18439.5|18435.5|18430|18426|276
1634307900000|2021-10-15 14:25:00|18432|18428|18420|18416|18434|18430|18417.5|18413.5|176
1634308200000|2021-10-15 14:30:00|18421.5|18417.5|18443.5|18439.5|18443.5|18439.5|18421.5|18417.5|253
1634308500000|2021-10-15 14:35:00|18442.5|18438.5|18449.5|18445.5|18450|18446|18437.5|18433.5|460
1634308800000|2021-10-15 14:40:00|18448.5|18444.5|18453.5|18449.5|18454|18450|18448|18444|256
1634309100000|2021-10-15 14:45:00|18454|18450|18456.5|18452.5|18458|18454|18453.5|18449.5|325
1634309400000|2021-10-15 14:50:00|18457|18453|18455|18451|18462|18458|18455|18451|232
1634309700000|2021-10-15 14:55:00|18454.5|18450.5|18470.5|18466.5|18470.5|18466.5|18454|18450|324
1634310000000|2021-10-15 15:00:00|18471|18467|18470.5|18466.5|18472.5|18468.5|18466|18462|219
1634310300000|2021-10-15 15:05:00|18473|18469|18472|18468|18475|18471|18466.5|18462.5|192
1634310600000|2021-10-15 15:10:00|18472.5|18468.5|18475.5|18471.5|18475.5|18471.5|18468.5|18464.5|227
1634310900000|2021-10-15 15:15:00|18476|18472|18479.5|18475.5|18480.5|18476.5|18472|18468|244
1634311200000|2021-10-15 15:20:00|18478.5|18474.5|18478.5|18474.5|18481|18477|18476.5|18472.5|163
1634311500000|2021-10-15 15:25:00|18478|18474|18475.5|18471.5|18479.5|18475.5|18467|18463|305
1634311800000|2021-10-15 15:30:00|18473|18469|18469|18465|18475|18471|18468|18464|90
1634312100000|2021-10-15 15:35:00|18470|18466|18467.5|18463.5|18474.5|18470.5|18467.5|18463.5|42
1634312400000|2021-10-15 15:40:00|18470|18466|18454|18450|18471|18467|18454|18450|128
1634312700000|2021-10-15 15:45:00|18456.5|18452.5|18461|18457|18468|18464|18453.5|18449.5|82
1634313000000|2021-10-15 15:50:00|18464|18460|18454.5|18450.5|18464|18460|18454.5|18450.5|99
1634313300000|2021-10-15 15:55:00|18455|18451|18453|18449|18458|18454|18453|18449|79
1634313600000|2021-10-15 16:00:00|18455|18451|18458.5|18454.5|18458.5|18454.5|18451.5|18447.5|41
1634313900000|2021-10-15 16:05:00|18457|18453|18455.5|18451.5|18459.5|18455.5|18455|18451|23
1634314200000|2021-10-15 16:10:00|18464.5|18460.5|18461|18457|18464.5|18460.5|18461|18457|5
1634314500000|2021-10-15 16:15:00|18463|18459|18460|18456|18463|18459|18459.5|18455.5|21
1634314800000|2021-10-15 16:20:00|18457|18453|18453.5|18449.5|18461.5|18457.5|18451.5|18447.5|35
1634315100000|2021-10-15 16:25:00|18445|18441|18444.5|18440.5|18451.5|18447.5|18443.5|18439.5|92
1634315400000|2021-10-15 16:30:00|18446|18442|18449.5|18445.5|18455|18451|18446|18442|36
1634315700000|2021-10-15 16:35:00|18446.5|18442.5|18451|18447|18455|18451|18446.5|18442.5|25
1634316000000|2021-10-15 16:40:00|18450|18446|18455.5|18451.5|18455.5|18451.5|18450|18446|3
1634316300000|2021-10-15 16:45:00|18457|18453|18454.5|18450.5|18457|18453|18452|18448|8
1634316600000|2021-10-15 16:50:00|18455.5|18451.5|18457.5|18453.5|18458.5|18454.5|18455|18451|16
1634316900000|2021-10-15 16:55:00|18456|18452|18456.5|18452.5|18458.5|18454.5|18456|18452|6
1634317200000|2021-10-15 17:00:00|18457|18453|18454|18450|18459.5|18455.5|18448.5|18444.5|18
1634317500000|2021-10-15 17:05:00|18457|18453|18452|18448|18457|18453|18452|18448|7
1634317800000|2021-10-15 17:10:00|18450|18446|18449|18445|18455|18451|18449|18445|41
1634318100000|2021-10-15 17:15:00|18448.5|18444.5|18450|18446|18451|18447|18445|18441|35
1634318400000|2021-10-15 17:20:00|18451.5|18447.5|18450|18446|18451.5|18447.5|18447.5|18443.5|41
1634318700000|2021-10-15 17:25:00|18449.5|18445.5|18449.5|18445.5|18449.5|18445.5|18449.5|18445.5|4
1634319000000|2021-10-15 17:30:00|18448.5|18444.5|18458|18454|18458|18454|18448.5|18444.5|10
1634319300000|2021-10-15 17:35:00|18455.5|18451.5|18455|18451|18457.5|18453.5|18452|18448|17
1634319600000|2021-10-15 17:40:00|18454|18450|18454.5|18450.5|18456.5|18452.5|18452|18448|11
1634319900000|2021-10-15 17:45:00|18452|18448|18458.5|18454.5|18461|18457|18452|18448|49
1634320200000|2021-10-15 17:50:00|18462|18458|18458.5|18454.5|18462.5|18458.5|18457.5|18453.5|44
1634320500000|2021-10-15 17:55:00|18457|18453|18456.5|18452.5|18457|18453|18456|18452|14
1634320800000|2021-10-15 18:00:00|18459|18455|18460.5|18456.5|18461.5|18457.5|18457.5|18453.5|35
1634321100000|2021-10-15 18:05:00|18458.5|18454.5|18461|18457|18462|18458|18458.5|18454.5|17
1634321400000|2021-10-15 18:10:00|18461.5|18457.5|18461|18457|18462|18458|18461|18457|7
1634321700000|2021-10-15 18:15:00|18462|18458|18459.5|18455.5|18463|18459|18459.5|18455.5|40
1634322000000|2021-10-15 18:20:00|18462|18458|18461.5|18457.5|18462|18458|18459|18455|30
1634322300000|2021-10-15 18:25:00|18462.5|18458.5|18456.5|18452.5|18463.5|18459.5|18456.5|18452.5|41
1634322600000|2021-10-15 18:30:00|18456|18452|18452.5|18448.5|18456|18452|18452|18448|24
1634322900000|2021-10-15 18:35:00|18453|18449|18453|18449|18455|18451|18452.5|18448.5|5
1634323200000|2021-10-15 18:40:00|18452|18448|18455|18451|18455|18451|18450|18446|54
1634323500000|2021-10-15 18:45:00|18452.5|18448.5|18452|18448|18452.5|18448.5|18451|18447|12
1634323800000|2021-10-15 18:50:00|18455|18451|18455.5|18451.5|18455.5|18451.5|18452|18448|23
1634324100000|2021-10-15 18:55:00|18454|18450|18465|18461|18465|18461|18454|18450|56
1634324400000|2021-10-15 19:00:00|18464.5|18460.5|18461|18457|18474.5|18470.5|18459.5|18455.5|73
1634324700000|2021-10-15 19:05:00|18464|18460|18454|18450|18464|18460|18454|18450|38
1634325000000|2021-10-15 19:10:00|18456.5|18452.5|18461|18457|18461|18457|18454|18450|23
1634325300000|2021-10-15 19:15:00|18460.5|18456.5|18458.5|18454.5|18467|18463|18458.5|18454.5|14
1634325600000|2021-10-15 19:20:00|18458|18454|18454|18450|18460.5|18456.5|18454|18450|14
1634325900000|2021-10-15 19:25:00|18460.5|18456.5|18458.5|18454.5|18461.5|18457.5|18454.5|18450.5|12
1634326200000|2021-10-15 19:30:00|18461.5|18457.5|18459|18455|18461.5|18457.5|18456|18452|16
1634326500000|2021-10-15 19:35:00|18458.5|18454.5|18458.5|18454.5|18459|18455|18457|18453|23
1634326800000|2021-10-15 19:40:00|18455.5|18451.5|18459.5|18455.5|18459.5|18455.5|18452|18448|15
1634327100000|2021-10-15 19:45:00|18458|18454|18457.5|18453.5|18459.5|18455.5|18454|18450|109
1634327400000|2021-10-15 19:50:00|18455.5|18451.5|18453.5|18449.5|18455.5|18451.5|18451|18447|34
1634327700000|2021-10-15 19:55:00|18451|18447|18450|18446|18458|18454|18449.5|18445.5|48
1634328000000|2021-10-15 20:00:00|18449|18445|18452.5|18448.5|18453.5|18449.5|18449|18445|65
1634328300000|2021-10-15 20:05:00|18451|18447|18454.5|18450.5|18454.5|18450.5|18450.5|18446.5|76
1634328600000|2021-10-15 20:10:00|18459.5|18455.5|18459.5|18455.5|18459.5|18455.5|18459.5|18455.5|1
1634329500000|2021-10-15 20:25:00|||||||||1
1634330400000|2021-10-15 20:40:00|18462.5|18458.5|18462.5|18458.5|18462.5|18458.5|18462.5|18458.5|8
1634331300000|2021-10-15 20:55:00|||||||||34
1634508000000|2021-10-17 22:00:00|18480.4|18462.4|18481.7|18463.7|18482.4|18464.4|18475.1|18457.1|0
1634508300000|2021-10-17 22:05:00|18482.4|18464.4|18479.5|18461.5|18482.4|18464.4|18479.1|18461.1|0
1634508600000|2021-10-17 22:10:00|18479.1|18461.1|18476.2|18458.2|18481.3|18463.3|18476.2|18458.2|0
1634508900000|2021-10-17 22:15:00|18476.6|18458.6|18473.5|18455.5|18476.9|18458.9|18472.6|18454.6|0
1634509200000|2021-10-17 22:20:00|18472.8|18454.8|18461.4|18443.4|18475.7|18457.7|18460.6|18442.6|0
1634509500000|2021-10-17 22:25:00|18460.6|18442.6|18459|18441|18463.1|18445.1|18455.8|18437.8|0
1634509800000|2021-10-17 22:30:00|18459.8|18441.8|18447.2|18429.2|18459.8|18441.8|18446|18428|0
1634510100000|2021-10-17 22:35:00|18447.6|18429.6|18450.9|18432.9|18452.3|18434.3|18444.3|18426.3|0
1634510400000|2021-10-17 22:40:00|18451.2|18433.2|18450.9|18432.9|18453|18435|18449.4|18431.4|0
1634510700000|2021-10-17 22:45:00|18450.1|18432.1|18450.1|18432.1|18450.1|18432.1|18447.2|18429.2|0
1634511000000|2021-10-17 22:50:00|18450.9|18432.9|18449.3|18431.3|18451.6|18433.6|18448.8|18430.8|0
1634511300000|2021-10-17 22:55:00|18450|18432|18451.2|18433.2|18451.9|18433.9|18449|18431|0
1634511600000|2021-10-17 23:00:00|18451.5|18433.5|18447.5|18429.5|18451.9|18433.9|18445.4|18427.4|0
1634511900000|2021-10-17 23:05:00|18447.2|18429.2|18455.5|18437.5|18455.5|18437.5|18446.8|18428.8|0
1634512200000|2021-10-17 23:10:00|18455.1|18437.1|18455.3|18437.3|18456|18438|18451.8|18433.8|0
1634512500000|2021-10-17 23:15:00|18456|18438|18451.1|18433.1|18456|18438|18451.1|18433.1|0
1634512800000|2021-10-17 23:20:00|18450.4|18432.4|18451.7|18433.7|18452.8|18434.8|18448.9|18430.9|0
1634513100000|2021-10-17 23:25:00|18452.1|18434.1|18448.9|18430.9|18452.5|18434.5|18442.3|18424.3|0
1634513400000|2021-10-17 23:30:00|18449.6|18431.6|18445.7|18427.7|18449.6|18431.6|18438.2|18420.2|0
1634513700000|2021-10-17 23:35:00|18446.5|18428.5|18440.7|18422.7|18447.9|18429.9|18440.7|18422.7|0
1634514000000|2021-10-17 23:40:00|18441|18423|18446.7|18428.7|18448.2|18430.2|18440.6|18422.6|0
1634514300000|2021-10-17 23:45:00|18446.3|18428.3|18439|18421|18446.7|18428.7|18438.3|18420.3|0
1634514600000|2021-10-17 23:50:00|18439.4|18421.4|18440.5|18422.5|18443.4|18425.4|18439|18421|0
1634514900000|2021-10-17 23:55:00|18439.7|18421.7|18439|18421|18441.9|18423.9|18439|18421|0
1634515200000|2021-10-18 00:00:00|18440.5|18422.5|18438.9|18420.9|18440.5|18422.5|18433.9|18415.9|0
1634515500000|2021-10-18 00:05:00|18439.3|18421.3|18445.3|18427.3|18446|18428|18437.8|18419.8|0
1634515800000|2021-10-18 00:10:00|18444.9|18426.9|18446.7|18428.7|18448.9|18430.9|18438.7|18420.7|0
1634516100000|2021-10-18 00:15:00|18446|18428|18447.4|18429.4|18448.3|18430.3|18442.2|18424.2|0
1634516400000|2021-10-18 00:20:00|18447.6|18429.6|18455.8|18437.8|18458.1|18440.1|18446.7|18428.7|0
1634516700000|2021-10-18 00:25:00|18456|18438|18453.4|18435.4|18458.7|18440.7|18451.7|18433.7|0
1634517000000|2021-10-18 00:30:00|18452.9|18434.9|18459.6|18441.6|18459.6|18441.6|18450.4|18432.4|0
1634517300000|2021-10-18 00:35:00|18460.5|18442.5|18462.4|18444.4|18464.1|18446.1|18459.4|18441.4|0
1634517600000|2021-10-18 00:40:00|18462.6|18444.6|18468.4|18450.4|18470.3|18452.3|18461.6|18443.6|0
1634517900000|2021-10-18 00:45:00|18468|18450|18462.5|18444.5|18468.4|18450.4|18462.1|18444.1|0
1634518200000|2021-10-18 00:50:00|18462.1|18444.1|18475.2|18457.2|18478.2|18460.2|18462.1|18444.1|0
1634518500000|2021-10-18 00:55:00|18475.4|18457.4|18462.9|18444.9|18475.4|18457.4|18462|18444|0
1634518800000|2021-10-18 01:00:00|18462.5|18444.5|18453.5|18449.5|18462.5|18458|18447|18443|453
1634519100000|2021-10-18 01:05:00|18454.5|18450.5|18457.5|18453.5|18462.5|18458.5|18450.5|18446.5|189
1634519400000|2021-10-18 01:10:00|18455.5|18451.5|18454|18450|18459.5|18455.5|18445.5|18441.5|197
1634519700000|2021-10-18 01:15:00|18451|18447|18448|18444|18451|18447|18440|18436|387
1634520000000|2021-10-18 01:20:00|18448.5|18444.5|18446.5|18442.5|18449.5|18445.5|18439.5|18435.5|51
1634520300000|2021-10-18 01:25:00|18439.5|18435.5|18437.5|18433.5|18441.5|18437.5|18437.5|18433.5|46
1634520600000|2021-10-18 01:30:00|18438|18434|18436.5|18432.5|18442.5|18438.5|18434|18430|85
1634520900000|2021-10-18 01:35:00|18433.5|18429.5|18426.5|18422.5|18434.5|18430.5|18426.5|18422.5|99
1634521200000|2021-10-18 01:40:00|18427|18423|18427.5|18423.5|18431|18427|18426|18422|152
1634521500000|2021-10-18 01:45:00|18426.5|18422.5|18430.5|18426.5|18432.5|18428.5|18420.5|18416.5|210
1634521800000|2021-10-18 01:50:00|18429.5|18425.5|18433.5|18429.5|18440.5|18436.5|18426.5|18422.5|83
1634522100000|2021-10-18 01:55:00|18430.5|18426.5|18435.5|18431.5|18440|18436|18430.5|18426.5|38
1634522400000|2021-10-18 02:00:00|18439|18435|18440.5|18436.5|18440.5|18436.5|18431.5|18427.5|83
1634522700000|2021-10-18 02:05:00|18438|18434|18431|18427|18438|18434|18429.5|18425.5|53
1634523000000|2021-10-18 02:10:00|18429|18425|18428|18424|18431.5|18427.5|18424|18420|58
1634523300000|2021-10-18 02:15:00|18425.5|18421.5|18423|18419|18427.5|18423.5|18423|18419|81
1634523600000|2021-10-18 02:20:00|18422|18418|18424|18420|18424.5|18420.5|18419|18415|71
1634523900000|2021-10-18 02:25:00|18422|18418|18426.5|18422.5|18428.5|18424.5|18419.5|18415.5|96
1634524200000|2021-10-18 02:30:00|18425.5|18421.5|18422.5|18418.5|18427|18423|18421|18417|102
1634524500000|2021-10-18 02:35:00|18421|18417|18423|18419|18426.5|18422.5|18419.5|18415.5|117
1634524800000|2021-10-18 02:40:00|18420.5|18416.5|18419.5|18415.5|18423.5|18419.5|18417.5|18413.5|130
1634525100000|2021-10-18 02:45:00|18420|18416|18419.5|18415.5|18420.5|18416.5|18417.5|18413.5|142
1634525400000|2021-10-18 02:50:00|18421|18417|18417.5|18413.5|18421|18417|18416.5|18412.5|109
1634525700000|2021-10-18 02:55:00|18417|18413|18414.5|18410.5|18418|18414|18413.5|18409.5|123
1634526000000|2021-10-18 03:00:00|18414|18410|18415.5|18411.5|18416|18412|18411.5|18407.5|88
1634526300000|2021-10-18 03:05:00|18416|18412|18418|18414|18418|18414|18411.5|18407.5|78
1634526600000|2021-10-18 03:10:00|18417|18413|18423.5|18419.5|18425.5|18421.5|18417|18413|112
1634526900000|2021-10-18 03:15:00|18422.5|18418.5|18427.5|18423.5|18429.5|18425.5|18421.5|18417.5|82
1634527200000|2021-10-18 03:20:00|18428.5|18424.5|18429|18425|18429.5|18425.5|18424.5|18420.5|63
1634527500000|2021-10-18 03:25:00|18428|18424|18427.5|18423.5|18429.5|18425.5|18427|18423|34
1634527800000|2021-10-18 03:30:00|18430|18426|18468.5|18464.5|18471.5|18467.5|18429.5|18425.5|755
1634528100000|2021-10-18 03:35:00|18464.5|18460.5|18458|18454|18470.5|18466.5|18457.5|18453.5|268
1634528400000|2021-10-18 03:40:00|18463|18459|18451.5|18447.5|18463|18459|18448|18444|255
1634528700000|2021-10-18 03:45:00|18454.5|18450.5|18447.8|18443.8|18473.5|18469.5|18441.3|18437.3|2974
1634529000000|2021-10-18 03:50:00|18449.8|18445.8|18477.3|18473.3|18482.5|18478.5|18443.5|18439.5|2217
1634529300000|2021-10-18 03:55:00|18477.8|18473.8|18506|18502|18509.5|18505.5|18477.5|18473.5|2724
1634529600000|2021-10-18 04:00:00|18507|18503|18478.8|18474.8|18515.5|18511.5|18478.8|18474.8|2368
1634529900000|2021-10-18 04:05:00|18479.3|18475.3|18476.8|18472.8|18486|18482|18469|18465|1795
1634530200000|2021-10-18 04:10:00|18476.5|18472.5|18463|18459|18484|18480|18459|18455|1022
1634530500000|2021-10-18 04:15:00|18462.8|18458.8|18479.3|18475.3|18483.5|18479.5|18455.3|18451.3|1071
1634530800000|2021-10-18 04:20:00|18480|18476|18465.5|18461.5|18487.5|18483.5|18464.5|18460.5|1241
1634531100000|2021-10-18 04:25:00|18464.5|18460.5|18457.3|18453.3|18465.8|18461.8|18447.8|18443.8|1549
1634531400000|2021-10-18 04:30:00|18457.8|18453.8|18461|18457|18467.5|18463.5|18455|18451|1055
1634531700000|2021-10-18 04:35:00|18460|18456|18465.5|18461.5|18475.5|18471.5|18459.3|18455.3|1009
1634532000000|2021-10-18 04:40:00|18465.3|18461.3|18485|18481|18486.5|18482.5|18465.3|18461.3|1140
1634532300000|2021-10-18 04:45:00|18485.5|18481.5|18478.3|18474.3|18489.5|18485.5|18477.8|18473.8|906
1634532600000|2021-10-18 04:50:00|18478|18474|18485|18481|18489.3|18485.3|18475.5|18471.5|325
1634532900000|2021-10-18 04:55:00|18485.3|18481.3|18483.8|18479.8|18491|18487|18483.5|18479.5|517
1634533200000|2021-10-18 05:00:00|18483.5|18479.5|18486.3|18482.3|18488.8|18484.8|18474.8|18470.8|636
1634533500000|2021-10-18 05:05:00|18486.5|18482.5|18489.8|18485.8|18490|18486|18482.3|18478.3|351
1634533800000|2021-10-18 05:10:00|18489.3|18485.3|18482|18478|18490.3|18486.3|18479.5|18475.5|479
1634534100000|2021-10-18 05:15:00|18481.8|18477.8|18499.3|18495.3|18499.3|18495.3|18481|18477|548
1634534400000|2021-10-18 05:20:00|18499|18495|18492.5|18488.5|18505.3|18501.3|18488.3|18484.3|424
1634534700000|2021-10-18 05:25:00|18492.3|18488.3|18487|18483|18495.8|18491.8|18483.8|18479.8|556
1634535000000|2021-10-18 05:30:00|18487.8|18483.8|18493.3|18489.3|18493.3|18489.3|18478|18474|514
1634535300000|2021-10-18 05:35:00|18493.5|18489.5|18493.3|18489.3|18497|18493|18489|18485|656
1634535600000|2021-10-18 05:40:00|18493.8|18489.8|18483|18479|18494.5|18490.5|18480.5|18476.5|369
1634535900000|2021-10-18 05:45:00|18482.8|18478.8|18481.5|18477.5|18484.8|18480.8|18476|18472|365
1634536200000|2021-10-18 05:50:00|18481.3|18477.3|18484.5|18480.5|18490.3|18486.3|18479.8|18475.8|293
1634536500000|2021-10-18 05:55:00|18484.3|18480.3|18492|18488|18495.8|18491.8|18483.8|18479.8|416
1634536800000|2021-10-18 06:00:00|18492.3|18488.3|18480.3|18476.3|18493.5|18489.5|18479.5|18475.5|482
1634537100000|2021-10-18 06:05:00|18480|18476|18479.5|18475.5|18485.3|18481.3|18475.5|18471.5|639
1634537400000|2021-10-18 06:10:00|18479|18475|18477.5|18473.5|18483.5|18479.5|18473.5|18469.5|801
1634537700000|2021-10-18 06:15:00|18476.8|18472.8|18483.8|18479.8|18484.8|18480.8|18476.5|18472.5|420
1634538000000|2021-10-18 06:20:00|18484.3|18480.3|18486.5|18482.5|18493.3|18489.3|18481.8|18477.8|552
1634538300000|2021-10-18 06:25:00|18486.3|18482.3|18482.8|18478.8|18489.5|18485.5|18482.5|18478.5|417
1634538600000|2021-10-18 06:30:00|18483|18479|18488.5|18484.5|18492|18488|18478.3|18474.3|300
1634538900000|2021-10-18 06:35:00|18488.3|18484.3|18491.8|18487.8|18494.5|18490.5|18484.8|18480.8|270
1634539200000|2021-10-18 06:40:00|18492|18488|18495.3|18491.3|18503|18499|18490.5|18486.5|428
1634539500000|2021-10-18 06:45:00|18495.8|18491.8|18493|18489|18498.5|18494.5|18488.3|18484.3|261
1634539800000|2021-10-18 06:50:00|18492.8|18488.8|18495|18491|18495.3|18491.3|18488.5|18484.5|486
1634540100000|2021-10-18 06:55:00|18495.3|18491.3|18499.3|18495.3|18510|18506|18494.5|18490.5|697
1634540400000|2021-10-18 07:00:00|18498.8|18494.8|18510.5|18506.5|18510.8|18506.8|18498.5|18494.5|487
1634540700000|2021-10-18 07:05:00|18510.8|18506.8|18520.5|18516.5|18526|18522|18510.8|18506.8|1360
1634541000000|2021-10-18 07:10:00|18520.8|18516.8|18524.5|18520.5|18525.8|18521.8|18517.3|18513.3|740
1634541300000|2021-10-18 07:15:00|18524.8|18520.8|18537.8|18533.8|18542|18538|18524.5|18520.5|1160
1634541600000|2021-10-18 07:20:00|18537.5|18533.5|18520|18516|18538.8|18534.8|18517.5|18513.5|462
1634541900000|2021-10-18 07:25:00|18519.8|18515.8|18503.5|18499.5|18520|18516|18497.5|18493.5|660
1634542200000|2021-10-18 07:30:00|18503.3|18499.3|18499|18495|18514.8|18510.8|18497.5|18493.5|429
1634542500000|2021-10-18 07:35:00|18499.3|18495.3|18501.5|18497.5|18509.8|18505.8|18494.5|18490.5|598
1634542800000|2021-10-18 07:40:00|18501.3|18497.3|18498.3|18494.3|18510.3|18506.3|18496|18492|582
1634543100000|2021-10-18 07:45:00|18498.5|18494.5|18482.3|18478.3|18505|18501|18475.8|18471.8|785
1634543400000|2021-10-18 07:50:00|18482|18478|18484|18480|18491.5|18487.5|18474.8|18470.8|664
1634543700000|2021-10-18 07:55:00|18484.3|18480.3|18494.8|18490.8|18499.3|18495.3|18479.5|18475.5|534
1634544000000|2021-10-18 08:00:00|18495.8|18491.8|18507|18503|18511.8|18507.8|18486|18482|792
1634544300000|2021-10-18 08:05:00|18507.3|18503.3|18505.8|18501.8|18514.5|18510.5|18501.3|18497.3|542
1634544600000|2021-10-18 08:10:00|18506.3|18502.3|18513|18509|18517.8|18513.8|18506.3|18502.3|848
1634544900000|2021-10-18 08:15:00|18513.3|18509.3|18511.5|18507.5|18516.3|18512.3|18504.3|18500.3|276
1634545200000|2021-10-18 08:20:00|18511.3|18507.3|18516.5|18512.5|18522|18518|18509.8|18505.8|457
1634545500000|2021-10-18 08:25:00|18516|18512|18515|18511|18521.3|18517.3|18513.8|18509.8|231
1634545800000|2021-10-18 08:30:00|18515.3|18511.3|18523.5|18519.5|18527|18523|18514.8|18510.8|435
1634546100000|2021-10-18 08:35:00|18523.8|18519.8|18528.8|18524.8|18533|18529|18519.3|18515.3|418
1634546400000|2021-10-18 08:40:00|18528.5|18524.5|18527.5|18523.5|18531|18527|18523.8|18519.8|566
1634546700000|2021-10-18 08:45:00|18527.3|18523.3|18521.3|18517.3|18529.5|18525.5|18515.8|18511.8|468
1634547000000|2021-10-18 08:50:00|18521|18517|18513.8|18509.8|18523|18519|18513.3|18509.3|234
1634547300000|2021-10-18 08:55:00|18513.5|18509.5|18516|18512|18518.3|18514.3|18509.8|18505.8|290
1634547600000|2021-10-18 09:00:00|18515.8|18511.8|18511.3|18507.3|18520.8|18516.8|18510.8|18506.8|400
1634547900000|2021-10-18 09:05:00|18511.5|18507.5|18516.3|18512.3|18522.3|18518.3|18508.5|18504.5|242
1634548200000|2021-10-18 09:10:00|18516|18512|18498.3|18494.3|18518.5|18514.5|18492.8|18488.8|481
1634548500000|2021-10-18 09:15:00|18498|18494|18499.5|18495.5|18506|18502|18489.8|18485.8|671
1634548800000|2021-10-18 09:20:00|18499.8|18495.8|18499.8|18495.8|18502.5|18498.5|18491.5|18487.5|495
1634549100000|2021-10-18 09:25:00|18500|18496|18510.5|18506.5|18512.5|18508.5|18497.8|18493.8|546
1634549400000|2021-10-18 09:30:00|18511|18507|18505.8|18501.8|18520|18516|18501.3|18497.3|1083
1634549700000|2021-10-18 09:35:00|18505.5|18501.5|18499.5|18495.5|18505.5|18501.5|18496.8|18492.8|1024
1634550000000|2021-10-18 09:40:00|18499|18495|18492.8|18488.8|18500|18496|18488.3|18484.3|688
1634550300000|2021-10-18 09:45:00|18493.3|18489.3|18484.5|18480.5|18493.3|18489.3|18484|18480|963
1634550600000|2021-10-18 09:50:00|18484.3|18480.3|18493.8|18489.8|18495.8|18491.8|18482.5|18478.5|1170
1634550900000|2021-10-18 09:55:00|18493.5|18489.5|18487.3|18483.3|18493.5|18489.5|18487|18483|1333
1634551200000|2021-10-18 10:00:00|18487|18483|18481|18477|18487|18483|18466.3|18462.3|589
1634551500000|2021-10-18 10:05:00|18481.3|18477.3|18487|18483|18487.5|18483.5|18480.8|18476.8|98
1634551800000|2021-10-18 10:10:00|18493.8|18475.8|18478.8|18460.8|18493.8|18475.8|18478.4|18460.4|6315926
1634552100000|2021-10-18 10:15:00|18478.7|18460.7|18475.8|18457.8|18479.7|18461.7|18470|18452|0
1634552400000|2021-10-18 10:20:00|18476.7|18458.7|18479.7|18461.7|18485|18467|18475.8|18457.8|0
1634552700000|2021-10-18 10:25:00|18478.8|18460.8|18482|18464|18483.8|18465.8|18477.3|18459.3|0
1634553000000|2021-10-18 10:30:00|18481.7|18463.7|18487.8|18469.8|18488.1|18470.1|18481.5|18463.5|0
1634553300000|2021-10-18 10:35:00|18488.1|18470.1|18484|18466|18488.1|18470.1|18482.4|18464.4|0
1634553600000|2021-10-18 10:40:00|18484.4|18466.4|18480.5|18476.5|18484.4|18479.5|18480.5|18465.3|8
1634553900000|2021-10-18 10:45:00|18485|18481|18482.5|18478.5|18485|18481|18482.5|18478.5|8
1634554200000|2021-10-18 10:50:00|18483.5|18479.5|18480.5|18476.5|18483.5|18479.5|18471.5|18467.5|45
1634554500000|2021-10-18 10:55:00|18476|18472|18472.5|18468.5|18480|18476|18472.5|18468.5|62
1634554800000|2021-10-18 11:00:00|18475|18471|18481|18477|18482|18478|18474.5|18470.5|22
1634555100000|2021-10-18 11:05:00|18474|18470|18479|18475|18487.5|18483.5|18472.5|18468.5|64
1634555400000|2021-10-18 11:10:00|18477.5|18473.5|18472.5|18468.5|18477.5|18473.5|18470.5|18466.5|115
1634555700000|2021-10-18 11:15:00|18473.5|18469.5|18471.5|18467.5|18475.5|18471.5|18471.5|18467.5|47
1634556000000|2021-10-18 11:20:00|18473|18469|18485.5|18481.5|18485.5|18481.5|18467.5|18463.5|143
1634556300000|2021-10-18 11:25:00|18478|18474|18485|18481|18485|18481|18478|18474|7
1634556600000|2021-10-18 11:30:00|18486.5|18482.5|18480|18476|18487.5|18483.5|18480|18476|6
1634556900000|2021-10-18 11:35:00|18482|18478|18475.5|18471.5|18482|18478|18475.5|18471.5|12
1634557200000|2021-10-18 11:40:00|18478.5|18474.5|18477.5|18473.5|18479|18475|18475.5|18471.5|13
1634557500000|2021-10-18 11:45:00|18476.5|18472.5|18478|18474|18478|18474|18476.5|18472.5|2
1634557800000|2021-10-18 11:50:00|18477.5|18473.5|18477.5|18473.5|18477.5|18473.5|18472.5|18468.5|21
1634558100000|2021-10-18 11:55:00|18476|18472|18478|18474|18478|18474|18476|18472|18
1634558400000|2021-10-18 12:00:00|18477.5|18473.5|18470|18466|18477.5|18473.5|18459|18455|83
1634558700000|2021-10-18 12:05:00|18469.5|18465.5|18474|18470|18474|18470|18469.5|18465.5|5
1634559000000|2021-10-18 12:10:00|18476|18472|18472.5|18468.5|18476|18472|18469.5|18465.5|12
1634559300000|2021-10-18 12:15:00|18468|18464|18472.5|18468.5|18475|18471|18468|18464|9
1634559600000|2021-10-18 12:20:00|18474|18470|18476|18472|18477|18473|18474|18470|4
1634559900000|2021-10-18 12:25:00|18475.5|18471.5|18469|18465|18476.5|18472.5|18469|18465|7
1634560200000|2021-10-18 12:30:00|18469.5|18465.5|18472.5|18468.5|18472.5|18468.5|18469.5|18465.5|3
1634560500000|2021-10-18 12:35:00|18471|18467|18476.5|18472.5|18476.5|18472.5|18471|18467|11
1634560800000|2021-10-18 12:40:00|18475.5|18471.5|18475.5|18471.5|18476.5|18472.5|18475.5|18471.5|6
1634561100000|2021-10-18 12:45:00|18474|18470|18466.5|18462.5|18474|18470|18465|18461|119
1634561400000|2021-10-18 12:50:00|18469|18465|18453|18449|18469|18465|18453|18449|282
1634561700000|2021-10-18 12:55:00|18454|18450|18456|18452|18460.5|18456.5|18452.5|18448.5|81
1634562000000|2021-10-18 13:00:00|18459.5|18455.5|18456|18452|18461|18457|18455.5|18451.5|38
1634562300000|2021-10-18 13:05:00|18459|18455|18456|18452|18459|18455|18453.5|18449.5|86
1634562600000|2021-10-18 13:10:00|18458|18454|18459|18455|18459|18455|18453|18449|66
1634562900000|2021-10-18 13:15:00|18459.5|18455.5|18459|18455|18462|18458|18458.5|18454.5|23
1634563200000|2021-10-18 13:20:00|18460|18456|18462.5|18458.5|18462.5|18458.5|18459|18455|19
1634563500000|2021-10-18 13:25:00|18463|18459|18478|18474|18479|18475|18461|18457|74
1634563800000|2021-10-18 13:30:00|18475|18471|18486.5|18482.5|18487.5|18483.5|18464|18460|112
1634564100000|2021-10-18 13:35:00|18480.5|18476.5|18484|18480|18490|18486|18474|18470|174
1634564400000|2021-10-18 13:40:00|18485|18481|18490.5|18486.5|18496|18492|18479.5|18475.5|436
1634564700000|2021-10-18 13:45:00|18491.5|18487.5|18492|18488|18492.5|18488.5|18478|18474|98
1634565000000|2021-10-18 13:50:00|18494.5|18490.5|18488|18484|18497.5|18493.5|18482.5|18478.5|167
1634565300000|2021-10-18 13:55:00|18484.5|18480.5|18485.5|18481.5|18494|18490|18484.5|18480.5|47
1634565600000|2021-10-18 14:00:00|18487|18483|18487.5|18483.5|18492.5|18488.5|18485.5|18481.5|54
1634565900000|2021-10-18 14:05:00|18492.5|18488.5|18498.5|18494.5|18502.5|18498.5|18492.5|18488.5|79
1634566200000|2021-10-18 14:10:00|18499|18495|18497|18493|18500.5|18496.5|18494.5|18490.5|93
1634566500000|2021-10-18 14:15:00|18496|18492|18493|18489|18496|18492|18488.5|18484.5|124
1634566800000|2021-10-18 14:20:00|18495.5|18491.5|18498.5|18494.5|18498.5|18494.5|18490|18486|66
1634567100000|2021-10-18 14:25:00|18495.5|18491.5|18494.5|18490.5|18497|18493|18492|18488|47
1634567400000|2021-10-18 14:30:00|18491.5|18487.5|18486|18482|18491.5|18487.5|18481|18477|65
1634567700000|2021-10-18 14:35:00|18485.5|18481.5|18492.5|18488.5|18492.5|18488.5|18484.5|18480.5|31
1634568000000|2021-10-18 14:40:00|18497.5|18493.5|18493|18489|18497.5|18493.5|18489.5|18485.5|50
1634568300000|2021-10-18 14:45:00|18490.5|18486.5|18490.5|18486.5|18490.5|18486.5|18490.5|18486.5|3
1634568600000|2021-10-18 14:50:00|18497.5|18493.5|18494.5|18490.5|18498|18494|18492.5|18488.5|41
1634568900000|2021-10-18 14:55:00|18493|18489|18490.5|18486.5|18498|18494|18490.5|18486.5|80
1634569200000|2021-10-18 15:00:00|18491|18487|18495|18491|18495|18491|18490|18486|28
1634569500000|2021-10-18 15:05:00|18494|18490|18495|18491|18504|18500|18494|18490|107
1634569800000|2021-10-18 15:10:00|18494.5|18490.5|18495.5|18491.5|18497|18493|18492.5|18488.5|70
1634570100000|2021-10-18 15:15:00|18496.5|18492.5|18509.5|18505.5|18510.5|18506.5|18496.5|18492.5|93
1634570400000|2021-10-18 15:20:00|18510.5|18506.5|18505|18501|18512.5|18508.5|18505|18501|108
1634570700000|2021-10-18 15:25:00|18506|18502|18497|18493|18506|18502|18495.5|18491.5|172
1634571000000|2021-10-18 15:30:00|18497.5|18493.5|18500|18496|18501|18497|18495.5|18491.5|105
1634571300000|2021-10-18 15:35:00|18500.5|18496.5|18505.5|18501.5|18505.5|18501.5|18500|18496|29
1634571600000|2021-10-18 15:40:00|18504|18500|18503.5|18499.5|18505.5|18501.5|18502.5|18498.5|51
1634571900000|2021-10-18 15:45:00|18502.5|18498.5|18503|18499|18506.5|18502.5|18501|18497|37
1634572200000|2021-10-18 15:50:00|18503.5|18499.5|18509|18505|18509|18505|18503.5|18499.5|72
1634572500000|2021-10-18 15:55:00|18506.5|18502.5|18503|18499|18507|18503|18503|18499|43
1634572800000|2021-10-18 16:00:00|18502.5|18498.5|18503|18499|18505|18501|18502.5|18498.5|16
1634573100000|2021-10-18 16:05:00|18502|18498|18500.5|18496.5|18503.5|18499.5|18498|18494|63
1634573400000|2021-10-18 16:10:00|18501|18497|18495.5|18491.5|18502|18498|18495.5|18491.5|60
1634573700000|2021-10-18 16:15:00|18499.5|18495.5|18497|18493|18501|18497|18497|18493|10
1634574000000|2021-10-18 16:20:00|18500.5|18496.5|18496.5|18492.5|18504|18500|18496.5|18492.5|32
1634574300000|2021-10-18 16:25:00|18500.5|18496.5|18499.5|18495.5|18500.5|18496.5|18495.5|18491.5|32
1634574600000|2021-10-18 16:30:00|18502|18498|18496.5|18492.5|18502|18498|18496.5|18492.5|13
1634574900000|2021-10-18 16:35:00|18502|18498|18491|18487|18502.5|18498.5|18491|18487|34
1634575200000|2021-10-18 16:40:00|18495.5|18491.5|18488.5|18484.5|18498|18494|18488.5|18484.5|20
1634575500000|2021-10-18 16:45:00|18497.5|18493.5|18490|18486|18497.5|18493.5|18486|18482|54
1634575800000|2021-10-18 16:50:00|18490.5|18486.5|18493|18489|18493|18489|18488.5|18484.5|17
1634576100000|2021-10-18 16:55:00|18490.5|18486.5|18498|18494|18498|18494|18490|18486|25
1634576400000|2021-10-18 17:00:00|18497.5|18493.5|18493.5|18489.5|18498.5|18494.5|18491|18487|31
1634576700000|2021-10-18 17:05:00|18494|18490|18489.5|18485.5|18497.5|18493.5|18489.5|18485.5|72
1634577000000|2021-10-18 17:10:00|18490.5|18486.5|18496.5|18492.5|18496.5|18492.5|18490.5|18486.5|33
1634577300000|2021-10-18 17:15:00|18497.5|18493.5|18502|18498|18502|18498|18497.5|18493.5|14
1634577600000|2021-10-18 17:20:00|18507|18503|18508.5|18504.5|18508.5|18504.5|18505|18501|23
1634577900000|2021-10-18 17:25:00|18506.5|18502.5|18506|18502|18506.5|18502.5|18503.5|18499.5|12
1634578200000|2021-10-18 17:30:00|18505.5|18501.5|18506.5|18502.5|18508|18504|18505.5|18501.5|16
1634578500000|2021-10-18 17:35:00|18507.5|18503.5|18503|18499|18507.5|18503.5|18503|18499|7
1634578800000|2021-10-18 17:40:00|18504|18500|18508.5|18504.5|18508.5|18504.5|18503.5|18499.5|24
1634579100000|2021-10-18 17:45:00|18505|18501|18506|18502|18509.5|18505.5|18505|18501|6
1634579400000|2021-10-18 17:50:00|18508.5|18504.5|18509.5|18505.5|18509.5|18505.5|18508.5|18504.5|5
1634579700000|2021-10-18 17:55:00|18507|18503|18509.5|18505.5|18511|18507|18507|18503|7
1634580000000|2021-10-18 18:00:00|18509|18505|18507.5|18503.5|18509.5|18505.5|18506.5|18502.5|35
1634580300000|2021-10-18 18:05:00|18507|18503|18507|18503|18507|18503|18505|18501|33
1634580600000|2021-10-18 18:10:00|18505|18501|18505.5|18501.5|18509.5|18505.5|18505|18501|11
1634580900000|2021-10-18 18:15:00|18505|18501|18508|18504|18509.5|18505.5|18505|18501|18
1634581200000|2021-10-18 18:20:00|18509|18505|18514|18510|18514|18510|18509|18505|9
1634581500000|2021-10-18 18:25:00|18509.5|18505.5|18516|18512|18516|18512|18508.5|18504.5|13
1634581800000|2021-10-18 18:30:00|18515|18511|18514.5|18510.5|18517|18513|18514.5|18510.5|45
1634582100000|2021-10-18 18:35:00|18516|18512|18511.5|18507.5|18517|18513|18511.5|18507.5|26
1634582400000|2021-10-18 18:40:00|18509|18505|18510.5|18506.5|18513.5|18509.5|18509|18505|52
1634582700000|2021-10-18 18:45:00|18509|18505|18509|18505|18509|18505|18507.5|18503.5|40
1634583000000|2021-10-18 18:50:00|18508.5|18504.5|18514|18510|18516|18512|18508.5|18504.5|18
1634583300000|2021-10-18 18:55:00|18514.5|18510.5|18512.5|18508.5|18517.5|18513.5|18512|18508|26
1634583600000|2021-10-18 19:00:00|18518|18514|18510.5|18506.5|18518|18514|18503|18499|14
1634583900000|2021-10-18 19:05:00|18506.5|18502.5|18502.5|18498.5|18506.5|18502.5|18501|18497|14
1634584200000|2021-10-18 19:10:00|18503|18499|18500|18496|18505|18501|18497|18493|41
1634584500000|2021-10-18 19:15:00|18500.5|18496.5|18498.5|18494.5|18502|18498|18496.5|18492.5|27
1634584800000|2021-10-18 19:20:00|18499|18495|18510.5|18506.5|18510.5|18506.5|18498.5|18494.5|12
1634585100000|2021-10-18 19:25:00|18503|18499|18502|18498|18505.5|18501.5|18498.5|18494.5|28
1634585400000|2021-10-18 19:30:00|18498|18494|18493|18489|18499|18495|18492|18488|53
1634585700000|2021-10-18 19:35:00|18490|18486|18493|18489|18493|18489|18486.5|18482.5|29
1634586000000|2021-10-18 19:40:00|18492|18488|18489|18485|18498.5|18494.5|18489|18485|22
1634586300000|2021-10-18 19:45:00|18494|18490|18501.5|18497.5|18506|18502|18490|18486|24
1634586600000|2021-10-18 19:50:00|18505|18501|18502.5|18498.5|18510.5|18506.5|18502.5|18498.5|14
1634586900000|2021-10-18 19:55:00|18508|18504|18503.5|18499.5|18508.5|18504.5|18495.5|18491.5|122
1634587200000|2021-10-18 20:00:00|18501.5|18497.5|18502.5|18498.5|18502.5|18498.5|18492.5|18488.5|22
1634587500000|2021-10-18 20:05:00|18509.5|18505.5|18509.5|18505.5|18509.5|18505.5|18509.5|18505.5|3
1634588100000|2021-10-18 20:15:00|18503|18499|18503|18499|18503|18499|18503|18499|1
1634588400000|2021-10-18 20:20:00|18506|18502|18506|18502|18506|18502|18506|18502|3
1634589600000|2021-10-18 20:40:00|18502.5|18498.5|18498|18494|18503|18499|18497.5|18493.5|10
1634589900000|2021-10-18 20:45:00|18503|18499|18503|18499|18503|18499|18503|18499|2
1634590200000|2021-10-18 20:50:00|18500.5|18496.5|18499|18495|18500.5|18496.5|18499|18495|2
1634590500000|2021-10-18 20:55:00|18503|18499|18492|18488|18503.5|18499.5|18492|18488|12
1634591400000|2021-10-18 21:10:00|18499|18481|18499|18481|18499|18481|18499|18481|6381439
1634591700000|2021-10-18 21:15:00|18499.8|18481.8|18499.1|18481.1|18500|18482|18499.1|18481.1|0
1634592000000|2021-10-18 21:20:00|18499|18481|18499|18481|18499.7|18481.7|18498.8|18480.8|0
1634592300000|2021-10-18 21:25:00|18498.9|18480.9|18499.7|18481.7|18499.7|18481.7|18498.9|18480.9|0
1634592600000|2021-10-18 21:30:00|18499.9|18481.9|18499.6|18481.6|18499.9|18481.9|18499.6|18481.6|0
1634592900000|2021-10-18 21:35:00|18499.7|18481.7|18499.6|18481.6|18499.9|18481.9|18499.4|18481.4|0
1634593200000|2021-10-18 21:40:00|18499.4|18481.4|18499.8|18481.8|18499.9|18481.9|18499.3|18481.3|0
1634593500000|2021-10-18 21:45:00|18499.6|18481.6|18499.3|18481.3|18499.6|18481.6|18499.3|18481.3|0
1634593800000|2021-10-18 21:50:00|18499.4|18481.4|18499.6|18481.6|18499.6|18481.6|18499|18481|0
1634594100000|2021-10-18 21:55:00|18499.2|18481.2|18499.9|18481.9|18500.1|18482.1|18498.6|18480.6|0
1634594400000|2021-10-18 22:00:00|18497.5|18479.5|18497.1|18479.1|18500.4|18482.4|18497.1|18479.1|0
1634594700000|2021-10-18 22:05:00|18497.8|18479.8|18497.8|18479.8|18498.6|18480.6|18497.1|18479.1|0
1634595000000|2021-10-18 22:10:00|18498.6|18480.6|18496.4|18478.4|18499.3|18481.3|18496.4|18478.4|0
1634595300000|2021-10-18 22:15:00|18497.1|18479.1|18493.5|18475.5|18497.1|18479.1|18493.5|18475.5|0
1634595600000|2021-10-18 22:20:00|18493.9|18475.9|18498.2|18480.2|18498.2|18480.2|18493.5|18475.5|0
1634595900000|2021-10-18 22:25:00|18497.4|18479.4|18498.6|18480.6|18500|18482|18497.4|18479.4|0
1634596200000|2021-10-18 22:30:00|18499.3|18481.3|18499.3|18481.3|18500.7|18482.7|18498.6|18480.6|0
1634596500000|2021-10-18 22:35:00|18498.6|18480.6|18497.1|18479.1|18498.6|18480.6|18496.4|18478.4|0
1634596800000|2021-10-18 22:40:00|18497.5|18479.5|18495|18477|18497.9|18479.9|18494.2|18476.2|0
1634597100000|2021-10-18 22:45:00|18495.7|18477.7|18495.7|18477.7|18495.7|18477.7|18494.2|18476.2|0
1634597400000|2021-10-18 22:50:00|18496.4|18478.4|18496.4|18478.4|18498.6|18480.6|18496.4|18478.4|0
1634597700000|2021-10-18 22:55:00|18495.7|18477.7|18494.2|18476.2|18496|18478|18493.5|18475.5|0
1634598000000|2021-10-18 23:00:00|18495.7|18477.7|18497.9|18479.9|18498.6|18480.6|18495|18477|0
1634598300000|2021-10-18 23:05:00|18497.5|18479.5|18494.2|18476.2|18497.9|18479.9|18494.2|18476.2|0
1634598600000|2021-10-18 23:10:00|18495|18477|18496.8|18478.8|18498.3|18480.3|18495|18477|0
1634598900000|2021-10-18 23:15:00|18496.5|18478.5|18497.6|18479.6|18497.6|18479.6|18494.7|18476.7|0
1634599200000|2021-10-18 23:20:00|18496.8|18478.8|18498.3|18480.3|18499|18481|18496.1|18478.1|0
1634599500000|2021-10-18 23:25:00|18497.6|18479.6|18499|18481|18499.7|18481.7|18496.1|18478.1|0
1634599800000|2021-10-18 23:30:00|18500.5|18482.5|18503.6|18485.6|18505.7|18487.7|18500.5|18482.5|0
1634600100000|2021-10-18 23:35:00|18503.9|18485.9|18503.6|18485.6|18504.3|18486.3|18502.8|18484.8|0
1634600400000|2021-10-18 23:40:00|18502.8|18484.8|18510.1|18492.1|18512.2|18494.2|18502.8|18484.8|0
1634600700000|2021-10-18 23:45:00|18509.3|18491.3|18508.6|18490.6|18510.1|18492.1|18507.2|18489.2|0
1634601000000|2021-10-18 23:50:00|18509|18491|18508.9|18490.9|18511.1|18493.1|18507.2|18489.2|0
1634601300000|2021-10-18 23:55:00|18508.2|18490.2|18508.9|18490.9|18509.6|18491.6|18507.5|18489.5|0
1634601600000|2021-10-19 00:00:00|18509.6|18491.6|18514.8|18496.8|18516.3|18498.3|18508.2|18490.2|0
1634601900000|2021-10-19 00:05:00|18514.1|18496.1|18513.4|18495.4|18514.1|18496.1|18511.2|18493.2|0
1634602200000|2021-10-19 00:10:00|18513.7|18495.7|18515|18497|18515.8|18497.8|18513.4|18495.4|0
1634602500000|2021-10-19 00:15:00|18515.8|18497.8|18525.6|18507.6|18530.2|18512.2|18514.3|18496.3|0
1634602800000|2021-10-19 00:20:00|18526|18508|18519.4|18501.4|18528.1|18510.1|18517.8|18499.8|0
1634603100000|2021-10-19 00:25:00|18519.2|18501.2|18515.7|18497.7|18519.4|18501.4|18513.7|18495.7|0
1634603400000|2021-10-19 00:30:00|18516.6|18498.6|18518.8|18500.8|18519.9|18501.9|18516.6|18498.6|0
1634603700000|2021-10-19 00:35:00|18519.2|18501.2|18506.6|18488.6|18519.2|18501.2|18506.6|18488.6|0
1634604000000|2021-10-19 00:40:00|18507.5|18489.5|18507.7|18489.7|18507.9|18489.9|18501|18483|0
1634604300000|2021-10-19 00:45:00|18507.5|18489.5|18508.2|18490.2|18510.3|18492.3|18500.5|18482.5|0
1634604600000|2021-10-19 00:50:00|18508.7|18490.7|18507.3|18489.3|18508.7|18490.7|18505.4|18487.4|0
1634604900000|2021-10-19 00:55:00|18507|18489|18521.9|18503.9|18525.2|18507.2|18503.7|18485.7|0
1634605200000|2021-10-19 01:00:00|18522.1|18504.1|18509|18505|18522.3|18513.5|18503.5|18499.5|270
1634605500000|2021-10-19 01:05:00|18510|18506|18510|18506|18512.5|18508.5|18503.5|18499.5|179
1634605800000|2021-10-19 01:10:00|18512.5|18508.5|18513|18509|18513|18509|18511.5|18507.5|30
1634606100000|2021-10-19 01:15:00|18511.5|18507.5|18508.5|18504.5|18513.5|18509.5|18507|18503|120
1634606400000|2021-10-19 01:20:00|18508|18504|18509.5|18505.5|18517.5|18513.5|18508|18504|78
1634606700000|2021-10-19 01:25:00|18508|18504|18517|18513|18518.5|18514.5|18506.5|18502.5|59
1634607000000|2021-10-19 01:30:00|18516|18512|18526.5|18522.5|18529.5|18525.5|18516|18512|127
1634607300000|2021-10-19 01:35:00|18526|18522|18526.5|18522.5|18531.5|18527.5|18522.5|18518.5|80
1634607600000|2021-10-19 01:40:00|18527.5|18523.5|18532.5|18528.5|18532.5|18528.5|18524.5|18520.5|86
1634607900000|2021-10-19 01:45:00|18534.5|18530.5|18543|18539|18544|18540|18534.5|18530.5|159
1634608200000|2021-10-19 01:50:00|18541|18537|18555.5|18551.5|18555.5|18551.5|18540.5|18536.5|232
1634608500000|2021-10-19 01:55:00|18554.5|18550.5|18563.5|18559.5|18570.5|18566.5|18554.5|18550.5|356
1634608800000|2021-10-19 02:00:00|18566|18562|18575.5|18571.5|18575.5|18571.5|18566|18562|249
1634609100000|2021-10-19 02:05:00|18574.5|18570.5|18566|18562|18578.5|18574.5|18565|18561|160
1634609400000|2021-10-19 02:10:00|18569.5|18565.5|18569.5|18565.5|18570.5|18566.5|18565|18561|48
1634609700000|2021-10-19 02:15:00|18570.5|18566.5|18568|18564|18571|18567|18566.5|18562.5|159
1634610000000|2021-10-19 02:20:00|18570|18566|18566|18562|18571|18567|18565|18561|163
1634610300000|2021-10-19 02:25:00|18566.5|18562.5|18568|18564|18568.5|18564.5|18566|18562|60
1634610600000|2021-10-19 02:30:00|18568.5|18564.5|18570|18566|18570|18566|18566|18562|46
1634610900000|2021-10-19 02:35:00|18569.5|18565.5|18565.5|18561.5|18570|18566|18565.5|18561.5|87
1634611200000|2021-10-19 02:40:00|18567|18563|18567|18563|18569|18565|18564.5|18560.5|62
1634611500000|2021-10-19 02:45:00|18568.5|18564.5|18569|18565|18569.5|18565.5|18566.5|18562.5|44
1634611800000|2021-10-19 02:50:00|18570|18566|18569|18565|18570.5|18566.5|18566.5|18562.5|112
1634612100000|2021-10-19 02:55:00|18570.5|18566.5|18569.5|18565.5|18571|18567|18567.5|18563.5|31
1634612400000|2021-10-19 03:00:00|18569|18565|18569.5|18565.5|18571.5|18567.5|18567|18563|72
1634612700000|2021-10-19 03:05:00|18570.5|18566.5|18572.5|18568.5|18574|18570|18570.5|18566.5|267
1634613000000|2021-10-19 03:10:00|18570|18566|18575.5|18571.5|18576.5|18572.5|18569|18565|121
1634613300000|2021-10-19 03:15:00|18576|18572|18574.5|18570.5|18576|18572|18574|18570|146
1634613600000|2021-10-19 03:20:00|18575|18571|18569.5|18565.5|18575.5|18571.5|18565.5|18561.5|252
1634613900000|2021-10-19 03:25:00|18568|18564|18561.5|18557.5|18568|18564|18561.5|18557.5|68
1634614200000|2021-10-19 03:30:00|18561|18557|18573.5|18569.5|18573.5|18569.5|18557|18553|221
1634614500000|2021-10-19 03:35:00|18573|18569|18583|18579|18586.5|18582.5|18573|18569|356
1634614800000|2021-10-19 03:40:00|18584.5|18580.5|18579|18575|18591.5|18587.5|18579|18575|301
1634615100000|2021-10-19 03:45:00|18577.5|18573.5|18565.5|18561.5|18577.5|18573.5|18544.3|18540.3|2695
1634615400000|2021-10-19 03:50:00|18565.8|18561.8|18571.5|18567.5|18574.3|18570.3|18557.3|18553.3|1290
1634615700000|2021-10-19 03:55:00|18572.8|18568.8|18580.3|18576.3|18585.3|18581.3|18569.8|18565.8|1644
1634616000000|2021-10-19 04:00:00|18580.5|18576.5|18576.3|18572.3|18581.3|18577.3|18569|18565|946
1634616300000|2021-10-19 04:05:00|18575.8|18571.8|18566.5|18562.5|18576.8|18572.8|18563|18559|651
1634616600000|2021-10-19 04:10:00|18566.3|18562.3|18568.5|18564.5|18573.3|18569.3|18562|18558|445
1634616900000|2021-10-19 04:15:00|18568.8|18564.8|18574.8|18570.8|18576.8|18572.8|18565.8|18561.8|615
1634617200000|2021-10-19 04:20:00|18575|18571|18587.5|18583.5|18590|18586|18573.5|18569.5|690
1634617500000|2021-10-19 04:25:00|18587.8|18583.8|18566.8|18562.8|18589.8|18585.8|18566.8|18562.8|574
1634617800000|2021-10-19 04:30:00|18566.5|18562.5|18508.8|18504.8|18567.8|18563.8|18507|18503|1556
1634618100000|2021-10-19 04:35:00|18506.8|18502.8|18427.8|18423.8|18506.8|18502.8|18422.5|18418.5|3967
1634618400000|2021-10-19 04:40:00|18426.5|18422.5|18464.3|18460.3|18470.8|18466.8|18419.3|18415.3|1931
1634618700000|2021-10-19 04:45:00|18465.3|18461.3|18517.5|18513.5|18518.8|18514.8|18448|18444|1637
1634619000000|2021-10-19 04:50:00|18516.8|18512.8|18492.5|18488.5|18520.8|18516.8|18476.5|18472.5|1147
1634619300000|2021-10-19 04:55:00|18492.8|18488.8|18511.3|18507.3|18517.5|18513.5|18490.3|18486.3|576
1634619600000|2021-10-19 05:00:00|18511|18507|18501.3|18497.3|18527.5|18523.5|18499|18495|878
1634619900000|2021-10-19 05:05:00|18501.8|18497.8|18517.5|18513.5|18521|18517|18500.3|18496.3|658
1634620200000|2021-10-19 05:10:00|18517.8|18513.8|18527|18523|18542.3|18538.3|18514|18510|968
1634620500000|2021-10-19 05:15:00|18527.3|18523.3|18536.8|18532.8|18543.3|18539.3|18523.8|18519.8|497
1634620800000|2021-10-19 05:20:00|18537|18533|18547.5|18543.5|18552.8|18548.8|18536|18532|697
1634621100000|2021-10-19 05:25:00|18547|18543|18540.8|18536.8|18550.5|18546.5|18529.8|18525.8|552
1634621400000|2021-10-19 05:30:00|18541|18537|18541.3|18537.3|18550.8|18546.8|18537.5|18533.5|306
1634621700000|2021-10-19 05:35:00|18541|18537|18540.8|18536.8|18549.5|18545.5|18535.8|18531.8|310
1634622000000|2021-10-19 05:40:00|18540.5|18536.5|18539.5|18535.5|18547.5|18543.5|18536.3|18532.3|396
1634622300000|2021-10-19 05:45:00|18540.5|18536.5|18543|18539|18545.5|18541.5|18534.8|18530.8|244
1634622600000|2021-10-19 05:50:00|18542.8|18538.8|18569|18565|18572.3|18568.3|18542.8|18538.8|641
1634622900000|2021-10-19 05:55:00|18568.8|18564.8|18565.8|18561.8|18575.5|18571.5|18563|18559|516
1634623200000|2021-10-19 06:00:00|18565.5|18561.5|18560|18556|18566.3|18562.3|18557|18553|766
1634623500000|2021-10-19 06:05:00|18561|18557|18557.3|18553.3|18563.5|18559.5|18553.5|18549.5|368
1634623800000|2021-10-19 06:10:00|18557|18553|18565.5|18561.5|18565.5|18561.5|18550.8|18546.8|246
1634624100000|2021-10-19 06:15:00|18565.8|18561.8|18561.3|18557.3|18571.5|18567.5|18559|18555|362
1634624400000|2021-10-19 06:20:00|18561.8|18557.8|18564.5|18560.5|18567.3|18563.3|18561.5|18557.5|245
1634624700000|2021-10-19 06:25:00|18564.8|18560.8|18567|18563|18572|18568|18564.3|18560.3|545
1634625000000|2021-10-19 06:30:00|18567.3|18563.3|18572.8|18568.8|18574.5|18570.5|18567|18563|468
1634625300000|2021-10-19 06:35:00|18573|18569|18581|18577|18581.8|18577.8|18569.3|18565.3|182
1634625600000|2021-10-19 06:40:00|18580.8|18576.8|18580.3|18576.3|18583.3|18579.3|18573.8|18569.8|340
1634625900000|2021-10-19 06:45:00|18580.8|18576.8|18588|18584|18588|18584|18578.8|18574.8|239
1634626200000|2021-10-19 06:50:00|18588.3|18584.3|18593.5|18589.5|18595.3|18591.3|18587|18583|507
1634626500000|2021-10-19 06:55:00|18593.3|18589.3|18585.8|18581.8|18593.8|18589.8|18583.5|18579.5|217
1634626800000|2021-10-19 07:00:00|18584.8|18580.8|18597.3|18593.3|18599.5|18595.5|18578.8|18574.8|486
1634627100000|2021-10-19 07:05:00|18597.5|18593.5|18570|18566|18597.8|18593.8|18561.5|18557.5|473
1634627400000|2021-10-19 07:10:00|18569.8|18565.8|18562.5|18558.5|18573.3|18569.3|18557.5|18553.5|541
1634627700000|2021-10-19 07:15:00|18562.3|18558.3|18575.3|18571.3|18580.8|18576.8|18560.5|18556.5|316
1634628000000|2021-10-19 07:20:00|18575|18571|18582|18578|18583.5|18579.5|18569.8|18565.8|187
1634628300000|2021-10-19 07:25:00|18582.3|18578.3|18586.8|18582.8|18586.8|18582.8|18580.8|18576.8|425
1634628600000|2021-10-19 07:30:00|18588.3|18584.3|18583.8|18579.8|18593.5|18589.5|18583.3|18579.3|373
1634628900000|2021-10-19 07:35:00|18584|18580|18586.8|18582.8|18589.5|18585.5|18575.3|18571.3|236
1634629200000|2021-10-19 07:40:00|18586.5|18582.5|18587.5|18583.5|18587.5|18583.5|18576.8|18572.8|201
1634629500000|2021-10-19 07:45:00|18587.8|18583.8|18574|18570|18588.3|18584.3|18571.8|18567.8|284
1634629800000|2021-10-19 07:50:00|18573.8|18569.8|18579.5|18575.5|18581.5|18577.5|18570.3|18566.3|812
1634630100000|2021-10-19 07:55:00|18579.8|18575.8|18584|18580|18585.5|18581.5|18577.3|18573.3|243
1634630400000|2021-10-19 08:00:00|18583.8|18579.8|18585.8|18581.8|18589.5|18585.5|18582.5|18578.5|297
1634630700000|2021-10-19 08:05:00|18585.5|18581.5|18584.8|18580.8|18587.3|18583.3|18578|18574|443
1634631000000|2021-10-19 08:10:00|18585|18581|18577|18573|18589.8|18585.8|18576.3|18572.3|413
1634631300000|2021-10-19 08:15:00|18577.3|18573.3|18583|18579|18586.8|18582.8|18577|18573|298
1634631600000|2021-10-19 08:20:00|18582.8|18578.8|18582.3|18578.3|18584.5|18580.5|18576.3|18572.3|355
1634631900000|2021-10-19 08:25:00|18582.5|18578.5|18566.3|18562.3|18594.3|18590.3|18566|18562|559
1634632200000|2021-10-19 08:30:00|18566.5|18562.5|18542|18538|18566.5|18562.5|18535.5|18531.5|1323
1634632500000|2021-10-19 08:35:00|18541.8|18537.8|18539.5|18535.5|18549.8|18545.8|18514.8|18510.8|1148
1634632800000|2021-10-19 08:40:00|18539.8|18535.8|18527.3|18523.3|18540.5|18536.5|18517.3|18513.3|673
1634633100000|2021-10-19 08:45:00|18527.5|18523.5|18520.3|18516.3|18537|18533|18517.8|18513.8|679
1634633400000|2021-10-19 08:50:00|18520.5|18516.5|18489.5|18485.5|18520.5|18516.5|18474.8|18470.8|1356
1634633700000|2021-10-19 08:55:00|18489|18485|18524.8|18520.8|18531.3|18527.3|18481.3|18477.3|1296
1634634000000|2021-10-19 09:00:00|18524.5|18520.5|18523.8|18519.8|18528.3|18524.3|18514.3|18510.3|812
1634634300000|2021-10-19 09:05:00|18524|18520|18535.5|18531.5|18547.3|18543.3|18519.3|18515.3|669
1634634600000|2021-10-19 09:10:00|18535.8|18531.8|18515|18511|18538.8|18534.8|18513|18509|518
1634634900000|2021-10-19 09:15:00|18515.3|18511.3|18498.3|18494.3|18524|18520|18496.3|18492.3|717
1634635200000|2021-10-19 09:20:00|18498.5|18494.5|18491|18487|18510|18506|18488.8|18484.8|940
1634635500000|2021-10-19 09:25:00|18491.3|18487.3|18502.8|18498.8|18508.5|18504.5|18491.3|18487.3|648
1634635800000|2021-10-19 09:30:00|18502.5|18498.5|18471.8|18467.8|18506.5|18502.5|18463.3|18459.3|1132
1634636100000|2021-10-19 09:35:00|18472.3|18468.3|18450.5|18446.5|18480.8|18476.8|18448.3|18444.3|1315
1634636400000|2021-10-19 09:40:00|18451.5|18447.5|18429.5|18425.5|18457.3|18453.3|18415.5|18411.5|2264
1634636700000|2021-10-19 09:45:00|18430.3|18426.3|18417.3|18413.3|18443|18439|18407|18403|1571
1634637000000|2021-10-19 09:50:00|18417|18413|18445.8|18441.8|18455.5|18451.5|18416.3|18412.3|1892
1634637300000|2021-10-19 09:55:00|18446|18442|18446.8|18442.8|18450.3|18446.3|18440.8|18436.8|1090
1634637600000|2021-10-19 10:00:00|18447.8|18443.8|18433.8|18429.8|18450.8|18446.8|18425.8|18421.8|336
1634637900000|2021-10-19 10:05:00|18434|18430|18426.8|18422.8|18439.3|18435.3|18426.8|18422.8|96
1634638200000|2021-10-19 10:10:00|18434.4|18416.4|18434.6|18416.6|18435.2|18417.2|18431.8|18413.8|9947981
1634638500000|2021-10-19 10:15:00|18434.2|18416.2|18433.7|18415.7|18436.2|18418.2|18432.5|18414.5|0
1634638800000|2021-10-19 10:20:00|18432.8|18414.8|18429.2|18411.2|18435|18417|18428.8|18410.8|0
1634639100000|2021-10-19 10:25:00|18428.8|18410.8|18443.3|18425.3|18443.3|18425.3|18428.8|18410.8|0
1634639400000|2021-10-19 10:30:00|18442.4|18424.4|18444.3|18426.3|18446.7|18428.7|18441.7|18423.7|0
1634639700000|2021-10-19 10:35:00|18444|18426|18446.8|18428.8|18447.2|18429.2|18443.1|18425.1|0
1634640000000|2021-10-19 10:40:00|18439.5|18435.5|18435.5|18431.5|18439.5|18435.5|18433.5|18429.5|69
1634640300000|2021-10-19 10:45:00|18436|18432|18434|18430|18436|18432|18434|18430|40
1634640600000|2021-10-19 10:50:00|18434.5|18430.5|18442|18438|18442|18438|18433.5|18429.5|47
1634640900000|2021-10-19 10:55:00|18442.5|18438.5|18446|18442|18446|18442|18439.5|18435.5|72
1634641200000|2021-10-19 11:00:00|18444|18440|18447.5|18443.5|18455|18451|18437|18433|52
1634641500000|2021-10-19 11:05:00|18445|18441|18446|18442|18447|18443|18443|18439|64
1634641800000|2021-10-19 11:10:00|18443.5|18439.5|18447|18443|18447|18443|18443.5|18439.5|56
1634642100000|2021-10-19 11:15:00|18446.5|18442.5|18447|18443|18450|18446|18445.5|18441.5|260
1634642400000|2021-10-19 11:20:00|18446.5|18442.5|18446.5|18442.5|18447|18443|18445.5|18441.5|36
1634642700000|2021-10-19 11:25:00|18447|18443|18447|18443|18447|18443|18447|18443|22
1634643000000|2021-10-19 11:30:00|18445.5|18441.5|18445|18441|18447|18443|18445|18441|37
1634643300000|2021-10-19 11:35:00|18446.5|18442.5|18443.5|18439.5|18447|18443|18443.5|18439.5|30
1634643600000|2021-10-19 11:40:00|18441.5|18437.5|18443.5|18439.5|18445|18441|18440.5|18436.5|81
1634643900000|2021-10-19 11:45:00|18443|18439|18436.5|18432.5|18444|18440|18436.5|18432.5|78
1634644200000|2021-10-19 11:50:00|18437|18433|18435|18431|18440|18436|18434|18430|55
1634644500000|2021-10-19 11:55:00|18434.5|18430.5|18435|18431|18435|18431|18433|18429|33
1634644800000|2021-10-19 12:00:00|18434|18430|18432.5|18428.5|18435|18431|18429.5|18425.5|47
1634645100000|2021-10-19 12:05:00|18430|18426|18434.5|18430.5|18436|18432|18430|18426|21
1634645400000|2021-10-19 12:10:00|18434|18430|18437|18433|18437|18433|18431|18427|18
1634645700000|2021-10-19 12:15:00|18433.5|18429.5|18434|18430|18435|18431|18430|18426|69
1634646000000|2021-10-19 12:20:00|18432|18428|18422|18418|18432|18428|18422|18418|25
1634646300000|2021-10-19 12:25:00|18424.5|18420.5|18423|18419|18427.5|18423.5|18423|18419|26
1634646600000|2021-10-19 12:30:00|18421|18417|18410.5|18406.5|18421|18417|18410.5|18406.5|136
1634646900000|2021-10-19 12:35:00|18410|18406|18413|18409|18415.5|18411.5|18409.5|18405.5|49
1634647200000|2021-10-19 12:40:00|18413.5|18409.5|18415.5|18411.5|18419.5|18415.5|18413.5|18409.5|143
1634647500000|2021-10-19 12:45:00|18413.5|18409.5|18415|18411|18420|18416|18413.5|18409.5|17
1634647800000|2021-10-19 12:50:00|18413|18409|18408|18404|18416.5|18412.5|18408|18404|45
1634648100000|2021-10-19 12:55:00|18408.5|18404.5|18412|18408|18412|18408|18408|18404|67
1634648400000|2021-10-19 13:00:00|18408.5|18404.5|18413|18409|18413|18409|18405|18401|30
1634648700000|2021-10-19 13:05:00|18410|18406|18411|18407|18413.5|18409.5|18408|18404|23
1634649000000|2021-10-19 13:10:00|18408.5|18404.5|18407|18403|18410.5|18406.5|18407|18403|153
1634649300000|2021-10-19 13:15:00|18406.5|18402.5|18420|18416|18420|18416|18406.5|18402.5|15
1634649600000|2021-10-19 13:20:00|18421|18417|18416.5|18412.5|18423|18419|18416.5|18412.5|12
1634649900000|2021-10-19 13:25:00|18422|18418|18416.5|18412.5|18422|18418|18413|18409|46
1634650200000|2021-10-19 13:30:00|18418|18414|18397.5|18393.5|18419|18415|18371.5|18367.5|619
1634650500000|2021-10-19 13:35:00|18397|18393|18396|18392|18399|18395|18389.5|18385.5|117
1634650800000|2021-10-19 13:40:00|18391|18387|18391.5|18387.5|18403.5|18399.5|18391|18387|159
1634651100000|2021-10-19 13:45:00|18396.5|18392.5|18405|18401|18416.5|18412.5|18393.5|18389.5|92
1634651400000|2021-10-19 13:50:00|18407|18403|18422.5|18418.5|18427|18423|18405.5|18401.5|117
1634651700000|2021-10-19 13:55:00|18422|18418|18424.5|18420.5|18427|18423|18417.5|18413.5|30
1634652000000|2021-10-19 14:00:00|18424|18420|18421|18417|18429.5|18425.5|18419.5|18415.5|150
1634652300000|2021-10-19 14:05:00|18421.5|18417.5|18421|18417|18425|18421|18418.5|18414.5|57
1634652600000|2021-10-19 14:10:00|18421.5|18417.5|18416.5|18412.5|18423|18419|18413.5|18409.5|122
1634652900000|2021-10-19 14:15:00|18418|18414|18423|18419|18427|18423|18417.5|18413.5|138
1634653200000|2021-10-19 14:20:00|18422.5|18418.5|18419.5|18415.5|18422.5|18418.5|18414.5|18410.5|114
1634653500000|2021-10-19 14:25:00|18418.5|18414.5|18432.5|18428.5|18432.5|18428.5|18418.5|18414.5|114
1634653800000|2021-10-19 14:30:00|18432|18428|18438|18434|18439.5|18435.5|18425.5|18421.5|121
1634654100000|2021-10-19 14:35:00|18438.5|18434.5|18424|18420|18438.5|18434.5|18422.5|18418.5|51
1634654400000|2021-10-19 14:40:00|18425|18421|18421.5|18417.5|18430.5|18426.5|18421.5|18417.5|69
1634654700000|2021-10-19 14:45:00|18421|18417|18421.5|18417.5|18426.5|18422.5|18421|18417|65
1634655000000|2021-10-19 14:50:00|18421|18417|18430.5|18426.5|18432|18428|18421|18417|26
1634655300000|2021-10-19 14:55:00|18434|18430|18432.5|18428.5|18436|18432|18430|18426|49
1634655600000|2021-10-19 15:00:00|18436|18432|18437|18433|18437|18433|18430.5|18426.5|78
1634655900000|2021-10-19 15:05:00|18438|18434|18433|18429|18438.5|18434.5|18431.5|18427.5|119
1634656200000|2021-10-19 15:10:00|18432.5|18428.5|18436|18432|18436|18432|18431|18427|42
1634656500000|2021-10-19 15:15:00|18435|18431|18436.5|18432.5|18439.5|18435.5|18433.5|18429.5|91
1634656800000|2021-10-19 15:20:00|18437|18433|18441.5|18437.5|18444.5|18440.5|18436.5|18432.5|74
1634657100000|2021-10-19 15:25:00|18439|18435|18443|18439|18443.5|18439.5|18434|18430|47
1634657400000|2021-10-19 15:30:00|18442.5|18438.5|18444.5|18440.5|18444.5|18440.5|18441.5|18437.5|56
1634657700000|2021-10-19 15:35:00|18445|18441|18445|18441|18445|18441|18441.5|18437.5|20
1634658000000|2021-10-19 15:40:00|18444|18440|18447|18443|18447.5|18443.5|18443.5|18439.5|51
1634658300000|2021-10-19 15:45:00|18447.5|18443.5|18449.5|18445.5|18450.5|18446.5|18447.5|18443.5|63
1634658600000|2021-10-19 15:50:00|18451|18447|18460.5|18456.5|18460.5|18456.5|18449.5|18445.5|98
1634658900000|2021-10-19 15:55:00|18459.5|18455.5|18459|18455|18462|18458|18454.5|18450.5|49
1634659200000|2021-10-19 16:00:00|18459.5|18455.5|18458|18454|18460.5|18456.5|18457|18453|22
1634659500000|2021-10-19 16:05:00|18459|18455|18461|18457|18462|18458|18458|18454|57
1634659800000|2021-10-19 16:10:00|18460|18456|18466.5|18462.5|18466.5|18462.5|18458.5|18454.5|67
1634660100000|2021-10-19 16:15:00|18466|18462|18465.5|18461.5|18471.5|18467.5|18465|18461|91
1634660400000|2021-10-19 16:20:00|18463.5|18459.5|18460|18456|18463.5|18459.5|18457|18453|21
1634660700000|2021-10-19 16:25:00|18458|18454|18459.5|18455.5|18461.5|18457.5|18457|18453|55
1634661000000|2021-10-19 16:30:00|18458|18454|18458.5|18454.5|18459.5|18455.5|18456.5|18452.5|34
1634661300000|2021-10-19 16:35:00|18459.5|18455.5|18462|18458|18462|18458|18457|18453|38
1634661600000|2021-10-19 16:40:00|18461|18457|18466.5|18462.5|18466.5|18462.5|18459|18455|24
1634661900000|2021-10-19 16:45:00|18465|18461|18465.5|18461.5|18466.5|18462.5|18463.5|18459.5|36
1634662200000|2021-10-19 16:50:00|18464.5|18460.5|18464.5|18460.5|18465.5|18461.5|18463|18459|13
1634662500000|2021-10-19 16:55:00|18467|18463|18471|18467|18471|18467|18467|18463|18
1634662800000|2021-10-19 17:00:00|18468|18464|18465|18461|18471.5|18467.5|18462.5|18458.5|51
1634663100000|2021-10-19 17:05:00|18462.5|18458.5|18459.5|18455.5|18462.5|18458.5|18458|18454|30
1634663400000|2021-10-19 17:10:00|18458|18454|18454.5|18450.5|18460.5|18456.5|18452.5|18448.5|57
1634663700000|2021-10-19 17:15:00|18453.5|18449.5|18443|18439|18453.5|18449.5|18443|18439|180
1634664000000|2021-10-19 17:20:00|18444|18440|18460|18456|18460|18456|18444|18440|29
1634664300000|2021-10-19 17:25:00|18458|18454|18460|18456|18460|18456|18456.5|18452.5|44
1634664600000|2021-10-19 17:30:00|18457|18453|18457|18453|18458|18454|18457|18453|7
1634664900000|2021-10-19 17:35:00|18454.5|18450.5|18456.5|18452.5|18459|18455|18454.5|18450.5|10
1634665200000|2021-10-19 17:40:00|18454|18450|18450.5|18446.5|18454|18450|18448.5|18444.5|46
1634665500000|2021-10-19 17:45:00|18448.5|18444.5|18452|18448|18452|18448|18448.5|18444.5|2
1634665800000|2021-10-19 17:50:00|18453|18449|18457|18453|18457|18453|18450|18446|21
1634666100000|2021-10-19 17:55:00|18460|18456|18460|18456|18460|18456|18458|18454|20
1634666400000|2021-10-19 18:00:00|18459|18455|18458|18454|18459|18455|18458|18454|18
1634666700000|2021-10-19 18:05:00|18460|18456|18458|18454|18460|18456|18457|18453|12
1634667000000|2021-10-19 18:10:00|18459|18455|18456|18452|18459|18455|18456|18452|5
1634667300000|2021-10-19 18:15:00|18452.5|18448.5|18453.5|18449.5|18455.5|18451.5|18452|18448|11
1634667600000|2021-10-19 18:20:00|18452|18448|18450|18446|18453.5|18449.5|18448.5|18444.5|25
1634667900000|2021-10-19 18:25:00|18449|18445|18447.5|18443.5|18451.5|18447.5|18447.5|18443.5|18
1634668200000|2021-10-19 18:30:00|18447|18443|18439.5|18435.5|18447|18443|18438.5|18434.5|16
1634668500000|2021-10-19 18:35:00|18445|18441|18442.5|18438.5|18445|18441|18438.5|18434.5|7
1634668800000|2021-10-19 18:40:00|18445.5|18441.5|18440.5|18436.5|18445.5|18441.5|18440.5|18436.5|7
1634669100000|2021-10-19 18:45:00|18446|18442|18442.5|18438.5|18446|18442|18442.5|18438.5|5
1634669400000|2021-10-19 18:50:00|18444|18440|18448|18444|18450.5|18446.5|18444|18440|17
1634669700000|2021-10-19 18:55:00|18447.5|18443.5|18450.5|18446.5|18450.5|18446.5|18446.5|18442.5|14
1634670000000|2021-10-19 19:00:00|18448|18444|18451.5|18447.5|18451.5|18447.5|18448|18444|11
1634670300000|2021-10-19 19:05:00|18452|18448|18447.5|18443.5|18453.5|18449.5|18447.5|18443.5|7
1634670600000|2021-10-19 19:10:00|18454.5|18450.5|18456.5|18452.5|18456.5|18452.5|18451.5|18447.5|6
1634670900000|2021-10-19 19:15:00|18453.5|18449.5|18463.5|18459.5|18463.5|18459.5|18453.5|18449.5|14
1634671200000|2021-10-19 19:20:00|18460|18456|18457|18453|18463.5|18459.5|18455.5|18451.5|25
1634671500000|2021-10-19 19:25:00|18457.5|18453.5|18459|18455|18459.5|18455.5|18457.5|18453.5|22
1634671800000|2021-10-19 19:30:00|18460|18456|18454.5|18450.5|18460|18456|18453.5|18449.5|38
1634672100000|2021-10-19 19:35:00|18454|18450|18455.5|18451.5|18462|18458|18454|18450|39
1634672400000|2021-10-19 19:40:00|18453.5|18449.5|18457|18453|18458.5|18454.5|18453|18449|36
1634672700000|2021-10-19 19:45:00|18456.5|18452.5|18462|18458|18467|18463|18455.5|18451.5|60
1634673000000|2021-10-19 19:50:00|18460.5|18456.5|18463.5|18459.5|18465.5|18461.5|18460.5|18456.5|24
1634673300000|2021-10-19 19:55:00|18464.5|18460.5|18467.5|18463.5|18470|18466|18462|18458|79
1634673600000|2021-10-19 20:00:00|18465.5|18461.5|18466|18462|18467|18463|18465|18461|29
1634673900000|2021-10-19 20:05:00|18468|18464|18467|18463|18468|18464|18467|18463|3
1634674200000|2021-10-19 20:10:00|18464|18460|18464|18460|18464|18460|18464|18460|1
1634674500000|2021-10-19 20:15:00|18466.5|18462.5|18466.5|18462.5|18466.5|18462.5|18466.5|18462.5|7
1634674800000|2021-10-19 20:20:00|||||||||1
1634676000000|2021-10-19 20:40:00|18465.5|18461.5|18465.5|18461.5|18465.5|18461.5|18465.5|18461.5|1
1634676300000|2021-10-19 20:45:00|18467.5|18463.5|18467.5|18463.5|18467.5|18463.5|18467.5|18463.5|1
1634676900000|2021-10-19 20:55:00|18462|18458|18466|18462|18466.5|18462.5|18458|18454|19
1634677800000|2021-10-19 21:10:00|18473|18455|18473|18455|18473|18455|18473|18455|10010822
1634678100000|2021-10-19 21:15:00|18472.9|18454.9|18472.7|18454.7|18473.1|18455.1|18472.7|18454.7|0
1634678400000|2021-10-19 21:20:00|18472.6|18454.6|18472.6|18454.6|18472.6|18454.6|18472.6|18454.6|0
1634678700000|2021-10-19 21:25:00|18472.7|18454.7|18472.9|18454.9|18472.9|18454.9|18472.7|18454.7|0
1634679000000|2021-10-19 21:30:00|18473.2|18455.2|18473.6|18455.6|18473.6|18455.6|18473|18455|0
1634679300000|2021-10-19 21:35:00|18473.4|18455.4|18473.1|18455.1|18473.7|18455.7|18472.9|18454.9|0
1634679600000|2021-10-19 21:40:00|18473|18455|18473.2|18455.2|18473.2|18455.2|18472.9|18454.9|0
1634679900000|2021-10-19 21:45:00|18473.1|18455.1|18473|18455|18473.7|18455.7|18472.9|18454.9|0
1634680200000|2021-10-19 21:50:00|18473.1|18455.1|18473.2|18455.2|18473.2|18455.2|18473|18455|0
1634680500000|2021-10-19 21:55:00|18473.1|18455.1|18474.1|18456.1|18474.2|18456.2|18473.1|18455.1|0
1634680800000|2021-10-19 22:00:00|18476.1|18458.1|18470.1|18452.1|18476.1|18458.1|18469.3|18451.3|0
1634681100000|2021-10-19 22:05:00|18469.3|18451.3|18468.6|18450.6|18470.1|18452.1|18467.9|18449.9|0
1634681400000|2021-10-19 22:10:00|18469.3|18451.3|18468.7|18450.7|18469.4|18451.4|18467.9|18449.9|0
1634681700000|2021-10-19 22:15:00|18469.4|18451.4|18465.8|18447.8|18469.4|18451.4|18464.4|18446.4|0
1634682000000|2021-10-19 22:20:00|18466.5|18448.5|18469.7|18451.7|18470.1|18452.1|18465.8|18447.8|0
1634682300000|2021-10-19 22:25:00|18470.1|18452.1|18467.2|18449.2|18470.1|18452.1|18466.5|18448.5|0
1634682600000|2021-10-19 22:30:00|18466.5|18448.5|18464.3|18446.3|18466.5|18448.5|18464.3|18446.3|0
1634682900000|2021-10-19 22:35:00|18462.9|18444.9|18462.6|18444.6|18466.5|18448.5|18461.9|18443.9|0
1634683200000|2021-10-19 22:40:00|18463.3|18445.3|18465.1|18447.1|18466.2|18448.2|18462.6|18444.6|0
1634683500000|2021-10-19 22:45:00|18464.7|18446.7|18464|18446|18465.5|18447.5|18462.6|18444.6|0
1634683800000|2021-10-19 22:50:00|18463.3|18445.3|18466.1|18448.1|18466.8|18448.8|18463.3|18445.3|0
1634684100000|2021-10-19 22:55:00|18466.8|18448.8|18471.1|18453.1|18472.6|18454.6|18466.1|18448.1|0
1634684400000|2021-10-19 23:00:00|18470.4|18452.4|18470.4|18452.4|18471.8|18453.8|18469.7|18451.7|0
1634684700000|2021-10-19 23:05:00|18469.7|18451.7|18471.9|18453.9|18472.6|18454.6|18469|18451|0
1634685000000|2021-10-19 23:10:00|18472.6|18454.6|18474|18456|18474|18456|18471.9|18453.9|0
1634685300000|2021-10-19 23:15:00|18474.7|18456.7|18472.6|18454.6|18476.2|18458.2|18472.6|18454.6|0
1634685600000|2021-10-19 23:20:00|18472.9|18454.9|18471.9|18453.9|18473.3|18455.3|18471.9|18453.9|0
1634685900000|2021-10-19 23:25:00|18471.5|18453.5|18477.5|18459.5|18477.5|18459.5|18470.4|18452.4|0
1634686200000|2021-10-19 23:30:00|18478.2|18460.2|18478.2|18460.2|18478.2|18460.2|18476.1|18458.1|0
1634686500000|2021-10-19 23:35:00|18478.9|18460.9|18484.7|18466.7|18484.7|18466.7|18478.9|18460.9|0
1634686800000|2021-10-19 23:40:00|18484|18466|18482.6|18464.6|18485.5|18467.5|18482.5|18464.5|0
1634687100000|2021-10-19 23:45:00|18482.2|18464.2|18486|18468|18487.7|18469.7|18481.2|18463.2|0
1634687400000|2021-10-19 23:50:00|18486.7|18468.7|18483.7|18465.7|18487.5|18469.5|18483.7|18465.7|0
1634687700000|2021-10-19 23:55:00|18484|18466|18483.7|18465.7|18485.1|18467.1|18482.9|18464.9|0
1634688000000|2021-10-20 00:00:00|18485.1|18467.1|18482.9|18464.9|18486.5|18468.5|18482.2|18464.2|0
1634688300000|2021-10-20 00:05:00|18482.6|18464.6|18476|18458|18484|18466|18474.6|18456.6|0
1634688600000|2021-10-20 00:10:00|18476.4|18458.4|18480.1|18462.1|18481.5|18463.5|18475.3|18457.3|0
1634688900000|2021-10-20 00:15:00|18480.8|18462.8|18473.8|18455.8|18483.6|18465.6|18473|18455|0
1634689200000|2021-10-20 00:20:00|18473.4|18455.4|18470.1|18452.1|18474.2|18456.2|18470.1|18452.1|0
1634689500000|2021-10-20 00:25:00|18470.6|18452.6|18472.3|18454.3|18475.2|18457.2|18468.2|18450.2|0
1634689800000|2021-10-20 00:30:00|18471.9|18453.9|18473.9|18455.9|18474.8|18456.8|18467.8|18449.8|0
1634690100000|2021-10-20 00:35:00|18474.3|18456.3|18475.3|18457.3|18477.3|18459.3|18473.5|18455.5|0
1634690400000|2021-10-20 00:40:00|18474.9|18456.9|18480.6|18462.6|18480.6|18462.6|18474.9|18456.9|0
1634690700000|2021-10-20 00:45:00|18480.1|18462.1|18476.8|18458.8|18483|18465|18476|18458|0
1634691000000|2021-10-20 00:50:00|18476.3|18458.3|18478.4|18460.4|18478.8|18460.8|18471.1|18453.1|0
1634691300000|2021-10-20 00:55:00|18478|18460|18469.3|18451.3|18478.8|18460.8|18465.8|18447.8|0
1634691600000|2021-10-20 01:00:00|18479.5|18475.5|18458.5|18454.5|18479.5|18475.5|18441|18437|181
1634691900000|2021-10-20 01:05:00|18456|18452|18457|18453|18462|18458|18448.5|18444.5|149
1634692200000|2021-10-20 01:10:00|18451.5|18447.5|18455|18451|18460|18456|18451.5|18447.5|76
1634692500000|2021-10-20 01:15:00|18451.5|18447.5|18451|18447|18458|18454|18448.5|18444.5|160
1634692800000|2021-10-20 01:20:00|18453.5|18449.5|18461.5|18457.5|18463.5|18459.5|18453|18449|96
1634693100000|2021-10-20 01:25:00|18460.5|18456.5|18466.5|18462.5|18467|18463|18460|18456|100
1634693400000|2021-10-20 01:30:00|18466|18462|18464.5|18460.5|18474.5|18470.5|18462|18458|105
1634693700000|2021-10-20 01:35:00|18467|18463|18464.5|18460.5|18468|18464|18463|18459|52
1634694000000|2021-10-20 01:40:00|18467|18463|18458|18454|18467|18463|18458|18454|33
1634694300000|2021-10-20 01:45:00|18460|18456|18458|18454|18460|18456|18453|18449|74
1634694600000|2021-10-20 01:50:00|18456|18452|18462|18458|18462|18458|18456|18452|40
1634694900000|2021-10-20 01:55:00|18459.5|18455.5|18454|18450|18459.5|18455.5|18454|18450|17
1634695200000|2021-10-20 02:00:00|18458|18454|18461.5|18457.5|18461.5|18457.5|18455|18451|53
1634695500000|2021-10-20 02:05:00|18459.5|18455.5|18458.5|18454.5|18463.5|18459.5|18458.5|18454.5|19
1634695800000|2021-10-20 02:10:00|18457|18453|18458.5|18454.5|18460.5|18456.5|18454|18450|76
1634696100000|2021-10-20 02:15:00|18453.5|18449.5|18457|18453|18457|18453|18451|18447|45
1634696400000|2021-10-20 02:20:00|18455|18451|18456.5|18452.5|18460.5|18456.5|18454.5|18450.5|39
1634696700000|2021-10-20 02:25:00|18452.5|18448.5|18457.5|18453.5|18458|18454|18451|18447|19
1634697000000|2021-10-20 02:30:00|18459.5|18455.5|18452.5|18448.5|18459.5|18455.5|18452|18448|83
1634697300000|2021-10-20 02:35:00|18452|18448|18448.5|18444.5|18453.5|18449.5|18448.5|18444.5|66
1634697600000|2021-10-20 02:40:00|18449.5|18445.5|18451.5|18447.5|18453.5|18449.5|18447|18443|51
1634697900000|2021-10-20 02:45:00|18450.5|18446.5|18450.5|18446.5|18455|18451|18449.5|18445.5|40
1634698200000|2021-10-20 02:50:00|18451.5|18447.5|18449|18445|18451.5|18447.5|18449|18445|29
1634698500000|2021-10-20 02:55:00|18448.5|18444.5|18447|18443|18450.5|18446.5|18446.5|18442.5|51
1634698800000|2021-10-20 03:00:00|18448|18444|18447|18443|18449|18445|18445.5|18441.5|33
1634699100000|2021-10-20 03:05:00|18448.5|18444.5|18448.5|18444.5|18449.5|18445.5|18446.5|18442.5|34
1634699400000|2021-10-20 03:10:00|18448|18444|18448|18444|18453|18449|18446|18442|43
1634699700000|2021-10-20 03:15:00|18447.5|18443.5|18458.5|18454.5|18458.5|18454.5|18446.5|18442.5|96
1634700000000|2021-10-20 03:20:00|18459|18455|18457|18453|18463|18459|18457|18453|73
1634700300000|2021-10-20 03:25:00|18459|18455|18452.5|18448.5|18463|18459|18450.5|18446.5|128
1634700600000|2021-10-20 03:30:00|18454.5|18450.5|18444.5|18440.5|18454.5|18450.5|18432|18428|261
1634700900000|2021-10-20 03:35:00|18445|18441|18454|18450|18456|18452|18443|18439|248
1634701200000|2021-10-20 03:40:00|18447|18443|18443.5|18439.5|18451.5|18447.5|18437.5|18433.5|114
1634701500000|2021-10-20 03:45:00|18448|18444|18425.5|18421.5|18457|18453|18403|18399|2075
1634701800000|2021-10-20 03:50:00|18425|18421|18367.3|18363.3|18432.3|18428.3|18362.5|18358.5|2998
1634702100000|2021-10-20 03:55:00|18367.5|18363.5|18399.8|18395.8|18421|18417|18364|18360|2351
1634702400000|2021-10-20 04:00:00|18401.8|18397.8|18403.8|18399.8|18412.3|18408.3|18392.8|18388.8|1445
1634702700000|2021-10-20 04:05:00|18404.3|18400.3|18430.5|18426.5|18437.3|18433.3|18400.3|18396.3|1738
1634703000000|2021-10-20 04:10:00|18430.8|18426.8|18423.8|18419.8|18447|18443|18419.8|18415.8|1158
1634703300000|2021-10-20 04:15:00|18425.3|18421.3|18416.5|18412.5|18434.5|18430.5|18409.3|18405.3|807
1634703600000|2021-10-20 04:20:00|18416.3|18412.3|18418|18414|18429.5|18425.5|18409.3|18405.3|1015
1634703900000|2021-10-20 04:25:00|18418.3|18414.3|18433.5|18429.5|18434|18430|18414|18410|705
1634704200000|2021-10-20 04:30:00|18433.3|18429.3|18446.8|18442.8|18453.8|18449.8|18432.5|18428.5|1037
1634704500000|2021-10-20 04:35:00|18447|18443|18470|18466|18471.8|18467.8|18446|18442|1208
1634704800000|2021-10-20 04:40:00|18469.8|18465.8|18462.3|18458.3|18474.5|18470.5|18451.5|18447.5|717
1634705100000|2021-10-20 04:45:00|18462.5|18458.5|18453.3|18449.3|18468.8|18464.8|18453.3|18449.3|544
1634705400000|2021-10-20 04:50:00|18453|18449|18422.8|18418.8|18454.3|18450.3|18416|18412|864
1634705700000|2021-10-20 04:55:00|18423|18419|18446.5|18442.5|18453.5|18449.5|18416.5|18412.5|679
1634706000000|2021-10-20 05:00:00|18446.8|18442.8|18439|18435|18454.3|18450.3|18434.5|18430.5|445
1634706300000|2021-10-20 05:05:00|18439.5|18435.5|18437.3|18433.3|18444.5|18440.5|18426.3|18422.3|878
1634706600000|2021-10-20 05:10:00|18436.8|18432.8|18428|18424|18438|18434|18420.5|18416.5|684
1634706900000|2021-10-20 05:15:00|18427|18423|18416.8|18412.8|18434.5|18430.5|18413.5|18409.5|488
1634707200000|2021-10-20 05:20:00|18417|18413|18409.3|18405.3|18424|18420|18404.8|18400.8|608
1634707500000|2021-10-20 05:25:00|18409.8|18405.8|18418.3|18414.3|18428.3|18424.3|18407.8|18403.8|407
1634707800000|2021-10-20 05:30:00|18418|18414|18405.3|18401.3|18420.5|18416.5|18395.5|18391.5|496
1634708100000|2021-10-20 05:35:00|18405|18401|18416.5|18412.5|18423|18419|18404.5|18400.5|557
1634708400000|2021-10-20 05:40:00|18416.8|18412.8|18432.8|18428.8|18436.5|18432.5|18416.8|18412.8|391
1634708700000|2021-10-20 05:45:00|18432.5|18428.5|18440.8|18436.8|18445|18441|18430|18426|269
1634709000000|2021-10-20 05:50:00|18441|18437|18433.8|18429.8|18442.8|18438.8|18429|18425|527
1634709300000|2021-10-20 05:55:00|18433.5|18429.5|18445|18441|18445.8|18441.8|18433.3|18429.3|557
1634709600000|2021-10-20 06:00:00|18444.8|18440.8|18411|18407|18451.8|18447.8|18408.3|18404.3|821
1634709900000|2021-10-20 06:05:00|18409.5|18405.5|18400.5|18396.5|18413.5|18409.5|18398.5|18394.5|983
1634710200000|2021-10-20 06:10:00|18400.8|18396.8|18413.8|18409.8|18417.3|18413.3|18400.8|18396.8|477
1634710500000|2021-10-20 06:15:00|18413.5|18409.5|18374|18370|18419.5|18415.5|18364.3|18360.3|1592
1634710800000|2021-10-20 06:20:00|18374.8|18370.8|18365.8|18361.8|18391.8|18387.8|18363.5|18359.5|1066
1634711100000|2021-10-20 06:25:00|18365.5|18361.5|18371|18367|18382.8|18378.8|18351.5|18347.5|1422
1634711400000|2021-10-20 06:30:00|18371.3|18367.3|18346.8|18342.8|18381|18377|18341.8|18337.8|1301
1634711700000|2021-10-20 06:35:00|18346.5|18342.5|18353.3|18349.3|18367.3|18363.3|18342.5|18338.5|1072
1634712000000|2021-10-20 06:40:00|18353|18349|18334.8|18330.8|18356.8|18352.8|18334.8|18330.8|739
1634712300000|2021-10-20 06:45:00|18334.5|18330.5|18335|18331|18343.5|18339.5|18318.8|18314.8|1195
1634712600000|2021-10-20 06:50:00|18334.8|18330.8|18368.3|18364.3|18369.5|18365.5|18332.8|18328.8|1387
1634712900000|2021-10-20 06:55:00|18368|18364|18350.8|18346.8|18371.3|18367.3|18345.8|18341.8|611
1634713200000|2021-10-20 07:00:00|18350.5|18346.5|18351.5|18347.5|18355.8|18351.8|18344.5|18340.5|811
1634713500000|2021-10-20 07:05:00|18351.3|18347.3|18347.5|18343.5|18354.8|18350.8|18333.8|18329.8|962
1634713800000|2021-10-20 07:10:00|18347|18343|18334.3|18330.3|18350.8|18346.8|18314|18310|1205
1634714100000|2021-10-20 07:15:00|18334|18330|18359|18355|18366.3|18362.3|18318.8|18314.8|1367
1634714400000|2021-10-20 07:20:00|18358.8|18354.8|18376|18372|18381|18377|18354.3|18350.3|1061
1634714700000|2021-10-20 07:25:00|18375.8|18371.8|18358.3|18354.3|18381.5|18377.5|18357.8|18353.8|996
1634715000000|2021-10-20 07:30:00|18358.5|18354.5|18368.3|18364.3|18375.5|18371.5|18352|18348|659
1634715300000|2021-10-20 07:35:00|18368.5|18364.5|18349.5|18345.5|18371.8|18367.8|18327.3|18323.3|842
1634715600000|2021-10-20 07:40:00|18349.8|18345.8|18375.3|18371.3|18377.5|18373.5|18349.5|18345.5|884
1634715900000|2021-10-20 07:45:00|18375.5|18371.5|18370|18366|18393.5|18389.5|18363.3|18359.3|1160
1634716200000|2021-10-20 07:50:00|18370.3|18366.3|18358|18354|18371.8|18367.8|18354|18350|364
1634716500000|2021-10-20 07:55:00|18357.8|18353.8|18338|18334|18358.8|18354.8|18337.3|18333.3|731
1634716800000|2021-10-20 08:00:00|18338.3|18334.3|18327|18323|18341.5|18337.5|18316.3|18312.3|1029
1634717100000|2021-10-20 08:05:00|18326.8|18322.8|18318.5|18314.5|18326.8|18322.8|18302.8|18298.8|1091
1634717400000|2021-10-20 08:10:00|18318.8|18314.8|18317.8|18313.8|18336.3|18332.3|18307.5|18303.5|798
1634717700000|2021-10-20 08:15:00|18318|18314|18307.8|18303.8|18319.8|18315.8|18293.5|18289.5|931
1634718000000|2021-10-20 08:20:00|18307.3|18303.3|18306.8|18302.8|18315.8|18311.8|18286.8|18282.8|634
1634718300000|2021-10-20 08:25:00|18306.5|18302.5|18315.3|18311.3|18324.8|18320.8|18303.5|18299.5|730
1634718600000|2021-10-20 08:30:00|18315|18311|18291.3|18287.3|18324|18320|18291.3|18287.3|649
1634718900000|2021-10-20 08:35:00|18291.5|18287.5|18310|18306|18314.3|18310.3|18284.3|18280.3|828
1634719200000|2021-10-20 08:40:00|18310.5|18306.5|18301.3|18297.3|18316.3|18312.3|18294.8|18290.8|894
1634719500000|2021-10-20 08:45:00|18300.5|18296.5|18281.8|18277.8|18300.5|18296.5|18274.8|18270.8|573
1634719800000|2021-10-20 08:50:00|18281.5|18277.5|18278.3|18274.3|18285.8|18281.8|18263.3|18259.3|603
1634720100000|2021-10-20 08:55:00|18278.5|18274.5|18269.3|18265.3|18289|18285|18262|18258|766
1634720400000|2021-10-20 09:00:00|18268.8|18264.8|18284.8|18280.8|18290.8|18286.8|18268.8|18264.8|900
1634720700000|2021-10-20 09:05:00|18284.5|18280.5|18277.8|18273.8|18289.5|18285.5|18261.3|18257.3|938
1634721000000|2021-10-20 09:10:00|18278.3|18274.3|18275.3|18271.3|18282|18278|18263|18259|654
1634721300000|2021-10-20 09:15:00|18276|18272|18290.3|18286.3|18297|18293|18275.8|18271.8|642
1634721600000|2021-10-20 09:20:00|18290|18286|18297.3|18293.3|18309.3|18305.3|18286.5|18282.5|748
1634721900000|2021-10-20 09:25:00|18297.5|18293.5|18313.5|18309.5|18318.8|18314.8|18284.8|18280.8|856
1634722200000|2021-10-20 09:30:00|18314.5|18310.5|18319.5|18315.5|18323.5|18319.5|18309.3|18305.3|1526
1634722500000|2021-10-20 09:35:00|18320.5|18316.5|18318.8|18314.8|18340|18336|18318.8|18314.8|1226
1634722800000|2021-10-20 09:40:00|18318.5|18314.5|18309.8|18305.8|18320.8|18316.8|18307|18303|834
1634723100000|2021-10-20 09:45:00|18312.5|18308.5|18323.3|18319.3|18327.8|18323.8|18308.3|18304.3|674
1634723400000|2021-10-20 09:50:00|18323|18319|18331|18327|18331.8|18327.8|18323|18319|898
1634723700000|2021-10-20 09:55:00|18330.8|18326.8|18324.3|18320.3|18341.3|18337.3|18323.5|18319.5|1077
1634724000000|2021-10-20 10:00:00|18321.8|18317.8|18332.3|18328.3|18335.8|18331.8|18321.8|18317.8|119
1634724300000|2021-10-20 10:05:00|18332.8|18328.8|18323.8|18319.8|18339.3|18335.3|18321.8|18317.8|114
1634724600000|2021-10-20 10:10:00|18335.6|18317.6|18335.9|18317.9|18338.4|18320.4|18332|18314|10749596
1634724900000|2021-10-20 10:15:00|18336.3|18318.3|18332.9|18314.9|18338.2|18320.2|18332.9|18314.9|0
1634725200000|2021-10-20 10:20:00|18333.2|18315.2|18332.7|18314.7|18334.9|18316.9|18328.3|18310.3|0
1634725500000|2021-10-20 10:25:00|18333.1|18315.1|18334.5|18316.5|18337.3|18319.3|18333.1|18315.1|0
1634725800000|2021-10-20 10:30:00|18334.1|18316.1|18335.2|18317.2|18335.2|18317.2|18331.9|18313.9|0
1634726100000|2021-10-20 10:35:00|18334.9|18316.9|18332.9|18314.9|18337.3|18319.3|18331.7|18313.7|0
1634726400000|2021-10-20 10:40:00|18339|18335|18325|18321|18339|18335|18316|18312|16
1634726700000|2021-10-20 10:45:00|18336|18332|18337|18333|18340.5|18336.5|18336|18332|33
1634727000000|2021-10-20 10:50:00|18336|18332|18333|18329|18337|18333|18333|18329|9
1634727300000|2021-10-20 10:55:00|18331|18327|18331|18327|18331|18327|18331|18327|1
1634727600000|2021-10-20 11:00:00|18337|18333|18337|18333|18337|18333|18337|18333|4
1634727900000|2021-10-20 11:05:00|18337.5|18333.5|18333|18329|18339|18335|18330.5|18326.5|16
1634728200000|2021-10-20 11:10:00|18332|18328|18325.5|18321.5|18332|18328|18323.5|18319.5|25
1634728500000|2021-10-20 11:15:00|18326|18322|18329|18325|18332|18328|18326|18322|8
1634728800000|2021-10-20 11:20:00|18331|18327|18324|18320|18334|18330|18324|18320|19
1634729100000|2021-10-20 11:25:00|18325|18321|18323.5|18319.5|18328.5|18324.5|18323.5|18319.5|31
1634729400000|2021-10-20 11:30:00|18322.5|18318.5|18320.5|18316.5|18322.5|18318.5|18319.5|18315.5|29
1634729700000|2021-10-20 11:35:00|18319.5|18315.5|18321|18317|18326|18322|18319.5|18315.5|47
1634730000000|2021-10-20 11:40:00|18320.5|18316.5|18323.5|18319.5|18324.5|18320.5|18319.5|18315.5|38
1634730300000|2021-10-20 11:45:00|18324|18320|18326|18322|18327|18323|18323.5|18319.5|66
1634730600000|2021-10-20 11:50:00|18325.5|18321.5|18326.5|18322.5|18329|18325|18324|18320|36
1634730900000|2021-10-20 11:55:00|18327.5|18323.5|18327|18323|18327.5|18323.5|18326|18322|6
1634731200000|2021-10-20 12:00:00|18326.5|18322.5|18330|18326|18330.5|18326.5|18326|18322|31
1634731500000|2021-10-20 12:05:00|18332.5|18328.5|18335.5|18331.5|18338|18334|18332.5|18328.5|40
1634731800000|2021-10-20 12:10:00|18338|18334|18343.5|18339.5|18344|18340|18337|18333|63
1634732100000|2021-10-20 12:15:00|18343|18339|18341.5|18337.5|18345|18341|18341.5|18337.5|74
1634732400000|2021-10-20 12:20:00|18341|18337|18342.5|18338.5|18344|18340|18341|18337|24
1634732700000|2021-10-20 12:25:00|18346|18342|18346|18342|18346|18342|18345|18341|6
1634733000000|2021-10-20 12:30:00|18348.5|18344.5|18347.5|18343.5|18349.5|18345.5|18347.5|18343.5|13
1634733300000|2021-10-20 12:35:00|18346.5|18342.5|18345|18341|18346.5|18342.5|18345|18341|18
1634733600000|2021-10-20 12:40:00|18347|18343|18345|18341|18347|18343|18345|18341|58
1634733900000|2021-10-20 12:45:00|18342|18338|18342.5|18338.5|18344|18340|18340.5|18336.5|67
1634734200000|2021-10-20 12:50:00|18344|18340|18342.5|18338.5|18344.5|18340.5|18342.5|18338.5|12
1634734500000|2021-10-20 12:55:00|18342|18338|18341|18337|18342|18338|18341|18337|27
1634734800000|2021-10-20 13:00:00|18340.5|18336.5|18336.5|18332.5|18343|18339|18334.5|18330.5|70
1634735100000|2021-10-20 13:05:00|18337.5|18333.5|18347|18343|18347.5|18343.5|18336.5|18332.5|68
1634735400000|2021-10-20 13:10:00|18348|18344|18351.5|18347.5|18352|18348|18347|18343|81
1634735700000|2021-10-20 13:15:00|18349.5|18345.5|18349|18345|18351.5|18347.5|18347.5|18343.5|53
1634736000000|2021-10-20 13:20:00|18349.5|18345.5|18362.5|18358.5|18362.5|18358.5|18347.5|18343.5|190
1634736300000|2021-10-20 13:25:00|18360.5|18356.5|18361|18357|18362.5|18358.5|18356.5|18352.5|110
1634736600000|2021-10-20 13:30:00|18355.5|18351.5|18342|18338|18358|18354|18339|18335|177
1634736900000|2021-10-20 13:35:00|18342.5|18338.5|18334|18330|18346|18342|18333.5|18329.5|206
1634737200000|2021-10-20 13:40:00|18335|18331|18331|18327|18339.5|18335.5|18330|18326|107
1634737500000|2021-10-20 13:45:00|18331.5|18327.5|18332|18328|18333|18329|18328|18324|322
1634737800000|2021-10-20 13:50:00|18331.5|18327.5|18325.5|18321.5|18333.5|18329.5|18325.5|18321.5|185
1634738100000|2021-10-20 13:55:00|18326.5|18322.5|18334.5|18330.5|18335|18331|18325.5|18321.5|121
1634738400000|2021-10-20 14:00:00|18334|18330|18329|18325|18334|18330|18326.5|18322.5|124
1634738700000|2021-10-20 14:05:00|18327.5|18323.5|18328.5|18324.5|18329|18325|18323.5|18319.5|164
1634739000000|2021-10-20 14:10:00|18329|18325|18336.5|18332.5|18336.5|18332.5|18326.5|18322.5|106
1634739300000|2021-10-20 14:15:00|18338.5|18334.5|18347|18343|18347.5|18343.5|18338.5|18334.5|71
1634739600000|2021-10-20 14:20:00|18347.5|18343.5|18351|18347|18353.5|18349.5|18347|18343|85
1634739900000|2021-10-20 14:25:00|18347|18343|18350|18346|18350|18346|18345|18341|52
1634740200000|2021-10-20 14:30:00|18352|18348|18351.5|18347.5|18355.5|18351.5|18346.5|18342.5|53
1634740500000|2021-10-20 14:35:00|18352|18348|18338|18334|18352.5|18348.5|18338|18334|113
1634740800000|2021-10-20 14:40:00|18340|18336|18340|18336|18344.5|18340.5|18337|18333|88
1634741100000|2021-10-20 14:45:00|18340.5|18336.5|18340.5|18336.5|18343.5|18339.5|18337.5|18333.5|44
1634741400000|2021-10-20 14:50:00|18342.5|18338.5|18339|18335|18343|18339|18335|18331|57
1634741700000|2021-10-20 14:55:00|18340|18336|18339|18335|18347.5|18343.5|18338.5|18334.5|81
1634742000000|2021-10-20 15:00:00|18340|18336|18328.5|18324.5|18344|18340|18328.5|18324.5|40
1634742300000|2021-10-20 15:05:00|18328|18324|18335|18331|18336|18332|18324|18320|71
1634742600000|2021-10-20 15:10:00|18335.5|18331.5|18322.5|18318.5|18336|18332|18322.5|18318.5|89
1634742900000|2021-10-20 15:15:00|18323|18319|18326|18322|18326|18322|18321|18317|35
1634743200000|2021-10-20 15:20:00|18326.5|18322.5|18320|18316|18329.5|18325.5|18318|18314|231
1634743500000|2021-10-20 15:25:00|18321.5|18317.5|18316.5|18312.5|18326.5|18322.5|18316|18312|102
1634743800000|2021-10-20 15:30:00|18317|18313|18319.5|18315.5|18326.5|18322.5|18316.5|18312.5|123
1634744100000|2021-10-20 15:35:00|18319|18315|18330|18326|18333.5|18329.5|18319|18315|82
1634744400000|2021-10-20 15:40:00|18329.5|18325.5|18326.5|18322.5|18329.5|18325.5|18326.5|18322.5|12
1634744700000|2021-10-20 15:45:00|18327.5|18323.5|18330.5|18326.5|18335|18331|18327.5|18323.5|34
1634745000000|2021-10-20 15:50:00|18333|18329|18336|18332|18338|18334|18331|18327|26
1634745300000|2021-10-20 15:55:00|18335.5|18331.5|18339|18335|18339|18335|18332.5|18328.5|12
1634745600000|2021-10-20 16:00:00|18339.5|18335.5|18331|18327|18339.5|18335.5|18331|18327|19
1634745900000|2021-10-20 16:05:00|18336.5|18332.5|18328|18324|18338|18334|18326.5|18322.5|34
1634746200000|2021-10-20 16:10:00|18332|18328|18334.5|18330.5|18335|18331|18330|18326|9
1634746500000|2021-10-20 16:15:00|18331|18327|18333|18329|18333|18329|18329|18325|9
1634746800000|2021-10-20 16:20:00|18335|18331|18333.5|18329.5|18340|18336|18333.5|18329.5|21
1634747100000|2021-10-20 16:25:00|18338.5|18334.5|18336.5|18332.5|18339|18335|18332|18328|18
1634747400000|2021-10-20 16:30:00|18338.5|18334.5|18339|18335|18340|18336|18335.5|18331.5|57
1634747700000|2021-10-20 16:35:00|18338|18334|18338|18334|18338.5|18334.5|18336|18332|10
1634748000000|2021-10-20 16:40:00|18338.5|18334.5|18335.5|18331.5|18340.5|18336.5|18335.5|18331.5|50
1634748300000|2021-10-20 16:45:00|18338.5|18334.5|18340|18336|18344.5|18340.5|18338.5|18334.5|44
1634748600000|2021-10-20 16:50:00|18340.5|18336.5|18335|18331|18340.5|18336.5|18335|18331|9
1634748900000|2021-10-20 16:55:00|18337|18333|18335.5|18331.5|18337|18333|18333.5|18329.5|29
1634749200000|2021-10-20 17:00:00|18335|18331|18331|18327|18336.5|18332.5|18325|18321|58
1634749500000|2021-10-20 17:05:00|18327|18323|18319|18315|18332.5|18328.5|18318|18314|77
1634749800000|2021-10-20 17:10:00|18318|18314|18321.5|18317.5|18329|18325|18317.5|18313.5|19
1634750100000|2021-10-20 17:15:00|18318|18314|18317.5|18313.5|18318|18314|18317.5|18313.5|5
1634750400000|2021-10-20 17:20:00|18316|18312|18322.5|18318.5|18322.5|18318.5|18312|18308|34
1634750700000|2021-10-20 17:25:00|18319|18315|18321|18317|18321|18317|18319|18315|3
1634751000000|2021-10-20 17:30:00|18325.5|18321.5|18325|18321|18328|18324|18319|18315|35
1634751300000|2021-10-20 17:35:00|18329.5|18325.5|18327.5|18323.5|18330|18326|18327.5|18323.5|11
1634751600000|2021-10-20 17:40:00|18326.5|18322.5|18325.5|18321.5|18328|18324|18323.5|18319.5|19
1634751900000|2021-10-20 17:45:00|18327.5|18323.5|18326.5|18322.5|18328.5|18324.5|18323.5|18319.5|16
1634752200000|2021-10-20 17:50:00|18329|18325|18332|18328|18332|18328|18328|18324|14
1634752500000|2021-10-20 17:55:00|18330|18326|18324.5|18320.5|18332|18328|18324.5|18320.5|15
1634752800000|2021-10-20 18:00:00|18332|18328|18334.5|18330.5|18334.5|18330.5|18324.5|18320.5|4
1634753100000|2021-10-20 18:05:00|18335.5|18331.5|18337.5|18333.5|18337.5|18333.5|18324.5|18320.5|24
1634753400000|2021-10-20 18:10:00|18334.5|18330.5|18338|18334|18338|18334|18334.5|18330.5|10
1634753700000|2021-10-20 18:15:00|18334.5|18330.5|18333.5|18329.5|18339|18335|18333.5|18329.5|8
1634754000000|2021-10-20 18:20:00|18333|18329|18330|18326|18333|18329|18329|18325|3
1634754300000|2021-10-20 18:25:00|18337.5|18333.5|18337.5|18333.5|18337.5|18333.5|18337.5|18333.5|6
1634754600000|2021-10-20 18:30:00|18339|18335|18340|18336|18340.5|18336.5|18339|18335|12
1634754900000|2021-10-20 18:35:00|18341.5|18337.5|18343|18339|18343|18339|18338.5|18334.5|13
1634755200000|2021-10-20 18:40:00|18343.5|18339.5|18341|18337|18343.5|18339.5|18338.5|18334.5|16
1634755500000|2021-10-20 18:45:00|18339|18335|18340.5|18336.5|18343|18339|18338.5|18334.5|21
1634755800000|2021-10-20 18:50:00|18343|18339|18345|18341|18346|18342|18340.5|18336.5|41
1634756100000|2021-10-20 18:55:00|18346|18342|18347.5|18343.5|18352|18348|18345|18341|76
1634756400000|2021-10-20 19:00:00|18346.5|18342.5|18346.5|18342.5|18351|18347|18346.5|18342.5|15
1634756700000|2021-10-20 19:05:00|18347.5|18343.5|18358|18354|18359|18355|18347.5|18343.5|31
1634757000000|2021-10-20 19:10:00|18357|18353|18351.5|18347.5|18357|18353|18351.5|18347.5|24
1634757300000|2021-10-20 19:15:00|18352|18348|18342|18338|18356|18352|18342|18338|25
1634757600000|2021-10-20 19:20:00|18344|18340|18342|18338|18348.5|18344.5|18342|18338|8
1634757900000|2021-10-20 19:25:00|18350|18346|18350.5|18346.5|18353|18349|18342|18338|72
1634758200000|2021-10-20 19:30:00|18349.5|18345.5|18352.5|18348.5|18352.5|18348.5|18341.5|18337.5|23
1634758500000|2021-10-20 19:35:00|18351|18347|18345.5|18341.5|18351|18347|18345.5|18341.5|44
1634758800000|2021-10-20 19:40:00|18345|18341|18348.5|18344.5|18350|18346|18344.5|18340.5|14
1634759100000|2021-10-20 19:45:00|18348|18344|18349.5|18345.5|18354.5|18350.5|18348|18344|63
1634759400000|2021-10-20 19:50:00|18347.5|18343.5|18348|18344|18350|18346|18345|18341|13
1634759700000|2021-10-20 19:55:00|18345.5|18341.5|18354.5|18350.5|18354.5|18350.5|18338|18334|39
1634760000000|2021-10-20 20:00:00|18355|18351|18351|18347|18355|18351|18351|18347|3
1634760300000|2021-10-20 20:05:00|18345|18341|18345.5|18341.5|18345.5|18341.5|18345|18341|7
1634760600000|2021-10-20 20:10:00|18341|18337|18342|18338|18342|18338|18341|18337|12
1634762400000|2021-10-20 20:40:00|18329|18325|18329|18325|18329|18325|18329|18325|5
1634763000000|2021-10-20 20:50:00|18334|18330|18334|18330|18334|18330|18334|18330|2
1634763300000|2021-10-20 20:55:00|18341|18337|18340.5|18336.5|18341|18337|18340.5|18336.5|3
1634764200000|2021-10-20 21:10:00|18327.5|18323.5|18330.5|18312.5|18330.5|18323.5|18323.5|18312.5|10823244
1634764500000|2021-10-20 21:15:00|18330.3|18312.3|18329.6|18311.6|18330.4|18312.4|18329.2|18311.2|0
1634764800000|2021-10-20 21:20:00|18329.8|18311.8|18329.6|18311.6|18329.9|18311.9|18329.2|18311.2|0
1634765100000|2021-10-20 21:25:00|18329.8|18311.8|18330.7|18312.7|18330.7|18312.7|18329.8|18311.8|0
1634765400000|2021-10-20 21:30:00|18330.2|18312.2|18330.2|18312.2|18330.2|18312.2|18329.9|18311.9|0
1634765700000|2021-10-20 21:35:00|18329.6|18311.6|18329.2|18311.2|18329.6|18311.6|18328.9|18310.9|0
1634766000000|2021-10-20 21:40:00|18329.3|18311.3|18329.2|18311.2|18329.3|18311.3|18329.1|18311.1|0
1634766300000|2021-10-20 21:45:00|18329.3|18311.3|18328.9|18310.9|18329.5|18311.5|18328.9|18310.9|0
1634766600000|2021-10-20 21:50:00|18329|18311|18329.2|18311.2|18329.6|18311.6|18329|18311|0
1634766900000|2021-10-20 21:55:00|18329.3|18311.3|18329.2|18311.2|18329.3|18311.3|18329.2|18311.2|0
1634767200000|2021-10-20 22:00:00|18330.9|18312.9|18332|18314|18334.8|18316.8|18329.1|18311.1|0
1634767500000|2021-10-20 22:05:00|18331.6|18313.6|18329.8|18311.8|18332.3|18314.3|18329.8|18311.8|0
1634767800000|2021-10-20 22:10:00|18330.6|18312.6|18324.1|18306.1|18330.6|18312.6|18324.1|18306.1|0
1634768100000|2021-10-20 22:15:00|18323.4|18305.4|18328.3|18310.3|18328.3|18310.3|18323.4|18305.4|0
1634768400000|2021-10-20 22:20:00|18327.6|18309.6|18327.6|18309.6|18328.3|18310.3|18326.2|18308.2|0
1634768700000|2021-10-20 22:25:00|18328.3|18310.3|18326.2|18308.2|18328.3|18310.3|18325.4|18307.4|0
1634769000000|2021-10-20 22:30:00|18327.6|18309.6|18330|18312|18330|18312|18326.9|18308.9|0
1634769300000|2021-10-20 22:35:00|18330.3|18312.3|18330|18312|18332.1|18314.1|18328.6|18310.6|0
1634769600000|2021-10-20 22:40:00|18330.3|18312.3|18329.3|18311.3|18330.7|18312.7|18328.6|18310.6|0
1634769900000|2021-10-20 22:45:00|18330|18312|18329.3|18311.3|18330|18312|18328.9|18310.9|0
1634770200000|2021-10-20 22:50:00|18330|18312|18326.5|18308.5|18330|18312|18325.7|18307.7|0
1634770500000|2021-10-20 22:55:00|18327.2|18309.2|18327.2|18309.2|18327.9|18309.9|18325.7|18307.7|0
1634770800000|2021-10-20 23:00:00|18327.9|18309.9|18330.7|18312.7|18331.4|18313.4|18327.9|18309.9|0
1634771100000|2021-10-20 23:05:00|18331|18313|18329.3|18311.3|18331.4|18313.4|18328.6|18310.6|0
1634771400000|2021-10-20 23:10:00|18330|18312|18329.3|18311.3|18330.7|18312.7|18329.3|18311.3|0
1634771700000|2021-10-20 23:15:00|18328.9|18310.9|18327.3|18309.3|18329.3|18311.3|18324.3|18306.3|0
1634772000000|2021-10-20 23:20:00|18328|18310|18328.1|18310.1|18328.7|18310.7|18325.9|18307.9|0
1634772300000|2021-10-20 23:25:00|18327.4|18309.4|18328.9|18310.9|18329.6|18311.6|18326.7|18308.7|0
1634772600000|2021-10-20 23:30:00|18328.1|18310.1|18327.4|18309.4|18329.6|18311.6|18327.4|18309.4|0
1634772900000|2021-10-20 23:35:00|18328.1|18310.1|18328.1|18310.1|18329.6|18311.6|18326.7|18308.7|0
1634773200000|2021-10-20 23:40:00|18327.4|18309.4|18328.9|18310.9|18329.6|18311.6|18327.4|18309.4|0
1634773500000|2021-10-20 23:45:00|18328.5|18310.5|18324.6|18306.6|18328.9|18310.9|18324.3|18306.3|0
1634773800000|2021-10-20 23:50:00|18325|18307|18317.5|18299.5|18325|18307|18317.5|18299.5|0
1634774100000|2021-10-20 23:55:00|18317.8|18299.8|18314.3|18296.3|18318.2|18300.2|18314.3|18296.3|0
1634774400000|2021-10-21 00:00:00|18315|18297|18314.7|18296.7|18317.2|18299.2|18309.5|18291.5|0
1634774700000|2021-10-21 00:05:00|18315.1|18297.1|18316.6|18298.6|18317.7|18299.7|18314.4|18296.4|0
1634775000000|2021-10-21 00:10:00|18316.9|18298.9|18319.4|18301.4|18319.4|18301.4|18316.2|18298.2|0
1634775300000|2021-10-21 00:15:00|18318.7|18300.7|18313.8|18295.8|18320|18302|18309.2|18291.2|0
1634775600000|2021-10-21 00:20:00|18313.3|18295.3|18316.2|18298.2|18317.5|18299.5|18310.9|18292.9|0
1634775900000|2021-10-21 00:25:00|18315.9|18297.9|18313.8|18295.8|18316.6|18298.6|18312.1|18294.1|0
1634776200000|2021-10-21 00:30:00|18314.2|18296.2|18315.1|18297.1|18315.8|18297.8|18311.8|18293.8|0
1634776500000|2021-10-21 00:35:00|18314.7|18296.7|18323.4|18305.4|18324.6|18306.6|18314.4|18296.4|0
1634776800000|2021-10-21 00:40:00|18323|18305|18324.4|18306.4|18324.4|18306.4|18321.1|18303.1|0
1634777100000|2021-10-21 00:45:00|18324.2|18306.2|18324.8|18306.8|18325.8|18307.8|18322.9|18304.9|0
1634777400000|2021-10-21 00:50:00|18324.5|18306.5|18321|18303|18324.7|18306.7|18320.5|18302.5|0
1634777700000|2021-10-21 00:55:00|18321.4|18303.4|18327.2|18309.2|18327.2|18309.2|18319.7|18301.7|0
1634778000000|2021-10-21 01:00:00|18326.8|18308.8|18320.5|18316.5|18335.5|18331.5|18320|18308.4|80
1634778300000|2021-10-21 01:05:00|18321|18317|18316|18312|18323.5|18319.5|18316|18312|93
1634778600000|2021-10-21 01:10:00|18315.5|18311.5|18327.5|18323.5|18328.5|18324.5|18314.5|18310.5|127
1634778900000|2021-10-21 01:15:00|18323|18319|18327.5|18323.5|18335|18331|18323|18319|113
1634779200000|2021-10-21 01:20:00|18325.5|18321.5|18329|18325|18336|18332|18325.5|18321.5|84
1634779500000|2021-10-21 01:25:00|18329.5|18325.5|18320|18316|18331.5|18327.5|18319.5|18315.5|75
1634779800000|2021-10-21 01:30:00|18318|18314|18321.5|18317.5|18323|18319|18313.5|18309.5|108
1634780100000|2021-10-21 01:35:00|18323|18319|18339.5|18335.5|18348.5|18344.5|18323|18319|171
1634780400000|2021-10-21 01:40:00|18339|18335|18335|18331|18347|18343|18335|18331|95
1634780700000|2021-10-21 01:45:00|18337|18333|18345.5|18341.5|18345.5|18341.5|18334.5|18330.5|73
1634781000000|2021-10-21 01:50:00|18346|18342|18352.5|18348.5|18357|18353|18346|18342|121
1634781300000|2021-10-21 01:55:00|18353.5|18349.5|18348.5|18344.5|18354|18350|18345.5|18341.5|68
1634781600000|2021-10-21 02:00:00|18352.5|18348.5|18351|18347|18353.5|18349.5|18347|18343|134
1634781900000|2021-10-21 02:05:00|18352|18348|18361|18357|18362|18358|18351|18347|119
1634782200000|2021-10-21 02:10:00|18360.5|18356.5|18363.5|18359.5|18364.5|18360.5|18355.5|18351.5|98
1634782500000|2021-10-21 02:15:00|18364|18360|18360.5|18356.5|18365|18361|18359.5|18355.5|97
1634782800000|2021-10-21 02:20:00|18359.5|18355.5|18365|18361|18365|18361|18359.5|18355.5|97
1634783100000|2021-10-21 02:25:00|18364.5|18360.5|18363|18359|18365|18361|18361.5|18357.5|49
1634783400000|2021-10-21 02:30:00|18363.5|18359.5|18362.5|18358.5|18367|18363|18361|18357|78
1634783700000|2021-10-21 02:35:00|18361.5|18357.5|18362.5|18358.5|18364.5|18360.5|18359.5|18355.5|119
1634784000000|2021-10-21 02:40:00|18362|18358|18362.5|18358.5|18363|18359|18360.5|18356.5|61
1634784300000|2021-10-21 02:45:00|18363.5|18359.5|18362|18358|18366|18362|18361|18357|58
1634784600000|2021-10-21 02:50:00|18361|18357|18363|18359|18363.5|18359.5|18359.5|18355.5|56
1634784900000|2021-10-21 02:55:00|18363.5|18359.5|18365|18361|18365|18361|18363|18359|34
1634785200000|2021-10-21 03:00:00|18364.5|18360.5|18361|18357|18366|18362|18360.5|18356.5|67
1634785500000|2021-10-21 03:05:00|18359.5|18355.5|18359.5|18355.5|18365.5|18361.5|18359.5|18355.5|78
1634785800000|2021-10-21 03:10:00|18360|18356|18356.5|18352.5|18360.5|18356.5|18353.5|18349.5|79
1634786100000|2021-10-21 03:15:00|18357.5|18353.5|18345.5|18341.5|18359.5|18355.5|18345.5|18341.5|34
1634786400000|2021-10-21 03:20:00|18341.5|18337.5|18338.5|18334.5|18345.5|18341.5|18338.5|18334.5|81
1634786700000|2021-10-21 03:25:00|18337.5|18333.5|18340.5|18336.5|18343|18339|18337.5|18333.5|67
1634787000000|2021-10-21 03:30:00|18342|18338|18364|18360|18366|18362|18340.5|18336.5|256
1634787300000|2021-10-21 03:35:00|18363.5|18359.5|18387.5|18383.5|18392|18388|18363.5|18359.5|437
1634787600000|2021-10-21 03:40:00|18388|18384|18378.5|18374.5|18388|18384|18377|18373|363
1634787900000|2021-10-21 03:45:00|18376.3|18372.3|18346|18342|18376.3|18372.3|18343.8|18339.8|2390
1634788200000|2021-10-21 03:50:00|18347.3|18343.3|18333|18329|18359.5|18355.5|18329.3|18325.3|1158
1634788500000|2021-10-21 03:55:00|18332.8|18328.8|18312.3|18308.3|18345|18341|18310.8|18306.8|1879
1634788800000|2021-10-21 04:00:00|18312.8|18308.8|18291.5|18287.5|18323.5|18319.5|18278.5|18274.5|1623
1634789100000|2021-10-21 04:05:00|18290.8|18286.8|18294.3|18290.3|18316.3|18312.3|18280|18276|1382
1634789400000|2021-10-21 04:10:00|18292.8|18288.8|18295.3|18291.3|18308.8|18304.8|18290.5|18286.5|821
1634789700000|2021-10-21 04:15:00|18295|18291|18313.8|18309.8|18315|18311|18279.5|18275.5|1030
1634790000000|2021-10-21 04:20:00|18314|18310|18294.8|18290.8|18314.8|18310.8|18292.3|18288.3|857
1634790300000|2021-10-21 04:25:00|18295.3|18291.3|18297.8|18293.8|18301.5|18297.5|18286.8|18282.8|977
1634790600000|2021-10-21 04:30:00|18298.5|18294.5|18287.5|18283.5|18304|18300|18284.3|18280.3|1030
1634790900000|2021-10-21 04:35:00|18287.3|18283.3|18272.8|18268.8|18289.5|18285.5|18262.3|18258.3|1002
1634791200000|2021-10-21 04:40:00|18273|18269|18270.8|18266.8|18282.3|18278.3|18263.8|18259.8|735
1634791500000|2021-10-21 04:45:00|18271|18267|18259|18255|18273.3|18269.3|18250|18246|769
1634791800000|2021-10-21 04:50:00|18258.8|18254.8|18260.8|18256.8|18266|18262|18247.5|18243.5|862
1634792100000|2021-10-21 04:55:00|18260.5|18256.5|18258.3|18254.3|18272.3|18268.3|18256.3|18252.3|691
1634792400000|2021-10-21 05:00:00|18258|18254|18244.8|18240.8|18260.3|18256.3|18241.5|18237.5|674
1634792700000|2021-10-21 05:05:00|18245|18241|18226|18222|18246.8|18242.8|18223|18219|1146
1634793000000|2021-10-21 05:10:00|18226.3|18222.3|18209.8|18205.8|18231|18227|18209.8|18205.8|1251
1634793300000|2021-10-21 05:15:00|18210|18206|18215|18211|18217|18213|18198.5|18194.5|1120
1634793600000|2021-10-21 05:20:00|18215.3|18211.3|18199.8|18195.8|18219.5|18215.5|18194.3|18190.3|1052
1634793900000|2021-10-21 05:25:00|18198.8|18194.8|18173.5|18169.5|18205.5|18201.5|18172.8|18168.8|1135
1634794200000|2021-10-21 05:30:00|18172.5|18168.5|18151.3|18147.3|18182.3|18178.3|18151|18147|2092
1634794500000|2021-10-21 05:35:00|18151.8|18147.8|18179|18175|18188|18184|18146.8|18142.8|1567
1634794800000|2021-10-21 05:40:00|18178.8|18174.8|18160.8|18156.8|18191|18187|18155.3|18151.3|936
1634795100000|2021-10-21 05:45:00|18159.3|18155.3|18164.3|18160.3|18167.5|18163.5|18139|18135|665
1634795400000|2021-10-21 05:50:00|18164|18160|18172.8|18168.8|18174.8|18170.8|18156.8|18152.8|678
1634795700000|2021-10-21 05:55:00|18173|18169|18187.5|18183.5|18187.5|18183.5|18166|18162|893
1634796000000|2021-10-21 06:00:00|18187.3|18183.3|18193.8|18189.8|18211.5|18207.5|18178.8|18174.8|1270
1634796300000|2021-10-21 06:05:00|18195.3|18191.3|18205.8|18201.8|18214.3|18210.3|18194.3|18190.3|912
1634796600000|2021-10-21 06:10:00|18206|18202|18199.5|18195.5|18218.3|18214.3|18194|18190|595
1634796900000|2021-10-21 06:15:00|18199.3|18195.3|18198.5|18194.5|18212.3|18208.3|18193.8|18189.8|535
1634797200000|2021-10-21 06:20:00|18199.3|18195.3|18194|18190|18208.5|18204.5|18194|18190|627
1634797500000|2021-10-21 06:25:00|18194.3|18190.3|18178|18174|18196.3|18192.3|18171.8|18167.8|640
1634797800000|2021-10-21 06:30:00|18178.3|18174.3|18164.5|18160.5|18183.3|18179.3|18157.8|18153.8|948
1634798100000|2021-10-21 06:35:00|18164.8|18160.8|18171|18167|18180.8|18176.8|18160.5|18156.5|598
1634798400000|2021-10-21 06:40:00|18171.3|18167.3|18180.8|18176.8|18182|18178|18170|18166|278
1634798700000|2021-10-21 06:45:00|18181.3|18177.3|18173.8|18169.8|18189.3|18185.3|18167.8|18163.8|420
1634799000000|2021-10-21 06:50:00|18174|18170|18156.5|18152.5|18182.3|18178.3|18155|18151|444
1634799300000|2021-10-21 06:55:00|18156.8|18152.8|18154.3|18150.3|18163.8|18159.8|18147.5|18143.5|661
1634799600000|2021-10-21 07:00:00|18154.5|18150.5|18164|18160|18172|18168|18152.3|18148.3|864
1634799900000|2021-10-21 07:05:00|18163.8|18159.8|18161.5|18157.5|18163.8|18159.8|18147.8|18143.8|600
1634800200000|2021-10-21 07:10:00|18161.8|18157.8|18171.8|18167.8|18174.5|18170.5|18154.5|18150.5|610
1634800500000|2021-10-21 07:15:00|18172|18168|18185.5|18181.5|18186.3|18182.3|18167.8|18163.8|644
1634800800000|2021-10-21 07:20:00|18185|18181|18177.5|18173.5|18193.8|18189.8|18172.5|18168.5|626
1634801100000|2021-10-21 07:25:00|18177.8|18173.8|18194.5|18190.5|18202|18198|18168.3|18164.3|419
1634801400000|2021-10-21 07:30:00|18194.3|18190.3|18188|18184|18202|18198|18182.5|18178.5|448
1634801700000|2021-10-21 07:35:00|18188.3|18184.3|18174.3|18170.3|18190|18186|18171.3|18167.3|283
1634802000000|2021-10-21 07:40:00|18174.5|18170.5|18167|18163|18176|18172|18160.8|18156.8|366
1634802300000|2021-10-21 07:45:00|18167.3|18163.3|18159|18155|18171.8|18167.8|18149.8|18145.8|473
1634802600000|2021-10-21 07:50:00|18159.3|18155.3|18156|18152|18169.3|18165.3|18149.8|18145.8|470
1634802900000|2021-10-21 07:55:00|18156.3|18152.3|18137|18133|18177|18173|18135.5|18131.5|698
1634803200000|2021-10-21 08:00:00|18137.5|18133.5|18125|18121|18147.3|18143.3|18118.8|18114.8|1308
1634803500000|2021-10-21 08:05:00|18125.5|18121.5|18125.3|18121.3|18133.3|18129.3|18112.3|18108.3|1361
1634803800000|2021-10-21 08:10:00|18125|18121|18126|18122|18126.5|18122.5|18109|18105|746
1634804100000|2021-10-21 08:15:00|18125.5|18121.5|18131|18127|18139|18135|18117.5|18113.5|586
1634804400000|2021-10-21 08:20:00|18131.3|18127.3|18114.8|18110.8|18145.3|18141.3|18108.8|18104.8|661
1634804700000|2021-10-21 08:25:00|18114.5|18110.5|18122.8|18118.8|18137.3|18133.3|18112|18108|558
1634805000000|2021-10-21 08:30:00|18122.3|18118.3|18109.5|18105.5|18126.8|18122.8|18102.5|18098.5|906
1634805300000|2021-10-21 08:35:00|18109.3|18105.3|18111|18107|18115.8|18111.8|18098.5|18094.5|754
1634805600000|2021-10-21 08:40:00|18112|18108|18109|18105|18118.3|18114.3|18102.5|18098.5|466
1634805900000|2021-10-21 08:45:00|18109.3|18105.3|18100.5|18096.5|18114.5|18110.5|18096|18092|498
1634806200000|2021-10-21 08:50:00|18100.8|18096.8|18089.3|18085.3|18104|18100|18088.3|18084.3|616
1634806500000|2021-10-21 08:55:00|18091|18087|18132.3|18128.3|18150.8|18146.8|18084.5|18080.5|1090
1634806800000|2021-10-21 09:00:00|18133|18129|18172.8|18168.8|18174.3|18170.3|18129|18125|1008
1634807100000|2021-10-21 09:05:00|18171.5|18167.5|18174.3|18170.3|18175|18171|18148.8|18144.8|851
1634807400000|2021-10-21 09:10:00|18174.5|18170.5|18166.8|18162.8|18181.8|18177.8|18152.3|18148.3|735
1634807700000|2021-10-21 09:15:00|18167|18163|18165.3|18161.3|18176.3|18172.3|18159.3|18155.3|756
1634808000000|2021-10-21 09:20:00|18165|18161|18175.3|18171.3|18175.3|18171.3|18161|18157|699
1634808300000|2021-10-21 09:25:00|18175.5|18171.5|18208.5|18204.5|18209.3|18205.3|18173.5|18169.5|1236
1634808600000|2021-10-21 09:30:00|18209.3|18205.3|18177.8|18173.8|18222.3|18218.3|18164.8|18160.8|1310
1634808900000|2021-10-21 09:35:00|18177.5|18173.5|18171.5|18167.5|18177.8|18173.8|18158|18154|1085
1634809200000|2021-10-21 09:40:00|18171.3|18167.3|18193.5|18189.5|18196.3|18192.3|18171|18167|854
1634809500000|2021-10-21 09:45:00|18193.3|18189.3|18216.8|18212.8|18234.5|18230.5|18192.5|18188.5|1398
1634809800000|2021-10-21 09:50:00|18217|18213|18230.5|18226.5|18231.5|18227.5|18216.5|18212.5|1247
1634810100000|2021-10-21 09:55:00|18231.5|18227.5|18249.5|18245.5|18249.5|18245.5|18229.8|18225.8|1444
1634810400000|2021-10-21 10:00:00|18249.3|18245.3|18248.3|18244.3|18252.8|18248.8|18244.5|18240.5|549
1634810700000|2021-10-21 10:05:00|18247|18243|18245.8|18241.8|18249|18245|18244.8|18240.8|204
1634811000000|2021-10-21 10:10:00|18253.6|18235.6|18249.7|18231.7|18254|18236|18247.4|18229.4|9737997
1634811300000|2021-10-21 10:15:00|18249.5|18231.5|18248.1|18230.1|18250|18232|18246.8|18228.8|0
1634811600000|2021-10-21 10:20:00|18249|18231|18244.2|18226.2|18249|18231|18242.1|18224.1|0
1634811900000|2021-10-21 10:25:00|18244.6|18226.6|18240.3|18222.3|18246.9|18228.9|18239.1|18221.1|0
1634812200000|2021-10-21 10:30:00|18240.1|18222.1|18242.6|18224.6|18245.2|18227.2|18240.1|18222.1|0
1634812500000|2021-10-21 10:35:00|18242.8|18224.8|18248.8|18230.8|18249.1|18231.1|18240.5|18222.5|0
1634812800000|2021-10-21 10:40:00|18227|18223|18235.5|18231.5|18245|18241|18227|18223|108
1634813100000|2021-10-21 10:45:00|18232|18228|18228|18224|18235|18231|18228|18224|24
1634813400000|2021-10-21 10:50:00|18233|18229|18223.5|18219.5|18237.5|18233.5|18221.5|18217.5|129
1634813700000|2021-10-21 10:55:00|18225.5|18221.5|18223.5|18219.5|18228|18224|18222|18218|240
1634814000000|2021-10-21 11:00:00|18224.5|18220.5|18221.5|18217.5|18228|18224|18221.5|18217.5|99
1634814300000|2021-10-21 11:05:00|18222.5|18218.5|18226|18222|18227.5|18223.5|18221|18217|84
1634814600000|2021-10-21 11:10:00|18225|18221|18229.5|18225.5|18229.5|18225.5|18222.5|18218.5|56
1634814900000|2021-10-21 11:15:00|18228|18224|18226.5|18222.5|18230.5|18226.5|18226.5|18222.5|30
1634815200000|2021-10-21 11:20:00|18225.5|18221.5|18236|18232|18237.5|18233.5|18225.5|18221.5|51
1634815500000|2021-10-21 11:25:00|18235|18231|18234|18230|18237|18233|18227.5|18223.5|86
1634815800000|2021-10-21 11:30:00|18232.5|18228.5|18233.5|18229.5|18234.5|18230.5|18232.5|18228.5|8
1634816100000|2021-10-21 11:35:00|18231.5|18227.5|18231.5|18227.5|18231.5|18227.5|18231.5|18227.5|2
1634816400000|2021-10-21 11:40:00|18233.5|18229.5|18236|18232|18237.5|18233.5|18233.5|18229.5|19
1634816700000|2021-10-21 11:45:00|18235.5|18231.5|18239|18235|18239|18235|18235.5|18231.5|61
1634817000000|2021-10-21 11:50:00|18240|18236|18238.5|18234.5|18254|18250|18238.5|18234.5|229
1634817300000|2021-10-21 11:55:00|18237.5|18233.5|18228.5|18224.5|18237.5|18233.5|18228.5|18224.5|27
1634817600000|2021-10-21 12:00:00|18228|18224|18225.5|18221.5|18228|18224|18219|18215|31
1634817900000|2021-10-21 12:05:00|18225|18221|18217.5|18213.5|18225|18221|18215.5|18211.5|95
1634818200000|2021-10-21 12:10:00|18217|18213|18222.5|18218.5|18222.5|18218.5|18207|18203|84
1634818500000|2021-10-21 12:15:00|18218.5|18214.5|18215|18211|18219|18215|18212|18208|165
1634818800000|2021-10-21 12:20:00|18213.5|18209.5|18212.5|18208.5|18219|18215|18212.5|18208.5|40
1634819100000|2021-10-21 12:25:00|18212|18208|18215|18211|18216|18212|18211.5|18207.5|105
1634819400000|2021-10-21 12:30:00|18214.5|18210.5|18220.5|18216.5|18220.5|18216.5|18212.5|18208.5|92
1634819700000|2021-10-21 12:35:00|18217|18213|18225|18221|18225|18221|18216|18212|26
1634820000000|2021-10-21 12:40:00|18221|18217|18222|18218|18222|18218|18215.5|18211.5|71
1634820300000|2021-10-21 12:45:00|18219|18215|18218.5|18214.5|18220.5|18216.5|18215.5|18211.5|73
1634820600000|2021-10-21 12:50:00|18218|18214|18215|18211|18219|18215|18215|18211|92
1634820900000|2021-10-21 12:55:00|18213|18209|18212.5|18208.5|18214|18210|18209.5|18205.5|59
1634821200000|2021-10-21 13:00:00|18214|18210|18212.5|18208.5|18214|18210|18206|18202|48
1634821500000|2021-10-21 13:05:00|18216|18212|18208|18204|18216|18212|18208|18204|19
1634821800000|2021-10-21 13:10:00|18213.5|18209.5|18210.5|18206.5|18213.5|18209.5|18209.5|18205.5|41
1634822100000|2021-10-21 13:15:00|18208.5|18204.5|18210.5|18206.5|18215.5|18211.5|18208.5|18204.5|32
1634822400000|2021-10-21 13:20:00|18213.5|18209.5|18216|18212|18217|18213|18209|18205|22
1634822700000|2021-10-21 13:25:00|18215|18211|18218|18214|18222.5|18218.5|18215|18211|95
1634823000000|2021-10-21 13:30:00|18216.5|18212.5|18185.5|18181.5|18216.5|18212.5|18183|18179|860
1634823300000|2021-10-21 13:35:00|18186|18182|18186|18182|18187.5|18183.5|18170.5|18166.5|513
1634823600000|2021-10-21 13:40:00|18185|18181|18190.5|18186.5|18192|18188|18176|18172|294
1634823900000|2021-10-21 13:45:00|18192|18188|18190|18186|18202|18198|18186.5|18182.5|221
1634824200000|2021-10-21 13:50:00|18190.5|18186.5|18196.5|18192.5|18203|18199|18190.5|18186.5|59
1634824500000|2021-10-21 13:55:00|18197.5|18193.5|18193|18189|18197.5|18193.5|18185.5|18181.5|84
1634824800000|2021-10-21 14:00:00|18190|18186|18200|18196|18200.5|18196.5|18188.5|18184.5|58
1634825100000|2021-10-21 14:05:00|18202|18198|18202.5|18198.5|18205|18201|18197.5|18193.5|124
1634825400000|2021-10-21 14:10:00|18199.5|18195.5|18201.5|18197.5|18202.5|18198.5|18196.5|18192.5|35
1634825700000|2021-10-21 14:15:00|18203.5|18199.5|18202|18198|18204.5|18200.5|18196|18192|87
1634826000000|2021-10-21 14:20:00|18199|18195|18205|18201|18207.5|18203.5|18192|18188|170
1634826300000|2021-10-21 14:25:00|18205.5|18201.5|18210.5|18206.5|18215.5|18211.5|18202.5|18198.5|71
1634826600000|2021-10-21 14:30:00|18212.5|18208.5|18205.5|18201.5|18212.5|18208.5|18201|18197|162
1634826900000|2021-10-21 14:35:00|18205|18201|18196|18192|18207.5|18203.5|18194|18190|64
1634827200000|2021-10-21 14:40:00|18196.5|18192.5|18206|18202|18207|18203|18194|18190|51
1634827500000|2021-10-21 14:45:00|18205|18201|18209|18205|18210.5|18206.5|18204.5|18200.5|21
1634827800000|2021-10-21 14:50:00|18209.5|18205.5|18198|18194|18210|18206|18194|18190|67
1634828100000|2021-10-21 14:55:00|18199|18195|18201|18197|18201.5|18197.5|18198.5|18194.5|13
1634828400000|2021-10-21 15:00:00|18197|18193|18198|18194|18202.5|18198.5|18196.5|18192.5|23
1634828700000|2021-10-21 15:05:00|18197.5|18193.5|18191|18187|18197.5|18193.5|18189.5|18185.5|63
1634829000000|2021-10-21 15:10:00|18188.5|18184.5|18195.5|18191.5|18195.5|18191.5|18188|18184|49
1634829300000|2021-10-21 15:15:00|18195|18191|18193|18189|18197|18193|18193|18189|71
1634829600000|2021-10-21 15:20:00|18190.5|18186.5|18190|18186|18192|18188|18189.5|18185.5|18
1634829900000|2021-10-21 15:25:00|18188.5|18184.5|18175.5|18171.5|18192|18188|18175.5|18171.5|109
1634830200000|2021-10-21 15:30:00|18171.5|18167.5|18183|18179|18185.5|18181.5|18169.5|18165.5|122
1634830500000|2021-10-21 15:35:00|18182.5|18178.5|18185|18181|18185.5|18181.5|18178.5|18174.5|57
1634830800000|2021-10-21 15:40:00|18182.5|18178.5|18196.5|18192.5|18197|18193|18182.5|18178.5|35
1634831100000|2021-10-21 15:45:00|18194.5|18190.5|18203|18199|18203|18199|18194|18190|65
1634831400000|2021-10-21 15:50:00|18201|18197|18203.5|18199.5|18205|18201|18199|18195|63
1634831700000|2021-10-21 15:55:00|18200.5|18196.5|18202|18198|18203.5|18199.5|18200.5|18196.5|4
1634832000000|2021-10-21 16:00:00|18198.5|18194.5|18208.5|18204.5|18208.5|18204.5|18198.5|18194.5|29
1634832300000|2021-10-21 16:05:00|18210|18206|18209.5|18205.5|18215.5|18211.5|18205|18201|162
1634832600000|2021-10-21 16:10:00|18208|18204|18216|18212|18216.5|18212.5|18205.5|18201.5|69
1634832900000|2021-10-21 16:15:00|18217|18213|18216|18212|18219.5|18215.5|18216|18212|60
1634833200000|2021-10-21 16:20:00|18219|18215|18222|18218|18222.5|18218.5|18218|18214|120
1634833500000|2021-10-21 16:25:00|18221.5|18217.5|18224|18220|18224|18220|18221|18217|161
1634833800000|2021-10-21 16:30:00|18223|18219|18220|18216|18224|18220|18219|18215|91
1634834100000|2021-10-21 16:35:00|18220.5|18216.5|18221|18217|18222|18218|18218.5|18214.5|65
1634834400000|2021-10-21 16:40:00|18219.5|18215.5|18221.5|18217.5|18223.5|18219.5|18218|18214|32
1634834700000|2021-10-21 16:45:00|18223|18219|18220|18216|18223|18219|18215.5|18211.5|32
1634835000000|2021-10-21 16:50:00|18219|18215|18220|18216|18220|18216|18216|18212|9
1634835300000|2021-10-21 16:55:00|18219|18215|18217|18213|18221.5|18217.5|18217|18213|31
1634835600000|2021-10-21 17:00:00|18219|18215|18220.5|18216.5|18221|18217|18219|18215|47
1634835900000|2021-10-21 17:05:00|18219.5|18215.5|18225.5|18221.5|18225.5|18221.5|18218.5|18214.5|80
1634836200000|2021-10-21 17:10:00|18223|18219|18229|18225|18229|18225|18221|18217|44
1634836500000|2021-10-21 17:15:00|18229.5|18225.5|18226|18222|18235.5|18231.5|18226|18222|102
1634836800000|2021-10-21 17:20:00|18225.5|18221.5|18231|18227|18231|18227|18225.5|18221.5|25
1634837100000|2021-10-21 17:25:00|18229.5|18225.5|18231|18227|18231|18227|18228|18224|16
1634837400000|2021-10-21 17:30:00|18232|18228|18233|18229|18233|18229|18230.5|18226.5|17
1634838000000|2021-10-21 17:40:00|18229|18225|18226|18222|18231|18227|18226|18222|34
1634838300000|2021-10-21 17:45:00|18225.5|18221.5|18222.5|18218.5|18230|18226|18222.5|18218.5|5
1634838600000|2021-10-21 17:50:00|18221.5|18217.5|18220.5|18216.5|18223.5|18219.5|18218.5|18214.5|15
1634838900000|2021-10-21 17:55:00|18219.5|18215.5|18226.5|18222.5|18226.5|18222.5|18218|18214|7
1634839200000|2021-10-21 18:00:00|18222|18218|18224.5|18220.5|18224.5|18220.5|18220.5|18216.5|9
1634839500000|2021-10-21 18:05:00|18221.5|18217.5|18225|18221|18233.5|18229.5|18221.5|18217.5|32
1634839800000|2021-10-21 18:10:00|18224|18220|18224.5|18220.5|18224.5|18220.5|18219.5|18215.5|7
1634840100000|2021-10-21 18:15:00|18220.5|18216.5|18229|18225|18232.5|18228.5|18220.5|18216.5|80
1634840400000|2021-10-21 18:20:00|18231|18227|18229|18225|18231|18227|18227|18223|47
1634840700000|2021-10-21 18:25:00|18232|18228|18233.5|18229.5|18234.5|18230.5|18232|18228|26
1634841000000|2021-10-21 18:30:00|18235|18231|18237|18233|18238|18234|18235|18231|29
1634841300000|2021-10-21 18:35:00|18238|18234|18236.5|18232.5|18239|18235|18233.5|18229.5|35
1634841600000|2021-10-21 18:40:00|18237.5|18233.5|18237|18233|18237.5|18233.5|18235|18231|11
1634841900000|2021-10-21 18:45:00|18236|18232|18240.5|18236.5|18241.5|18237.5|18235.5|18231.5|33
1634842200000|2021-10-21 18:50:00|18241|18237|18241|18237|18242|18238|18239|18235|28
1634842500000|2021-10-21 18:55:00|18241.5|18237.5|18242.5|18238.5|18243|18239|18239|18235|77
1634842800000|2021-10-21 19:00:00|18244.5|18240.5|18248|18244|18248|18244|18242.5|18238.5|129
1634843100000|2021-10-21 19:05:00|18247.5|18243.5|18248|18244|18250|18246|18247.5|18243.5|22
1634843400000|2021-10-21 19:10:00|18250|18246|18250|18246|18250|18246|18249|18245|15
1634843700000|2021-10-21 19:15:00|18247.5|18243.5|18254.5|18250.5|18257.5|18253.5|18247.5|18243.5|73
1634844000000|2021-10-21 19:20:00|18257|18253|18259|18255|18260.5|18256.5|18257|18253|48
1634844300000|2021-10-21 19:25:00|18260.5|18256.5|18254|18250|18260.5|18256.5|18254|18250|29
1634844600000|2021-10-21 19:30:00|18252|18248|18251|18247|18252|18248|18247.5|18243.5|33
1634844900000|2021-10-21 19:35:00|18250.5|18246.5|18249.5|18245.5|18253.5|18249.5|18249.5|18245.5|12
1634845200000|2021-10-21 19:40:00|18248|18244|18249|18245|18249.5|18245.5|18242.5|18238.5|17
1634845500000|2021-10-21 19:45:00|18247|18243|18253|18249|18253|18249|18245.5|18241.5|26
1634845800000|2021-10-21 19:50:00|18254|18250|18255.5|18251.5|18256.5|18252.5|18246.5|18242.5|45
1634846100000|2021-10-21 19:55:00|18256|18252|18250.5|18246.5|18259.5|18255.5|18250.5|18246.5|195
1634846400000|2021-10-21 20:00:00|18251.5|18247.5|18251.5|18247.5|18252.5|18248.5|18251|18247|5
1634846700000|2021-10-21 20:05:00|18250.5|18246.5|18250.5|18246.5|18250.5|18246.5|18250.5|18246.5|1
1634847000000|2021-10-21 20:10:00|18257|18253|18257|18253|18257|18253|18257|18253|2
1634847600000|2021-10-21 20:20:00|18245.5|18241.5|18242.5|18238.5|18245.5|18241.5|18242.5|18238.5|12
1634847900000|2021-10-21 20:25:00|||||||||2
1634848200000|2021-10-21 20:30:00|18242|18238|18239.5|18235.5|18246.5|18242.5|18239.5|18235.5|17
1634848500000|2021-10-21 20:35:00|18244.5|18240.5|18244.5|18240.5|18244.5|18240.5|18244.5|18240.5|2
1634848800000|2021-10-21 20:40:00|18237|18233|18236|18232|18238|18234|18236|18232|10
1634849100000|2021-10-21 20:45:00|18245.5|18241.5|18247|18243|18247.5|18243.5|18245.5|18241.5|9
1634849700000|2021-10-21 20:55:00|18247.5|18243.5|18261.5|18257.5|18261.5|18257.5|18247.5|18243.5|15
1634850600000|2021-10-21 21:10:00|18268.5|18250.5|18268.5|18250.5|18268.5|18250.5|18268.5|18250.5|9806637
1634850900000|2021-10-21 21:15:00|18268.2|18250.2|18269.7|18251.7|18270.9|18252.9|18267.3|18249.3|0
1634851200000|2021-10-21 21:20:00|18270.2|18252.2|18269.2|18251.2|18271.8|18253.8|18269.2|18251.2|0
1634851500000|2021-10-21 21:25:00|18269.8|18251.8|18269.8|18251.8|18269.8|18251.8|18268.5|18250.5|0
1634851800000|2021-10-21 21:30:00|18269.6|18251.6|18275.1|18257.1|18275.3|18257.3|18269.1|18251.1|0
1634852100000|2021-10-21 21:35:00|18275|18257|18274.4|18256.4|18275|18257|18274.3|18256.3|0
1634852400000|2021-10-21 21:40:00|18274.6|18256.6|18273.4|18255.4|18275.1|18257.1|18271.9|18253.9|0
1634852700000|2021-10-21 21:45:00|18273.3|18255.3|18273.8|18255.8|18273.9|18255.9|18273|18255|0
1634853000000|2021-10-21 21:50:00|18273.9|18255.9|18274.5|18256.5|18274.7|18256.7|18273.8|18255.8|0
1634853300000|2021-10-21 21:55:00|18275|18257|18271.6|18253.6|18275|18257|18271.2|18253.2|0
1634853600000|2021-10-21 22:00:00|18271.8|18253.8|18266|18248|18273.2|18255.2|18264.6|18246.6|0
1634853900000|2021-10-21 22:05:00|18265.3|18247.3|18262.5|18244.5|18265.3|18247.3|18259.7|18241.7|0
1634854200000|2021-10-21 22:10:00|18263.2|18245.2|18264.9|18246.9|18265.3|18247.3|18263.2|18245.2|0
1634854500000|2021-10-21 22:15:00|18266.3|18248.3|18269.4|18251.4|18270.1|18252.1|18266.3|18248.3|0
1634854800000|2021-10-21 22:20:00|18268.6|18250.6|18268.6|18250.6|18270.8|18252.8|18267.9|18249.9|0
1634855100000|2021-10-21 22:25:00|18267.9|18249.9|18266.5|18248.5|18268.6|18250.6|18263.7|18245.7|0
1634855400000|2021-10-21 22:30:00|18266.8|18248.8|18268.3|18250.3|18269|18251|18265.8|18247.8|0
1634855700000|2021-10-21 22:35:00|18269|18251|18268.3|18250.3|18270.4|18252.4|18267.6|18249.6|0
1634856000000|2021-10-21 22:40:00|18268|18250|18267.3|18249.3|18270.1|18252.1|18267.3|18249.3|0
1634856300000|2021-10-21 22:45:00|18268|18250|18268.7|18250.7|18270.1|18252.1|18267.3|18249.3|0
1634856600000|2021-10-21 22:50:00|18267.3|18249.3|18270.6|18252.6|18270.6|18252.6|18267.3|18249.3|0
1634856900000|2021-10-21 22:55:00|18271.3|18253.3|18267.7|18249.7|18271.3|18253.3|18266.6|18248.6|0
1634857200000|2021-10-21 23:00:00|18267.3|18249.3|18263.5|18245.5|18267.7|18249.7|18263.5|18245.5|0
1634857500000|2021-10-21 23:05:00|18262.8|18244.8|18266|18248|18269.5|18251.5|18260.7|18242.7|0
1634857800000|2021-10-21 23:10:00|18266.3|18248.3|18268.8|18250.8|18270.2|18252.2|18265.3|18247.3|0
1634858100000|2021-10-21 23:15:00|18268.4|18250.4|18267.3|18249.3|18268.8|18250.8|18266|18248|0
1634858400000|2021-10-21 23:20:00|18268|18250|18263.7|18245.7|18268|18250|18262.3|18244.3|0
1634858700000|2021-10-21 23:25:00|18263.4|18245.4|18263.4|18245.4|18264.1|18246.1|18262.3|18244.3|0
1634859000000|2021-10-21 23:30:00|18263.7|18245.7|18264.2|18246.2|18264.9|18246.9|18262.8|18244.8|0
1634859300000|2021-10-21 23:35:00|18263.5|18245.5|18265.6|18247.6|18265.6|18247.6|18262.8|18244.8|0
1634859600000|2021-10-21 23:40:00|18265.9|18247.9|18261.7|18243.7|18266.3|18248.3|18261.3|18243.3|0
1634859900000|2021-10-21 23:45:00|18262|18244|18264|18246|18264.7|18246.7|18261.3|18243.3|0
1634860200000|2021-10-21 23:50:00|18263.3|18245.3|18263.3|18245.3|18264.7|18246.7|18259.1|18241.1|0
1634860500000|2021-10-21 23:55:00|18263|18245|18263.3|18245.3|18266.2|18248.2|18262.6|18244.6|0
1634860800000|2021-10-22 00:00:00|18264|18246|18268.8|18250.8|18273.7|18255.7|18262.6|18244.6|0
1634861100000|2021-10-22 00:05:00|18269.5|18251.5|18268.8|18250.8|18271.6|18253.6|18267.4|18249.4|0
1634861400000|2021-10-22 00:10:00|18268.1|18250.1|18266.7|18248.7|18269.5|18251.5|18266|18248|0
1634861700000|2021-10-22 00:15:00|18267.4|18249.4|18274.2|18256.2|18275.6|18257.6|18266|18248|0
1634862000000|2021-10-22 00:20:00|18274.7|18256.7|18280.9|18262.9|18281.3|18263.3|18272.6|18254.6|0
1634862300000|2021-10-22 00:25:00|18280.5|18262.5|18289.4|18271.4|18289.4|18271.4|18278.6|18260.6|0
1634862600000|2021-10-22 00:30:00|18289.7|18271.7|18298.8|18280.8|18303.9|18285.9|18289.7|18271.7|0
1634862900000|2021-10-22 00:35:00|18299.2|18281.2|18290.7|18272.7|18302.5|18284.5|18289.1|18271.1|0
1634863200000|2021-10-22 00:40:00|18290.3|18272.3|18286.2|18268.2|18290.7|18272.7|18285.3|18267.3|0
1634863500000|2021-10-22 00:45:00|18286|18268|18279.2|18261.2|18286.2|18268.2|18278.2|18260.2|0
1634863800000|2021-10-22 00:50:00|18280.1|18262.1|18285|18267|18285|18267|18278.5|18260.5|0
1634864100000|2021-10-22 00:55:00|18284.8|18266.8|18293|18275|18293.5|18275.5|18283.8|18265.8|0
1634864400000|2021-10-22 01:00:00|18292.7|18274.7|18261.5|18257.5|18292.7|18278.5|18255.5|18251.5|134
1634864700000|2021-10-22 01:05:00|18265|18261|18282|18278|18282|18278|18263.5|18259.5|187
1634865000000|2021-10-22 01:10:00|18284|18280|18289.5|18285.5|18298|18294|18284|18280|390
1634865300000|2021-10-22 01:15:00|18291.5|18287.5|18296|18292|18299|18295|18291|18287|168
1634865600000|2021-10-22 01:20:00|18296.5|18292.5|18303.5|18299.5|18304.5|18300.5|18296.5|18292.5|228
1634865900000|2021-10-22 01:25:00|18301.5|18297.5|18302.5|18298.5|18303|18299|18298|18294|86
1634866200000|2021-10-22 01:30:00|18301.5|18297.5|18301.5|18297.5|18304.5|18300.5|18295.5|18291.5|133
1634866500000|2021-10-22 01:35:00|18296|18292|18290|18286|18299|18295|18290|18286|71
1634866800000|2021-10-22 01:40:00|18291.5|18287.5|18289|18285|18295|18291|18285.5|18281.5|67
1634867100000|2021-10-22 01:45:00|18291.5|18287.5|18281.5|18277.5|18293|18289|18278.5|18274.5|47
1634867400000|2021-10-22 01:50:00|18281|18277|18282.5|18278.5|18284|18280|18278|18274|256
1634867700000|2021-10-22 01:55:00|18281.5|18277.5|18279|18275|18284|18280|18276.5|18272.5|53
1634868000000|2021-10-22 02:00:00|18280.5|18276.5|18274|18270|18283.5|18279.5|18273.5|18269.5|46
1634868300000|2021-10-22 02:05:00|18273.5|18269.5|18273.5|18269.5|18278|18274|18272|18268|25
1634868600000|2021-10-22 02:10:00|18275.5|18271.5|18278|18274|18279|18275|18273.5|18269.5|15
1634868900000|2021-10-22 02:15:00|18273.5|18269.5|18280.5|18276.5|18286.5|18282.5|18268.5|18264.5|50
1634869200000|2021-10-22 02:20:00|18284|18280|18285|18281|18289|18285|18281.5|18277.5|82
1634869500000|2021-10-22 02:25:00|18282.5|18278.5|18272|18268|18285|18281|18272|18268|17
1634869800000|2021-10-22 02:30:00|18271.5|18267.5|18270|18266|18278.5|18274.5|18270|18266|46
1634870100000|2021-10-22 02:35:00|18270.5|18266.5|18275.5|18271.5|18278|18274|18270|18266|825
1634870400000|2021-10-22 02:40:00|18276.5|18272.5|18276|18272|18277|18273|18273.5|18269.5|78
1634870700000|2021-10-22 02:45:00|18275.5|18271.5|18280|18276|18281|18277|18273.5|18269.5|72
1634871000000|2021-10-22 02:50:00|18281|18277|18278|18274|18283|18279|18276|18272|31
1634871300000|2021-10-22 02:55:00|18279|18275|18280|18276|18280.5|18276.5|18275.5|18271.5|32
1634871600000|2021-10-22 03:00:00|18280.5|18276.5|18279.5|18275.5|18288.5|18284.5|18278.5|18274.5|73
1634871900000|2021-10-22 03:05:00|18280|18276|18288.5|18284.5|18290|18286|18280|18276|78
1634872200000|2021-10-22 03:10:00|18286|18282|18282.5|18278.5|18288|18284|18278.5|18274.5|81
1634872500000|2021-10-22 03:15:00|18283.5|18279.5|18286.5|18282.5|18286.5|18282.5|18279.5|18275.5|56
1634872800000|2021-10-22 03:20:00|18287|18283|18289.5|18285.5|18294.5|18290.5|18287|18283|198
1634873100000|2021-10-22 03:25:00|18290|18286|18289|18285|18296.5|18292.5|18284|18280|210
1634873400000|2021-10-22 03:30:00|18291.5|18287.5|18287.5|18283.5|18298.5|18294.5|18285.5|18281.5|530
1634873700000|2021-10-22 03:35:00|18289.5|18285.5|18278|18274|18290.5|18286.5|18267.5|18263.5|311
1634874000000|2021-10-22 03:40:00|18277.5|18273.5|18273.5|18269.5|18278|18274|18273.5|18269.5|183
1634874300000|2021-10-22 03:45:00|18267.8|18263.8|18272.8|18268.8|18281|18277|18231.5|18227.5|2935
1634874600000|2021-10-22 03:50:00|18272.5|18268.5|18264.3|18260.3|18290.3|18286.3|18242|18238|1968
1634874900000|2021-10-22 03:55:00|18263.8|18259.8|18285.8|18281.8|18292.5|18288.5|18263.5|18259.5|1522
1634875200000|2021-10-22 04:00:00|18285.5|18281.5|18303.3|18299.3|18304.3|18300.3|18284.8|18280.8|1487
1634875500000|2021-10-22 04:05:00|18302.8|18298.8|18308|18304|18308|18304|18290|18286|1371
1634875800000|2021-10-22 04:10:00|18308.8|18304.8|18318|18314|18319|18315|18305|18301|1138
1634876100000|2021-10-22 04:15:00|18317.8|18313.8|18300|18296|18322.5|18318.5|18289|18285|776
1634876400000|2021-10-22 04:20:00|18300.3|18296.3|18282.8|18278.8|18305.8|18301.8|18272.3|18268.3|796
1634876700000|2021-10-22 04:25:00|18283|18279|18277.5|18273.5|18283.3|18279.3|18247.3|18243.3|796
1634877000000|2021-10-22 04:30:00|18277.8|18273.8|18293.3|18289.3|18300.3|18296.3|18266.8|18262.8|804
1634877300000|2021-10-22 04:35:00|18293.8|18289.8|18294|18290|18302|18298|18284|18280|714
1634877600000|2021-10-22 04:40:00|18293.8|18289.8|18288.3|18284.3|18298.5|18294.5|18286.3|18282.3|394
1634877900000|2021-10-22 04:45:00|18289.3|18285.3|18267.8|18263.8|18291.3|18287.3|18263.3|18259.3|652
1634878200000|2021-10-22 04:50:00|18268|18264|18289.8|18285.8|18292.5|18288.5|18260.8|18256.8|447
1634878500000|2021-10-22 04:55:00|18289.5|18285.5|18295.3|18291.3|18298|18294|18279.8|18275.8|484
1634878800000|2021-10-22 05:00:00|18295|18291|18283.5|18279.5|18297.5|18293.5|18273.5|18269.5|585
1634879100000|2021-10-22 05:05:00|18283.3|18279.3|18291.5|18287.5|18291.5|18287.5|18278.5|18274.5|526
1634879400000|2021-10-22 05:10:00|18291.8|18287.8|18283.3|18279.3|18295.3|18291.3|18283|18279|450
1634879700000|2021-10-22 05:15:00|18283.5|18279.5|18266.3|18262.3|18285.5|18281.5|18265.5|18261.5|762
1634880000000|2021-10-22 05:20:00|18266|18262|18254.3|18250.3|18280.8|18276.8|18251.5|18247.5|699
1634880300000|2021-10-22 05:25:00|18254.5|18250.5|18271.3|18267.3|18271.3|18267.3|18248.5|18244.5|563
1634880600000|2021-10-22 05:30:00|18271|18267|18279.8|18275.8|18281.8|18277.8|18268.8|18264.8|432
1634880900000|2021-10-22 05:35:00|18280|18276|18289.8|18285.8|18291.5|18287.5|18277.3|18273.3|416
1634881200000|2021-10-22 05:40:00|18290.3|18286.3|18273.3|18269.3|18295.5|18291.5|18272.8|18268.8|385
1634881500000|2021-10-22 05:45:00|18273|18269|18264.3|18260.3|18281.8|18277.8|18259.8|18255.8|404
1634881800000|2021-10-22 05:50:00|18264.5|18260.5|18267|18263|18276.3|18272.3|18256|18252|610
1634882100000|2021-10-22 05:55:00|18267.3|18263.3|18223.8|18219.8|18268.3|18264.3|18209.3|18205.3|1054
1634882400000|2021-10-22 06:00:00|18224.8|18220.8|18189.8|18185.8|18238|18234|18178.5|18174.5|1447
1634882700000|2021-10-22 06:05:00|18190|18186|18176|18172|18212.8|18208.8|18176|18172|1255
1634883000000|2021-10-22 06:10:00|18176.5|18172.5|18208.8|18204.8|18209.5|18205.5|18171.3|18167.3|788
1634883300000|2021-10-22 06:15:00|18208.3|18204.3|18198.3|18194.3|18211.5|18207.5|18183.3|18179.3|522
1634883600000|2021-10-22 06:20:00|18198.5|18194.5|18214|18210|18231|18227|18197.8|18193.8|733
1634883900000|2021-10-22 06:25:00|18214.5|18210.5|18186.8|18182.8|18218|18214|18186.8|18182.8|648
1634884200000|2021-10-22 06:30:00|18187|18183|18190.8|18186.8|18207.5|18203.5|18170.8|18166.8|732
1634884500000|2021-10-22 06:35:00|18190.5|18186.5|18165.8|18161.8|18198.5|18194.5|18161.3|18157.3|1163
1634884800000|2021-10-22 06:40:00|18165.3|18161.3|18165.8|18161.8|18183|18179|18155.8|18151.8|1028
1634885100000|2021-10-22 06:45:00|18165|18161|18174.3|18170.3|18197|18193|18158.8|18154.8|1324
1634885400000|2021-10-22 06:50:00|18172.8|18168.8|18158.3|18154.3|18180|18176|18152.8|18148.8|1110
1634885700000|2021-10-22 06:55:00|18158.5|18154.5|18178.3|18174.3|18179|18175|18156.3|18152.3|759
1634886000000|2021-10-22 07:00:00|18178|18174|18181.3|18177.3|18187.8|18183.8|18167.8|18163.8|1029
1634886300000|2021-10-22 07:05:00|18181|18177|18174|18170|18186|18182|18160.3|18156.3|654
1634886600000|2021-10-22 07:10:00|18173.5|18169.5|18163.3|18159.3|18173.5|18169.5|18156|18152|618
1634886900000|2021-10-22 07:15:00|18163.8|18159.8|18182|18178|18192|18188|18160|18156|585
1634887200000|2021-10-22 07:20:00|18182.3|18178.3|18185.3|18181.3|18189|18185|18161|18157|485
1634887500000|2021-10-22 07:25:00|18185.5|18181.5|18137.3|18133.3|18186.5|18182.5|18134.3|18130.3|1090
1634887800000|2021-10-22 07:30:00|18137.8|18133.8|18121.8|18117.8|18145.5|18141.5|18114|18110|1055
1634888100000|2021-10-22 07:35:00|18122.8|18118.8|18121.8|18117.8|18139|18135|18115.5|18111.5|698
1634888400000|2021-10-22 07:40:00|18122|18118|18102.8|18098.8|18139.8|18135.8|18099.5|18095.5|1152
1634888700000|2021-10-22 07:45:00|18100.8|18096.8|18097.3|18093.3|18118.3|18114.3|18091.5|18087.5|1005
1634889000000|2021-10-22 07:50:00|18096.3|18092.3|18123|18119|18131|18127|18096|18092|994
1634889300000|2021-10-22 07:55:00|18122.3|18118.3|18115|18111|18122.3|18118.3|18102.3|18098.3|854
1634889600000|2021-10-22 08:00:00|18114.5|18110.5|18092.8|18088.8|18117.5|18113.5|18086.8|18082.8|1020
1634889900000|2021-10-22 08:05:00|18092|18088|18099.5|18095.5|18112.8|18108.8|18089.8|18085.8|1123
1634890200000|2021-10-22 08:10:00|18099.3|18095.3|18121.8|18117.8|18129|18125|18087.3|18083.3|1098
1634890500000|2021-10-22 08:15:00|18121.5|18117.5|18126.3|18122.3|18141.3|18137.3|18115|18111|850
1634890800000|2021-10-22 08:20:00|18125.3|18121.3|18104.5|18100.5|18127|18123|18092.8|18088.8|674
1634891100000|2021-10-22 08:25:00|18104.8|18100.8|18109|18105|18114.8|18110.8|18090.5|18086.5|844
1634891400000|2021-10-22 08:30:00|18108.8|18104.8|18110.5|18106.5|18128.8|18124.8|18101.3|18097.3|1090
1634891700000|2021-10-22 08:35:00|18110.8|18106.8|18136.8|18132.8|18137|18133|18098.8|18094.8|776
1634892000000|2021-10-22 08:40:00|18137|18133|18155.8|18151.8|18169|18165|18137|18133|1146
1634892300000|2021-10-22 08:45:00|18154.5|18150.5|18141.3|18137.3|18161.8|18157.8|18133|18129|816
1634892600000|2021-10-22 08:50:00|18141|18137|18101|18097|18146.8|18142.8|18094|18090|1075
1634892900000|2021-10-22 08:55:00|18100.8|18096.8|18093|18089|18100.8|18096.8|18058.8|18054.8|1495
1634893200000|2021-10-22 09:00:00|18094|18090|18117|18113|18123.5|18119.5|18081|18077|571
1634893500000|2021-10-22 09:05:00|18117.8|18113.8|18100.5|18096.5|18122|18118|18087.5|18083.5|810
1634893800000|2021-10-22 09:10:00|18100.3|18096.3|18122.3|18118.3|18141|18137|18096.3|18092.3|756
1634894100000|2021-10-22 09:15:00|18122.8|18118.8|18135|18131|18141|18137|18117.8|18113.8|655
1634894400000|2021-10-22 09:20:00|18134.8|18130.8|18154.5|18150.5|18160.3|18156.3|18124.8|18120.8|513
1634894700000|2021-10-22 09:25:00|18155.5|18151.5|18132.8|18128.8|18164|18160|18124.3|18120.3|488
1634895000000|2021-10-22 09:30:00|18132|18128|18159|18155|18180|18176|18122|18118|1049
1634895300000|2021-10-22 09:35:00|18159.5|18155.5|18150.3|18146.3|18165.5|18161.5|18147.3|18143.3|884
1634895600000|2021-10-22 09:40:00|18150.5|18146.5|18155.8|18151.8|18157.3|18153.3|18137|18133|1212
1634895900000|2021-10-22 09:45:00|18156.8|18152.8|18139.5|18135.5|18161.8|18157.8|18139.3|18135.3|1309
1634896200000|2021-10-22 09:50:00|18139.3|18135.3|18152|18148|18152.3|18148.3|18136.3|18132.3|1059
1634896500000|2021-10-22 09:55:00|18152.3|18148.3|18146.3|18142.3|18155.3|18151.3|18146.3|18142.3|1213
1634896800000|2021-10-22 10:00:00|18146.5|18142.5|18146.5|18142.5|18154.5|18150.5|18145.3|18141.3|235
1634897100000|2021-10-22 10:05:00|18146.8|18142.8|18150.5|18146.5|18151|18147|18146.3|18142.3|131
1634897400000|2021-10-22 10:10:00|18155.8|18137.8|18159.2|18141.2|18161.3|18143.3|18153.1|18135.1|9283306
1634897700000|2021-10-22 10:15:00|18158.9|18140.9|18161.6|18143.6|18163|18145|18155.9|18137.9|0
1634898000000|2021-10-22 10:20:00|18161.5|18143.5|18168.3|18150.3|18168.3|18150.3|18161.5|18143.5|0
1634898300000|2021-10-22 10:25:00|18167.4|18149.4|18162.3|18144.3|18169.7|18151.7|18162|18144|0
1634898600000|2021-10-22 10:30:00|18163.2|18145.2|18166.2|18148.2|18166.3|18148.3|18162.3|18144.3|0
1634898900000|2021-10-22 10:35:00|18166.5|18148.5|18166.3|18148.3|18167.2|18149.2|18163.6|18145.6|0
1634899200000|2021-10-22 10:40:00|18166.7|18148.7|18167.5|18163.5|18171.5|18167.5|18152.5|18147.8|27
1634899500000|2021-10-22 10:45:00|18168|18164|18158|18154|18168|18164|18152|18148|21
1634899800000|2021-10-22 10:50:00|18157.5|18153.5|18151.5|18147.5|18157.5|18153.5|18151.5|18147.5|30
1634900100000|2021-10-22 10:55:00|18154.5|18150.5|18151|18147|18154.5|18150.5|18151|18147|2
1634900400000|2021-10-22 11:00:00|18154|18150|18154|18150|18154|18150|18154|18150|6
1634900700000|2021-10-22 11:05:00|18154.5|18150.5|18155|18151|18158|18154|18154.5|18150.5|6
1634901000000|2021-10-22 11:10:00|18156|18152|18158.5|18154.5|18159|18155|18155.5|18151.5|74
1634901300000|2021-10-22 11:15:00|18166|18162|18162|18158|18167.5|18163.5|18162|18158|12
1634901600000|2021-10-22 11:20:00|18163.5|18159.5|18163.5|18159.5|18163.5|18159.5|18163.5|18159.5|25
1634901900000|2021-10-22 11:25:00|18161.5|18157.5|18157|18153|18162.5|18158.5|18156.5|18152.5|85
1634902200000|2021-10-22 11:30:00|18156.5|18152.5|18149|18145|18156.5|18152.5|18144|18140|80
1634902500000|2021-10-22 11:35:00|18148.5|18144.5|18144|18140|18148.5|18144.5|18143|18139|63
1634902800000|2021-10-22 11:40:00|18147|18143|18146.5|18142.5|18152.5|18148.5|18144|18140|49
1634903100000|2021-10-22 11:45:00|18146|18142|18147|18143|18149|18145|18146|18142|21
1634903400000|2021-10-22 11:50:00|18146|18142|18146.5|18142.5|18148|18144|18145.5|18141.5|24
1634903700000|2021-10-22 11:55:00|18144.5|18140.5|18145|18141|18145.5|18141.5|18144.5|18140.5|6
1634904000000|2021-10-22 12:00:00|18146|18142|18135.5|18131.5|18146|18142|18135|18131|54
1634904300000|2021-10-22 12:05:00|18136.5|18132.5|18137.5|18133.5|18139.5|18135.5|18135|18131|29
1634904600000|2021-10-22 12:10:00|18135.5|18131.5|18135.5|18131.5|18136.5|18132.5|18131.5|18127.5|33
1634904900000|2021-10-22 12:15:00|18134|18130|18134|18130|18134|18130|18134|18130|2
1634905200000|2021-10-22 12:20:00|18133.5|18129.5|18136|18132|18136|18132|18133|18129|12
1634905500000|2021-10-22 12:25:00|18134.5|18130.5|18136.5|18132.5|18136.5|18132.5|18134.5|18130.5|3
1634906100000|2021-10-22 12:35:00|18135.5|18131.5|18140.5|18136.5|18140.5|18136.5|18135.5|18131.5|24
1634906400000|2021-10-22 12:40:00|18138.5|18134.5|18135.5|18131.5|18140|18136|18135.5|18131.5|33
1634906700000|2021-10-22 12:45:00|18137.5|18133.5|18137.5|18133.5|18137.5|18133.5|18137.5|18133.5|9
1634907000000|2021-10-22 12:50:00|18137|18133|18137|18133|18137.5|18133.5|18137|18133|6
1634907300000|2021-10-22 12:55:00|18138|18134|18139|18135|18139|18135|18132.5|18128.5|63
1634907600000|2021-10-22 13:00:00|18136.5|18132.5|18132|18128|18141|18137|18129|18125|60
1634907900000|2021-10-22 13:05:00|18131.5|18127.5|18114.5|18110.5|18135|18131|18114|18110|116
1634908200000|2021-10-22 13:10:00|18114|18110|18112|18108|18118.5|18114.5|18112|18108|67
1634908500000|2021-10-22 13:15:00|18113|18109|18113.5|18109.5|18116.5|18112.5|18112|18108|31
1634908800000|2021-10-22 13:20:00|18112.5|18108.5|18119|18115|18122|18118|18112|18108|30
1634909100000|2021-10-22 13:25:00|18121|18117|18125|18121|18125|18121|18119|18115|6
1634909400000|2021-10-22 13:30:00|18128|18124|18161|18157|18162.5|18158.5|18128|18124|241
1634909700000|2021-10-22 13:35:00|18162.5|18158.5|18172.5|18168.5|18175|18171|18160|18156|516
1634910000000|2021-10-22 13:40:00|18170.5|18166.5|18162|18158|18172.5|18168.5|18161.5|18157.5|155
1634910300000|2021-10-22 13:45:00|18163.5|18159.5|18151|18147|18168|18164|18145.5|18141.5|129
1634910600000|2021-10-22 13:50:00|18155.5|18151.5|18177.5|18173.5|18180|18176|18154|18150|115
1634910900000|2021-10-22 13:55:00|18177|18173|18165|18161|18177.5|18173.5|18162|18158|165
1634911200000|2021-10-22 14:00:00|18167.5|18163.5|18168|18164|18172.5|18168.5|18160|18156|151
1634911500000|2021-10-22 14:05:00|18170.5|18166.5|18175.5|18171.5|18178|18174|18165.5|18161.5|125
1634911800000|2021-10-22 14:10:00|18176|18172|18175.5|18171.5|18179|18175|18171.5|18167.5|176
1634912100000|2021-10-22 14:15:00|18176|18172|18180.5|18176.5|18187|18183|18176|18172|180
1634912400000|2021-10-22 14:20:00|18180|18176|18182|18178|18184|18180|18177.5|18173.5|156
1634912700000|2021-10-22 14:25:00|18181|18177|18183|18179|18186.5|18182.5|18178.5|18174.5|144
1634913000000|2021-10-22 14:30:00|18182.5|18178.5|18163|18159|18182.5|18178.5|18162.5|18158.5|194
1634913300000|2021-10-22 14:35:00|18164.5|18160.5|18167|18163|18170.5|18166.5|18160.5|18156.5|96
1634913600000|2021-10-22 14:40:00|18167.5|18163.5|18161|18157|18170|18166|18159.5|18155.5|133
1634913900000|2021-10-22 14:45:00|18161.5|18157.5|18163.5|18159.5|18167.5|18163.5|18161.5|18157.5|68
1634914200000|2021-10-22 14:50:00|18165.5|18161.5|18155|18151|18171|18167|18155|18151|96
1634914500000|2021-10-22 14:55:00|18154|18150|18158|18154|18167|18163|18154|18150|90
1634914800000|2021-10-22 15:00:00|18159.5|18155.5|18159|18155|18166.5|18162.5|18154.5|18150.5|120
1634915100000|2021-10-22 15:05:00|18158.5|18154.5|18156.5|18152.5|18163.5|18159.5|18156.5|18152.5|135
1634915400000|2021-10-22 15:10:00|18155.5|18151.5|18133.5|18129.5|18156|18152|18133|18129|348
1634915700000|2021-10-22 15:15:00|18132.5|18128.5|18120|18116|18133.5|18129.5|18115.5|18111.5|209
1634916000000|2021-10-22 15:20:00|18118|18114|18089.5|18085.5|18118|18114|18083.5|18079.5|351
1634916300000|2021-10-22 15:25:00|18092|18088|18090|18086|18096|18092|18084.5|18080.5|194
1634916600000|2021-10-22 15:30:00|18089.5|18085.5|18083.5|18079.5|18100.5|18096.5|18080|18076|249
1634916900000|2021-10-22 15:35:00|18083|18079|18078|18074|18092.5|18088.5|18069.5|18065.5|187
1634917200000|2021-10-22 15:40:00|18076.5|18072.5|18082.5|18078.5|18086.5|18082.5|18073|18069|89
1634917500000|2021-10-22 15:45:00|18085.5|18081.5|18076.5|18072.5|18085.5|18081.5|18073|18069|100
1634917800000|2021-10-22 15:50:00|18074.5|18070.5|18106|18102|18106|18102|18074.5|18070.5|191
1634918100000|2021-10-22 15:55:00|18103.5|18099.5|18103|18099|18113|18109|18101|18097|131
1634918400000|2021-10-22 16:00:00|18101.5|18097.5|18108|18104|18108|18104|18090.5|18086.5|86
1634918700000|2021-10-22 16:05:00|18106|18102|18110|18106|18110.5|18106.5|18099.5|18095.5|71
1634919000000|2021-10-22 16:10:00|18109|18105|18114|18110|18114|18110|18103.5|18099.5|80
1634919300000|2021-10-22 16:15:00|18114.5|18110.5|18113|18109|18119.5|18115.5|18112|18108|151
1634919600000|2021-10-22 16:20:00|18114|18110|18114|18110|18117|18113|18112.5|18108.5|57
1634919900000|2021-10-22 16:25:00|18115|18111|18126.5|18122.5|18126.5|18122.5|18108|18104|81
1634920200000|2021-10-22 16:30:00|18123|18119|18126|18122|18127.5|18123.5|18119|18115|85
1634920500000|2021-10-22 16:35:00|18127.5|18123.5|18134|18130|18136|18132|18126.5|18122.5|135
1634920800000|2021-10-22 16:40:00|18133|18129|18151.5|18147.5|18153|18149|18132.5|18128.5|155
1634921100000|2021-10-22 16:45:00|18148.5|18144.5|18153|18149|18160.5|18156.5|18148|18144|180
1634921400000|2021-10-22 16:50:00|18154|18150|18146|18142|18154.5|18150.5|18140.5|18136.5|76
1634921700000|2021-10-22 16:55:00|18144|18140|18142.5|18138.5|18147|18143|18138.5|18134.5|52
1634922000000|2021-10-22 17:00:00|18143.5|18139.5|18133.5|18129.5|18148.5|18144.5|18133|18129|44
1634922300000|2021-10-22 17:05:00|18138|18134|18147.5|18143.5|18147.5|18143.5|18128.5|18124.5|116
1634922600000|2021-10-22 17:10:00|18145.5|18141.5|18152.5|18148.5|18153|18149|18141|18137|106
1634922900000|2021-10-22 17:15:00|18150.5|18146.5|18147|18143|18166.5|18162.5|18146.5|18142.5|136
1634923200000|2021-10-22 17:20:00|18146|18142|18147|18143|18148.5|18144.5|18138|18134|45
1634923500000|2021-10-22 17:25:00|18144.5|18140.5|18139.5|18135.5|18146|18142|18139.5|18135.5|17
1634923800000|2021-10-22 17:30:00|18137|18133|18142|18138|18142|18138|18132|18128|52
1634924100000|2021-10-22 17:35:00|18144.5|18140.5|18153.5|18149.5|18159.5|18155.5|18140|18136|35
1634924400000|2021-10-22 17:40:00|18151.5|18147.5|18134.5|18130.5|18153.5|18149.5|18134.5|18130.5|39
1634924700000|2021-10-22 17:45:00|18136.5|18132.5|18138.5|18134.5|18138.5|18134.5|18135|18131|39
1634925000000|2021-10-22 17:50:00|18139.5|18135.5|18134.5|18130.5|18143|18139|18134.5|18130.5|36
1634925300000|2021-10-22 17:55:00|18137.5|18133.5|18130|18126|18137.5|18133.5|18130|18126|13
1634925600000|2021-10-22 18:00:00|18134|18130|18127.5|18123.5|18135.5|18131.5|18124.5|18120.5|91
1634925900000|2021-10-22 18:05:00|18129.5|18125.5|18145|18141|18145|18141|18129|18125|50
1634926200000|2021-10-22 18:10:00|18137|18133|18135.5|18131.5|18140.5|18136.5|18135.5|18131.5|11
1634926500000|2021-10-22 18:15:00|18137.5|18133.5|18136.5|18132.5|18140.5|18136.5|18136|18132|46
1634926800000|2021-10-22 18:20:00|18141.5|18137.5|18152|18148|18152|18148|18138.5|18134.5|24
1634927100000|2021-10-22 18:25:00|18144|18140|18154.5|18150.5|18155|18151|18144|18140|35
1634927400000|2021-10-22 18:30:00|18157|18153|18162|18158|18163.5|18159.5|18156|18152|25
1634927700000|2021-10-22 18:35:00|18161.5|18157.5|18170|18166|18174|18170|18161.5|18157.5|103
1634928000000|2021-10-22 18:40:00|18170.5|18166.5|18162.5|18158.5|18170.5|18166.5|18162.5|18158.5|25
1634928300000|2021-10-22 18:45:00|18161.5|18157.5|18158.5|18154.5|18164.5|18160.5|18157|18153|28
1634928600000|2021-10-22 18:50:00|18159.5|18155.5|18157.5|18153.5|18161.5|18157.5|18155|18151|39
1634928900000|2021-10-22 18:55:00|18161.5|18157.5|18152|18148|18161.5|18157.5|18152|18148|18
1634929200000|2021-10-22 19:00:00|18149.5|18145.5|18142|18138|18152.5|18148.5|18142|18138|16
1634929500000|2021-10-22 19:05:00|18145.5|18141.5|18144|18140|18145.5|18141.5|18141|18137|24
1634929800000|2021-10-22 19:10:00|18143|18139|18136.5|18132.5|18143|18139|18134.5|18130.5|69
1634930100000|2021-10-22 19:15:00|18144|18140|18133.5|18129.5|18144|18140|18133.5|18129.5|8
1634930400000|2021-10-22 19:20:00|18137|18133|18148.5|18144.5|18154.5|18150.5|18137|18133|35
1634930700000|2021-10-22 19:25:00|18141|18137|18138.5|18134.5|18145|18141|18138.5|18134.5|74
1634931000000|2021-10-22 19:30:00|18141.5|18137.5|18154|18150|18154|18150|18141.5|18137.5|14
1634931300000|2021-10-22 19:35:00|18145|18141|18147|18143|18147.5|18143.5|18141|18137|14
1634931600000|2021-10-22 19:40:00|18138.5|18134.5|18133|18129|18140.5|18136.5|18129|18125|21
1634931900000|2021-10-22 19:45:00|18130.5|18126.5|18139.5|18135.5|18139.5|18135.5|18126|18122|54
1634932200000|2021-10-22 19:50:00|18139|18135|18139.5|18135.5|18147|18143|18135.5|18131.5|67
1634932500000|2021-10-22 19:55:00|18136|18132|18143|18139|18143.5|18139.5|18135.5|18131.5|23
1634932800000|2021-10-22 20:00:00|18139|18135|18130|18126|18139|18135|18130|18126|4
1634933700000|2021-10-22 20:15:00|18137|18133|18137|18133|18137|18133|18137|18133|2
1634934000000|2021-10-22 20:20:00|||||||||4
1634934600000|2021-10-22 20:30:00|18137.5|18133.5|18137.5|18133.5|18137.5|18133.5|18137.5|18133.5|1
1634934900000|2021-10-22 20:35:00|18134|18130|18134|18130|18134|18130|18134|18130|5
1634935200000|2021-10-22 20:40:00|18126|18122|18125.5|18121.5|18126|18122|18125.5|18121.5|4
1634935500000|2021-10-22 20:45:00|18132.5|18128.5|18131|18127|18132.5|18128.5|18124.5|18120.5|13
1634935800000|2021-10-22 20:50:00|18138|18134|18152|18148|18152|18148|18138|18134|5
1634936100000|2021-10-22 20:55:00|18158|18154|18160.5|18156.5|18161|18157|18119|18115|59
1634936400000|2021-10-22 21:00:00|18167.5|18149.5|18167.5|18149.5|18167.5|18149.5|18167.5|18149.5|0
1635112800000|2021-10-24 22:00:00|18159.8|18141.8|18157.6|18139.6|18162.9|18144.9|18154.8|18136.8|0
1635113100000|2021-10-24 22:05:00|18158.3|18140.3|18139.7|18121.7|18158.3|18140.3|18136.2|18118.2|0
1635113400000|2021-10-24 22:10:00|18140|18122|18131|18113|18142.1|18124.1|18128.2|18110.2|0
1635113700000|2021-10-24 22:15:00|18131.4|18113.4|18139.7|18121.7|18141.8|18123.8|18131.4|18113.4|0
1635114000000|2021-10-24 22:20:00|18139|18121|18137.5|18119.5|18141.1|18123.1|18136.1|18118.1|0
1635114300000|2021-10-24 22:25:00|18138.2|18120.2|18138.2|18120.2|18141.8|18123.8|18137.5|18119.5|0
1635114600000|2021-10-24 22:30:00|18137.5|18119.5|18129.8|18111.8|18137.5|18119.5|18129.8|18111.8|0
1635114900000|2021-10-24 22:35:00|18130.2|18112.2|18133.1|18115.1|18134.5|18116.5|18130.2|18112.2|0
1635115200000|2021-10-24 22:40:00|18133.8|18115.8|18132.5|18114.5|18134.6|18116.6|18131.8|18113.8|0
1635115500000|2021-10-24 22:45:00|18133.2|18115.2|18129.7|18111.7|18133.5|18115.5|18129.7|18111.7|0
1635115800000|2021-10-24 22:50:00|18129|18111|18130.3|18112.3|18132.5|18114.5|18126.1|18108.1|0
1635116100000|2021-10-24 22:55:00|18129.6|18111.6|18128|18110|18133.1|18115.1|18127.3|18109.3|0
1635116400000|2021-10-24 23:00:00|18128.7|18110.7|18130.1|18112.1|18132.9|18114.9|18128|18110|0
1635116700000|2021-10-24 23:05:00|18129.4|18111.4|18132.2|18114.2|18132.9|18114.9|18129.4|18111.4|0
1635117000000|2021-10-24 23:10:00|18131.8|18113.8|18131.5|18113.5|18132.9|18114.9|18129.4|18111.4|0
1635117300000|2021-10-24 23:15:00|18132.2|18114.2|18130.8|18112.8|18132.9|18114.9|18130.1|18112.1|0
1635117600000|2021-10-24 23:20:00|18131.5|18113.5|18132.2|18114.2|18133.6|18115.6|18130.1|18112.1|0
1635117900000|2021-10-24 23:25:00|18132.1|18114.1|18136.7|18118.7|18137.4|18119.4|18130.7|18112.7|0
1635118200000|2021-10-24 23:30:00|18137.4|18119.4|18132.5|18114.5|18138.1|18120.1|18131.8|18113.8|0
1635118500000|2021-10-24 23:35:00|18131.8|18113.8|18123.4|18105.4|18132.5|18114.5|18121.9|18103.9|0
1635118800000|2021-10-24 23:40:00|18122.7|18104.7|18120.5|18102.5|18124.8|18106.8|18119.8|18101.8|0
1635119100000|2021-10-24 23:45:00|18120.2|18102.2|18124.1|18106.1|18124.8|18106.8|18118.4|18100.4|0
1635119400000|2021-10-24 23:50:00|18124.4|18106.4|18128.8|18110.8|18128.8|18110.8|18122.7|18104.7|0
1635119700000|2021-10-24 23:55:00|18128.1|18110.1|18127.4|18109.4|18128.8|18110.8|18126|18108|0
1635120000000|2021-10-25 00:00:00|18128.1|18110.1|18131|18113|18132.4|18114.4|18127.4|18109.4|0
1635120300000|2021-10-25 00:05:00|18130.3|18112.3|18133.1|18115.1|18135.9|18117.9|18130.3|18112.3|0
1635120600000|2021-10-25 00:10:00|18132.7|18114.7|18134.5|18116.5|18136.6|18118.6|18131|18113|0
1635120900000|2021-10-25 00:15:00|18135.2|18117.2|18139.9|18121.9|18141.3|18123.3|18132.4|18114.4|0
1635121200000|2021-10-25 00:20:00|18140.2|18122.2|18142.7|18124.7|18142.7|18124.7|18138.4|18120.4|0
1635121500000|2021-10-25 00:25:00|18142.4|18124.4|18139.8|18121.8|18142.7|18124.7|18138.7|18120.7|0
1635121800000|2021-10-25 00:30:00|18140.3|18122.3|18143.9|18125.9|18144.7|18126.7|18138.3|18120.3|0
1635122100000|2021-10-25 00:35:00|18144.4|18126.4|18152|18134|18153.3|18135.3|18144.4|18126.4|0
1635122400000|2021-10-25 00:40:00|18152.4|18134.4|18153.1|18135.1|18157|18139|18152|18134|0
1635122700000|2021-10-25 00:45:00|18153.5|18135.5|18145.9|18127.9|18153.5|18135.5|18141.9|18123.9|0
1635123000000|2021-10-25 00:50:00|18145.5|18127.5|18153.8|18135.8|18155|18137|18144.3|18126.3|0
1635123300000|2021-10-25 00:55:00|18153.4|18135.4|18149.3|18131.3|18153.8|18135.8|18149.3|18131.3|0
1635123600000|2021-10-25 01:00:00|18149.7|18131.7|18147.5|18143.5|18150.9|18143.5|18121.5|18117.5|362
1635123900000|2021-10-25 01:05:00|18148|18144|18158|18154|18162|18158|18147.5|18143.5|224
1635124200000|2021-10-25 01:10:00|18158.5|18154.5|18157|18153|18160|18156|18155|18151|121
1635124500000|2021-10-25 01:15:00|18156.5|18152.5|18154.5|18150.5|18160|18156|18152|18148|170
1635124800000|2021-10-25 01:20:00|18154|18150|18143|18139|18158|18154|18141|18137|131
1635125100000|2021-10-25 01:25:00|18145|18141|18149|18145|18149|18145|18143|18139|112
1635125400000|2021-10-25 01:30:00|18150|18146|18153|18149|18159|18155|18148|18144|74
1635125700000|2021-10-25 01:35:00|18155|18151|18159.5|18155.5|18164|18160|18151|18147|51
1635126000000|2021-10-25 01:40:00|18160.5|18156.5|18166.5|18162.5|18166.5|18162.5|18158.5|18154.5|144
1635126300000|2021-10-25 01:45:00|18167|18163|18171|18167|18171|18167|18166.5|18162.5|100
1635126600000|2021-10-25 01:50:00|18169.5|18165.5|18157|18153|18169.5|18165.5|18154.5|18150.5|93
1635126900000|2021-10-25 01:55:00|18159|18155|18170|18166|18170|18166|18156.5|18152.5|148
1635127200000|2021-10-25 02:00:00|18166.5|18162.5|18166|18162|18169.5|18165.5|18165|18161|180
1635127500000|2021-10-25 02:05:00|18167|18163|18163.5|18159.5|18167|18163|18163.5|18159.5|40
1635127800000|2021-10-25 02:10:00|18164.5|18160.5|18163|18159|18164.5|18160.5|18160.5|18156.5|145
1635128100000|2021-10-25 02:15:00|18162.5|18158.5|18167|18163|18169|18165|18161.5|18157.5|341
1635128400000|2021-10-25 02:20:00|18169|18165|18169.5|18165.5|18171.5|18167.5|18165|18161|182
1635128700000|2021-10-25 02:25:00|18171.5|18167.5|18169|18165|18171.5|18167.5|18167.5|18163.5|75
1635129000000|2021-10-25 02:30:00|18169.5|18165.5|18177|18173|18177|18173|18167.5|18163.5|111
1635129300000|2021-10-25 02:35:00|18176.5|18172.5|18170.5|18166.5|18180|18176|18170.5|18166.5|220
1635129600000|2021-10-25 02:40:00|18173|18169|18170.5|18166.5|18173.5|18169.5|18167|18163|35
1635129900000|2021-10-25 02:45:00|18172.5|18168.5|18175|18171|18175.5|18171.5|18166.5|18162.5|140
1635130200000|2021-10-25 02:50:00|18173.5|18169.5|18174.5|18170.5|18178|18174|18173.5|18169.5|83
1635130500000|2021-10-25 02:55:00|18176|18172|18184.5|18180.5|18184.5|18180.5|18176|18172|112
1635130800000|2021-10-25 03:00:00|18185.5|18181.5|18194|18190|18196.5|18192.5|18185.5|18181.5|453
1635131100000|2021-10-25 03:05:00|18195.5|18191.5|18200|18196|18202.5|18198.5|18195.5|18191.5|192
1635131400000|2021-10-25 03:10:00|18201|18197|18205.5|18201.5|18209.5|18205.5|18201|18197|240
1635131700000|2021-10-25 03:15:00|18206.5|18202.5|18200|18196|18209|18205|18199.5|18195.5|151
1635132000000|2021-10-25 03:20:00|18201.5|18197.5|18200|18196|18202.5|18198.5|18198.5|18194.5|494
1635132300000|2021-10-25 03:25:00|18201|18197|18197.5|18193.5|18204|18200|18197|18193|85
1635132600000|2021-10-25 03:30:00|18198|18194|18211|18207|18215.5|18211.5|18187|18183|448
1635132900000|2021-10-25 03:35:00|18212|18208|18209|18205|18212|18208|18196.5|18192.5|231
1635133200000|2021-10-25 03:40:00|18208.5|18204.5|18216.5|18212.5|18216.5|18212.5|18204.5|18200.5|483
1635133500000|2021-10-25 03:45:00|18217.5|18213.5|18134.3|18130.3|18217.8|18213.8|18100.8|18096.8|4200
1635133800000|2021-10-25 03:50:00|18136.5|18132.5|18096|18092|18159|18155|18095.3|18091.3|2035
1635134100000|2021-10-25 03:55:00|18095.5|18091.5|18106.8|18102.8|18120.5|18116.5|18089.8|18085.8|2041
1635134400000|2021-10-25 04:00:00|18106.5|18102.5|18110.5|18106.5|18119.8|18115.8|18084.5|18080.5|2082
1635134700000|2021-10-25 04:05:00|18110|18106|18112|18108|18131|18127|18095.5|18091.5|1342
1635135000000|2021-10-25 04:10:00|18111.8|18107.8|18089.5|18085.5|18114.8|18110.8|18088.5|18084.5|1093
1635135300000|2021-10-25 04:15:00|18089.3|18085.3|18026.5|18022.5|18093|18089|18023.8|18019.8|2545
1635135600000|2021-10-25 04:20:00|18025.3|18021.3|18043|18039|18054|18050|18011|18007|1733
1635135900000|2021-10-25 04:25:00|18042.5|18038.5|18011.5|18007.5|18051.8|18047.8|18005.3|18001.3|1265
1635136200000|2021-10-25 04:30:00|18009|18005|18020|18016|18028.5|18024.5|17999|17995|1411
1635136500000|2021-10-25 04:35:00|18019.3|18015.3|18017.3|18013.3|18043.5|18039.5|18014.8|18010.8|1103
1635136800000|2021-10-25 04:40:00|18018.8|18014.8|18034.3|18030.3|18039.3|18035.3|18017.5|18013.5|675
1635137100000|2021-10-25 04:45:00|18034|18030|18038.3|18034.3|18041|18037|18020.3|18016.3|1526
1635137400000|2021-10-25 04:50:00|18038.5|18034.5|18055.3|18051.3|18070.5|18066.5|18037|18033|952
1635137700000|2021-10-25 04:55:00|18055.5|18051.5|18052.3|18048.3|18059.3|18055.3|18038|18034|600
1635138000000|2021-10-25 05:00:00|18051.8|18047.8|18072.3|18068.3|18074.8|18070.8|18038.5|18034.5|1873
1635138300000|2021-10-25 05:05:00|18072.5|18068.5|18090.3|18086.3|18094.8|18090.8|18059|18055|1286
1635138600000|2021-10-25 05:10:00|18090|18086|18107.5|18103.5|18112.8|18108.8|18078.8|18074.8|1192
1635138900000|2021-10-25 05:15:00|18109.3|18105.3|18117|18113|18124|18120|18108.8|18104.8|910
1635139200000|2021-10-25 05:20:00|18117.5|18113.5|18114.8|18110.8|18123.8|18119.8|18094|18090|993
1635139500000|2021-10-25 05:25:00|18114.5|18110.5|18120.8|18116.8|18120.8|18116.8|18094.8|18090.8|624
1635139800000|2021-10-25 05:30:00|18120.5|18116.5|18119.3|18115.3|18125|18121|18112.5|18108.5|631
1635140100000|2021-10-25 05:35:00|18119.5|18115.5|18128.8|18124.8|18128.8|18124.8|18104.5|18100.5|971
1635140400000|2021-10-25 05:40:00|18128|18124|18141.8|18137.8|18151.3|18147.3|18126.3|18122.3|1099
1635140700000|2021-10-25 05:45:00|18142|18138|18157.8|18153.8|18162|18158|18141.8|18137.8|1210
1635141000000|2021-10-25 05:50:00|18158|18154|18186|18182|18187.5|18183.5|18151.5|18147.5|919
1635141300000|2021-10-25 05:55:00|18186.3|18182.3|18152.3|18148.3|18186.8|18182.8|18147|18143|591
1635141600000|2021-10-25 06:00:00|18152|18148|18153.5|18149.5|18170.3|18166.3|18149.5|18145.5|873
1635141900000|2021-10-25 06:05:00|18153.3|18149.3|18149.3|18145.3|18162.5|18158.5|18143.3|18139.3|557
1635142200000|2021-10-25 06:10:00|18149.5|18145.5|18167.3|18163.3|18167.5|18163.5|18148|18144|317
1635142500000|2021-10-25 06:15:00|18167.5|18163.5|18169.3|18165.3|18177.5|18173.5|18158.3|18154.3|702
1635142800000|2021-10-25 06:20:00|18169.5|18165.5|18180|18176|18189.8|18185.8|18166.3|18162.3|993
1635143100000|2021-10-25 06:25:00|18179.8|18175.8|18186.5|18182.5|18187.5|18183.5|18173.8|18169.8|1274
1635143400000|2021-10-25 06:30:00|18186.8|18182.8|18219.3|18215.3|18222.5|18218.5|18176.3|18172.3|1430
1635143700000|2021-10-25 06:35:00|18219.5|18215.5|18209.5|18205.5|18246|18242|18207.3|18203.3|1926
1635144000000|2021-10-25 06:40:00|18209|18205|18184|18180|18210.5|18206.5|18172|18168|958
1635144300000|2021-10-25 06:45:00|18184.3|18180.3|18189.3|18185.3|18207.3|18203.3|18172|18168|494
1635144600000|2021-10-25 06:50:00|18189|18185|18151|18147|18197.5|18193.5|18148.5|18144.5|1047
1635144900000|2021-10-25 06:55:00|18151.3|18147.3|18171.5|18167.5|18179.5|18175.5|18143.3|18139.3|684
1635145200000|2021-10-25 07:00:00|18171.3|18167.3|18174|18170|18182|18178|18158.8|18154.8|883
1635145500000|2021-10-25 07:05:00|18173.8|18169.8|18164|18160|18177|18173|18162.3|18158.3|552
1635145800000|2021-10-25 07:10:00|18163.8|18159.8|18165.5|18161.5|18179.3|18175.3|18160.3|18156.3|845
1635146100000|2021-10-25 07:15:00|18165.8|18161.8|18177|18173|18177.3|18173.3|18158.3|18154.3|617
1635146400000|2021-10-25 07:20:00|18176.5|18172.5|18180.8|18176.8|18200|18196|18170.5|18166.5|792
1635146700000|2021-10-25 07:25:00|18180.3|18176.3|18179.5|18175.5|18191|18187|18177|18173|613
1635147000000|2021-10-25 07:30:00|18179.3|18175.3|18191.8|18187.8|18191.8|18187.8|18174|18170|626
1635147300000|2021-10-25 07:35:00|18192|18188|18187.8|18183.8|18210|18206|18187.5|18183.5|912
1635147600000|2021-10-25 07:40:00|18188|18184|18176.8|18172.8|18198.8|18194.8|18175.5|18171.5|792
1635147900000|2021-10-25 07:45:00|18177|18173|18184.5|18180.5|18189|18185|18169.5|18165.5|581
1635148200000|2021-10-25 07:50:00|18185|18181|18186.5|18182.5|18192.5|18188.5|18173.3|18169.3|993
1635148500000|2021-10-25 07:55:00|18186.8|18182.8|18190.8|18186.8|18194|18190|18178.8|18174.8|579
1635148800000|2021-10-25 08:00:00|18190.5|18186.5|18164.3|18160.3|18195.8|18191.8|18153.5|18149.5|792
1635149100000|2021-10-25 08:05:00|18163.3|18159.3|18207.5|18203.5|18222.5|18218.5|18159.5|18155.5|1238
1635149400000|2021-10-25 08:10:00|18207.3|18203.3|18194|18190|18217|18213|18193.3|18189.3|620
1635149700000|2021-10-25 08:15:00|18194.3|18190.3|18175.3|18171.3|18198.5|18194.5|18157.5|18153.5|797
1635150000000|2021-10-25 08:20:00|18175|18171|18175.3|18171.3|18192.8|18188.8|18170.3|18166.3|475
1635150300000|2021-10-25 08:25:00|18175.5|18171.5|18183|18179|18186.5|18182.5|18171|18167|964
1635150600000|2021-10-25 08:30:00|18182.3|18178.3|18176|18172|18193|18189|18174.5|18170.5|721
1635150900000|2021-10-25 08:35:00|18175.8|18171.8|18179|18175|18190.5|18186.5|18174.5|18170.5|951
1635151200000|2021-10-25 08:40:00|18178.8|18174.8|18129|18125|18182|18178|18129|18125|732
1635151500000|2021-10-25 08:45:00|18124|18120|18112.8|18108.8|18128|18124|18087.5|18083.5|1861
1635151800000|2021-10-25 08:50:00|18114.3|18110.3|18127.5|18123.5|18132|18128|18099.8|18095.8|850
1635152100000|2021-10-25 08:55:00|18128.5|18124.5|18117|18113|18152.3|18148.3|18113.3|18109.3|1248
1635152400000|2021-10-25 09:00:00|18116.8|18112.8|18118|18114|18148.5|18144.5|18104.5|18100.5|732
1635152700000|2021-10-25 09:05:00|18117.8|18113.8|18125.5|18121.5|18134.8|18130.8|18110.8|18106.8|643
1635153000000|2021-10-25 09:10:00|18125.3|18121.3|18131.8|18127.8|18144.8|18140.8|18125|18121|603
1635153300000|2021-10-25 09:15:00|18132|18128|18148.3|18144.3|18163.3|18159.3|18130.5|18126.5|822
1635153600000|2021-10-25 09:20:00|18148|18144|18156|18152|18162.5|18158.5|18140.5|18136.5|928
1635153900000|2021-10-25 09:25:00|18156.3|18152.3|18158|18154|18172.8|18168.8|18145.3|18141.3|781
1635154200000|2021-10-25 09:30:00|18158.3|18154.3|18146.8|18142.8|18164.8|18160.8|18133|18129|880
1635154500000|2021-10-25 09:35:00|18147|18143|18160.3|18156.3|18167.5|18163.5|18137.3|18133.3|1098
1635154800000|2021-10-25 09:40:00|18160.8|18156.8|18150.5|18146.5|18163.8|18159.8|18147|18143|1042
1635155100000|2021-10-25 09:45:00|18150.3|18146.3|18156.8|18152.8|18162.8|18158.8|18148.8|18144.8|1322
1635155400000|2021-10-25 09:50:00|18156|18152|18164.3|18160.3|18165|18161|18155.8|18151.8|1361
1635155700000|2021-10-25 09:55:00|18164|18160|18165.3|18161.3|18166.3|18162.3|18160.3|18156.3|1098
1635156000000|2021-10-25 10:00:00|18148.5|18144.5|18137.7|18133.7|18150.2|18146.2|18135|18131|312
1635156300000|2021-10-25 10:05:00|18139|18135|18138.2|18134.2|18144|18140|18134.5|18130.5|192
1635156600000|2021-10-25 10:10:00|18144.5|18126.5|18151.8|18133.8|18153|18135|18143.6|18125.6|9268063
1635156900000|2021-10-25 10:15:00|18152.2|18134.2|18154.3|18136.3|18156.3|18138.3|18150.2|18132.2|0
1635157200000|2021-10-25 10:20:00|18154.2|18136.2|18155.6|18137.6|18155.6|18137.6|18151.4|18133.4|0
1635157500000|2021-10-25 10:25:00|18155.3|18137.3|18151.2|18133.2|18158.3|18140.3|18150.9|18132.9|0
1635157800000|2021-10-25 10:30:00|18150.4|18132.4|18149.1|18131.1|18152.4|18134.4|18148.3|18130.3|0
1635158100000|2021-10-25 10:35:00|18149.5|18131.5|18149.8|18131.8|18150.5|18132.5|18147.8|18129.8|0
1635158400000|2021-10-25 10:40:00|18135.7|18131.7|18137.2|18133.2|18137.2|18133.2|18135.7|18131.7|79
1635158700000|2021-10-25 10:45:00|18138.2|18134.2|18138.2|18134.2|18139.7|18135.7|18138.2|18134.2|12
1635159000000|2021-10-25 10:50:00|18135.7|18131.7|18136.2|18132.2|18136.2|18132.2|18135.7|18131.7|100
1635159300000|2021-10-25 10:55:00|18136.7|18132.7|18137.7|18133.7|18139.2|18135.2|18134.7|18130.7|57
1635159600000|2021-10-25 11:00:00|18135.7|18131.7|18136.7|18132.7|18141.7|18137.7|18133.2|18129.2|374
1635159900000|2021-10-25 11:05:00|18138.7|18134.7|18141.2|18137.2|18142.7|18138.7|18137.2|18133.2|74
1635160200000|2021-10-25 11:10:00|18142.2|18138.2|18133.7|18129.7|18142.2|18138.2|18132.7|18128.7|50
1635160500000|2021-10-25 11:15:00|18134.7|18130.7|18139.7|18135.7|18139.7|18135.7|18134.7|18130.7|36
1635160800000|2021-10-25 11:20:00|18142.7|18138.7|18140.2|18136.2|18144.7|18140.7|18140.2|18136.2|13
1635161100000|2021-10-25 11:25:00|18138.2|18134.2|18138.2|18134.2|18138.2|18134.2|18138.2|18134.2|9
1635161400000|2021-10-25 11:30:00|18140.2|18136.2|18136.2|18132.2|18140.7|18136.7|18135.7|18131.7|13
1635161700000|2021-10-25 11:35:00|18134.2|18130.2|18130.7|18126.7|18135.2|18131.2|18130.7|18126.7|15
1635162000000|2021-10-25 11:40:00|18130.2|18126.2|18132.7|18128.7|18134.2|18130.2|18130.2|18126.2|49
1635162300000|2021-10-25 11:45:00|18131.2|18127.2|18134.2|18130.2|18136.2|18132.2|18131.2|18127.2|55
1635162600000|2021-10-25 11:50:00|18134.7|18130.7|18132.7|18128.7|18134.7|18130.7|18132.7|18128.7|9
1635162900000|2021-10-25 11:55:00|18131.2|18127.2|18134.7|18130.7|18134.7|18130.7|18131.2|18127.2|18
1635163200000|2021-10-25 12:00:00|18136.2|18132.2|18132.7|18128.7|18136.2|18132.2|18131.2|18127.2|24
1635163500000|2021-10-25 12:05:00|18133.2|18129.2|18135.2|18131.2|18135.2|18131.2|18133.2|18129.2|33
1635163800000|2021-10-25 12:10:00|18134.2|18130.2|18133.2|18129.2|18134.2|18130.2|18126.7|18122.7|179
1635164100000|2021-10-25 12:15:00|18138.2|18134.2|18135.7|18131.7|18138.2|18134.2|18135.7|18131.7|9
1635164400000|2021-10-25 12:20:00|18134.2|18130.2|18134.7|18130.7|18135.7|18131.7|18134.2|18130.2|8
1635164700000|2021-10-25 12:25:00|18136.7|18132.7|18137.7|18133.7|18137.7|18133.7|18136.2|18132.2|3
1635165000000|2021-10-25 12:30:00|18139.7|18135.7|18139.2|18135.2|18147.2|18143.2|18139.2|18135.2|16
1635165300000|2021-10-25 12:35:00|18140.7|18136.7|18135.2|18131.2|18141.2|18137.2|18132.2|18128.2|71
1635165600000|2021-10-25 12:40:00|18137.2|18133.2|18136.7|18132.7|18138.2|18134.2|18136.2|18132.2|6
1635165900000|2021-10-25 12:45:00|18138.2|18134.2|18135.2|18131.2|18139.2|18135.2|18135.2|18131.2|8
1635166200000|2021-10-25 12:50:00|18134.7|18130.7|18133.7|18129.7|18134.7|18130.7|18131.7|18127.7|7
1635166500000|2021-10-25 12:55:00|18135.2|18131.2|18134.7|18130.7|18136.2|18132.2|18132.7|18128.7|18
1635166800000|2021-10-25 13:00:00|18135.7|18131.7|18145.7|18141.7|18145.7|18141.7|18135.7|18131.7|16
1635167100000|2021-10-25 13:05:00|18146.7|18142.7|18143.7|18139.7|18147.2|18143.2|18137.2|18133.2|45
1635167400000|2021-10-25 13:10:00|18140.7|18136.7|18159.7|18155.7|18159.7|18155.7|18140.7|18136.7|57
1635167700000|2021-10-25 13:15:00|18155.2|18151.2|18157.2|18153.2|18158.2|18154.2|18152.7|18148.7|20
1635168000000|2021-10-25 13:20:00|18164.2|18160.2|18162.2|18158.2|18172.2|18168.2|18160.2|18156.2|47
1635168300000|2021-10-25 13:25:00|18164.7|18160.7|18170.2|18166.2|18170.2|18166.2|18163.7|18159.7|51
1635168600000|2021-10-25 13:30:00|18168.7|18164.7|18148.7|18144.7|18169.2|18165.2|18139.2|18135.2|267
1635168900000|2021-10-25 13:35:00|18149.7|18145.7|18125.7|18121.7|18152.2|18148.2|18122.2|18118.2|91
1635169200000|2021-10-25 13:40:00|18121.7|18117.7|18114.7|18110.7|18124.2|18120.2|18103.7|18099.7|259
1635169500000|2021-10-25 13:45:00|18112.2|18108.2|18118.7|18114.7|18121.7|18117.7|18105.2|18101.2|93
1635169800000|2021-10-25 13:50:00|18116.7|18112.7|18149.7|18145.7|18149.7|18145.7|18114.2|18110.2|114
1635170100000|2021-10-25 13:55:00|18151.2|18147.2|18147.2|18143.2|18156.2|18152.2|18140.7|18136.7|108
1635170400000|2021-10-25 14:00:00|18146.7|18142.7|18149.7|18145.7|18151.7|18147.7|18142.7|18138.7|43
1635170700000|2021-10-25 14:05:00|18147.2|18143.2|18148.2|18144.2|18149.2|18145.2|18142.2|18138.2|63
1635171000000|2021-10-25 14:10:00|18148.7|18144.7|18146.2|18142.2|18148.7|18144.7|18139.7|18135.7|30
1635171300000|2021-10-25 14:15:00|18149.7|18145.7|18156.7|18152.7|18158.7|18154.7|18146.7|18142.7|79
1635171600000|2021-10-25 14:20:00|18155.2|18151.2|18151.2|18147.2|18155.7|18151.7|18150.2|18146.2|28
1635171900000|2021-10-25 14:25:00|18147.7|18143.7|18146.2|18142.2|18147.7|18143.7|18141.2|18137.2|67
1635172200000|2021-10-25 14:30:00|18147.2|18143.2|18140.2|18136.2|18147.2|18143.2|18135.7|18131.7|154
1635172500000|2021-10-25 14:35:00|18134.7|18130.7|18129.7|18125.7|18134.7|18130.7|18127.2|18123.2|67
1635172800000|2021-10-25 14:40:00|18132.7|18128.7|18134.7|18130.7|18140.7|18136.7|18131.7|18127.7|27
1635173100000|2021-10-25 14:45:00|18137.2|18133.2|18140.2|18136.2|18140.2|18136.2|18129.2|18125.2|39
1635173400000|2021-10-25 14:50:00|18138.2|18134.2|18150.7|18146.7|18150.7|18146.7|18137.2|18133.2|71
1635173700000|2021-10-25 14:55:00|18151.7|18147.7|18157.2|18153.2|18162.7|18158.7|18148.7|18144.7|102
1635174000000|2021-10-25 15:00:00|18159.2|18155.2|18164.2|18160.2|18164.7|18160.7|18155.7|18151.7|86
1635174300000|2021-10-25 15:05:00|18164.7|18160.7|18169.2|18165.2|18178.2|18174.2|18164.2|18160.2|200
1635174600000|2021-10-25 15:10:00|18167.2|18163.2|18171.7|18167.7|18173.7|18169.7|18167.2|18163.2|55
1635174900000|2021-10-25 15:15:00|18171.2|18167.2|18171.2|18167.2|18175.7|18171.7|18168.2|18164.2|24
1635175200000|2021-10-25 15:20:00|18170.2|18166.2|18165.2|18161.2|18171.2|18167.2|18165.2|18161.2|36
1635175500000|2021-10-25 15:25:00|18164.7|18160.7|18174.2|18170.2|18174.2|18170.2|18162.2|18158.2|236
1635175800000|2021-10-25 15:30:00|18175.2|18171.2|18166.2|18162.2|18175.2|18171.2|18160.7|18156.7|83
1635176100000|2021-10-25 15:35:00|18166.7|18162.7|18165.7|18161.7|18170.2|18166.2|18164.7|18160.7|383
1635176400000|2021-10-25 15:40:00|18169.7|18165.7|18168.7|18164.7|18170.7|18166.7|18166.2|18162.2|15
1635176700000|2021-10-25 15:45:00|18167.2|18163.2|18165.2|18161.2|18167.2|18163.2|18162.2|18158.2|25
1635177000000|2021-10-25 15:50:00|18166.7|18162.7|18166.7|18162.7|18167.2|18163.2|18166.7|18162.7|4
1635177300000|2021-10-25 15:55:00|18167.2|18163.2|18168.2|18164.2|18170.2|18166.2|18167.2|18163.2|24
1635177600000|2021-10-25 16:00:00|18169.2|18165.2|18177.2|18173.2|18177.2|18173.2|18168.7|18164.7|68
1635177900000|2021-10-25 16:05:00|18178.2|18174.2|18179.7|18175.7|18184.2|18180.2|18177.7|18173.7|30
1635178200000|2021-10-25 16:10:00|18179.2|18175.2|18176.2|18172.2|18179.2|18175.2|18174.7|18170.7|27
1635178500000|2021-10-25 16:15:00|18175.7|18171.7|18174.7|18170.7|18177.7|18173.7|18174.2|18170.2|15
1635178800000|2021-10-25 16:20:00|18173.2|18169.2|18172.7|18168.7|18173.2|18169.2|18171.2|18167.2|9
1635179100000|2021-10-25 16:25:00|18173.7|18169.7|18174.2|18170.2|18174.2|18170.2|18173.7|18169.7|5
1635179400000|2021-10-25 16:30:00|18171.7|18167.7|18175.7|18171.7|18175.7|18171.7|18167.2|18163.2|40
1635179700000|2021-10-25 16:35:00|18173.7|18169.7|18179.2|18175.2|18179.2|18175.2|18173.2|18169.2|29
1635180000000|2021-10-25 16:40:00|18176.2|18172.2|18173.7|18169.7|18176.2|18172.2|18173.7|18169.7|12
1635180300000|2021-10-25 16:45:00|18175.2|18171.2|18175.2|18171.2|18177.2|18173.2|18171.2|18167.2|44
1635180600000|2021-10-25 16:50:00|18173.2|18169.2|18170.7|18166.7|18175.2|18171.2|18168.2|18164.2|108
1635180900000|2021-10-25 16:55:00|18171.2|18167.2|18169.7|18165.7|18173.7|18169.7|18169.7|18165.7|3
1635181200000|2021-10-25 17:00:00|18170.7|18166.7|18176.2|18172.2|18176.2|18172.2|18170.7|18166.7|10
1635181500000|2021-10-25 17:05:00|18173.2|18169.2|18179.2|18175.2|18179.2|18175.2|18172.7|18168.7|72
1635181800000|2021-10-25 17:10:00|18181.7|18177.7|18182.7|18178.7|18183.2|18179.2|18178.2|18174.2|16
1635182100000|2021-10-25 17:15:00|18180.2|18176.2|18180.7|18176.7|18181.7|18177.7|18180.2|18176.2|7
1635182400000|2021-10-25 17:20:00|18181.7|18177.7|18179.7|18175.7|18183.7|18179.7|18179.7|18175.7|26
1635182700000|2021-10-25 17:25:00|18179.2|18175.2|18179.2|18175.2|18179.2|18175.2|18179.2|18175.2|1
1635183000000|2021-10-25 17:30:00|18176.2|18172.2|18175.7|18171.7|18176.7|18172.7|18174.7|18170.7|33
1635183300000|2021-10-25 17:35:00|18173.7|18169.7|18163.7|18159.7|18173.7|18169.7|18163.2|18159.2|44
1635183600000|2021-10-25 17:40:00|18162.2|18158.2|18165.2|18161.2|18166.2|18162.2|18161.7|18157.7|18
1635183900000|2021-10-25 17:45:00|18162.2|18158.2|18159.7|18155.7|18162.7|18158.7|18159.2|18155.2|40
1635184200000|2021-10-25 17:50:00|18159.2|18155.2|18157.7|18153.7|18159.7|18155.7|18155.7|18151.7|28
1635184500000|2021-10-25 17:55:00|18161.2|18157.2|18161.7|18157.7|18161.7|18157.7|18161.2|18157.2|6
1635184800000|2021-10-25 18:00:00|18157.7|18153.7|18158.2|18154.2|18158.2|18154.2|18155.7|18151.7|25
1635185100000|2021-10-25 18:05:00|18160.7|18156.7|18160.7|18156.7|18160.7|18156.7|18160.7|18156.7|6
1635185400000|2021-10-25 18:10:00|18161.7|18157.7|18164.7|18160.7|18164.7|18160.7|18160.7|18156.7|9
1635185700000|2021-10-25 18:15:00|18163.7|18159.7|18160.7|18156.7|18163.7|18159.7|18160.7|18156.7|8
1635186000000|2021-10-25 18:20:00|18163.7|18159.7|18165.2|18161.2|18172.7|18168.7|18162.7|18158.7|7
1635186300000|2021-10-25 18:25:00|18164.7|18160.7|18166.7|18162.7|18166.7|18162.7|18163.7|18159.7|7
1635186600000|2021-10-25 18:30:00|18168.7|18164.7|18168.7|18164.7|18168.7|18164.7|18168.7|18164.7|1
1635186900000|2021-10-25 18:35:00|18169.2|18165.2|18161.7|18157.7|18169.2|18165.2|18160.7|18156.7|15
1635187200000|2021-10-25 18:40:00|||||||||1
1635187500000|2021-10-25 18:45:00|18162.2|18158.2|18161.7|18157.7|18163.2|18159.2|18161.7|18157.7|32
1635187800000|2021-10-25 18:50:00|18161.2|18157.2|18163.2|18159.2|18164.7|18160.7|18161.2|18157.2|23
1635188100000|2021-10-25 18:55:00|18166.2|18162.2|18168.7|18164.7|18169.2|18165.2|18166.2|18162.2|43
1635188400000|2021-10-25 19:00:00|18164.7|18160.7|18166.7|18162.7|18166.7|18162.7|18164.7|18160.7|2
1635188700000|2021-10-25 19:05:00|18165.7|18161.7|18165.7|18161.7|18165.7|18161.7|18165.7|18161.7|10
1635189000000|2021-10-25 19:10:00|18161.2|18157.2|18150.2|18146.2|18161.2|18157.2|18144.2|18140.2|110
1635189300000|2021-10-25 19:15:00|18148.2|18144.2|18155.2|18151.2|18155.2|18151.2|18146.2|18142.2|15
1635189600000|2021-10-25 19:20:00|18154.7|18150.7|18156.2|18152.2|18156.2|18152.2|18154.7|18150.7|2
1635189900000|2021-10-25 19:25:00|18159.2|18155.2|18159.2|18155.2|18159.2|18155.2|18159.2|18155.2|1
1635190200000|2021-10-25 19:30:00|18157.7|18153.7|18154.2|18150.2|18157.7|18153.7|18146.7|18142.7|29
1635190500000|2021-10-25 19:35:00|18155.7|18151.7|18160.2|18156.2|18161.2|18157.2|18155.7|18151.7|61
1635190800000|2021-10-25 19:40:00|18157.2|18153.2|18159.7|18155.7|18159.7|18155.7|18154.2|18150.2|79
1635191100000|2021-10-25 19:45:00|18152.7|18148.7|18152.2|18148.2|18152.7|18148.7|18149.7|18145.7|16
1635191400000|2021-10-25 19:50:00|18157.2|18153.2|18158.7|18154.7|18164.2|18160.2|18155.7|18151.7|31
1635191700000|2021-10-25 19:55:00|18151.2|18147.2|18143.7|18139.7|18151.2|18147.2|18143.7|18139.7|17
1635192000000|2021-10-25 20:00:00|18147.2|18143.2|18149.7|18145.7|18151.7|18147.7|18147.2|18143.2|8
1635192300000|2021-10-25 20:05:00|18143.7|18139.7|18144.7|18140.7|18144.7|18140.7|18142.7|18138.7|4
1635192600000|2021-10-25 20:10:00|18140.2|18136.2|18150.2|18146.2|18150.2|18146.2|18140.2|18136.2|13
1635192900000|2021-10-25 20:15:00|18157.7|18153.7|18162.7|18158.7|18162.7|18158.7|18157.7|18153.7|10
1635193200000|2021-10-25 20:20:00|||||||||1
1635194400000|2021-10-25 20:40:00|18168.2|18164.2|18174.2|18170.2|18174.2|18170.2|18168.2|18164.2|11
1635194700000|2021-10-25 20:45:00|18169.2|18165.2|18171.2|18167.2|18172.2|18168.2|18169.2|18165.2|14
1635195000000|2021-10-25 20:50:00|18173.7|18169.7|18174.7|18170.7|18174.7|18170.7|18173.7|18169.7|4
1635195300000|2021-10-25 20:55:00|18172.7|18168.7|18136.7|18132.7|18172.7|18168.7|18136.7|18132.7|15
1635196200000|2021-10-25 21:10:00|18143.7|18125.7|18143.7|18125.7|18143.7|18125.7|18143.7|18125.7|9357724
1635196500000|2021-10-25 21:15:00|18143.8|18125.8|18143|18125|18143.9|18125.9|18142|18124|0
1635196800000|2021-10-25 21:20:00|18142.9|18124.9|18143.9|18125.9|18144.1|18126.1|18142.9|18124.9|0
1635197100000|2021-10-25 21:25:00|18143.8|18125.8|18144.1|18126.1|18144.1|18126.1|18143.3|18125.3|0
1635197400000|2021-10-25 21:30:00|18144.3|18126.3|18145.1|18127.1|18145.1|18127.1|18144.3|18126.3|0
1635197700000|2021-10-25 21:35:00|18145|18127|18145.2|18127.2|18145.2|18127.2|18145|18127|0
1635198000000|2021-10-25 21:40:00|18145.1|18127.1|18143.5|18125.5|18145.1|18127.1|18142.3|18124.3|0
1635198300000|2021-10-25 21:45:00|18143.2|18125.2|18143.8|18125.8|18144|18126|18143.2|18125.2|0
1635198600000|2021-10-25 21:50:00|18143.5|18125.5|18142.5|18124.5|18143.5|18125.5|18142.5|18124.5|0
1635198900000|2021-10-25 21:55:00|18142.6|18124.6|18144.1|18126.1|18144.1|18126.1|18142.6|18124.6|0
1635199200000|2021-10-25 22:00:00|18145.3|18127.3|18141.9|18123.9|18146.7|18128.7|18139.8|18121.8|0
1635199500000|2021-10-25 22:05:00|18141.6|18123.6|18139.2|18121.2|18141.9|18123.9|18139.2|18121.2|0
1635199800000|2021-10-25 22:10:00|18138.5|18120.5|18139.5|18121.5|18139.5|18121.5|18138.1|18120.1|0
1635200100000|2021-10-25 22:15:00|18139.8|18121.8|18140.2|18122.2|18140.9|18122.9|18139.8|18121.8|0
1635200400000|2021-10-25 22:20:00|18140.9|18122.9|18141.6|18123.6|18142.2|18124.2|18140.2|18122.2|0
1635200700000|2021-10-25 22:25:00|18142.2|18124.2|18142.2|18124.2|18143.6|18125.6|18142.2|18124.2|0
1635201000000|2021-10-25 22:30:00|18141.9|18123.9|18138.1|18120.1|18142.2|18124.2|18138.1|18120.1|0
1635201300000|2021-10-25 22:35:00|18137.4|18119.4|18136.1|18118.1|18138.1|18120.1|18135.4|18117.4|0
1635201600000|2021-10-25 22:40:00|18136.8|18118.8|18137.5|18119.5|18138.2|18120.2|18135.4|18117.4|0
1635201900000|2021-10-25 22:45:00|18136.8|18118.8|18137.3|18119.3|18138|18120|18135.9|18117.9|0
1635202200000|2021-10-25 22:50:00|18138|18120|18136.6|18118.6|18138.7|18120.7|18135.9|18117.9|0
1635202500000|2021-10-25 22:55:00|18136.2|18118.2|18135.4|18117.4|18136.6|18118.6|18133.8|18115.8|0
1635202800000|2021-10-25 23:00:00|18135.7|18117.7|18137.3|18119.3|18137.3|18119.3|18134.3|18116.3|0
1635203100000|2021-10-25 23:05:00|18137.9|18119.9|18138|18120|18139.4|18121.4|18137.3|18119.3|0
1635203400000|2021-10-25 23:10:00|18140.3|18122.3|18140.3|18122.3|18141.6|18123.6|18139.9|18121.9|0
1635203700000|2021-10-25 23:15:00|18141|18123|18138.9|18120.9|18141|18123|18138.9|18120.9|0
1635204000000|2021-10-25 23:20:00|18139.2|18121.2|18139.6|18121.6|18140.3|18122.3|18138.9|18120.9|0
1635204300000|2021-10-25 23:25:00|18140.4|18122.4|18143.2|18125.2|18144.6|18126.6|18140.4|18122.4|0
1635204600000|2021-10-25 23:30:00|18143.9|18125.9|18146.6|18128.6|18147.3|18129.3|18143.2|18125.2|0
1635204900000|2021-10-25 23:35:00|18145.9|18127.9|18148|18130|18148|18130|18145.9|18127.9|0
1635205200000|2021-10-25 23:40:00|18148.7|18130.7|18148|18130|18149.4|18131.4|18147.3|18129.3|0
1635205500000|2021-10-25 23:45:00|18148.7|18130.7|18157.4|18139.4|18158.7|18140.7|18148.7|18130.7|0
1635205800000|2021-10-25 23:50:00|18157.7|18139.7|18162|18144|18163.4|18145.4|18157.4|18139.4|0
1635206100000|2021-10-25 23:55:00|18162.4|18144.4|18162|18144|18162.7|18144.7|18161.3|18143.3|0
1635206400000|2021-10-26 00:00:00|18162.7|18144.7|18159.2|18141.2|18168.3|18150.3|18158.5|18140.5|0
1635206700000|2021-10-26 00:05:00|18159.9|18141.9|18172.9|18154.9|18172.9|18154.9|18159.2|18141.2|0
1635207000000|2021-10-26 00:10:00|18172.2|18154.2|18172.4|18154.4|18175.2|18157.2|18170.8|18152.8|0
1635207300000|2021-10-26 00:15:00|18171.7|18153.7|18174.9|18156.9|18177.7|18159.7|18171.1|18153.1|0
1635207600000|2021-10-26 00:20:00|18175.8|18157.8|18174.6|18156.6|18177.4|18159.4|18173.4|18155.4|0
1635207900000|2021-10-26 00:25:00|18174.7|18156.7|18177.7|18159.7|18177.9|18159.9|18173|18155|0
1635208200000|2021-10-26 00:30:00|18178.1|18160.1|18175.7|18157.7|18178.4|18160.4|18171.3|18153.3|0
1635208500000|2021-10-26 00:35:00|18175.3|18157.3|18172.9|18154.9|18177.2|18159.2|18172.9|18154.9|0
1635208800000|2021-10-26 00:40:00|18173.3|18155.3|18178.4|18160.4|18178.8|18160.8|18169.2|18151.2|0
1635209100000|2021-10-26 00:45:00|18178|18160|18182.2|18164.2|18185|18167|18177.2|18159.2|0
1635209400000|2021-10-26 00:50:00|18182|18164|18180.3|18162.3|18182.2|18164.2|18179.4|18161.4|0
1635209700000|2021-10-26 00:55:00|18180.1|18162.1|18188.3|18170.3|18188.3|18170.3|18180.1|18162.1|0
1635210000000|2021-10-26 01:00:00|18188.7|18170.7|18183.3|18179.3|18191.3|18187.3|18171.8|18167.8|877
1635210300000|2021-10-26 01:05:00|18182.8|18178.8|18205.3|18201.3|18205.3|18201.3|18180.8|18176.8|168
1635210600000|2021-10-26 01:10:00|18200.3|18196.3|18197.3|18193.3|18202.3|18198.3|18196.3|18192.3|71
1635210900000|2021-10-26 01:15:00|18196.8|18192.8|18195.3|18191.3|18197.3|18193.3|18188.3|18184.3|51
1635211200000|2021-10-26 01:20:00|18193.8|18189.8|18194.8|18190.8|18205.3|18201.3|18191.3|18187.3|36
1635211500000|2021-10-26 01:25:00|18193.3|18189.3|18193.3|18189.3|18198.8|18194.8|18191.3|18187.3|186
1635211800000|2021-10-26 01:30:00|18193.8|18189.8|18177.3|18173.3|18193.8|18189.8|18176.3|18172.3|151
1635212100000|2021-10-26 01:35:00|18176.3|18172.3|18188.3|18184.3|18192.3|18188.3|18176.3|18172.3|720
1635212400000|2021-10-26 01:40:00|18187.3|18183.3|18173.3|18169.3|18188.8|18184.8|18173.3|18169.3|924
1635212700000|2021-10-26 01:45:00|18171.3|18167.3|18173.8|18169.8|18182.3|18178.3|18170.3|18166.3|445
1635213000000|2021-10-26 01:50:00|18174.3|18170.3|18186.8|18182.8|18186.8|18182.8|18174.3|18170.3|444
1635213300000|2021-10-26 01:55:00|18184.3|18180.3|18183.3|18179.3|18188.3|18184.3|18182.3|18178.3|646
1635213600000|2021-10-26 02:00:00|18182.8|18178.8|18182.8|18178.8|18182.8|18178.8|18176.3|18172.3|77
1635213900000|2021-10-26 02:05:00|18181.8|18177.8|18175.8|18171.8|18181.8|18177.8|18174.8|18170.8|1301
1635214200000|2021-10-26 02:10:00|18172.8|18168.8|18180.3|18176.3|18180.3|18176.3|18172.8|18168.8|370
1635214500000|2021-10-26 02:15:00|18180.8|18176.8|18176.8|18172.8|18180.8|18176.8|18173.3|18169.3|35
1635214800000|2021-10-26 02:20:00|18176.3|18172.3|18174.8|18170.8|18176.8|18172.8|18172.3|18168.3|30
1635215100000|2021-10-26 02:25:00|18178.3|18174.3|18178.3|18174.3|18180.3|18176.3|18173.3|18169.3|238
1635215400000|2021-10-26 02:30:00|18177.8|18173.8|18181.8|18177.8|18181.8|18177.8|18177.3|18173.3|84
1635215700000|2021-10-26 02:35:00|18179.3|18175.3|18179.3|18175.3|18180.8|18176.8|18177.3|18173.3|76
1635216000000|2021-10-26 02:40:00|18178.8|18174.8|18176.8|18172.8|18179.3|18175.3|18176.8|18172.8|33
1635216300000|2021-10-26 02:45:00|18176.3|18172.3|18178.3|18174.3|18178.3|18174.3|18176.3|18172.3|236
1635216600000|2021-10-26 02:50:00|18177.8|18173.8|18179.8|18175.8|18181.3|18177.3|18177.8|18173.8|42
1635216900000|2021-10-26 02:55:00|18180.3|18176.3|18184.8|18180.8|18188.3|18184.3|18180.3|18176.3|395
1635217200000|2021-10-26 03:00:00|18182.3|18178.3|18174.8|18170.8|18183.8|18179.8|18174.8|18170.8|304
1635217500000|2021-10-26 03:05:00|18176.3|18172.3|18176.8|18172.8|18177.8|18173.8|18174.8|18170.8|44
1635217800000|2021-10-26 03:10:00|18175.3|18171.3|18173.3|18169.3|18176.8|18172.8|18173.3|18169.3|51
1635218100000|2021-10-26 03:15:00|18172.8|18168.8|18174.3|18170.3|18176.3|18172.3|18172.8|18168.8|178
1635218400000|2021-10-26 03:20:00|18174.8|18170.8|18173.8|18169.8|18175.3|18171.3|18172.3|18168.3|147
1635218700000|2021-10-26 03:25:00|18173.3|18169.3|18176.3|18172.3|18176.3|18172.3|18172.3|18168.3|334
1635219000000|2021-10-26 03:30:00|18174.3|18170.3|18164.3|18160.3|18174.3|18170.3|18164.3|18160.3|261
1635219300000|2021-10-26 03:35:00|18165.8|18161.8|18180.8|18176.8|18180.8|18176.8|18165.8|18161.8|1042
1635219600000|2021-10-26 03:40:00|18180.3|18176.3|18178.8|18174.8|18181.8|18177.8|18178.3|18174.3|320
1635219900000|2021-10-26 03:45:00|18177.3|18173.3|18213.8|18209.8|18217.8|18213.8|18166.6|18162.6|5274
1635220200000|2021-10-26 03:50:00|18213.6|18209.6|18224.6|18220.6|18234.8|18230.8|18210.1|18206.1|2678
1635220500000|2021-10-26 03:55:00|18224.3|18220.3|18243.8|18239.8|18249.6|18245.6|18216.8|18212.8|2557
1635220800000|2021-10-26 04:00:00|18243.1|18239.1|18252.8|18248.8|18262.8|18258.8|18243.1|18239.1|2498
1635221100000|2021-10-26 04:05:00|18252.6|18248.6|18255.8|18251.8|18258.8|18254.8|18245.1|18241.1|1558
1635221400000|2021-10-26 04:10:00|18255.6|18251.6|18238.6|18234.6|18257.1|18253.1|18233.6|18229.6|1415
1635221700000|2021-10-26 04:15:00|18238.1|18234.1|18251.8|18247.8|18257.3|18253.3|18230.1|18226.1|2166
1635222000000|2021-10-26 04:20:00|18251.6|18247.6|18270.6|18266.6|18273.1|18269.1|18250.3|18246.3|1774
1635222300000|2021-10-26 04:25:00|18270.8|18266.8|18275.8|18271.8|18283.6|18279.6|18265.3|18261.3|1430
1635222600000|2021-10-26 04:30:00|18276.1|18272.1|18276.1|18272.1|18282.6|18278.6|18257.1|18253.1|1370
1635222900000|2021-10-26 04:35:00|18275.8|18271.8|18270.6|18266.6|18278.3|18274.3|18266.3|18262.3|1247
1635223200000|2021-10-26 04:40:00|18270.8|18266.8|18258.3|18254.3|18274.1|18270.1|18254.1|18250.1|821
1635223500000|2021-10-26 04:45:00|18258.6|18254.6|18244.1|18240.1|18266.8|18262.8|18240.6|18236.6|858
1635223800000|2021-10-26 04:50:00|18243.8|18239.8|18212.6|18208.6|18243.8|18239.8|18192.6|18188.6|2762
1635224100000|2021-10-26 04:55:00|18212.8|18208.8|18228.1|18224.1|18235.6|18231.6|18195.6|18191.6|1271
1635224400000|2021-10-26 05:00:00|18228.3|18224.3|18220.1|18216.1|18236.1|18232.1|18212.1|18208.1|872
1635224700000|2021-10-26 05:05:00|18220.3|18216.3|18208.8|18204.8|18224.6|18220.6|18205.6|18201.6|758
1635225000000|2021-10-26 05:10:00|18209.3|18205.3|18195.8|18191.8|18216.3|18212.3|18193.3|18189.3|985
1635225300000|2021-10-26 05:15:00|18195.1|18191.1|18160.3|18156.3|18195.6|18191.6|18141.8|18137.8|2009
1635225600000|2021-10-26 05:20:00|18159.8|18155.8|18158.1|18154.1|18175.6|18171.6|18154.8|18150.8|1261
1635225900000|2021-10-26 05:25:00|18157.3|18153.3|18166.8|18162.8|18177.6|18173.6|18155.1|18151.1|796
1635226200000|2021-10-26 05:30:00|18167.3|18163.3|18173.1|18169.1|18176.1|18172.1|18160.6|18156.6|840
1635226500000|2021-10-26 05:35:00|18172.8|18168.8|18159.8|18155.8|18183.6|18179.6|18157.6|18153.6|1198
1635226800000|2021-10-26 05:40:00|18160.6|18156.6|18175.6|18171.6|18175.6|18171.6|18146.6|18142.6|765
1635227100000|2021-10-26 05:45:00|18175.3|18171.3|18158.3|18154.3|18175.6|18171.6|18155.1|18151.1|562
1635227400000|2021-10-26 05:50:00|18158.6|18154.6|18115.3|18111.3|18162.6|18158.6|18108.8|18104.8|1239
1635227700000|2021-10-26 05:55:00|18115.1|18111.1|18127.3|18123.3|18132.8|18128.8|18105.1|18101.1|1159
1635228000000|2021-10-26 06:00:00|18127.6|18123.6|18141.3|18137.3|18143.3|18139.3|18118.8|18114.8|1287
1635228300000|2021-10-26 06:05:00|18141.6|18137.6|18140.1|18136.1|18145.6|18141.6|18131.6|18127.6|864
1635228600000|2021-10-26 06:10:00|18141.1|18137.1|18144.1|18140.1|18155.8|18151.8|18140.1|18136.1|859
1635228900000|2021-10-26 06:15:00|18143.6|18139.6|18133.1|18129.1|18154.3|18150.3|18132.1|18128.1|796
1635229200000|2021-10-26 06:20:00|18133.3|18129.3|18140.6|18136.6|18146.3|18142.3|18128.1|18124.1|570
1635229500000|2021-10-26 06:25:00|18140.3|18136.3|18146.6|18142.6|18152.6|18148.6|18135.8|18131.8|655
1635229800000|2021-10-26 06:30:00|18146.3|18142.3|18188.1|18184.1|18194.3|18190.3|18144.8|18140.8|1609
1635230100000|2021-10-26 06:35:00|18188.3|18184.3|18178.1|18174.1|18194.1|18190.1|18175.3|18171.3|983
1635230400000|2021-10-26 06:40:00|18177.8|18173.8|18173.8|18169.8|18182.8|18178.8|18170.1|18166.1|560
1635230700000|2021-10-26 06:45:00|18173.6|18169.6|18175.1|18171.1|18186.8|18182.8|18173.6|18169.6|853
1635231000000|2021-10-26 06:50:00|18175.6|18171.6|18189.6|18185.6|18190.1|18186.1|18169.3|18165.3|793
1635231300000|2021-10-26 06:55:00|18190.3|18186.3|18181.6|18177.6|18193.3|18189.3|18177.6|18173.6|719
1635231600000|2021-10-26 07:00:00|18181.8|18177.8|18187.8|18183.8|18192.1|18188.1|18181.8|18177.8|931
1635231900000|2021-10-26 07:05:00|18187.6|18183.6|18136.8|18132.8|18193.3|18189.3|18128.8|18124.8|1778
1635232200000|2021-10-26 07:10:00|18137.3|18133.3|18137.1|18133.1|18150.8|18146.8|18118.6|18114.6|853
1635232500000|2021-10-26 07:15:00|18136.8|18132.8|18143.3|18139.3|18154.1|18150.1|18133.8|18129.8|519
1635232800000|2021-10-26 07:20:00|18143.6|18139.6|18159.6|18155.6|18163.1|18159.1|18142.3|18138.3|842
1635233100000|2021-10-26 07:25:00|18159.3|18155.3|18179.8|18175.8|18182.3|18178.3|18158.3|18154.3|961
1635233400000|2021-10-26 07:30:00|18179.6|18175.6|18170.8|18166.8|18189.3|18185.3|18167.6|18163.6|1087
1635233700000|2021-10-26 07:35:00|18170.6|18166.6|18178.3|18174.3|18180.3|18176.3|18164.6|18160.6|814
1635234000000|2021-10-26 07:40:00|18178.6|18174.6|18171.3|18167.3|18185.1|18181.1|18168.6|18164.6|1042
1635234300000|2021-10-26 07:45:00|18171.6|18167.6|18183.1|18179.1|18190.3|18186.3|18169.1|18165.1|810
1635234600000|2021-10-26 07:50:00|18182.8|18178.8|18178.3|18174.3|18186.1|18182.1|18175.1|18171.1|942
1635234900000|2021-10-26 07:55:00|18178.6|18174.6|18206.1|18202.1|18207.8|18203.8|18168.6|18164.6|925
1635235200000|2021-10-26 08:00:00|18205.8|18201.8|18204.8|18200.8|18213.8|18209.8|18199.6|18195.6|1067
1635235500000|2021-10-26 08:05:00|18204.6|18200.6|18225.3|18221.3|18229.3|18225.3|18204.6|18200.6|1763
1635235800000|2021-10-26 08:10:00|18224.8|18220.8|18241.3|18237.3|18246.1|18242.1|18221.6|18217.6|1452
1635236100000|2021-10-26 08:15:00|18241.6|18237.6|18233.3|18229.3|18246.6|18242.6|18227.6|18223.6|913
1635236400000|2021-10-26 08:20:00|18234.1|18230.1|18234.6|18230.6|18240.3|18236.3|18225.8|18221.8|1074
1635236700000|2021-10-26 08:25:00|18234.8|18230.8|18233.1|18229.1|18241.6|18237.6|18224.1|18220.1|642
1635237000000|2021-10-26 08:30:00|18232.8|18228.8|18233.8|18229.8|18243.8|18239.8|18225.8|18221.8|785
1635237300000|2021-10-26 08:35:00|18234.1|18230.1|18241.3|18237.3|18241.8|18237.8|18208.3|18204.3|836
1635237600000|2021-10-26 08:40:00|18242.6|18238.6|18259.3|18255.3|18260.1|18256.1|18232.3|18228.3|775
1635237900000|2021-10-26 08:45:00|18259.1|18255.1|18253.8|18249.8|18264.6|18260.6|18249.3|18245.3|1092
1635238200000|2021-10-26 08:50:00|18253.6|18249.6|18246.8|18242.8|18256.6|18252.6|18240.1|18236.1|735
1635238500000|2021-10-26 08:55:00|18247.3|18243.3|18257.8|18253.8|18264.8|18260.8|18247.1|18243.1|791
1635238800000|2021-10-26 09:00:00|18257.6|18253.6|18259.8|18255.8|18261.3|18257.3|18251.6|18247.6|326
1635239100000|2021-10-26 09:05:00|18260.1|18256.1|18255.1|18251.1|18271.1|18267.1|18251.8|18247.8|719
1635239400000|2021-10-26 09:10:00|18255.3|18251.3|18251.8|18247.8|18258.1|18254.1|18231.8|18227.8|615
1635239700000|2021-10-26 09:15:00|18252.1|18248.1|18254.6|18250.6|18258.6|18254.6|18247.1|18243.1|737
1635240000000|2021-10-26 09:20:00|18254.8|18250.8|18260.8|18256.8|18262.3|18258.3|18248.3|18244.3|705
1635240300000|2021-10-26 09:25:00|18261.1|18257.1|18264.6|18260.6|18268.6|18264.6|18256.6|18252.6|720
1635240600000|2021-10-26 09:30:00|18264.3|18260.3|18257.8|18253.8|18265.1|18261.1|18250.1|18246.1|898
1635240900000|2021-10-26 09:35:00|18257.6|18253.6|18289.1|18285.1|18293.1|18289.1|18254.1|18250.1|1207
1635241200000|2021-10-26 09:40:00|18289.3|18285.3|18295.8|18291.8|18296.1|18292.1|18285.3|18281.3|1331
1635241500000|2021-10-26 09:45:00|18296.1|18292.1|18317.6|18313.6|18317.8|18313.8|18294.1|18290.1|1834
1635241800000|2021-10-26 09:50:00|18317.8|18313.8|18334.6|18330.6|18336.3|18332.3|18317.8|18313.8|1847
1635242100000|2021-10-26 09:55:00|18334.8|18330.8|18344.8|18340.8|18345.6|18341.6|18330.8|18326.8|2192
1635242400000|2021-10-26 10:00:00|18345.1|18341.1|18342.8|18338.8|18349.8|18345.8|18340.3|18336.3|193
1635242700000|2021-10-26 10:05:00|18343.3|18339.3|18344.6|18340.6|18349.6|18345.6|18340.8|18336.8|297
1635243000000|2021-10-26 10:10:00|18350.9|18332.9|18352.9|18334.9|18355.4|18337.4|18350.9|18332.9|8247665
1635243300000|2021-10-26 10:15:00|18352.3|18334.3|18353.3|18335.3|18353.9|18335.9|18351.4|18333.4|0
1635243600000|2021-10-26 10:20:00|18353|18335|18347.6|18329.6|18353.8|18335.8|18346.9|18328.9|0
1635243900000|2021-10-26 10:25:00|18348.5|18330.5|18346.1|18328.1|18348.9|18330.9|18345.6|18327.6|0
1635244200000|2021-10-26 10:30:00|18345.2|18327.2|18343.6|18325.6|18346.1|18328.1|18342.2|18324.2|0
1635244500000|2021-10-26 10:35:00|18344|18326|18349|18331|18349.9|18331.9|18344|18326|0
1635244800000|2021-10-26 10:40:00|18331.8|18327.8|18354.3|18350.3|18354.3|18350.3|18331.8|18327.8|91
1635245100000|2021-10-26 10:45:00|18355.3|18351.3|18362.3|18358.3|18368.8|18364.8|18352.3|18348.3|151
1635245400000|2021-10-26 10:50:00|18359.8|18355.8|18353.8|18349.8|18359.8|18355.8|18351.3|18347.3|137
1635245700000|2021-10-26 10:55:00|18353.3|18349.3|18353.3|18349.3|18353.3|18349.3|18353.3|18349.3|52
1635246000000|2021-10-26 11:00:00|18351.3|18347.3|18351.3|18347.3|18351.3|18347.3|18351.3|18347.3|8
1635246300000|2021-10-26 11:05:00|18349.3|18345.3|18352.8|18348.8|18353.3|18349.3|18348.3|18344.3|41
1635246600000|2021-10-26 11:10:00|18353.8|18349.8|18352.3|18348.3|18355.3|18351.3|18352.3|18348.3|20
1635246900000|2021-10-26 11:15:00|18351.8|18347.8|18351.8|18347.8|18356.3|18352.3|18348.3|18344.3|37
1635247200000|2021-10-26 11:20:00|18352.3|18348.3|18356.8|18352.8|18357.8|18353.8|18352.3|18348.3|16
1635247500000|2021-10-26 11:25:00|18355.8|18351.8|18353.8|18349.8|18356.3|18352.3|18351.3|18347.3|27
1635247800000|2021-10-26 11:30:00|18354.8|18350.8|18358.8|18354.8|18362.3|18358.3|18354.8|18350.8|54
1635248100000|2021-10-26 11:35:00|18357.8|18353.8|18358.8|18354.8|18361.3|18357.3|18357.8|18353.8|49
1635248400000|2021-10-26 11:40:00|18359.3|18355.3|18363.8|18359.8|18366.8|18362.8|18358.8|18354.8|40
1635248700000|2021-10-26 11:45:00|18364.3|18360.3|18349.3|18345.3|18364.3|18360.3|18348.3|18344.3|23
1635249000000|2021-10-26 11:50:00|18350.8|18346.8|18358.3|18354.3|18358.3|18354.3|18349.3|18345.3|55
1635249300000|2021-10-26 11:55:00|||||||||18
1635249600000|2021-10-26 12:00:00|18353.3|18349.3|18358.3|18354.3|18358.3|18354.3|18353.3|18349.3|25
1635249900000|2021-10-26 12:05:00|18363.3|18359.3|18365.3|18361.3|18367.3|18363.3|18363.3|18359.3|57
1635250200000|2021-10-26 12:10:00|18366.8|18362.8|18368.8|18364.8|18370.8|18366.8|18366.8|18362.8|16
1635250500000|2021-10-26 12:15:00|18370.3|18366.3|18369.8|18365.8|18373.3|18369.3|18369.8|18365.8|12
1635250800000|2021-10-26 12:20:00|18368.3|18364.3|18367.8|18363.8|18368.8|18364.8|18363.3|18359.3|26
1635251100000|2021-10-26 12:25:00|18365.3|18361.3|18368.3|18364.3|18368.3|18364.3|18362.3|18358.3|17
1635251400000|2021-10-26 12:30:00|18367.3|18363.3|18366.8|18362.8|18367.3|18363.3|18363.3|18359.3|16
1635251700000|2021-10-26 12:35:00|18361.8|18357.8|18356.3|18352.3|18361.8|18357.8|18356.3|18352.3|27
1635252000000|2021-10-26 12:40:00|18354.8|18350.8|18355.3|18351.3|18355.3|18351.3|18352.8|18348.8|13
1635252300000|2021-10-26 12:45:00|18353.8|18349.8|18355.3|18351.3|18357.3|18353.3|18352.8|18348.8|23
1635252600000|2021-10-26 12:50:00|18354.3|18350.3|18351.3|18347.3|18354.3|18350.3|18351.3|18347.3|4
1635252900000|2021-10-26 12:55:00|18350.8|18346.8|18352.8|18348.8|18353.3|18349.3|18349.3|18345.3|42
1635253200000|2021-10-26 13:00:00|18357.3|18353.3|18361.8|18357.8|18361.8|18357.8|18357.3|18353.3|31
1635253500000|2021-10-26 13:05:00|18360.8|18356.8|18358.3|18354.3|18361.8|18357.8|18358.3|18354.3|14
1635253800000|2021-10-26 13:10:00|18358.8|18354.8|18353.8|18349.8|18361.3|18357.3|18353.8|18349.8|16
1635254100000|2021-10-26 13:15:00|18353.3|18349.3|18346.8|18342.8|18353.8|18349.8|18339.8|18335.8|143
1635254400000|2021-10-26 13:20:00|18346.3|18342.3|18341.8|18337.8|18348.3|18344.3|18341.8|18337.8|46
1635254700000|2021-10-26 13:25:00|18340.8|18336.8|18338.8|18334.8|18340.8|18336.8|18337.8|18333.8|41
1635255000000|2021-10-26 13:30:00|18343.3|18339.3|18335.3|18331.3|18344.3|18340.3|18331.3|18327.3|422
1635255300000|2021-10-26 13:35:00|18336.3|18332.3|18334.8|18330.8|18340.3|18336.3|18332.3|18328.3|107
1635255600000|2021-10-26 13:40:00|18331.3|18327.3|18330.3|18326.3|18341.8|18337.8|18329.3|18325.3|108
1635255900000|2021-10-26 13:45:00|18328.8|18324.8|18341.3|18337.3|18346.8|18342.8|18328.3|18324.3|129
1635256200000|2021-10-26 13:50:00|18338.3|18334.3|18338.8|18334.8|18340.3|18336.3|18333.3|18329.3|116
1635256500000|2021-10-26 13:55:00|18340.8|18336.8|18348.3|18344.3|18351.3|18347.3|18335.8|18331.8|120
1635256800000|2021-10-26 14:00:00|18346.3|18342.3|18349.3|18345.3|18351.3|18347.3|18339.3|18335.3|107
1635257100000|2021-10-26 14:05:00|18350.3|18346.3|18351.8|18347.8|18354.8|18350.8|18348.3|18344.3|34
1635257400000|2021-10-26 14:10:00|18352.3|18348.3|18359.8|18355.8|18362.3|18358.3|18352.3|18348.3|21
1635257700000|2021-10-26 14:15:00|18360.8|18356.8|18362.3|18358.3|18363.8|18359.8|18358.3|18354.3|55
1635258000000|2021-10-26 14:20:00|18360.8|18356.8|18357.3|18353.3|18363.3|18359.3|18357.3|18353.3|34
1635258300000|2021-10-26 14:25:00|18359.3|18355.3|18361.8|18357.8|18361.8|18357.8|18354.8|18350.8|43
1635258600000|2021-10-26 14:30:00|18359.8|18355.8|18356.3|18352.3|18360.3|18356.3|18354.8|18350.8|39
1635258900000|2021-10-26 14:35:00|18357.3|18353.3|18359.3|18355.3|18359.3|18355.3|18353.8|18349.8|58
1635259200000|2021-10-26 14:40:00|18357.8|18353.8|18351.8|18347.8|18357.8|18353.8|18350.8|18346.8|187
1635259500000|2021-10-26 14:45:00|18356.8|18352.8|18357.3|18353.3|18361.8|18357.8|18353.8|18349.8|72
1635259800000|2021-10-26 14:50:00|18354.3|18350.3|18354.3|18350.3|18358.8|18354.8|18352.8|18348.8|44
1635260100000|2021-10-26 14:55:00|18354.8|18350.8|18348.8|18344.8|18356.3|18352.3|18347.8|18343.8|92
1635260400000|2021-10-26 15:00:00|18351.3|18347.3|18347.8|18343.8|18355.3|18351.3|18347.3|18343.3|62
1635260700000|2021-10-26 15:05:00|18348.3|18344.3|18338.3|18334.3|18348.3|18344.3|18338.3|18334.3|69
1635261000000|2021-10-26 15:10:00|18338.8|18334.8|18344.3|18340.3|18346.3|18342.3|18337.8|18333.8|92
1635261300000|2021-10-26 15:15:00|18347.3|18343.3|18348.3|18344.3|18348.8|18344.8|18343.3|18339.3|28
1635261600000|2021-10-26 15:20:00|18348.8|18344.8|18339.8|18335.8|18348.8|18344.8|18338.3|18334.3|71
1635261900000|2021-10-26 15:25:00|18338.8|18334.8|18332.3|18328.3|18339.8|18335.8|18331.3|18327.3|205
1635262200000|2021-10-26 15:30:00|18331.8|18327.8|18325.8|18321.8|18335.3|18331.3|18323.3|18319.3|128
1635262500000|2021-10-26 15:35:00|18326.8|18322.8|18329.8|18325.8|18329.8|18325.8|18323.3|18319.3|58
1635262800000|2021-10-26 15:40:00|18328.3|18324.3|18335.3|18331.3|18336.3|18332.3|18328.3|18324.3|109
1635263100000|2021-10-26 15:45:00|18334.3|18330.3|18333.3|18329.3|18334.8|18330.8|18328.3|18324.3|68
1635263400000|2021-10-26 15:50:00|18334.8|18330.8|18332.3|18328.3|18334.8|18330.8|18326.8|18322.8|51
1635263700000|2021-10-26 15:55:00|18329.8|18325.8|18324.3|18320.3|18329.8|18325.8|18321.3|18317.3|78
1635264000000|2021-10-26 16:00:00|18322.3|18318.3|18322.3|18318.3|18325.8|18321.8|18320.3|18316.3|67
1635264300000|2021-10-26 16:05:00|18320.8|18316.8|18319.8|18315.8|18323.8|18319.8|18318.8|18314.8|77
1635264600000|2021-10-26 16:10:00|18318.8|18314.8|18328.3|18324.3|18328.8|18324.8|18318.8|18314.8|63
1635264900000|2021-10-26 16:15:00|18327.8|18323.8|18328.3|18324.3|18333.3|18329.3|18327.3|18323.3|35
1635265200000|2021-10-26 16:20:00|18328.8|18324.8|18327.8|18323.8|18330.8|18326.8|18325.8|18321.8|46
1635265500000|2021-10-26 16:25:00|18325.3|18321.3|18322.8|18318.8|18325.3|18321.3|18321.3|18317.3|16
1635265800000|2021-10-26 16:30:00|18321.3|18317.3|18328.3|18324.3|18328.3|18324.3|18319.3|18315.3|25
1635266100000|2021-10-26 16:35:00|18323.3|18319.3|18322.3|18318.3|18324.8|18320.8|18320.3|18316.3|32
1635266400000|2021-10-26 16:40:00|18322.8|18318.8|18316.8|18312.8|18322.8|18318.8|18316.3|18312.3|54
1635266700000|2021-10-26 16:45:00|18316.3|18312.3|18319.8|18315.8|18320.8|18316.8|18313.3|18309.3|66
1635267000000|2021-10-26 16:50:00|18321.3|18317.3|18320.3|18316.3|18324.8|18320.8|18318.8|18314.8|18
1635267300000|2021-10-26 16:55:00|18322.3|18318.3|18332.8|18328.8|18332.8|18328.8|18322.3|18318.3|143
1635267600000|2021-10-26 17:00:00|18327.3|18323.3|18331.8|18327.8|18334.8|18330.8|18327.3|18323.3|20
1635267900000|2021-10-26 17:05:00|18328.8|18324.8|18333.3|18329.3|18335.3|18331.3|18328.8|18324.8|32
1635268200000|2021-10-26 17:10:00|18328.3|18324.3|18330.3|18326.3|18330.3|18326.3|18319.3|18315.3|24
1635268500000|2021-10-26 17:15:00|18326.8|18322.8|18329.3|18325.3|18330.8|18326.8|18326.3|18322.3|7
1635268800000|2021-10-26 17:20:00|18325.8|18321.8|18321.8|18317.8|18327.8|18323.8|18321.8|18317.8|11
1635269100000|2021-10-26 17:25:00|18320.3|18316.3|18328.3|18324.3|18328.3|18324.3|18319.8|18315.8|11
1635269400000|2021-10-26 17:30:00|18329.8|18325.8|18328.3|18324.3|18333.3|18329.3|18328.3|18324.3|9
1635269700000|2021-10-26 17:35:00|18328.8|18324.8|18329.8|18325.8|18329.8|18325.8|18328.8|18324.8|5
1635270000000|2021-10-26 17:40:00|18327.8|18323.8|18322.3|18318.3|18327.8|18323.8|18320.8|18316.8|13
1635270300000|2021-10-26 17:45:00|18320.3|18316.3|18319.8|18315.8|18323.8|18319.8|18319.8|18315.8|9
1635270600000|2021-10-26 17:50:00|18319.3|18315.3|18317.8|18313.8|18323.3|18319.3|18317.3|18313.3|33
1635270900000|2021-10-26 17:55:00|18316.3|18312.3|18323.3|18319.3|18323.3|18319.3|18315.8|18311.8|104
1635271200000|2021-10-26 18:00:00|18325.3|18321.3|18328.3|18324.3|18328.3|18324.3|18324.8|18320.8|13
1635271500000|2021-10-26 18:05:00|18327.3|18323.3|18322.3|18318.3|18327.3|18323.3|18322.3|18318.3|10
1635271800000|2021-10-26 18:10:00|18321.3|18317.3|18324.8|18320.8|18324.8|18320.8|18320.8|18316.8|9
1635272100000|2021-10-26 18:15:00|18324.3|18320.3|18332.3|18328.3|18332.3|18328.3|18322.8|18318.8|9
1635272400000|2021-10-26 18:20:00|18326.8|18322.8|18328.3|18324.3|18332.3|18328.3|18326.8|18322.8|22
1635272700000|2021-10-26 18:25:00|18326.8|18322.8|18323.3|18319.3|18326.8|18322.8|18323.3|18319.3|3
1635273000000|2021-10-26 18:30:00|18322.8|18318.8|18327.3|18323.3|18327.3|18323.3|18319.3|18315.3|14
1635273300000|2021-10-26 18:35:00|18319.3|18315.3|18318.3|18314.3|18326.8|18322.8|18318.3|18314.3|25
1635273600000|2021-10-26 18:40:00|18316.3|18312.3|18319.3|18315.3|18319.8|18315.8|18315.3|18311.3|12
1635273900000|2021-10-26 18:45:00|18316.8|18312.8|18319.3|18315.3|18319.3|18315.3|18315.8|18311.8|17
1635274200000|2021-10-26 18:50:00|18318.8|18314.8|18323.8|18319.8|18324.3|18320.3|18318.8|18314.8|11
1635274500000|2021-10-26 18:55:00|18322.8|18318.8|18330.8|18326.8|18330.8|18326.8|18322.8|18318.8|19
1635274800000|2021-10-26 19:00:00|18332.3|18328.3|18329.8|18325.8|18332.3|18328.3|18328.3|18324.3|16
1635275100000|2021-10-26 19:05:00|18330.8|18326.8|18333.3|18329.3|18334.8|18330.8|18330.8|18326.8|20
1635275400000|2021-10-26 19:10:00|18331.8|18327.8|18329.8|18325.8|18332.3|18328.3|18329.8|18325.8|67
1635275700000|2021-10-26 19:15:00|18330.3|18326.3|18331.8|18327.8|18334.8|18330.8|18330.3|18326.3|19
1635276000000|2021-10-26 19:20:00|18331.3|18327.3|18328.3|18324.3|18331.3|18327.3|18328.3|18324.3|6
1635276300000|2021-10-26 19:25:00|18330.3|18326.3|18323.3|18319.3|18333.3|18329.3|18323.3|18319.3|14
1635276600000|2021-10-26 19:30:00|18325.3|18321.3|18331.3|18327.3|18331.3|18327.3|18325.3|18321.3|12
1635276900000|2021-10-26 19:35:00|18333.3|18329.3|18331.8|18327.8|18335.8|18331.8|18331.8|18327.8|16
1635277200000|2021-10-26 19:40:00|18332.3|18328.3|18337.3|18333.3|18337.3|18333.3|18332.3|18328.3|28
1635277500000|2021-10-26 19:45:00|18335.3|18331.3|18337.8|18333.8|18337.8|18333.8|18334.8|18330.8|30
1635277800000|2021-10-26 19:50:00|18331.3|18327.3|18322.3|18318.3|18332.3|18328.3|18319.3|18315.3|51
1635278100000|2021-10-26 19:55:00|18324.3|18320.3|18316.3|18312.3|18328.3|18324.3|18316.3|18312.3|71
1635278400000|2021-10-26 20:00:00|18315.3|18311.3|18322.8|18318.8|18324.8|18320.8|18315.3|18311.3|36
1635278700000|2021-10-26 20:05:00|18328.3|18324.3|18325.3|18321.3|18329.8|18325.8|18324.8|18320.8|19
1635279000000|2021-10-26 20:10:00|18323.3|18319.3|18319.3|18315.3|18323.3|18319.3|18319.3|18315.3|14
1635279300000|2021-10-26 20:15:00|18318.8|18314.8|18316.3|18312.3|18318.8|18314.8|18316.3|18312.3|41
1635279600000|2021-10-26 20:20:00|18318.8|18314.8|18319.3|18315.3|18319.3|18315.3|18318.8|18314.8|12
1635279900000|2021-10-26 20:25:00|18318.3|18314.3|18316.3|18312.3|18318.3|18314.3|18316.3|18312.3|61
1635280500000|2021-10-26 20:35:00|18315.8|18311.8|18315.3|18311.3|18315.8|18311.8|18315.3|18311.3|5
1635280800000|2021-10-26 20:40:00|||||||||1
1635281100000|2021-10-26 20:45:00|18318.8|18314.8|18318.3|18314.3|18319.3|18315.3|18314.8|18310.8|57
1635281400000|2021-10-26 20:50:00|18318.8|18314.8|18317.8|18313.8|18318.8|18314.8|18317.3|18313.3|9
1635281700000|2021-10-26 20:55:00|18316.3|18312.3|18318.8|18314.8|18318.8|18314.8|18314.3|18310.3|66
1635282300000|2021-10-26 21:05:00|||||||||1
1635282600000|2021-10-26 21:10:00|18320.3|18316.3|18327.3|18309.3|18327.3|18316.3|18320.3|18309.3|8347548
1635282900000|2021-10-26 21:15:00|18327.7|18309.7|18329.1|18311.1|18329.6|18311.6|18327.6|18309.6|0
1635283200000|2021-10-26 21:20:00|18328.8|18310.8|18329.1|18311.1|18329.2|18311.2|18328.8|18310.8|0
1635283500000|2021-10-26 21:25:00|18329.2|18311.2|18329.5|18311.5|18329.6|18311.6|18328.7|18310.7|0
1635283800000|2021-10-26 21:30:00|18329.9|18311.9|18330|18312|18330.5|18312.5|18329.3|18311.3|0
1635284100000|2021-10-26 21:35:00|18329.2|18311.2|18329.6|18311.6|18330|18312|18329.1|18311.1|0
1635284400000|2021-10-26 21:40:00|18329.7|18311.7|18328.3|18310.3|18330.1|18312.1|18327.7|18309.7|0
1635284700000|2021-10-26 21:45:00|18328.4|18310.4|18328|18310|18328.7|18310.7|18328|18310|0
1635285000000|2021-10-26 21:50:00|18328.2|18310.2|18328.4|18310.4|18328.6|18310.6|18327.9|18309.9|0
1635285300000|2021-10-26 21:55:00|18328.2|18310.2|18327.9|18309.9|18328.6|18310.6|18327.3|18309.3|0
1635285600000|2021-10-26 22:00:00|18328.7|18310.7|18330.5|18312.5|18334.7|18316.7|18328|18310|0
1635285900000|2021-10-26 22:05:00|18331.2|18313.2|18336.1|18318.1|18336.8|18318.8|18329.8|18311.8|0
1635286200000|2021-10-26 22:10:00|18336.8|18318.8|18338.9|18320.9|18338.9|18320.9|18335.4|18317.4|0
1635286500000|2021-10-26 22:15:00|18339.2|18321.2|18341.2|18323.2|18341.2|18323.2|18337|18319|0
1635286800000|2021-10-26 22:20:00|18341.9|18323.9|18339.8|18321.8|18345.5|18327.5|18339.1|18321.1|0
1635287100000|2021-10-26 22:25:00|18340.2|18322.2|18344.1|18326.1|18344.8|18326.8|18337.7|18319.7|0
1635287400000|2021-10-26 22:30:00|18344.4|18326.4|18346|18328|18348.2|18330.2|18342.7|18324.7|0
1635287700000|2021-10-26 22:35:00|18346.4|18328.4|18346.8|18328.8|18347.5|18329.5|18345.3|18327.3|0
1635288000000|2021-10-26 22:40:00|18347.5|18329.5|18349.6|18331.6|18351|18333|18347.5|18329.5|0
1635288300000|2021-10-26 22:45:00|18349.9|18331.9|18349.6|18331.6|18351.7|18333.7|18348.2|18330.2|0
1635288600000|2021-10-26 22:50:00|18350.3|18332.3|18347.5|18329.5|18350.3|18332.3|18346.8|18328.8|0
1635288900000|2021-10-26 22:55:00|18347.8|18329.8|18349.2|18331.2|18350.3|18332.3|18346.8|18328.8|0
1635289200000|2021-10-26 23:00:00|18348.5|18330.5|18352.3|18334.3|18353|18335|18348.5|18330.5|0
1635289500000|2021-10-26 23:05:00|18350.9|18332.9|18348.8|18330.8|18350.9|18332.9|18348.1|18330.1|0
1635289800000|2021-10-26 23:10:00|18348.1|18330.1|18348.5|18330.5|18350.6|18332.6|18347.7|18329.7|0
1635290100000|2021-10-26 23:15:00|18348.1|18330.1|18348.5|18330.5|18349.5|18331.5|18347.7|18329.7|0
1635290400000|2021-10-26 23:20:00|18349.2|18331.2|18350.2|18332.2|18351.3|18333.3|18347.7|18329.7|0
1635290700000|2021-10-26 23:25:00|18349.9|18331.9|18349.9|18331.9|18352|18334|18349.9|18331.9|0
1635291000000|2021-10-26 23:30:00|18350.6|18332.6|18354.8|18336.8|18356.9|18338.9|18350.2|18332.2|0
1635291300000|2021-10-26 23:35:00|18355.5|18337.5|18352.2|18334.2|18355.7|18337.7|18352.2|18334.2|0
1635291600000|2021-10-26 23:40:00|18351.5|18333.5|18339.5|18321.5|18351.5|18333.5|18339.5|18321.5|0
1635291900000|2021-10-26 23:45:00|18339.9|18321.9|18351.5|18333.5|18351.5|18333.5|18339.9|18321.9|0
1635292200000|2021-10-26 23:50:00|18352.2|18334.2|18349.4|18331.4|18353.6|18335.6|18349.4|18331.4|0
1635292500000|2021-10-26 23:55:00|18349|18331|18347.3|18329.3|18350.8|18332.8|18347.3|18329.3|0
1635292800000|2021-10-27 00:00:00|18348|18330|18342.2|18324.2|18352.2|18334.2|18336.2|18318.2|0
1635293100000|2021-10-27 00:05:00|18342.9|18324.9|18335.9|18317.9|18343.2|18325.2|18335.9|18317.9|0
1635293400000|2021-10-27 00:10:00|18336.6|18318.6|18337.4|18319.4|18341.3|18323.3|18335.9|18317.9|0
1635293700000|2021-10-27 00:15:00|18337.1|18319.1|18331.1|18313.1|18341.3|18323.3|18330.4|18312.4|0
1635294000000|2021-10-27 00:20:00|18331.2|18313.2|18333.8|18315.8|18334.6|18316.6|18330.7|18312.7|0
1635294300000|2021-10-27 00:25:00|18334.3|18316.3|18338|18320|18338.4|18320.4|18330.8|18312.8|0
1635294600000|2021-10-27 00:30:00|18337.6|18319.6|18331.9|18313.9|18342.7|18324.7|18330.7|18312.7|0
1635294900000|2021-10-27 00:35:00|18331.7|18313.7|18327.7|18309.7|18331.9|18313.9|18324.4|18306.4|0
1635295200000|2021-10-27 00:40:00|18327.9|18309.9|18326.7|18308.7|18332.1|18314.1|18325|18307|0
1635295500000|2021-10-27 00:45:00|18325.8|18307.8|18328.3|18310.3|18329.5|18311.5|18324.3|18306.3|0
1635295800000|2021-10-27 00:50:00|18327.9|18309.9|18323.9|18305.9|18328.3|18310.3|18319.9|18301.9|0
1635296100000|2021-10-27 00:55:00|18323.7|18305.7|18323.2|18305.2|18327.2|18309.2|18323.1|18305.1|0
1635296400000|2021-10-27 01:00:00|18323.6|18305.6|18310.5|18306.5|18324.4|18310.5|18299.5|18295.5|182
1635296700000|2021-10-27 01:05:00|18310|18306|18311|18307|18313|18309|18307|18303|48
1635297000000|2021-10-27 01:10:00|18308|18304|18305.5|18301.5|18312|18308|18305.5|18301.5|63
1635297300000|2021-10-27 01:15:00|18304|18300|18306|18302|18307.5|18303.5|18302|18298|68
1635297600000|2021-10-27 01:20:00|18305|18301|18306|18302|18310.5|18306.5|18303.5|18299.5|76
1635297900000|2021-10-27 01:25:00|18307|18303|18303.5|18299.5|18308|18304|18302|18298|262
1635298200000|2021-10-27 01:30:00|18303|18299|18302.5|18298.5|18304.5|18300.5|18299.5|18295.5|177
1635298500000|2021-10-27 01:35:00|18300|18296|18305|18301|18305|18301|18298|18294|140
1635298800000|2021-10-27 01:40:00|18304.5|18300.5|18299.5|18295.5|18309.5|18305.5|18299|18295|137
1635299100000|2021-10-27 01:45:00|18297.5|18293.5|18292.5|18288.5|18298|18294|18288|18284|268
1635299400000|2021-10-27 01:50:00|18291.5|18287.5|18285|18281|18291.5|18287.5|18284.5|18280.5|192
1635299700000|2021-10-27 01:55:00|18284|18280|18280|18276|18286.5|18282.5|18280|18276|130
1635300000000|2021-10-27 02:00:00|18279|18275|18287|18283|18287|18283|18279|18275|242
1635300300000|2021-10-27 02:05:00|18287.5|18283.5|18286.5|18282.5|18289|18285|18283|18279|136
1635300600000|2021-10-27 02:10:00|18288|18284|18292.5|18288.5|18295|18291|18287.5|18283.5|146
1635300900000|2021-10-27 02:15:00|18289.5|18285.5|18285.5|18281.5|18289.5|18285.5|18282.5|18278.5|107
1635301200000|2021-10-27 02:20:00|18286|18282|18286.5|18282.5|18286.5|18282.5|18283|18279|84
1635301500000|2021-10-27 02:25:00|18289|18285|18286|18282|18291|18287|18285.5|18281.5|49
1635301800000|2021-10-27 02:30:00|18284.5|18280.5|18287|18283|18289.5|18285.5|18283.5|18279.5|210
1635302100000|2021-10-27 02:35:00|18289|18285|18288.5|18284.5|18291|18287|18285.5|18281.5|222
1635302400000|2021-10-27 02:40:00|18286.5|18282.5|18288.5|18284.5|18291.5|18287.5|18286.5|18282.5|139
1635302700000|2021-10-27 02:45:00|18284|18280|18284.5|18280.5|18288|18284|18282|18278|54
1635303000000|2021-10-27 02:50:00|18283|18279|18283|18279|18285.5|18281.5|18283|18279|44
1635303300000|2021-10-27 02:55:00|18282.5|18278.5|18285.5|18281.5|18289|18285|18281.5|18277.5|194
1635303600000|2021-10-27 03:00:00|18283|18279|18283|18279|18285.5|18281.5|18282|18278|23
1635303900000|2021-10-27 03:05:00|18283.5|18279.5|18292.5|18288.5|18295|18291|18282|18278|226
1635304200000|2021-10-27 03:10:00|18293|18289|18294.5|18290.5|18294.5|18290.5|18291|18287|95
1635304500000|2021-10-27 03:15:00|18294|18290|18299|18295|18302|18298|18293.5|18289.5|245
1635304800000|2021-10-27 03:20:00|18299.5|18295.5|18301.5|18297.5|18304|18300|18299.5|18295.5|107
1635305100000|2021-10-27 03:25:00|18301|18297|18298.5|18294.5|18303|18299|18298.5|18294.5|460
1635305400000|2021-10-27 03:30:00|18296.5|18292.5|18306.5|18302.5|18309|18305|18290.5|18286.5|194
1635305700000|2021-10-27 03:35:00|18306|18302|18298.5|18294.5|18309|18305|18298|18294|191
1635306000000|2021-10-27 03:40:00|18296.5|18292.5|18293|18289|18299.5|18295.5|18290.5|18286.5|398
1635306300000|2021-10-27 03:45:00|18295.5|18291.5|18290.3|18286.3|18325.8|18321.8|18265|18261|3646
1635306600000|2021-10-27 03:50:00|18290|18286|18308.3|18304.3|18332.5|18328.5|18286.3|18282.3|1670
1635306900000|2021-10-27 03:55:00|18307.8|18303.8|18309.3|18305.3|18313.8|18309.8|18277.5|18273.5|2176
1635307200000|2021-10-27 04:00:00|18309.5|18305.5|18286.5|18282.5|18317.3|18313.3|18282|18278|2060
1635307500000|2021-10-27 04:05:00|18286.8|18282.8|18282.8|18278.8|18302.8|18298.8|18282.8|18278.8|1299
1635307800000|2021-10-27 04:10:00|18282.5|18278.5|18292|18288|18297.3|18293.3|18276.8|18272.8|782
1635308100000|2021-10-27 04:15:00|18292.3|18288.3|18313.5|18309.5|18314|18310|18290.8|18286.8|749
1635308400000|2021-10-27 04:20:00|18312.8|18308.8|18304.8|18300.8|18317.3|18313.3|18303.8|18299.8|717
1635308700000|2021-10-27 04:25:00|18305|18301|18310|18306|18314.5|18310.5|18300.8|18296.8|895
1635309000000|2021-10-27 04:30:00|18309.3|18305.3|18300|18296|18314.3|18310.3|18294.8|18290.8|836
1635309300000|2021-10-27 04:35:00|18300.3|18296.3|18281.8|18277.8|18303.8|18299.8|18276|18272|356
1635309600000|2021-10-27 04:40:00|18282.5|18278.5|18295.5|18291.5|18297.5|18293.5|18280.8|18276.8|1075
1635309900000|2021-10-27 04:45:00|18294.8|18290.8|18300.8|18296.8|18305.3|18301.3|18290.5|18286.5|992
1635310200000|2021-10-27 04:50:00|18301|18297|18306|18302|18312.8|18308.8|18292.5|18288.5|422
1635310500000|2021-10-27 04:55:00|18305.8|18301.8|18294.8|18290.8|18307.5|18303.5|18287.8|18283.8|388
1635310800000|2021-10-27 05:00:00|18295|18291|18285.3|18281.3|18295.3|18291.3|18276.3|18272.3|932
1635311100000|2021-10-27 05:05:00|18285.5|18281.5|18270.3|18266.3|18291.3|18287.3|18265.8|18261.8|481
1635311400000|2021-10-27 05:10:00|18269|18265|18291.8|18287.8|18295.3|18291.3|18267.3|18263.3|984
1635311700000|2021-10-27 05:15:00|18291.5|18287.5|18298.3|18294.3|18301.8|18297.8|18286|18282|635
1635312000000|2021-10-27 05:20:00|18298|18294|18293.8|18289.8|18299.3|18295.3|18292.5|18288.5|677
1635312300000|2021-10-27 05:25:00|18294|18290|18291.8|18287.8|18295.5|18291.5|18285.3|18281.3|765
1635312600000|2021-10-27 05:30:00|18292|18288|18300|18296|18301|18297|18291|18287|558
1635312900000|2021-10-27 05:35:00|18300.3|18296.3|18296.8|18292.8|18302.8|18298.8|18293|18289|691
1635313200000|2021-10-27 05:40:00|18296.5|18292.5|18305.3|18301.3|18308.3|18304.3|18295|18291|577
1635313500000|2021-10-27 05:45:00|18305.5|18301.5|18307.3|18303.3|18310.3|18306.3|18302.5|18298.5|837
1635313800000|2021-10-27 05:50:00|18307|18303|18308.8|18304.8|18310.8|18306.8|18303.5|18299.5|336
1635314100000|2021-10-27 05:55:00|18308.5|18304.5|18325.3|18321.3|18326.8|18322.8|18308.5|18304.5|552
1635314400000|2021-10-27 06:00:00|18326|18322|18322.3|18318.3|18333.5|18329.5|18319.3|18315.3|563
1635314700000|2021-10-27 06:05:00|18322|18318|18335|18331|18337|18333|18313.5|18309.5|664
1635315000000|2021-10-27 06:10:00|18334.8|18330.8|18334.8|18330.8|18338.5|18334.5|18328.3|18324.3|461
1635315300000|2021-10-27 06:15:00|18335.5|18331.5|18334.5|18330.5|18339.8|18335.8|18325.3|18321.3|453
1635315600000|2021-10-27 06:20:00|18334.8|18330.8|18326.3|18322.3|18337.8|18333.8|18326|18322|292
1635315900000|2021-10-27 06:25:00|18326|18322|18323.8|18319.8|18332|18328|18322.3|18318.3|379
1635316200000|2021-10-27 06:30:00|18323.5|18319.5|18307|18303|18327.3|18323.3|18306|18302|475
1635316500000|2021-10-27 06:35:00|18307.3|18303.3|18309.5|18305.5|18316|18312|18306.8|18302.8|567
1635316800000|2021-10-27 06:40:00|18309.8|18305.8|18296.3|18292.3|18313|18309|18296.3|18292.3|914
1635317100000|2021-10-27 06:45:00|18295.3|18291.3|18305|18301|18308.8|18304.8|18291.8|18287.8|856
1635317400000|2021-10-27 06:50:00|18305.3|18301.3|18308.5|18304.5|18313.3|18309.3|18304.8|18300.8|391
1635317700000|2021-10-27 06:55:00|18308.3|18304.3|18306.8|18302.8|18309.8|18305.8|18302.8|18298.8|322
1635318000000|2021-10-27 07:00:00|18307.3|18303.3|18319.3|18315.3|18321.5|18317.5|18305.3|18301.3|545
1635318300000|2021-10-27 07:05:00|18318.5|18314.5|18315|18311|18320.5|18316.5|18312.5|18308.5|503
1635318600000|2021-10-27 07:10:00|18314.8|18310.8|18297.3|18293.3|18314.8|18310.8|18291.3|18287.3|420
1635318900000|2021-10-27 07:15:00|18297.5|18293.5|18310.5|18306.5|18311.8|18307.8|18297|18293|629
1635319200000|2021-10-27 07:20:00|18310.8|18306.8|18301.3|18297.3|18311.5|18307.5|18298.5|18294.5|622
1635319500000|2021-10-27 07:25:00|18301|18297|18295.5|18291.5|18303.8|18299.8|18289.5|18285.5|762
1635319800000|2021-10-27 07:30:00|18295.8|18291.8|18312|18308|18318.3|18314.3|18295.3|18291.3|449
1635320100000|2021-10-27 07:35:00|18311.8|18307.8|18308|18304|18316.3|18312.3|18306.8|18302.8|381
1635320400000|2021-10-27 07:40:00|18308.3|18304.3|18312.8|18308.8|18313|18309|18294.8|18290.8|429
1635320700000|2021-10-27 07:45:00|18313|18309|18307|18303|18316|18312|18304.8|18300.8|421
1635321000000|2021-10-27 07:50:00|18307.3|18303.3|18310|18306|18310.8|18306.8|18302.3|18298.3|580
1635321300000|2021-10-27 07:55:00|18309.8|18305.8|18304.8|18300.8|18313.3|18309.3|18300.3|18296.3|591
1635321600000|2021-10-27 08:00:00|18305.3|18301.3|18322.3|18318.3|18331.5|18327.5|18301.3|18297.3|473
1635321900000|2021-10-27 08:05:00|18322|18318|18315.5|18311.5|18322.8|18318.8|18309.3|18305.3|656
1635322200000|2021-10-27 08:10:00|18315.8|18311.8|18308.5|18304.5|18320.3|18316.3|18307.3|18303.3|615
1635322500000|2021-10-27 08:15:00|18308.8|18304.8|18306.5|18302.5|18313.3|18309.3|18302|18298|530
1635322800000|2021-10-27 08:20:00|18307|18303|18315.3|18311.3|18316.3|18312.3|18304.8|18300.8|509
1635323100000|2021-10-27 08:25:00|18315|18311|18314.8|18310.8|18319.3|18315.3|18310.5|18306.5|645
1635323400000|2021-10-27 08:30:00|18315|18311|18307|18303|18317.5|18313.5|18305.3|18301.3|728
1635323700000|2021-10-27 08:35:00|18306.5|18302.5|18315.5|18311.5|18315.8|18311.8|18304|18300|544
1635324000000|2021-10-27 08:40:00|18315.8|18311.8|18311.3|18307.3|18315.8|18311.8|18308.5|18304.5|455
1635324300000|2021-10-27 08:45:00|18311|18307|18265.8|18261.8|18321.8|18317.8|18250|18246|716
1635324600000|2021-10-27 08:50:00|18266.3|18262.3|18258.3|18254.3|18270.5|18266.5|18240.5|18236.5|696
1635324900000|2021-10-27 08:55:00|18258.5|18254.5|18253.8|18249.8|18264|18260|18246.5|18242.5|931
1635325200000|2021-10-27 09:00:00|18254.3|18250.3|18222.8|18218.8|18255|18251|18203|18199|1237
1635325500000|2021-10-27 09:05:00|18222.5|18218.5|18197.5|18193.5|18224.5|18220.5|18188.5|18184.5|1030
1635325800000|2021-10-27 09:10:00|18199|18195|18212.5|18208.5|18216.8|18212.8|18195.8|18191.8|891
1635326100000|2021-10-27 09:15:00|18212.3|18208.3|18239|18235|18247|18243|18207.3|18203.3|868
1635326400000|2021-10-27 09:20:00|18238.3|18234.3|18225.5|18221.5|18241.3|18237.3|18223.8|18219.8|350
1635326700000|2021-10-27 09:25:00|18225.8|18221.8|18242.3|18238.3|18246.8|18242.8|18225.5|18221.5|666
1635327000000|2021-10-27 09:30:00|18242.5|18238.5|18215|18211|18247|18243|18199.8|18195.8|976
1635327300000|2021-10-27 09:35:00|18214.5|18210.5|18228.5|18224.5|18230.3|18226.3|18207.3|18203.3|970
1635327600000|2021-10-27 09:40:00|18229.3|18225.3|18223.8|18219.8|18232.3|18228.3|18223|18219|819
1635327900000|2021-10-27 09:45:00|18224|18220|18212.5|18208.5|18229|18225|18211.8|18207.8|889
1635328200000|2021-10-27 09:50:00|18213.3|18209.3|18177.8|18173.8|18215.3|18211.3|18176.5|18172.5|1818
1635328500000|2021-10-27 09:55:00|18178|18174|18190|18186|18190.5|18186.5|18173|18169|2223
1635328800000|2021-10-27 10:00:00|18190.9|18186.9|18205.6|18201.6|18207.4|18203.4|18188.4|18184.4|242
1635329100000|2021-10-27 10:05:00|18205.9|18201.9|18207.1|18203.1|18208.1|18204.1|18200.6|18196.6|60
1635329400000|2021-10-27 10:10:00|18213.5|18195.5|18215.4|18197.4|18215.4|18197.4|18210.9|18192.9|5332013
1635329700000|2021-10-27 10:15:00|18215.8|18197.8|18216.2|18198.2|18218.7|18200.7|18213.5|18195.5|0
1635330000000|2021-10-27 10:20:00|18216|18198|18213.4|18195.4|18216.4|18198.4|18208.3|18190.3|0
1635330300000|2021-10-27 10:25:00|18213.8|18195.8|18212.6|18194.6|18217.1|18199.1|18212.3|18194.3|0
1635330600000|2021-10-27 10:30:00|18213|18195|18217.5|18199.5|18218.7|18200.7|18213|18195|0
1635330900000|2021-10-27 10:35:00|18218.4|18200.4|18215.1|18197.1|18218.7|18200.7|18214.4|18196.4|0
1635331200000|2021-10-27 10:40:00|18208.1|18204.1|18208.6|18204.6|18211.6|18207.6|18200.1|18196.1|8
1635331500000|2021-10-27 10:45:00|18215.6|18211.6|18200.6|18196.6|18215.6|18211.6|18200.1|18196.1|40
1635331800000|2021-10-27 10:50:00|18199.6|18195.6|18195.6|18191.6|18199.6|18195.6|18185.6|18181.6|127
1635332100000|2021-10-27 10:55:00|18197.6|18193.6|18199.1|18195.1|18202.1|18198.1|18197.1|18193.1|14
1635332400000|2021-10-27 11:00:00|18197.6|18193.6|18208.6|18204.6|18208.6|18204.6|18197.6|18193.6|10
1635332700000|2021-10-27 11:05:00|18210.6|18206.6|18209.1|18205.1|18213.1|18209.1|18208.1|18204.1|25
1635333000000|2021-10-27 11:10:00|18210.1|18206.1|18213.6|18209.6|18215.1|18211.1|18206.6|18202.6|17
1635333300000|2021-10-27 11:15:00|18210.1|18206.1|18211.6|18207.6|18213.6|18209.6|18208.6|18204.6|27
1635333600000|2021-10-27 11:20:00|18212.6|18208.6|18217.6|18213.6|18217.6|18213.6|18212.6|18208.6|5
1635333900000|2021-10-27 11:25:00|18218.1|18214.1|18216.6|18212.6|18221.6|18217.6|18216.6|18212.6|11
1635334200000|2021-10-27 11:30:00|18221.1|18217.1|18216.6|18212.6|18222.6|18218.6|18214.1|18210.1|14
1635334500000|2021-10-27 11:35:00|18220.1|18216.1|18216.1|18212.1|18220.1|18216.1|18213.6|18209.6|7
1635334800000|2021-10-27 11:40:00|18217.1|18213.1|18218.1|18214.1|18218.1|18214.1|18217.1|18213.1|13
1635335100000|2021-10-27 11:45:00|18219.1|18215.1|18217.1|18213.1|18219.1|18215.1|18214.1|18210.1|11
1635335400000|2021-10-27 11:50:00|18216.6|18212.6|18216.6|18212.6|18219.1|18215.1|18215.6|18211.6|25
1635335700000|2021-10-27 11:55:00|18216.1|18212.1|18213.1|18209.1|18217.6|18213.6|18213.1|18209.1|55
1635336000000|2021-10-27 12:00:00|18212.6|18208.6|18214.6|18210.6|18214.6|18210.6|18210.1|18206.1|3
1635336300000|2021-10-27 12:05:00|||||||||22
1635336600000|2021-10-27 12:10:00|18224.1|18220.1|18222.1|18218.1|18224.1|18220.1|18217.6|18213.6|46
1635336900000|2021-10-27 12:15:00|18224.6|18220.6|18223.1|18219.1|18224.6|18220.6|18219.6|18215.6|12
1635337200000|2021-10-27 12:20:00|18222.6|18218.6|18216.1|18212.1|18223.6|18219.6|18216.1|18212.1|26
1635337500000|2021-10-27 12:25:00|18216.6|18212.6|18222.6|18218.6|18222.6|18218.6|18215.6|18211.6|16
1635337800000|2021-10-27 12:30:00|18223.1|18219.1|18222.6|18218.6|18227.1|18223.1|18222.6|18218.6|32
1635338100000|2021-10-27 12:35:00|18222.1|18218.1|18221.6|18217.6|18222.6|18218.6|18215.6|18211.6|22
1635338400000|2021-10-27 12:40:00|18220.6|18216.6|18210.6|18206.6|18223.1|18219.1|18210.6|18206.6|28
1635338700000|2021-10-27 12:45:00|18209.6|18205.6|18217.1|18213.1|18217.1|18213.1|18207.1|18203.1|74
1635339000000|2021-10-27 12:50:00|18215.1|18211.1|18218.1|18214.1|18220.1|18216.1|18210.1|18206.1|199
1635339300000|2021-10-27 12:55:00|18218.6|18214.6|18218.6|18214.6|18219.1|18215.1|18218.6|18214.6|6
1635339600000|2021-10-27 13:00:00|18214.1|18210.1|18214.1|18210.1|18214.1|18210.1|18214.1|18210.1|1
1635339900000|2021-10-27 13:05:00|18218.6|18214.6|18220.6|18216.6|18220.6|18216.6|18215.6|18211.6|24
1635340200000|2021-10-27 13:10:00|18223.1|18219.1|18227.1|18223.1|18228.1|18224.1|18223.1|18219.1|120
1635340500000|2021-10-27 13:15:00|18228.1|18224.1|18224.6|18220.6|18228.1|18224.1|18224.6|18220.6|38
1635340800000|2021-10-27 13:20:00|18226.1|18222.1|18223.6|18219.6|18226.1|18222.1|18223.6|18219.6|7
1635341100000|2021-10-27 13:25:00|18224.6|18220.6|18225.6|18221.6|18229.6|18225.6|18223.6|18219.6|84
1635341400000|2021-10-27 13:30:00|18228.6|18224.6|18219.1|18215.1|18229.6|18225.6|18211.6|18207.6|358
1635341700000|2021-10-27 13:35:00|18220.1|18216.1|18217.6|18213.6|18226.1|18222.1|18213.6|18209.6|268
1635342000000|2021-10-27 13:40:00|18216.6|18212.6|18236.1|18232.1|18236.1|18232.1|18216.6|18212.6|222
1635342300000|2021-10-27 13:45:00|18234.1|18230.1|18237.6|18233.6|18251.1|18247.1|18234.1|18230.1|287
1635342600000|2021-10-27 13:50:00|18240.1|18236.1|18238.6|18234.6|18245.1|18241.1|18236.1|18232.1|80
1635342900000|2021-10-27 13:55:00|18241.1|18237.1|18240.6|18236.6|18244.6|18240.6|18236.6|18232.6|126
1635343200000|2021-10-27 14:00:00|18241.6|18237.6|18230.1|18226.1|18243.1|18239.1|18230.1|18226.1|38
1635343500000|2021-10-27 14:05:00|18229.6|18225.6|18239.6|18235.6|18239.6|18235.6|18229.6|18225.6|176
1635343800000|2021-10-27 14:10:00|18238.6|18234.6|18236.1|18232.1|18246.6|18242.6|18236.1|18232.1|73
1635344100000|2021-10-27 14:15:00|18239.1|18235.1|18236.1|18232.1|18241.1|18237.1|18234.1|18230.1|13
1635344400000|2021-10-27 14:20:00|18233.1|18229.1|18240.1|18236.1|18240.1|18236.1|18223.6|18219.6|28
1635344700000|2021-10-27 14:25:00|18239.6|18235.6|18233.1|18229.1|18242.1|18238.1|18225.1|18221.1|68
1635345000000|2021-10-27 14:30:00|18231.6|18227.6|18242.6|18238.6|18242.6|18238.6|18229.6|18225.6|68
1635345300000|2021-10-27 14:35:00|18240.6|18236.6|18237.1|18233.1|18240.6|18236.6|18230.1|18226.1|27
1635345600000|2021-10-27 14:40:00|18236.1|18232.1|18236.1|18232.1|18236.1|18232.1|18236.1|18232.1|32
1635345900000|2021-10-27 14:45:00|18225.6|18221.6|18235.6|18231.6|18236.1|18232.1|18225.6|18221.6|25
1635346200000|2021-10-27 14:50:00|18235.1|18231.1|18236.1|18232.1|18237.6|18233.6|18230.6|18226.6|34
1635346500000|2021-10-27 14:55:00|18234.6|18230.6|18226.6|18222.6|18235.1|18231.1|18221.6|18217.6|74
1635346800000|2021-10-27 15:00:00|18229.6|18225.6|18244.1|18240.1|18244.1|18240.1|18229.1|18225.1|60
1635347100000|2021-10-27 15:05:00|18245.1|18241.1|18249.6|18245.6|18252.6|18248.6|18241.1|18237.1|118
1635347400000|2021-10-27 15:10:00|18251.6|18247.6|18239.1|18235.1|18251.6|18247.6|18239.1|18235.1|70
1635347700000|2021-10-27 15:15:00|18240.1|18236.1|18242.6|18238.6|18244.1|18240.1|18235.1|18231.1|82
1635348000000|2021-10-27 15:20:00|18241.1|18237.1|18239.6|18235.6|18242.1|18238.1|18233.1|18229.1|270
1635348300000|2021-10-27 15:25:00|18240.1|18236.1|18234.1|18230.1|18241.6|18237.6|18230.1|18226.1|83
1635348600000|2021-10-27 15:30:00|18232.6|18228.6|18226.1|18222.1|18234.1|18230.1|18220.6|18216.6|52
1635348900000|2021-10-27 15:35:00|18226.6|18222.6|18221.6|18217.6|18226.6|18222.6|18221.6|18217.6|32
1635349200000|2021-10-27 15:40:00|18230.1|18226.1|18236.1|18232.1|18239.1|18235.1|18230.1|18226.1|65
1635349500000|2021-10-27 15:45:00|18225.6|18221.6|18219.6|18215.6|18226.6|18222.6|18215.1|18211.1|123
1635349800000|2021-10-27 15:50:00|18218.6|18214.6|18220.6|18216.6|18220.6|18216.6|18216.1|18212.1|83
1635350100000|2021-10-27 15:55:00|18220.1|18216.1|18222.1|18218.1|18223.1|18219.1|18219.1|18215.1|71
1635350400000|2021-10-27 16:00:00|18223.1|18219.1|18219.6|18215.6|18226.1|18222.1|18219.6|18215.6|33
1635350700000|2021-10-27 16:05:00|18217.1|18213.1|18225.1|18221.1|18226.6|18222.6|18215.6|18211.6|26
1635351000000|2021-10-27 16:10:00|18225.6|18221.6|18227.1|18223.1|18228.1|18224.1|18222.6|18218.6|129
1635351300000|2021-10-27 16:15:00|18227.6|18223.6|18227.1|18223.1|18230.6|18226.6|18223.1|18219.1|77
1635351600000|2021-10-27 16:20:00|18226.6|18222.6|18231.6|18227.6|18231.6|18227.6|18224.1|18220.1|22
1635351900000|2021-10-27 16:25:00|18230.1|18226.1|18234.6|18230.6|18234.6|18230.6|18229.1|18225.1|32
1635352200000|2021-10-27 16:30:00|18232.1|18228.1|18226.6|18222.6|18232.1|18228.1|18225.6|18221.6|25
1635352500000|2021-10-27 16:35:00|18228.1|18224.1|18229.6|18225.6|18231.1|18227.1|18225.6|18221.6|100
1635352800000|2021-10-27 16:40:00|18230.6|18226.6|18234.6|18230.6|18234.6|18230.6|18230.6|18226.6|20
1635353100000|2021-10-27 16:45:00|18232.1|18228.1|18230.1|18226.1|18234.6|18230.6|18229.6|18225.6|21
1635353400000|2021-10-27 16:50:00|18233.6|18229.6|18234.1|18230.1|18234.1|18230.1|18233.6|18229.6|3
1635353700000|2021-10-27 16:55:00|18233.1|18229.1|18235.1|18231.1|18235.1|18231.1|18231.6|18227.6|33
1635354000000|2021-10-27 17:00:00|18236.1|18232.1|18232.6|18228.6|18237.1|18233.1|18232.6|18228.6|129
1635354300000|2021-10-27 17:05:00|18234.6|18230.6|18240.1|18236.1|18240.1|18236.1|18234.1|18230.1|52
1635354600000|2021-10-27 17:10:00|18239.6|18235.6|18243.6|18239.6|18243.6|18239.6|18237.1|18233.1|30
1635354900000|2021-10-27 17:15:00|18244.1|18240.1|18246.1|18242.1|18246.1|18242.1|18244.1|18240.1|31
1635355200000|2021-10-27 17:20:00|18243.1|18239.1|18241.6|18237.6|18243.1|18239.1|18241.6|18237.6|4
1635355500000|2021-10-27 17:25:00|18244.6|18240.6|18242.6|18238.6|18245.1|18241.1|18242.6|18238.6|12
1635355800000|2021-10-27 17:30:00|18242.1|18238.1|18241.6|18237.6|18242.1|18238.1|18241.6|18237.6|5
1635356100000|2021-10-27 17:35:00|18240.1|18236.1|18240.1|18236.1|18240.1|18236.1|18240.1|18236.1|2
1635356400000|2021-10-27 17:40:00|18238.6|18234.6|18238.6|18234.6|18238.6|18234.6|18238.6|18234.6|4
1635356700000|2021-10-27 17:45:00|18241.1|18237.1|18241.1|18237.1|18241.1|18237.1|18241.1|18237.1|2
1635357300000|2021-10-27 17:55:00|18242.6|18238.6|18244.6|18240.6|18244.6|18240.6|18242.6|18238.6|11
1635357600000|2021-10-27 18:00:00|18243.6|18239.6|18243.6|18239.6|18243.6|18239.6|18243.6|18239.6|9
1635357900000|2021-10-27 18:05:00|18245.1|18241.1|18244.6|18240.6|18246.6|18242.6|18242.1|18238.1|43
1635358200000|2021-10-27 18:10:00|18246.1|18242.1|18247.1|18243.1|18247.1|18243.1|18244.1|18240.1|17
1635358500000|2021-10-27 18:15:00|18247.6|18243.6|18246.1|18242.1|18247.6|18243.6|18243.6|18239.6|17
1635358800000|2021-10-27 18:20:00|18245.6|18241.6|18244.6|18240.6|18246.1|18242.1|18244.6|18240.6|31
1635359100000|2021-10-27 18:25:00|18245.1|18241.1|18242.1|18238.1|18245.1|18241.1|18242.1|18238.1|5
1635359400000|2021-10-27 18:30:00|18240.6|18236.6|18242.6|18238.6|18242.6|18238.6|18237.1|18233.1|7
1635359700000|2021-10-27 18:35:00|18240.6|18236.6|18236.6|18232.6|18240.6|18236.6|18235.1|18231.1|22
1635360000000|2021-10-27 18:40:00|18240.6|18236.6|18241.6|18237.6|18243.1|18239.1|18240.6|18236.6|6
1635360300000|2021-10-27 18:45:00|18246.1|18242.1|18246.1|18242.1|18246.1|18242.1|18246.1|18242.1|1
1635360600000|2021-10-27 18:50:00|18244.1|18240.1|18243.6|18239.6|18247.6|18243.6|18243.6|18239.6|21
1635360900000|2021-10-27 18:55:00|18238.1|18234.1|18238.1|18234.1|18238.1|18234.1|18238.1|18234.1|3
1635361200000|2021-10-27 19:00:00|18237.6|18233.6|18244.1|18240.1|18244.1|18240.1|18234.6|18230.6|10
1635361500000|2021-10-27 19:05:00|18235.6|18231.6|18228.1|18224.1|18235.6|18231.6|18228.1|18224.1|13
1635361800000|2021-10-27 19:10:00|18226.6|18222.6|18218.6|18214.6|18226.6|18222.6|18213.1|18209.1|108
1635362100000|2021-10-27 19:15:00|18219.6|18215.6|18215.6|18211.6|18221.1|18217.1|18215.1|18211.1|96
1635362400000|2021-10-27 19:20:00|18211.1|18207.1|18216.6|18212.6|18216.6|18212.6|18209.6|18205.6|39
1635362700000|2021-10-27 19:25:00|18218.6|18214.6|18212.6|18208.6|18218.6|18214.6|18211.1|18207.1|35
1635363000000|2021-10-27 19:30:00|18210.1|18206.1|18207.1|18203.1|18210.1|18206.1|18207.1|18203.1|57
1635363300000|2021-10-27 19:35:00|18208.1|18204.1|18207.6|18203.6|18211.6|18207.6|18207.6|18203.6|20
1635363600000|2021-10-27 19:40:00|18208.1|18204.1|18212.1|18208.1|18212.1|18208.1|18203.6|18199.6|313
1635363900000|2021-10-27 19:45:00|18210.1|18206.1|18209.6|18205.6|18210.1|18206.1|18208.1|18204.1|21
1635364200000|2021-10-27 19:50:00|18206.1|18202.1|18204.6|18200.6|18207.1|18203.1|18202.6|18198.6|174
1635364500000|2021-10-27 19:55:00|18203.1|18199.1|18206.1|18202.1|18208.1|18204.1|18201.1|18197.1|446
1635364800000|2021-10-27 20:00:00|18207.1|18203.1|18205.6|18201.6|18209.1|18205.1|18205.6|18201.6|59
1635365100000|2021-10-27 20:05:00|18207.1|18203.1|18211.1|18207.1|18213.1|18209.1|18207.1|18203.1|55
1635365400000|2021-10-27 20:10:00|18212.1|18208.1|18208.1|18204.1|18212.1|18208.1|18208.1|18204.1|24
1635366000000|2021-10-27 20:20:00|18210.1|18206.1|18209.1|18205.1|18211.6|18207.6|18209.1|18205.1|7
1635366300000|2021-10-27 20:25:00|18208.1|18204.1|18208.1|18204.1|18208.1|18204.1|18208.1|18204.1|1
1635366600000|2021-10-27 20:30:00|18209.1|18205.1|18209.1|18205.1|18209.1|18205.1|18209.1|18205.1|1
1635366900000|2021-10-27 20:35:00|18206.1|18202.1|18206.6|18202.6|18207.6|18203.6|18206.1|18202.1|13
1635367200000|2021-10-27 20:40:00|18207.1|18203.1|18211.6|18207.6|18211.6|18207.6|18207.1|18203.1|21
1635367500000|2021-10-27 20:45:00|18209.6|18205.6|18206.1|18202.1|18209.6|18205.6|18206.1|18202.1|63
1635367800000|2021-10-27 20:50:00|18205.6|18201.6|18207.6|18203.6|18207.6|18203.6|18203.6|18199.6|38
1635368100000|2021-10-27 20:55:00|18208.1|18204.1|18205.6|18201.6|18208.6|18204.6|18205.6|18201.6|34
1635369000000|2021-10-27 21:10:00|18212.6|18194.6|18212.6|18194.6|18212.6|18194.6|18212.6|18194.6|5391791
1635369300000|2021-10-27 21:15:00|18213|18195|18213.1|18195.1|18214|18196|18212.4|18194.4|0
1635369600000|2021-10-27 21:20:00|18212.6|18194.6|18212.4|18194.4|18213.3|18195.3|18212.2|18194.2|0
1635369900000|2021-10-27 21:25:00|18212.1|18194.1|18212.1|18194.1|18212.6|18194.6|18212.1|18194.1|0
1635370200000|2021-10-27 21:30:00|18212.4|18194.4|18212.7|18194.7|18212.7|18194.7|18212.1|18194.1|0
1635370500000|2021-10-27 21:35:00|18212.2|18194.2|18212.2|18194.2|18212.2|18194.2|18212.1|18194.1|0
1635370800000|2021-10-27 21:40:00|18212.1|18194.1|18212.2|18194.2|18212.6|18194.6|18212.1|18194.1|0
1635371100000|2021-10-27 21:45:00|18212.1|18194.1|18212.4|18194.4|18212.4|18194.4|18212.1|18194.1|0
1635371400000|2021-10-27 21:50:00|18212.5|18194.5|18212.8|18194.8|18213.2|18195.2|18212.5|18194.5|0
1635371700000|2021-10-27 21:55:00|18213.5|18195.5|18213.4|18195.4|18214.1|18196.1|18213.2|18195.2|0
1635372000000|2021-10-27 22:00:00|18214.9|18196.9|18217.7|18199.7|18220.2|18202.2|18214.2|18196.2|0
1635372300000|2021-10-27 22:05:00|18218|18200|18219.1|18201.1|18221.2|18203.2|18217|18199|0
1635372600000|2021-10-27 22:10:00|18217.7|18199.7|18220|18202|18221.4|18203.4|18217|18199|0
1635372900000|2021-10-27 22:15:00|18220.7|18202.7|18222.1|18204.1|18224.2|18206.2|18220|18202|0
1635373200000|2021-10-27 22:20:00|18222.8|18204.8|18222.1|18204.1|18223.5|18205.5|18221.7|18203.7|0
1635373500000|2021-10-27 22:25:00|18222.8|18204.8|18222.8|18204.8|18223.5|18205.5|18221.4|18203.4|0
1635373800000|2021-10-27 22:30:00|18223.5|18205.5|18222.8|18204.8|18225.6|18207.6|18222.1|18204.1|0
1635374100000|2021-10-27 22:35:00|18222.1|18204.1|18219.3|18201.3|18222.1|18204.1|18217.2|18199.2|0
1635374400000|2021-10-27 22:40:00|18220|18202|18222.8|18204.8|18223.5|18205.5|18219.3|18201.3|0
1635374700000|2021-10-27 22:45:00|18224.2|18206.2|18223.9|18205.9|18225.6|18207.6|18223.5|18205.5|0
1635375000000|2021-10-27 22:50:00|18224.2|18206.2|18224.2|18206.2|18224.9|18206.9|18222.8|18204.8|0
1635375300000|2021-10-27 22:55:00|18223.5|18205.5|18227|18209|18228.4|18210.4|18223.5|18205.5|0
1635375600000|2021-10-27 23:00:00|18227.3|18209.3|18230.9|18212.9|18232.3|18214.3|18226.6|18208.6|0
1635375900000|2021-10-27 23:05:00|18231.6|18213.6|18230.2|18212.2|18233|18215|18230.2|18212.2|0
1635376200000|2021-10-27 23:10:00|18229.5|18211.5|18230.2|18212.2|18230.9|18212.9|18228.5|18210.5|0
1635376500000|2021-10-27 23:15:00|18229.5|18211.5|18227.4|18209.4|18229.5|18211.5|18226|18208|0
1635376800000|2021-10-27 23:20:00|18226.7|18208.7|18230.9|18212.9|18231.6|18213.6|18226.7|18208.7|0
1635377100000|2021-10-27 23:25:00|18231.6|18213.6|18229.5|18211.5|18231.6|18213.6|18227.4|18209.4|0
1635377400000|2021-10-27 23:30:00|18229.9|18211.9|18227.4|18209.4|18230.2|18212.2|18226.7|18208.7|0
1635377700000|2021-10-27 23:35:00|18228.1|18210.1|18228.8|18210.8|18229.5|18211.5|18227.4|18209.4|0
1635378000000|2021-10-27 23:40:00|18229.2|18211.2|18231.1|18213.1|18231.1|18213.1|18227.4|18209.4|0
1635378300000|2021-10-27 23:45:00|18230.8|18212.8|18232.6|18214.6|18233.3|18215.3|18230.4|18212.4|0
1635378600000|2021-10-27 23:50:00|18233.3|18215.3|18233.3|18215.3|18235.4|18217.4|18231.9|18213.9|0
1635378900000|2021-10-27 23:55:00|18232.9|18214.9|18233.3|18215.3|18233.3|18215.3|18231.9|18213.9|0
1635379200000|2021-10-28 00:00:00|18232.6|18214.6|18232.6|18214.6|18235.4|18217.4|18231.9|18213.9|0
1635379500000|2021-10-28 00:05:00|18233.3|18215.3|18231.9|18213.9|18233.3|18215.3|18230.5|18212.5|0
1635379800000|2021-10-28 00:10:00|18231.2|18213.2|18229.7|18211.7|18231.5|18213.5|18225.9|18207.9|0
1635380100000|2021-10-28 00:15:00|18229|18211|18227|18209|18230|18212|18224.7|18206.7|0
1635380400000|2021-10-28 00:20:00|18226.6|18208.6|18228.4|18210.4|18229.2|18211.2|18225.7|18207.7|0
1635380700000|2021-10-28 00:25:00|18228.9|18210.9|18223.4|18205.4|18229.2|18211.2|18222.2|18204.2|0
1635381000000|2021-10-28 00:30:00|18223.8|18205.8|18217.7|18199.7|18223.8|18205.8|18215.4|18197.4|0
1635381300000|2021-10-28 00:35:00|18218.1|18200.1|18220.5|18202.5|18220.5|18202.5|18216.1|18198.1|0
1635381600000|2021-10-28 00:40:00|18220.1|18202.1|18217.7|18199.7|18221.2|18203.2|18217.3|18199.3|0
1635381900000|2021-10-28 00:45:00|18217.3|18199.3|18213.7|18195.7|18219.3|18201.3|18213.7|18195.7|0
1635382200000|2021-10-28 00:50:00|18212.8|18194.8|18212.5|18194.5|18214.9|18196.9|18211.6|18193.6|0
1635382500000|2021-10-28 00:55:00|18212.9|18194.9|18219.5|18201.5|18220.3|18202.3|18208.4|18190.4|0
1635382800000|2021-10-28 01:00:00|18219.8|18201.8|18220.1|18216.1|18223.6|18219.6|18189.1|18185.1|329
1635383100000|2021-10-28 01:05:00|18216.6|18212.6|18214.1|18210.1|18217.6|18213.6|18209.6|18205.6|76
1635383400000|2021-10-28 01:10:00|18216.1|18212.1|18221.6|18217.6|18224.6|18220.6|18213.6|18209.6|49
1635383700000|2021-10-28 01:15:00|18224.1|18220.1|18223.6|18219.6|18230.6|18226.6|18223.1|18219.1|70
1635384000000|2021-10-28 01:20:00|18226.1|18222.1|18226.6|18222.6|18226.6|18222.6|18218.6|18214.6|78
1635384300000|2021-10-28 01:25:00|18229.6|18225.6|18227.1|18223.1|18233.1|18229.1|18226.6|18222.6|66
1635384600000|2021-10-28 01:30:00|18229.6|18225.6|18231.1|18227.1|18233.6|18229.6|18227.1|18223.1|68
1635384900000|2021-10-28 01:35:00|18229.6|18225.6|18228.1|18224.1|18235.1|18231.1|18227.1|18223.1|70
1635385200000|2021-10-28 01:40:00|18229.1|18225.1|18232.6|18228.6|18235.6|18231.6|18229.1|18225.1|48
1635385500000|2021-10-28 01:45:00|18233.6|18229.6|18230.6|18226.6|18233.6|18229.6|18228.6|18224.6|30
1635385800000|2021-10-28 01:50:00|18229.1|18225.1|18231.1|18227.1|18235.1|18231.1|18229.1|18225.1|61
1635386100000|2021-10-28 01:55:00|18230.6|18226.6|18229.6|18225.6|18231.1|18227.1|18229.6|18225.6|7
1635386400000|2021-10-28 02:00:00|18228.1|18224.1|18220.6|18216.6|18228.1|18224.1|18220.6|18216.6|88
1635386700000|2021-10-28 02:05:00|18224.1|18220.1|18219.6|18215.6|18226.1|18222.1|18219.1|18215.1|21
1635387000000|2021-10-28 02:10:00|18220.6|18216.6|18225.1|18221.1|18225.1|18221.1|18220.1|18216.1|68
1635387300000|2021-10-28 02:15:00|18220.6|18216.6|18218.1|18214.1|18220.6|18216.6|18217.1|18213.1|86
1635387600000|2021-10-28 02:20:00|18217.6|18213.6|18207.1|18203.1|18217.6|18213.6|18207.1|18203.1|29
1635387900000|2021-10-28 02:25:00|18211.1|18207.1|18213.6|18209.6|18213.6|18209.6|18205.1|18201.1|50
1635388200000|2021-10-28 02:30:00|18212.1|18208.1|18212.1|18208.1|18215.1|18211.1|18208.1|18204.1|60
1635388500000|2021-10-28 02:35:00|18211.1|18207.1|18209.6|18205.6|18212.6|18208.6|18206.6|18202.6|66
1635388800000|2021-10-28 02:40:00|18208.6|18204.6|18206.1|18202.1|18210.6|18206.6|18202.1|18198.1|121
1635389100000|2021-10-28 02:45:00|18205.6|18201.6|18211.6|18207.6|18214.1|18210.1|18205.6|18201.6|59
1635389400000|2021-10-28 02:50:00|18212.1|18208.1|18209.6|18205.6|18214.6|18210.6|18209.6|18205.6|109
1635389700000|2021-10-28 02:55:00|18210.1|18206.1|18213.1|18209.1|18218.1|18214.1|18210.1|18206.1|61
1635390000000|2021-10-28 03:00:00|18212.1|18208.1|18216.1|18212.1|18216.6|18212.6|18210.1|18206.1|69
1635390300000|2021-10-28 03:05:00|18218.1|18214.1|18213.1|18209.1|18222.1|18218.1|18213.1|18209.1|66
1635390600000|2021-10-28 03:10:00|18214.6|18210.6|18212.6|18208.6|18217.1|18213.1|18207.6|18203.6|115
1635390900000|2021-10-28 03:15:00|18209.1|18205.1|18210.6|18206.6|18212.6|18208.6|18207.6|18203.6|109
1635391200000|2021-10-28 03:20:00|18211.1|18207.1|18213.6|18209.6|18216.1|18212.1|18210.6|18206.6|38
1635391500000|2021-10-28 03:25:00|18212.6|18208.6|18211.6|18207.6|18214.6|18210.6|18210.6|18206.6|31
1635391800000|2021-10-28 03:30:00|18213.1|18209.1|18191.1|18187.1|18215.1|18211.1|18188.6|18184.6|347
1635392100000|2021-10-28 03:35:00|18187.6|18183.6|18192.1|18188.1|18199.1|18195.1|18180.1|18176.1|103
1635392400000|2021-10-28 03:40:00|18189.6|18185.6|18190.6|18186.6|18197.1|18193.1|18189.1|18185.1|97
1635392700000|2021-10-28 03:45:00|18190.9|18186.9|18133.9|18129.9|18193.4|18189.4|18132.9|18128.9|2121
1635393000000|2021-10-28 03:50:00|18134.1|18130.1|18148.9|18144.9|18148.9|18144.9|18123.4|18119.4|1460
1635393300000|2021-10-28 03:55:00|18149.1|18145.1|18124.6|18120.6|18151.9|18147.9|18118.4|18114.4|1438
1635393600000|2021-10-28 04:00:00|18125.1|18121.1|18110.6|18106.6|18130.6|18126.6|18106.9|18102.9|881
1635393900000|2021-10-28 04:05:00|18110.1|18106.1|18082.1|18078.1|18113.1|18109.1|18079.6|18075.6|1915
1635394200000|2021-10-28 04:10:00|18082.4|18078.4|18073.9|18069.9|18101.9|18097.9|18073.4|18069.4|963
1635394500000|2021-10-28 04:15:00|18073.4|18069.4|18096.6|18092.6|18100.9|18096.9|18070.1|18066.1|977
1635394800000|2021-10-28 04:20:00|18097.1|18093.1|18091.4|18087.4|18097.9|18093.9|18085.6|18081.6|926
1635395100000|2021-10-28 04:25:00|18091.1|18087.1|18069.1|18065.1|18098.1|18094.1|18060.1|18056.1|848
1635395400000|2021-10-28 04:30:00|18068.9|18064.9|18072.1|18068.1|18080.1|18076.1|18058.9|18054.9|1160
1635395700000|2021-10-28 04:35:00|18071.6|18067.6|18080.1|18076.1|18080.6|18076.6|18068.4|18064.4|715
1635396000000|2021-10-28 04:40:00|18079.9|18075.9|18089.6|18085.6|18094.1|18090.1|18078.4|18074.4|1008
1635396300000|2021-10-28 04:45:00|18090.9|18086.9|18088.4|18084.4|18090.9|18086.9|18072.1|18068.1|622
1635396600000|2021-10-28 04:50:00|18087.6|18083.6|18092.1|18088.1|18095.4|18091.4|18085.1|18081.1|444
1635396900000|2021-10-28 04:55:00|18092.4|18088.4|18081.9|18077.9|18100.4|18096.4|18081.9|18077.9|338
1635397200000|2021-10-28 05:00:00|18082.1|18078.1|18076.9|18072.9|18085.9|18081.9|18075.6|18071.6|573
1635397500000|2021-10-28 05:05:00|18076.6|18072.6|18074.4|18070.4|18082.4|18078.4|18070.6|18066.6|589
1635397800000|2021-10-28 05:10:00|18074.6|18070.6|18050.1|18046.1|18078.6|18074.6|18048.4|18044.4|537
1635398100000|2021-10-28 05:15:00|18050.4|18046.4|18029.9|18025.9|18056.9|18052.9|18026.9|18022.9|1276
1635398400000|2021-10-28 05:20:00|18028.1|18024.1|18028.6|18024.6|18043.9|18039.9|18022.4|18018.4|920
1635398700000|2021-10-28 05:25:00|18028.4|18024.4|18026.6|18022.6|18037.1|18033.1|18023.4|18019.4|743
1635399000000|2021-10-28 05:30:00|18025.9|18021.9|18016.6|18012.6|18039.4|18035.4|18016.6|18012.6|780
1635399300000|2021-10-28 05:35:00|18016.9|18012.9|18028.9|18024.9|18030.4|18026.4|18013.4|18009.4|656
1635399600000|2021-10-28 05:40:00|18029.1|18025.1|18048.1|18044.1|18053.1|18049.1|18028.9|18024.9|701
1635399900000|2021-10-28 05:45:00|18048.4|18044.4|18052.1|18048.1|18065.6|18061.6|18040.1|18036.1|463
1635400200000|2021-10-28 05:50:00|18052.6|18048.6|18051.4|18047.4|18059.1|18055.1|18049.1|18045.1|353
1635400500000|2021-10-28 05:55:00|18051.1|18047.1|18034.6|18030.6|18054.6|18050.6|18028.6|18024.6|657
1635400800000|2021-10-28 06:00:00|18034.9|18030.9|18039.6|18035.6|18043.9|18039.9|18033.4|18029.4|492
1635401100000|2021-10-28 06:05:00|18038.6|18034.6|18032.9|18028.9|18048.6|18044.6|18028.1|18024.1|463
1635401400000|2021-10-28 06:10:00|18033.1|18029.1|18036.4|18032.4|18041.9|18037.9|18030.4|18026.4|576
1635401700000|2021-10-28 06:15:00|18036.1|18032.1|18068.1|18064.1|18072.6|18068.6|18035.4|18031.4|903
1635402000000|2021-10-28 06:20:00|18067.4|18063.4|18070.9|18066.9|18075.1|18071.1|18058.1|18054.1|595
1635402300000|2021-10-28 06:25:00|18071.1|18067.1|18069.9|18065.9|18078.6|18074.6|18060.4|18056.4|548
1635402600000|2021-10-28 06:30:00|18070.1|18066.1|18052.1|18048.1|18070.1|18066.1|18046.9|18042.9|570
1635402900000|2021-10-28 06:35:00|18052.4|18048.4|18038.9|18034.9|18055.4|18051.4|18036.1|18032.1|559
1635403200000|2021-10-28 06:40:00|18039.1|18035.1|18022.9|18018.9|18039.1|18035.1|18021.1|18017.1|596
1635403500000|2021-10-28 06:45:00|18023.1|18019.1|18010.1|18006.1|18025.4|18021.4|18007.4|18003.4|789
1635403800000|2021-10-28 06:50:00|18010.4|18006.4|18004.6|18000.6|18020.6|18016.6|18000.1|17996.1|950
1635404100000|2021-10-28 06:55:00|18004.1|18000.1|17983.9|17979.9|18005.1|18001.1|17980.6|17976.6|1428
1635404400000|2021-10-28 07:00:00|17984.4|17980.4|17997.1|17993.1|18006.6|18002.6|17978.6|17974.6|774
1635404700000|2021-10-28 07:05:00|17996.9|17992.9|17998.4|17994.4|18005.6|18001.6|17991.9|17987.9|1294
1635405000000|2021-10-28 07:10:00|17998.6|17994.6|18006.6|18002.6|18019.4|18015.4|17995.9|17991.9|748
1635405300000|2021-10-28 07:15:00|18006.4|18002.4|18010.4|18006.4|18012.4|18008.4|17995.9|17991.9|574
1635405600000|2021-10-28 07:20:00|18010.6|18006.6|18023.1|18019.1|18023.9|18019.9|18009.1|18005.1|394
1635405900000|2021-10-28 07:25:00|18023.4|18019.4|18023.9|18019.9|18031.9|18027.9|18017.9|18013.9|433
1635406200000|2021-10-28 07:30:00|18023.6|18019.6|18021.1|18017.1|18029.9|18025.9|18009.1|18005.1|1004
1635406500000|2021-10-28 07:35:00|18021.4|18017.4|18030.4|18026.4|18040.1|18036.1|18021.4|18017.4|574
1635406800000|2021-10-28 07:40:00|18030.1|18026.1|18003.1|17999.1|18034.1|18030.1|18001.4|17997.4|813
1635407100000|2021-10-28 07:45:00|18003.4|17999.4|18025.1|18021.1|18031.1|18027.1|18002.1|17998.1|690
1635407400000|2021-10-28 07:50:00|18024.9|18020.9|18019.4|18015.4|18029.1|18025.1|18009.4|18005.4|806
1635407700000|2021-10-28 07:55:00|18018.9|18014.9|18005.9|18001.9|18022.9|18018.9|18001.4|17997.4|835
1635408000000|2021-10-28 08:00:00|18005.4|18001.4|17982.9|17978.9|18009.6|18005.6|17965.6|17961.6|1585
1635408300000|2021-10-28 08:05:00|17982.6|17978.6|17967.6|17963.6|17985.4|17981.4|17960.1|17956.1|1352
1635408600000|2021-10-28 08:10:00|17967.4|17963.4|17970.4|17966.4|17976.6|17972.6|17962.9|17958.9|1839
1635408900000|2021-10-28 08:15:00|17970.6|17966.6|17977.9|17973.9|17982.4|17978.4|17955.1|17951.1|1183
1635409200000|2021-10-28 08:20:00|17977.6|17973.6|17943.6|17939.6|17977.9|17973.9|17943.6|17939.6|885
1635409500000|2021-10-28 08:25:00|17943.4|17939.4|17935.9|17931.9|17952.9|17948.9|17934.9|17930.9|1177
1635409800000|2021-10-28 08:30:00|17935.6|17931.6|17925.4|17921.4|17942.6|17938.6|17923.1|17919.1|698
1635410100000|2021-10-28 08:35:00|17924.6|17920.6|17927.4|17923.4|17942.4|17938.4|17923.6|17919.6|721
1635410400000|2021-10-28 08:40:00|17926.9|17922.9|17946.4|17942.4|17951.1|17947.1|17926.6|17922.6|443
1635410700000|2021-10-28 08:45:00|17945.9|17941.9|17939.6|17935.6|17963.4|17959.4|17938.6|17934.6|555
1635411000000|2021-10-28 08:50:00|17939.4|17935.4|17939.9|17935.9|17946.4|17942.4|17927.6|17923.6|640
1635411300000|2021-10-28 08:55:00|17939.6|17935.6|17915.6|17911.6|17943.9|17939.9|17911.9|17907.9|790
1635411600000|2021-10-28 09:00:00|17915.4|17911.4|17926.6|17922.6|17929.9|17925.9|17912.4|17908.4|762
1635411900000|2021-10-28 09:05:00|17926.9|17922.9|17922.6|17918.6|17936.1|17932.1|17917.4|17913.4|1294
1635412200000|2021-10-28 09:10:00|17922.9|17918.9|17906.9|17902.9|17932.9|17928.9|17900.6|17896.6|1060
1635412500000|2021-10-28 09:15:00|17906.6|17902.6|17886.1|17882.1|17907.9|17903.9|17878.9|17874.9|1001
1635412800000|2021-10-28 09:20:00|17886.4|17882.4|17876.1|17872.1|17895.6|17891.6|17872.6|17868.6|968
1635413100000|2021-10-28 09:25:00|17875.9|17871.9|17915.4|17911.4|17917.6|17913.6|17866.1|17862.1|1273
1635413400000|2021-10-28 09:30:00|17915.6|17911.6|17914.1|17910.1|17935.1|17931.1|17884.1|17880.1|2163
1635413700000|2021-10-28 09:35:00|17914.6|17910.6|17887.9|17883.9|17919.4|17915.4|17885.6|17881.6|1678
1635414000000|2021-10-28 09:40:00|17887.6|17883.6|17868.1|17864.1|17891.4|17887.4|17865.9|17861.9|1710
1635414300000|2021-10-28 09:45:00|17867.9|17863.9|17856.6|17852.6|17877.6|17873.6|17856.1|17852.1|2159
1635414600000|2021-10-28 09:50:00|17856.9|17852.9|17829.1|17825.1|17860.4|17856.4|17816.4|17812.4|3415
1635414900000|2021-10-28 09:55:00|17829.4|17825.4|17860.4|17856.4|17862.4|17858.4|17829.4|17825.4|3492
1635415200000|2021-10-28 10:00:00|17859.9|17855.9|17856.1|17852.1|17862.6|17858.6|17854.6|17850.6|661
1635415500000|2021-10-28 10:05:00|17856.4|17852.4|17855.4|17851.4|17863.9|17859.9|17854.4|17850.4|711
1635415800000|2021-10-28 10:10:00|17864.3|17846.3|17860.3|17842.3|17864.3|17846.3|17856.2|17838.2|10032838
1635416100000|2021-10-28 10:15:00|17859.4|17841.4|17860.1|17842.1|17861.7|17843.7|17857.3|17839.3|0
1635416400000|2021-10-28 10:20:00|17859.3|17841.3|17862.5|17844.5|17863.8|17845.8|17859.3|17841.3|0
1635416700000|2021-10-28 10:25:00|17862|17844|17867.9|17849.9|17869.1|17851.1|17862|17844|0
1635417000000|2021-10-28 10:30:00|17868.3|17850.3|17869.7|17851.7|17871.3|17853.3|17865.8|17847.8|0
1635417300000|2021-10-28 10:35:00|17868.9|17850.9|17867.7|17849.7|17870.9|17852.9|17866.9|17848.9|0
1635417600000|2021-10-28 10:40:00|17864.1|17860.1|17856.1|17852.1|17864.1|17860.1|17856.1|17852.1|33
1635417900000|2021-10-28 10:45:00|17854.6|17850.6|17858.1|17854.1|17859.6|17855.6|17854.1|17850.1|70
1635418200000|2021-10-28 10:50:00|17857.1|17853.1|17861.1|17857.1|17866.1|17862.1|17857.1|17853.1|98
1635418500000|2021-10-28 10:55:00|17863.1|17859.1|17865.1|17861.1|17866.1|17862.1|17863.1|17859.1|17
1635418800000|2021-10-28 11:00:00|17867.6|17863.6|17865.6|17861.6|17871.1|17867.1|17863.6|17859.6|77
1635419100000|2021-10-28 11:05:00|17866.6|17862.6|17862.1|17858.1|17866.6|17862.6|17861.1|17857.1|68
1635419400000|2021-10-28 11:10:00|17861.1|17857.1|17859.6|17855.6|17862.1|17858.1|17859.1|17855.1|21
1635419700000|2021-10-28 11:15:00|17860.1|17856.1|17860.6|17856.6|17864.6|17860.6|17856.1|17852.1|57
1635420000000|2021-10-28 11:20:00|17863.6|17859.6|17862.6|17858.6|17863.6|17859.6|17860.6|17856.6|22
1635420300000|2021-10-28 11:25:00|17860.6|17856.6|17860.1|17856.1|17862.1|17858.1|17857.1|17853.1|70
1635420600000|2021-10-28 11:30:00|17857.1|17853.1|17860.1|17856.1|17860.6|17856.6|17857.1|17853.1|38
1635420900000|2021-10-28 11:35:00|17857.6|17853.6|17860.6|17856.6|17863.6|17859.6|17857.6|17853.6|40
1635421200000|2021-10-28 11:40:00|17859.1|17855.1|17843.1|17839.1|17859.1|17855.1|17843.1|17839.1|170
1635421500000|2021-10-28 11:45:00|17856.1|17852.1|17856.1|17852.1|17859.6|17855.6|17856.1|17852.1|19
1635421800000|2021-10-28 11:50:00|17859.6|17855.6|17856.1|17852.1|17859.6|17855.6|17855.6|17851.6|6
1635422100000|2021-10-28 11:55:00|17859.6|17855.6|17864.1|17860.1|17864.1|17860.1|17857.1|17853.1|61
1635422400000|2021-10-28 12:00:00|17857.6|17853.6|17858.1|17854.1|17858.1|17854.1|17851.6|17847.6|24
1635422700000|2021-10-28 12:05:00|17858.6|17854.6|17857.6|17853.6|17861.6|17857.6|17853.6|17849.6|53
1635423000000|2021-10-28 12:10:00|17863.6|17859.6|17859.1|17855.1|17864.1|17860.1|17857.1|17853.1|15
1635423300000|2021-10-28 12:15:00|17857.1|17853.1|17870.1|17866.1|17870.1|17866.1|17857.1|17853.1|8
1635423600000|2021-10-28 12:20:00|17867.6|17863.6|17860.6|17856.6|17870.1|17866.1|17860.6|17856.6|66
1635423900000|2021-10-28 12:25:00|17858.6|17854.6|17855.1|17851.1|17861.1|17857.1|17854.6|17850.6|58
1635424200000|2021-10-28 12:30:00|17859.1|17855.1|17847.1|17843.1|17861.1|17857.1|17847.1|17843.1|95
1635424500000|2021-10-28 12:35:00|17847.6|17843.6|17857.1|17853.1|17857.1|17853.1|17847.1|17843.1|66
1635424800000|2021-10-28 12:40:00|17852.6|17848.6|17863.6|17859.6|17865.1|17861.1|17850.6|17846.6|33
1635425100000|2021-10-28 12:45:00|17866.1|17862.1|17857.1|17853.1|17868.6|17864.6|17856.1|17852.1|86
1635425400000|2021-10-28 12:50:00|17858.1|17854.1|17851.1|17847.1|17859.1|17855.1|17847.6|17843.6|25
1635425700000|2021-10-28 12:55:00|17854.6|17850.6|17867.6|17863.6|17867.6|17863.6|17849.1|17845.1|31
1635426000000|2021-10-28 13:00:00|17869.1|17865.1|17854.1|17850.1|17869.1|17865.1|17853.6|17849.6|221
1635426300000|2021-10-28 13:05:00|17858.1|17854.1|17846.1|17842.1|17859.1|17855.1|17845.1|17841.1|100
1635426600000|2021-10-28 13:10:00|17845.6|17841.6|17847.1|17843.1|17851.6|17847.6|17843.6|17839.6|65
1635426900000|2021-10-28 13:15:00|17848.1|17844.1|17850.6|17846.6|17854.1|17850.1|17848.1|17844.1|78
1635427200000|2021-10-28 13:20:00|17853.1|17849.1|17852.6|17848.6|17858.6|17854.6|17850.6|17846.6|49
1635427500000|2021-10-28 13:25:00|17849.1|17845.1|17855.6|17851.6|17856.6|17852.6|17849.1|17845.1|62
1635427800000|2021-10-28 13:30:00|17856.6|17852.6|17839.6|17835.6|17866.6|17862.6|17836.6|17832.6|338
1635428100000|2021-10-28 13:35:00|17838.1|17834.1|17861.1|17857.1|17862.6|17858.6|17838.1|17834.1|478
1635428400000|2021-10-28 13:40:00|17860.6|17856.6|17868.1|17864.1|17873.6|17869.6|17860.6|17856.6|212
1635428700000|2021-10-28 13:45:00|17872.6|17868.6|17887.6|17883.6|17894.6|17890.6|17872.6|17868.6|284
1635429000000|2021-10-28 13:50:00|17887.1|17883.1|17892.1|17888.1|17894.6|17890.6|17885.6|17881.6|276
1635429300000|2021-10-28 13:55:00|17894.6|17890.6|17898.1|17894.1|17904.1|17900.1|17885.6|17881.6|274
1635429600000|2021-10-28 14:00:00|17899.1|17895.1|17889.6|17885.6|17899.1|17895.1|17888.1|17884.1|71
1635429900000|2021-10-28 14:05:00|17888.1|17884.1|17894.6|17890.6|17899.1|17895.1|17888.1|17884.1|170
1635430200000|2021-10-28 14:10:00|17895.1|17891.1|17893.1|17889.1|17902.6|17898.6|17884.1|17880.1|319
1635430500000|2021-10-28 14:15:00|17894.6|17890.6|17889.6|17885.6|17900.6|17896.6|17889.6|17885.6|103
1635430800000|2021-10-28 14:20:00|17889.1|17885.1|17890.6|17886.6|17898.6|17894.6|17886.6|17882.6|132
1635431100000|2021-10-28 14:25:00|17891.6|17887.6|17891.1|17887.1|17896.6|17892.6|17886.6|17882.6|75
1635431400000|2021-10-28 14:30:00|17888.6|17884.6|17881.6|17877.6|17890.6|17886.6|17881.6|17877.6|82
1635431700000|2021-10-28 14:35:00|17878.1|17874.1|17889.6|17885.6|17889.6|17885.6|17873.6|17869.6|148
1635432000000|2021-10-28 14:40:00|17886.6|17882.6|17893.6|17889.6|17899.1|17895.1|17886.6|17882.6|130
1635432300000|2021-10-28 14:45:00|17896.6|17892.6|17892.6|17888.6|17900.6|17896.6|17892.6|17888.6|136
1635432600000|2021-10-28 14:50:00|17892.1|17888.1|17897.1|17893.1|17899.6|17895.6|17891.1|17887.1|73
1635432900000|2021-10-28 14:55:00|17897.6|17893.6|17884.1|17880.1|17897.6|17893.6|17882.1|17878.1|88
1635433200000|2021-10-28 15:00:00|17885.6|17881.6|17891.1|17887.1|17892.6|17888.6|17885.6|17881.6|50
1635433500000|2021-10-28 15:05:00|17891.6|17887.6|17895.1|17891.1|17899.1|17895.1|17890.1|17886.1|93
1635433800000|2021-10-28 15:10:00|17894.6|17890.6|17890.6|17886.6|17896.1|17892.1|17890.6|17886.6|55
1635434100000|2021-10-28 15:15:00|17891.1|17887.1|17893.1|17889.1|17895.1|17891.1|17889.6|17885.6|48
1635434400000|2021-10-28 15:20:00|17896.1|17892.1|17888.6|17884.6|17896.6|17892.6|17888.6|17884.6|92
1635434700000|2021-10-28 15:25:00|17890.6|17886.6|17893.6|17889.6|17893.6|17889.6|17887.1|17883.1|89
1635435000000|2021-10-28 15:30:00|17894.1|17890.1|17883.1|17879.1|17895.6|17891.6|17883.1|17879.1|162
1635435300000|2021-10-28 15:35:00|17886.1|17882.1|17893.1|17889.1|17898.6|17894.6|17886.1|17882.1|102
1635435600000|2021-10-28 15:40:00|17894.1|17890.1|17898.1|17894.1|17899.6|17895.6|17891.6|17887.6|35
1635435900000|2021-10-28 15:45:00|17899.6|17895.6|17889.1|17885.1|17901.1|17897.1|17889.1|17885.1|85
1635436200000|2021-10-28 15:50:00|17891.6|17887.6|17892.1|17888.1|17892.1|17888.1|17883.6|17879.6|21
1635436500000|2021-10-28 15:55:00|17889.6|17885.6|17889.1|17885.1|17889.6|17885.6|17885.6|17881.6|17
1635436800000|2021-10-28 16:00:00|17891.1|17887.1|17887.1|17883.1|17892.1|17888.1|17887.1|17883.1|43
1635437100000|2021-10-28 16:05:00|17886.1|17882.1|17891.1|17887.1|17892.1|17888.1|17886.1|17882.1|32
1635437400000|2021-10-28 16:10:00|17890.6|17886.6|17891.6|17887.6|17891.6|17887.6|17887.6|17883.6|146
1635437700000|2021-10-28 16:15:00|17892.1|17888.1|17895.6|17891.6|17895.6|17891.6|17889.6|17885.6|12
1635438000000|2021-10-28 16:20:00|17892.6|17888.6|17895.6|17891.6|17896.1|17892.1|17891.1|17887.1|12
1635438300000|2021-10-28 16:25:00|17894.1|17890.1|17890.1|17886.1|17894.1|17890.1|17888.6|17884.6|53
1635438600000|2021-10-28 16:30:00|17890.6|17886.6|17895.1|17891.1|17896.6|17892.6|17890.1|17886.1|31
1635438900000|2021-10-28 16:35:00|17893.1|17889.1|17890.6|17886.6|17893.1|17889.1|17889.1|17885.1|56
1635439200000|2021-10-28 16:40:00|17891.1|17887.1|17893.6|17889.6|17895.1|17891.1|17889.1|17885.1|41
1635439500000|2021-10-28 16:45:00|17893.1|17889.1|17896.1|17892.1|17896.6|17892.6|17892.1|17888.1|39
1635439800000|2021-10-28 16:50:00|17895.6|17891.6|17893.6|17889.6|17895.6|17891.6|17891.6|17887.6|36
1635440100000|2021-10-28 16:55:00|17892.1|17888.1|17883.1|17879.1|17893.1|17889.1|17881.6|17877.6|48
1635440400000|2021-10-28 17:00:00|17886.6|17882.6|17893.1|17889.1|17893.6|17889.6|17886.6|17882.6|100
1635440700000|2021-10-28 17:05:00|17893.6|17889.6|17891.1|17887.1|17895.1|17891.1|17889.1|17885.1|68
1635441000000|2021-10-28 17:10:00|17895.6|17891.6|17901.6|17897.6|17901.6|17897.6|17893.1|17889.1|54
1635441300000|2021-10-28 17:15:00|17902.1|17898.1|17891.6|17887.6|17905.1|17901.1|17891.6|17887.6|172
1635441600000|2021-10-28 17:20:00|17890.6|17886.6|17891.6|17887.6|17896.6|17892.6|17890.6|17886.6|43
1635441900000|2021-10-28 17:25:00|17892.1|17888.1|17892.1|17888.1|17892.1|17888.1|17892.1|17888.1|4
1635442200000|2021-10-28 17:30:00|17894.1|17890.1|17895.1|17891.1|17895.6|17891.6|17893.1|17889.1|33
1635442500000|2021-10-28 17:35:00|17896.1|17892.1|17898.6|17894.6|17899.1|17895.1|17895.6|17891.6|37
1635442800000|2021-10-28 17:40:00|17896.6|17892.6|17896.1|17892.1|17897.1|17893.1|17895.1|17891.1|15
1635443100000|2021-10-28 17:45:00|17891.6|17887.6|17892.1|17888.1|17892.1|17888.1|17891.6|17887.6|5
1635443400000|2021-10-28 17:50:00|17891.6|17887.6|17895.1|17891.1|17895.1|17891.1|17891.6|17887.6|22
1635443700000|2021-10-28 17:55:00|17895.6|17891.6|17892.6|17888.6|17896.1|17892.1|17891.6|17887.6|15
1635444000000|2021-10-28 18:00:00|17894.6|17890.6|17895.1|17891.1|17896.6|17892.6|17894.6|17890.6|5
1635444300000|2021-10-28 18:05:00|17896.1|17892.1|17893.1|17889.1|17897.1|17893.1|17892.6|17888.6|88
1635444600000|2021-10-28 18:10:00|17893.6|17889.6|17890.6|17886.6|17893.6|17889.6|17890.6|17886.6|9
1635444900000|2021-10-28 18:15:00|17890.1|17886.1|17895.1|17891.1|17895.6|17891.6|17890.1|17886.1|11
1635445200000|2021-10-28 18:20:00|17894.1|17890.1|17893.1|17889.1|17894.6|17890.6|17892.1|17888.1|13
1635445500000|2021-10-28 18:25:00|17892.6|17888.6|17892.6|17888.6|17893.6|17889.6|17890.6|17886.6|30
1635445800000|2021-10-28 18:30:00|17893.1|17889.1|17893.1|17889.1|17894.6|17890.6|17892.1|17888.1|17
1635446100000|2021-10-28 18:35:00|17892.6|17888.6|17891.1|17887.1|17895.6|17891.6|17891.1|17887.1|22
1635446400000|2021-10-28 18:40:00|17890.1|17886.1|17890.1|17886.1|17890.1|17886.1|17886.6|17882.6|28
1635446700000|2021-10-28 18:45:00|17891.6|17887.6|17896.1|17892.1|17896.1|17892.1|17891.6|17887.6|6
1635447000000|2021-10-28 18:50:00|17894.6|17890.6|17885.1|17881.1|17894.6|17890.6|17885.1|17881.1|29
1635447300000|2021-10-28 18:55:00|17883.6|17879.6|17885.1|17881.1|17886.6|17882.6|17881.1|17877.1|64
1635447600000|2021-10-28 19:00:00|17884.1|17880.1|17885.1|17881.1|17885.1|17881.1|17879.1|17875.1|30
1635447900000|2021-10-28 19:05:00|17881.1|17877.1|17887.6|17883.6|17887.6|17883.6|17881.1|17877.1|20
1635448200000|2021-10-28 19:10:00|17885.1|17881.1|17887.6|17883.6|17889.6|17885.6|17884.6|17880.6|82
1635448500000|2021-10-28 19:15:00|17889.1|17885.1|17898.1|17894.1|17898.1|17894.1|17889.1|17885.1|85
1635448800000|2021-10-28 19:20:00|17896.6|17892.6|17895.6|17891.6|17897.1|17893.1|17894.1|17890.1|65
1635449100000|2021-10-28 19:25:00|17892.1|17888.1|17893.1|17889.1|17894.6|17890.6|17891.6|17887.6|25
1635449400000|2021-10-28 19:30:00|17893.6|17889.6|17891.1|17887.1|17898.6|17894.6|17891.1|17887.1|67
1635449700000|2021-10-28 19:35:00|17889.1|17885.1|17895.6|17891.6|17895.6|17891.6|17889.1|17885.1|7
1635450000000|2021-10-28 19:40:00|17894.6|17890.6|17891.1|17887.1|17894.6|17890.6|17891.1|17887.1|7
1635450300000|2021-10-28 19:45:00|17892.6|17888.6|17896.6|17892.6|17898.1|17894.1|17892.1|17888.1|39
1635450600000|2021-10-28 19:50:00|17897.1|17893.1|17903.6|17899.6|17904.1|17900.1|17897.1|17893.1|112
1635450900000|2021-10-28 19:55:00|17903.1|17899.1|17910.1|17906.1|17912.6|17908.6|17902.6|17898.6|62
1635451200000|2021-10-28 20:00:00|17912.1|17908.1|17902.6|17898.6|17912.1|17908.1|17901.6|17897.6|11
1635451500000|2021-10-28 20:05:00|17900.6|17896.6|17891.6|17887.6|17900.6|17896.6|17891.6|17887.6|67
1635451800000|2021-10-28 20:10:00|17893.1|17889.1|17893.6|17889.6|17893.6|17889.6|17893.1|17889.1|6
1635452100000|2021-10-28 20:15:00|17894.6|17890.6|17893.6|17889.6|17894.6|17890.6|17893.6|17889.6|4
1635452400000|2021-10-28 20:20:00|17892.1|17888.1|17893.1|17889.1|17893.1|17889.1|17892.1|17888.1|5
1635452700000|2021-10-28 20:25:00|17891.1|17887.1|17893.6|17889.6|17894.1|17890.1|17891.1|17887.1|29
1635453000000|2021-10-28 20:30:00|17886.6|17882.6|17888.1|17884.1|17888.6|17884.6|17879.1|17875.1|12
1635453600000|2021-10-28 20:40:00|17889.1|17885.1|17883.1|17879.1|17889.1|17885.1|17883.1|17879.1|14
1635453900000|2021-10-28 20:45:00|17885.6|17881.6|17878.1|17874.1|17887.1|17883.1|17878.1|17874.1|15
1635454200000|2021-10-28 20:50:00|||||||||4
1635454500000|2021-10-28 20:55:00|17883.1|17879.1|17885.6|17881.6|17886.6|17882.6|17883.1|17879.1|3
1635455400000|2021-10-28 21:10:00|17892.9|17874.9|17892.9|17874.9|17892.9|17874.9|17892.9|17874.9|10109749
1635455700000|2021-10-28 21:15:00|17893.3|17875.3|17893.1|17875.1|17894.8|17876.8|17892.9|17874.9|0
1635456000000|2021-10-28 21:20:00|17893.2|17875.2|17893.4|17875.4|17894.3|17876.3|17892.9|17874.9|0
1635456300000|2021-10-28 21:25:00|17893.5|17875.5|17896.7|17878.7|17898.1|17880.1|17892.4|17874.4|0
1635456600000|2021-10-28 21:30:00|17897.2|17879.2|17897.8|17879.8|17899.2|17881.2|17896.7|17878.7|0
1635456900000|2021-10-28 21:35:00|17897.6|17879.6|17897.7|17879.7|17898.4|17880.4|17896.3|17878.3|0
1635457200000|2021-10-28 21:40:00|17897.6|17879.6|17897.1|17879.1|17898.3|17880.3|17897.1|17879.1|0
1635457500000|2021-10-28 21:45:00|17895.8|17877.8|17896|17878|17898.1|17880.1|17895.8|17877.8|0
1635457800000|2021-10-28 21:50:00|17895.9|17877.9|17895.5|17877.5|17897.5|17879.5|17895.1|17877.1|0
1635458100000|2021-10-28 21:55:00|17895.2|17877.2|17894|17876|17895.5|17877.5|17892.6|17874.6|0
1635458400000|2021-10-28 22:00:00|17889.7|17871.7|17888.6|17870.6|17894.8|17876.8|17886.6|17868.6|0
1635458700000|2021-10-28 22:05:00|17889.3|17871.3|17888|17870|17890.7|17872.7|17886.6|17868.6|0
1635459000000|2021-10-28 22:10:00|17889.3|17871.3|17888.5|17870.5|17889.3|17871.3|17884.4|17866.4|0
1635459300000|2021-10-28 22:15:00|17887.8|17869.8|17887.5|17869.5|17887.8|17869.8|17885|17867|0
1635459600000|2021-10-28 22:20:00|17888.2|17870.2|17889.5|17871.5|17890.2|17872.2|17887.5|17869.5|0
1635459900000|2021-10-28 22:25:00|17890.2|17872.2|17893.6|17875.6|17893.9|17875.9|17889.5|17871.5|0
1635460200000|2021-10-28 22:30:00|17894.3|17876.3|17888|17870|17894.3|17876.3|17888|17870|0
1635460500000|2021-10-28 22:35:00|17887.3|17869.3|17883.9|17865.9|17888|17870|17883.2|17865.2|0
1635460800000|2021-10-28 22:40:00|17883.6|17865.6|17880.7|17862.7|17884.6|17866.6|17880.5|17862.5|0
1635461100000|2021-10-28 22:45:00|17881.4|17863.4|17883.5|17865.5|17884.2|17866.2|17881.4|17863.4|0
1635461400000|2021-10-28 22:50:00|17883.1|17865.1|17881.9|17863.9|17884.8|17866.8|17880.5|17862.5|0
1635461700000|2021-10-28 22:55:00|17881.2|17863.2|17882.1|17864.1|17883.5|17865.5|17880.1|17862.1|0
1635462000000|2021-10-28 23:00:00|17881.4|17863.4|17882.5|17864.5|17884.6|17866.6|17880.7|17862.7|0
1635462300000|2021-10-28 23:05:00|17883.2|17865.2|17881.2|17863.2|17883.2|17865.2|17878.4|17860.4|0
1635462600000|2021-10-28 23:10:00|17880.8|17862.8|17883.2|17865.2|17883.2|17865.2|17880.5|17862.5|0
1635462900000|2021-10-28 23:15:00|17882.5|17864.5|17875.4|17857.4|17882.5|17864.5|17874.7|17856.7|0
1635463200000|2021-10-28 23:20:00|17876.1|17858.1|17876.1|17858.1|17878.2|17860.2|17876.1|17858.1|0
1635463500000|2021-10-28 23:25:00|17876.8|17858.8|17876.3|17858.3|17878.2|17860.2|17875.1|17857.1|0
1635463800000|2021-10-28 23:30:00|17875.6|17857.6|17877.5|17859.5|17877.5|17859.5|17874.2|17856.2|0
1635464100000|2021-10-28 23:35:00|17876.8|17858.8|17875.1|17857.1|17876.8|17858.8|17875.1|17857.1|0
1635464400000|2021-10-28 23:40:00|17874.4|17856.4|17874.4|17856.4|17875.8|17857.8|17873|17855|0
1635464700000|2021-10-28 23:45:00|17873.7|17855.7|17878.2|17860.2|17878.2|17860.2|17873|17855|0
1635465000000|2021-10-28 23:50:00|17878.9|17860.9|17879.5|17861.5|17880.9|17862.9|17878.5|17860.5|0
1635465300000|2021-10-28 23:55:00|17878.9|17860.9|17877.7|17859.7|17880.5|17862.5|17877.7|17859.7|0
1635465600000|2021-10-29 00:00:00|17878.4|17860.4|17879.5|17861.5|17884.3|17866.3|17875.7|17857.7|0
1635465900000|2021-10-29 00:05:00|17880.2|17862.2|17880.7|17862.7|17881.4|17863.4|17875.1|17857.1|0
1635466200000|2021-10-29 00:10:00|17881.4|17863.4|17874.6|17856.6|17881.4|17863.4|17873.2|17855.2|0
1635466500000|2021-10-29 00:15:00|17873.9|17855.9|17870.2|17852.2|17874.6|17856.6|17869.5|17851.5|0
1635466800000|2021-10-29 00:20:00|17869.9|17851.9|17870.8|17852.8|17873.1|17855.1|17868.4|17850.4|0
1635467100000|2021-10-29 00:25:00|17871.2|17853.2|17877.3|17859.3|17880.8|17862.8|17869.4|17851.4|0
1635467400000|2021-10-29 00:30:00|17877|17859|17879.1|17861.1|17881.5|17863.5|17875.8|17857.8|0
1635467700000|2021-10-29 00:35:00|17879.5|17861.5|17884.4|17866.4|17884.8|17866.8|17878.4|17860.4|0
1635468000000|2021-10-29 00:40:00|17886.1|17868.1|17893.3|17875.3|17894.5|17876.5|17885.6|17867.6|0
1635468300000|2021-10-29 00:45:00|17892.5|17874.5|17873.6|17855.6|17892.5|17874.5|17873.6|17855.6|0
1635468600000|2021-10-29 00:50:00|17872.8|17854.8|17871.6|17853.6|17875.5|17857.5|17871.6|17853.6|0
1635468900000|2021-10-29 00:55:00|17871.8|17853.8|17858.9|17840.9|17872.8|17854.8|17858.2|17840.2|0
1635469200000|2021-10-29 01:00:00|17859.8|17841.8|17868.1|17864.1|17903.1|17899.1|17837.6|17833.6|364
1635469500000|2021-10-29 01:05:00|17866.1|17862.1|17848.1|17844.1|17866.1|17862.1|17848.1|17844.1|97
1635469800000|2021-10-29 01:10:00|17849.1|17845.1|17859.1|17855.1|17859.6|17855.6|17845.1|17841.1|102
1635470100000|2021-10-29 01:15:00|17857.6|17853.6|17855.4|17851.4|17862.6|17858.6|17851.6|17847.6|117
1635470400000|2021-10-29 01:20:00|17852.9|17848.9|17843.4|17839.4|17852.9|17848.9|17841.9|17837.9|79
1635470700000|2021-10-29 01:25:00|17844.4|17840.4|17844.4|17840.4|17850.9|17846.9|17842.4|17838.4|166
1635471000000|2021-10-29 01:30:00|17845.9|17841.9|17849.4|17845.4|17851.4|17847.4|17841.4|17837.4|126
1635471300000|2021-10-29 01:35:00|17847.9|17843.9|17836.9|17832.9|17848.4|17844.4|17836.9|17832.9|62
1635471600000|2021-10-29 01:40:00|17835.9|17831.9|17844.9|17840.9|17844.9|17840.9|17826.4|17822.4|123
1635471900000|2021-10-29 01:45:00|17845.9|17841.9|17858.4|17854.4|17863.9|17859.9|17843.9|17839.9|70
1635472200000|2021-10-29 01:50:00|17862.9|17858.9|17854.9|17850.9|17865.9|17861.9|17845.9|17841.9|93
1635472500000|2021-10-29 01:55:00|17852.4|17848.4|17855.4|17851.4|17855.9|17851.9|17851.4|17847.4|24
1635472800000|2021-10-29 02:00:00|17853.4|17849.4|17863.4|17859.4|17866.9|17862.9|17852.9|17848.9|90
1635473100000|2021-10-29 02:05:00|17859.9|17855.9|17864.4|17860.4|17865.4|17861.4|17859.9|17855.9|9
1635473400000|2021-10-29 02:10:00|17862.4|17858.4|17869.9|17865.9|17871.9|17867.9|17859.9|17855.9|33
1635473700000|2021-10-29 02:15:00|17869.4|17865.4|17870.4|17866.4|17873.4|17869.4|17866.9|17862.9|29
1635474000000|2021-10-29 02:20:00|17872.9|17868.9|17866.9|17862.9|17872.9|17868.9|17864.4|17860.4|30
1635474300000|2021-10-29 02:25:00|17868.9|17864.9|17865.4|17861.4|17872.4|17868.4|17865.4|17861.4|28
1635474600000|2021-10-29 02:30:00|17866.9|17862.9|17838.9|17834.9|17866.9|17862.9|17837.9|17833.9|249
1635474900000|2021-10-29 02:35:00|17840.9|17836.9|17833.9|17829.9|17840.9|17836.9|17831.9|17827.9|159
1635475200000|2021-10-29 02:40:00|17835.9|17831.9|17846.4|17842.4|17846.4|17842.4|17833.4|17829.4|72
1635475500000|2021-10-29 02:45:00|17846.9|17842.9|17842.9|17838.9|17848.9|17844.9|17840.4|17836.4|85
1635475800000|2021-10-29 02:50:00|17843.9|17839.9|17842.9|17838.9|17844.4|17840.4|17841.4|17837.4|55
1635476100000|2021-10-29 02:55:00|17843.4|17839.4|17840.9|17836.9|17844.4|17840.4|17840.9|17836.9|50
1635476400000|2021-10-29 03:00:00|17841.4|17837.4|17836.4|17832.4|17841.9|17837.9|17833.4|17829.4|89
1635476700000|2021-10-29 03:05:00|17835.9|17831.9|17828.9|17824.9|17835.9|17831.9|17828.4|17824.4|69
1635477000000|2021-10-29 03:10:00|17829.4|17825.4|17828.4|17824.4|17830.4|17826.4|17823.9|17819.9|91
1635477300000|2021-10-29 03:15:00|17826.9|17822.9|17818.9|17814.9|17829.9|17825.9|17817.9|17813.9|140
1635477600000|2021-10-29 03:20:00|17817.9|17813.9|17833.9|17829.9|17833.9|17829.9|17817.9|17813.9|283
1635477900000|2021-10-29 03:25:00|17831.4|17827.4|17834.4|17830.4|17838.9|17834.9|17829.9|17825.9|124
1635478200000|2021-10-29 03:30:00|17834.9|17830.9|17811.9|17807.9|17834.9|17830.9|17807.9|17803.9|455
1635478500000|2021-10-29 03:35:00|17811.4|17807.4|17821.9|17817.9|17822.9|17818.9|17809.4|17805.4|251
1635478800000|2021-10-29 03:40:00|17819.4|17815.4|17818.4|17814.4|17821.4|17817.4|17816.4|17812.4|112
1635479100000|2021-10-29 03:45:00|17816.7|17812.7|17703.2|17699.2|17818.2|17814.2|17660.7|17656.7|5025
1635479400000|2021-10-29 03:50:00|17702.4|17698.4|17678.9|17674.9|17703.2|17699.2|17636.7|17632.7|3492
1635479700000|2021-10-29 03:55:00|17679.4|17675.4|17689.9|17685.9|17718.7|17714.7|17645.4|17641.4|1837
1635480000000|2021-10-29 04:00:00|17690.2|17686.2|17707.2|17703.2|17729.4|17725.4|17654.2|17650.2|1985
1635480300000|2021-10-29 04:05:00|17705.9|17701.9|17726.9|17722.9|17735.7|17731.7|17665.7|17661.7|1705
1635480600000|2021-10-29 04:10:00|17725.7|17721.7|17756.2|17752.2|17777.9|17773.9|17717.2|17713.2|1581
1635480900000|2021-10-29 04:15:00|17758.4|17754.4|17795.4|17791.4|17811.4|17807.4|17750.4|17746.4|1537
1635481200000|2021-10-29 04:20:00|17796.4|17792.4|17829.2|17825.2|17851.2|17847.2|17785.2|17781.2|1395
1635481500000|2021-10-29 04:25:00|17827.9|17823.9|17801.7|17797.7|17854.7|17850.7|17794.9|17790.9|1219
1635481800000|2021-10-29 04:30:00|17800.9|17796.9|17804.2|17800.2|17825.4|17821.4|17767.9|17763.9|1139
1635482100000|2021-10-29 04:35:00|17804.7|17800.7|17805.7|17801.7|17812.7|17808.7|17766.4|17762.4|896
1635482400000|2021-10-29 04:40:00|17805.2|17801.2|17847.2|17843.2|17847.4|17843.4|17799.4|17795.4|707
1635482700000|2021-10-29 04:45:00|17846.9|17842.9|17858.2|17854.2|17869.4|17865.4|17826.9|17822.9|1367
1635483000000|2021-10-29 04:50:00|17857.9|17853.9|17846.7|17842.7|17861.2|17857.2|17826.9|17822.9|633
1635483300000|2021-10-29 04:55:00|17845.9|17841.9|17832.9|17828.9|17851.7|17847.7|17829.4|17825.4|420
1635483600000|2021-10-29 05:00:00|17831.9|17827.9|17849.7|17845.7|17853.9|17849.9|17808.7|17804.7|677
1635483900000|2021-10-29 05:05:00|17849.9|17845.9|17850.7|17846.7|17858.4|17854.4|17837.4|17833.4|604
1635484200000|2021-10-29 05:10:00|17850.9|17846.9|17880.7|17876.7|17885.7|17881.7|17849.9|17845.9|925
1635484500000|2021-10-29 05:15:00|17880.9|17876.9|17884.7|17880.7|17889.4|17885.4|17856.9|17852.9|607
1635484800000|2021-10-29 05:20:00|17884.9|17880.9|17881.2|17877.2|17891.9|17887.9|17867.4|17863.4|661
1635485100000|2021-10-29 05:25:00|17881.4|17877.4|17874.9|17870.9|17895.4|17891.4|17870.9|17866.9|445
1635485400000|2021-10-29 05:30:00|17876.2|17872.2|17882.7|17878.7|17888.7|17884.7|17865.7|17861.7|417
1635485700000|2021-10-29 05:35:00|17882.4|17878.4|17881.9|17877.9|17900.9|17896.9|17876.7|17872.7|475
1635486000000|2021-10-29 05:40:00|17881.7|17877.7|17828.9|17824.9|17882.9|17878.9|17818.2|17814.2|914
1635486300000|2021-10-29 05:45:00|17828.7|17824.7|17832.9|17828.9|17861.2|17857.2|17828.4|17824.4|356
1635486600000|2021-10-29 05:50:00|17833.4|17829.4|17837.4|17833.4|17849.9|17845.9|17818.7|17814.7|475
1635486900000|2021-10-29 05:55:00|17837.9|17833.9|17846.9|17842.9|17856.9|17852.9|17831.9|17827.9|543
1635487200000|2021-10-29 06:00:00|17846.7|17842.7|17843.9|17839.9|17861.7|17857.7|17841.2|17837.2|520
1635487500000|2021-10-29 06:05:00|17844.2|17840.2|17820.4|17816.4|17844.4|17840.4|17820.4|17816.4|666
1635487800000|2021-10-29 06:10:00|17820.7|17816.7|17840.4|17836.4|17862.7|17858.7|17808.7|17804.7|537
1635488100000|2021-10-29 06:15:00|17840.7|17836.7|17848.4|17844.4|17851.7|17847.7|17834.7|17830.7|324
1635488400000|2021-10-29 06:20:00|17848.7|17844.7|17835.9|17831.9|17849.9|17845.9|17831.4|17827.4|284
1635488700000|2021-10-29 06:25:00|17835.4|17831.4|17822.4|17818.4|17844.2|17840.2|17818.7|17814.7|454
1635489000000|2021-10-29 06:30:00|17822.2|17818.2|17832.7|17828.7|17838.4|17834.4|17820.2|17816.2|254
1635489300000|2021-10-29 06:35:00|17832.9|17828.9|17807.2|17803.2|17838.9|17834.9|17800.9|17796.9|312
1635489600000|2021-10-29 06:40:00|17806.9|17802.9|17810.2|17806.2|17824.9|17820.9|17782.4|17778.4|542
1635489900000|2021-10-29 06:45:00|17810.9|17806.9|17801.9|17797.9|17822.4|17818.4|17797.4|17793.4|425
1635490200000|2021-10-29 06:50:00|17802.2|17798.2|17814.9|17810.9|17820.4|17816.4|17798.7|17794.7|606
1635490500000|2021-10-29 06:55:00|17814.7|17810.7|17798.4|17794.4|17821.2|17817.2|17795.4|17791.4|219
1635490800000|2021-10-29 07:00:00|17798.9|17794.9|17774.4|17770.4|17801.9|17797.9|17766.9|17762.9|444
1635491100000|2021-10-29 07:05:00|17774.7|17770.7|17787.4|17783.4|17787.4|17783.4|17763.2|17759.2|774
1635491400000|2021-10-29 07:10:00|17786.4|17782.4|17799.9|17795.9|17803.7|17799.7|17782.2|17778.2|678
1635491700000|2021-10-29 07:15:00|17800.7|17796.7|17786.9|17782.9|17816.2|17812.2|17779.2|17775.2|696
1635492000000|2021-10-29 07:20:00|17786.7|17782.7|17801.9|17797.9|17804.7|17800.7|17773.2|17769.2|408
1635492300000|2021-10-29 07:25:00|17801.7|17797.7|17807.7|17803.7|17824.7|17820.7|17799.2|17795.2|471
1635492600000|2021-10-29 07:30:00|17808.7|17804.7|17779.9|17775.9|17828.7|17824.7|17779.9|17775.9|968
1635492900000|2021-10-29 07:35:00|17778.4|17774.4|17729.9|17725.9|17778.7|17774.7|17725.2|17721.2|1248
1635493200000|2021-10-29 07:40:00|17730.2|17726.2|17743.7|17739.7|17752.9|17748.9|17726.2|17722.2|1339
1635493500000|2021-10-29 07:45:00|17743.4|17739.4|17732.4|17728.4|17744.9|17740.9|17723.7|17719.7|1147
1635493800000|2021-10-29 07:50:00|17730.9|17726.9|17730.2|17726.2|17741.2|17737.2|17710.4|17706.4|1093
1635494100000|2021-10-29 07:55:00|17729.9|17725.9|17752.9|17748.9|17758.9|17754.9|17708.2|17704.2|1169
1635494400000|2021-10-29 08:00:00|17751.7|17747.7|17733.7|17729.7|17767.9|17763.9|17724.4|17720.4|534
1635494700000|2021-10-29 08:05:00|17733.4|17729.4|17736.7|17732.7|17743.9|17739.9|17722.9|17718.9|602
1635495000000|2021-10-29 08:10:00|17736.9|17732.9|17749.4|17745.4|17772.9|17768.9|17728.2|17724.2|1081
1635495300000|2021-10-29 08:15:00|17748.7|17744.7|17744.2|17740.2|17765.7|17761.7|17737.9|17733.9|284
1635495600000|2021-10-29 08:20:00|17744.4|17740.4|17741.4|17737.4|17759.2|17755.2|17735.7|17731.7|295
1635495900000|2021-10-29 08:25:00|17741.2|17737.2|17720.2|17716.2|17752.4|17748.4|17717.9|17713.9|377
1635496200000|2021-10-29 08:30:00|17719.7|17715.7|17715.4|17711.4|17729.7|17725.7|17712.4|17708.4|387
1635496500000|2021-10-29 08:35:00|17714.9|17710.9|17668.9|17664.9|17714.9|17710.9|17667.7|17663.7|1034
1635496800000|2021-10-29 08:40:00|17669.2|17665.2|17648.2|17644.2|17680.4|17676.4|17642.7|17638.7|1100
1635497100000|2021-10-29 08:45:00|17647.4|17643.4|17642.7|17638.7|17667.2|17663.2|17620.4|17616.4|1154
1635497400000|2021-10-29 08:50:00|17642.4|17638.4|17697.2|17693.2|17703.9|17699.9|17627.9|17623.9|1219
1635497700000|2021-10-29 08:55:00|17696.2|17692.2|17703.2|17699.2|17720.2|17716.2|17667.9|17663.9|1061
1635498000000|2021-10-29 09:00:00|17702.9|17698.9|17737.9|17733.9|17749.2|17745.2|17700.9|17696.9|791
1635498300000|2021-10-29 09:05:00|17738.2|17734.2|17744.4|17740.4|17766.4|17762.4|17737.4|17733.4|704
1635498600000|2021-10-29 09:10:00|17744.2|17740.2|17709.2|17705.2|17748.9|17744.9|17689.4|17685.4|901
1635498900000|2021-10-29 09:15:00|17709.4|17705.4|17732.9|17728.9|17734.4|17730.4|17706.9|17702.9|558
1635499200000|2021-10-29 09:20:00|17733.2|17729.2|17744.7|17740.7|17755.2|17751.2|17715.2|17711.2|959
1635499500000|2021-10-29 09:25:00|17744.4|17740.4|17728.7|17724.7|17750.4|17746.4|17715.9|17711.9|1011
1635499800000|2021-10-29 09:30:00|17729.4|17725.4|17683.9|17679.9|17729.7|17725.7|17665.4|17661.4|1456
1635500100000|2021-10-29 09:35:00|17681.7|17677.7|17681.7|17677.7|17691.9|17687.9|17647.9|17643.9|1471
1635500400000|2021-10-29 09:40:00|17681.2|17677.2|17652.2|17648.2|17681.2|17677.2|17643.7|17639.7|1296
1635500700000|2021-10-29 09:45:00|17652.7|17648.7|17659.4|17655.4|17677.4|17673.4|17643.9|17639.9|1517
1635501000000|2021-10-29 09:50:00|17660.7|17656.7|17694.9|17690.9|17694.9|17690.9|17660.7|17656.7|1665
1635501300000|2021-10-29 09:55:00|17695.2|17691.2|17707.7|17703.7|17720.2|17716.2|17692.9|17688.9|2059
1635501600000|2021-10-29 10:00:00|17707.4|17703.4|17707.4|17703.4|17720.2|17716.2|17703.2|17699.2|478
1635501900000|2021-10-29 10:05:00|17707.7|17703.7|17708.7|17704.7|17713.2|17709.2|17701.4|17697.4|235
1635502200000|2021-10-29 10:10:00|17714.8|17696.8|17683.9|17665.9|17716.3|17698.3|17683.2|17665.2|13297100
1635502500000|2021-10-29 10:15:00|17683.5|17665.5|17689.1|17671.1|17692.6|17674.6|17680.7|17662.7|0
1635502800000|2021-10-29 10:20:00|17689.3|17671.3|17681.6|17663.6|17694.2|17676.2|17681.6|17663.6|0
1635503100000|2021-10-29 10:25:00|17681.9|17663.9|17693.7|17675.7|17695.4|17677.4|17681.1|17663.1|0
1635503400000|2021-10-29 10:30:00|17693.3|17675.3|17702.3|17684.3|17702.7|17684.7|17691.3|17673.3|0
1635503700000|2021-10-29 10:35:00|17702.1|17684.1|17709.6|17691.6|17710.9|17692.9|17699.9|17681.9|0
1635504000000|2021-10-29 10:40:00|17709.4|17691.4|17718.4|17714.4|17721.9|17717.9|17704.9|17690.4|86
1635504300000|2021-10-29 10:45:00|17722.9|17718.9|17723.4|17719.4|17726.9|17722.9|17721.9|17717.9|79
1635504600000|2021-10-29 10:50:00|17724.4|17720.4|17726.9|17722.9|17729.9|17725.9|17723.9|17719.9|95
1635504900000|2021-10-29 10:55:00|17725.4|17721.4|17731.4|17727.4|17731.4|17727.4|17724.4|17720.4|36
1635505200000|2021-10-29 11:00:00|17729.9|17725.9|17728.9|17724.9|17729.9|17725.9|17726.9|17722.9|24
1635505500000|2021-10-29 11:05:00|17729.4|17725.4|17725.9|17721.9|17729.4|17725.4|17724.4|17720.4|20
1635505800000|2021-10-29 11:10:00|17726.9|17722.9|17727.4|17723.4|17731.4|17727.4|17725.4|17721.4|134
1635506100000|2021-10-29 11:15:00|17727.9|17723.9|17725.4|17721.4|17731.4|17727.4|17725.4|17721.4|79
1635506400000|2021-10-29 11:20:00|17724.4|17720.4|17724.9|17720.9|17726.9|17722.9|17721.9|17717.9|42
1635506700000|2021-10-29 11:25:00|17724.4|17720.4|17722.4|17718.4|17725.9|17721.9|17722.4|17718.4|27
1635507000000|2021-10-29 11:30:00|17722.9|17718.9|17711.9|17707.9|17722.9|17718.9|17711.9|17707.9|73
1635507300000|2021-10-29 11:35:00|17715.4|17711.4|17718.4|17714.4|17718.4|17714.4|17711.9|17707.9|20
1635507600000|2021-10-29 11:40:00|17712.4|17708.4|17723.4|17719.4|17723.4|17719.4|17712.4|17708.4|34
1635507900000|2021-10-29 11:45:00|17721.9|17717.9|17736.4|17732.4|17736.9|17732.9|17721.9|17717.9|72
1635508200000|2021-10-29 11:50:00|17732.9|17728.9|17737.4|17733.4|17737.4|17733.4|17731.4|17727.4|30
1635508500000|2021-10-29 11:55:00|17736.4|17732.4|17734.9|17730.9|17736.9|17732.9|17734.9|17730.9|11
1635508800000|2021-10-29 12:00:00|17733.4|17729.4|17732.4|17728.4|17734.9|17730.9|17726.4|17722.4|38
1635509100000|2021-10-29 12:05:00|17729.4|17725.4|17737.4|17733.4|17737.4|17733.4|17728.9|17724.9|32
1635509400000|2021-10-29 12:10:00|17729.9|17725.9|17735.4|17731.4|17737.4|17733.4|17729.9|17725.9|16
1635509700000|2021-10-29 12:15:00|17734.4|17730.4|17733.4|17729.4|17734.4|17730.4|17728.9|17724.9|17
1635510000000|2021-10-29 12:20:00|17732.9|17728.9|17731.4|17727.4|17735.9|17731.9|17729.9|17725.9|17
1635510300000|2021-10-29 12:25:00|17732.9|17728.9|17732.9|17728.9|17733.4|17729.4|17729.9|17725.9|24
1635510600000|2021-10-29 12:30:00|17729.4|17725.4|17736.9|17732.9|17739.9|17735.9|17728.9|17724.9|40
1635510900000|2021-10-29 12:35:00|17738.4|17734.4|17733.9|17729.9|17743.4|17739.4|17730.9|17726.9|39
1635511200000|2021-10-29 12:40:00|17743.9|17739.9|17726.4|17722.4|17743.9|17739.9|17725.4|17721.4|55
1635511500000|2021-10-29 12:45:00|17729.9|17725.9|17717.4|17713.4|17729.9|17725.9|17714.4|17710.4|24
1635511800000|2021-10-29 12:50:00|17714.9|17710.9|17711.4|17707.4|17715.9|17711.9|17706.9|17702.9|39
1635512100000|2021-10-29 12:55:00|17710.4|17706.4|17721.4|17717.4|17724.4|17720.4|17708.4|17704.4|30
1635512400000|2021-10-29 13:00:00|17720.9|17716.9|17716.9|17712.9|17726.4|17722.4|17713.9|17709.9|42
1635512700000|2021-10-29 13:05:00|17720.4|17716.4|17713.9|17709.9|17720.4|17716.4|17707.9|17703.9|31
1635513000000|2021-10-29 13:10:00|17711.4|17707.4|17709.9|17705.9|17714.4|17710.4|17709.4|17705.4|22
1635513300000|2021-10-29 13:15:00|17711.4|17707.4|17715.4|17711.4|17715.9|17711.9|17707.9|17703.9|17
1635513600000|2021-10-29 13:20:00|17713.4|17709.4|17714.4|17710.4|17715.4|17711.4|17708.9|17704.9|7
1635513900000|2021-10-29 13:25:00|17711.4|17707.4|17707.9|17703.9|17715.4|17711.4|17704.4|17700.4|37
1635514200000|2021-10-29 13:30:00|17709.9|17705.9|17717.9|17713.9|17730.9|17726.9|17709.9|17705.9|198
1635514500000|2021-10-29 13:35:00|17716.9|17712.9|17725.9|17721.9|17728.4|17724.4|17714.4|17710.4|175
1635514800000|2021-10-29 13:40:00|17722.4|17718.4|17705.4|17701.4|17722.4|17718.4|17701.9|17697.9|169
1635515100000|2021-10-29 13:45:00|17707.9|17703.9|17701.4|17697.4|17711.4|17707.4|17700.4|17696.4|236
1635515400000|2021-10-29 13:50:00|17702.4|17698.4|17700.4|17696.4|17707.4|17703.4|17695.4|17691.4|258
1635515700000|2021-10-29 13:55:00|17698.9|17694.9|17693.9|17689.9|17705.9|17701.9|17693.9|17689.9|127
1635516000000|2021-10-29 14:00:00|17694.9|17690.9|17693.4|17689.4|17699.4|17695.4|17687.4|17683.4|119
1635516300000|2021-10-29 14:05:00|17694.4|17690.4|17696.4|17692.4|17698.9|17694.9|17693.4|17689.4|250
1635516600000|2021-10-29 14:10:00|17695.4|17691.4|17683.9|17679.9|17695.4|17691.4|17677.4|17673.4|329
1635516900000|2021-10-29 14:15:00|17685.9|17681.9|17661.9|17657.9|17685.9|17681.9|17660.4|17656.4|334
1635517200000|2021-10-29 14:20:00|17660.9|17656.9|17676.4|17672.4|17676.9|17672.9|17659.4|17655.4|139
1635517500000|2021-10-29 14:25:00|17673.9|17669.9|17676.9|17672.9|17688.4|17684.4|17670.4|17666.4|105
1635517800000|2021-10-29 14:30:00|17679.4|17675.4|17686.9|17682.9|17686.9|17682.9|17672.9|17668.9|61
1635518100000|2021-10-29 14:35:00|17688.4|17684.4|17691.4|17687.4|17694.4|17690.4|17679.4|17675.4|59
1635518400000|2021-10-29 14:40:00|17694.4|17690.4|17696.9|17692.9|17701.9|17697.9|17694.4|17690.4|204
1635518700000|2021-10-29 14:45:00|17696.4|17692.4|17701.9|17697.9|17706.9|17702.9|17696.4|17692.4|106
1635519000000|2021-10-29 14:50:00|17700.4|17696.4|17698.4|17694.4|17705.4|17701.4|17696.4|17692.4|70
1635519300000|2021-10-29 14:55:00|17697.9|17693.9|17702.9|17698.9|17709.9|17705.9|17697.9|17693.9|134
1635519600000|2021-10-29 15:00:00|17702.4|17698.4|17699.4|17695.4|17711.9|17707.9|17698.9|17694.9|238
1635519900000|2021-10-29 15:05:00|17701.9|17697.9|17707.4|17703.4|17710.4|17706.4|17696.9|17692.9|50
1635520200000|2021-10-29 15:10:00|17711.9|17707.9|17714.4|17710.4|17723.4|17719.4|17711.4|17707.4|177
1635520500000|2021-10-29 15:15:00|17715.4|17711.4|17720.4|17716.4|17721.9|17717.9|17710.4|17706.4|194
1635520800000|2021-10-29 15:20:00|17720.9|17716.9|17719.9|17715.9|17721.9|17717.9|17719.4|17715.4|28
1635521100000|2021-10-29 15:25:00|17720.9|17716.9|17717.4|17713.4|17721.9|17717.9|17711.4|17707.4|108
1635521400000|2021-10-29 15:30:00|17713.4|17709.4|17720.9|17716.9|17721.9|17717.9|17709.9|17705.9|275
1635521700000|2021-10-29 15:35:00|17716.4|17712.4|17697.9|17693.9|17716.4|17712.4|17691.9|17687.9|481
1635522000000|2021-10-29 15:40:00|17693.4|17689.4|17691.4|17687.4|17693.4|17689.4|17689.4|17685.4|100
1635522300000|2021-10-29 15:45:00|17690.4|17686.4|17685.9|17681.9|17690.4|17686.4|17685.4|17681.4|49
1635522600000|2021-10-29 15:50:00|17689.4|17685.4|17690.9|17686.9|17693.9|17689.9|17682.4|17678.4|37
1635522900000|2021-10-29 15:55:00|17694.9|17690.9|17681.4|17677.4|17694.9|17690.9|17681.4|17677.4|45
1635523200000|2021-10-29 16:00:00|17681.9|17677.9|17684.4|17680.4|17687.4|17683.4|17681.9|17677.9|125
1635523500000|2021-10-29 16:05:00|17683.4|17679.4|17677.4|17673.4|17685.4|17681.4|17674.9|17670.9|109
1635523800000|2021-10-29 16:10:00|17677.9|17673.9|17675.4|17671.4|17681.9|17677.9|17674.4|17670.4|111
1635524100000|2021-10-29 16:15:00|17675.9|17671.9|17674.9|17670.9|17676.9|17672.9|17670.4|17666.4|99
1635524400000|2021-10-29 16:20:00|17675.4|17671.4|17678.4|17674.4|17684.4|17680.4|17672.4|17668.4|98
1635524700000|2021-10-29 16:25:00|17676.4|17672.4|17673.4|17669.4|17678.4|17674.4|17669.4|17665.4|211
1635525000000|2021-10-29 16:30:00|17674.9|17670.9|17677.4|17673.4|17677.4|17673.4|17673.9|17669.9|45
1635525300000|2021-10-29 16:35:00|17678.9|17674.9|17684.4|17680.4|17684.4|17680.4|17678.9|17674.9|25
1635525600000|2021-10-29 16:40:00|17682.9|17678.9|17689.4|17685.4|17689.4|17685.4|17682.9|17678.9|47
1635525900000|2021-10-29 16:45:00|17690.4|17686.4|17698.9|17694.9|17699.9|17695.9|17690.4|17686.4|125
1635526200000|2021-10-29 16:50:00|17695.4|17691.4|17694.9|17690.9|17695.9|17691.9|17691.9|17687.9|54
1635526500000|2021-10-29 16:55:00|17693.4|17689.4|17690.9|17686.9|17693.4|17689.4|17690.9|17686.9|68
1635526800000|2021-10-29 17:00:00|17691.4|17687.4|17709.9|17705.9|17709.9|17705.9|17690.9|17686.9|97
1635527100000|2021-10-29 17:05:00|17707.9|17703.9|17706.4|17702.4|17712.4|17708.4|17703.9|17699.9|43
1635527400000|2021-10-29 17:10:00|17708.9|17704.9|17709.9|17705.9|17715.9|17711.9|17708.9|17704.9|52
1635527700000|2021-10-29 17:15:00|17707.9|17703.9|17713.4|17709.4|17714.9|17710.9|17704.9|17700.9|21
1635528000000|2021-10-29 17:20:00|17710.4|17706.4|17712.4|17708.4|17713.4|17709.4|17706.9|17702.9|20
1635528300000|2021-10-29 17:25:00|17714.4|17710.4|17715.4|17711.4|17717.4|17713.4|17713.4|17709.4|53
1635528600000|2021-10-29 17:30:00|17716.4|17712.4|17708.4|17704.4|17716.4|17712.4|17707.4|17703.4|11
1635528900000|2021-10-29 17:35:00|17707.9|17703.9|17703.9|17699.9|17707.9|17703.9|17700.4|17696.4|42
1635529200000|2021-10-29 17:40:00|17703.4|17699.4|17707.9|17703.9|17713.4|17709.4|17703.4|17699.4|30
1635529500000|2021-10-29 17:45:00|17708.9|17704.9|17695.4|17691.4|17708.9|17704.9|17695.4|17691.4|12
1635529800000|2021-10-29 17:50:00|17694.9|17690.9|17697.9|17693.9|17697.9|17693.9|17694.9|17690.9|6
1635530100000|2021-10-29 17:55:00|17696.4|17692.4|17703.4|17699.4|17703.4|17699.4|17695.9|17691.9|27
1635530400000|2021-10-29 18:00:00|17702.4|17698.4|17700.9|17696.9|17702.9|17698.9|17690.4|17686.4|83
1635530700000|2021-10-29 18:05:00|17702.4|17698.4|17706.9|17702.9|17706.9|17702.9|17697.9|17693.9|20
1635531000000|2021-10-29 18:10:00|17707.9|17703.9|17702.9|17698.9|17710.4|17706.4|17701.9|17697.9|40
1635531300000|2021-10-29 18:15:00|17703.4|17699.4|17702.4|17698.4|17703.9|17699.9|17700.9|17696.9|19
1635531600000|2021-10-29 18:20:00|17703.4|17699.4|17691.4|17687.4|17703.4|17699.4|17690.4|17686.4|34
1635531900000|2021-10-29 18:25:00|17692.4|17688.4|17686.9|17682.9|17692.4|17688.4|17684.4|17680.4|55
1635532200000|2021-10-29 18:30:00|17683.9|17679.9|17690.9|17686.9|17697.4|17693.4|17683.9|17679.9|98
1635532500000|2021-10-29 18:35:00|17691.9|17687.9|17695.4|17691.4|17696.9|17692.9|17691.9|17687.9|107
1635532800000|2021-10-29 18:40:00|17696.4|17692.4|17701.4|17697.4|17701.9|17697.9|17695.4|17691.4|38
1635533100000|2021-10-29 18:45:00|17705.9|17701.9|17713.4|17709.4|17713.4|17709.4|17703.9|17699.9|43
1635533400000|2021-10-29 18:50:00|17712.9|17708.9|17712.4|17708.4|17713.4|17709.4|17710.9|17706.9|44
1635533700000|2021-10-29 18:55:00|17713.4|17709.4|17710.9|17706.9|17713.4|17709.4|17708.4|17704.4|32
1635534000000|2021-10-29 19:00:00|17709.9|17705.9|17708.9|17704.9|17709.9|17705.9|17705.9|17701.9|39
1635534300000|2021-10-29 19:05:00|17712.4|17708.4|17712.9|17708.9|17716.9|17712.9|17712.4|17708.4|44
1635534600000|2021-10-29 19:10:00|17715.9|17711.9|17718.4|17714.4|17719.4|17715.4|17713.9|17709.9|59
1635534900000|2021-10-29 19:15:00|17717.4|17713.4|17710.9|17706.9|17718.4|17714.4|17710.9|17706.9|47
1635535200000|2021-10-29 19:20:00|17714.9|17710.9|17718.9|17714.9|17720.4|17716.4|17714.9|17710.9|35
1635535500000|2021-10-29 19:25:00|17716.4|17712.4|17718.9|17714.9|17721.4|17717.4|17716.4|17712.4|45
1635535800000|2021-10-29 19:30:00|17715.9|17711.9|17716.9|17712.9|17721.4|17717.4|17714.4|17710.4|28
1635536100000|2021-10-29 19:35:00|17719.4|17715.4|17725.4|17721.4|17727.4|17723.4|17719.4|17715.4|103
1635536400000|2021-10-29 19:40:00|17726.4|17722.4|17730.9|17726.9|17730.9|17726.9|17723.9|17719.9|54
1635536700000|2021-10-29 19:45:00|17731.4|17727.4|17737.4|17733.4|17740.4|17736.4|17729.9|17725.9|241
1635537000000|2021-10-29 19:50:00|17738.4|17734.4|17755.9|17751.9|17756.4|17752.4|17730.9|17726.9|215
1635537300000|2021-10-29 19:55:00|17754.4|17750.4|17767.9|17763.9|17767.9|17763.9|17747.4|17743.4|312
1635537600000|2021-10-29 20:00:00|17766.4|17762.4|17762.9|17758.9|17766.9|17762.9|17759.4|17755.4|39
1635537900000|2021-10-29 20:05:00|17759.4|17755.4|17753.4|17749.4|17765.4|17761.4|17751.9|17747.9|45
1635538200000|2021-10-29 20:10:00|17749.4|17745.4|17759.9|17755.9|17759.9|17755.9|17749.4|17745.4|9
1635538500000|2021-10-29 20:15:00|17758.9|17754.9|17761.9|17757.9|17761.9|17757.9|17758.9|17754.9|5
1635538800000|2021-10-29 20:20:00|17765.9|17761.9|17765.9|17761.9|17766.4|17762.4|17765.9|17761.9|3
1635539100000|2021-10-29 20:25:00|17766.9|17762.9|17764.4|17760.4|17769.9|17765.9|17764.4|17760.4|14
1635540000000|2021-10-29 20:40:00|17765.9|17761.9|17766.4|17762.4|17766.4|17762.4|17765.9|17761.9|3
1635540300000|2021-10-29 20:45:00|17765.9|17761.9|17767.9|17763.9|17767.9|17763.9|17765.9|17761.9|12
1635540900000|2021-10-29 20:55:00|17769.4|17765.4|17771.9|17767.9|17771.9|17767.9|17769.4|17765.4|30
1635717600000|2021-10-31 22:00:00|17795.3|17777.3|17794.4|17776.4|17795.3|17777.3|17790.4|17772.4|0
1635717900000|2021-10-31 22:05:00|17794.7|17776.7|17790.9|17772.9|17797.1|17779.1|17790|17772|0
1635718200000|2021-10-31 22:10:00|17790.2|17772.2|17791.8|17773.8|17793.1|17775.1|17789|17771|0
1635718500000|2021-10-31 22:15:00|17792.4|17774.4|17788.3|17770.3|17793.4|17775.4|17787|17769|0
1635718800000|2021-10-31 22:20:00|17789|17771|17788.3|17770.3|17790.4|17772.4|17787.6|17769.6|0
1635719100000|2021-10-31 22:25:00|17787.6|17769.6|17801.2|17783.2|17801.2|17783.2|17787.6|17769.6|0
1635719400000|2021-10-31 22:30:00|17800.5|17782.5|17792|17774|17801.2|17783.2|17792|17774|0
1635719700000|2021-10-31 22:35:00|17792.7|17774.7|17792.3|17774.3|17795|17777|17791.8|17773.8|0
1635720000000|2021-10-31 22:40:00|17792.6|17774.6|17788.6|17770.6|17792.6|17774.6|17787.3|17769.3|0
1635720300000|2021-10-31 22:45:00|17787.9|17769.9|17791.9|17773.9|17791.9|17773.9|17787.3|17769.3|0
1635720600000|2021-10-31 22:50:00|17791.2|17773.2|17792.9|17774.9|17792.9|17774.9|17789.5|17771.5|0
1635720900000|2021-10-31 22:55:00|17793.6|17775.6|17788.2|17770.2|17793.6|17775.6|17788.2|17770.2|0
1635721200000|2021-10-31 23:00:00|17788.9|17770.9|17785.5|17767.5|17789.5|17771.5|17784.8|17766.8|0
1635721500000|2021-10-31 23:05:00|17784.8|17766.8|17785.1|17767.1|17786.2|17768.2|17784.8|17766.8|0
1635721800000|2021-10-31 23:10:00|17782.4|17764.4|17781.7|17763.7|17782.4|17764.4|17778.4|17760.4|0
1635722100000|2021-10-31 23:15:00|17781.4|17763.4|17790|17772|17790.6|17772.6|17781.4|17763.4|0
1635722400000|2021-10-31 23:20:00|17789.3|17771.3|17789.5|17771.5|17792.9|17774.9|17788.2|17770.2|0
1635722700000|2021-10-31 23:25:00|17790.2|17772.2|17796.9|17778.9|17796.9|17778.9|17789.5|17771.5|0
1635723000000|2021-10-31 23:30:00|17797.5|17779.5|17799.6|17781.6|17800.3|17782.3|17794.2|17776.2|0
1635723300000|2021-10-31 23:35:00|17799.2|17781.2|17798.2|17780.2|17802.3|17784.3|17797.5|17779.5|0
1635723600000|2021-10-31 23:40:00|17798.9|17780.9|17803.4|17785.4|17804|17786|17797.7|17779.7|0
1635723900000|2021-10-31 23:45:00|17803.7|17785.7|17804.1|17786.1|17805.8|17787.8|17802.1|17784.1|0
1635724200000|2021-10-31 23:50:00|17804.8|17786.8|17799.4|17781.4|17804.8|17786.8|17799.4|17781.4|0
1635724500000|2021-10-31 23:55:00|17800|17782|17801.4|17783.4|17802.8|17784.8|17800|17782|0
1635724800000|2021-11-01 00:00:00|17802.1|17784.1|17800.7|17782.7|17802.8|17784.8|17799.4|17781.4|0
1635725100000|2021-11-01 00:05:00|17801.4|17783.4|17803|17785|17804.1|17786.1|17798.9|17780.9|0
1635725400000|2021-11-01 00:10:00|17806.4|17788.4|17814.6|17796.6|17815.3|17797.3|17806.4|17788.4|0
1635725700000|2021-11-01 00:15:00|17815.3|17797.3|17818.1|17800.1|17821.1|17803.1|17812.6|17794.6|0
1635726000000|2021-11-01 00:20:00|17817.9|17799.9|17808.2|17790.2|17818.1|17800.1|17807|17789|0
1635726300000|2021-11-01 00:25:00|17808.5|17790.5|17813|17795|17814.2|17796.2|17808.5|17790.5|0
1635726600000|2021-11-01 00:30:00|17813.9|17795.9|17816.4|17798.4|17817.6|17799.6|17812.7|17794.7|0
1635726900000|2021-11-01 00:35:00|17816|17798|17816|17798|17817.6|17799.6|17815.2|17797.2|0
1635727200000|2021-11-01 00:40:00|17815.6|17797.6|17815.9|17797.9|17816.7|17798.7|17814|17796|0
1635727500000|2021-11-01 00:45:00|17815.5|17797.5|17793.1|17775.1|17816.7|17798.7|17792.8|17774.8|0
1635727800000|2021-11-01 00:50:00|17792.8|17774.8|17790.4|17772.4|17793.5|17775.5|17789.2|17771.2|0
1635728100000|2021-11-01 00:55:00|17791.3|17773.3|17780.4|17762.4|17791.6|17773.6|17780.1|17762.1|0
1635728400000|2021-11-01 01:00:00|17780.1|17762.1|17744.9|17740.9|17799.4|17795.4|17744.9|17740.9|347
1635728700000|2021-11-01 01:05:00|17743.9|17739.9|17750.9|17746.9|17750.9|17746.9|17740.4|17736.4|141
1635729000000|2021-11-01 01:10:00|17746.9|17742.9|17757.9|17753.9|17760.9|17756.9|17746.9|17742.9|94
1635729300000|2021-11-01 01:15:00|17758.9|17754.9|17744.9|17740.9|17761.4|17757.4|17741.4|17737.4|159
1635729600000|2021-11-01 01:20:00|17746.9|17742.9|17754.9|17750.9|17754.9|17750.9|17743.4|17739.4|85
1635729900000|2021-11-01 01:25:00|17753.9|17749.9|17754.4|17750.4|17754.4|17750.4|17747.9|17743.9|83
1635730200000|2021-11-01 01:30:00|17753.9|17749.9|17738.9|17734.9|17754.9|17750.9|17735.4|17731.4|114
1635730500000|2021-11-01 01:35:00|17736.9|17732.9|17732.4|17728.4|17737.9|17733.9|17731.9|17727.9|38
1635730800000|2021-11-01 01:40:00|17731.9|17727.9|17730.9|17726.9|17736.4|17732.4|17724.9|17720.9|74
1635731100000|2021-11-01 01:45:00|17729.9|17725.9|17732.9|17728.9|17736.4|17732.4|17727.9|17723.9|34
1635731400000|2021-11-01 01:50:00|17733.9|17729.9|17745.4|17741.4|17745.4|17741.4|17733.9|17729.9|46
1635731700000|2021-11-01 01:55:00|17746.9|17742.9|17746.9|17742.9|17749.4|17745.4|17740.9|17736.9|96
1635732000000|2021-11-01 02:00:00|17748.4|17744.4|17749.4|17745.4|17751.4|17747.4|17744.4|17740.4|81
1635732300000|2021-11-01 02:05:00|17748.9|17744.9|17739.9|17735.9|17748.9|17744.9|17737.4|17733.4|19
1635732600000|2021-11-01 02:10:00|17739.4|17735.4|17736.9|17732.9|17742.4|17738.4|17736.9|17732.9|15
1635732900000|2021-11-01 02:15:00|17734.4|17730.4|17736.9|17732.9|17742.4|17738.4|17733.4|17729.4|48
1635733200000|2021-11-01 02:20:00|17735.9|17731.9|17736.4|17732.4|17739.4|17735.4|17733.4|17729.4|74
1635733500000|2021-11-01 02:25:00|17737.4|17733.4|17738.4|17734.4|17741.9|17737.9|17737.4|17733.4|28
1635733800000|2021-11-01 02:30:00|17737.9|17733.9|17737.4|17733.4|17740.9|17736.9|17737.4|17733.4|23
1635734100000|2021-11-01 02:35:00|17735.4|17731.4|17734.9|17730.9|17739.9|17735.9|17734.4|17730.4|22
1635734400000|2021-11-01 02:40:00|17732.9|17728.9|17737.4|17733.4|17739.4|17735.4|17731.9|17727.9|57
1635734700000|2021-11-01 02:45:00|17736.9|17732.9|17737.9|17733.9|17740.9|17736.9|17734.4|17730.4|66
1635735000000|2021-11-01 02:50:00|17738.4|17734.4|17735.4|17731.4|17739.4|17735.4|17735.4|17731.4|37
1635735300000|2021-11-01 02:55:00|17732.9|17728.9|17741.4|17737.4|17741.4|17737.4|17732.9|17728.9|59
1635735600000|2021-11-01 03:00:00|17741.9|17737.9|17746.9|17742.9|17746.9|17742.9|17741.9|17737.9|98
1635735900000|2021-11-01 03:05:00|17748.4|17744.4|17732.9|17728.9|17748.4|17744.4|17730.9|17726.9|107
1635736200000|2021-11-01 03:10:00|17729.4|17725.4|17731.9|17727.9|17734.4|17730.4|17723.4|17719.4|264
1635736500000|2021-11-01 03:15:00|17731.4|17727.4|17741.4|17737.4|17741.4|17737.4|17730.4|17726.4|82
1635736800000|2021-11-01 03:20:00|17740.9|17736.9|17742.9|17738.9|17742.9|17738.9|17736.4|17732.4|82
1635737100000|2021-11-01 03:25:00|17741.9|17737.9|17754.9|17750.9|17754.9|17750.9|17741.4|17737.4|79
1635737400000|2021-11-01 03:30:00|17752.4|17748.4|17745.9|17741.9|17752.4|17748.4|17721.9|17717.9|280
1635737700000|2021-11-01 03:35:00|17742.9|17738.9|17753.4|17749.4|17757.4|17753.4|17741.9|17737.9|235
1635738000000|2021-11-01 03:40:00|17752.9|17748.9|17759.9|17755.9|17765.4|17761.4|17752.9|17748.9|182
1635738300000|2021-11-01 03:45:00|17760.9|17756.9|17786.9|17782.9|17803.9|17799.9|17749.4|17745.4|2737
1635738600000|2021-11-01 03:50:00|17785.9|17781.9|17695.4|17691.4|17790.4|17786.4|17691.9|17687.9|3096
1635738900000|2021-11-01 03:55:00|17695.9|17691.9|17733.4|17729.4|17746.9|17742.9|17695.4|17691.4|2041
1635739200000|2021-11-01 04:00:00|17732.9|17728.9|17746.4|17742.4|17751.4|17747.4|17722.9|17718.9|1242
1635739500000|2021-11-01 04:05:00|17745.4|17741.4|17767.9|17763.9|17772.4|17768.4|17742.9|17738.9|930
1635739800000|2021-11-01 04:10:00|17769.4|17765.4|17761.9|17757.9|17779.9|17775.9|17757.9|17753.9|1021
1635740100000|2021-11-01 04:15:00|17760.4|17756.4|17785.9|17781.9|17786.9|17782.9|17748.9|17744.9|647
1635740400000|2021-11-01 04:20:00|17786.4|17782.4|17785.4|17781.4|17792.4|17788.4|17777.9|17773.9|485
1635740700000|2021-11-01 04:25:00|17784.9|17780.9|17806.9|17802.9|17806.9|17802.9|17781.4|17777.4|929
1635741000000|2021-11-01 04:30:00|17806.4|17802.4|17800.9|17796.9|17815.4|17811.4|17796.9|17792.9|913
1635741300000|2021-11-01 04:35:00|17801.4|17797.4|17772.4|17768.4|17802.4|17798.4|17771.9|17767.9|849
1635741600000|2021-11-01 04:40:00|17773.4|17769.4|17763.4|17759.4|17773.4|17769.4|17750.4|17746.4|592
1635741900000|2021-11-01 04:45:00|17762.2|17758.2|17745.4|17741.4|17780.2|17776.2|17741.2|17737.2|576
1635742200000|2021-11-01 04:50:00|17744.2|17740.2|17763.4|17759.4|17764.7|17760.7|17727.2|17723.2|701
1635742500000|2021-11-01 04:55:00|17762.9|17758.9|17769.7|17765.7|17778.7|17774.7|17757.2|17753.2|400
1635742800000|2021-11-01 05:00:00|17768.9|17764.9|17754.4|17750.4|17779.2|17775.2|17748.2|17744.2|421
1635743100000|2021-11-01 05:05:00|17753.9|17749.9|17749.2|17745.2|17759.2|17755.2|17743.7|17739.7|389
1635743400000|2021-11-01 05:10:00|17748.9|17744.9|17751.4|17747.4|17759.7|17755.7|17745.7|17741.7|513
1635743700000|2021-11-01 05:15:00|17751.2|17747.2|17716.7|17712.7|17758.4|17754.4|17713.2|17709.2|587
1635744000000|2021-11-01 05:20:00|17715.7|17711.7|17752.2|17748.2|17761|17757|17712.4|17708.4|494
1635744300000|2021-11-01 05:25:00|17752.5|17748.5|17754.5|17750.5|17768.7|17764.7|17751.2|17747.2|339
1635744600000|2021-11-01 05:30:00|17755.7|17751.7|17754.5|17750.5|17766.5|17762.5|17745|17741|314
1635744900000|2021-11-01 05:35:00|17754.7|17750.7|17764|17760|17765.5|17761.5|17740|17736|256
1635745200000|2021-11-01 05:40:00|17764.2|17760.2|17768|17764|17777.5|17773.5|17763.5|17759.5|279
1635745500000|2021-11-01 05:45:00|17768.2|17764.2|17747.2|17743.2|17775.7|17771.7|17744.7|17740.7|258
1635745800000|2021-11-01 05:50:00|17747|17743|17770.7|17766.7|17772.5|17768.5|17742|17738|710
1635746100000|2021-11-01 05:55:00|17771|17767|17769.2|17765.2|17782.5|17778.5|17759|17755|478
1635746400000|2021-11-01 06:00:00|17769.5|17765.5|17788.7|17784.7|17793|17789|17765.2|17761.2|1058
1635746700000|2021-11-01 06:05:00|17788.5|17784.5|17787.2|17783.2|17799|17795|17778|17774|338
1635747000000|2021-11-01 06:10:00|17787|17783|17794|17790|17796.7|17792.7|17780|17776|256
1635747300000|2021-11-01 06:15:00|17793.7|17789.7|17780.7|17776.7|17796.7|17792.7|17780.2|17776.2|211
1635747600000|2021-11-01 06:20:00|17780.5|17776.5|17791.5|17787.5|17794.2|17790.2|17780.2|17776.2|310
1635747900000|2021-11-01 06:25:00|17791|17787|17798|17794|17802.7|17798.7|17786|17782|546
1635748200000|2021-11-01 06:30:00|17798.2|17794.2|17789.2|17785.2|17803.2|17799.2|17788|17784|347
1635748500000|2021-11-01 06:35:00|17789.5|17785.5|17805.5|17801.5|17810.7|17806.7|17788|17784|422
1635748800000|2021-11-01 06:40:00|17804.7|17800.7|17803.7|17799.7|17812.2|17808.2|17800.5|17796.5|260
1635749100000|2021-11-01 06:45:00|17803.5|17799.5|17807.2|17803.2|17811.7|17807.7|17792.7|17788.7|247
1635749400000|2021-11-01 06:50:00|17807|17803|17812.2|17808.2|17814.7|17810.7|17803.2|17799.2|373
1635749700000|2021-11-01 06:55:00|17812.5|17808.5|17824.5|17820.5|17832.5|17828.5|17808.7|17804.7|898
1635750000000|2021-11-01 07:00:00|17824.2|17820.2|17815.5|17811.5|17831|17827|17811.5|17807.5|560
1635750300000|2021-11-01 07:05:00|17815.2|17811.2|17829|17825|17829.7|17825.7|17814|17810|268
1635750600000|2021-11-01 07:10:00|17829.2|17825.2|17823.2|17819.2|17836.5|17832.5|17819.7|17815.7|547
1635750900000|2021-11-01 07:15:00|17823.5|17819.5|17839.2|17835.2|17843.7|17839.7|17802|17798|826
1635751200000|2021-11-01 07:20:00|17839.5|17835.5|17847.7|17843.7|17851.2|17847.2|17829.2|17825.2|466
1635751500000|2021-11-01 07:25:00|17848|17844|17835.5|17831.5|17850.7|17846.7|17834|17830|312
1635751800000|2021-11-01 07:30:00|17835.7|17831.7|17830.7|17826.7|17845.5|17841.5|17823.7|17819.7|487
1635752100000|2021-11-01 07:35:00|17830.5|17826.5|17854.2|17850.2|17857.7|17853.7|17830.5|17826.5|519
1635752400000|2021-11-01 07:40:00|17854|17850|17859.7|17855.7|17860|17856|17842.2|17838.2|482
1635752700000|2021-11-01 07:45:00|17859.2|17855.2|17866.7|17862.7|17871|17867|17858.5|17854.5|935
1635753000000|2021-11-01 07:50:00|17866.5|17862.5|17860.7|17856.7|17874.7|17870.7|17856|17852|621
1635753300000|2021-11-01 07:55:00|17861|17857|17870|17866|17871.7|17867.7|17858.2|17854.2|398
1635753600000|2021-11-01 08:00:00|17870.2|17866.2|17913.2|17909.2|17919.7|17915.7|17869.5|17865.5|1792
1635753900000|2021-11-01 08:05:00|17914.5|17910.5|17940.5|17936.5|17954|17950|17914.5|17910.5|1563
1635754200000|2021-11-01 08:10:00|17940.2|17936.2|17963.5|17959.5|17963.5|17959.5|17940.2|17936.2|1527
1635754500000|2021-11-01 08:15:00|17963.7|17959.7|17965.7|17961.7|17985.2|17981.2|17961.2|17957.2|1366
1635754800000|2021-11-01 08:20:00|17966|17962|17979|17975|17984.7|17980.7|17958.7|17954.7|1056
1635755100000|2021-11-01 08:25:00|17979.2|17975.2|17977.2|17973.2|17983.2|17979.2|17966|17962|768
1635755400000|2021-11-01 08:30:00|17977|17973|17982.5|17978.5|17991|17987|17968.5|17964.5|626
1635755700000|2021-11-01 08:35:00|17983.5|17979.5|17971.5|17967.5|17985.2|17981.2|17965.2|17961.2|684
1635756000000|2021-11-01 08:40:00|17971.2|17967.2|17956.2|17952.2|17974.7|17970.7|17944.2|17940.2|1218
1635756300000|2021-11-01 08:45:00|17956.5|17952.5|17963|17959|17967.5|17963.5|17950.7|17946.7|840
1635756600000|2021-11-01 08:50:00|17962|17958|17979|17975|17983.5|17979.5|17959.5|17955.5|559
1635756900000|2021-11-01 08:55:00|17978.5|17974.5|17992.7|17988.7|18002.2|17998.2|17975.2|17971.2|806
1635757200000|2021-11-01 09:00:00|17993|17989|17996.5|17992.5|18002|17998|17988.7|17984.7|680
1635757500000|2021-11-01 09:05:00|17997|17993|17993|17989|18008.7|18004.7|17993|17989|889
1635757800000|2021-11-01 09:10:00|17992.7|17988.7|17986|17982|17993.2|17989.2|17976.2|17972.2|872
1635758100000|2021-11-01 09:15:00|17986.5|17982.5|17999.5|17995.5|18004.2|18000.2|17983.7|17979.7|705
1635758400000|2021-11-01 09:20:00|17999.7|17995.7|17985|17981|18001|17997|17953|17949|1213
1635758700000|2021-11-01 09:25:00|17984.7|17980.7|17981|17977|17989|17985|17976.5|17972.5|654
1635759000000|2021-11-01 09:30:00|17979.2|17975.2|17968.7|17964.7|17981.5|17977.5|17953|17949|1483
1635759300000|2021-11-01 09:35:00|17969|17965|17973|17969|17983|17979|17959.5|17955.5|690
1635759600000|2021-11-01 09:40:00|17972.7|17968.7|17982.5|17978.5|17984.5|17980.5|17963.2|17959.2|716
1635759900000|2021-11-01 09:45:00|17982|17978|17976.5|17972.5|17982.5|17978.5|17963|17959|1462
1635760200000|2021-11-01 09:50:00|17976.7|17972.7|17989.2|17985.2|17994.5|17990.5|17972.7|17968.7|1272
1635760500000|2021-11-01 09:55:00|17988.7|17984.7|17983|17979|17991|17987|17981|17977|2988
1635760800000|2021-11-01 10:00:00|17980.9|17976.9|17967.9|17963.9|17983.1|17979.1|17959.9|17955.9|582
1635761100000|2021-11-01 10:05:00|17967.6|17963.6|17964.9|17960.9|17974.1|17970.1|17958.1|17954.1|348
1635761400000|2021-11-01 10:10:00|17964.6|17960.6|17972.1|17954.1|17975.8|17960.6|17964.6|17953.8|9123081
1635761700000|2021-11-01 10:15:00|17971.3|17953.3|17975.4|17957.4|17975.7|17957.7|17969.5|17951.5|0
1635762000000|2021-11-01 10:20:00|17975.2|17957.2|17967.7|17949.7|17975.2|17957.2|17966.9|17948.9|0
1635762300000|2021-11-01 10:25:00|17967.4|17949.4|17967.1|17949.1|17971.9|17953.9|17966.2|17948.2|0
1635762600000|2021-11-01 10:30:00|17968.8|17950.8|17970.6|17952.6|17971|17953|17966.2|17948.2|0
1635762900000|2021-11-01 10:35:00|17971|17953|17969.9|17951.9|17971.6|17953.6|17968.4|17950.4|0
1635763200000|2021-11-01 10:40:00|17969.8|17951.8|17964.6|17960.6|17970.4|17966.4|17961.9|17951.8|29
1635763500000|2021-11-01 10:45:00|17964.4|17960.4|17963.9|17959.9|17965.6|17961.6|17960.9|17956.9|43
1635763800000|2021-11-01 10:50:00|17963.4|17959.4|17963.1|17959.1|17966.1|17962.1|17961.4|17957.4|15
1635764100000|2021-11-01 10:55:00|17962.9|17958.9|17964.6|17960.6|17964.6|17960.6|17961.4|17957.4|61
1635764400000|2021-11-01 11:00:00|17964.4|17960.4|17963.6|17959.6|17965.6|17961.6|17963.4|17959.4|34
1635764700000|2021-11-01 11:05:00|17963.4|17959.4|17963.1|17959.1|17963.9|17959.9|17959.9|17955.9|84
1635765000000|2021-11-01 11:10:00|17962.9|17958.9|17962.9|17958.9|17964.6|17960.6|17961.9|17957.9|72
1635765300000|2021-11-01 11:15:00|17962.6|17958.6|17955.1|17951.1|17963.1|17959.1|17954.1|17950.1|110
1635765600000|2021-11-01 11:20:00|17954.1|17950.1|17951.6|17947.6|17954.1|17950.1|17950.1|17946.1|56
1635765900000|2021-11-01 11:25:00|17951.1|17947.1|17949.6|17945.6|17952.1|17948.1|17948.1|17944.1|41
1635766200000|2021-11-01 11:30:00|17948.1|17944.1|17942.6|17938.6|17948.1|17944.1|17942.6|17938.6|90
1635766500000|2021-11-01 11:35:00|17942.1|17938.1|17947.6|17943.6|17947.6|17943.6|17941.1|17937.1|126
1635766800000|2021-11-01 11:40:00|17948.1|17944.1|17943.6|17939.6|17949.6|17945.6|17940.1|17936.1|138
1635767100000|2021-11-01 11:45:00|17943.1|17939.1|17940.6|17936.6|17943.1|17939.1|17940.6|17936.6|45
1635767400000|2021-11-01 11:50:00|17940.1|17936.1|17947.6|17943.6|17947.6|17943.6|17939.6|17935.6|37
1635767700000|2021-11-01 11:55:00|17948.6|17944.6|17943.1|17939.1|17948.6|17944.6|17942.1|17938.1|22
1635768000000|2021-11-01 12:00:00|17943.6|17939.6|17940.1|17936.1|17943.6|17939.6|17938.6|17934.6|62
1635768300000|2021-11-01 12:05:00|17939.6|17935.6|17948.6|17944.6|17948.6|17944.6|17939.1|17935.1|121
1635768600000|2021-11-01 12:10:00|17948.1|17944.1|17952.1|17948.1|17953.1|17949.1|17948.1|17944.1|56
1635768900000|2021-11-01 12:15:00|17951.6|17947.6|17950.1|17946.1|17954.6|17950.6|17950.1|17946.1|118
1635769200000|2021-11-01 12:20:00|17950.6|17946.6|17950.6|17946.6|17953.6|17949.6|17949.6|17945.6|15
1635769500000|2021-11-01 12:25:00|17952.1|17948.1|17950.1|17946.1|17952.6|17948.6|17948.6|17944.6|18
1635769800000|2021-11-01 12:30:00|17948.1|17944.1|17947.1|17943.1|17949.6|17945.6|17943.6|17939.6|17
1635770100000|2021-11-01 12:35:00|17946.6|17942.6|17947.1|17943.1|17949.1|17945.1|17946.6|17942.6|6
1635770400000|2021-11-01 12:40:00|17948.6|17944.6|17943.6|17939.6|17948.6|17944.6|17943.6|17939.6|16
1635770700000|2021-11-01 12:45:00|17944.6|17940.6|17941.1|17937.1|17946.6|17942.6|17941.1|17937.1|38
1635771000000|2021-11-01 12:50:00|17942.6|17938.6|17938.6|17934.6|17942.6|17938.6|17937.1|17933.1|29
1635771300000|2021-11-01 12:55:00|17939.6|17935.6|17934.6|17930.6|17941.6|17937.6|17934.6|17930.6|55
1635771600000|2021-11-01 13:00:00|17935.6|17931.6|17934.1|17930.1|17938.1|17934.1|17933.6|17929.6|91
1635771900000|2021-11-01 13:05:00|17934.6|17930.6|17927.1|17923.1|17935.1|17931.1|17925.1|17921.1|120
1635772200000|2021-11-01 13:10:00|17928.6|17924.6|17925.6|17921.6|17929.1|17925.1|17924.1|17920.1|103
1635772500000|2021-11-01 13:15:00|17924.1|17920.1|17926.6|17922.6|17927.1|17923.1|17924.1|17920.1|83
1635772800000|2021-11-01 13:20:00|17926.1|17922.1|17926.1|17922.1|17926.1|17922.1|17920.6|17916.6|113
1635773100000|2021-11-01 13:25:00|17927.1|17923.1|17928.1|17924.1|17928.1|17924.1|17922.1|17918.1|105
1635773400000|2021-11-01 13:30:00|17926.1|17922.1|17925.1|17921.1|17928.6|17924.6|17911.6|17907.6|395
1635773700000|2021-11-01 13:35:00|17925.6|17921.6|17948.1|17944.1|17948.1|17944.1|17922.1|17918.1|197
1635774000000|2021-11-01 13:40:00|17945.6|17941.6|17930.6|17926.6|17949.6|17945.6|17927.6|17923.6|277
1635774300000|2021-11-01 13:45:00|17931.1|17927.1|17926.1|17922.1|17942.1|17938.1|17926.1|17922.1|117
1635774600000|2021-11-01 13:50:00|17930.6|17926.6|17922.6|17918.6|17941.1|17937.1|17922.6|17918.6|168
1635774900000|2021-11-01 13:55:00|17923.1|17919.1|17917.6|17913.6|17925.6|17921.6|17914.1|17910.1|182
1635775200000|2021-11-01 14:00:00|17918.6|17914.6|17898.6|17894.6|17922.6|17918.6|17898.1|17894.1|527
1635775500000|2021-11-01 14:05:00|17898.1|17894.1|17920.1|17916.1|17921.6|17917.6|17898.1|17894.1|128
1635775800000|2021-11-01 14:10:00|17920.6|17916.6|17924.1|17920.1|17928.6|17924.6|17916.1|17912.1|320
1635776100000|2021-11-01 14:15:00|17925.1|17921.1|17928.1|17924.1|17936.1|17932.1|17925.1|17921.1|134
1635776400000|2021-11-01 14:20:00|17928.6|17924.6|17914.6|17910.6|17933.1|17929.1|17913.1|17909.1|202
1635776700000|2021-11-01 14:25:00|17915.1|17911.1|17919.1|17915.1|17923.1|17919.1|17914.6|17910.6|67
1635777000000|2021-11-01 14:30:00|17920.6|17916.6|17923.1|17919.1|17923.6|17919.6|17918.6|17914.6|48
1635777300000|2021-11-01 14:35:00|17921.6|17917.6|17922.1|17918.1|17932.1|17928.1|17916.6|17912.6|185
1635777600000|2021-11-01 14:40:00|17923.6|17919.6|17915.1|17911.1|17926.6|17922.6|17913.6|17909.6|177
1635777900000|2021-11-01 14:45:00|17914.6|17910.6|17925.1|17921.1|17927.1|17923.1|17914.6|17910.6|142
1635778200000|2021-11-01 14:50:00|17923.6|17919.6|17917.6|17913.6|17925.1|17921.1|17917.6|17913.6|483
1635778500000|2021-11-01 14:55:00|17917.1|17913.1|17923.1|17919.1|17925.1|17921.1|17916.6|17912.6|91
1635778800000|2021-11-01 15:00:00|17924.1|17920.1|17935.1|17931.1|17937.6|17933.6|17924.1|17920.1|109
1635779100000|2021-11-01 15:05:00|17934.6|17930.6|17942.1|17938.1|17942.1|17938.1|17934.1|17930.1|128
1635779400000|2021-11-01 15:10:00|17939.1|17935.1|17940.6|17936.6|17942.6|17938.6|17934.1|17930.1|85
1635779700000|2021-11-01 15:15:00|17941.1|17937.1|17942.6|17938.6|17943.6|17939.6|17939.6|17935.6|63
1635780000000|2021-11-01 15:20:00|17942.1|17938.1|17946.6|17942.6|17949.1|17945.1|17942.1|17938.1|164
1635780300000|2021-11-01 15:25:00|17947.6|17943.6|17946.6|17942.6|17947.6|17943.6|17941.6|17937.6|186
1635780600000|2021-11-01 15:30:00|17947.1|17943.1|17953.1|17949.1|17957.6|17953.6|17947.1|17943.1|87
1635780900000|2021-11-01 15:35:00|17953.6|17949.6|17951.1|17947.1|17955.6|17951.6|17948.1|17944.1|77
1635781200000|2021-11-01 15:40:00|17951.6|17947.6|17955.1|17951.1|17957.6|17953.6|17951.6|17947.6|33
1635781500000|2021-11-01 15:45:00|17955.6|17951.6|17960.1|17956.1|17960.1|17956.1|17952.6|17948.6|97
1635781800000|2021-11-01 15:50:00|17960.6|17956.6|17954.6|17950.6|17961.6|17957.6|17954.1|17950.1|51
1635782100000|2021-11-01 15:55:00|17959.1|17955.1|17962.6|17958.6|17964.6|17960.6|17958.1|17954.1|28
1635782400000|2021-11-01 16:00:00|17965.1|17961.1|17961.1|17957.1|17965.1|17961.1|17959.6|17955.6|78
1635782700000|2021-11-01 16:05:00|17962.6|17958.6|17962.6|17958.6|17966.1|17962.1|17961.1|17957.1|21
1635783000000|2021-11-01 16:10:00|17963.1|17959.1|17964.1|17960.1|17964.6|17960.6|17962.6|17958.6|20
1635783300000|2021-11-01 16:15:00|17963.6|17959.6|17961.1|17957.1|17964.6|17960.6|17960.1|17956.1|41
1635783600000|2021-11-01 16:20:00|17962.1|17958.1|17957.6|17953.6|17962.6|17958.6|17957.6|17953.6|104
1635783900000|2021-11-01 16:25:00|17955.6|17951.6|17956.1|17952.1|17958.1|17954.1|17954.1|17950.1|77
1635784200000|2021-11-01 16:30:00|17957.1|17953.1|17956.1|17952.1|17960.6|17956.6|17956.1|17952.1|23
1635784500000|2021-11-01 16:35:00|17955.6|17951.6|17959.1|17955.1|17960.1|17956.1|17955.6|17951.6|29
1635784800000|2021-11-01 16:40:00|17960.6|17956.6|17956.6|17952.6|17960.6|17956.6|17956.1|17952.1|31
1635785100000|2021-11-01 16:45:00|17955.6|17951.6|17957.1|17953.1|17960.1|17956.1|17955.6|17951.6|19
1635785400000|2021-11-01 16:50:00|17959.6|17955.6|17967.1|17963.1|17967.1|17963.1|17957.1|17953.1|44
1635785700000|2021-11-01 16:55:00|17965.6|17961.6|17965.1|17961.1|17967.6|17963.6|17963.1|17959.1|43
1635786000000|2021-11-01 17:00:00|17963.1|17959.1|17961.1|17957.1|17965.6|17961.6|17961.1|17957.1|14
1635786300000|2021-11-01 17:05:00|17964.6|17960.6|17966.6|17962.6|17966.6|17962.6|17955.6|17951.6|70
1635786600000|2021-11-01 17:10:00|17967.6|17963.6|17964.6|17960.6|17968.6|17964.6|17961.6|17957.6|65
1635786900000|2021-11-01 17:15:00|17966.1|17962.1|17964.6|17960.6|17968.6|17964.6|17962.1|17958.1|39
1635787200000|2021-11-01 17:20:00|17963.6|17959.6|17952.6|17948.6|17964.1|17960.1|17952.1|17948.1|108
1635787500000|2021-11-01 17:25:00|17954.6|17950.6|17956.1|17952.1|17960.1|17956.1|17953.6|17949.6|8
1635787800000|2021-11-01 17:30:00|17952.1|17948.1|17952.6|17948.6|17952.6|17948.6|17952.1|17948.1|4
1635788100000|2021-11-01 17:35:00|17954.6|17950.6|17955.1|17951.1|17956.6|17952.6|17952.6|17948.6|10
1635788400000|2021-11-01 17:40:00|17952.1|17948.1|17952.1|17948.1|17954.6|17950.6|17952.1|17948.1|42
1635788700000|2021-11-01 17:45:00|17952.6|17948.6|17952.1|17948.1|17954.1|17950.1|17952.1|17948.1|17
1635789000000|2021-11-01 17:50:00|17955.1|17951.1|17952.6|17948.6|17956.1|17952.1|17952.6|17948.6|26
1635789300000|2021-11-01 17:55:00|17952.1|17948.1|17954.1|17950.1|17955.1|17951.1|17952.1|17948.1|20
1635789600000|2021-11-01 18:00:00|17952.6|17948.6|17951.6|17947.6|17952.6|17948.6|17951.6|17947.6|12
1635789900000|2021-11-01 18:05:00|17949.6|17945.6|17952.6|17948.6|17952.6|17948.6|17948.1|17944.1|12
1635790200000|2021-11-01 18:10:00|17951.6|17947.6|17949.6|17945.6|17953.6|17949.6|17949.6|17945.6|38
1635790500000|2021-11-01 18:15:00|17944.1|17940.1|17943.1|17939.1|17944.1|17940.1|17942.1|17938.1|26
1635790800000|2021-11-01 18:20:00|17944.6|17940.6|17950.6|17946.6|17951.6|17947.6|17944.6|17940.6|13
1635791100000|2021-11-01 18:25:00|17951.6|17947.6|17952.1|17948.1|17953.6|17949.6|17950.6|17946.6|11
1635791400000|2021-11-01 18:30:00|17950.6|17946.6|17956.1|17952.1|17956.6|17952.6|17950.6|17946.6|35
1635791700000|2021-11-01 18:35:00|17954.6|17950.6|17947.6|17943.6|17957.6|17953.6|17947.6|17943.6|46
1635792000000|2021-11-01 18:40:00|17946.6|17942.6|17954.6|17950.6|17956.1|17952.1|17946.6|17942.6|39
1635792300000|2021-11-01 18:45:00|17955.1|17951.1|17955.1|17951.1|17958.6|17954.6|17955.1|17951.1|12
1635792600000|2021-11-01 18:50:00|17957.1|17953.1|17959.1|17955.1|17961.1|17957.1|17956.6|17952.6|136
1635792900000|2021-11-01 18:55:00|17960.1|17956.1|17959.1|17955.1|17962.6|17958.6|17959.1|17955.1|26
1635793200000|2021-11-01 19:00:00|17959.6|17955.6|17962.1|17958.1|17964.6|17960.6|17959.1|17955.1|41
1635793500000|2021-11-01 19:05:00|17963.6|17959.6|17963.6|17959.6|17965.1|17961.1|17962.6|17958.6|11
1635793800000|2021-11-01 19:10:00|17962.6|17958.6|17964.6|17960.6|17966.1|17962.1|17962.6|17958.6|11
1635794100000|2021-11-01 19:15:00|17965.6|17961.6|17963.6|17959.6|17965.6|17961.6|17962.6|17958.6|12
1635794400000|2021-11-01 19:20:00|17965.6|17961.6|17969.1|17965.1|17969.1|17965.1|17962.6|17958.6|28
1635794700000|2021-11-01 19:25:00|17969.6|17965.6|17967.1|17963.1|17969.6|17965.6|17967.1|17963.1|22
1635795000000|2021-11-01 19:30:00|17968.6|17964.6|17974.6|17970.6|17974.6|17970.6|17968.6|17964.6|61
1635795300000|2021-11-01 19:35:00|17973.6|17969.6|17972.1|17968.1|17974.6|17970.6|17971.6|17967.6|25
1635795600000|2021-11-01 19:40:00|17975.1|17971.1|17977.1|17973.1|17978.1|17974.1|17973.6|17969.6|73
1635795900000|2021-11-01 19:45:00|17978.1|17974.1|17978.6|17974.6|17980.6|17976.6|17977.1|17973.1|104
1635796200000|2021-11-01 19:50:00|17981.1|17977.1|17983.1|17979.1|17985.6|17981.6|17979.6|17975.6|126
1635796500000|2021-11-01 19:55:00|17982.6|17978.6|17986.6|17982.6|17990.1|17986.1|17982.1|17978.1|159
1635796800000|2021-11-01 20:00:00|17985.6|17981.6|17982.6|17978.6|17988.1|17984.1|17979.1|17975.1|25
1635797100000|2021-11-01 20:05:00|17981.1|17977.1|17980.1|17976.1|17981.6|17977.6|17980.1|17976.1|7
1635797400000|2021-11-01 20:10:00|17980.6|17976.6|17981.6|17977.6|17982.6|17978.6|17980.6|17976.6|7
1635797700000|2021-11-01 20:15:00|17984.1|17980.1|17983.6|17979.6|17984.6|17980.6|17983.6|17979.6|6
1635798000000|2021-11-01 20:20:00|17979.1|17975.1|17980.1|17976.1|17980.1|17976.1|17979.1|17975.1|6
1635798300000|2021-11-01 20:25:00|17983.6|17979.6|17981.1|17977.1|17983.6|17979.6|17981.1|17977.1|4
1635798600000|2021-11-01 20:30:00|17981.6|17977.6|17981.6|17977.6|17981.6|17977.6|17981.6|17977.6|2
1635798900000|2021-11-01 20:35:00|17982.6|17978.6|17984.1|17980.1|17984.1|17980.1|17982.6|17978.6|3
1635799200000|2021-11-01 20:40:00|17983.6|17979.6|17985.6|17981.6|17985.6|17981.6|17983.6|17979.6|4
1635799500000|2021-11-01 20:45:00|17983.1|17979.1|17988.6|17984.6|17988.6|17984.6|17983.1|17979.1|9
1635800100000|2021-11-01 20:55:00|17987.1|17983.1|17991.6|17987.6|17991.6|17987.6|17987.1|17983.1|21
1635801000000|2021-11-01 21:10:00|17998.6|17980.6|17998.6|17980.6|17998.6|17980.6|17998.6|17980.6|9188206
1635801300000|2021-11-01 21:15:00|17998.7|17980.7|17999.4|17981.4|17999.5|17981.5|17998.5|17980.5|0
1635801600000|2021-11-01 21:20:00|17999.5|17981.5|18001.3|17983.3|18001.5|17983.5|17999.5|17981.5|0
1635801900000|2021-11-01 21:25:00|18000|17982|18000.9|17982.9|18000.9|17982.9|18000|17982|0
1635802200000|2021-11-01 21:30:00|18000.6|17982.6|18000.8|17982.8|18000.9|17982.9|18000.6|17982.6|0
1635802500000|2021-11-01 21:35:00|18000.6|17982.6|18000.7|17982.7|18000.9|17982.9|18000.6|17982.6|0
1635802800000|2021-11-01 21:40:00|18000.9|17982.9|18000.8|17982.8|18000.9|17982.9|18000.5|17982.5|0
1635803100000|2021-11-01 21:45:00|18000.9|17982.9|18001.1|17983.1|18001.3|17983.3|18000.9|17982.9|0
1635803400000|2021-11-01 21:50:00|18001|17983|18001.6|17983.6|18001.6|17983.6|18001|17983|0
1635803700000|2021-11-01 21:55:00|18001.9|17983.9|18001.4|17983.4|18002.4|17984.4|18001.4|17983.4|0
1635804000000|2021-11-01 22:00:00|18003.8|17985.8|18000.1|17982.1|18005.2|17987.2|17999.4|17981.4|0
1635804300000|2021-11-01 22:05:00|17999.7|17981.7|17998.7|17980.7|18000.1|17982.1|17998|17980|0
1635804600000|2021-11-01 22:10:00|17999.4|17981.4|17998.7|17980.7|18000.1|17982.1|17998.7|17980.7|0
1635804900000|2021-11-01 22:15:00|17998|17980|17996|17978|17998|17980|17996|17978|0
1635805200000|2021-11-01 22:20:00|17996.7|17978.7|18002.4|17984.4|18003.1|17985.1|17996|17978|0
1635805500000|2021-11-01 22:25:00|18002.7|17984.7|18005.8|17987.8|18005.8|17987.8|18002.4|17984.4|0
1635805800000|2021-11-01 22:30:00|18006.5|17988.5|18005.4|17987.4|18008.1|17990.1|18005.4|17987.4|0
1635806100000|2021-11-01 22:35:00|18006.1|17988.1|18008.8|17990.8|18008.8|17990.8|18005.4|17987.4|0
1635806400000|2021-11-01 22:40:00|18009.5|17991.5|18012.5|17994.5|18012.5|17994.5|18009.5|17991.5|0
1635806700000|2021-11-01 22:45:00|18011.9|17993.9|18009.1|17991.1|18012.5|17994.5|18009.1|17991.1|0
1635807000000|2021-11-01 22:50:00|18008.8|17990.8|18009.8|17991.8|18009.8|17991.8|18008.4|17990.4|0
1635807300000|2021-11-01 22:55:00|18010.5|17992.5|18010.8|17992.8|18012.5|17994.5|18009.8|17991.8|0
1635807600000|2021-11-01 23:00:00|18010.5|17992.5|18006.4|17988.4|18010.8|17992.8|18005|17987|0
1635807900000|2021-11-01 23:05:00|18006|17988|18004.3|17986.3|18006.4|17988.4|18000.5|17982.5|0
1635808200000|2021-11-01 23:10:00|18005|17987|18000.9|17982.9|18005.7|17987.7|17999.6|17981.6|0
1635808500000|2021-11-01 23:15:00|18001.6|17983.6|18004.7|17986.7|18005.4|17987.4|18000.9|17982.9|0
1635808800000|2021-11-01 23:20:00|18005.4|17987.4|18004.7|17986.7|18006.8|17988.8|18004.7|17986.7|0
1635809100000|2021-11-01 23:25:00|18004.8|17986.8|18007.6|17989.6|18008.9|17990.9|18004.8|17986.8|0
1635809400000|2021-11-01 23:30:00|18006.9|17988.9|18001.6|17983.6|18006.9|17988.9|18000.9|17982.9|0
1635809700000|2021-11-01 23:35:00|18002.3|17984.3|18001.6|17983.6|18003|17985|18000.3|17982.3|0
1635810000000|2021-11-01 23:40:00|18000.9|17982.9|18002.3|17984.3|18003|17985|18000.3|17982.3|0
1635810300000|2021-11-01 23:45:00|18002.6|17984.6|18002.3|17984.3|18003.7|17985.7|18002.3|17984.3|0
1635810600000|2021-11-01 23:50:00|18003|17985|18001.6|17983.6|18003|17985|18000.9|17982.9|0
1635810900000|2021-11-01 23:55:00|18002.3|17984.3|17998.9|17980.9|18003|17985|17998.9|17980.9|0
1635811200000|2021-11-02 00:00:00|17999.6|17981.6|17999.6|17981.6|18002.3|17984.3|17996.1|17978.1|0
1635811500000|2021-11-02 00:05:00|18000.3|17982.3|17999.3|17981.3|18002.8|17984.8|17999.3|17981.3|0
1635811800000|2021-11-02 00:10:00|17998.7|17980.7|17998|17980|17999.3|17981.3|17996|17978|0
1635812100000|2021-11-02 00:15:00|17998.7|17980.7|17996.1|17978.1|18000.1|17982.1|17995.7|17977.7|0
1635812400000|2021-11-02 00:20:00|17997.3|17979.3|17998.3|17980.3|18000.5|17982.5|17996.4|17978.4|0
1635812700000|2021-11-02 00:25:00|17998.6|17980.6|17997.9|17979.9|17999.8|17981.8|17996.7|17978.7|0
1635813000000|2021-11-02 00:30:00|17998.2|17980.2|17999.6|17981.6|18000.2|17982.2|17998.2|17980.2|0
1635813300000|2021-11-02 00:35:00|17999.2|17981.2|18000.7|17982.7|18001.1|17983.1|17999.2|17981.2|0
1635813600000|2021-11-02 00:40:00|17999.9|17981.9|17999.4|17981.4|18001.2|17983.2|17999.4|17981.4|0
1635813900000|2021-11-02 00:45:00|17998.2|17980.2|17999.3|17981.3|18000.5|17982.5|17997.3|17979.3|0
1635814200000|2021-11-02 00:50:00|17999.7|17981.7|17991.3|17973.3|18003.2|17985.2|17991.1|17973.1|0
1635814500000|2021-11-02 00:55:00|17991.4|17973.4|17993|17975|17993.5|17975.5|17990.3|17972.3|0
1635814800000|2021-11-02 01:00:00|17993.3|17975.3|18000.1|17996.1|18002.1|17998.1|17978.6|17974.6|320
1635815100000|2021-11-02 01:05:00|17998.6|17994.6|18003.6|17999.6|18005.6|18001.6|17998.6|17994.6|113
1635815400000|2021-11-02 01:10:00|18003.1|17999.1|17993.6|17989.6|18003.6|17999.6|17993.1|17989.1|86
1635815700000|2021-11-02 01:15:00|17994.1|17990.1|17992.1|17988.1|18001.1|17997.1|17991.6|17987.6|100
1635816000000|2021-11-02 01:20:00|17992.6|17988.6|17996|17992|18000.5|17996.5|17985.1|17981.1|92
1635816300000|2021-11-02 01:25:00|17998|17994|17998|17994|17998|17994|17990.5|17986.5|86
1635816600000|2021-11-02 01:30:00|17997|17993|17979.5|17975.5|17999.5|17995.5|17977.5|17973.5|190
1635816900000|2021-11-02 01:35:00|17980|17976|17977|17973|17982|17978|17976.5|17972.5|149
1635817200000|2021-11-02 01:40:00|17978|17974|17980.5|17976.5|17980.5|17976.5|17972.5|17968.5|150
1635817500000|2021-11-02 01:45:00|17978.5|17974.5|17974.5|17970.5|17985.5|17981.5|17974|17970|107
1635817800000|2021-11-02 01:50:00|17974|17970|17981|17977|17982.5|17978.5|17973|17969|88
1635818100000|2021-11-02 01:55:00|17982.5|17978.5|17984.5|17980.5|17990|17986|17980|17976|95
1635818400000|2021-11-02 02:00:00|17986|17982|17982.5|17978.5|17986|17982|17977|17973|57
1635818700000|2021-11-02 02:05:00|17979|17975|17978.5|17974.5|17984.5|17980.5|17975.5|17971.5|74
1635819000000|2021-11-02 02:10:00|17980|17976|17981|17977|17981|17977|17977.5|17973.5|62
1635819300000|2021-11-02 02:15:00|17978.5|17974.5|17976.5|17972.5|17984.5|17980.5|17976.5|17972.5|49
1635819600000|2021-11-02 02:20:00|17977|17973|17980.5|17976.5|17982|17978|17976|17972|59
1635819900000|2021-11-02 02:25:00|17981|17977|17976.5|17972.5|17982|17978|17975.5|17971.5|70
1635820200000|2021-11-02 02:30:00|17976|17972|17966|17962|17976|17972|17966|17962|168
1635820500000|2021-11-02 02:35:00|17966.5|17962.5|17967|17963|17968.5|17964.5|17964.5|17960.5|74
1635820800000|2021-11-02 02:40:00|17966.5|17962.5|17964|17960|17969|17965|17964|17960|104
1635821100000|2021-11-02 02:45:00|17963.5|17959.5|17964.5|17960.5|17967|17963|17961|17957|61
1635821400000|2021-11-02 02:50:00|17965|17961|17963.5|17959.5|17972|17968|17961|17957|116
1635821700000|2021-11-02 02:55:00|17962|17958|17966|17962|17969|17965|17962|17958|57
1635822000000|2021-11-02 03:00:00|17965.5|17961.5|17962.5|17958.5|17969|17965|17962|17958|122
1635822300000|2021-11-02 03:05:00|17963.5|17959.5|17967.5|17963.5|17971|17967|17961|17957|139
1635822600000|2021-11-02 03:10:00|17966.5|17962.5|17956.5|17952.5|17966.5|17962.5|17956.5|17952.5|134
1635822900000|2021-11-02 03:15:00|17956|17952|17952|17948|17960|17956|17952|17948|95
1635823200000|2021-11-02 03:20:00|17953.5|17949.5|17956|17952|17956.5|17952.5|17948|17944|187
1635823500000|2021-11-02 03:25:00|17954.5|17950.5|17954.5|17950.5|17962|17958|17951|17947|98
1635823800000|2021-11-02 03:30:00|17955|17951|17971|17967|17971.5|17967.5|17954|17950|216
1635824100000|2021-11-02 03:35:00|17971.5|17967.5|17974.5|17970.5|17979.5|17975.5|17962|17958|417
1635824400000|2021-11-02 03:40:00|17975|17971|17963|17959|17975|17971|17956.5|17952.5|226
1635824700000|2021-11-02 03:45:00|17963.5|17959.5|17980|17976|18002|17998|17963.5|17959.5|4362
1635825000000|2021-11-02 03:50:00|17984|17980|17980.5|17976.5|17993.5|17989.5|17944|17940|1795
1635825300000|2021-11-02 03:55:00|17979.5|17975.5|17963.5|17959.5|17983.5|17979.5|17956.5|17952.5|1808
1635825600000|2021-11-02 04:00:00|17964|17960|17952|17948|17972.5|17968.5|17946|17942|1725
1635825900000|2021-11-02 04:05:00|17951.5|17947.5|17942.5|17938.5|17953|17949|17917|17913|2262
1635826200000|2021-11-02 04:10:00|17941.5|17937.5|17950|17946|17959.5|17955.5|17938.5|17934.5|634
1635826500000|2021-11-02 04:15:00|17948.5|17944.5|17946.5|17942.5|17954.5|17950.5|17933.5|17929.5|573
1635826800000|2021-11-02 04:20:00|17947|17943|17940|17936|17961.5|17957.5|17938|17934|1008
1635827100000|2021-11-02 04:25:00|17940.5|17936.5|17932.5|17928.5|17940.5|17936.5|17924|17920|1381
1635827400000|2021-11-02 04:30:00|17930.5|17926.5|17943|17939|17950|17946|17927|17923|789
1635827700000|2021-11-02 04:35:00|17943.5|17939.5|17927.5|17923.5|17949|17945|17925|17921|744
1635828000000|2021-11-02 04:40:00|17921.5|17917.5|17924|17920|17924.5|17920.5|17903.5|17899.5|1389
1635828300000|2021-11-02 04:45:00|17924.5|17920.5|17923.3|17919.3|17936|17932|17915|17911|1338
1635828600000|2021-11-02 04:50:00|17923.5|17919.5|17927|17923|17939.5|17935.5|17919.3|17915.3|767
1635828900000|2021-11-02 04:55:00|17926.8|17922.8|17921.5|17917.5|17928.3|17924.3|17919|17915|600
1635829200000|2021-11-02 05:00:00|17921.3|17917.3|17894|17890|17922.8|17918.8|17888.5|17884.5|1071
1635829500000|2021-11-02 05:05:00|17893.7|17889.7|17861.5|17857.5|17895.5|17891.5|17859.2|17855.2|1464
1635829800000|2021-11-02 05:10:00|17861.7|17857.7|17881.7|17877.7|17881.7|17877.7|17861.5|17857.5|1151
1635830100000|2021-11-02 05:15:00|17881.5|17877.5|17877.5|17873.5|17881.5|17877.5|17870.5|17866.5|613
1635830400000|2021-11-02 05:20:00|17876.7|17872.7|17882|17878|17895|17891|17875.2|17871.2|828
1635830700000|2021-11-02 05:25:00|17881.7|17877.7|17870.5|17866.5|17895.2|17891.2|17868.7|17864.7|657
1635831000000|2021-11-02 05:30:00|17870|17866|17876|17872|17881.7|17877.7|17860.2|17856.2|888
1635831300000|2021-11-02 05:35:00|17875.7|17871.7|17900.5|17896.5|17908|17904|17872.5|17868.5|703
1635831600000|2021-11-02 05:40:00|17900.2|17896.2|17930.5|17926.5|17932|17928|17900.2|17896.2|982
1635831900000|2021-11-02 05:45:00|17930.7|17926.7|17933|17929|17938.2|17934.2|17917.7|17913.7|336
1635832200000|2021-11-02 05:50:00|17933.5|17929.5|17933|17929|17937.2|17933.2|17921.7|17917.7|297
1635832500000|2021-11-02 05:55:00|17932.7|17928.7|17938.5|17934.5|17938.7|17934.7|17921.7|17917.7|455
1635832800000|2021-11-02 06:00:00|17938|17934|17926.7|17922.7|17946.5|17942.5|17921.2|17917.2|592
1635833100000|2021-11-02 06:05:00|17926.5|17922.5|17912.7|17908.7|17927.5|17923.5|17903.7|17899.7|553
1635833400000|2021-11-02 06:10:00|17912.5|17908.5|17906|17902|17922.5|17918.5|17905.5|17901.5|321
1635833700000|2021-11-02 06:15:00|17905.7|17901.7|17900.5|17896.5|17907.7|17903.7|17891.7|17887.7|389
1635834000000|2021-11-02 06:20:00|17900.7|17896.7|17914.7|17910.7|17921.2|17917.2|17900.7|17896.7|445
1635834300000|2021-11-02 06:25:00|17914.5|17910.5|17924.7|17920.7|17926.2|17922.2|17907.7|17903.7|476
1635834600000|2021-11-02 06:30:00|17925.2|17921.2|17928.5|17924.5|17937|17933|17923.7|17919.7|438
1635834900000|2021-11-02 06:35:00|17928|17924|17921|17917|17934|17930|17919.5|17915.5|381
1635835200000|2021-11-02 06:40:00|17920.7|17916.7|17930|17926|17931|17927|17915.5|17911.5|246
1635835500000|2021-11-02 06:45:00|17929.7|17925.7|17925.5|17921.5|17941|17937|17917.7|17913.7|422
1635835800000|2021-11-02 06:50:00|17925.7|17921.7|17928.2|17924.2|17929.5|17925.5|17920.7|17916.7|300
1635836100000|2021-11-02 06:55:00|17928|17924|17896.5|17892.5|17929|17925|17891.5|17887.5|582
1635836400000|2021-11-02 07:00:00|17896.2|17892.2|17904.5|17900.5|17906.2|17902.2|17876.2|17872.2|659
1635836700000|2021-11-02 07:05:00|17904.7|17900.7|17906.7|17902.7|17908.5|17904.5|17893.2|17889.2|506
1635837000000|2021-11-02 07:10:00|17906.2|17902.2|17899|17895|17909|17905|17892.7|17888.7|345
1635837300000|2021-11-02 07:15:00|17899.2|17895.2|17898.2|17894.2|17904.7|17900.7|17891.7|17887.7|336
1635837600000|2021-11-02 07:20:00|17899|17895|17887.5|17883.5|17913|17909|17883|17879|435
1635837900000|2021-11-02 07:25:00|17887|17883|17879|17875|17891.2|17887.2|17862|17858|702
1635838200000|2021-11-02 07:30:00|17877.7|17873.7|17870.7|17866.7|17887.7|17883.7|17864.5|17860.5|484
1635838500000|2021-11-02 07:35:00|17871.2|17867.2|17894|17890|17897.5|17893.5|17865.5|17861.5|425
1635838800000|2021-11-02 07:40:00|17895.2|17891.2|17891.5|17887.5|17900.7|17896.7|17887.2|17883.2|311
1635839100000|2021-11-02 07:45:00|17891.2|17887.2|17897.7|17893.7|17905|17901|17890.2|17886.2|540
1635839400000|2021-11-02 07:50:00|17898|17894|17899|17895|17905.7|17901.7|17893.2|17889.2|539
1635839700000|2021-11-02 07:55:00|17899.2|17895.2|17893.7|17889.7|17901.2|17897.2|17881.7|17877.7|393
1635840000000|2021-11-02 08:00:00|17893.2|17889.2|17887.5|17883.5|17895.2|17891.2|17877.5|17873.5|422
1635840300000|2021-11-02 08:05:00|17888|17884|17892.7|17888.7|17907|17903|17885.2|17881.2|450
1635840600000|2021-11-02 08:10:00|17892.5|17888.5|17904.7|17900.7|17909|17905|17890.5|17886.5|457
1635840900000|2021-11-02 08:15:00|17905|17901|17900.2|17896.2|17905.7|17901.7|17889.5|17885.5|325
1635841200000|2021-11-02 08:20:00|17900|17896|17917.2|17913.2|17927.2|17923.2|17894.2|17890.2|689
1635841500000|2021-11-02 08:25:00|17917.7|17913.7|17848.5|17844.5|17918|17914|17836.2|17832.2|1097
1635841800000|2021-11-02 08:30:00|17848.2|17844.2|17858.2|17854.2|17861.2|17857.2|17825|17821|1015
1635842100000|2021-11-02 08:35:00|17858|17854|17875.2|17871.2|17882.5|17878.5|17847.7|17843.7|748
1635842400000|2021-11-02 08:40:00|17875|17871|17865.5|17861.5|17879.2|17875.2|17857.5|17853.5|513
1635842700000|2021-11-02 08:45:00|17865.2|17861.2|17852.7|17848.7|17865.7|17861.7|17843.5|17839.5|494
1635843000000|2021-11-02 08:50:00|17852.5|17848.5|17866.7|17862.7|17877.2|17873.2|17852.5|17848.5|509
1635843300000|2021-11-02 08:55:00|17867|17863|17872|17868|17877.2|17873.2|17862.7|17858.7|405
1635843600000|2021-11-02 09:00:00|17872.2|17868.2|17860|17856|17884.2|17880.2|17851.7|17847.7|429
1635843900000|2021-11-02 09:05:00|17859.7|17855.7|17877.7|17873.7|17878.7|17874.7|17858.5|17854.5|323
1635844200000|2021-11-02 09:10:00|17878|17874|17880.2|17876.2|17887.5|17883.5|17870.5|17866.5|389
1635844500000|2021-11-02 09:15:00|17880.5|17876.5|17881.5|17877.5|17886.7|17882.7|17871.5|17867.5|305
1635844800000|2021-11-02 09:20:00|17881.2|17877.2|17904.7|17900.7|17922.7|17918.7|17880|17876|800
1635845100000|2021-11-02 09:25:00|17905|17901|17880.5|17876.5|17907.2|17903.2|17879|17875|611
1635845400000|2021-11-02 09:30:00|17880.7|17876.7|17865|17861|17891|17887|17859.5|17855.5|1076
1635845700000|2021-11-02 09:35:00|17865.2|17861.2|17878.2|17874.2|17884.2|17880.2|17862.2|17858.2|950
1635846000000|2021-11-02 09:40:00|17878.7|17874.7|17889.2|17885.2|17893.7|17889.7|17875.2|17871.2|1172
1635846300000|2021-11-02 09:45:00|17889.5|17885.5|17873.5|17869.5|17896.5|17892.5|17873.5|17869.5|1147
1635846600000|2021-11-02 09:50:00|17873.2|17869.2|17896.2|17892.2|17896.2|17892.2|17872.5|17868.5|970
1635846900000|2021-11-02 09:55:00|17896|17892|17891|17887|17897.2|17893.2|17882.5|17878.5|1607
1635847200000|2021-11-02 10:00:00|17890.5|17886.5|17896|17892|17901.5|17897.5|17889.5|17885.5|406
1635847500000|2021-11-02 10:05:00|17894.7|17890.7|17890.7|17886.7|17894.7|17890.7|17884.7|17880.7|64
1635847800000|2021-11-02 10:10:00|17894|17876|17902|17884|17902|17884|17893.4|17875.4|7669179
1635848100000|2021-11-02 10:15:00|17901.2|17883.2|17904|17886|17905.2|17887.2|17900.8|17882.8|0
1635848400000|2021-11-02 10:20:00|17904.7|17886.7|17906.2|17888.2|17907.1|17889.1|17901.3|17883.3|0
1635848700000|2021-11-02 10:25:00|17906.4|17888.4|17902.5|17884.5|17909.4|17891.4|17901|17883|0
1635849000000|2021-11-02 10:30:00|17903|17885|17907.9|17889.9|17909.1|17891.1|17903|17885|0
1635849300000|2021-11-02 10:35:00|17908.8|17890.8|17906.3|17888.3|17910.3|17892.3|17904.2|17886.2|0
1635849600000|2021-11-02 10:40:00|17905.9|17887.9|17888.5|17884.5|17905.9|17888.5|17880.2|17876.2|41
1635849900000|2021-11-02 10:45:00|17888|17884|17890.2|17886.2|17892|17888|17888|17884|26
1635850200000|2021-11-02 10:50:00|17890|17886|17894.2|17890.2|17894.2|17890.2|17889.5|17885.5|14
1635850500000|2021-11-02 10:55:00|17894|17890|17894.2|17890.2|17896.2|17892.2|17891.5|17887.5|35
1635850800000|2021-11-02 11:00:00|17894.5|17890.5|17896.5|17892.5|17899.2|17895.2|17894.5|17890.5|21
1635851100000|2021-11-02 11:05:00|17896.2|17892.2|17896.2|17892.2|17898.7|17894.7|17893.7|17889.7|29
1635851400000|2021-11-02 11:10:00|17896.5|17892.5|17900.5|17896.5|17902|17898|17896.5|17892.5|24
1635851700000|2021-11-02 11:15:00|17900.7|17896.7|17899.7|17895.7|17902.7|17898.7|17895.7|17891.7|50
1635852000000|2021-11-02 11:20:00|17899.2|17895.2|17895.2|17891.2|17900.2|17896.2|17893.2|17889.2|64
1635852300000|2021-11-02 11:25:00|17893.2|17889.2|17895.7|17891.7|17895.7|17891.7|17892.2|17888.2|17
1635852600000|2021-11-02 11:30:00|17893.7|17889.7|17900.7|17896.7|17900.7|17896.7|17893.7|17889.7|19
1635853500000|2021-11-02 11:45:00|17896.7|17892.7|17896.7|17892.7|17896.7|17892.7|17896.7|17892.7|1
1635853800000|2021-11-02 11:50:00|17900.2|17896.2|17900.7|17896.7|17901.2|17897.2|17900.2|17896.2|19
1635854100000|2021-11-02 11:55:00|17901.7|17897.7|17899.2|17895.2|17901.7|17897.7|17899.2|17895.2|10
1635854400000|2021-11-02 12:00:00|17900.2|17896.2|17902.2|17898.2|17904.2|17900.2|17900.2|17896.2|3
1635854700000|2021-11-02 12:05:00|17902.7|17898.7|17905.7|17901.7|17905.7|17901.7|17902.7|17898.7|5
1635855000000|2021-11-02 12:10:00|17909.2|17905.2|17909.2|17905.2|17909.2|17905.2|17909.2|17905.2|5
1635855300000|2021-11-02 12:15:00|17907.7|17903.7|17906.2|17902.2|17910.2|17906.2|17904.7|17900.7|28
1635855600000|2021-11-02 12:20:00|17906.7|17902.7|17908.7|17904.7|17908.7|17904.7|17906.7|17902.7|6
1635855900000|2021-11-02 12:25:00|17907.7|17903.7|17908.2|17904.2|17910.7|17906.7|17907.2|17903.2|44
1635856200000|2021-11-02 12:30:00|17906.7|17902.7|17908.7|17904.7|17911.7|17907.7|17906.7|17902.7|11
1635856500000|2021-11-02 12:35:00|17906.7|17902.7|17907.7|17903.7|17907.7|17903.7|17906.2|17902.2|27
1635856800000|2021-11-02 12:40:00|17904.2|17900.2|17904.2|17900.2|17904.2|17900.2|17904.2|17900.2|1
1635857100000|2021-11-02 12:45:00|17899.7|17895.7|17904.2|17900.2|17904.2|17900.2|17899.7|17895.7|9
1635857400000|2021-11-02 12:50:00|17905.2|17901.2|17903.2|17899.2|17906.7|17902.7|17903.2|17899.2|20
1635857700000|2021-11-02 12:55:00|17902.2|17898.2|17904.2|17900.2|17904.7|17900.7|17902.2|17898.2|7
1635858000000|2021-11-02 13:00:00|17902.7|17898.7|17902.7|17898.7|17902.7|17898.7|17902.7|17898.7|2
1635858300000|2021-11-02 13:05:00|17903.2|17899.2|17904.7|17900.7|17904.7|17900.7|17902.7|17898.7|8
1635858600000|2021-11-02 13:10:00|17903.7|17899.7|17900.7|17896.7|17905.7|17901.7|17899.2|17895.2|22
1635858900000|2021-11-02 13:15:00|17902.2|17898.2|17904.2|17900.2|17904.7|17900.7|17901.7|17897.7|17
1635859200000|2021-11-02 13:20:00|17903.7|17899.7|17900.2|17896.2|17904.7|17900.7|17898.7|17894.7|21
1635859500000|2021-11-02 13:25:00|17901.7|17897.7|17901.7|17897.7|17901.7|17897.7|17898.7|17894.7|11
1635859800000|2021-11-02 13:30:00|17898.7|17894.7|17890.7|17886.7|17899.7|17895.7|17880.2|17876.2|200
1635860100000|2021-11-02 13:35:00|17888.7|17884.7|17890.2|17886.2|17899.2|17895.2|17888.2|17884.2|80
1635860400000|2021-11-02 13:40:00|17889.2|17885.2|17881.2|17877.2|17895.2|17891.2|17879.2|17875.2|107
1635860700000|2021-11-02 13:45:00|17883.2|17879.2|17885.2|17881.2|17885.2|17881.2|17881.7|17877.7|16
1635861000000|2021-11-02 13:50:00|17884.7|17880.7|17906.7|17902.7|17909.2|17905.2|17882.2|17878.2|76
1635861300000|2021-11-02 13:55:00|17906.2|17902.2|17909.7|17905.7|17910.2|17906.2|17901.2|17897.2|116
1635861600000|2021-11-02 14:00:00|17909.2|17905.2|17908.7|17904.7|17911.2|17907.2|17906.2|17902.2|26
1635861900000|2021-11-02 14:05:00|17908.2|17904.2|17912.2|17908.2|17914.2|17910.2|17908.2|17904.2|103
1635862200000|2021-11-02 14:10:00|17914.2|17910.2|17902.7|17898.7|17914.2|17910.2|17901.2|17897.2|35
1635862500000|2021-11-02 14:15:00|17901.2|17897.2|17906.2|17902.2|17907.2|17903.2|17900.2|17896.2|68
1635862800000|2021-11-02 14:20:00|17903.2|17899.2|17901.2|17897.2|17903.2|17899.2|17899.2|17895.2|20
1635863100000|2021-11-02 14:25:00|17900.2|17896.2|17900.2|17896.2|17904.7|17900.7|17899.2|17895.2|22
1635863400000|2021-11-02 14:30:00|17899.2|17895.2|17903.2|17899.2|17903.2|17899.2|17897.7|17893.7|11
1635863700000|2021-11-02 14:35:00|17898.7|17894.7|17907.2|17903.2|17907.2|17903.2|17897.2|17893.2|10
1635864000000|2021-11-02 14:40:00|17909.2|17905.2|17898.7|17894.7|17909.2|17905.2|17896.2|17892.2|56
1635864300000|2021-11-02 14:45:00|17899.2|17895.2|17908.7|17904.7|17909.2|17905.2|17899.2|17895.2|53
1635864600000|2021-11-02 14:50:00|17909.2|17905.2|17911.7|17907.7|17915.7|17911.7|17906.2|17902.2|253
1635864900000|2021-11-02 14:55:00|17912.7|17908.7|17918.7|17914.7|17920.7|17916.7|17911.7|17907.7|157
1635865200000|2021-11-02 15:00:00|17922.2|17918.2|17927.2|17923.2|17928.2|17924.2|17920.7|17916.7|94
1635865500000|2021-11-02 15:05:00|17926.2|17922.2|17927.2|17923.2|17930.2|17926.2|17925.2|17921.2|118
1635865800000|2021-11-02 15:10:00|17928.2|17924.2|17927.7|17923.7|17929.7|17925.7|17924.2|17920.2|111
1635866100000|2021-11-02 15:15:00|17925.2|17921.2|17927.2|17923.2|17930.2|17926.2|17919.2|17915.2|132
1635866400000|2021-11-02 15:20:00|17926.7|17922.7|17927.7|17923.7|17930.7|17926.7|17925.2|17921.2|71
1635866700000|2021-11-02 15:25:00|17928.7|17924.7|17929.7|17925.7|17930.7|17926.7|17918.7|17914.7|94
1635867000000|2021-11-02 15:30:00|17929.2|17925.2|17921.2|17917.2|17930.2|17926.2|17921.2|17917.2|29
1635867300000|2021-11-02 15:35:00|17923.2|17919.2|17926.7|17922.7|17926.7|17922.7|17919.7|17915.7|25
1635867600000|2021-11-02 15:40:00|17925.2|17921.2|17928.2|17924.2|17929.7|17925.7|17923.7|17919.7|46
1635867900000|2021-11-02 15:45:00|17927.7|17923.7|17926.2|17922.2|17931.2|17927.2|17926.2|17922.2|33
1635868200000|2021-11-02 15:50:00|17929.7|17925.7|17929.7|17925.7|17929.7|17925.7|17924.7|17920.7|24
1635868500000|2021-11-02 15:55:00|17929.2|17925.2|17926.7|17922.7|17929.2|17925.2|17923.2|17919.2|52
1635868800000|2021-11-02 16:00:00|17925.2|17921.2|17926.2|17922.2|17930.2|17926.2|17924.7|17920.7|86
1635869100000|2021-11-02 16:05:00|17925.2|17921.2|17923.2|17919.2|17928.7|17924.7|17923.2|17919.2|48
1635869400000|2021-11-02 16:10:00|17925.2|17921.2|17925.2|17921.2|17928.7|17924.7|17924.2|17920.2|68
1635869700000|2021-11-02 16:15:00|17926.2|17922.2|17927.7|17923.7|17927.7|17923.7|17924.7|17920.7|28
1635870000000|2021-11-02 16:20:00|17926.7|17922.7|17920.7|17916.7|17929.2|17925.2|17917.2|17913.2|27
1635870300000|2021-11-02 16:25:00|17918.7|17914.7|17925.2|17921.2|17926.2|17922.2|17916.2|17912.2|61
1635870600000|2021-11-02 16:30:00|17924.7|17920.7|17917.2|17913.2|17924.7|17920.7|17917.2|17913.2|39
1635870900000|2021-11-02 16:35:00|17918.2|17914.2|17923.7|17919.7|17923.7|17919.7|17918.2|17914.2|67
1635871200000|2021-11-02 16:40:00|17923.2|17919.2|17921.2|17917.2|17923.7|17919.7|17918.7|17914.7|34
1635871500000|2021-11-02 16:45:00|17922.2|17918.2|17926.7|17922.7|17926.7|17922.7|17921.2|17917.2|24
1635871800000|2021-11-02 16:50:00|17927.2|17923.2|17923.2|17919.2|17927.7|17923.7|17923.2|17919.2|27
1635872100000|2021-11-02 16:55:00|17924.2|17920.2|17925.7|17921.7|17928.7|17924.7|17923.2|17919.2|47
1635872400000|2021-11-02 17:00:00|17926.2|17922.2|17930.2|17926.2|17930.2|17926.2|17925.7|17921.7|126
1635872700000|2021-11-02 17:05:00|17929.2|17925.2|17927.2|17923.2|17930.2|17926.2|17927.2|17923.2|50
1635873000000|2021-11-02 17:10:00|17926.7|17922.7|17929.2|17925.2|17929.2|17925.2|17926.2|17922.2|28
1635873300000|2021-11-02 17:15:00|17927.7|17923.7|17927.2|17923.2|17927.7|17923.7|17926.7|17922.7|11
1635873600000|2021-11-02 17:20:00|17928.7|17924.7|17932.2|17928.2|17932.7|17928.7|17928.7|17924.7|30
1635873900000|2021-11-02 17:25:00|17931.7|17927.7|17923.2|17919.2|17931.7|17927.7|17923.2|17919.2|15
1635874200000|2021-11-02 17:30:00|17922.2|17918.2|17916.2|17912.2|17922.2|17918.2|17916.2|17912.2|24
1635874500000|2021-11-02 17:35:00|17917.2|17913.2|17918.7|17914.7|17920.2|17916.2|17915.7|17911.7|26
1635874800000|2021-11-02 17:40:00|17920.2|17916.2|17925.2|17921.2|17925.2|17921.2|17918.7|17914.7|16
1635875100000|2021-11-02 17:45:00|17923.7|17919.7|17922.7|17918.7|17925.7|17921.7|17922.2|17918.2|20
1635875400000|2021-11-02 17:50:00|17922.2|17918.2|17921.7|17917.7|17926.2|17922.2|17921.7|17917.7|5
1635875700000|2021-11-02 17:55:00|17922.7|17918.7|17920.7|17916.7|17922.7|17918.7|17917.2|17913.2|9
1635876000000|2021-11-02 18:00:00|17917.7|17913.7|17918.7|17914.7|17919.2|17915.2|17917.2|17913.2|18
1635876300000|2021-11-02 18:05:00|17917.2|17913.2|17913.2|17909.2|17919.2|17915.2|17913.2|17909.2|21
1635876600000|2021-11-02 18:10:00|17913.7|17909.7|17910.2|17906.2|17913.7|17909.7|17907.7|17903.7|52
1635876900000|2021-11-02 18:15:00|17909.2|17905.2|17912.2|17908.2|17912.2|17908.2|17909.2|17905.2|6
1635877200000|2021-11-02 18:20:00|17914.7|17910.7|17912.7|17908.7|17914.7|17910.7|17911.7|17907.7|5
1635877500000|2021-11-02 18:25:00|17911.7|17907.7|17911.7|17907.7|17911.7|17907.7|17911.7|17907.7|2
1635877800000|2021-11-02 18:30:00|17914.2|17910.2|17915.2|17911.2|17916.2|17912.2|17914.2|17910.2|9
1635878100000|2021-11-02 18:35:00|17916.2|17912.2|17915.7|17911.7|17916.2|17912.2|17915.7|17911.7|5
1635878400000|2021-11-02 18:40:00|17916.2|17912.2|17917.7|17913.7|17917.7|17913.7|17916.2|17912.2|5
1635878700000|2021-11-02 18:45:00|17919.2|17915.2|17923.7|17919.7|17924.7|17920.7|17919.2|17915.2|13
1635879000000|2021-11-02 18:50:00|17919.2|17915.2|17919.7|17915.7|17924.7|17920.7|17919.2|17915.2|13
1635879300000|2021-11-02 18:55:00|17918.7|17914.7|17918.7|17914.7|17919.7|17915.7|17918.7|17914.7|11
1635879600000|2021-11-02 19:00:00|17922.2|17918.2|17922.2|17918.2|17922.7|17918.7|17919.7|17915.7|21
1635879900000|2021-11-02 19:05:00|17924.7|17920.7|17924.2|17920.2|17924.7|17920.7|17924.2|17920.2|3
1635880200000|2021-11-02 19:10:00|17925.2|17921.2|17926.2|17922.2|17926.2|17922.2|17924.7|17920.7|9
1635880500000|2021-11-02 19:15:00|17924.2|17920.2|17926.2|17922.2|17926.2|17922.2|17924.2|17920.2|2
1635880800000|2021-11-02 19:20:00|17923.7|17919.7|17923.7|17919.7|17923.7|17919.7|17923.7|17919.7|2
1635881100000|2021-11-02 19:25:00|17923.2|17919.2|17925.2|17921.2|17925.2|17921.2|17923.2|17919.2|5
1635881400000|2021-11-02 19:30:00|17922.2|17918.2|17924.7|17920.7|17924.7|17920.7|17920.2|17916.2|13
1635881700000|2021-11-02 19:35:00|17924.2|17920.2|17924.2|17920.2|17924.2|17920.2|17924.2|17920.2|1
1635882000000|2021-11-02 19:40:00|17925.2|17921.2|17925.7|17921.7|17926.2|17922.2|17924.7|17920.7|10
1635882300000|2021-11-02 19:45:00|17924.7|17920.7|17920.2|17916.2|17925.2|17921.2|17920.2|17916.2|47
1635882600000|2021-11-02 19:50:00|17921.7|17917.7|17913.7|17909.7|17921.7|17917.7|17911.2|17907.2|149
1635882900000|2021-11-02 19:55:00|17914.2|17910.2|17919.7|17915.7|17919.7|17915.7|17909.7|17905.7|121
1635883200000|2021-11-02 20:00:00|17914.2|17910.2|17917.2|17913.2|17917.2|17913.2|17914.2|17910.2|2
1635883500000|2021-11-02 20:05:00|17917.7|17913.7|17917.7|17913.7|17917.7|17913.7|17917.7|17913.7|4
1635883800000|2021-11-02 20:10:00|17917.2|17913.2|17922.7|17918.7|17922.7|17918.7|17914.2|17910.2|40
1635884100000|2021-11-02 20:15:00|17914.2|17910.2|17914.2|17910.2|17914.2|17910.2|17914.2|17910.2|1
1635885000000|2021-11-02 20:30:00|17915.2|17911.2|17919.2|17915.2|17919.2|17915.2|17915.2|17911.2|2
1635885300000|2021-11-02 20:35:00|17923.2|17919.2|17923.2|17919.2|17923.2|17919.2|17923.2|17919.2|1
1635885600000|2021-11-02 20:40:00|17924.7|17920.7|17925.2|17921.2|17925.2|17921.2|17924.7|17920.7|7
1635885900000|2021-11-02 20:45:00|17924.2|17920.2|17924.2|17920.2|17924.2|17920.2|17924.2|17920.2|1
1635886500000|2021-11-02 20:55:00|17911.2|17907.2|17923.7|17919.7|17923.7|17919.7|17909.7|17905.7|11
1635887400000|2021-11-02 21:10:00|17930.7|17912.7|17930.7|17912.7|17930.7|17912.7|17930.7|17912.7|7737012
1635887700000|2021-11-02 21:15:00|17930.8|17912.8|17931.9|17913.9|17931.9|17913.9|17930.8|17912.8|0
1635888000000|2021-11-02 21:20:00|17932|17914|17931.9|17913.9|17932.2|17914.2|17931.8|17913.8|0
1635888300000|2021-11-02 21:25:00|17931.7|17913.7|17931.7|17913.7|17932.2|17914.2|17931.7|17913.7|0
1635888600000|2021-11-02 21:30:00|17931.9|17913.9|17932.1|17914.1|17933|17915|17931.9|17913.9|0
1635888900000|2021-11-02 21:35:00|17932|17914|17931.7|17913.7|17932.1|17914.1|17931.6|17913.6|0
1635889200000|2021-11-02 21:40:00|17931.6|17913.6|17931.1|17913.1|17931.6|17913.6|17931|17913|0
1635889500000|2021-11-02 21:45:00|17931|17913|17930.6|17912.6|17931|17913|17930.3|17912.3|0
1635889800000|2021-11-02 21:50:00|17930.7|17912.7|17931.4|17913.4|17931.5|17913.5|17930.4|17912.4|0
1635890100000|2021-11-02 21:55:00|17931.3|17913.3|17929.4|17911.4|17931.3|17913.3|17929.2|17911.2|0
1635890400000|2021-11-02 22:00:00|17930.1|17912.1|17927.1|17909.1|17930.8|17912.8|17926.4|17908.4|0
1635890700000|2021-11-02 22:05:00|17927.8|17909.8|17925.1|17907.1|17927.8|17909.8|17924.4|17906.4|0
1635891000000|2021-11-02 22:10:00|17925.4|17907.4|17926.4|17908.4|17927.8|17909.8|17925.1|17907.1|0
1635891300000|2021-11-02 22:15:00|17925.7|17907.7|17925.7|17907.7|17926.4|17908.4|17925.7|17907.7|0
1635891600000|2021-11-02 22:20:00|17926.1|17908.1|17926.4|17908.4|17926.4|17908.4|17925.1|17907.1|0
1635891900000|2021-11-02 22:25:00|17925.7|17907.7|17925.7|17907.7|17925.7|17907.7|17925.1|17907.1|0
1635892200000|2021-11-02 22:30:00|17925.4|17907.4|17925.7|17907.7|17926.4|17908.4|17925.1|17907.1|0
1635892500000|2021-11-02 22:35:00|17926.1|17908.1|17927.1|17909.1|17927.1|17909.1|17925.7|17907.7|0
1635892800000|2021-11-02 22:40:00|17927.8|17909.8|17928.5|17910.5|17928.5|17910.5|17926.4|17908.4|0
1635893100000|2021-11-02 22:45:00|17929.1|17911.1|17929.1|17911.1|17929.8|17911.8|17929.1|17911.1|0
1635893400000|2021-11-02 22:50:00|17928.5|17910.5|17924.8|17906.8|17928.5|17910.5|17923.4|17905.4|0
1635893700000|2021-11-02 22:55:00|17924.1|17906.1|17923.2|17905.2|17924.8|17906.8|17923.2|17905.2|0
1635894000000|2021-11-02 23:00:00|17923.9|17905.9|17926|17908|17926|17908|17923.9|17905.9|0
1635894300000|2021-11-02 23:05:00|17925.3|17907.3|17924.6|17906.6|17926.6|17908.6|17924.6|17906.6|0
1635894600000|2021-11-02 23:10:00|17924.3|17906.3|17923.9|17905.9|17925.3|17907.3|17923.2|17905.2|0
1635894900000|2021-11-02 23:15:00|17923.2|17905.2|17923.6|17905.6|17924.6|17906.6|17923.2|17905.2|0
1635895200000|2021-11-02 23:20:00|17923.9|17905.9|17923.2|17905.2|17923.9|17905.9|17922.6|17904.6|0
1635895500000|2021-11-02 23:25:00|17922.6|17904.6|17925.9|17907.9|17926.6|17908.6|17922.6|17904.6|0
1635895800000|2021-11-02 23:30:00|17925.2|17907.2|17926.5|17908.5|17927.1|17909.1|17924.6|17906.6|0
1635896100000|2021-11-02 23:35:00|17926.8|17908.8|17926.5|17908.5|17927.1|17909.1|17925.8|17907.8|0
1635896400000|2021-11-02 23:40:00|17925.8|17907.8|17925.1|17907.1|17925.8|17907.8|17923.7|17905.7|0
1635896700000|2021-11-02 23:45:00|17925.8|17907.8|17925.1|17907.1|17925.8|17907.8|17924.4|17906.4|0
1635897000000|2021-11-02 23:50:00|17924.4|17906.4|17924|17906|17925.1|17907.1|17923.7|17905.7|0
1635897300000|2021-11-02 23:55:00|17923.6|17905.6|17917.9|17899.9|17923.6|17905.6|17916.5|17898.5|0
1635897600000|2021-11-03 00:00:00|17917.2|17899.2|17915.8|17897.8|17917.9|17899.9|17915.1|17897.1|0
1635897900000|2021-11-03 00:05:00|17916.5|17898.5|17913.8|17895.8|17917.2|17899.2|17913.8|17895.8|0
1635898200000|2021-11-03 00:10:00|17914.1|17896.1|17915.8|17897.8|17916.5|17898.5|17913.8|17895.8|0
1635898500000|2021-11-03 00:15:00|17916.5|17898.5|17917.7|17899.7|17917.7|17899.7|17912.5|17894.5|0
1635898800000|2021-11-03 00:20:00|17917.4|17899.4|17916.8|17898.8|17920.8|17902.8|17916.8|17898.8|0
1635899100000|2021-11-03 00:25:00|17917.2|17899.2|17918.1|17900.1|17918.6|17900.6|17915.7|17897.7|0
1635899400000|2021-11-03 00:30:00|17918.9|17900.9|17919.4|17901.4|17920.9|17902.9|17918.6|17900.6|0
1635899700000|2021-11-03 00:35:00|17919|17901|17922.6|17904.6|17922.6|17904.6|17919|17901|0
1635900000000|2021-11-03 00:40:00|17922.4|17904.4|17921.9|17903.9|17922.6|17904.6|17921.1|17903.1|0
1635900300000|2021-11-03 00:45:00|17921.7|17903.7|17920.8|17902.8|17922.3|17904.3|17919.2|17901.2|0
1635900600000|2021-11-03 00:50:00|17921.1|17903.1|17924.1|17906.1|17925.3|17907.3|17921.1|17903.1|0
1635900900000|2021-11-03 00:55:00|17925|17907|17925.1|17907.1|17925.5|17907.5|17924|17906|0
1635901200000|2021-11-03 01:00:00|17920.7|17916.7|17911.2|17907.2|17920.7|17916.7|17907.2|17903.2|85
1635901500000|2021-11-03 01:05:00|17910.7|17906.7|17909.7|17905.7|17912.7|17908.7|17905.7|17901.7|217
1635901800000|2021-11-03 01:10:00|17913.2|17909.2|17920.7|17916.7|17922.7|17918.7|17910.7|17906.7|44
1635902100000|2021-11-03 01:15:00|17917.7|17913.7|17926.2|17922.2|17930.2|17926.2|17916.7|17912.7|68
1635902400000|2021-11-03 01:20:00|17924.2|17920.2|17932.7|17928.7|17936.2|17932.2|17924.2|17920.2|60
1635902700000|2021-11-03 01:25:00|17930.7|17926.7|17936.7|17932.7|17940.2|17936.2|17930.7|17926.7|104
1635903000000|2021-11-03 01:30:00|17937.2|17933.2|17934.7|17930.7|17942.7|17938.7|17933.7|17929.7|121
1635903300000|2021-11-03 01:35:00|17935.2|17931.2|17945.7|17941.7|17951.2|17947.2|17935.2|17931.2|101
1635903600000|2021-11-03 01:40:00|17944.2|17940.2|17944.7|17940.7|17950.7|17946.7|17942.2|17938.2|40
1635903900000|2021-11-03 01:45:00|17945.2|17941.2|17936.2|17932.2|17946.2|17942.2|17936.2|17932.2|72
1635904200000|2021-11-03 01:50:00|17936.7|17932.7|17933.2|17929.2|17938.7|17934.7|17931.2|17927.2|80
1635904500000|2021-11-03 01:55:00|17933.7|17929.7|17931.2|17927.2|17934.2|17930.2|17930.7|17926.7|31
1635904800000|2021-11-03 02:00:00|17932.7|17928.7|17929.2|17925.2|17933.7|17929.7|17928.2|17924.2|126
1635905100000|2021-11-03 02:05:00|17930.2|17926.2|17921.7|17917.7|17932.7|17928.7|17921.7|17917.7|51
1635905400000|2021-11-03 02:10:00|17922.2|17918.2|17917.7|17913.7|17923.7|17919.7|17917.2|17913.2|85
1635905700000|2021-11-03 02:15:00|17917.2|17913.2|17907.7|17903.7|17919.2|17915.2|17907.7|17903.7|65
1635906000000|2021-11-03 02:20:00|17906.7|17902.7|17918.7|17914.7|17919.2|17915.2|17905.7|17901.7|88
1635906300000|2021-11-03 02:25:00|17915.7|17911.7|17920.7|17916.7|17920.7|17916.7|17912.2|17908.2|45
1635906600000|2021-11-03 02:30:00|17915.2|17911.2|17912.2|17908.2|17920.7|17916.7|17912.2|17908.2|65
1635906900000|2021-11-03 02:35:00|17914.2|17910.2|17918.7|17914.7|17918.7|17914.7|17910.2|17906.2|69
1635907200000|2021-11-03 02:40:00|17919.7|17915.7|17911.7|17907.7|17919.7|17915.7|17909.7|17905.7|27
1635907500000|2021-11-03 02:45:00|17909.7|17905.7|17916.2|17912.2|17917.7|17913.7|17909.7|17905.7|102
1635907800000|2021-11-03 02:50:00|17914.2|17910.2|17916.7|17912.7|17920.7|17916.7|17914.2|17910.2|16
1635908100000|2021-11-03 02:55:00|17915.2|17911.2|17910.7|17906.7|17918.7|17914.7|17910.7|17906.7|26
1635908400000|2021-11-03 03:00:00|17913.7|17909.7|17920.7|17916.7|17920.7|17916.7|17913.2|17909.2|19
1635908700000|2021-11-03 03:05:00|17919.7|17915.7|17914.2|17910.2|17919.7|17915.7|17914.2|17910.2|20
1635909000000|2021-11-03 03:10:00|17915.7|17911.7|17918.2|17914.2|17919.2|17915.2|17913.7|17909.7|37
1635909300000|2021-11-03 03:15:00|17917.2|17913.2|17919.2|17915.2|17921.2|17917.2|17916.7|17912.7|32
1635909600000|2021-11-03 03:20:00|17920.2|17916.2|17923.7|17919.7|17923.7|17919.7|17919.2|17915.2|25
1635909900000|2021-11-03 03:25:00|17923.2|17919.2|17924.7|17920.7|17924.7|17920.7|17921.7|17917.7|46
1635910200000|2021-11-03 03:30:00|17924.2|17920.2|17926.2|17922.2|17931.2|17927.2|17920.7|17916.7|161
1635910500000|2021-11-03 03:35:00|17924.7|17920.7|17930.2|17926.2|17931.2|17927.2|17919.7|17915.7|175
1635910800000|2021-11-03 03:40:00|17929.7|17925.7|17938.7|17934.7|17938.7|17934.7|17928.2|17924.2|216
1635911100000|2021-11-03 03:45:00|17937.2|17933.2|17954.7|17950.7|17961.2|17957.2|17919.2|17915.2|3018
1635911400000|2021-11-03 03:50:00|17956.2|17952.2|17944.2|17940.2|17960.7|17956.7|17936.2|17932.2|1035
1635911700000|2021-11-03 03:55:00|17945.2|17941.2|17950.2|17946.2|17953.7|17949.7|17937.2|17933.2|562
1635912000000|2021-11-03 04:00:00|17950.7|17946.7|17960.2|17956.2|17966.7|17962.7|17946.7|17942.7|852
1635912300000|2021-11-03 04:05:00|17963.7|17959.7|17979.7|17975.7|17982.7|17978.7|17959.7|17955.7|695
1635912600000|2021-11-03 04:10:00|17978.7|17974.7|17972.7|17968.7|17986.7|17982.7|17971.2|17967.2|1063
1635912900000|2021-11-03 04:15:00|17974.7|17970.7|17977.7|17973.7|17982.2|17978.2|17968.7|17964.7|540
1635913200000|2021-11-03 04:20:00|17978.2|17974.2|17978.7|17974.7|17981.2|17977.2|17972.7|17968.7|350
1635913500000|2021-11-03 04:25:00|17979.2|17975.2|17962.2|17958.2|17983.7|17979.7|17957.2|17953.2|539
1635913800000|2021-11-03 04:30:00|17961.7|17957.7|17963.7|17959.7|17970.2|17966.2|17956.7|17952.7|480
1635914100000|2021-11-03 04:35:00|17962.7|17958.7|17951.2|17947.2|17969.2|17965.2|17951.2|17947.2|491
1635914400000|2021-11-03 04:40:00|17950.2|17946.2|17962.2|17958.2|17962.2|17958.2|17950.2|17946.2|265
1635914700000|2021-11-03 04:45:00|17962.7|17958.7|17958.2|17954.2|17970.2|17966.2|17956.2|17952.2|340
1635915000000|2021-11-03 04:50:00|17958|17954|17958.7|17954.7|17963.7|17959.7|17951.5|17947.5|211
1635915300000|2021-11-03 04:55:00|17959|17955|17961.7|17957.7|17965.5|17961.5|17957.7|17953.7|185
1635915600000|2021-11-03 05:00:00|17962|17958|17962.5|17958.5|17968.2|17964.2|17959|17955|463
1635915900000|2021-11-03 05:05:00|17962.2|17958.2|17955.7|17951.7|17965.5|17961.5|17954|17950|454
1635916200000|2021-11-03 05:10:00|17956|17952|17963.2|17959.2|17964.5|17960.5|17953.5|17949.5|366
1635916500000|2021-11-03 05:15:00|17963|17959|17947.7|17943.7|17963.5|17959.5|17946.7|17942.7|460
1635916800000|2021-11-03 05:20:00|17947.5|17943.5|17958.2|17954.2|17960.5|17956.5|17947.5|17943.5|216
1635917100000|2021-11-03 05:25:00|17958.5|17954.5|17962.2|17958.2|17966.5|17962.5|17954.5|17950.5|327
1635917400000|2021-11-03 05:30:00|17960.7|17956.7|17966.2|17962.2|17971.5|17967.5|17959|17955|327
1635917700000|2021-11-03 05:35:00|17966.5|17962.5|17965|17961|17970.5|17966.5|17963.2|17959.2|277
1635918000000|2021-11-03 05:40:00|17965.2|17961.2|17971.5|17967.5|17971.5|17967.5|17963.7|17959.7|260
1635918300000|2021-11-03 05:45:00|17972.2|17968.2|17971.2|17967.2|17978|17974|17968.5|17964.5|284
1635918600000|2021-11-03 05:50:00|17971|17967|17971.7|17967.7|17977.7|17973.7|17969.2|17965.2|350
1635918900000|2021-11-03 05:55:00|17971.5|17967.5|17966.7|17962.7|17971.7|17967.7|17964|17960|209
1635919200000|2021-11-03 06:00:00|17966|17962|17946.2|17942.2|17968.2|17964.2|17943.7|17939.7|349
1635919500000|2021-11-03 06:05:00|17945.7|17941.7|17946.2|17942.2|17956.2|17952.2|17922.5|17918.5|540
1635919800000|2021-11-03 06:10:00|17946|17942|17946|17942|17955.5|17951.5|17944.7|17940.7|223
1635920100000|2021-11-03 06:15:00|17946.2|17942.2|17930|17926|17947.7|17943.7|17922.7|17918.7|521
1635920400000|2021-11-03 06:20:00|17929.7|17925.7|17928.5|17924.5|17937.2|17933.2|17927.7|17923.7|279
1635920700000|2021-11-03 06:25:00|17928.2|17924.2|17915|17911|17936|17932|17913.5|17909.5|386
1635921000000|2021-11-03 06:30:00|17914.7|17910.7|17882.5|17878.5|17915.2|17911.2|17878|17874|1311
1635921300000|2021-11-03 06:35:00|17881.7|17877.7|17885.2|17881.2|17900|17896|17877.5|17873.5|911
1635921600000|2021-11-03 06:40:00|17885.5|17881.5|17884.7|17880.7|17892.2|17888.2|17879.7|17875.7|487
1635921900000|2021-11-03 06:45:00|17884.5|17880.5|17871|17867|17885|17881|17856|17852|898
1635922200000|2021-11-03 06:50:00|17871.2|17867.2|17875|17871|17884.5|17880.5|17868|17864|508
1635922500000|2021-11-03 06:55:00|17875.2|17871.2|17857|17853|17881.7|17877.7|17856.7|17852.7|415
1635922800000|2021-11-03 07:00:00|17856.7|17852.7|17862|17858|17863.5|17859.5|17844|17840|961
1635923100000|2021-11-03 07:05:00|17862.2|17858.2|17871|17867|17873.5|17869.5|17851.7|17847.7|474
1635923400000|2021-11-03 07:10:00|17871.2|17867.2|17852.5|17848.5|17882.5|17878.5|17849.5|17845.5|387
1635923700000|2021-11-03 07:15:00|17853.2|17849.2|17856.5|17852.5|17858|17854|17839.7|17835.7|800
1635924000000|2021-11-03 07:20:00|17856.7|17852.7|17848.2|17844.2|17864|17860|17844.5|17840.5|385
1635924300000|2021-11-03 07:25:00|17848.5|17844.5|17850.7|17846.7|17855.7|17851.7|17846.2|17842.2|367
1635924600000|2021-11-03 07:30:00|17850.5|17846.5|17815.5|17811.5|17860|17856|17813.2|17809.2|1061
1635924900000|2021-11-03 07:35:00|17815|17811|17799.2|17795.2|17824.2|17820.2|17796|17792|929
1635925200000|2021-11-03 07:40:00|17799.5|17795.5|17789.5|17785.5|17806|17802|17784.5|17780.5|861
1635925500000|2021-11-03 07:45:00|17790|17786|17797|17793|17806.5|17802.5|17781|17777|506
1635925800000|2021-11-03 07:50:00|17796.7|17792.7|17781.2|17777.2|17798.2|17794.2|17769.7|17765.7|846
1635926100000|2021-11-03 07:55:00|17781|17777|17791.2|17787.2|17802|17798|17780.2|17776.2|409
1635926400000|2021-11-03 08:00:00|17791.5|17787.5|17792.5|17788.5|17797.7|17793.7|17787|17783|399
1635926700000|2021-11-03 08:05:00|17792.2|17788.2|17815|17811|17823.5|17819.5|17788|17784|621
1635927000000|2021-11-03 08:10:00|17815.2|17811.2|17823.7|17819.7|17831|17827|17804.5|17800.5|831
1635927300000|2021-11-03 08:15:00|17824|17820|17822.5|17818.5|17837.7|17833.7|17819.2|17815.2|464
1635927600000|2021-11-03 08:20:00|17822.7|17818.7|17845.2|17841.2|17848.2|17844.2|17822.5|17818.5|426
1635927900000|2021-11-03 08:25:00|17845.5|17841.5|17865.5|17861.5|17881.5|17877.5|17845.2|17841.2|1112
1635928200000|2021-11-03 08:30:00|17865.7|17861.7|17878.5|17874.5|17902.5|17898.5|17865.7|17861.7|1157
1635928500000|2021-11-03 08:35:00|17878.7|17874.7|17839.2|17835.2|17883|17879|17837.2|17833.2|1153
1635928800000|2021-11-03 08:40:00|17839.5|17835.5|17838.2|17834.2|17861.5|17857.5|17838.2|17834.2|612
1635929100000|2021-11-03 08:45:00|17838|17834|17796|17792|17840.7|17836.7|17790.7|17786.7|907
1635929400000|2021-11-03 08:50:00|17796.2|17792.2|17783|17779|17803.2|17799.2|17782|17778|795
1635929700000|2021-11-03 08:55:00|17782.7|17778.7|17757.5|17753.5|17791.2|17787.2|17753.5|17749.5|1183
1635930000000|2021-11-03 09:00:00|17757.2|17753.2|17774.2|17770.2|17782.5|17778.5|17738.5|17734.5|1547
1635930300000|2021-11-03 09:05:00|17772.7|17768.7|17784.7|17780.7|17789.5|17785.5|17762.2|17758.2|775
1635930600000|2021-11-03 09:10:00|17784.5|17780.5|17787|17783|17806.5|17802.5|17776.7|17772.7|638
1635930900000|2021-11-03 09:15:00|17787.2|17783.2|17787.2|17783.2|17792.5|17788.5|17777.2|17773.2|281
1635931200000|2021-11-03 09:20:00|17787.5|17783.5|17762.2|17758.2|17792.2|17788.2|17753.2|17749.2|488
1635931500000|2021-11-03 09:25:00|17763.5|17759.5|17777|17773|17780.7|17776.7|17756.2|17752.2|509
1635931800000|2021-11-03 09:30:00|17777.2|17773.2|17817|17813|17817.7|17813.7|17777.2|17773.2|1349
1635932100000|2021-11-03 09:35:00|17816.2|17812.2|17831.7|17827.7|17832.7|17828.7|17808|17804|1259
1635932400000|2021-11-03 09:40:00|17832|17828|17803.5|17799.5|17836|17832|17803.5|17799.5|1140
1635932700000|2021-11-03 09:45:00|17803|17799|17831.7|17827.7|17833.2|17829.2|17790.5|17786.5|1108
1635933000000|2021-11-03 09:50:00|17832.5|17828.5|17813.5|17809.5|17833.5|17829.5|17810|17806|679
1635933300000|2021-11-03 09:55:00|17813.2|17809.2|17832|17828|17832.2|17828.2|17808.5|17804.5|1151
1635933600000|2021-11-03 10:00:00|17831.2|17827.2|17840.7|17836.7|17841.5|17837.5|17830.7|17826.7|472
1635933900000|2021-11-03 10:05:00|17840.5|17836.5|17849.5|17845.5|17849.5|17845.5|17839.5|17835.5|490
1635934200000|2021-11-03 10:10:00|17850.5|17832.5|17849.4|17831.4|17855.1|17837.1|17849|17831|8614240
1635934500000|2021-11-03 10:15:00|17849|17831|17847.9|17829.9|17853.4|17835.4|17847.9|17829.9|0
1635934800000|2021-11-03 10:20:00|17848.7|17830.7|17844.9|17826.9|17848.7|17830.7|17844.1|17826.1|0
1635935100000|2021-11-03 10:25:00|17845.3|17827.3|17848.9|17830.9|17849.8|17831.8|17845.3|17827.3|0
1635935400000|2021-11-03 10:30:00|17848.1|17830.1|17847.4|17829.4|17850.1|17832.1|17844.2|17826.2|0
1635935700000|2021-11-03 10:35:00|17846.6|17828.6|17847.7|17829.7|17849.1|17831.1|17845.9|17827.9|0
1635936000000|2021-11-03 10:40:00|17835.2|17831.2|17841|17837|17843.2|17839.2|17831.2|17827.2|10
1635936300000|2021-11-03 10:45:00|17841.2|17837.2|17838.7|17834.7|17842.7|17838.7|17837.7|17833.7|52
1635936600000|2021-11-03 10:50:00|17839|17835|17843.5|17839.5|17844.5|17840.5|17839|17835|60
1635936900000|2021-11-03 10:55:00|17843.7|17839.7|17845|17841|17845.2|17841.2|17841.5|17837.5|36
1635937200000|2021-11-03 11:00:00|17845.2|17841.2|17840.5|17836.5|17846|17842|17840.2|17836.2|33
1635937500000|2021-11-03 11:05:00|17840.7|17836.7|17838.5|17834.5|17841.5|17837.5|17836.5|17832.5|75
1635937800000|2021-11-03 11:10:00|17838.7|17834.7|17839.2|17835.2|17840.7|17836.7|17838|17834|13
1635938100000|2021-11-03 11:15:00|17839.7|17835.7|17835.2|17831.2|17839.7|17835.7|17835.2|17831.2|18
1635938400000|2021-11-03 11:20:00|17836.7|17832.7|17839.2|17835.2|17839.2|17835.2|17836.2|17832.2|28
1635938700000|2021-11-03 11:25:00|17838.7|17834.7|17839.2|17835.2|17840.2|17836.2|17838.7|17834.7|16
1635939000000|2021-11-03 11:30:00|17841.2|17837.2|17839.2|17835.2|17841.2|17837.2|17839.2|17835.2|8
1635939300000|2021-11-03 11:35:00|17838.2|17834.2|17838.2|17834.2|17838.2|17834.2|17838.2|17834.2|3
1635939600000|2021-11-03 11:40:00|17841.7|17837.7|17838.2|17834.2|17841.7|17837.7|17837.2|17833.2|31
1635939900000|2021-11-03 11:45:00|17839.2|17835.2|17839.7|17835.7|17839.7|17835.7|17834.2|17830.2|22
1635940200000|2021-11-03 11:50:00|17839.2|17835.2|17839.2|17835.2|17839.2|17835.2|17839.2|17835.2|3
1635940500000|2021-11-03 11:55:00|17836.2|17832.2|17836.2|17832.2|17836.2|17832.2|17834.7|17830.7|23
1635940800000|2021-11-03 12:00:00|17836.7|17832.7|17837.7|17833.7|17839.7|17835.7|17836.7|17832.7|9
1635941100000|2021-11-03 12:05:00|17833.2|17829.2|17834.7|17830.7|17835.7|17831.7|17831.7|17827.7|8
1635941400000|2021-11-03 12:10:00|17837.7|17833.7|17844.2|17840.2|17844.2|17840.2|17835.2|17831.2|87
1635941700000|2021-11-03 12:15:00|17843.7|17839.7|17844.2|17840.2|17846.2|17842.2|17841.7|17837.7|49
1635942000000|2021-11-03 12:20:00|17843.2|17839.2|17843.7|17839.7|17845.7|17841.7|17841.7|17837.7|16
1635942300000|2021-11-03 12:25:00|17841.7|17837.7|17840.2|17836.2|17841.7|17837.7|17837.2|17833.2|45
1635942600000|2021-11-03 12:30:00|17841.7|17837.7|17845.7|17841.7|17847.2|17843.2|17840.2|17836.2|75
1635942900000|2021-11-03 12:35:00|17844.2|17840.2|17847.7|17843.7|17848.2|17844.2|17843.2|17839.2|40
1635943200000|2021-11-03 12:40:00|17847.2|17843.2|17843.7|17839.7|17849.7|17845.7|17843.7|17839.7|64
1635943500000|2021-11-03 12:45:00|17846.7|17842.7|17847.7|17843.7|17847.7|17843.7|17844.2|17840.2|13
1635943800000|2021-11-03 12:50:00|17840.2|17836.2|17843.2|17839.2|17843.7|17839.7|17840.2|17836.2|8
1635944100000|2021-11-03 12:55:00|17842.2|17838.2|17840.2|17836.2|17843.7|17839.7|17840.2|17836.2|13
1635944400000|2021-11-03 13:00:00|17837.7|17833.7|17831.2|17827.2|17837.7|17833.7|17828.2|17824.2|38
1635944700000|2021-11-03 13:05:00|17832.7|17828.7|17832.7|17828.7|17834.7|17830.7|17829.7|17825.7|21
1635945000000|2021-11-03 13:10:00|17831.2|17827.2|17833.7|17829.7|17835.7|17831.7|17830.2|17826.2|32
1635945300000|2021-11-03 13:15:00|17832.2|17828.2|17837.7|17833.7|17837.7|17833.7|17832.2|17828.2|11
1635945600000|2021-11-03 13:20:00|17836.2|17832.2|17836.7|17832.7|17838.7|17834.7|17834.7|17830.7|13
1635945900000|2021-11-03 13:25:00|17837.2|17833.2|17837.7|17833.7|17838.7|17834.7|17837.2|17833.2|13
1635946200000|2021-11-03 13:30:00|17837.2|17833.2|17832.2|17828.2|17839.7|17835.7|17831.7|17827.7|170
1635946500000|2021-11-03 13:35:00|17832.7|17828.7|17804.2|17800.2|17832.7|17828.7|17804.2|17800.2|331
1635946800000|2021-11-03 13:40:00|17805.2|17801.2|17799.7|17795.7|17806.7|17802.7|17798.7|17794.7|249
1635947100000|2021-11-03 13:45:00|17800.2|17796.2|17802.7|17798.7|17803.7|17799.7|17794.7|17790.7|165
1635947400000|2021-11-03 13:50:00|17802.2|17798.2|17803.2|17799.2|17805.2|17801.2|17798.2|17794.2|58
1635947700000|2021-11-03 13:55:00|17801.7|17797.7|17803.7|17799.7|17805.7|17801.7|17798.7|17794.7|44
1635948000000|2021-11-03 14:00:00|17800.7|17796.7|17790.7|17786.7|17803.7|17799.7|17786.2|17782.2|263
1635948300000|2021-11-03 14:05:00|17791.7|17787.7|17788.2|17784.2|17794.7|17790.7|17786.2|17782.2|79
1635948600000|2021-11-03 14:10:00|17787.7|17783.7|17792.7|17788.7|17792.7|17788.7|17785.7|17781.7|97
1635948900000|2021-11-03 14:15:00|17787.7|17783.7|17801.7|17797.7|17802.2|17798.2|17787.7|17783.7|52
1635949200000|2021-11-03 14:20:00|17802.2|17798.2|17805.7|17801.7|17808.7|17804.7|17794.2|17790.2|69
1635949500000|2021-11-03 14:25:00|17806.2|17802.2|17799.2|17795.2|17808.2|17804.2|17797.7|17793.7|31
1635949800000|2021-11-03 14:30:00|17798.7|17794.7|17795.2|17791.2|17799.2|17795.2|17790.7|17786.7|59
1635950100000|2021-11-03 14:35:00|17797.7|17793.7|17801.7|17797.7|17804.7|17800.7|17796.7|17792.7|117
1635950400000|2021-11-03 14:40:00|17801.2|17797.2|17807.7|17803.7|17807.7|17803.7|17801.2|17797.2|31
1635950700000|2021-11-03 14:45:00|17808.7|17804.7|17808.2|17804.2|17808.7|17804.7|17802.2|17798.2|36
1635951000000|2021-11-03 14:50:00|17809.7|17805.7|17817.2|17813.2|17817.2|17813.2|17809.2|17805.2|57
1635951300000|2021-11-03 14:55:00|17815.2|17811.2|17805.7|17801.7|17815.2|17811.2|17804.7|17800.7|36
1635951600000|2021-11-03 15:00:00|17804.2|17800.2|17792.2|17788.2|17807.7|17803.7|17790.7|17786.7|97
1635951900000|2021-11-03 15:05:00|17792.7|17788.7|17788.2|17784.2|17794.2|17790.2|17788.2|17784.2|96
1635952200000|2021-11-03 15:10:00|17787.2|17783.2|17789.7|17785.7|17791.7|17787.7|17785.7|17781.7|53
1635952500000|2021-11-03 15:15:00|17792.2|17788.2|17797.2|17793.2|17797.2|17793.2|17792.2|17788.2|50
1635952800000|2021-11-03 15:20:00|17796.2|17792.2|17794.2|17790.2|17807.2|17803.2|17793.2|17789.2|58
1635953100000|2021-11-03 15:25:00|17792.7|17788.7|17798.7|17794.7|17800.2|17796.2|17792.7|17788.7|17
1635953400000|2021-11-03 15:30:00|17803.7|17799.7|17805.2|17801.2|17805.2|17801.2|17803.7|17799.7|12
1635953700000|2021-11-03 15:35:00|17802.7|17798.7|17809.2|17805.2|17809.2|17805.2|17801.2|17797.2|37
1635954000000|2021-11-03 15:40:00|17811.7|17807.7|17812.2|17808.2|17814.7|17810.7|17808.2|17804.2|53
1635954300000|2021-11-03 15:45:00|17812.7|17808.7|17813.2|17809.2|17819.7|17815.7|17812.2|17808.2|39
1635954600000|2021-11-03 15:50:00|17814.7|17810.7|17818.7|17814.7|17822.7|17818.7|17813.7|17809.7|75
1635954900000|2021-11-03 15:55:00|17819.2|17815.2|17824.7|17820.7|17830.2|17826.2|17817.7|17813.7|98
1635955200000|2021-11-03 16:00:00|17822.2|17818.2|17819.7|17815.7|17827.7|17823.7|17816.7|17812.7|35
1635955500000|2021-11-03 16:05:00|17821.2|17817.2|17817.7|17813.7|17821.2|17817.2|17817.2|17813.2|21
1635955800000|2021-11-03 16:10:00|17818.7|17814.7|17812.7|17808.7|17818.7|17814.7|17812.7|17808.7|42
1635956100000|2021-11-03 16:15:00|17814.7|17810.7|17821.2|17817.2|17822.2|17818.2|17814.7|17810.7|41
1635956400000|2021-11-03 16:20:00|17822.2|17818.2|17821.2|17817.2|17823.2|17819.2|17816.2|17812.2|36
1635956700000|2021-11-03 16:25:00|17822.2|17818.2|17829.7|17825.7|17829.7|17825.7|17818.2|17814.2|128
1635957000000|2021-11-03 16:30:00|17827.2|17823.2|17821.2|17817.2|17827.7|17823.7|17818.7|17814.7|30
1635957300000|2021-11-03 16:35:00|17818.2|17814.2|17821.2|17817.2|17831.7|17827.7|17818.2|17814.2|63
1635957600000|2021-11-03 16:40:00|17818.2|17814.2|17817.7|17813.7|17819.2|17815.2|17813.7|17809.7|12
1635957900000|2021-11-03 16:45:00|17812.7|17808.7|17823.7|17819.7|17823.7|17819.7|17812.7|17808.7|72
1635958200000|2021-11-03 16:50:00|17812.7|17808.7|17812.7|17808.7|17812.7|17808.7|17812.7|17808.7|3
1635958500000|2021-11-03 16:55:00|17818.2|17814.2|17812.7|17808.7|17821.2|17817.2|17812.7|17808.7|6
1635958800000|2021-11-03 17:00:00|17821.2|17817.2|17821.2|17817.2|17821.2|17817.2|17821.2|17817.2|1
1635959100000|2021-11-03 17:05:00|17811.2|17807.2|17816.7|17812.7|17818.7|17814.7|17811.2|17807.2|26
1635959400000|2021-11-03 17:10:00|17817.7|17813.7|17820.2|17816.2|17832.2|17828.2|17817.7|17813.7|46
1635959700000|2021-11-03 17:15:00|17829.7|17825.7|17818.2|17814.2|17834.2|17830.2|17817.2|17813.2|67
1635960000000|2021-11-03 17:20:00|17824.7|17820.7|17825.7|17821.7|17830.7|17826.7|17817.7|17813.7|13
1635960300000|2021-11-03 17:25:00|17819.2|17815.2|17820.2|17816.2|17826.2|17822.2|17819.2|17815.2|9
1635960600000|2021-11-03 17:30:00|17830.2|17826.2|17827.7|17823.7|17830.2|17826.2|17820.2|17816.2|4
1635960900000|2021-11-03 17:35:00|17820.2|17816.2|17818.2|17814.2|17822.7|17818.7|17818.2|17814.2|12
1635961200000|2021-11-03 17:40:00|17825.2|17821.2|17822.7|17818.7|17825.2|17821.2|17818.2|17814.2|9
1635961500000|2021-11-03 17:45:00|17822.2|17818.2|17812.2|17808.2|17822.2|17818.2|17812.2|17808.2|31
1635961800000|2021-11-03 17:50:00|17809.2|17805.2|17808.2|17804.2|17815.7|17811.7|17805.2|17801.2|15
1635962100000|2021-11-03 17:55:00|17818.2|17814.2|17807.2|17803.2|17818.2|17814.2|17805.2|17801.2|39
1635962400000|2021-11-03 18:00:00|17805.2|17801.2|17835.2|17831.2|17841.2|17837.2|17792.7|17788.7|232
1635962700000|2021-11-03 18:05:00|17838.7|17834.7|17827.2|17823.2|17838.7|17834.7|17824.7|17820.7|22
1635963000000|2021-11-03 18:10:00|17831.2|17827.2|17834.2|17830.2|17837.7|17833.7|17825.2|17821.2|54
1635963300000|2021-11-03 18:15:00|17835.2|17831.2|17846.7|17842.7|17846.7|17842.7|17830.2|17826.2|87
1635963600000|2021-11-03 18:20:00|17844.7|17840.7|17854.7|17850.7|17856.7|17852.7|17842.7|17838.7|125
1635963900000|2021-11-03 18:25:00|17854.2|17850.2|17842.7|17838.7|17856.2|17852.2|17840.7|17836.7|175
1635964200000|2021-11-03 18:30:00|17844.2|17840.2|17831.7|17827.7|17844.7|17840.7|17820.2|17816.2|80
1635964500000|2021-11-03 18:35:00|17833.7|17829.7|17837.7|17833.7|17844.7|17840.7|17833.7|17829.7|23
1635964800000|2021-11-03 18:40:00|17844.2|17840.2|17847.2|17843.2|17853.2|17849.2|17844.2|17840.2|16
1635965100000|2021-11-03 18:45:00|17850.2|17846.2|17860.7|17856.7|17860.7|17856.7|17850.2|17846.2|136
1635965400000|2021-11-03 18:50:00|17861.2|17857.2|17869.2|17865.2|17874.2|17870.2|17857.2|17853.2|184
1635965700000|2021-11-03 18:55:00|17871.7|17867.7|17865.7|17861.7|17873.7|17869.7|17865.7|17861.7|65
1635966000000|2021-11-03 19:00:00|17868.2|17864.2|17863.7|17859.7|17871.2|17867.2|17861.2|17857.2|41
1635966300000|2021-11-03 19:05:00|17866.2|17862.2|17870.2|17866.2|17872.2|17868.2|17857.7|17853.7|77
1635966600000|2021-11-03 19:10:00|17866.2|17862.2|17866.2|17862.2|17873.2|17869.2|17862.7|17858.7|105
1635966900000|2021-11-03 19:15:00|17865.7|17861.7|17868.7|17864.7|17871.7|17867.7|17864.2|17860.2|33
1635967200000|2021-11-03 19:20:00|17864.7|17860.7|17865.2|17861.2|17866.2|17862.2|17863.7|17859.7|42
1635967500000|2021-11-03 19:25:00|17868.2|17864.2|17866.7|17862.7|17869.2|17865.2|17862.7|17858.7|47
1635967800000|2021-11-03 19:30:00|17869.2|17865.2|17865.7|17861.7|17871.2|17867.2|17864.7|17860.7|52
1635968100000|2021-11-03 19:35:00|17868.2|17864.2|17867.2|17863.2|17869.2|17865.2|17864.7|17860.7|73
1635968400000|2021-11-03 19:40:00|17868.2|17864.2|17873.7|17869.7|17874.2|17870.2|17867.2|17863.2|97
1635968700000|2021-11-03 19:45:00|17872.7|17868.7|17874.2|17870.2|17875.2|17871.2|17872.2|17868.2|80
1635969000000|2021-11-03 19:50:00|17872.2|17868.2|17868.7|17864.7|17872.2|17868.2|17861.7|17857.7|133
1635969300000|2021-11-03 19:55:00|17867.2|17863.2|17865.7|17861.7|17869.2|17865.2|17864.2|17860.2|134
1635969600000|2021-11-03 20:00:00|17865.2|17861.2|17854.7|17850.7|17865.2|17861.2|17854.7|17850.7|11
1635969900000|2021-11-03 20:05:00|17856.2|17852.2|17866.2|17862.2|17866.2|17862.2|17854.2|17850.2|17
1635970200000|2021-11-03 20:10:00|17867.2|17863.2|17869.7|17865.7|17869.7|17865.7|17867.2|17863.2|3
1635970500000|2021-11-03 20:15:00|17872.7|17868.7|17872.7|17868.7|17872.7|17868.7|17872.7|17868.7|1
1635970800000|2021-11-03 20:20:00|17875.2|17871.2|17875.2|17871.2|17875.2|17871.2|17875.2|17871.2|1
1635971100000|2021-11-03 20:25:00|||||||||1
1635972000000|2021-11-03 20:40:00|17873.7|17869.7|17864.2|17860.2|17873.7|17869.7|17864.2|17860.2|14
1635972300000|2021-11-03 20:45:00|17867.2|17863.2|17867.2|17863.2|17867.2|17863.2|17867.2|17863.2|4
1635972600000|2021-11-03 20:50:00|17874.2|17870.2|17874.2|17870.2|17875.2|17871.2|17873.7|17869.7|4
1635972900000|2021-11-03 20:55:00|17873.7|17869.7|17860.2|17856.2|17876.7|17872.7|17860.2|17856.2|31
1635973800000|2021-11-03 21:10:00|17867.2|17849.2|17867.2|17849.2|17867.2|17849.2|17867.2|17849.2|8665573
1635974100000|2021-11-03 21:15:00|17866.7|17848.7|17866.7|17848.7|17866.9|17848.9|17866.5|17848.5|0
1635974400000|2021-11-03 21:20:00|17866.8|17848.8|17867.8|17849.8|17867.8|17849.8|17866.7|17848.7|0
1635974700000|2021-11-03 21:25:00|17867.7|17849.7|17867|17849|17867.8|17849.8|17867|17849|0
1635975000000|2021-11-03 21:30:00|17867.1|17849.1|17867|17849|17867.2|17849.2|17867|17849|0
1635975600000|2021-11-03 21:40:00|17867.1|17849.1|17867.3|17849.3|17868.3|17850.3|17866.9|17848.9|0
1635975900000|2021-11-03 21:45:00|17867.5|17849.5|17866.9|17848.9|17867.8|17849.8|17866.9|17848.9|0
1635976500000|2021-11-03 21:55:00|17866.7|17848.7|17866.7|17848.7|17867.1|17849.1|17866.3|17848.3|0
1635976800000|2021-11-03 22:00:00|17866.6|17848.6|17868.5|17850.5|17869.9|17851.9|17864.8|17846.8|0
1635977100000|2021-11-03 22:05:00|17869.2|17851.2|17871.2|17853.2|17871.9|17853.9|17868.5|17850.5|0
1635977400000|2021-11-03 22:10:00|17871.9|17853.9|17872.6|17854.6|17873.9|17855.9|17870.6|17852.6|0
1635977700000|2021-11-03 22:15:00|17873.3|17855.3|17874.2|17856.2|17875.9|17857.9|17872.6|17854.6|0
1635978000000|2021-11-03 22:20:00|17874.5|17856.5|17873.5|17855.5|17874.8|17856.8|17873.5|17855.5|0
1635978300000|2021-11-03 22:25:00|17872.8|17854.8|17872.8|17854.8|17874.2|17856.2|17872.8|17854.8|0
1635978600000|2021-11-03 22:30:00|17873.5|17855.5|17874.2|17856.2|17875.5|17857.5|17872.8|17854.8|0
1635978900000|2021-11-03 22:35:00|17873.5|17855.5|17872.1|17854.1|17874.2|17856.2|17872.1|17854.1|0
1635979200000|2021-11-03 22:40:00|17872.8|17854.8|17878.2|17860.2|17878.2|17860.2|17872.5|17854.5|0
1635979500000|2021-11-03 22:45:00|17878.9|17860.9|17880.8|17862.8|17880.8|17862.8|17878.2|17860.2|0
1635979800000|2021-11-03 22:50:00|17880.1|17862.1|17880.1|17862.1|17880.8|17862.8|17878.8|17860.8|0
1635980100000|2021-11-03 22:55:00|17879.5|17861.5|17879.5|17861.5|17880.8|17862.8|17879.5|17861.5|0
1635980400000|2021-11-03 23:00:00|17880.1|17862.1|17885.2|17867.2|17887.9|17869.9|17879.5|17861.5|0
1635980700000|2021-11-03 23:05:00|17884.5|17866.5|17894.7|17876.7|17895.6|17877.6|17884.5|17866.5|0
1635981000000|2021-11-03 23:10:00|17894|17876|17887.6|17869.6|17894.7|17876.7|17886|17868|0
1635981300000|2021-11-03 23:15:00|17886.9|17868.9|17888.3|17870.3|17889|17871|17886.3|17868.3|0
1635981600000|2021-11-03 23:20:00|17889|17871|17887.6|17869.6|17889.7|17871.7|17886.3|17868.3|0
1635981900000|2021-11-03 23:25:00|17887|17869|17888.5|17870.5|17889.9|17871.9|17887|17869|0
1635982200000|2021-11-03 23:30:00|17888.8|17870.8|17887.8|17869.8|17889.2|17871.2|17885.2|17867.2|0
1635982500000|2021-11-03 23:35:00|17888.2|17870.2|17888.5|17870.5|17888.5|17870.5|17886.5|17868.5|0
1635982800000|2021-11-03 23:40:00|17887.2|17869.2|17888.5|17870.5|17889.2|17871.2|17887.2|17869.2|0
1635983100000|2021-11-03 23:45:00|17888.9|17870.9|17893|17875|17893.8|17875.8|17888.9|17870.9|0
1635983400000|2021-11-03 23:50:00|17893.6|17875.6|17894.4|17876.4|17894.4|17876.4|17891.6|17873.6|0
1635983700000|2021-11-03 23:55:00|17893.7|17875.7|17897.8|17879.8|17898.4|17880.4|17893|17875|0
1635984000000|2021-11-04 00:00:00|17897.1|17879.1|17891.5|17873.5|17897.1|17879.1|17890.8|17872.8|0
1635984300000|2021-11-04 00:05:00|17892.1|17874.1|17894.5|17876.5|17895.2|17877.2|17891.5|17873.5|0
1635984600000|2021-11-04 00:10:00|17895.2|17877.2|17892.9|17874.9|17896.2|17878.2|17892.9|17874.9|0
1635984900000|2021-11-04 00:15:00|17892.2|17874.2|17891.1|17873.1|17894.9|17876.9|17890.4|17872.4|0
1635985200000|2021-11-04 00:20:00|17890.7|17872.7|17892.6|17874.6|17893.7|17875.7|17890.7|17872.7|0
1635985500000|2021-11-04 00:25:00|17892.1|17874.1|17890.7|17872.7|17893.7|17875.7|17889.6|17871.6|0
1635985800000|2021-11-04 00:30:00|17891.1|17873.1|17889.9|17871.9|17892.2|17874.2|17889.7|17871.7|0
1635986100000|2021-11-04 00:35:00|17889.6|17871.6|17886.5|17868.5|17889.6|17871.6|17885.3|17867.3|0
1635986400000|2021-11-04 00:40:00|17886.1|17868.1|17891.6|17873.6|17891.7|17873.7|17885.1|17867.1|0
1635986700000|2021-11-04 00:45:00|17891.2|17873.2|17893.2|17875.2|17893.2|17875.2|17889.4|17871.4|0
1635987000000|2021-11-04 00:50:00|17893|17875|17893.5|17875.5|17893.9|17875.9|17892.4|17874.4|0
1635987300000|2021-11-04 00:55:00|17893.9|17875.9|17892.4|17874.4|17893.9|17875.9|17892|17874|0
1635987600000|2021-11-04 01:00:00|17892|17874|17876.2|17872.2|17892|17887.7|17863.7|17859.7|114
1635987900000|2021-11-04 01:05:00|17869.7|17865.7|17887.2|17883.2|17887.2|17883.2|17869.7|17865.7|130
1635988200000|2021-11-04 01:10:00|17883.7|17879.7|17896.7|17892.7|17896.7|17892.7|17881.7|17877.7|81
1635988500000|2021-11-04 01:15:00|17888.7|17884.7|17896.7|17892.7|17901.2|17897.2|17888.7|17884.7|83
1635988800000|2021-11-04 01:20:00|17899.2|17895.2|17890.7|17886.7|17900.7|17896.7|17889.7|17885.7|95
1635989100000|2021-11-04 01:25:00|17897.7|17893.7|17893.7|17889.7|17897.7|17893.7|17893.7|17889.7|33
1635989400000|2021-11-04 01:30:00|17895.2|17891.2|17891.7|17887.7|17901.2|17897.2|17885.2|17881.2|78
1635989700000|2021-11-04 01:35:00|17893.2|17889.2|17886.7|17882.7|17893.2|17889.2|17885.7|17881.7|39
1635990000000|2021-11-04 01:40:00|17887.2|17883.2|17888.6|17884.6|17891.1|17887.1|17885.7|17881.7|69
1635990300000|2021-11-04 01:45:00|17890.1|17886.1|17895.6|17891.6|17905.1|17901.1|17887.6|17883.6|32
1635990600000|2021-11-04 01:50:00|17898.6|17894.6|17896.1|17892.1|17898.6|17894.6|17891.6|17887.6|19
1635990900000|2021-11-04 01:55:00|17894.1|17890.1|17888.6|17884.6|17894.1|17890.1|17888.6|17884.6|11
1635991200000|2021-11-04 02:00:00|17889.6|17885.6|17887.6|17883.6|17892.6|17888.6|17885.1|17881.1|44
1635991500000|2021-11-04 02:05:00|17890.1|17886.1|17898.6|17894.6|17898.6|17894.6|17890.1|17886.1|9
1635991800000|2021-11-04 02:10:00|17891.1|17887.1|17893.1|17889.1|17893.1|17889.1|17889.6|17885.6|10
1635992100000|2021-11-04 02:15:00|17896.1|17892.1|17883.1|17879.1|17897.1|17893.1|17883.1|17879.1|13
1635992400000|2021-11-04 02:20:00|17884.6|17880.6|17890.1|17886.1|17890.1|17886.1|17884.6|17880.6|32
1635992700000|2021-11-04 02:25:00|17887.6|17883.6|17894.1|17890.1|17894.1|17890.1|17887.1|17883.1|39
1635993000000|2021-11-04 02:30:00|17896.1|17892.1|17901.1|17897.1|17901.1|17897.1|17892.6|17888.6|31
1635993300000|2021-11-04 02:35:00|17897.6|17893.6|17891.1|17887.1|17897.6|17893.6|17884.1|17880.1|73
1635993600000|2021-11-04 02:40:00|17892.1|17888.1|17892.1|17888.1|17897.1|17893.1|17889.6|17885.6|17
1635993900000|2021-11-04 02:45:00|17893.1|17889.1|17896.1|17892.1|17896.1|17892.1|17892.6|17888.6|13
1635994200000|2021-11-04 02:50:00|17897.1|17893.1|17897.1|17893.1|17897.1|17893.1|17894.1|17890.1|14
1635994500000|2021-11-04 02:55:00|17895.6|17891.6|17897.6|17893.6|17897.6|17893.6|17893.1|17889.1|24
1635994800000|2021-11-04 03:00:00|17898.1|17894.1|17887.6|17883.6|17898.1|17894.1|17887.6|17883.6|17
1635995100000|2021-11-04 03:05:00|17886.6|17882.6|17885.1|17881.1|17890.6|17886.6|17881.6|17877.6|25
1635995400000|2021-11-04 03:10:00|17885.6|17881.6|17888.6|17884.6|17888.6|17884.6|17885.6|17881.6|5
1635996000000|2021-11-04 03:20:00|17892.1|17888.1|17894.6|17890.6|17894.6|17890.6|17887.1|17883.1|19
1635996300000|2021-11-04 03:25:00|17889.1|17885.1|17886.6|17882.6|17896.1|17892.1|17886.6|17882.6|24
1635996600000|2021-11-04 03:30:00|17883.1|17879.1|17872.6|17868.6|17883.1|17879.1|17872.6|17868.6|15
1635996900000|2021-11-04 03:35:00|17870.1|17866.1|17873.1|17869.1|17874.6|17870.6|17868.6|17864.6|27
1635997200000|2021-11-04 03:40:00|17871.6|17867.6|17865.6|17861.6|17872.6|17868.6|17856.6|17852.6|174
1635997500000|2021-11-04 03:45:00|17862.1|17858.1|17846.1|17842.1|17866.1|17862.1|17841.6|17837.6|391
1635997800000|2021-11-04 03:50:00|17844.1|17840.1|17856.1|17852.1|17868.1|17864.1|17844.1|17840.1|267
1635998100000|2021-11-04 03:55:00|17857.1|17853.1|17875.6|17871.6|17883.1|17879.1|17857.1|17853.1|356
1635998400000|2021-11-04 04:00:00|17876.1|17872.1|17868.1|17864.1|17882.6|17878.6|17865.1|17861.1|199
1635998700000|2021-11-04 04:05:00|17867.6|17863.6|17876.6|17872.6|17881.1|17877.1|17867.6|17863.6|91
1635999000000|2021-11-04 04:10:00|17880.6|17876.6|17874.1|17870.1|17881.1|17877.1|17872.6|17868.6|55
1635999300000|2021-11-04 04:15:00|17875.6|17871.6|17890.1|17886.1|17891.1|17887.1|17872.6|17868.6|89
1635999600000|2021-11-04 04:20:00|17889.6|17885.6|17891.1|17887.1|17891.6|17887.6|17883.6|17879.6|61
1635999900000|2021-11-04 04:25:00|17889.6|17885.6|17885.6|17881.6|17893.1|17889.1|17885.6|17881.6|30
1636000200000|2021-11-04 04:30:00|17888.6|17884.6|17888.1|17884.1|17902.1|17898.1|17888.1|17884.1|118
1636000500000|2021-11-04 04:35:00|17890.6|17886.6|17911.1|17907.1|17914.1|17910.1|17890.6|17886.6|209
1636000800000|2021-11-04 04:40:00|17912.1|17908.1|17906.1|17902.1|17913.6|17909.6|17903.1|17899.1|190
1636001100000|2021-11-04 04:45:00|17905.4|17901.4|17898.1|17894.1|17907.4|17903.4|17895.6|17891.6|21
1636001400000|2021-11-04 04:50:00|17898.4|17894.4|17913.1|17909.1|17915.1|17911.1|17898.4|17894.4|181
1636001700000|2021-11-04 04:55:00|17913.4|17909.4|17914.1|17910.1|17917.6|17913.6|17907.9|17903.9|125
1636002000000|2021-11-04 05:00:00|17913.9|17909.9|17921.4|17917.4|17924.6|17920.6|17910.1|17906.1|255
1636002300000|2021-11-04 05:05:00|17922.1|17918.1|17919.4|17915.4|17924.9|17920.9|17914.6|17910.6|194
1636002600000|2021-11-04 05:10:00|17919.9|17915.9|17906.9|17902.9|17919.9|17915.9|17906.9|17902.9|82
1636002900000|2021-11-04 05:15:00|17907.4|17903.4|17898.9|17894.9|17911.1|17907.1|17898.9|17894.9|91
1636003200000|2021-11-04 05:20:00|17899.4|17895.4|17904.9|17900.9|17906.9|17902.9|17898.9|17894.9|112
1636003500000|2021-11-04 05:25:00|17905.1|17901.1|17897.1|17893.1|17906.4|17902.4|17896.9|17892.9|87
1636003800000|2021-11-04 05:30:00|17897.4|17893.4|17911.9|17907.9|17922.4|17918.4|17897.4|17893.4|257
1636004100000|2021-11-04 05:35:00|17912.1|17908.1|17890.6|17886.6|17912.4|17908.4|17889.4|17885.4|114
1636004400000|2021-11-04 05:40:00|17890.9|17886.9|17901.6|17897.6|17904.4|17900.4|17890.9|17886.9|24
1636004700000|2021-11-04 05:45:00|17901.4|17897.4|17894.9|17890.9|17901.4|17897.4|17894.9|17890.9|19
1636005000000|2021-11-04 05:50:00|17895.4|17891.4|17899.1|17895.1|17901.6|17897.6|17895.4|17891.4|42
1636005300000|2021-11-04 05:55:00|17898.9|17894.9|17896.6|17892.6|17900.4|17896.4|17895.4|17891.4|19
1636005600000|2021-11-04 06:00:00|17897.6|17893.6|17899.1|17895.1|17901.9|17897.9|17896.4|17892.4|22
1636005900000|2021-11-04 06:05:00|17899.9|17895.9|17896.1|17892.1|17903.4|17899.4|17895.4|17891.4|36
1636006200000|2021-11-04 06:10:00|17896.9|17892.9|17896.6|17892.6|17900.1|17896.1|17896.6|17892.6|10
1636006500000|2021-11-04 06:15:00|17896.9|17892.9|17900.1|17896.1|17900.1|17896.1|17894.4|17890.4|10
1636006800000|2021-11-04 06:20:00|17899.9|17895.9|17897.1|17893.1|17900.4|17896.4|17897.1|17893.1|8
1636007100000|2021-11-04 06:25:00|17896.9|17892.9|17904.1|17900.1|17904.4|17900.4|17895.1|17891.1|36
1636007400000|2021-11-04 06:30:00|17905.1|17901.1|17903.4|17899.4|17906.4|17902.4|17898.1|17894.1|32
1636007700000|2021-11-04 06:35:00|17902.9|17898.9|17902.1|17898.1|17904.6|17900.6|17900.4|17896.4|33
1636008000000|2021-11-04 06:40:00|17902.4|17898.4|17896.6|17892.6|17906.1|17902.1|17895.1|17891.1|40
1636008300000|2021-11-04 06:45:00|17896.4|17892.4|17899.4|17895.4|17899.4|17895.4|17894.4|17890.4|36
1636008600000|2021-11-04 06:50:00|17898.6|17894.6|17899.6|17895.6|17900.1|17896.1|17897.9|17893.9|11
1636008900000|2021-11-04 06:55:00|17899.4|17895.4|17899.1|17895.1|17903.4|17899.4|17897.6|17893.6|14
1636009200000|2021-11-04 07:00:00|17898.9|17894.9|17890.6|17886.6|17898.9|17894.9|17887.6|17883.6|105
1636009500000|2021-11-04 07:05:00|17890.9|17886.9|17889.1|17885.1|17892.1|17888.1|17887.1|17883.1|38
1636009800000|2021-11-04 07:10:00|17889.4|17885.4|17891.4|17887.4|17894.9|17890.9|17888.4|17884.4|30
1636010100000|2021-11-04 07:15:00|17891.6|17887.6|17892.6|17888.6|17897.1|17893.1|17891.4|17887.4|13
1636010400000|2021-11-04 07:20:00|17893.1|17889.1|17890.9|17886.9|17897.4|17893.4|17890.4|17886.4|28
1636010700000|2021-11-04 07:25:00|17890.6|17886.6|17891.6|17887.6|17896.1|17892.1|17889.9|17885.9|34
1636011000000|2021-11-04 07:30:00|17892.1|17888.1|17892.9|17888.9|17897.1|17893.1|17891.4|17887.4|53
1636011300000|2021-11-04 07:35:00|17893.1|17889.1|17894.6|17890.6|17894.9|17890.9|17890.4|17886.4|41
1636011600000|2021-11-04 07:40:00|17894.9|17890.9|17900.1|17896.1|17901.1|17897.1|17894.9|17890.9|48
1636011900000|2021-11-04 07:45:00|17900.4|17896.4|17902.4|17898.4|17904.1|17900.1|17899.9|17895.9|67
1636012200000|2021-11-04 07:50:00|17902.1|17898.1|17910.1|17906.1|17910.6|17906.6|17900.9|17896.9|82
1636012500000|2021-11-04 07:55:00|17909.9|17905.9|17902.9|17898.9|17911.1|17907.1|17902.1|17898.1|84
1636012800000|2021-11-04 08:00:00|17901.4|17897.4|17909.1|17905.1|17914.6|17910.6|17901.4|17897.4|127
1636013100000|2021-11-04 08:05:00|17909.4|17905.4|17910.4|17906.4|17915.4|17911.4|17909.1|17905.1|98
1636013400000|2021-11-04 08:10:00|17910.6|17906.6|17915.1|17911.1|17915.1|17911.1|17908.6|17904.6|169
1636013700000|2021-11-04 08:15:00|17914.9|17910.9|17911.9|17907.9|17914.9|17910.9|17908.4|17904.4|57
1636014000000|2021-11-04 08:20:00|17911.4|17907.4|17895.9|17891.9|17911.6|17907.6|17895.9|17891.9|196
1636014300000|2021-11-04 08:25:00|17895.6|17891.6|17880.1|17876.1|17897.4|17893.4|17878.6|17874.6|195
1636014600000|2021-11-04 08:30:00|17880.4|17876.4|17883.4|17879.4|17885.1|17881.1|17880.1|17876.1|144
1636014900000|2021-11-04 08:35:00|17883.1|17879.1|17879.9|17875.9|17883.4|17879.4|17874.6|17870.6|117
1636015200000|2021-11-04 08:40:00|17879.6|17875.6|17880.4|17876.4|17886.1|17882.1|17877.4|17873.4|69
1636015500000|2021-11-04 08:45:00|17880.1|17876.1|17872.9|17868.9|17880.1|17876.1|17870.9|17866.9|152
1636015800000|2021-11-04 08:50:00|17872.6|17868.6|17868.9|17864.9|17874.9|17870.9|17865.4|17861.4|158
1636016100000|2021-11-04 08:55:00|17868.4|17864.4|17856.1|17852.1|17869.9|17865.9|17853.1|17849.1|150
1636016400000|2021-11-04 09:00:00|17856.9|17852.9|17857.6|17853.6|17859.6|17855.6|17842.4|17838.4|373
1636016700000|2021-11-04 09:05:00|17859.9|17855.9|17887.9|17883.9|17890.1|17886.1|17859.1|17855.1|130
1636017000000|2021-11-04 09:10:00|17885.9|17881.9|17887.1|17883.1|17890.6|17886.6|17875.4|17871.4|74
1636017300000|2021-11-04 09:15:00|17887.4|17883.4|17882.4|17878.4|17890.1|17886.1|17878.6|17874.6|43
1636017600000|2021-11-04 09:20:00|17883.1|17879.1|17887.1|17883.1|17887.9|17883.9|17879.4|17875.4|28
1636017900000|2021-11-04 09:25:00|17887.4|17883.4|17884.6|17880.6|17888.4|17884.4|17881.1|17877.1|29
1636018200000|2021-11-04 09:30:00|17886.6|17882.6|17874.4|17870.4|17887.9|17883.9|17873.9|17869.9|164
1636018500000|2021-11-04 09:35:00|17876.4|17872.4|17878.1|17874.1|17880.4|17876.4|17874.9|17870.9|71
1636018800000|2021-11-04 09:40:00|17877.9|17873.9|17877.1|17873.1|17879.4|17875.4|17868.9|17864.9|46
1636019100000|2021-11-04 09:45:00|17876.9|17872.9|17882.1|17878.1|17883.1|17879.1|17873.4|17869.4|75
1636019400000|2021-11-04 09:50:00|17882.4|17878.4|17886.9|17882.9|17890.4|17886.4|17878.1|17874.1|176
1636019700000|2021-11-04 09:55:00|17885.4|17881.4|17889.6|17885.6|17893.1|17889.1|17880.6|17876.6|217
1636020000000|2021-11-04 10:00:00|17888.9|17884.9|17894.6|17890.6|17898.1|17894.1|17888.9|17884.9|231
1636020300000|2021-11-04 10:05:00|17894.9|17890.9|17890.6|17886.6|17895.1|17891.1|17885.9|17881.9|85
1636020600000|2021-11-04 10:10:00|17897.8|17879.8|17898.6|17880.6|17899.4|17881.4|17895.8|17877.8|8656196
1636020900000|2021-11-04 10:15:00|17898.9|17880.9|17896.1|17878.1|17901.3|17883.3|17896.1|17878.1|0
1636021200000|2021-11-04 10:20:00|17895.8|17877.8|17898.9|17880.9|17900.8|17882.8|17895.1|17877.1|0
1636021500000|2021-11-04 10:25:00|17899.8|17881.8|17902.1|17884.1|17902.9|17884.9|17898.8|17880.8|0
1636021800000|2021-11-04 10:30:00|17902.4|17884.4|17904.1|17886.1|17904.1|17886.1|17901.3|17883.3|0
1636022100000|2021-11-04 10:35:00|17903.3|17885.3|17907.6|17889.6|17907.6|17889.6|17902.8|17884.8|0
1636022400000|2021-11-04 10:40:00|17885.6|17881.6|17893.1|17889.1|17898.6|17894.6|17879.9|17875.9|32
1636022700000|2021-11-04 10:45:00|17893.4|17889.4|17889.6|17885.6|17893.9|17889.9|17888.9|17884.9|11
1636023000000|2021-11-04 10:50:00|17889.4|17885.4|17889.4|17885.4|17890.9|17886.9|17887.9|17883.9|7
1636023300000|2021-11-04 10:55:00|17889.1|17885.1|17889.4|17885.4|17889.4|17885.4|17885.4|17881.4|10
1636023600000|2021-11-04 11:00:00|17889.1|17885.1|17889.6|17885.6|17889.9|17885.9|17889.1|17885.1|1
1636023900000|2021-11-04 11:05:00|17889.9|17885.9|17884.1|17880.1|17889.9|17885.9|17883.9|17879.9|7
1636024200000|2021-11-04 11:10:00|17884.4|17880.4|17886.4|17882.4|17887.9|17883.9|17884.4|17880.4|2
1636024500000|2021-11-04 11:15:00|17886.1|17882.1|17883.1|17879.1|17886.1|17882.1|17882.1|17878.1|23
1636024800000|2021-11-04 11:20:00|17885.1|17881.1|17888.6|17884.6|17889.6|17885.6|17885.1|17881.1|40
1636025100000|2021-11-04 11:25:00|17890.1|17886.1|17891.1|17887.1|17892.1|17888.1|17888.1|17884.1|38
1636025400000|2021-11-04 11:30:00|17890.6|17886.6|17892.1|17888.1|17892.1|17888.1|17890.1|17886.1|34
1636025700000|2021-11-04 11:35:00|17889.1|17885.1|17886.6|17882.6|17891.6|17887.6|17886.1|17882.1|52
1636026000000|2021-11-04 11:40:00|17886.1|17882.1|17884.6|17880.6|17888.1|17884.1|17884.6|17880.6|12
1636026300000|2021-11-04 11:45:00|17884.1|17880.1|17884.1|17880.1|17884.1|17880.1|17884.1|17880.1|3
1636026600000|2021-11-04 11:50:00|17886.1|17882.1|17884.6|17880.6|17887.6|17883.6|17884.6|17880.6|18
1636026900000|2021-11-04 11:55:00|17884.1|17880.1|17887.6|17883.6|17887.6|17883.6|17884.1|17880.1|10
1636027200000|2021-11-04 12:00:00|17888.1|17884.1|17885.6|17881.6|17889.1|17885.1|17885.6|17881.6|24
1636027500000|2021-11-04 12:05:00|17884.1|17880.1|17885.1|17881.1|17886.1|17882.1|17881.1|17877.1|64
1636027800000|2021-11-04 12:10:00|17886.6|17882.6|17886.1|17882.1|17888.1|17884.1|17885.6|17881.6|11
1636028100000|2021-11-04 12:15:00|17890.6|17886.6|17885.6|17881.6|17890.6|17886.6|17885.6|17881.6|19
1636028400000|2021-11-04 12:20:00|17886.1|17882.1|17882.1|17878.1|17886.1|17882.1|17882.1|17878.1|52
1636028700000|2021-11-04 12:25:00|17885.6|17881.6|17888.6|17884.6|17890.1|17886.1|17885.6|17881.6|20
1636029000000|2021-11-04 12:30:00|17889.1|17885.1|17893.6|17889.6|17897.1|17893.1|17883.1|17879.1|104
1636029300000|2021-11-04 12:35:00|17895.1|17891.1|17899.6|17895.6|17900.1|17896.1|17890.1|17886.1|157
1636029600000|2021-11-04 12:40:00|17896.6|17892.6|17894.1|17890.1|17901.1|17897.1|17891.6|17887.6|146
1636029900000|2021-11-04 12:45:00|17891.1|17887.1|17894.6|17890.6|17901.6|17897.6|17881.6|17877.6|1168
1636030200000|2021-11-04 12:50:00|17895.6|17891.6|17904.1|17900.1|17907.1|17903.1|17895.6|17891.6|414
1636030500000|2021-11-04 12:55:00|17905.1|17901.1|17893.6|17889.6|17910.1|17906.1|17891.6|17887.6|443
1636030800000|2021-11-04 13:00:00|17892.6|17888.6|17894.1|17890.1|17902.1|17898.1|17891.6|17887.6|297
1636031100000|2021-11-04 13:05:00|17896.6|17892.6|17896.1|17892.1|17899.1|17895.1|17894.6|17890.6|163
1636031400000|2021-11-04 13:10:00|17895.6|17891.6|17886.1|17882.1|17899.6|17895.6|17882.6|17878.6|374
1636031700000|2021-11-04 13:15:00|17887.1|17883.1|17886.1|17882.1|17890.6|17886.6|17879.1|17875.1|503
1636032000000|2021-11-04 13:20:00|17887.6|17883.6|17884.6|17880.6|17891.6|17887.6|17884.6|17880.6|171
1636032300000|2021-11-04 13:25:00|17885.6|17881.6|17891.6|17887.6|17900.1|17896.1|17882.6|17878.6|604
1636032600000|2021-11-04 13:30:00|17891.1|17887.1|17885.6|17881.6|17894.1|17890.1|17883.1|17879.1|533
1636032900000|2021-11-04 13:35:00|17885.1|17881.1|17884.6|17880.6|17890.1|17886.1|17883.1|17879.1|425
1636033200000|2021-11-04 13:40:00|17884.1|17880.1|17892.6|17888.6|17893.6|17889.6|17881.6|17877.6|292
1636033500000|2021-11-04 13:45:00|17892.1|17888.1|17880.6|17876.6|17892.1|17888.1|17879.1|17875.1|82
1636033800000|2021-11-04 13:50:00|17881.1|17877.1|17885.6|17881.6|17885.6|17881.6|17873.1|17869.1|148
1636034100000|2021-11-04 13:55:00|17887.1|17883.1|17890.6|17886.6|17895.1|17891.1|17886.1|17882.1|74
1636034400000|2021-11-04 14:00:00|17888.1|17884.1|17886.1|17882.1|17896.1|17892.1|17886.1|17882.1|212
1636034700000|2021-11-04 14:05:00|17887.1|17883.1|17883.1|17879.1|17887.6|17883.6|17883.1|17879.1|122
1636035000000|2021-11-04 14:10:00|17884.1|17880.1|17892.1|17888.1|17893.6|17889.6|17883.1|17879.1|64
1636035300000|2021-11-04 14:15:00|17891.1|17887.1|17891.1|17887.1|17896.6|17892.6|17889.1|17885.1|61
1636035600000|2021-11-04 14:20:00|17892.1|17888.1|17885.6|17881.6|17892.1|17888.1|17883.1|17879.1|49
1636035900000|2021-11-04 14:25:00|17884.1|17880.1|17893.1|17889.1|17895.1|17891.1|17884.1|17880.1|153
1636036200000|2021-11-04 14:30:00|17892.6|17888.6|17907.6|17903.6|17907.6|17903.6|17892.6|17888.6|252
1636036500000|2021-11-04 14:35:00|17908.1|17904.1|17906.6|17902.6|17909.1|17905.1|17903.1|17899.1|128
1636036800000|2021-11-04 14:40:00|17905.6|17901.6|17905.6|17901.6|17908.1|17904.1|17901.1|17897.1|74
1636037100000|2021-11-04 14:45:00|17906.1|17902.1|17906.6|17902.6|17906.6|17902.6|17901.1|17897.1|77
1636037400000|2021-11-04 14:50:00|17905.6|17901.6|17897.6|17893.6|17905.6|17901.6|17895.6|17891.6|74
1636037700000|2021-11-04 14:55:00|17895.6|17891.6|17893.1|17889.1|17896.1|17892.1|17891.1|17887.1|77
1636038000000|2021-11-04 15:00:00|17892.6|17888.6|17882.1|17878.1|17892.6|17888.6|17876.6|17872.6|189
1636038300000|2021-11-04 15:05:00|17881.6|17877.6|17881.6|17877.6|17885.6|17881.6|17875.1|17871.1|135
1636038600000|2021-11-04 15:10:00|17882.6|17878.6|17884.6|17880.6|17889.6|17885.6|17882.1|17878.1|71
1636038900000|2021-11-04 15:15:00|17884.1|17880.1|17883.1|17879.1|17884.1|17880.1|17879.6|17875.6|52
1636039200000|2021-11-04 15:20:00|17882.1|17878.1|17883.6|17879.6|17889.6|17885.6|17882.1|17878.1|213
1636039500000|2021-11-04 15:25:00|17883.1|17879.1|17880.6|17876.6|17883.1|17879.1|17877.6|17873.6|136
1636039800000|2021-11-04 15:30:00|17879.6|17875.6|17877.6|17873.6|17883.1|17879.1|17876.1|17872.1|131
1636040100000|2021-11-04 15:35:00|17878.1|17874.1|17879.1|17875.1|17880.6|17876.6|17873.1|17869.1|51
1636040400000|2021-11-04 15:40:00|17878.6|17874.6|17877.1|17873.1|17881.1|17877.1|17876.6|17872.6|65
1636040700000|2021-11-04 15:45:00|17878.6|17874.6|17868.1|17864.1|17879.6|17875.6|17868.1|17864.1|97
1636041000000|2021-11-04 15:50:00|17867.1|17863.1|17872.1|17868.1|17874.1|17870.1|17867.1|17863.1|86
1636041300000|2021-11-04 15:55:00|17872.6|17868.6|17881.6|17877.6|17884.1|17880.1|17872.1|17868.1|57
1636041600000|2021-11-04 16:00:00|17880.1|17876.1|17882.1|17878.1|17882.6|17878.6|17878.6|17874.6|33
1636041900000|2021-11-04 16:05:00|17884.6|17880.6|17879.6|17875.6|17886.6|17882.6|17877.1|17873.1|84
1636042200000|2021-11-04 16:10:00|17880.1|17876.1|17879.6|17875.6|17882.6|17878.6|17873.6|17869.6|49
1636042500000|2021-11-04 16:15:00|17880.1|17876.1|17875.6|17871.6|17881.6|17877.6|17869.6|17865.6|33
1636042800000|2021-11-04 16:20:00|17876.1|17872.1|17878.6|17874.6|17882.1|17878.1|17876.1|17872.1|43
1636043100000|2021-11-04 16:25:00|17878.1|17874.1|17879.1|17875.1|17881.6|17877.6|17877.1|17873.1|34
1636043400000|2021-11-04 16:30:00|17881.1|17877.1|17880.1|17876.1|17882.1|17878.1|17876.6|17872.6|51
1636043700000|2021-11-04 16:35:00|17880.6|17876.6|17879.1|17875.1|17883.1|17879.1|17879.1|17875.1|32
1636044000000|2021-11-04 16:40:00|17878.6|17874.6|17882.1|17878.1|17882.1|17878.1|17878.1|17874.1|14
1636044300000|2021-11-04 16:45:00|17880.6|17876.6|17883.1|17879.1|17883.1|17879.1|17877.6|17873.6|18
1636044600000|2021-11-04 16:50:00|17880.1|17876.1|17874.6|17870.6|17882.1|17878.1|17874.6|17870.6|17
1636044900000|2021-11-04 16:55:00|17880.1|17876.1|17879.6|17875.6|17880.6|17876.6|17879.6|17875.6|6
1636045200000|2021-11-04 17:00:00|17878.1|17874.1|17875.1|17871.1|17878.6|17874.6|17872.6|17868.6|45
1636045500000|2021-11-04 17:05:00|17873.1|17869.1|17882.1|17878.1|17882.1|17878.1|17873.1|17869.1|21
1636045800000|2021-11-04 17:10:00|17882.6|17878.6|17889.6|17885.6|17889.6|17885.6|17875.6|17871.6|52
1636046100000|2021-11-04 17:15:00|17890.1|17886.1|17899.1|17895.1|17899.1|17895.1|17890.1|17886.1|64
1636046400000|2021-11-04 17:20:00|17892.1|17888.1|17885.6|17881.6|17892.1|17888.1|17883.6|17879.6|16
1636046700000|2021-11-04 17:25:00|17886.6|17882.6|17894.1|17890.1|17894.1|17890.1|17884.6|17880.6|5
1636047000000|2021-11-04 17:30:00|17884.6|17880.6|17884.1|17880.1|17894.1|17890.1|17884.1|17880.1|10
1636047300000|2021-11-04 17:35:00|17883.1|17879.1|17880.1|17876.1|17883.1|17879.1|17880.1|17876.1|3
1636047600000|2021-11-04 17:40:00|17880.6|17876.6|17889.1|17885.1|17889.1|17885.1|17880.1|17876.1|5
1636047900000|2021-11-04 17:45:00|17890.1|17886.1|17890.1|17886.1|17890.1|17886.1|17886.6|17882.6|3
1636048200000|2021-11-04 17:50:00|17880.1|17876.1|17880.1|17876.1|17886.1|17882.1|17880.1|17876.1|3
1636048500000|2021-11-04 17:55:00|17886.1|17882.1|17882.1|17878.1|17888.6|17884.6|17882.1|17878.1|6
1636048800000|2021-11-04 18:00:00|17882.6|17878.6|17890.1|17886.1|17890.1|17886.1|17882.6|17878.6|3
1636049100000|2021-11-04 18:05:00|17883.6|17879.6|17891.1|17887.1|17891.1|17887.1|17882.6|17878.6|7
1636049400000|2021-11-04 18:10:00|17892.6|17888.6|17899.1|17895.1|17899.1|17895.1|17892.6|17888.6|18
1636049700000|2021-11-04 18:15:00|17897.1|17893.1|17893.1|17889.1|17900.6|17896.6|17891.6|17887.6|34
1636050000000|2021-11-04 18:20:00|17892.1|17888.1|17886.1|17882.1|17892.1|17888.1|17886.1|17882.1|14
1636050300000|2021-11-04 18:25:00|17894.1|17890.1|17878.6|17874.6|17894.1|17890.1|17878.6|17874.6|23
1636050600000|2021-11-04 18:30:00|17877.1|17873.1|17880.1|17876.1|17880.1|17876.1|17875.6|17871.6|13
1636050900000|2021-11-04 18:35:00|17888.6|17884.6|17890.1|17886.1|17890.1|17886.1|17888.6|17884.6|3
1636051200000|2021-11-04 18:40:00|17886.6|17882.6|17891.1|17887.1|17891.1|17887.1|17886.6|17882.6|3
1636051500000|2021-11-04 18:45:00|17893.1|17889.1|17893.6|17889.6|17893.6|17889.6|17893.1|17889.1|3
1636051800000|2021-11-04 18:50:00|17894.1|17890.1|17894.1|17890.1|17896.6|17892.6|17894.1|17890.1|7
1636052100000|2021-11-04 18:55:00|17892.1|17888.1|17893.6|17889.6|17893.6|17889.6|17891.1|17887.1|8
1636052400000|2021-11-04 19:00:00|17890.1|17886.1|17898.1|17894.1|17898.1|17894.1|17890.1|17886.1|4
1636052700000|2021-11-04 19:05:00|17895.6|17891.6|17889.6|17885.6|17895.6|17891.6|17889.6|17885.6|27
1636053000000|2021-11-04 19:10:00|17889.1|17885.1|17886.6|17882.6|17891.1|17887.1|17886.6|17882.6|9
1636053300000|2021-11-04 19:15:00|17889.6|17885.6|17899.1|17895.1|17899.1|17895.1|17886.6|17882.6|192
1636053600000|2021-11-04 19:20:00|17900.1|17896.1|17905.1|17901.1|17905.1|17901.1|17898.6|17894.6|150
1636053900000|2021-11-04 19:25:00|17904.1|17900.1|17905.1|17901.1|17905.6|17901.6|17902.6|17898.6|69
1636054200000|2021-11-04 19:30:00|17906.1|17902.1|17906.1|17902.1|17906.6|17902.6|17904.6|17900.6|14
1636054500000|2021-11-04 19:35:00|17904.6|17900.6|17901.6|17897.6|17904.6|17900.6|17901.6|17897.6|8
1636054800000|2021-11-04 19:40:00|17900.1|17896.1|17897.6|17893.6|17900.1|17896.1|17891.6|17887.6|43
1636055100000|2021-11-04 19:45:00|17894.1|17890.1|17897.6|17893.6|17900.6|17896.6|17892.1|17888.1|16
1636055400000|2021-11-04 19:50:00|17896.6|17892.6|17897.6|17893.6|17897.6|17893.6|17891.6|17887.6|20
1636055700000|2021-11-04 19:55:00|17899.1|17895.1|17901.1|17897.1|17901.1|17897.1|17892.1|17888.1|35
1636056000000|2021-11-04 20:00:00|17897.6|17893.6|17897.6|17893.6|17897.6|17893.6|17897.6|17893.6|14
1636056300000|2021-11-04 20:05:00|17900.6|17896.6|17900.6|17896.6|17900.6|17896.6|17900.6|17896.6|11
1636056600000|2021-11-04 20:10:00|17898.6|17894.6|17898.1|17894.1|17900.6|17896.6|17898.1|17894.1|5
1636056900000|2021-11-04 20:15:00|17900.6|17896.6|17905.1|17901.1|17905.1|17901.1|17900.6|17896.6|10
1636057200000|2021-11-04 20:20:00|17902.1|17898.1|17900.1|17896.1|17903.6|17899.6|17900.1|17896.1|4
1636057500000|2021-11-04 20:25:00|17904.6|17900.6|17904.6|17900.6|17904.6|17900.6|17904.6|17900.6|1
1636058400000|2021-11-04 20:40:00|||||||||6
1636059000000|2021-11-04 20:50:00|17900.1|17896.1|17900.1|17896.1|17900.1|17896.1|17900.1|17896.1|1
1636060200000|2021-11-04 21:10:00|17904.1|17900.1|17911.1|17893.1|17911.1|17900.1|17904.1|17893.1|1455009
1636060500000|2021-11-04 21:15:00|17911|17893|17911.1|17893.1|17911.1|17893.1|17910.9|17892.9|0
1636061100000|2021-11-04 21:25:00|17911.2|17893.2|17911.1|17893.1|17911.2|17893.2|17911.1|17893.1|0
1636061400000|2021-11-04 21:30:00|17911.2|17893.2|17911.3|17893.3|17911.3|17893.3|17911.1|17893.1|0
1636061700000|2021-11-04 21:35:00|17911.1|17893.1|17911.8|17893.8|17911.8|17893.8|17911.1|17893.1|0
1636062000000|2021-11-04 21:40:00|17908.6|17890.6|17910.8|17892.8|17910.8|17892.8|17908.6|17890.6|0
1636062300000|2021-11-04 21:45:00|17910.2|17892.2|17910.6|17892.6|17910.8|17892.8|17910.2|17892.2|0
1636062600000|2021-11-04 21:50:00|17910.2|17892.2|17910.8|17892.8|17910.8|17892.8|17910.2|17892.2|0
1636062900000|2021-11-04 21:55:00|17911|17893|17909.3|17891.3|17911|17893|17909.3|17891.3|0
1636063200000|2021-11-04 22:00:00|17907.6|17889.6|17905.9|17887.9|17909.3|17891.3|17903.5|17885.5|0
1636063500000|2021-11-04 22:05:00|17905.6|17887.6|17905.7|17887.7|17906.6|17888.6|17905|17887|0
1636063800000|2021-11-04 22:10:00|17906.3|17888.3|17908.4|17890.4|17908.4|17890.4|17906.3|17888.3|0
1636064100000|2021-11-04 22:15:00|17908|17890|17911.1|17893.1|17911.1|17893.1|17907|17889|0
1636064400000|2021-11-04 22:20:00|17909.7|17891.7|17914.4|17896.4|17914.4|17896.4|17909.7|17891.7|0
1636064700000|2021-11-04 22:25:00|17915.1|17897.1|17915.8|17897.8|17918.5|17900.5|17915.1|17897.1|0
1636065000000|2021-11-04 22:30:00|17916.5|17898.5|17915.1|17897.1|17917.8|17899.8|17914.4|17896.4|0
1636065300000|2021-11-04 22:35:00|17915.8|17897.8|17915.1|17897.1|17917.8|17899.8|17915.1|17897.1|0
1636065600000|2021-11-04 22:40:00|17914.4|17896.4|17913.1|17895.1|17914.4|17896.4|17912.4|17894.4|0
1636065900000|2021-11-04 22:45:00|17913.8|17895.8|17916.5|17898.5|17916.5|17898.5|17913.1|17895.1|0
1636066200000|2021-11-04 22:50:00|17917.1|17899.1|17914.4|17896.4|17917.8|17899.8|17913.8|17895.8|0
1636066500000|2021-11-04 22:55:00|17912.6|17894.6|17909.1|17891.1|17914.6|17896.6|17909.1|17891.1|0
1636066800000|2021-11-04 23:00:00|17909.8|17891.8|17908.5|17890.5|17909.8|17891.8|17907.2|17889.2|0
1636067100000|2021-11-04 23:05:00|17908.2|17890.2|17909.8|17891.8|17909.8|17891.8|17907.1|17889.1|0
1636067400000|2021-11-04 23:10:00|17909.2|17891.2|17908.5|17890.5|17909.8|17891.8|17908.5|17890.5|0
1636067700000|2021-11-04 23:15:00|17907.8|17889.8|17906.8|17888.8|17907.8|17889.8|17906.5|17888.5|0
1636068000000|2021-11-04 23:20:00|17906.5|17888.5|17905.8|17887.8|17906.5|17888.5|17904.5|17886.5|0
1636068300000|2021-11-04 23:25:00|17906.5|17888.5|17904.5|17886.5|17906.5|17888.5|17903.8|17885.8|0
1636068600000|2021-11-04 23:30:00|17905.1|17887.1|17909.2|17891.2|17909.8|17891.8|17903.8|17885.8|0
1636068900000|2021-11-04 23:35:00|17909.8|17891.8|17907.1|17889.1|17909.8|17891.8|17906.5|17888.5|0
1636069200000|2021-11-04 23:40:00|17906.5|17888.5|17908.5|17890.5|17909.8|17891.8|17906.5|17888.5|0
1636069500000|2021-11-04 23:45:00|17909.2|17891.2|17909.8|17891.8|17910.5|17892.5|17909.2|17891.2|0
1636069800000|2021-11-04 23:50:00|17910.5|17892.5|17914.5|17896.5|17914.5|17896.5|17910.5|17892.5|0
1636070100000|2021-11-04 23:55:00|17915.2|17897.2|17914.5|17896.5|17915.2|17897.2|17912.5|17894.5|0
1636070400000|2021-11-05 00:00:00|17913.9|17895.9|17911.2|17893.2|17913.9|17895.9|17910.5|17892.5|0
1636070700000|2021-11-05 00:05:00|17911.8|17893.8|17909.8|17891.8|17912.5|17894.5|17907.8|17889.8|0
1636071000000|2021-11-05 00:10:00|17909.5|17891.5|17907.1|17889.1|17910.5|17892.5|17906.5|17888.5|0
1636071300000|2021-11-05 00:15:00|17907.8|17889.8|17908.7|17890.7|17912.2|17894.2|17907.1|17889.1|0
1636071600000|2021-11-05 00:20:00|17908.3|17890.3|17905.8|17887.8|17908.7|17890.7|17903.2|17885.2|0
1636071900000|2021-11-05 00:25:00|17905.5|17887.5|17901.8|17883.8|17905.5|17887.5|17899.3|17881.3|0
1636072200000|2021-11-05 00:30:00|17901.5|17883.5|17895.9|17877.9|17901.8|17883.8|17895.9|17877.9|0
1636072500000|2021-11-05 00:35:00|17894.2|17876.2|17895.9|17877.9|17896.2|17878.2|17893.6|17875.6|0
1636072800000|2021-11-05 00:40:00|17895.6|17877.6|17897.1|17879.1|17897.1|17879.1|17892.9|17874.9|0
1636073100000|2021-11-05 00:45:00|17896.7|17878.7|17899.6|17881.6|17900.7|17882.7|17895.6|17877.6|0
1636073400000|2021-11-05 00:50:00|17900|17882|17900.4|17882.4|17900.4|17882.4|17897.3|17879.3|0
1636073700000|2021-11-05 00:55:00|17900.7|17882.7|17902.7|17884.7|17903.1|17885.1|17900.4|17882.4|0
1636074000000|2021-11-05 01:00:00|17893.1|17889.1|17889.6|17885.6|17903.1|17899.1|17889.1|17885.1|52
1636074300000|2021-11-05 01:05:00|17883.1|17879.1|17882.1|17878.1|17889.1|17885.1|17882.1|17878.1|38
1636074600000|2021-11-05 01:10:00|17884.1|17880.1|17890.1|17886.1|17890.1|17886.1|17883.6|17879.6|30
1636074900000|2021-11-05 01:15:00|17888.1|17884.1|17894.6|17890.6|17896.1|17892.1|17886.6|17882.6|77
1636075200000|2021-11-05 01:20:00|17894.1|17890.1|17900.1|17896.1|17900.1|17896.1|17892.6|17888.6|33
1636075500000|2021-11-05 01:25:00|17896.1|17892.1|17895.6|17891.6|17896.6|17892.6|17893.1|17889.1|44
1636075800000|2021-11-05 01:30:00|17894.6|17890.6|17883.1|17879.1|17895.1|17891.1|17878.6|17874.6|102
1636076100000|2021-11-05 01:35:00|17880.1|17876.1|17881.6|17877.6|17884.6|17880.6|17877.6|17873.6|105
1636076400000|2021-11-05 01:40:00|17879.1|17875.1|17879.1|17875.1|17883.1|17879.1|17876.6|17872.6|52
1636076700000|2021-11-05 01:45:00|17876.6|17872.6|17879.1|17875.1|17879.6|17875.6|17874.6|17870.6|32
1636077000000|2021-11-05 01:50:00|17878.6|17874.6|17879.1|17875.1|17883.1|17879.1|17876.1|17872.1|39
1636077300000|2021-11-05 01:55:00|17878.6|17874.6|17880.1|17876.1|17881.6|17877.6|17873.1|17869.1|33
1636077600000|2021-11-05 02:00:00|17878.6|17874.6|17891.1|17887.1|17891.1|17887.1|17875.6|17871.6|62
1636077900000|2021-11-05 02:05:00|17891.6|17887.6|17890.1|17886.1|17895.1|17891.1|17887.6|17883.6|28
1636078200000|2021-11-05 02:10:00|17893.1|17889.1|17892.1|17888.1|17894.1|17890.1|17892.1|17888.1|17
1636078500000|2021-11-05 02:15:00|17891.1|17887.1|17883.6|17879.6|17891.1|17887.1|17882.6|17878.6|27
1636078800000|2021-11-05 02:20:00|17883.1|17879.1|17890.1|17886.1|17890.1|17886.1|17883.1|17879.1|79
1636079100000|2021-11-05 02:25:00|17890.6|17886.6|17902.6|17898.6|17902.6|17898.6|17890.6|17886.6|80
1636079400000|2021-11-05 02:30:00|17903.1|17899.1|17901.1|17897.1|17903.1|17899.1|17899.6|17895.6|17
1636079700000|2021-11-05 02:35:00|17903.1|17899.1|17900.6|17896.6|17903.6|17899.6|17897.1|17893.1|64
1636080000000|2021-11-05 02:40:00|17902.6|17898.6|17906.1|17902.1|17906.1|17902.1|17901.1|17897.1|50
1636080300000|2021-11-05 02:45:00|17905.6|17901.6|17904.1|17900.1|17907.6|17903.6|17902.1|17898.1|41
1636080600000|2021-11-05 02:50:00|17903.1|17899.1|17903.6|17899.6|17904.6|17900.6|17902.6|17898.6|29
1636080900000|2021-11-05 02:55:00|17903.1|17899.1|17900.6|17896.6|17906.1|17902.1|17900.6|17896.6|37
1636081200000|2021-11-05 03:00:00|17897.1|17893.1|17900.1|17896.1|17900.1|17896.1|17897.1|17893.1|3
1636081500000|2021-11-05 03:05:00|17899.6|17895.6|17903.1|17899.1|17903.1|17899.1|17899.6|17895.6|2
1636081800000|2021-11-05 03:10:00|||||||||1
1636082100000|2021-11-05 03:15:00|17903.6|17899.6|17900.6|17896.6|17910.1|17906.1|17900.6|17896.6|40
1636082400000|2021-11-05 03:20:00|17898.6|17894.6|17897.6|17893.6|17898.6|17894.6|17897.6|17893.6|2
1636082700000|2021-11-05 03:25:00|17898.1|17894.1|17897.1|17893.1|17898.1|17894.1|17895.1|17891.1|13
1636083000000|2021-11-05 03:30:00|17897.6|17893.6|17896.1|17892.1|17904.1|17900.1|17894.6|17890.6|45
1636083300000|2021-11-05 03:35:00|17898.6|17894.6|17898.1|17894.1|17900.6|17896.6|17897.1|17893.1|20
1636083600000|2021-11-05 03:40:00|17897.1|17893.1|17890.1|17886.1|17898.6|17894.6|17887.1|17883.1|120
1636083900000|2021-11-05 03:45:00|17887.6|17883.6|17831.1|17827.1|17895.6|17891.6|17830.6|17826.6|646
1636084200000|2021-11-05 03:50:00|17832.1|17828.1|17818.1|17814.1|17847.6|17843.6|17818.1|17814.1|649
1636084500000|2021-11-05 03:55:00|17819.6|17815.6|17823.6|17819.6|17842.1|17838.1|17818.1|17814.1|354
1636084800000|2021-11-05 04:00:00|17822.1|17818.1|17812.1|17808.1|17823.1|17819.1|17812.1|17808.1|315
1636085100000|2021-11-05 04:05:00|17810.6|17806.6|17830.1|17826.1|17835.1|17831.1|17809.6|17805.6|169
1636085400000|2021-11-05 04:10:00|17832.6|17828.6|17849.1|17845.1|17849.1|17845.1|17830.1|17826.1|164
1636085700000|2021-11-05 04:15:00|17850.6|17846.6|17862.1|17858.1|17876.6|17872.6|17847.6|17843.6|360
1636086000000|2021-11-05 04:20:00|17865.6|17861.6|17851.1|17847.1|17867.6|17863.6|17849.1|17845.1|131
1636086300000|2021-11-05 04:25:00|17850.6|17846.6|17861.1|17857.1|17867.1|17863.1|17848.6|17844.6|56
1636086600000|2021-11-05 04:30:00|17860.6|17856.6|17875.6|17871.6|17879.1|17875.1|17860.6|17856.6|179
1636086900000|2021-11-05 04:35:00|17879.1|17875.1|17885.1|17881.1|17887.1|17883.1|17874.6|17870.6|198
1636087200000|2021-11-05 04:40:00|17884.1|17880.1|17888.1|17884.1|17889.6|17885.6|17884.1|17880.1|157
1636087500000|2021-11-05 04:45:00|17887.1|17883.1|17890.4|17886.4|17895.6|17891.6|17885.9|17881.9|179
1636087800000|2021-11-05 04:50:00|17891.9|17887.9|17890.9|17886.9|17896.6|17892.6|17889.6|17885.6|124
1636088100000|2021-11-05 04:55:00|17890.6|17886.6|17891.6|17887.6|17896.9|17892.9|17888.4|17884.4|214
1636088400000|2021-11-05 05:00:00|17891.9|17887.9|17889.9|17885.9|17891.9|17887.9|17887.6|17883.6|138
1636088700000|2021-11-05 05:05:00|17890.1|17886.1|17888.4|17884.4|17891.6|17887.6|17887.6|17883.6|82
1636089000000|2021-11-05 05:10:00|17888.1|17884.1|17893.4|17889.4|17894.6|17890.6|17884.9|17880.9|128
1636089300000|2021-11-05 05:15:00|17893.9|17889.9|17894.1|17890.1|17897.4|17893.4|17892.4|17888.4|126
1636089600000|2021-11-05 05:20:00|17893.9|17889.9|17885.9|17881.9|17893.9|17889.9|17883.1|17879.1|248
1636089900000|2021-11-05 05:25:00|17886.4|17882.4|17884.9|17880.9|17891.4|17887.4|17884.1|17880.1|201
1636090200000|2021-11-05 05:30:00|17885.1|17881.1|17871.7|17867.7|17885.1|17881.1|17870.2|17866.2|202
1636090500000|2021-11-05 05:35:00|17872|17868|17878|17874|17884.7|17880.7|17872|17868|63
1636090800000|2021-11-05 05:40:00|17877.7|17873.7|17886|17882|17889.5|17885.5|17877.2|17873.2|31
1636091100000|2021-11-05 05:45:00|17885.5|17881.5|17881.7|17877.7|17886.2|17882.2|17878.5|17874.5|101
1636091400000|2021-11-05 05:50:00|17882|17878|17880.2|17876.2|17886.7|17882.7|17879.2|17875.2|48
1636091700000|2021-11-05 05:55:00|17880|17876|17873.7|17869.7|17884.2|17880.2|17873.7|17869.7|49
1636092000000|2021-11-05 06:00:00|17875|17871|17871.7|17867.7|17876.7|17872.7|17868.5|17864.5|94
1636092300000|2021-11-05 06:05:00|17871.5|17867.5|17864.5|17860.5|17871.7|17867.7|17861.2|17857.2|61
1636092600000|2021-11-05 06:10:00|17864.2|17860.2|17869.2|17865.2|17869.7|17865.7|17863.5|17859.5|18
1636092900000|2021-11-05 06:15:00|17869|17865|17880.5|17876.5|17880.5|17876.5|17865|17861|44
1636093200000|2021-11-05 06:20:00|17880|17876|17871.5|17867.5|17880.5|17876.5|17869|17865|25
1636093500000|2021-11-05 06:25:00|17871.7|17867.7|17863.7|17859.7|17872.5|17868.5|17860.7|17856.7|101
1636093800000|2021-11-05 06:30:00|17863.2|17859.2|17868.5|17864.5|17868.5|17864.5|17861.5|17857.5|25
1636094100000|2021-11-05 06:35:00|17868.2|17864.2|17870.2|17866.2|17870.2|17866.2|17865|17861|36
1636094400000|2021-11-05 06:40:00|17870|17866|17869.5|17865.5|17871|17867|17864.7|17860.7|56
1636094700000|2021-11-05 06:45:00|17869.2|17865.2|17868.5|17864.5|17871.7|17867.7|17867.5|17863.5|17
1636095000000|2021-11-05 06:50:00|17868.2|17864.2|17864.7|17860.7|17870.7|17866.7|17862.7|17858.7|59
1636095300000|2021-11-05 06:55:00|17864.5|17860.5|17863.5|17859.5|17865.5|17861.5|17860.5|17856.5|33
1636095600000|2021-11-05 07:00:00|17864|17860|17855|17851|17867.2|17863.2|17853.5|17849.5|74
1636095900000|2021-11-05 07:05:00|17855.2|17851.2|17844.5|17840.5|17855.2|17851.2|17844.2|17840.2|115
1636096200000|2021-11-05 07:10:00|17845.5|17841.5|17826.5|17822.5|17845.5|17841.5|17826.5|17822.5|238
1636096500000|2021-11-05 07:15:00|17827.5|17823.5|17837.2|17833.2|17839|17835|17822.5|17818.5|351
1636096800000|2021-11-05 07:20:00|17837|17833|17824.5|17820.5|17837.2|17833.2|17823.2|17819.2|218
1636097100000|2021-11-05 07:25:00|17824.2|17820.2|17822.5|17818.5|17829.7|17825.7|17820.5|17816.5|129
1636097400000|2021-11-05 07:30:00|17822.2|17818.2|17820.2|17816.2|17822.7|17818.7|17813.5|17809.5|115
1636097700000|2021-11-05 07:35:00|17820.7|17816.7|17823.5|17819.5|17831.2|17827.2|17820.5|17816.5|60
1636098000000|2021-11-05 07:40:00|17824|17820|17825|17821|17826|17822|17820.2|17816.2|74
1636098300000|2021-11-05 07:45:00|17824.7|17820.7|17824.5|17820.5|17824.7|17820.7|17819.5|17815.5|88
1636098600000|2021-11-05 07:50:00|17825.2|17821.2|17830|17826|17834.5|17830.5|17825.2|17821.2|68
1636098900000|2021-11-05 07:55:00|17830.2|17826.2|17832.7|17828.7|17837.2|17833.2|17830|17826|24
1636099200000|2021-11-05 08:00:00|17833.7|17829.7|17859.7|17855.7|17863.5|17859.5|17831.7|17827.7|212
1636099500000|2021-11-05 08:05:00|17859|17855|17877|17873|17877|17873|17855.2|17851.2|279
1636099800000|2021-11-05 08:10:00|17876.7|17872.7|17899.5|17895.5|17905.5|17901.5|17876.5|17872.5|594
1636100100000|2021-11-05 08:15:00|17901|17897|17917|17913|17917|17913|17901|17897|577
1636100400000|2021-11-05 08:20:00|17916.7|17912.7|17918.2|17914.2|17921.5|17917.5|17912.5|17908.5|331
1636100700000|2021-11-05 08:25:00|17918|17914|17915|17911|17920|17916|17910.2|17906.2|273
1636101000000|2021-11-05 08:30:00|17914|17910|17917.2|17913.2|17918.7|17914.7|17911|17907|94
1636101300000|2021-11-05 08:35:00|17917|17913|17916|17912|17920|17916|17914.5|17910.5|115
1636101600000|2021-11-05 08:40:00|17916.5|17912.5|17922|17918|17922|17918|17915.2|17911.2|190
1636101900000|2021-11-05 08:45:00|17922.2|17918.2|17928.2|17924.2|17930.7|17926.7|17917|17913|234
1636102200000|2021-11-05 08:50:00|17928|17924|17935.2|17931.2|17937.7|17933.7|17927|17923|265
1636102500000|2021-11-05 08:55:00|17935.7|17931.7|17911.7|17907.7|17935.7|17931.7|17898.7|17894.7|306
1636102800000|2021-11-05 09:00:00|17914|17910|17933.5|17929.5|17934|17930|17913.2|17909.2|154
1636103100000|2021-11-05 09:05:00|17931.2|17927.2|17928.7|17924.7|17936.5|17932.5|17924.5|17920.5|222
1636103400000|2021-11-05 09:10:00|17929|17925|17938.2|17934.2|17938.2|17934.2|17929|17925|112
1636103700000|2021-11-05 09:15:00|17937.5|17933.5|17936.7|17932.7|17942.5|17938.5|17935.5|17931.5|183
1636104000000|2021-11-05 09:20:00|17937|17933|17928.5|17924.5|17938.2|17934.2|17925.5|17921.5|98
1636104300000|2021-11-05 09:25:00|17928|17924|17927.2|17923.2|17931.2|17927.2|17922|17918|96
1636104600000|2021-11-05 09:30:00|17927|17923|17924.2|17920.2|17930|17926|17916.2|17912.2|80
1636104900000|2021-11-05 09:35:00|17925|17921|17924.2|17920.2|17928.5|17924.5|17918.2|17914.2|78
1636105200000|2021-11-05 09:40:00|17924|17920|17928|17924|17932.5|17928.5|17922.2|17918.2|129
1636105500000|2021-11-05 09:45:00|17924.2|17920.2|17923.7|17919.7|17927.5|17923.5|17909.5|17905.5|224
1636105800000|2021-11-05 09:50:00|17924.5|17920.5|17921.7|17917.7|17929|17925|17919.7|17915.7|155
1636106100000|2021-11-05 09:55:00|17921|17917|17908|17904|17924.5|17920.5|17908|17904|312
1636106400000|2021-11-05 10:00:00|17910|17906|17913|17909|17917.7|17913.7|17910|17906|42
1636106700000|2021-11-05 10:05:00|17913.2|17909.2|17912.5|17908.5|17917.5|17913.5|17910.7|17906.7|86
1636107000000|2021-11-05 10:10:00|17918|17900|17917.2|17899.2|17919.2|17901.2|17915.6|17897.6|1440708
1636107300000|2021-11-05 10:15:00|17916.5|17898.5|17917|17899|17919|17901|17914.1|17896.1|0
1636107600000|2021-11-05 10:20:00|17917.4|17899.4|17920.2|17902.2|17920.9|17902.9|17917|17899|0
1636107900000|2021-11-05 10:25:00|17919.4|17901.4|17919.1|17901.1|17922.4|17904.4|17917.9|17899.9|0
1636108200000|2021-11-05 10:30:00|17918.3|17900.3|17918.4|17900.4|17918.7|17900.7|17913.9|17895.9|0
1636108500000|2021-11-05 10:35:00|17917.6|17899.6|17919.6|17901.6|17921.6|17903.6|17917.6|17899.6|0
1636108800000|2021-11-05 10:40:00|17913.5|17909.5|17917.7|17913.7|17920.2|17916.2|17910.5|17906.5|42
1636109100000|2021-11-05 10:45:00|17917.5|17913.5|17919|17915|17920|17916|17913|17909|34
1636109400000|2021-11-05 10:50:00|17919.2|17915.2|17922|17918|17924.2|17920.2|17919.2|17915.2|41
1636109700000|2021-11-05 10:55:00|17922.2|17918.2|17927.7|17923.7|17927.7|17923.7|17921.5|17917.5|8
1636110000000|2021-11-05 11:00:00|17928|17924|17930.7|17926.7|17931.7|17927.7|17926|17922|42
1636110300000|2021-11-05 11:05:00|17930.5|17926.5|17930.5|17926.5|17936.7|17932.7|17929.2|17925.2|81
1636110600000|2021-11-05 11:10:00|17930.7|17926.7|17929.7|17925.7|17937|17933|17928.2|17924.2|12
1636110900000|2021-11-05 11:15:00|17930.2|17926.2|17929.2|17925.2|17931.2|17927.2|17928.7|17924.7|4
1636111200000|2021-11-05 11:20:00|17925.2|17921.2|17923.2|17919.2|17926.2|17922.2|17923.2|17919.2|7
1636111500000|2021-11-05 11:25:00|17924.2|17920.2|17917.2|17913.2|17924.2|17920.2|17917.2|17913.2|3
1636111800000|2021-11-05 11:30:00|17915.7|17911.7|17925.7|17921.7|17929.2|17925.2|17915.7|17911.7|9
1636112100000|2021-11-05 11:35:00|17925.2|17921.2|17931.7|17927.7|17932.7|17928.7|17925.2|17921.2|17
1636112400000|2021-11-05 11:40:00|17929.7|17925.7|17926.7|17922.7|17932.7|17928.7|17926.7|17922.7|31
1636112700000|2021-11-05 11:45:00|17928.2|17924.2|17927.2|17923.2|17932.7|17928.7|17927.2|17923.2|20
1636113000000|2021-11-05 11:50:00|17928.2|17924.2|17928.7|17924.7|17931.7|17927.7|17926.7|17922.7|6
1636113300000|2021-11-05 11:55:00|17926.7|17922.7|17931.7|17927.7|17931.7|17927.7|17926.2|17922.2|6
1636113600000|2021-11-05 12:00:00|17929.2|17925.2|17933.2|17929.2|17933.2|17929.2|17928.2|17924.2|7
1636113900000|2021-11-05 12:05:00|17930.2|17926.2|17933.2|17929.2|17933.2|17929.2|17928.7|17924.7|17
1636114200000|2021-11-05 12:10:00|17930.7|17926.7|17933.7|17929.7|17934.2|17930.2|17930.2|17926.2|25
1636114500000|2021-11-05 12:15:00|17933.2|17929.2|17932.2|17928.2|17933.2|17929.2|17930.2|17926.2|8
1636114800000|2021-11-05 12:20:00|17933.2|17929.2|17936.7|17932.7|17938.7|17934.7|17932.7|17928.7|103
1636115100000|2021-11-05 12:25:00|17935.7|17931.7|17936.7|17932.7|17938.2|17934.2|17934.7|17930.7|31
1636115400000|2021-11-05 12:30:00|17934.7|17930.7|17923.7|17919.7|17934.7|17930.7|17913.2|17909.2|62
1636115700000|2021-11-05 12:35:00|17926.2|17922.2|17927.7|17923.7|17936.7|17932.7|17926.2|17922.2|55
1636116000000|2021-11-05 12:40:00|17931.2|17927.2|17931.2|17927.2|17931.2|17927.2|17931.2|17927.2|2
1636116600000|2021-11-05 12:50:00|17936.2|17932.2|17938.7|17934.7|17941.2|17937.2|17932.7|17928.7|74
1636116900000|2021-11-05 12:55:00|17939.7|17935.7|17940.7|17936.7|17945.7|17941.7|17937.7|17933.7|104
1636117200000|2021-11-05 13:00:00|17939.7|17935.7|17947.7|17943.7|17947.7|17943.7|17937.2|17933.2|38
1636117500000|2021-11-05 13:05:00|17945.2|17941.2|17943.2|17939.2|17947.2|17943.2|17941.2|17937.2|29
1636117800000|2021-11-05 13:10:00|17945.7|17941.7|17947.7|17943.7|17947.7|17943.7|17945.7|17941.7|12
1636118100000|2021-11-05 13:15:00|17948.2|17944.2|17952.7|17948.7|17954.2|17950.2|17948.2|17944.2|213
1636118400000|2021-11-05 13:20:00|17954.2|17950.2|17958.7|17954.7|17961.7|17957.7|17953.7|17949.7|57
1636118700000|2021-11-05 13:25:00|17960.7|17956.7|17957.2|17953.2|17966.7|17962.7|17957.2|17953.2|55
1636119000000|2021-11-05 13:30:00|17957.7|17953.7|17949.2|17945.2|17957.7|17953.7|17927.2|17923.2|202
1636119300000|2021-11-05 13:35:00|17952.7|17948.7|17953.2|17949.2|17957.2|17953.2|17950.7|17946.7|98
1636119600000|2021-11-05 13:40:00|17957.2|17953.2|17956.2|17952.2|17962.7|17958.7|17952.2|17948.2|99
1636119900000|2021-11-05 13:45:00|17958.7|17954.7|17954.2|17950.2|17960.7|17956.7|17949.2|17945.2|14
1636120200000|2021-11-05 13:50:00|17952.2|17948.2|17966.2|17962.2|17966.2|17962.2|17951.2|17947.2|48
1636120500000|2021-11-05 13:55:00|17965.2|17961.2|17967.2|17963.2|17970.7|17966.7|17958.7|17954.7|194
1636120800000|2021-11-05 14:00:00|17969.2|17965.2|17970.7|17966.7|17977.2|17973.2|17964.7|17960.7|102
1636121100000|2021-11-05 14:05:00|17971.2|17967.2|17965.7|17961.7|17971.7|17967.7|17964.2|17960.2|61
1636121400000|2021-11-05 14:10:00|17966.2|17962.2|17972.7|17968.7|17976.7|17972.7|17965.2|17961.2|93
1636121700000|2021-11-05 14:15:00|17969.7|17965.7|17964.7|17960.7|17975.2|17971.2|17964.7|17960.7|31
1636122000000|2021-11-05 14:20:00|17964.2|17960.2|17963.2|17959.2|17967.2|17963.2|17958.2|17954.2|129
1636122300000|2021-11-05 14:25:00|17961.7|17957.7|17967.7|17963.7|17969.7|17965.7|17953.7|17949.7|65
1636122600000|2021-11-05 14:30:00|17966.7|17962.7|17953.2|17949.2|17969.7|17965.7|17953.2|17949.2|63
1636122900000|2021-11-05 14:35:00|17955.2|17951.2|17958.7|17954.7|17960.7|17956.7|17953.2|17949.2|41
1636123200000|2021-11-05 14:40:00|17960.7|17956.7|17958.7|17954.7|17962.7|17958.7|17957.2|17953.2|46
1636123500000|2021-11-05 14:45:00|17960.2|17956.2|17961.2|17957.2|17963.7|17959.7|17959.7|17955.7|49
1636123800000|2021-11-05 14:50:00|17960.7|17956.7|17955.7|17951.7|17962.2|17958.2|17954.2|17950.2|91
1636124100000|2021-11-05 14:55:00|17955.2|17951.2|17958.7|17954.7|17958.7|17954.7|17951.2|17947.2|116
1636124400000|2021-11-05 15:00:00|17960.2|17956.2|17955.7|17951.7|17960.7|17956.7|17955.2|17951.2|61
1636124700000|2021-11-05 15:05:00|17955.2|17951.2|17956.7|17952.7|17958.2|17954.2|17953.7|17949.7|83
1636125000000|2021-11-05 15:10:00|17957.2|17953.2|17964.2|17960.2|17965.7|17961.7|17955.2|17951.2|206
1636125300000|2021-11-05 15:15:00|17964.7|17960.7|17974.2|17970.2|17974.7|17970.7|17964.2|17960.2|236
1636125600000|2021-11-05 15:20:00|17973.2|17969.2|17971.7|17967.7|17975.2|17971.2|17968.7|17964.7|88
1636125900000|2021-11-05 15:25:00|17970.7|17966.7|17970.2|17966.2|17971.7|17967.7|17968.7|17964.7|33
1636126200000|2021-11-05 15:30:00|17969.7|17965.7|17972.2|17968.2|17973.7|17969.7|17964.7|17960.7|140
1636126500000|2021-11-05 15:35:00|17973.7|17969.7|17972.7|17968.7|17974.7|17970.7|17966.2|17962.2|46
1636126800000|2021-11-05 15:40:00|17972.2|17968.2|17974.2|17970.2|17976.7|17972.7|17971.7|17967.7|80
1636127100000|2021-11-05 15:45:00|17973.7|17969.7|17980.2|17976.2|17982.2|17978.2|17971.7|17967.7|214
1636127400000|2021-11-05 15:50:00|17979.7|17975.7|17978.7|17974.7|17981.7|17977.7|17977.2|17973.2|145
1636127700000|2021-11-05 15:55:00|17978.2|17974.2|17975.7|17971.7|17980.7|17976.7|17975.7|17971.7|44
1636128000000|2021-11-05 16:00:00|17975.2|17971.2|17976.2|17972.2|17978.2|17974.2|17974.7|17970.7|89
1636128300000|2021-11-05 16:05:00|17975.7|17971.7|17974.2|17970.2|17978.7|17974.7|17974.2|17970.2|70
1636128600000|2021-11-05 16:10:00|17973.7|17969.7|17976.2|17972.2|17979.2|17975.2|17972.2|17968.2|142
1636128900000|2021-11-05 16:15:00|17973.7|17969.7|17975.7|17971.7|17976.7|17972.7|17971.2|17967.2|52
1636129200000|2021-11-05 16:20:00|17977.2|17973.2|17977.2|17973.2|17978.2|17974.2|17975.2|17971.2|47
1636129500000|2021-11-05 16:25:00|17976.7|17972.7|17975.7|17971.7|17976.7|17972.7|17970.2|17966.2|156
1636129800000|2021-11-05 16:30:00|17973.7|17969.7|17978.2|17974.2|17979.2|17975.2|17973.7|17969.7|112
1636130100000|2021-11-05 16:35:00|17978.7|17974.7|17981.2|17977.2|17983.2|17979.2|17976.2|17972.2|98
1636130400000|2021-11-05 16:40:00|17982.7|17978.7|17980.2|17976.2|17984.2|17980.2|17980.2|17976.2|32
1636130700000|2021-11-05 16:45:00|17980.7|17976.7|17977.7|17973.7|17980.7|17976.7|17975.2|17971.2|14
1636131000000|2021-11-05 16:50:00|17981.7|17977.7|17984.7|17980.7|17984.7|17980.7|17980.7|17976.7|18
1636131300000|2021-11-05 16:55:00|17985.2|17981.2|17979.7|17975.7|17985.2|17981.2|17979.7|17975.7|3
1636131600000|2021-11-05 17:00:00|17975.7|17971.7|17979.2|17975.2|17980.7|17976.7|17975.7|17971.7|19
1636131900000|2021-11-05 17:05:00|17980.2|17976.2|17965.2|17961.2|17980.2|17976.2|17965.2|17961.2|30
1636132200000|2021-11-05 17:10:00|17964.2|17960.2|17958.2|17954.2|17964.2|17960.2|17953.7|17949.7|44
1636132500000|2021-11-05 17:15:00|17959.2|17955.2|17949.2|17945.2|17959.2|17955.2|17949.2|17945.2|184
1636132800000|2021-11-05 17:20:00|17952.2|17948.2|17941.2|17937.2|17952.2|17948.2|17941.2|17937.2|156
1636133100000|2021-11-05 17:25:00|17943.2|17939.2|17914.7|17910.7|17943.2|17939.2|17907.2|17903.2|351
1636133400000|2021-11-05 17:30:00|17915.2|17911.2|17932.7|17928.7|17932.7|17928.7|17915.2|17911.2|76
1636133700000|2021-11-05 17:35:00|17931.7|17927.7|17933.7|17929.7|17934.2|17930.2|17931.2|17927.2|15
1636134000000|2021-11-05 17:40:00|17932.2|17928.2|17932.2|17928.2|17933.7|17929.7|17927.2|17923.2|6
1636134300000|2021-11-05 17:45:00|17933.7|17929.7|17940.7|17936.7|17940.7|17936.7|17933.7|17929.7|13
1636134600000|2021-11-05 17:50:00|17935.7|17931.7|17943.2|17939.2|17943.2|17939.2|17934.7|17930.7|30
1636134900000|2021-11-05 17:55:00|17941.2|17937.2|17954.7|17950.7|17954.7|17950.7|17941.2|17937.2|49
1636135200000|2021-11-05 18:00:00|17953.7|17949.7|17958.7|17954.7|17959.2|17955.2|17950.2|17946.2|39
1636135500000|2021-11-05 18:05:00|17958.2|17954.2|17959.2|17955.2|17965.2|17961.2|17958.2|17954.2|73
1636135800000|2021-11-05 18:10:00|17961.2|17957.2|17959.7|17955.7|17965.2|17961.2|17959.7|17955.7|12
1636136100000|2021-11-05 18:15:00|17962.7|17958.7|17962.2|17958.2|17962.7|17958.7|17959.2|17955.2|9
1636136400000|2021-11-05 18:20:00|17961.2|17957.2|17957.2|17953.2|17961.2|17957.2|17957.2|17953.2|8
1636136700000|2021-11-05 18:25:00|17955.2|17951.2|17955.2|17951.2|17955.2|17951.2|17955.2|17951.2|1
1636137000000|2021-11-05 18:30:00|17958.7|17954.7|17958.7|17954.7|17958.7|17954.7|17958.7|17954.7|1
1636137300000|2021-11-05 18:35:00|17959.2|17955.2|17961.2|17957.2|17961.2|17957.2|17959.2|17955.2|4
1636137600000|2021-11-05 18:40:00|17958.2|17954.2|17954.2|17950.2|17958.2|17954.2|17954.2|17950.2|6
1636137900000|2021-11-05 18:45:00|17958.7|17954.7|17960.7|17956.7|17960.7|17956.7|17956.7|17952.7|5
1636138200000|2021-11-05 18:50:00|17961.2|17957.2|17960.7|17956.7|17961.2|17957.2|17958.7|17954.7|8
1636138500000|2021-11-05 18:55:00|17961.7|17957.7|17962.2|17958.2|17962.2|17958.2|17958.7|17954.7|6
1636138800000|2021-11-05 19:00:00|17960.7|17956.7|17956.2|17952.2|17960.7|17956.7|17956.2|17952.2|9
1636139100000|2021-11-05 19:05:00|17953.7|17949.7|17962.7|17958.7|17962.7|17958.7|17953.7|17949.7|6
1636139400000|2021-11-05 19:10:00|17963.2|17959.2|17964.2|17960.2|17964.2|17960.2|17963.2|17959.2|6
1636139700000|2021-11-05 19:15:00|17959.7|17955.7|17964.7|17960.7|17964.7|17960.7|17959.2|17955.2|8
1636140000000|2021-11-05 19:20:00|17962.2|17958.2|17961.7|17957.7|17962.2|17958.2|17961.7|17957.7|7
1636140300000|2021-11-05 19:25:00|17962.2|17958.2|17964.2|17960.2|17964.2|17960.2|17962.2|17958.2|2
1636140600000|2021-11-05 19:30:00|17962.7|17958.7|17966.2|17962.2|17966.2|17962.2|17961.7|17957.7|20
1636140900000|2021-11-05 19:35:00|17965.2|17961.2|17965.2|17961.2|17969.2|17965.2|17965.2|17961.2|44
1636141200000|2021-11-05 19:40:00|17967.7|17963.7|17961.2|17957.2|17969.2|17965.2|17961.2|17957.2|33
1636141500000|2021-11-05 19:45:00|17963.2|17959.2|17968.7|17964.7|17968.7|17964.7|17963.2|17959.2|11
1636141800000|2021-11-05 19:50:00|17964.2|17960.2|17963.2|17959.2|17964.2|17960.2|17957.2|17953.2|40
1636142100000|2021-11-05 19:55:00|17962.2|17958.2|17967.2|17963.2|17968.2|17964.2|17962.2|17958.2|31
1636142400000|2021-11-05 20:00:00|17968.2|17964.2|17965.7|17961.7|17968.2|17964.2|17961.2|17957.2|11
1636142700000|2021-11-05 20:05:00|17959.7|17955.7|17965.2|17961.2|17965.2|17961.2|17959.7|17955.7|2
1636144500000|2021-11-05 20:35:00|17957.2|17953.2|17957.2|17953.2|17957.2|17953.2|17957.2|17953.2|1
1636144800000|2021-11-05 20:40:00|17952.2|17948.2|17951.2|17947.2|17952.2|17948.2|17951.2|17947.2|7
1636145100000|2021-11-05 20:45:00|17956.7|17952.7|17949.2|17945.2|17956.7|17952.7|17949.2|17945.2|3
1636145400000|2021-11-05 20:50:00|17945.7|17941.7|17945.7|17941.7|17945.7|17941.7|17945.7|17941.7|1
1636145700000|2021-11-05 20:55:00|17944.2|17940.2|17928.7|17924.7|17944.2|17940.2|17928.7|17924.7|53
1636146000000|2021-11-05 21:00:00|17935.7|17917.7|17935.7|17917.7|17935.7|17917.7|17935.7|17917.7|0
1636326000000|2021-11-07 23:00:00|17930.9|17912.9|17935.3|17917.3|17936.9|17918.9|17929.6|17911.6|0
1636326300000|2021-11-07 23:05:00|17935.6|17917.6|17941.1|17923.1|17941.1|17923.1|17933|17915|0
1636326600000|2021-11-07 23:10:00|17941.8|17923.8|17942.5|17924.5|17944.5|17926.5|17941.1|17923.1|0
1636326900000|2021-11-07 23:15:00|17941.8|17923.8|17939.2|17921.2|17941.8|17923.8|17938.5|17920.5|0
1636327200000|2021-11-07 23:20:00|17939.8|17921.8|17940.5|17922.5|17945.8|17927.8|17939.8|17921.8|0
1636327500000|2021-11-07 23:25:00|17941.1|17923.1|17937.1|17919.1|17941.1|17923.1|17936.5|17918.5|0
1636327800000|2021-11-07 23:30:00|17937.8|17919.8|17939.8|17921.8|17941.1|17923.1|17937.1|17919.1|0
1636328100000|2021-11-07 23:35:00|17940.5|17922.5|17942.5|17924.5|17942.5|17924.5|17939.8|17921.8|0
1636328400000|2021-11-07 23:40:00|17941.8|17923.8|17943.8|17925.8|17943.8|17925.8|17941.8|17923.8|0
1636328700000|2021-11-07 23:45:00|17944.1|17926.1|17942.4|17924.4|17944.5|17926.5|17941.8|17923.8|0
1636329000000|2021-11-07 23:50:00|17941.8|17923.8|17933.7|17915.7|17941.8|17923.8|17933.7|17915.7|0
1636329300000|2021-11-07 23:55:00|17933.1|17915.1|17932.4|17914.4|17934.4|17916.4|17931|17913|0
1636329600000|2021-11-08 00:00:00|17931.7|17913.7|17929.7|17911.7|17933.7|17915.7|17929|17911|0
1636329900000|2021-11-08 00:05:00|17929.4|17911.4|17931.7|17913.7|17932.4|17914.4|17929|17911|0
1636330200000|2021-11-08 00:10:00|17932.4|17914.4|17929.7|17911.7|17933.7|17915.7|17929|17911|0
1636330500000|2021-11-08 00:15:00|17930.4|17912.4|17931.7|17913.7|17933.2|17915.2|17925.2|17907.2|0
1636330800000|2021-11-08 00:20:00|17931.5|17913.5|17929.7|17911.7|17931.5|17913.5|17926.4|17908.4|0
1636331100000|2021-11-08 00:25:00|17929.5|17911.5|17924.7|17906.7|17930.1|17912.1|17924.7|17906.7|0
1636331400000|2021-11-08 00:30:00|17925.6|17907.6|17926.1|17908.1|17930.2|17912.2|17925.4|17907.4|0
1636331700000|2021-11-08 00:35:00|17926.4|17908.4|17924.2|17906.2|17927.5|17909.5|17924.2|17906.2|0
1636332000000|2021-11-08 00:40:00|17924.4|17906.4|17922.2|17904.2|17925|17907|17920.4|17902.4|0
1636332300000|2021-11-08 00:45:00|17921.9|17903.9|17922.4|17904.4|17925.4|17907.4|17920.5|17902.5|0
1636332600000|2021-11-08 00:50:00|17922.1|17904.1|17925.8|17907.8|17926.4|17908.4|17918.6|17900.6|0
1636332900000|2021-11-08 00:55:00|17925.6|17907.6|17927.1|17909.1|17928.2|17910.2|17923.1|17905.1|0
1636333200000|2021-11-08 01:00:00|17927.5|17909.5|17945.2|17941.2|17946.7|17942.7|17927.5|17909.5|115
1636333500000|2021-11-08 01:05:00|17944.7|17940.7|17939.7|17935.7|17946.2|17942.2|17939.7|17935.7|152
1636333800000|2021-11-08 01:10:00|17939.2|17935.2|17937.2|17933.2|17940.2|17936.2|17937.2|17933.2|71
1636334100000|2021-11-08 01:15:00|17938.7|17934.7|17943.2|17939.2|17946.2|17942.2|17933.7|17929.7|153
1636334400000|2021-11-08 01:20:00|17941.7|17937.7|17938.7|17934.7|17944.7|17940.7|17938.2|17934.2|51
1636334700000|2021-11-08 01:25:00|17936.7|17932.7|17939.7|17935.7|17941.2|17937.2|17934.7|17930.7|62
1636335000000|2021-11-08 01:30:00|17941.7|17937.7|17942.7|17938.7|17942.7|17938.7|17929.7|17925.7|285
1636335300000|2021-11-08 01:35:00|17939.7|17935.7|17955.7|17951.7|17956.2|17952.2|17937.7|17933.7|144
1636335600000|2021-11-08 01:40:00|17956.2|17952.2|17963.7|17959.7|17964.7|17960.7|17955.7|17951.7|247
1636335900000|2021-11-08 01:45:00|17962.7|17958.7|17959.2|17955.2|17963.7|17959.7|17954.7|17950.7|106
1636336200000|2021-11-08 01:50:00|17957.2|17953.2|17954.2|17950.2|17963.7|17959.7|17949.2|17945.2|90
1636336500000|2021-11-08 01:55:00|17952.7|17948.7|17956.2|17952.2|17957.7|17953.7|17952.7|17948.7|60
1636336800000|2021-11-08 02:00:00|17954.7|17950.7|17963.2|17959.2|17964.7|17960.7|17954.7|17950.7|167
1636337100000|2021-11-08 02:05:00|17965.2|17961.2|17966.7|17962.7|17968.2|17964.2|17961.2|17957.2|87
1636337400000|2021-11-08 02:10:00|17966.2|17962.2|17967.7|17963.7|17968.7|17964.7|17964.7|17960.7|90
1636337700000|2021-11-08 02:15:00|17967.2|17963.2|17980.7|17976.7|17980.7|17976.7|17965.7|17961.7|166
1636338000000|2021-11-08 02:20:00|17981.7|17977.7|17979.2|17975.2|17984.2|17980.2|17973.7|17969.7|164
1636338300000|2021-11-08 02:25:00|17978.7|17974.7|17982.2|17978.2|17984.2|17980.2|17978.7|17974.7|179
1636338600000|2021-11-08 02:30:00|17980.7|17976.7|17967.2|17963.2|17981.7|17977.7|17965.2|17961.2|112
1636338900000|2021-11-08 02:35:00|17968.2|17964.2|17969.7|17965.7|17969.7|17965.7|17965.2|17961.2|50
1636339200000|2021-11-08 02:40:00|17968.7|17964.7|17969.2|17965.2|17969.7|17965.7|17966.7|17962.7|27
1636339500000|2021-11-08 02:45:00|17969.7|17965.7|17966.2|17962.2|17972.7|17968.7|17966.2|17962.2|29
1636339800000|2021-11-08 02:50:00|17965.2|17961.2|17965.7|17961.7|17970.2|17966.2|17963.7|17959.7|69
1636340100000|2021-11-08 02:55:00|17969.2|17965.2|17971.2|17967.2|17971.7|17967.7|17967.2|17963.2|25
1636340400000|2021-11-08 03:00:00|17970.2|17966.2|17967.2|17963.2|17971.2|17967.2|17965.7|17961.7|35
1636340700000|2021-11-08 03:05:00|17967.7|17963.7|17966.2|17962.2|17969.2|17965.2|17964.2|17960.2|35
1636341000000|2021-11-08 03:10:00|17966.7|17962.7|17964.7|17960.7|17969.7|17965.7|17964.7|17960.7|51
1636341300000|2021-11-08 03:15:00|17965.7|17961.7|17960.2|17956.2|17966.2|17962.2|17960.2|17956.2|87
1636341600000|2021-11-08 03:20:00|17959.2|17955.2|17960.2|17956.2|17961.2|17957.2|17955.7|17951.7|113
1636341900000|2021-11-08 03:25:00|17959.2|17955.2|17958.2|17954.2|17959.2|17955.2|17954.7|17950.7|33
1636342200000|2021-11-08 03:30:00|17959.2|17955.2|17971.7|17967.7|17986.2|17982.2|17944.2|17940.2|603
1636342500000|2021-11-08 03:35:00|17972.7|17968.7|17980.2|17976.2|17983.2|17979.2|17971.7|17967.7|303
1636342800000|2021-11-08 03:40:00|17982.2|17978.2|17970.2|17966.2|17985.2|17981.2|17966.7|17962.7|483
1636343100000|2021-11-08 03:45:00|17971.2|17967.2|17938.2|17934.2|17971.7|17967.7|17929.2|17925.2|2361
1636343400000|2021-11-08 03:50:00|17940.2|17936.2|17864.2|17860.2|17942.7|17938.7|17863.7|17859.7|3068
1636343700000|2021-11-08 03:55:00|17863.2|17859.2|17838.7|17834.7|17879.7|17875.7|17837.2|17833.2|1995
1636344000000|2021-11-08 04:00:00|17837.7|17833.7|17866.2|17862.2|17888.7|17884.7|17829.7|17825.7|1741
1636344300000|2021-11-08 04:05:00|17864.2|17860.2|17875.7|17871.7|17881.2|17877.2|17859.2|17855.2|925
1636344600000|2021-11-08 04:10:00|17874.2|17870.2|17871.7|17867.7|17898.7|17894.7|17866.7|17862.7|703
1636344900000|2021-11-08 04:15:00|17872.2|17868.2|17881.7|17877.7|17881.7|17877.7|17861.7|17857.7|745
1636345200000|2021-11-08 04:20:00|17880.7|17876.7|17853.2|17849.2|17880.7|17876.7|17851.2|17847.2|366
1636345500000|2021-11-08 04:25:00|17857.2|17853.2|17862.7|17858.7|17872.2|17868.2|17855.2|17851.2|519
1636345800000|2021-11-08 04:30:00|17863.7|17859.7|17855.7|17851.7|17869.2|17865.2|17848.7|17844.7|561
1636346100000|2021-11-08 04:35:00|17856.7|17852.7|17859.2|17855.2|17885.2|17881.2|17853.7|17849.7|566
1636346400000|2021-11-08 04:40:00|17858.2|17854.2|17857.7|17853.7|17872.7|17868.7|17850.2|17846.2|588
1636346700000|2021-11-08 04:45:00|17857.2|17853.2|17873|17869|17878.7|17874.7|17836.5|17832.5|627
1636347000000|2021-11-08 04:50:00|17872.7|17868.7|17875.5|17871.5|17881|17877|17868.2|17864.2|454
1636347300000|2021-11-08 04:55:00|17876|17872|17873.2|17869.2|17881.2|17877.2|17870.7|17866.7|523
1636347600000|2021-11-08 05:00:00|17873|17869|17878.5|17874.5|17894.2|17890.2|17872.7|17868.7|643
1636347900000|2021-11-08 05:05:00|17879.5|17875.5|17884|17880|17886.2|17882.2|17871.5|17867.5|724
1636348200000|2021-11-08 05:10:00|17884.2|17880.2|17906.5|17902.5|17913.7|17909.7|17879|17875|1164
1636348500000|2021-11-08 05:15:00|17906|17902|17913|17909|17927|17923|17905|17901|1023
1636348800000|2021-11-08 05:20:00|17912.7|17908.7|17914.7|17910.7|17922.7|17918.7|17909.5|17905.5|589
1636349100000|2021-11-08 05:25:00|17915.7|17911.7|17909.5|17905.5|17921.2|17917.2|17901.2|17897.2|542
1636349400000|2021-11-08 05:30:00|17909.2|17905.2|17915.5|17911.5|17919|17915|17908|17904|456
1636349700000|2021-11-08 05:35:00|17916.2|17912.2|17943.5|17939.5|17943.5|17939.5|17916|17912|714
1636350000000|2021-11-08 05:40:00|17943.7|17939.7|17938|17934|17945|17941|17931.2|17927.2|525
1636350300000|2021-11-08 05:45:00|17938.2|17934.2|17928.2|17924.2|17953.2|17949.2|17922.5|17918.5|837
1636350600000|2021-11-08 05:50:00|17928.7|17924.7|17930|17926|17933.2|17929.2|17916.5|17912.5|558
1636350900000|2021-11-08 05:55:00|17929.7|17925.7|17915|17911|17933.7|17929.7|17913.5|17909.5|548
1636351200000|2021-11-08 06:00:00|17915.2|17911.2|17903|17899|17916.2|17912.2|17896.5|17892.5|583
1636351500000|2021-11-08 06:05:00|17903.2|17899.2|17878.7|17874.7|17903.7|17899.7|17873.5|17869.5|445
1636351800000|2021-11-08 06:10:00|17879.7|17875.7|17909.5|17905.5|17910.5|17906.5|17873.5|17869.5|700
1636352100000|2021-11-08 06:15:00|17909.2|17905.2|17933.2|17929.2|17934.7|17930.7|17908.7|17904.7|553
1636352400000|2021-11-08 06:20:00|17933.5|17929.5|17925.7|17921.7|17947.2|17943.2|17925.7|17921.7|711
1636352700000|2021-11-08 06:25:00|17926|17922|17938.7|17934.7|17938.7|17934.7|17921.5|17917.5|636
1636353000000|2021-11-08 06:30:00|17938.5|17934.5|17976|17972|17978|17974|17938.5|17934.5|1540
1636353300000|2021-11-08 06:35:00|17976.2|17972.2|18014|18010|18017.5|18013.5|17976.2|17972.2|1902
1636353600000|2021-11-08 06:40:00|18013.5|18009.5|18007.2|18003.2|18029.7|18025.7|18002.5|17998.5|1773
1636353900000|2021-11-08 06:45:00|18007.5|18003.5|18008.2|18004.2|18018.2|18014.2|18000.7|17996.7|789
1636354200000|2021-11-08 06:50:00|18008|18004|18009.2|18005.2|18015.5|18011.5|18003.7|17999.7|962
1636354500000|2021-11-08 06:55:00|18008.5|18004.5|18005.7|18001.7|18034.5|18030.5|17993.7|17989.7|1109
1636354800000|2021-11-08 07:00:00|18005.5|18001.5|18021|18017|18022.2|18018.2|18001|17997|589
1636355100000|2021-11-08 07:05:00|18020.5|18016.5|18024|18020|18026|18022|18014|18010|599
1636355400000|2021-11-08 07:10:00|18023.7|18019.7|18034.5|18030.5|18036.5|18032.5|18017.2|18013.2|712
1636355700000|2021-11-08 07:15:00|18036.7|18032.7|18058.2|18054.2|18061.2|18057.2|18027.5|18023.5|1172
1636356000000|2021-11-08 07:20:00|18058|18054|18079|18075|18081.5|18077.5|18049.2|18045.2|1665
1636356300000|2021-11-08 07:25:00|18079.7|18075.7|18066.2|18062.2|18082.5|18078.5|18059.7|18055.7|1175
1636356600000|2021-11-08 07:30:00|18066|18062|18085.5|18081.5|18089.2|18085.2|18058|18054|1001
1636356900000|2021-11-08 07:35:00|18086.7|18082.7|18084.7|18080.7|18095.2|18091.2|18074.7|18070.7|664
1636357200000|2021-11-08 07:40:00|18085|18081|18094|18090|18094|18090|18066|18062|697
1636357500000|2021-11-08 07:45:00|18095|18091|18078|18074|18096.2|18092.2|18075.7|18071.7|494
1636357800000|2021-11-08 07:50:00|18079.5|18075.5|18085.2|18081.2|18086.5|18082.5|18061.7|18057.7|974
1636358100000|2021-11-08 07:55:00|18085.5|18081.5|18082.7|18078.7|18085.5|18081.5|18067.7|18063.7|465
1636358400000|2021-11-08 08:00:00|18083|18079|18087.5|18083.5|18092|18088|18070.2|18066.2|613
1636358700000|2021-11-08 08:05:00|18087.7|18083.7|18075.2|18071.2|18091|18087|18058|18054|515
1636359000000|2021-11-08 08:10:00|18075|18071|18115|18111|18115.2|18111.2|18065.5|18061.5|989
1636359300000|2021-11-08 08:15:00|18115.2|18111.2|18113|18109|18121.7|18117.7|18105|18101|865
1636359600000|2021-11-08 08:20:00|18113.2|18109.2|18112.5|18108.5|18117.2|18113.2|18099|18095|549
1636359900000|2021-11-08 08:25:00|18112.2|18108.2|18108.7|18104.7|18112.2|18108.2|18096.5|18092.5|337
1636360200000|2021-11-08 08:30:00|18110|18106|18131|18127|18131.5|18127.5|18101|18097|470
1636360500000|2021-11-08 08:35:00|18130.7|18126.7|18131.7|18127.7|18136.5|18132.5|18125|18121|716
1636360800000|2021-11-08 08:40:00|18131.5|18127.5|18124.2|18120.2|18134.2|18130.2|18117.5|18113.5|299
1636361100000|2021-11-08 08:45:00|18124.5|18120.5|18114.5|18110.5|18132|18128|18108|18104|581
1636361400000|2021-11-08 08:50:00|18114.7|18110.7|18119|18115|18124.7|18120.7|18109.7|18105.7|282
1636361700000|2021-11-08 08:55:00|18119.2|18115.2|18121.2|18117.2|18126|18122|18113.7|18109.7|406
1636362000000|2021-11-08 09:00:00|18121.7|18117.7|18112.5|18108.5|18132|18128|18111.2|18107.2|613
1636362300000|2021-11-08 09:05:00|18112.2|18108.2|18119.7|18115.7|18120.2|18116.2|18083.2|18079.2|1169
1636362600000|2021-11-08 09:10:00|18120|18116|18102|18098|18120|18116|18100.2|18096.2|478
1636362900000|2021-11-08 09:15:00|18102.2|18098.2|18100|18096|18107.2|18103.2|18091.2|18087.2|294
1636363200000|2021-11-08 09:20:00|18100.2|18096.2|18089.5|18085.5|18112.2|18108.2|18086.5|18082.5|521
1636363500000|2021-11-08 09:25:00|18089.2|18085.2|18103|18099|18103.2|18099.2|18070.2|18066.2|964
1636363800000|2021-11-08 09:30:00|18102.7|18098.7|18095|18091|18109.7|18105.7|18080.2|18076.2|922
1636364100000|2021-11-08 09:35:00|18095.2|18091.2|18099.5|18095.5|18101.7|18097.7|18087|18083|595
1636364400000|2021-11-08 09:40:00|18099.2|18095.2|18092.5|18088.5|18099.2|18095.2|18088|18084|843
1636364700000|2021-11-08 09:45:00|18092.2|18088.2|18092.2|18088.2|18096.5|18092.5|18085.2|18081.2|1292
1636365000000|2021-11-08 09:50:00|18092|18088|18112|18108|18114.5|18110.5|18089.7|18085.7|1511
1636365300000|2021-11-08 09:55:00|18111.7|18107.7|18112.7|18108.7|18114.2|18110.2|18104.2|18100.2|1598
1636365600000|2021-11-08 10:00:00|18112.2|18108.2|18097|18093|18112.2|18108.2|18093.5|18089.5|351
1636365900000|2021-11-08 10:05:00|18097.5|18093.5|18108.2|18104.2|18111.7|18107.7|18094|18090|192
1636366200000|2021-11-08 10:10:00|18104.5|18086.5|18105.3|18087.3|18105.7|18087.7|18103|18085|9955248
1636366500000|2021-11-08 10:15:00|18105.7|18087.7|18108.3|18090.3|18108.4|18090.4|18103.6|18085.6|0
1636366800000|2021-11-08 10:20:00|18108.6|18090.6|18112.1|18094.1|18112.1|18094.1|18107.9|18089.9|0
1636367100000|2021-11-08 10:25:00|18111.7|18093.7|18115.3|18097.3|18117.3|18099.3|18111.7|18093.7|0
1636367400000|2021-11-08 10:30:00|18114.9|18096.9|18113.7|18095.7|18115.3|18097.3|18112.2|18094.2|0
1636367700000|2021-11-08 10:35:00|18113.6|18095.6|18115.1|18097.1|18115.9|18097.9|18112.1|18094.1|0
1636368000000|2021-11-08 10:40:00|18115.3|18097.3|18111.5|18107.5|18115.3|18110.5|18101.7|18097.3|51
1636368300000|2021-11-08 10:45:00|18111.7|18107.7|18108.5|18104.5|18113.7|18109.7|18108.5|18104.5|9
1636368600000|2021-11-08 10:50:00|18108.7|18104.7|18108.2|18104.2|18108.7|18104.7|18103.7|18099.7|14
1636368900000|2021-11-08 10:55:00|18108.5|18104.5|18121.2|18117.2|18128.5|18124.5|18108.2|18104.2|113
1636369200000|2021-11-08 11:00:00|18121.5|18117.5|18124.5|18120.5|18127.7|18123.7|18121|18117|17
1636369500000|2021-11-08 11:05:00|18125|18121|18122.2|18118.2|18125.5|18121.5|18121.5|18117.5|25
1636369800000|2021-11-08 11:10:00|18122|18118|18117.2|18113.2|18124.2|18120.2|18116.7|18112.7|31
1636370100000|2021-11-08 11:15:00|18118.2|18114.2|18120.7|18116.7|18122.2|18118.2|18118.2|18114.2|28
1636370400000|2021-11-08 11:20:00|18125.2|18121.2|18128.2|18124.2|18128.7|18124.7|18125.2|18121.2|134
1636370700000|2021-11-08 11:25:00|18128.7|18124.7|18133.2|18129.2|18136.2|18132.2|18128.7|18124.7|59
1636371000000|2021-11-08 11:30:00|||||||||3
1636371300000|2021-11-08 11:35:00|18132.2|18128.2|18131.7|18127.7|18132.2|18128.2|18128.2|18124.2|27
1636371600000|2021-11-08 11:40:00|18132.7|18128.7|18136.2|18132.2|18136.2|18132.2|18129.2|18125.2|39
1636371900000|2021-11-08 11:45:00|18135.7|18131.7|18133.7|18129.7|18137.2|18133.2|18133.7|18129.7|30
1636372200000|2021-11-08 11:50:00|18134.7|18130.7|18131.7|18127.7|18135.2|18131.2|18131.7|18127.7|26
1636372500000|2021-11-08 11:55:00|18131.2|18127.2|18131.7|18127.7|18134.2|18130.2|18128.2|18124.2|62
1636372800000|2021-11-08 12:00:00|18130.7|18126.7|18130.7|18126.7|18130.7|18126.7|18126.7|18122.7|34
1636373100000|2021-11-08 12:05:00|18133.7|18129.7|18125.2|18121.2|18133.7|18129.7|18125.2|18121.2|25
1636373400000|2021-11-08 12:10:00|18127.2|18123.2|18135.7|18131.7|18135.7|18131.7|18125.2|18121.2|31
1636373700000|2021-11-08 12:15:00|18137.2|18133.2|18136.7|18132.7|18140.7|18136.7|18136.7|18132.7|132
1636374000000|2021-11-08 12:20:00|18137.2|18133.2|18135.7|18131.7|18137.7|18133.7|18134.7|18130.7|49
1636374300000|2021-11-08 12:25:00|18137.7|18133.7|18142.7|18138.7|18146.2|18142.2|18136.7|18132.7|204
1636374600000|2021-11-08 12:30:00|18143.2|18139.2|18142.2|18138.2|18144.7|18140.7|18139.7|18135.7|81
1636374900000|2021-11-08 12:35:00|18141.7|18137.7|18140.2|18136.2|18141.7|18137.7|18138.2|18134.2|19
1636375200000|2021-11-08 12:40:00|18140.7|18136.7|18138.2|18134.2|18142.7|18138.7|18138.2|18134.2|35
1636375500000|2021-11-08 12:45:00|18141.2|18137.2|18133.7|18129.7|18141.2|18137.2|18133.7|18129.7|10
1636375800000|2021-11-08 12:50:00|18136.7|18132.7|18137.2|18133.2|18137.2|18133.2|18136.7|18132.7|3
1636376100000|2021-11-08 12:55:00|18133.7|18129.7|18131.7|18127.7|18133.7|18129.7|18130.7|18126.7|18
1636376400000|2021-11-08 13:00:00|18130.7|18126.7|18132.7|18128.7|18132.7|18128.7|18130.2|18126.2|16
1636376700000|2021-11-08 13:05:00|18133.7|18129.7|18145.2|18141.2|18145.2|18141.2|18133.7|18129.7|49
1636377000000|2021-11-08 13:10:00|18142.7|18138.7|18139.7|18135.7|18142.7|18138.7|18135.7|18131.7|22
1636377300000|2021-11-08 13:15:00|18140.2|18136.2|18140.2|18136.2|18144.7|18140.7|18135.2|18131.2|68
1636377600000|2021-11-08 13:20:00|18142.7|18138.7|18139.2|18135.2|18142.7|18138.7|18139.2|18135.2|13
1636377900000|2021-11-08 13:25:00|18142.2|18138.2|18142.7|18138.7|18145.2|18141.2|18141.2|18137.2|16
1636378200000|2021-11-08 13:30:00|18140.7|18136.7|18137.7|18133.7|18140.7|18136.7|18136.2|18132.2|11
1636378500000|2021-11-08 13:35:00|18139.2|18135.2|18141.2|18137.2|18141.2|18137.2|18137.7|18133.7|19
1636378800000|2021-11-08 13:40:00|18142.2|18138.2|18142.2|18138.2|18142.2|18138.2|18138.2|18134.2|11
1636379100000|2021-11-08 13:45:00|18143.2|18139.2|18137.2|18133.2|18145.2|18141.2|18135.7|18131.7|15
1636379400000|2021-11-08 13:50:00|18135.7|18131.7|18137.7|18133.7|18137.7|18133.7|18133.7|18129.7|35
1636379700000|2021-11-08 13:55:00|18138.2|18134.2|18137.2|18133.2|18138.2|18134.2|18136.2|18132.2|7
1636380000000|2021-11-08 14:00:00|18136.2|18132.2|18136.2|18132.2|18139.2|18135.2|18131.2|18127.2|32
1636380300000|2021-11-08 14:05:00|18131.7|18127.7|18137.2|18133.2|18137.2|18133.2|18131.7|18127.7|17
1636380600000|2021-11-08 14:10:00|18139.7|18135.7|18145.2|18141.2|18145.2|18141.2|18139.7|18135.7|9
1636380900000|2021-11-08 14:15:00|18147.7|18143.7|18148.7|18144.7|18148.7|18144.7|18143.7|18139.7|20
1636381200000|2021-11-08 14:20:00|18147.7|18143.7|18148.7|18144.7|18148.7|18144.7|18143.7|18139.7|7
1636381500000|2021-11-08 14:25:00|18147.7|18143.7|18144.7|18140.7|18151.2|18147.2|18141.2|18137.2|110
1636381800000|2021-11-08 14:30:00|18143.7|18139.7|18144.7|18140.7|18144.7|18140.7|18132.2|18128.2|295
1636382100000|2021-11-08 14:35:00|18146.2|18142.2|18147.7|18143.7|18152.7|18148.7|18142.7|18138.7|246
1636382400000|2021-11-08 14:40:00|18149.2|18145.2|18148.2|18144.2|18150.7|18146.7|18142.7|18138.7|129
1636382700000|2021-11-08 14:45:00|18149.2|18145.2|18155.2|18151.2|18156.7|18152.7|18147.2|18143.2|130
1636383000000|2021-11-08 14:50:00|18154.7|18150.7|18157.7|18153.7|18160.7|18156.7|18154.2|18150.2|148
1636383300000|2021-11-08 14:55:00|18158.2|18154.2|18153.7|18149.7|18158.2|18154.2|18147.2|18143.2|78
1636383600000|2021-11-08 15:00:00|18150.2|18146.2|18142.7|18138.7|18150.7|18146.7|18141.7|18137.7|173
1636383900000|2021-11-08 15:05:00|18143.7|18139.7|18150.2|18146.2|18154.2|18150.2|18143.7|18139.7|122
1636384200000|2021-11-08 15:10:00|18150.7|18146.7|18160.7|18156.7|18165.2|18161.2|18150.7|18146.7|177
1636384500000|2021-11-08 15:15:00|18159.7|18155.7|18162.2|18158.2|18164.2|18160.2|18157.2|18153.2|29
1636384800000|2021-11-08 15:20:00|18164.2|18160.2|18167.7|18163.7|18167.7|18163.7|18160.7|18156.7|107
1636385100000|2021-11-08 15:25:00|18166.7|18162.7|18164.7|18160.7|18169.2|18165.2|18162.7|18158.7|85
1636385400000|2021-11-08 15:30:00|18164.2|18160.2|18164.2|18160.2|18167.7|18163.7|18163.2|18159.2|33
1636385700000|2021-11-08 15:35:00|18165.7|18161.7|18160.2|18156.2|18166.7|18162.7|18157.7|18153.7|179
1636386000000|2021-11-08 15:40:00|18157.2|18153.2|18154.7|18150.7|18157.2|18153.2|18143.7|18139.7|233
1636386300000|2021-11-08 15:45:00|18155.2|18151.2|18157.7|18153.7|18160.2|18156.2|18155.2|18151.2|10
1636386600000|2021-11-08 15:50:00|18155.2|18151.2|18158.7|18154.7|18158.7|18154.7|18152.7|18148.7|38
1636386900000|2021-11-08 15:55:00|18159.2|18155.2|18154.7|18150.7|18159.7|18155.7|18149.7|18145.7|99
1636387200000|2021-11-08 16:00:00|18151.2|18147.2|18156.2|18152.2|18158.2|18154.2|18151.2|18147.2|36
1636387500000|2021-11-08 16:05:00|18154.7|18150.7|18157.7|18153.7|18158.7|18154.7|18151.2|18147.2|53
1636387800000|2021-11-08 16:10:00|18158.2|18154.2|18155.7|18151.7|18158.7|18154.7|18154.7|18150.7|27
1636388100000|2021-11-08 16:15:00|18153.7|18149.7|18155.2|18151.2|18156.2|18152.2|18152.2|18148.2|22
1636388400000|2021-11-08 16:20:00|18155.7|18151.7|18157.7|18153.7|18159.7|18155.7|18155.7|18151.7|21
1636388700000|2021-11-08 16:25:00|18153.2|18149.2|18152.2|18148.2|18156.2|18152.2|18149.2|18145.2|197
1636389000000|2021-11-08 16:30:00|18153.2|18149.2|18155.7|18151.7|18156.7|18152.7|18152.7|18148.7|54
1636389300000|2021-11-08 16:35:00|18154.7|18150.7|18155.7|18151.7|18158.7|18154.7|18154.7|18150.7|20
1636389600000|2021-11-08 16:40:00|18155.2|18151.2|18156.7|18152.7|18157.2|18153.2|18153.7|18149.7|37
1636389900000|2021-11-08 16:45:00|18155.7|18151.7|18151.7|18147.7|18159.2|18155.2|18151.7|18147.7|57
1636390200000|2021-11-08 16:50:00|18154.2|18150.2|18152.7|18148.7|18154.2|18150.2|18148.2|18144.2|48
1636390500000|2021-11-08 16:55:00|18150.2|18146.2|18156.2|18152.2|18158.2|18154.2|18150.2|18146.2|30
1636390800000|2021-11-08 17:00:00|18156.7|18152.7|18144.7|18140.7|18157.2|18153.2|18143.7|18139.7|62
1636391100000|2021-11-08 17:05:00|18145.7|18141.7|18144.7|18140.7|18148.2|18144.2|18144.7|18140.7|24
1636391400000|2021-11-08 17:10:00|18149.7|18145.7|18149.2|18145.2|18151.2|18147.2|18147.2|18143.2|30
1636391700000|2021-11-08 17:15:00|18148.2|18144.2|18150.7|18146.7|18150.7|18146.7|18148.2|18144.2|10
1636392300000|2021-11-08 17:25:00|18151.2|18147.2|18149.7|18145.7|18151.2|18147.2|18149.7|18145.7|3
1636392600000|2021-11-08 17:30:00|18153.2|18149.2|18156.7|18152.7|18156.7|18152.7|18153.2|18149.2|17
1636392900000|2021-11-08 17:35:00|18156.2|18152.2|18153.7|18149.7|18156.2|18152.2|18152.7|18148.7|20
1636393200000|2021-11-08 17:40:00|18154.7|18150.7|18154.2|18150.2|18155.2|18151.2|18152.2|18148.2|32
1636393500000|2021-11-08 17:45:00|18154.7|18150.7|18153.7|18149.7|18156.7|18152.7|18153.2|18149.2|30
1636393800000|2021-11-08 17:50:00|18151.7|18147.7|18152.7|18148.7|18154.7|18150.7|18151.7|18147.7|23
1636394100000|2021-11-08 17:55:00|18150.2|18146.2|18154.2|18150.2|18154.2|18150.2|18150.2|18146.2|8
1636394400000|2021-11-08 18:00:00|18154.7|18150.7|18155.2|18151.2|18155.2|18151.2|18154.7|18150.7|4
1636394700000|2021-11-08 18:05:00|18156.7|18152.7|18157.7|18153.7|18158.7|18154.7|18156.7|18152.7|15
1636395000000|2021-11-08 18:10:00|18158.7|18154.7|18161.2|18157.2|18163.7|18159.7|18157.7|18153.7|74
1636395300000|2021-11-08 18:15:00|18156.7|18152.7|18160.2|18156.2|18160.2|18156.2|18155.7|18151.7|12
1636395600000|2021-11-08 18:20:00|18160.7|18156.7|18160.7|18156.7|18160.7|18156.7|18160.7|18156.7|1
1636395900000|2021-11-08 18:25:00|18160.2|18156.2|18159.2|18155.2|18160.2|18156.2|18157.2|18153.2|11
1636396200000|2021-11-08 18:30:00|18159.7|18155.7|18158.7|18154.7|18159.7|18155.7|18158.7|18154.7|8
1636396500000|2021-11-08 18:35:00|18159.7|18155.7|18161.2|18157.2|18163.2|18159.2|18159.7|18155.7|14
1636396800000|2021-11-08 18:40:00|18163.2|18159.2|18161.7|18157.7|18163.2|18159.2|18160.2|18156.2|11
1636397100000|2021-11-08 18:45:00|18163.7|18159.7|18163.2|18159.2|18163.7|18159.7|18162.2|18158.2|5
1636397400000|2021-11-08 18:50:00|18162.7|18158.7|18163.7|18159.7|18164.2|18160.2|18160.7|18156.7|40
1636397700000|2021-11-08 18:55:00|18165.2|18161.2|18165.7|18161.7|18165.7|18161.7|18162.7|18158.7|19
1636398000000|2021-11-08 19:00:00|18164.2|18160.2|18165.7|18161.7|18167.2|18163.2|18164.2|18160.2|46
1636398300000|2021-11-08 19:05:00|18165.2|18161.2|18163.7|18159.7|18165.2|18161.2|18163.2|18159.2|29
1636398600000|2021-11-08 19:10:00|18164.2|18160.2|18162.2|18158.2|18164.2|18160.2|18161.2|18157.2|56
1636398900000|2021-11-08 19:15:00|18162.7|18158.7|18159.2|18155.2|18163.2|18159.2|18157.7|18153.7|226
1636399200000|2021-11-08 19:20:00|18158.7|18154.7|18151.2|18147.2|18158.7|18154.7|18148.2|18144.2|101
1636399500000|2021-11-08 19:25:00|18149.2|18145.2|18145.2|18141.2|18149.2|18145.2|18142.2|18138.2|121
1636399800000|2021-11-08 19:30:00|18145.7|18141.7|18147.7|18143.7|18147.7|18143.7|18145.7|18141.7|48
1636400100000|2021-11-08 19:35:00|18144.7|18140.7|18151.2|18147.2|18151.2|18147.2|18144.2|18140.2|25
1636400400000|2021-11-08 19:40:00|18152.2|18148.2|18148.7|18144.7|18152.2|18148.2|18147.7|18143.7|113
1636400700000|2021-11-08 19:45:00|18148.2|18144.2|18145.7|18141.7|18150.2|18146.2|18145.7|18141.7|15
1636401000000|2021-11-08 19:50:00|18146.7|18142.7|18148.2|18144.2|18148.2|18144.2|18143.7|18139.7|13
1636401300000|2021-11-08 19:55:00|18149.2|18145.2|18148.7|18144.7|18151.7|18147.7|18148.7|18144.7|25
1636401600000|2021-11-08 20:00:00|18150.7|18146.7|18147.2|18143.2|18150.7|18146.7|18145.2|18141.2|13
1636401900000|2021-11-08 20:05:00|18145.7|18141.7|18143.2|18139.2|18147.2|18143.2|18142.7|18138.7|28
1636402200000|2021-11-08 20:10:00|18143.7|18139.7|18144.7|18140.7|18144.7|18140.7|18141.7|18137.7|14
1636402500000|2021-11-08 20:15:00|18143.2|18139.2|18144.2|18140.2|18144.2|18140.2|18143.2|18139.2|3
1636402800000|2021-11-08 20:20:00|18143.2|18139.2|18142.2|18138.2|18143.2|18139.2|18141.7|18137.7|5
1636403100000|2021-11-08 20:25:00|18140.2|18136.2|18140.7|18136.7|18143.7|18139.7|18139.7|18135.7|36
1636403400000|2021-11-08 20:30:00|18142.7|18138.7|18142.7|18138.7|18144.7|18140.7|18142.7|18138.7|8
1636403700000|2021-11-08 20:35:00|18141.7|18137.7|18144.7|18140.7|18145.2|18141.2|18141.2|18137.2|31
1636404000000|2021-11-08 20:40:00|18144.2|18140.2|18133.7|18129.7|18144.7|18140.7|18133.7|18129.7|113
1636404300000|2021-11-08 20:45:00|18133.2|18129.2|18130.2|18126.2|18135.2|18131.2|18130.2|18126.2|53
1636404600000|2021-11-08 20:50:00|18130.7|18126.7|18137.7|18133.7|18137.7|18133.7|18129.7|18125.7|79
1636404900000|2021-11-08 20:55:00|18137.2|18133.2|18138.2|18134.2|18138.2|18134.2|18136.2|18132.2|40
1636405200000|2021-11-08 21:00:00|18136.2|18132.2|18130.7|18126.7|18137.2|18133.2|18130.7|18126.7|13
1636405800000|2021-11-08 21:10:00|18130.2|18126.2|18135.7|18117.7|18135.7|18126.2|18128.7|18117.7|10023673
1636406100000|2021-11-08 21:15:00|18135|18117|18129.6|18111.6|18135|18117|18129.6|18111.6|0
1636406400000|2021-11-08 21:20:00|18128.9|18110.9|18131|18113|18131.6|18113.6|18128.9|18110.9|0
1636406700000|2021-11-08 21:25:00|18130.3|18112.3|18129.6|18111.6|18132.3|18114.3|18129.6|18111.6|0
1636407000000|2021-11-08 21:30:00|18130.3|18112.3|18131.6|18113.6|18133.7|18115.7|18129.6|18111.6|0
1636407300000|2021-11-08 21:35:00|18131.3|18113.3|18130.5|18112.5|18131.6|18113.6|18129.6|18111.6|0
1636407600000|2021-11-08 21:40:00|18131.1|18113.1|18132.8|18114.8|18134.1|18116.1|18131.1|18113.1|0
1636407900000|2021-11-08 21:45:00|18133.5|18115.5|18132.1|18114.1|18134.1|18116.1|18131.4|18113.4|0
1636408200000|2021-11-08 21:50:00|18132.8|18114.8|18134.8|18116.8|18135.5|18117.5|18132.8|18114.8|0
1636408500000|2021-11-08 21:55:00|18134.1|18116.1|18134|18116|18135.5|18117.5|18132.9|18114.9|0
1636408800000|2021-11-08 22:00:00|18133.9|18115.9|18133.8|18115.8|18134.3|18116.3|18133.8|18115.8|0
1636409100000|2021-11-08 22:05:00|18133.7|18115.7|18132.6|18114.6|18134.6|18116.6|18132.6|18114.6|0
1636409400000|2021-11-08 22:10:00|18132.7|18114.7|18127.4|18109.4|18132.9|18114.9|18127.4|18109.4|0
1636410000000|2021-11-08 22:20:00|18127.6|18109.6|18127.4|18109.4|18127.6|18109.6|18126.8|18108.8|0
1636410300000|2021-11-08 22:25:00|18127.5|18109.5|18124.9|18106.9|18127.6|18109.6|18124.9|18106.9|0
1636410600000|2021-11-08 22:30:00|18125|18107|18125.8|18107.8|18125.8|18107.8|18124.9|18106.9|0
1636410900000|2021-11-08 22:35:00|18125.5|18107.5|18125.2|18107.2|18125.6|18107.6|18125.2|18107.2|0
1636411200000|2021-11-08 22:40:00|18125.3|18107.3|18125.5|18107.5|18125.5|18107.5|18125.2|18107.2|0
1636411500000|2021-11-08 22:45:00|18125.3|18107.3|18125.6|18107.6|18125.6|18107.6|18125.2|18107.2|0
1636411800000|2021-11-08 22:50:00|18125.3|18107.3|18124.2|18106.2|18125.3|18107.3|18124.2|18106.2|0
1636412100000|2021-11-08 22:55:00|18124.6|18106.6|18124.6|18106.6|18124.6|18106.6|18124|18106|0
1636412400000|2021-11-08 23:00:00|18125.5|18107.5|18125.2|18107.2|18128.2|18110.2|18122.5|18104.5|0
1636412700000|2021-11-08 23:05:00|18124.5|18106.5|18125.8|18107.8|18125.8|18107.8|18123.9|18105.9|0
1636413000000|2021-11-08 23:10:00|18126.5|18108.5|18122.1|18104.1|18126.5|18108.5|18120.2|18102.2|0
1636413300000|2021-11-08 23:15:00|18122.7|18104.7|18117.5|18099.5|18123.4|18105.4|18117.5|18099.5|0
1636413600000|2021-11-08 23:20:00|18118.2|18100.2|18119.4|18101.4|18120|18102|18117.5|18099.5|0
1636413900000|2021-11-08 23:25:00|18120|18102|18124.3|18106.3|18125|18107|18120|18102|0
1636414200000|2021-11-08 23:30:00|18125|18107|18124.6|18106.6|18125.2|18107.2|18122.8|18104.8|0
1636414500000|2021-11-08 23:35:00|18125.2|18107.2|18124.6|18106.6|18126.6|18108.6|18123.9|18105.9|0
1636414800000|2021-11-08 23:40:00|18125.2|18107.2|18126.6|18108.6|18128|18110|18125.2|18107.2|0
1636415100000|2021-11-08 23:45:00|18125.9|18107.9|18123.9|18105.9|18129.3|18111.3|18123.9|18105.9|0
1636415400000|2021-11-08 23:50:00|18123.2|18105.2|18121.9|18103.9|18124.6|18106.6|18121.2|18103.2|0
1636415700000|2021-11-08 23:55:00|18121.2|18103.2|18121.5|18103.5|18123.9|18105.9|18120.5|18102.5|0
1636416000000|2021-11-09 00:00:00|18121.9|18103.9|18121.2|18103.2|18123.2|18105.2|18118.1|18100.1|0
1636416300000|2021-11-09 00:05:00|18121.9|18103.9|18123.2|18105.2|18125.3|18107.3|18121.2|18103.2|0
1636416600000|2021-11-09 00:10:00|18123.9|18105.9|18120|18102|18123.9|18105.9|18119.3|18101.3|0
1636416900000|2021-11-09 00:15:00|18119.6|18101.6|18110.1|18092.1|18120|18102|18110.1|18092.1|0
1636417200000|2021-11-09 00:20:00|18110.9|18092.9|18116|18098|18117.1|18099.1|18110.9|18092.9|0
1636417500000|2021-11-09 00:25:00|18115.6|18097.6|18110.5|18092.5|18115.6|18097.6|18110.1|18092.1|0
1636417800000|2021-11-09 00:30:00|18110.8|18092.8|18106.9|18088.9|18112.3|18094.3|18105.7|18087.7|0
1636418100000|2021-11-09 00:35:00|18107.1|18089.1|18107.7|18089.7|18110.7|18092.7|18105.3|18087.3|0
1636418400000|2021-11-09 00:40:00|18108.7|18090.7|18106.6|18088.6|18109.5|18091.5|18106.3|18088.3|0
1636418700000|2021-11-09 00:45:00|18107|18089|18109.4|18091.4|18109.8|18091.8|18106.7|18088.7|0
1636419000000|2021-11-09 00:50:00|18109|18091|18107.8|18089.8|18109|18091|18105.5|18087.5|0
1636419300000|2021-11-09 00:55:00|18107.5|18089.5|18105.2|18087.2|18107.5|18089.5|18104.1|18086.1|0
1636419600000|2021-11-09 01:00:00|18104.8|18086.8|18116.2|18112.2|18126.2|18122.2|18104.8|18086.8|135
1636419900000|2021-11-09 01:05:00|18113.7|18109.7|18112.2|18108.2|18114.2|18110.2|18107.7|18103.7|122
1636420200000|2021-11-09 01:10:00|18112.7|18108.7|18111.2|18107.2|18118.2|18114.2|18109.2|18105.2|170
1636420500000|2021-11-09 01:15:00|18113.7|18109.7|18125.7|18121.7|18126.7|18122.7|18113.7|18109.7|190
1636420800000|2021-11-09 01:20:00|18125.2|18121.2|18128.2|18124.2|18128.2|18124.2|18124.2|18120.2|47
1636421100000|2021-11-09 01:25:00|18126.2|18122.2|18121.2|18117.2|18128.2|18124.2|18120.7|18116.7|51
1636421400000|2021-11-09 01:30:00|18120.7|18116.7|18117.2|18113.2|18120.7|18116.7|18111.7|18107.7|142
1636421700000|2021-11-09 01:35:00|18116.7|18112.7|18117.7|18113.7|18117.7|18113.7|18110.2|18106.2|68
1636422000000|2021-11-09 01:40:00|18116.2|18112.2|18112.2|18108.2|18118.7|18114.7|18112.2|18108.2|169
1636422300000|2021-11-09 01:45:00|18111.7|18107.7|18116.2|18112.2|18116.2|18112.2|18108.7|18104.7|45
1636422600000|2021-11-09 01:50:00|18110.7|18106.7|18113.7|18109.7|18121.7|18117.7|18110.7|18106.7|58
1636422900000|2021-11-09 01:55:00|18112.7|18108.7|18107.2|18103.2|18112.7|18108.7|18105.7|18101.7|61
1636423200000|2021-11-09 02:00:00|18107.7|18103.7|18103.2|18099.2|18110.7|18106.7|18101.7|18097.7|105
1636423500000|2021-11-09 02:05:00|18101.7|18097.7|18101.7|18097.7|18105.7|18101.7|18101.2|18097.2|84
1636423800000|2021-11-09 02:10:00|18100.7|18096.7|18099.2|18095.2|18102.7|18098.7|18099.2|18095.2|85
1636424100000|2021-11-09 02:15:00|18099.7|18095.7|18094.2|18090.2|18101.2|18097.2|18093.2|18089.2|136
1636424400000|2021-11-09 02:20:00|18094.7|18090.7|18096.7|18092.7|18097.2|18093.2|18094.2|18090.2|49
1636424700000|2021-11-09 02:25:00|18096.2|18092.2|18097.7|18093.7|18099.2|18095.2|18095.2|18091.2|119
1636425000000|2021-11-09 02:30:00|18095.2|18091.2|18099.7|18095.7|18099.7|18095.7|18093.7|18089.7|158
1636425300000|2021-11-09 02:35:00|18097.7|18093.7|18110.7|18106.7|18111.2|18107.2|18097.2|18093.2|140
1636425600000|2021-11-09 02:40:00|18111.2|18107.2|18105.2|18101.2|18116.2|18112.2|18103.2|18099.2|45
1636425900000|2021-11-09 02:45:00|18103.2|18099.2|18104.7|18100.7|18108.7|18104.7|18103.2|18099.2|64
1636426200000|2021-11-09 02:50:00|18105.2|18101.2|18106.2|18102.2|18107.2|18103.2|18104.2|18100.2|35
1636426500000|2021-11-09 02:55:00|18105.2|18101.2|18104.2|18100.2|18107.2|18103.2|18102.7|18098.7|19
1636426800000|2021-11-09 03:00:00|18102.7|18098.7|18095.7|18091.7|18102.7|18098.7|18093.2|18089.2|191
1636427100000|2021-11-09 03:05:00|18097.2|18093.2|18099.2|18095.2|18100.7|18096.7|18095.7|18091.7|139
1636427400000|2021-11-09 03:10:00|18100.7|18096.7|18096.7|18092.7|18100.7|18096.7|18096.2|18092.2|52
1636427700000|2021-11-09 03:15:00|18095.7|18091.7|18094.7|18090.7|18098.2|18094.2|18092.2|18088.2|145
1636428000000|2021-11-09 03:20:00|18092.2|18088.2|18096.7|18092.7|18098.7|18094.7|18091.2|18087.2|74
1636428300000|2021-11-09 03:25:00|18097.2|18093.2|18100.2|18096.2|18102.2|18098.2|18096.7|18092.7|45
1636428600000|2021-11-09 03:30:00|18098.7|18094.7|18085.2|18081.2|18099.2|18095.2|18081.7|18077.7|377
1636428900000|2021-11-09 03:35:00|18083.7|18079.7|18098.7|18094.7|18100.2|18096.2|18078.2|18074.2|246
1636429200000|2021-11-09 03:40:00|18095.7|18091.7|18101.7|18097.7|18101.7|18097.7|18095.2|18091.2|248
1636429500000|2021-11-09 03:45:00|18100.7|18096.7|18082.2|18078.2|18107.2|18103.2|18065.2|18061.2|2732
1636429800000|2021-11-09 03:50:00|18082.7|18078.7|18081.7|18077.7|18094.7|18090.7|18060.7|18056.7|1650
1636430100000|2021-11-09 03:55:00|18081.2|18077.2|18079.2|18075.2|18085.2|18081.2|18070.7|18066.7|1185
1636430400000|2021-11-09 04:00:00|18078.7|18074.7|18106.7|18102.7|18113.7|18109.7|18072.2|18068.2|1691
1636430700000|2021-11-09 04:05:00|18105.7|18101.7|18103.7|18099.7|18110.7|18106.7|18093.2|18089.2|1775
1636431000000|2021-11-09 04:10:00|18104.7|18100.7|18103.2|18099.2|18107.7|18103.7|18094.7|18090.7|612
1636431300000|2021-11-09 04:15:00|18102.7|18098.7|18055.7|18051.7|18105.7|18101.7|18038.7|18034.7|1373
1636431600000|2021-11-09 04:20:00|18056.7|18052.7|18054.7|18050.7|18071.2|18067.2|18054.7|18050.7|748
1636431900000|2021-11-09 04:25:00|18054.2|18050.2|18056.2|18052.2|18063.2|18059.2|18042.7|18038.7|1416
1636432200000|2021-11-09 04:30:00|18054.7|18050.7|18066.2|18062.2|18069.2|18065.2|18049.2|18045.2|747
1636432500000|2021-11-09 04:35:00|18064.7|18060.7|18051.2|18047.2|18071.7|18067.7|18051.2|18047.2|653
1636432800000|2021-11-09 04:40:00|18050.2|18046.2|18053.7|18049.7|18056.7|18052.7|18044.2|18040.2|593
1636433100000|2021-11-09 04:45:00|18054|18050|18054.5|18050.5|18064.5|18060.5|18049.5|18045.5|626
1636433400000|2021-11-09 04:50:00|18053|18049|18041.5|18037.5|18056.2|18052.2|18026.5|18022.5|688
1636433700000|2021-11-09 04:55:00|18041.7|18037.7|18035.5|18031.5|18042|18038|18029.7|18025.7|441
1636434000000|2021-11-09 05:00:00|18036|18032|18036.2|18032.2|18043|18039|18031.5|18027.5|608
1636434300000|2021-11-09 05:05:00|18036.5|18032.5|18053.2|18049.2|18060.5|18056.5|18033.5|18029.5|610
1636434600000|2021-11-09 05:10:00|18053.5|18049.5|18051.7|18047.7|18055.5|18051.5|18046|18042|512
1636434900000|2021-11-09 05:15:00|18052|18048|18042.7|18038.7|18055.7|18051.7|18038.2|18034.2|304
1636435200000|2021-11-09 05:20:00|18043|18039|18022.2|18018.2|18045|18041|18016|18012|779
1636435500000|2021-11-09 05:25:00|18023|18019|18034.7|18030.7|18040.5|18036.5|18020.2|18016.2|577
1636435800000|2021-11-09 05:30:00|18035|18031|18035.2|18031.2|18046.7|18042.7|18033.2|18029.2|536
1636436100000|2021-11-09 05:35:00|18034.7|18030.7|18043.5|18039.5|18052|18048|18034.2|18030.2|679
1636436400000|2021-11-09 05:40:00|18043.2|18039.2|18033|18029|18044.5|18040.5|18031.2|18027.2|411
1636436700000|2021-11-09 05:45:00|18029.2|18025.2|18038.7|18034.7|18040.2|18036.2|18025.2|18021.2|669
1636437000000|2021-11-09 05:50:00|18038.5|18034.5|18042|18038|18043|18039|18029.5|18025.5|505
1636437300000|2021-11-09 05:55:00|18041.7|18037.7|18052.2|18048.2|18053.7|18049.7|18037|18033|614
1636437600000|2021-11-09 06:00:00|18052.5|18048.5|18069.5|18065.5|18071.5|18067.5|18052.5|18048.5|632
1636437900000|2021-11-09 06:05:00|18069.7|18065.7|18057.7|18053.7|18070|18066|18057.2|18053.2|262
1636438200000|2021-11-09 06:10:00|18057.5|18053.5|18047.5|18043.5|18057.7|18053.7|18041.5|18037.5|370
1636438500000|2021-11-09 06:15:00|18047.2|18043.2|18058.7|18054.7|18059.7|18055.7|18044.5|18040.5|436
1636438800000|2021-11-09 06:20:00|18059|18055|18048.5|18044.5|18065.5|18061.5|18048.2|18044.2|260
1636439100000|2021-11-09 06:25:00|18048.2|18044.2|18053.5|18049.5|18056|18052|18047.2|18043.2|373
1636439400000|2021-11-09 06:30:00|18054|18050|18055|18051|18057.2|18053.2|18046.5|18042.5|363
1636439700000|2021-11-09 06:35:00|18055.2|18051.2|18033.7|18029.7|18061.5|18057.5|18029.7|18025.7|445
1636440000000|2021-11-09 06:40:00|18034|18030|18035.5|18031.5|18038.7|18034.7|18027.2|18023.2|502
1636440300000|2021-11-09 06:45:00|18035|18031|18028.7|18024.7|18043|18039|18027.2|18023.2|376
1636440600000|2021-11-09 06:50:00|18029|18025|18026.7|18022.7|18038|18034|18021.5|18017.5|273
1636440900000|2021-11-09 06:55:00|18027.7|18023.7|18022.2|18018.2|18031.5|18027.5|18007.5|18003.5|560
1636441200000|2021-11-09 07:00:00|18022.5|18018.5|18015.5|18011.5|18028.7|18024.7|18011.5|18007.5|700
1636441500000|2021-11-09 07:05:00|18016|18012|18028.5|18024.5|18032.5|18028.5|18013.5|18009.5|421
1636441800000|2021-11-09 07:10:00|18028.2|18024.2|18035.2|18031.2|18038.5|18034.5|18024.5|18020.5|289
1636442100000|2021-11-09 07:15:00|18035.5|18031.5|18041|18037|18042.2|18038.2|18030.5|18026.5|374
1636442400000|2021-11-09 07:20:00|18041.2|18037.2|18033.7|18029.7|18046.5|18042.5|18031|18027|371
1636442700000|2021-11-09 07:25:00|18034|18030|18043|18039|18045.7|18041.7|18027.2|18023.2|236
1636443000000|2021-11-09 07:30:00|18042.7|18038.7|18047.2|18043.2|18053|18049|18039.5|18035.5|225
1636443300000|2021-11-09 07:35:00|18047.5|18043.5|18030.7|18026.7|18048.2|18044.2|18028.2|18024.2|226
1636443600000|2021-11-09 07:40:00|18030.5|18026.5|18043.2|18039.2|18045.2|18041.2|18026.5|18022.5|283
1636443900000|2021-11-09 07:45:00|18043|18039|18044.2|18040.2|18046.2|18042.2|18033.5|18029.5|1084
1636444200000|2021-11-09 07:50:00|18044.5|18040.5|18047.5|18043.5|18054.7|18050.7|18041.7|18037.7|394
1636444500000|2021-11-09 07:55:00|18047.7|18043.7|18043|18039|18049.7|18045.7|18041.5|18037.5|221
1636444800000|2021-11-09 08:00:00|18042.5|18038.5|18009.7|18005.7|18069.2|18065.2|17998.2|17994.2|1121
1636445100000|2021-11-09 08:05:00|18010|18006|18000.7|17996.7|18010|18006|17968.5|17964.5|1152
1636445400000|2021-11-09 08:10:00|18001|17997|18005.7|18001.7|18016.7|18012.7|17996|17992|734
1636445700000|2021-11-09 08:15:00|18006.5|18002.5|17995.2|17991.2|18012.7|18008.7|17991.2|17987.2|614
1636446000000|2021-11-09 08:20:00|17995.5|17991.5|18004.2|18000.2|18013.2|18009.2|17995|17991|530
1636446300000|2021-11-09 08:25:00|18002.7|17998.7|18006.5|18002.5|18008.7|18004.7|17998.2|17994.2|279
1636446600000|2021-11-09 08:30:00|18006.7|18002.7|18004|18000|18022|18018|17990.2|17986.2|516
1636446900000|2021-11-09 08:35:00|18004.2|18000.2|18002|17998|18018.5|18014.5|17999|17995|308
1636447200000|2021-11-09 08:40:00|18002.2|17998.2|18004|18000|18012.7|18008.7|18002.2|17998.2|294
1636447500000|2021-11-09 08:45:00|18004.2|18000.2|18022.2|18018.2|18024|18020|18002.7|17998.7|365
1636447800000|2021-11-09 08:50:00|18022.5|18018.5|18033.7|18029.7|18050.2|18046.2|18021.7|18017.7|507
1636448100000|2021-11-09 08:55:00|18034|18030|18038|18034|18049.7|18045.7|18032.5|18028.5|611
1636448400000|2021-11-09 09:00:00|18037.2|18033.2|18030.7|18026.7|18043.2|18039.2|18025.2|18021.2|344
1636448700000|2021-11-09 09:05:00|18030.5|18026.5|18024.2|18020.2|18035.5|18031.5|18020.5|18016.5|290
1636449000000|2021-11-09 09:10:00|18024|18020|18010.7|18006.7|18024|18020|18010.7|18006.7|354
1636449300000|2021-11-09 09:15:00|18010.2|18006.2|18015.5|18011.5|18025.5|18021.5|18006|18002|370
1636449600000|2021-11-09 09:20:00|18015.7|18011.7|17993.5|17989.5|18020.2|18016.2|17992.2|17988.2|419
1636449900000|2021-11-09 09:25:00|17993.2|17989.2|18004.2|18000.2|18005.7|18001.7|17981.2|17977.2|615
1636450200000|2021-11-09 09:30:00|18004.7|18000.7|18030.7|18026.7|18030.7|18026.7|18004.7|18000.7|1456
1636450500000|2021-11-09 09:35:00|18031.5|18027.5|18042.2|18038.2|18042.5|18038.5|18021.7|18017.7|1274
1636450800000|2021-11-09 09:40:00|18042.5|18038.5|18045.2|18041.2|18048.2|18044.2|18038.2|18034.2|1355
1636451100000|2021-11-09 09:45:00|18045.5|18041.5|18051.2|18047.2|18051.2|18047.2|18042|18038|1660
1636451400000|2021-11-09 09:50:00|18051|18047|18058|18054|18066.5|18062.5|18050.2|18046.2|1073
1636451700000|2021-11-09 09:55:00|18058.2|18054.2|18052.5|18048.5|18058.5|18054.5|18046.5|18042.5|1498
1636452000000|2021-11-09 10:00:00|18054.2|18050.2|18050.5|18046.5|18057|18053|18049.2|18045.2|154
1636452300000|2021-11-09 10:05:00|18050|18046|18051.7|18047.7|18051.7|18047.7|18045.2|18041.2|128
1636452600000|2021-11-09 10:10:00|18057|18039|18064.4|18046.4|18064.6|18046.6|18055|18037|6614369
1636452900000|2021-11-09 10:15:00|18064.6|18046.6|18064.6|18046.6|18064.8|18046.8|18062.6|18044.6|0
1636453200000|2021-11-09 10:20:00|18064.4|18046.4|18062.9|18044.9|18064.9|18046.9|18061.8|18043.8|0
1636453500000|2021-11-09 10:25:00|18062.6|18044.6|18063.6|18045.6|18063.6|18045.6|18059.9|18041.9|0
1636453800000|2021-11-09 10:30:00|18063.4|18045.4|18062.9|18044.9|18064.7|18046.7|18062.9|18044.9|0
1636454100000|2021-11-09 10:35:00|18063.2|18045.2|18066.1|18048.1|18066.4|18048.4|18060.5|18042.5|0
1636454400000|2021-11-09 10:40:00|18051.5|18047.5|18055.2|18051.2|18060.2|18056.2|18051.5|18047.5|19
1636454700000|2021-11-09 10:45:00|18055|18051|18058.7|18054.7|18058.7|18054.7|18054.5|18050.5|24
1636455000000|2021-11-09 10:50:00|18059|18055|18060.2|18056.2|18062|18058|18058|18054|32
1636455300000|2021-11-09 10:55:00|18060.5|18056.5|18063|18059|18063.5|18059.5|18058.5|18054.5|85
1636455600000|2021-11-09 11:00:00|18062|18058|18062.5|18058.5|18064|18060|18060|18056|201
1636455900000|2021-11-09 11:05:00|18062|18058|18052.7|18048.7|18062|18058|18052.5|18048.5|33
1636456200000|2021-11-09 11:10:00|18053|18049|18057.5|18053.5|18057.7|18053.7|18053|18049|10
1636456500000|2021-11-09 11:15:00|18055.2|18051.2|18063.2|18059.2|18064.2|18060.2|18054.7|18050.7|13
1636456800000|2021-11-09 11:20:00|18066.2|18062.2|18067.2|18063.2|18070.7|18066.7|18066.2|18062.2|47
1636457100000|2021-11-09 11:25:00|18065.2|18061.2|18063.2|18059.2|18065.2|18061.2|18062.2|18058.2|10
1636457400000|2021-11-09 11:30:00|18059.2|18055.2|18053.2|18049.2|18059.2|18055.2|18051.2|18047.2|30
1636457700000|2021-11-09 11:35:00|18052.2|18048.2|18043.2|18039.2|18052.2|18048.2|18042.7|18038.7|36
1636458000000|2021-11-09 11:40:00|18045.2|18041.2|18046.2|18042.2|18048.7|18044.7|18044.7|18040.7|78
1636458300000|2021-11-09 11:45:00|18047.7|18043.7|18048.2|18044.2|18048.2|18044.2|18046.2|18042.2|15
1636458600000|2021-11-09 11:50:00|18050.2|18046.2|18052.2|18048.2|18052.7|18048.7|18046.7|18042.7|12
1636458900000|2021-11-09 11:55:00|18048.2|18044.2|18043.7|18039.7|18049.7|18045.7|18041.2|18037.2|21
1636459200000|2021-11-09 12:00:00|18044.2|18040.2|18043.2|18039.2|18045.2|18041.2|18042.2|18038.2|22
1636459500000|2021-11-09 12:05:00|18044.2|18040.2|18040.2|18036.2|18045.2|18041.2|18038.2|18034.2|28
1636459800000|2021-11-09 12:10:00|18038.7|18034.7|18034.7|18030.7|18041.2|18037.2|18034.7|18030.7|25
1636460100000|2021-11-09 12:15:00|18033.7|18029.7|18037.7|18033.7|18040.2|18036.2|18033.7|18029.7|55
1636460400000|2021-11-09 12:20:00|18036.2|18032.2|18036.2|18032.2|18038.2|18034.2|18033.7|18029.7|20
1636460700000|2021-11-09 12:25:00|18035.2|18031.2|18036.7|18032.7|18038.2|18034.2|18033.2|18029.2|50
1636461000000|2021-11-09 12:30:00|18038.2|18034.2|18035.2|18031.2|18038.2|18034.2|18033.2|18029.2|28
1636461300000|2021-11-09 12:35:00|18034.7|18030.7|18037.7|18033.7|18038.2|18034.2|18033.2|18029.2|136
1636461600000|2021-11-09 12:40:00|18035.7|18031.7|18036.7|18032.7|18038.2|18034.2|18031.7|18027.7|37
1636461900000|2021-11-09 12:45:00|18034.2|18030.2|18021.2|18017.2|18034.2|18030.2|18014.2|18010.2|97
1636462200000|2021-11-09 12:50:00|18021.7|18017.7|18016.7|18012.7|18024.2|18020.2|18013.7|18009.7|167
1636462500000|2021-11-09 12:55:00|18014.2|18010.2|18019.2|18015.2|18022.2|18018.2|18014.2|18010.2|25
1636462800000|2021-11-09 13:00:00|18018.7|18014.7|18015.7|18011.7|18020.2|18016.2|18005.2|18001.2|76
1636463100000|2021-11-09 13:05:00|18012.7|18008.7|18014.2|18010.2|18016.7|18012.7|18012.7|18008.7|6
1636463400000|2021-11-09 13:10:00|18014.7|18010.7|18017.7|18013.7|18019.2|18015.2|18012.7|18008.7|22
1636463700000|2021-11-09 13:15:00|18015.2|18011.2|18015.2|18011.2|18018.7|18014.7|18014.7|18010.7|27
1636464000000|2021-11-09 13:20:00|18016.7|18012.7|18012.2|18008.2|18016.7|18012.7|18012.2|18008.2|31
1636464300000|2021-11-09 13:25:00|18012.7|18008.7|18011.2|18007.2|18017.7|18013.7|18007.2|18003.2|64
1636464600000|2021-11-09 13:30:00|18008.2|18004.2|18012.7|18008.7|18018.7|18014.7|18008.2|18004.2|188
1636464900000|2021-11-09 13:35:00|18016.2|18012.2|18013.2|18009.2|18016.2|18012.2|18011.2|18007.2|19
1636465200000|2021-11-09 13:40:00|18011.2|18007.2|18016.2|18012.2|18016.2|18012.2|18007.2|18003.2|84
1636465500000|2021-11-09 13:45:00|18015.7|18011.7|18015.7|18011.7|18017.7|18013.7|18012.7|18008.7|94
1636465800000|2021-11-09 13:50:00|18013.7|18009.7|18006.7|18002.7|18015.7|18011.7|18006.7|18002.7|21
1636466100000|2021-11-09 13:55:00|18007.7|18003.7|18006.7|18002.7|18010.2|18006.2|18001.7|17997.7|106
1636466400000|2021-11-09 14:00:00|18004.7|18000.7|18011.2|18007.2|18011.2|18007.2|18004.7|18000.7|54
1636466700000|2021-11-09 14:05:00|18010.2|18006.2|18009.7|18005.7|18010.7|18006.7|18008.2|18004.2|55
1636467000000|2021-11-09 14:10:00|18010.2|18006.2|18009.7|18005.7|18014.2|18010.2|18009.7|18005.7|36
1636467300000|2021-11-09 14:15:00|18010.2|18006.2|18016.2|18012.2|18017.7|18013.7|18010.2|18006.2|55
1636467600000|2021-11-09 14:20:00|18015.2|18011.2|18010.2|18006.2|18015.7|18011.7|18009.2|18005.2|19
1636467900000|2021-11-09 14:25:00|18010.7|18006.7|18010.7|18006.7|18012.2|18008.2|18009.2|18005.2|29
1636468200000|2021-11-09 14:30:00|18012.2|18008.2|18009.2|18005.2|18016.2|18012.2|18004.2|18000.2|140
1636468500000|2021-11-09 14:35:00|18007.2|18003.2|18022.7|18018.7|18024.2|18020.2|18007.2|18003.2|82
1636468800000|2021-11-09 14:40:00|18022.2|18018.2|18015.2|18011.2|18026.7|18022.7|18015.2|18011.2|119
1636469100000|2021-11-09 14:45:00|18014.7|18010.7|18011.7|18007.7|18025.2|18021.2|18010.2|18006.2|95
1636469400000|2021-11-09 14:50:00|18010.2|18006.2|17994.7|17990.7|18015.2|18011.2|17993.2|17989.2|227
1636469700000|2021-11-09 14:55:00|17996.2|17992.2|17956.7|17952.7|17996.2|17992.2|17955.7|17951.7|954
1636470000000|2021-11-09 15:00:00|17958.2|17954.2|17952.7|17948.7|17970.2|17966.2|17950.2|17946.2|471
1636470300000|2021-11-09 15:05:00|17950.7|17946.7|17960.2|17956.2|17964.2|17960.2|17950.7|17946.7|190
1636470600000|2021-11-09 15:10:00|17955.2|17951.2|17962.7|17958.7|17968.2|17964.2|17955.2|17951.2|127
1636470900000|2021-11-09 15:15:00|17960.7|17956.7|17960.2|17956.2|17970.2|17966.2|17957.7|17953.7|178
1636471200000|2021-11-09 15:20:00|17957.7|17953.7|17959.2|17955.2|17965.7|17961.7|17955.7|17951.7|206
1636471500000|2021-11-09 15:25:00|17958.7|17954.7|17969.7|17965.7|17972.7|17968.7|17957.7|17953.7|83
1636471800000|2021-11-09 15:30:00|17970.2|17966.2|17978.2|17974.2|17978.7|17974.7|17969.7|17965.7|57
1636472100000|2021-11-09 15:35:00|17974.2|17970.2|17971.7|17967.7|17979.2|17975.2|17968.7|17964.7|82
1636472400000|2021-11-09 15:40:00|17975.7|17971.7|17984.7|17980.7|17984.7|17980.7|17974.2|17970.2|62
1636472700000|2021-11-09 15:45:00|17983.7|17979.7|17973.7|17969.7|17983.7|17979.7|17972.7|17968.7|58
1636473000000|2021-11-09 15:50:00|17974.2|17970.2|17974.2|17970.2|17976.7|17972.7|17971.2|17967.2|20
1636473300000|2021-11-09 15:55:00|17974.7|17970.7|17981.7|17977.7|17983.7|17979.7|17971.7|17967.7|52
1636473600000|2021-11-09 16:00:00|17976.7|17972.7|17981.2|17977.2|17988.7|17984.7|17976.7|17972.7|16
1636473900000|2021-11-09 16:05:00|17980.7|17976.7|17967.2|17963.2|17981.2|17977.2|17967.2|17963.2|42
1636474200000|2021-11-09 16:10:00|17968.7|17964.7|17959.2|17955.2|17968.7|17964.7|17954.7|17950.7|49
1636474500000|2021-11-09 16:15:00|17957.7|17953.7|17972.2|17968.2|17972.2|17968.2|17955.7|17951.7|72
1636474800000|2021-11-09 16:20:00|17967.7|17963.7|17962.7|17958.7|17979.2|17975.2|17961.2|17957.2|281
1636475100000|2021-11-09 16:25:00|17960.7|17956.7|17955.2|17951.2|17966.2|17962.2|17953.2|17949.2|94
1636475400000|2021-11-09 16:30:00|17954.2|17950.2|17957.2|17953.2|17965.2|17961.2|17953.2|17949.2|115
1636475700000|2021-11-09 16:35:00|17955.7|17951.7|17958.7|17954.7|17962.2|17958.2|17955.7|17951.7|53
1636476000000|2021-11-09 16:40:00|17956.7|17952.7|17975.7|17971.7|17977.2|17973.2|17955.2|17951.2|76
1636476300000|2021-11-09 16:45:00|17974.2|17970.2|17969.7|17965.7|17974.2|17970.2|17965.2|17961.2|68
1636476600000|2021-11-09 16:50:00|17966.2|17962.2|17961.7|17957.7|17969.7|17965.7|17960.2|17956.2|36
1636476900000|2021-11-09 16:55:00|17962.2|17958.2|17958.2|17954.2|17962.2|17958.2|17954.2|17950.2|62
1636477200000|2021-11-09 17:00:00|17953.7|17949.7|17949.7|17945.7|17955.7|17951.7|17948.2|17944.2|118
1636477500000|2021-11-09 17:05:00|17946.7|17942.7|17952.2|17948.2|17952.2|17948.2|17946.7|17942.7|67
1636477800000|2021-11-09 17:10:00|17953.7|17949.7|17957.2|17953.2|17959.2|17955.2|17949.7|17945.7|45
1636478100000|2021-11-09 17:15:00|17955.7|17951.7|17956.7|17952.7|17958.7|17954.7|17954.7|17950.7|47
1636478400000|2021-11-09 17:20:00|17954.7|17950.7|17960.7|17956.7|17962.7|17958.7|17954.7|17950.7|121
1636478700000|2021-11-09 17:25:00|17960.2|17956.2|17951.2|17947.2|17962.7|17958.7|17950.2|17946.2|167
1636479000000|2021-11-09 17:30:00|17952.2|17948.2|17960.2|17956.2|17960.2|17956.2|17952.2|17948.2|41
1636479300000|2021-11-09 17:35:00|17958.2|17954.2|17963.7|17959.7|17964.7|17960.7|17958.2|17954.2|31
1636479600000|2021-11-09 17:40:00|17962.2|17958.2|17964.7|17960.7|17964.7|17960.7|17955.7|17951.7|32
1636479900000|2021-11-09 17:45:00|17965.2|17961.2|17965.2|17961.2|17967.2|17963.2|17960.2|17956.2|55
1636480200000|2021-11-09 17:50:00|17967.2|17963.2|17971.7|17967.7|17976.7|17972.7|17967.2|17963.2|114
1636480500000|2021-11-09 17:55:00|17970.2|17966.2|17973.2|17969.2|17973.2|17969.2|17969.2|17965.2|19
1636480800000|2021-11-09 18:00:00|17970.7|17966.7|17974.2|17970.2|17975.7|17971.7|17970.7|17966.7|45
1636481100000|2021-11-09 18:05:00|17973.2|17969.2|17985.2|17981.2|17985.2|17981.2|17973.2|17969.2|96
1636481400000|2021-11-09 18:10:00|17983.7|17979.7|17980.7|17976.7|17985.7|17981.7|17978.7|17974.7|95
1636481700000|2021-11-09 18:15:00|17979.7|17975.7|17985.2|17981.2|17987.7|17983.7|17979.7|17975.7|62
1636482000000|2021-11-09 18:20:00|17982.2|17978.2|17978.7|17974.7|17982.2|17978.2|17978.2|17974.2|41
1636482300000|2021-11-09 18:25:00|17981.7|17977.7|17970.7|17966.7|17981.7|17977.7|17970.7|17966.7|26
1636482600000|2021-11-09 18:30:00|17976.2|17972.2|17976.2|17972.2|17977.7|17973.7|17973.2|17969.2|22
1636482900000|2021-11-09 18:35:00|17972.7|17968.7|17967.2|17963.2|17975.2|17971.2|17965.7|17961.7|26
1636483200000|2021-11-09 18:40:00|17966.7|17962.7|17966.2|17962.2|17967.2|17963.2|17965.2|17961.2|13
1636483500000|2021-11-09 18:45:00|17966.7|17962.7|17962.7|17958.7|17966.7|17962.7|17962.7|17958.7|11
1636483800000|2021-11-09 18:50:00|17965.2|17961.2|17960.2|17956.2|17966.2|17962.2|17960.2|17956.2|18
1636484100000|2021-11-09 18:55:00|17961.2|17957.2|17961.2|17957.2|17961.2|17957.2|17954.2|17950.2|49
1636484400000|2021-11-09 19:00:00|17960.7|17956.7|17963.2|17959.2|17967.2|17963.2|17958.7|17954.7|22
1636484700000|2021-11-09 19:05:00|17962.7|17958.7|17962.2|17958.2|17966.2|17962.2|17961.7|17957.7|15
1636485000000|2021-11-09 19:10:00|17961.2|17957.2|17961.7|17957.7|17961.7|17957.7|17956.2|17952.2|69
1636485300000|2021-11-09 19:15:00|17965.2|17961.2|17970.2|17966.2|17971.2|17967.2|17965.2|17961.2|11
1636485600000|2021-11-09 19:20:00|17969.2|17965.2|17971.7|17967.7|17975.2|17971.2|17969.2|17965.2|41
1636485900000|2021-11-09 19:25:00|17975.2|17971.2|17972.7|17968.7|17979.2|17975.2|17972.7|17968.7|59
1636486200000|2021-11-09 19:30:00|17975.2|17971.2|17974.7|17970.7|17977.2|17973.2|17974.2|17970.2|22
1636486500000|2021-11-09 19:35:00|17973.7|17969.7|17975.7|17971.7|17977.7|17973.7|17973.7|17969.7|34
1636486800000|2021-11-09 19:40:00|17977.7|17973.7|17978.2|17974.2|17980.2|17976.2|17976.2|17972.2|59
1636487100000|2021-11-09 19:45:00|17979.7|17975.7|17975.2|17971.2|17979.7|17975.7|17975.2|17971.2|13
1636487400000|2021-11-09 19:50:00|17974.7|17970.7|17978.7|17974.7|17979.2|17975.2|17973.7|17969.7|11
1636487700000|2021-11-09 19:55:00|17977.2|17973.2|17982.2|17978.2|17983.7|17979.7|17975.7|17971.7|47
1636488000000|2021-11-09 20:00:00|17982.7|17978.7|17979.7|17975.7|17982.7|17978.7|17977.2|17973.2|40
1636488300000|2021-11-09 20:05:00|17978.7|17974.7|17978.7|17974.7|17978.7|17974.7|17976.7|17972.7|14
1636488600000|2021-11-09 20:10:00|17980.7|17976.7|17975.7|17971.7|17980.7|17976.7|17974.2|17970.2|23
1636488900000|2021-11-09 20:15:00|17977.2|17973.2|17970.7|17966.7|17978.7|17974.7|17970.7|17966.7|53
1636489200000|2021-11-09 20:20:00|17972.2|17968.2|17976.2|17972.2|17977.2|17973.2|17971.7|17967.7|16
1636489500000|2021-11-09 20:25:00|17975.7|17971.7|17974.2|17970.2|17975.7|17971.7|17971.7|17967.7|22
1636489800000|2021-11-09 20:30:00|17976.2|17972.2|17977.7|17973.7|17977.7|17973.7|17973.7|17969.7|27
1636490100000|2021-11-09 20:35:00|17978.2|17974.2|17977.2|17973.2|17978.7|17974.7|17974.7|17970.7|27
1636490400000|2021-11-09 20:40:00|17979.2|17975.2|17975.2|17971.2|17981.7|17977.7|17973.7|17969.7|39
1636490700000|2021-11-09 20:45:00|17977.7|17973.7|17970.2|17966.2|17979.7|17975.7|17970.2|17966.2|61
1636491000000|2021-11-09 20:50:00|17972.7|17968.7|17973.2|17969.2|17974.2|17970.2|17972.7|17968.7|48
1636491300000|2021-11-09 20:55:00|17972.7|17968.7|17981.2|17977.2|17981.2|17977.2|17971.2|17967.2|87
1636491600000|2021-11-09 21:00:00|17978.2|17974.2|17978.2|17974.2|17978.2|17974.2|17978.2|17974.2|5
1636492200000|2021-11-09 21:10:00|17975.2|17971.2|17978.2|17960.2|17978.2|17971.2|17971.2|17960.2|6667310
1636492500000|2021-11-09 21:15:00|17978.9|17960.9|17976.2|17958.2|17979.5|17961.5|17976.2|17958.2|0
1636492800000|2021-11-09 21:20:00|17976.9|17958.9|17976.2|17958.2|17977.5|17959.5|17976.2|17958.2|0
1636493100000|2021-11-09 21:25:00|17976.9|17958.9|17974.2|17956.2|17976.9|17958.9|17974.2|17956.2|0
1636493400000|2021-11-09 21:30:00|17974.8|17956.8|17975.5|17957.5|17975.5|17957.5|17974.2|17956.2|0
1636493700000|2021-11-09 21:35:00|17976.2|17958.2|17977.5|17959.5|17978.2|17960.2|17976.2|17958.2|0
1636494000000|2021-11-09 21:40:00|17978.2|17960.2|17976.2|17958.2|17978.2|17960.2|17976.2|17958.2|0
1636494300000|2021-11-09 21:45:00|17976.9|17958.9|17976.9|17958.9|17977.5|17959.5|17976.2|17958.2|0
1636494600000|2021-11-09 21:50:00|17977.5|17959.5|17976.2|17958.2|17977.5|17959.5|17976.2|17958.2|0
1636494900000|2021-11-09 21:55:00|17976.5|17958.5|17977.7|17959.7|17977.7|17959.7|17976.1|17958.1|0
1636495200000|2021-11-09 22:00:00|17977.8|17959.8|17977|17959|17977.8|17959.8|17975.8|17957.8|0
1636495500000|2021-11-09 22:05:00|17976.9|17958.9|17976.7|17958.7|17976.9|17958.9|17976.7|17958.7|0
1636495800000|2021-11-09 22:10:00|17976.4|17958.4|17976.5|17958.5|17976.6|17958.6|17976|17958|0
1636496100000|2021-11-09 22:15:00|17976.4|17958.4|17976.2|17958.2|17976.4|17958.4|17976.2|17958.2|0
1636496400000|2021-11-09 22:20:00|17975.6|17957.6|17975.4|17957.4|17975.8|17957.8|17974.3|17956.3|0
1636496700000|2021-11-09 22:25:00|17974.7|17956.7|17974.6|17956.6|17974.8|17956.8|17974.5|17956.5|0
1636497000000|2021-11-09 22:30:00|17974.5|17956.5|17975.3|17957.3|17976|17958|17974.5|17956.5|0
1636497300000|2021-11-09 22:35:00|17975.1|17957.1|17974.8|17956.8|17975.1|17957.1|17974.8|17956.8|0
1636497600000|2021-11-09 22:40:00|17974.6|17956.6|17974.6|17956.6|17975.7|17957.7|17974.6|17956.6|0
1636497900000|2021-11-09 22:45:00|17975.7|17957.7|17975.6|17957.6|17975.8|17957.8|17975.6|17957.6|0
1636498200000|2021-11-09 22:50:00|17975.8|17957.8|17975.6|17957.6|17975.9|17957.9|17975.6|17957.6|0
1636498500000|2021-11-09 22:55:00|17976.1|17958.1|17976.8|17958.8|17977.3|17959.3|17976.1|17958.1|0
1636498800000|2021-11-09 23:00:00|17976.7|17958.7|17971.8|17953.8|17977.5|17959.5|17968.5|17950.5|0
1636499100000|2021-11-09 23:05:00|17972.5|17954.5|17970.5|17952.5|17972.5|17954.5|17969.1|17951.1|0
1636499400000|2021-11-09 23:10:00|17972.5|17954.5|17971.2|17953.2|17973.2|17955.2|17969.8|17951.8|0
1636499700000|2021-11-09 23:15:00|17971.5|17953.5|17965.6|17947.6|17971.8|17953.8|17965|17947|0
1636500000000|2021-11-09 23:20:00|17966.3|17948.3|17964.3|17946.3|17967|17949|17964.3|17946.3|0
1636500300000|2021-11-09 23:25:00|17965|17947|17966.3|17948.3|17967.6|17949.6|17964.3|17946.3|0
1636500600000|2021-11-09 23:30:00|17966.9|17948.9|17967.4|17949.4|17968.3|17950.3|17964.9|17946.9|0
1636500900000|2021-11-09 23:35:00|17966.7|17948.7|17965.3|17947.3|17967.4|17949.4|17965.3|17947.3|0
1636501200000|2021-11-09 23:40:00|17965.7|17947.7|17968.7|17950.7|17969.4|17951.4|17965.3|17947.3|0
1636501500000|2021-11-09 23:45:00|17968|17950|17964.7|17946.7|17968.7|17950.7|17964|17946|0
1636501800000|2021-11-09 23:50:00|17965.3|17947.3|17963.8|17945.8|17965.3|17947.3|17962.5|17944.5|0
1636502100000|2021-11-09 23:55:00|17964.5|17946.5|17963.8|17945.8|17965.8|17947.8|17963.1|17945.1|0
1636502400000|2021-11-10 00:00:00|17964.5|17946.5|17968.5|17950.5|17971.9|17953.9|17963.8|17945.8|0
1636502700000|2021-11-10 00:05:00|17967.9|17949.9|17963.8|17945.8|17969.2|17951.2|17963.8|17945.8|0
1636503000000|2021-11-10 00:10:00|17964.5|17946.5|17967.3|17949.3|17967.3|17949.3|17963.3|17945.3|0
1636503300000|2021-11-10 00:15:00|17968|17950|17963.6|17945.6|17968|17950|17962.6|17944.6|0
1636503600000|2021-11-10 00:20:00|17964|17946|17959.6|17941.6|17965|17947|17959.6|17941.6|0
1636503900000|2021-11-10 00:25:00|17960|17942|17963.1|17945.1|17963.5|17945.5|17959.6|17941.6|0
1636504200000|2021-11-10 00:30:00|17963.9|17945.9|17963.6|17945.6|17965.1|17947.1|17963.5|17945.5|0
1636504500000|2021-11-10 00:35:00|17963.9|17945.9|17964.1|17946.1|17966.4|17948.4|17963.7|17945.7|0
1636504800000|2021-11-10 00:40:00|17963.9|17945.9|17963.4|17945.4|17964.6|17946.6|17961.4|17943.4|0
1636505100000|2021-11-10 00:45:00|17963.2|17945.2|17961.1|17943.1|17964.9|17946.9|17959.7|17941.7|0
1636505400000|2021-11-10 00:50:00|17960.8|17942.8|17962|17944|17962|17944|17960.8|17942.8|0
1636505700000|2021-11-10 00:55:00|17962.8|17944.8|17962.8|17944.8|17965.8|17947.8|17962.8|17944.8|0
1636506000000|2021-11-10 01:00:00|17963.1|17945.1|17960.7|17956.7|17981.7|17977.7|17960.7|17945.1|138
1636506300000|2021-11-10 01:05:00|17964.2|17960.2|17960.7|17956.7|17972.7|17968.7|17959.7|17955.7|172
1636506600000|2021-11-10 01:10:00|17964.7|17960.7|17960.7|17956.7|17966.2|17962.2|17957.7|17953.7|98
1636506900000|2021-11-10 01:15:00|17964.2|17960.2|17964.2|17960.2|17968.7|17964.7|17955.2|17951.2|112
1636507200000|2021-11-10 01:20:00|17962.7|17958.7|17962.7|17958.7|17967.7|17963.7|17960.2|17956.2|89
1636507500000|2021-11-10 01:25:00|17961.7|17957.7|17947.7|17943.7|17961.7|17957.7|17947.7|17943.7|195
1636507800000|2021-11-10 01:30:00|17948.2|17944.2|17950.7|17946.7|17955.2|17951.2|17946.2|17942.2|169
1636508100000|2021-11-10 01:35:00|17952.7|17948.7|17950.2|17946.2|17956.2|17952.2|17949.2|17945.2|73
1636508400000|2021-11-10 01:40:00|17950.7|17946.7|17952.2|17948.2|17952.2|17948.2|17943.2|17939.2|134
1636508700000|2021-11-10 01:45:00|17952.7|17948.7|17948.2|17944.2|17952.7|17948.7|17944.7|17940.7|71
1636509000000|2021-11-10 01:50:00|17948.7|17944.7|17960.2|17956.2|17960.2|17956.2|17947.7|17943.7|65
1636509300000|2021-11-10 01:55:00|17955.7|17951.7|17954.7|17950.7|17960.7|17956.7|17953.2|17949.2|53
1636509600000|2021-11-10 02:00:00|17955.2|17951.2|17950.7|17946.7|17962.7|17958.7|17949.2|17945.2|90
1636509900000|2021-11-10 02:05:00|17949.7|17945.7|17947.2|17943.2|17952.7|17948.7|17944.2|17940.2|110
1636510200000|2021-11-10 02:10:00|17945.7|17941.7|17944.2|17940.2|17951.2|17947.2|17943.7|17939.7|93
1636510500000|2021-11-10 02:15:00|17943.7|17939.7|17940.2|17936.2|17948.2|17944.2|17938.7|17934.7|113
1636510800000|2021-11-10 02:20:00|17938.7|17934.7|17937.2|17933.2|17943.7|17939.7|17931.7|17927.7|166
1636511100000|2021-11-10 02:25:00|17936.7|17932.7|17933.7|17929.7|17945.7|17941.7|17931.7|17927.7|129
1636511400000|2021-11-10 02:30:00|17932.7|17928.7|17927.2|17923.2|17936.2|17932.2|17924.7|17920.7|186
1636511700000|2021-11-10 02:35:00|17926.2|17922.2|17924.2|17920.2|17931.7|17927.7|17921.7|17917.7|75
1636512000000|2021-11-10 02:40:00|17927.2|17923.2|17924.7|17920.7|17931.2|17927.2|17920.7|17916.7|219
1636512300000|2021-11-10 02:45:00|17923.2|17919.2|17922.2|17918.2|17930.7|17926.7|17920.2|17916.2|184
1636512600000|2021-11-10 02:50:00|17924.7|17920.7|17919.7|17915.7|17926.7|17922.7|17919.7|17915.7|102
1636512900000|2021-11-10 02:55:00|17920.2|17916.2|17921.2|17917.2|17925.2|17921.2|17917.7|17913.7|126
1636513200000|2021-11-10 03:00:00|17920.2|17916.2|17918.7|17914.7|17926.7|17922.7|17917.7|17913.7|68
1636513500000|2021-11-10 03:05:00|17919.7|17915.7|17930.2|17926.2|17930.2|17926.2|17918.7|17914.7|155
1636513800000|2021-11-10 03:10:00|17930.7|17926.7|17926.2|17922.2|17930.7|17926.7|17919.7|17915.7|73
1636514100000|2021-11-10 03:15:00|17924.7|17920.7|17928.7|17924.7|17930.7|17926.7|17922.7|17918.7|116
1636514400000|2021-11-10 03:20:00|17928.2|17924.2|17937.7|17933.7|17941.2|17937.2|17924.2|17920.2|173
1636514700000|2021-11-10 03:25:00|17936.7|17932.7|17941.7|17937.7|17945.7|17941.7|17935.2|17931.2|150
1636515000000|2021-11-10 03:30:00|17941.2|17937.2|17946.7|17942.7|17954.2|17950.2|17938.2|17934.2|337
1636515300000|2021-11-10 03:35:00|17944.7|17940.7|17938.7|17934.7|17945.2|17941.2|17929.2|17925.2|406
1636515600000|2021-11-10 03:40:00|17939.2|17935.2|17939.2|17935.2|17940.2|17936.2|17931.7|17927.7|368
1636515900000|2021-11-10 03:45:00|17937.2|17933.2|17913.7|17909.7|17946.2|17942.2|17913.2|17909.2|2974
1636516200000|2021-11-10 03:50:00|17911.7|17907.7|17917.7|17913.7|17921.2|17917.2|17896.2|17892.2|2041
1636516500000|2021-11-10 03:55:00|17916.2|17912.2|17922.7|17918.7|17925.7|17921.7|17903.2|17899.2|1797
1636516800000|2021-11-10 04:00:00|17924.7|17920.7|17919.2|17915.2|17931.7|17927.7|17914.7|17910.7|1282
1636517100000|2021-11-10 04:05:00|17919.7|17915.7|17928.7|17924.7|17932.7|17928.7|17916.2|17912.2|731
1636517400000|2021-11-10 04:10:00|17928.2|17924.2|17912.7|17908.7|17931.2|17927.2|17906.7|17902.7|611
1636517700000|2021-11-10 04:15:00|17910.7|17906.7|17917.7|17913.7|17921.7|17917.7|17899.7|17895.7|720
1636518000000|2021-11-10 04:20:00|17917.2|17913.2|17910.2|17906.2|17924.7|17920.7|17908.7|17904.7|786
1636518300000|2021-11-10 04:25:00|17910.7|17906.7|17918.7|17914.7|17924.7|17920.7|17910.7|17906.7|707
1636518600000|2021-11-10 04:30:00|17917.7|17913.7|17928.7|17924.7|17931.2|17927.2|17913.2|17909.2|474
1636518900000|2021-11-10 04:35:00|17929.7|17925.7|17935.2|17931.2|17941.7|17937.7|17924.7|17920.7|689
1636519200000|2021-11-10 04:40:00|17935.7|17931.7|17930.7|17926.7|17938.2|17934.2|17926.2|17922.2|632
1636519500000|2021-11-10 04:45:00|17931|17927|17929|17925|17933.2|17929.2|17919|17915|432
1636519800000|2021-11-10 04:50:00|17928.5|17924.5|17929.7|17925.7|17931.7|17927.7|17923.2|17919.2|406
1636520100000|2021-11-10 04:55:00|17929.5|17925.5|17927.5|17923.5|17936.5|17932.5|17925|17921|339
1636520400000|2021-11-10 05:00:00|17927.2|17923.2|17930|17926|17940.2|17936.2|17926.5|17922.5|384
1636520700000|2021-11-10 05:05:00|17930.2|17926.2|17926.2|17922.2|17930.2|17926.2|17919.7|17915.7|377
1636521000000|2021-11-10 05:10:00|17926|17922|17919.7|17915.7|17926|17922|17917.7|17913.7|491
1636521300000|2021-11-10 05:15:00|17919.5|17915.5|17925.7|17921.7|17928|17924|17911.5|17907.5|617
1636521600000|2021-11-10 05:20:00|17925.5|17921.5|17923|17919|17926.5|17922.5|17919|17915|506
1636521900000|2021-11-10 05:25:00|17922.2|17918.2|17923.5|17919.5|17929|17925|17922.2|17918.2|399
1636522200000|2021-11-10 05:30:00|17923.2|17919.2|17929.2|17925.2|17933|17929|17922|17918|354
1636522500000|2021-11-10 05:35:00|17929.5|17925.5|17930.5|17926.5|17934|17930|17928|17924|405
1636522800000|2021-11-10 05:40:00|17930.2|17926.2|17936.7|17932.7|17939.5|17935.5|17930.2|17926.2|328
1636523100000|2021-11-10 05:45:00|17937|17933|17939.5|17935.5|17942.7|17938.7|17935.2|17931.2|294
1636523400000|2021-11-10 05:50:00|17940.2|17936.2|17936.2|17932.2|17942.2|17938.2|17930.7|17926.7|291
1636523700000|2021-11-10 05:55:00|17936.5|17932.5|17928.7|17924.7|17937.2|17933.2|17926|17922|211
1636524000000|2021-11-10 06:00:00|17928|17924|17929.7|17925.7|17931|17927|17923|17919|328
1636524300000|2021-11-10 06:05:00|17930|17926|17935|17931|17937.2|17933.2|17928.5|17924.5|180
1636524600000|2021-11-10 06:10:00|17934.7|17930.7|17935.2|17931.2|17939.2|17935.2|17932.2|17928.2|169
1636524900000|2021-11-10 06:15:00|17935|17931|17939.7|17935.7|17939.7|17935.7|17930.5|17926.5|167
1636525200000|2021-11-10 06:20:00|17940|17936|17927.2|17923.2|17940.2|17936.2|17926.7|17922.7|131
1636525500000|2021-11-10 06:25:00|17926.5|17922.5|17929.5|17925.5|17929.7|17925.7|17918.7|17914.7|152
1636525800000|2021-11-10 06:30:00|17929.2|17925.2|17925.5|17921.5|17929.5|17925.5|17923|17919|132
1636526100000|2021-11-10 06:35:00|17925.2|17921.2|17932.5|17928.5|17933.5|17929.5|17922.2|17918.2|152
1636526400000|2021-11-10 06:40:00|17932.2|17928.2|17933.5|17929.5|17936|17932|17930|17926|453
1636526700000|2021-11-10 06:45:00|17933.7|17929.7|17934.2|17930.2|17936.2|17932.2|17928.5|17924.5|400
1636527000000|2021-11-10 06:50:00|17934|17930|17957.5|17953.5|17972.7|17968.7|17934|17930|1634
1636527300000|2021-11-10 06:55:00|17957.7|17953.7|17956.5|17952.5|17962.5|17958.5|17953|17949|387
1636527600000|2021-11-10 07:00:00|17957|17953|17949.5|17945.5|17960|17956|17946|17942|300
1636527900000|2021-11-10 07:05:00|17949.2|17945.2|17958|17954|17959|17955|17948.7|17944.7|338
1636528200000|2021-11-10 07:10:00|17958.5|17954.5|17949.5|17945.5|17959.7|17955.7|17949|17945|425
1636528500000|2021-11-10 07:15:00|17949.2|17945.2|17961|17957|17962.5|17958.5|17944|17940|680
1636528800000|2021-11-10 07:20:00|17960.7|17956.7|17955.5|17951.5|17963|17959|17951.5|17947.5|554
1636529100000|2021-11-10 07:25:00|17955.7|17951.7|17932.5|17928.5|17957.7|17953.7|17932|17928|358
1636529400000|2021-11-10 07:30:00|17932|17928|17951.5|17947.5|17951.7|17947.7|17932|17928|287
1636529700000|2021-11-10 07:35:00|17951.2|17947.2|17956.2|17952.2|17959.5|17955.5|17947|17943|506
1636530000000|2021-11-10 07:40:00|17956.5|17952.5|17961|17957|17963.5|17959.5|17951.2|17947.2|332
1636530300000|2021-11-10 07:45:00|17961.2|17957.2|17959.5|17955.5|17966.2|17962.2|17952.7|17948.7|316
1636530600000|2021-11-10 07:50:00|17959.7|17955.7|17957|17953|17965.5|17961.5|17953.2|17949.2|265
1636530900000|2021-11-10 07:55:00|17956.7|17952.7|17960.2|17956.2|17962|17958|17951|17947|295
1636531200000|2021-11-10 08:00:00|17960.5|17956.5|17981|17977|18004.5|18000.5|17960.2|17956.2|1168
1636531500000|2021-11-10 08:05:00|17980.7|17976.7|18009.2|18005.2|18010.7|18006.7|17979.7|17975.7|776
1636531800000|2021-11-10 08:10:00|18009.5|18005.5|18009.5|18005.5|18029.2|18025.2|18006.5|18002.5|1600
1636532100000|2021-11-10 08:15:00|18010|18006|18021.5|18017.5|18023.2|18019.2|18010|18006|556
1636532400000|2021-11-10 08:20:00|18021.7|18017.7|18031|18027|18041.5|18037.5|18019|18015|864
1636532700000|2021-11-10 08:25:00|18030|18026|18032.2|18028.2|18039.5|18035.5|18024|18020|621
1636533000000|2021-11-10 08:30:00|18032|18028|18049|18045|18053.5|18049.5|18030.7|18026.7|641
1636533300000|2021-11-10 08:35:00|18048.7|18044.7|18051|18047|18053|18049|18039.7|18035.7|535
1636533600000|2021-11-10 08:40:00|18051.2|18047.2|18045.7|18041.7|18056.7|18052.7|18044|18040|777
1636533900000|2021-11-10 08:45:00|18045.5|18041.5|18040|18036|18049.5|18045.5|18029.7|18025.7|486
1636534200000|2021-11-10 08:50:00|18039.7|18035.7|18030.5|18026.5|18040.5|18036.5|18026|18022|505
1636534500000|2021-11-10 08:55:00|18030.2|18026.2|18037.7|18033.7|18045.7|18041.7|18029.2|18025.2|509
1636534800000|2021-11-10 09:00:00|18038|18034|18035.7|18031.7|18043.5|18039.5|18035.2|18031.2|404
1636535100000|2021-11-10 09:05:00|18035.5|18031.5|18011.5|18007.5|18040.5|18036.5|18008.7|18004.7|641
1636535400000|2021-11-10 09:10:00|18010.7|18006.7|17995.5|17991.5|18019.7|18015.7|17992.2|17988.2|502
1636535700000|2021-11-10 09:15:00|17995.7|17991.7|18000.7|17996.7|18003|17999|17984.2|17980.2|665
1636536000000|2021-11-10 09:20:00|18001|17997|18002.7|17998.7|18004.2|18000.2|17987.7|17983.7|562
1636536300000|2021-11-10 09:25:00|18002.5|17998.5|17998.7|17994.7|18011.5|18007.5|17995|17991|487
1636536600000|2021-11-10 09:30:00|17997.7|17993.7|18013.7|18009.7|18015.2|18011.2|17997.5|17993.5|831
1636536900000|2021-11-10 09:35:00|18013.5|18009.5|18007.7|18003.7|18013.5|18009.5|18005.7|18001.7|1226
1636537200000|2021-11-10 09:40:00|18008|18004|17988.7|17984.7|18008|18004|17987.5|17983.5|939
1636537500000|2021-11-10 09:45:00|17988.5|17984.5|17991.2|17987.2|17994.7|17990.7|17979|17975|1046
1636537800000|2021-11-10 09:50:00|17991.5|17987.5|17991.5|17987.5|17999.7|17995.7|17989.7|17985.7|1006
1636538100000|2021-11-10 09:55:00|17991.2|17987.2|17982|17978|17992|17988|17981.5|17977.5|1213
1636538400000|2021-11-10 10:00:00|17977.7|17973.7|17989.7|17985.7|17992.7|17988.7|17977|17973|180
1636538700000|2021-11-10 10:05:00|17989.2|17985.2|17988.5|17984.5|17993.5|17989.5|17987|17983|113
1636539000000|2021-11-10 10:10:00|17994.6|17976.6|17988.4|17970.4|17996.6|17978.6|17987.3|17969.3|6451926
1636539300000|2021-11-10 10:15:00|17988.3|17970.3|17990.3|17972.3|17992.3|17974.3|17986.4|17968.4|0
1636539600000|2021-11-10 10:20:00|17991.1|17973.1|17991.2|17973.2|17993.1|17975.1|17989.4|17971.4|0
1636539900000|2021-11-10 10:25:00|17992.1|17974.1|17987.4|17969.4|17994.1|17976.1|17986.2|17968.2|0
1636540200000|2021-11-10 10:30:00|17987.7|17969.7|17980.5|17962.5|17988.1|17970.1|17974.7|17956.7|0
1636540500000|2021-11-10 10:35:00|17980.2|17962.2|17970|17952|17981.7|17963.7|17968.9|17950.9|0
1636540800000|2021-11-10 10:40:00|17971.7|17967.7|17975|17971|17986|17982|17971|17967|66
1636541100000|2021-11-10 10:45:00|17975.5|17971.5|17962|17958|17975.5|17971.5|17962|17958|109
1636541400000|2021-11-10 10:50:00|17962.5|17958.5|17962|17958|17966|17962|17959.2|17955.2|81
1636541700000|2021-11-10 10:55:00|17961.7|17957.7|17970.2|17966.2|17970.7|17966.7|17959.7|17955.7|30
1636542000000|2021-11-10 11:00:00|17970|17966|17973.5|17969.5|17973.5|17969.5|17963.7|17959.7|65
1636542300000|2021-11-10 11:05:00|17973.7|17969.7|17970.7|17966.7|17974.7|17970.7|17969.5|17965.5|3
1636542600000|2021-11-10 11:10:00|17970|17966|17972.2|17968.2|17979.7|17975.7|17970|17966|42
1636542900000|2021-11-10 11:15:00|17972.7|17968.7|17967.2|17963.2|17973.2|17969.2|17967.2|17963.2|21
1636543200000|2021-11-10 11:20:00|17965.7|17961.7|17972.2|17968.2|17972.2|17968.2|17965.7|17961.7|31
1636543500000|2021-11-10 11:25:00|17970.2|17966.2|17975.2|17971.2|17976.7|17972.7|17970.2|17966.2|58
1636543800000|2021-11-10 11:30:00|17973.2|17969.2|17975.7|17971.7|17975.7|17971.7|17972.7|17968.7|8
1636544100000|2021-11-10 11:35:00|17972.2|17968.2|17968.7|17964.7|17977.7|17973.7|17963.7|17959.7|39
1636544400000|2021-11-10 11:40:00|17964.7|17960.7|17973.2|17969.2|17973.2|17969.2|17964.7|17960.7|34
1636544700000|2021-11-10 11:45:00|17973.7|17969.7|17969.7|17965.7|17974.2|17970.2|17969.7|17965.7|71
1636545000000|2021-11-10 11:50:00|17969.2|17965.2|17971.2|17967.2|17971.2|17967.2|17964.7|17960.7|7
1636545300000|2021-11-10 11:55:00|17972.2|17968.2|17968.7|17964.7|17972.2|17968.2|17968.7|17964.7|6
1636545600000|2021-11-10 12:00:00|17969.7|17965.7|17973.2|17969.2|17974.2|17970.2|17969.2|17965.2|44
1636545900000|2021-11-10 12:05:00|17970.2|17966.2|17972.7|17968.7|17973.2|17969.2|17967.7|17963.7|33
1636546200000|2021-11-10 12:10:00|17974.7|17970.7|17976.2|17972.2|17978.2|17974.2|17972.2|17968.2|27
1636546500000|2021-11-10 12:15:00|17977.2|17973.2|17975.2|17971.2|17977.2|17973.2|17973.2|17969.2|39
1636546800000|2021-11-10 12:20:00|17974.7|17970.7|17976.7|17972.7|17976.7|17972.7|17974.2|17970.2|14
1636547100000|2021-11-10 12:25:00|17977.7|17973.7|17980.2|17976.2|17980.7|17976.7|17974.7|17970.7|33
1636547400000|2021-11-10 12:30:00|17978.7|17974.7|17976.2|17972.2|17978.7|17974.7|17974.2|17970.2|67
1636547700000|2021-11-10 12:35:00|17977.2|17973.2|17980.7|17976.7|17982.2|17978.2|17974.7|17970.7|48
1636548000000|2021-11-10 12:40:00|17983.2|17979.2|17980.7|17976.7|17984.7|17980.7|17978.2|17974.2|65
1636548300000|2021-11-10 12:45:00|17983.2|17979.2|17979.7|17975.7|17983.2|17979.2|17979.7|17975.7|11
1636548600000|2021-11-10 12:50:00|17978.7|17974.7|17978.2|17974.2|17978.7|17974.7|17977.7|17973.7|5
1636548900000|2021-11-10 12:55:00|17983.7|17979.7|17992.7|17988.7|17992.7|17988.7|17983.2|17979.2|40
1636549200000|2021-11-10 13:00:00|17993.2|17989.2|17996.7|17992.7|17996.7|17992.7|17992.2|17988.2|70
1636549500000|2021-11-10 13:05:00|17994.7|17990.7|17993.7|17989.7|17997.2|17993.2|17993.7|17989.7|38
1636549800000|2021-11-10 13:10:00|17995.2|17991.2|17993.7|17989.7|17996.2|17992.2|17990.7|17986.7|26
1636550100000|2021-11-10 13:15:00|17991.7|17987.7|17991.7|17987.7|17991.7|17987.7|17987.2|17983.2|18
1636550400000|2021-11-10 13:20:00|17991.2|17987.2|17991.2|17987.2|17991.2|17987.2|17989.7|17985.7|7
1636550700000|2021-11-10 13:25:00|17988.7|17984.7|17989.7|17985.7|17991.2|17987.2|17987.2|17983.2|15
1636551000000|2021-11-10 13:30:00|17985.2|17981.2|17962.2|17958.2|17985.2|17981.2|17954.2|17950.2|183
1636551300000|2021-11-10 13:35:00|17960.2|17956.2|17949.2|17945.2|17966.2|17962.2|17945.7|17941.7|169
1636551600000|2021-11-10 13:40:00|17951.7|17947.7|17957.2|17953.2|17961.7|17957.7|17950.2|17946.2|72
1636551900000|2021-11-10 13:45:00|17960.7|17956.7|17975.7|17971.7|17975.7|17971.7|17954.2|17950.2|71
1636552200000|2021-11-10 13:50:00|17977.7|17973.7|17990.7|17986.7|17995.7|17991.7|17977.7|17973.7|154
1636552500000|2021-11-10 13:55:00|17990.2|17986.2|17990.2|17986.2|17992.7|17988.7|17988.2|17984.2|74
1636552800000|2021-11-10 14:00:00|17988.2|17984.2|17995.7|17991.7|17997.7|17993.7|17988.2|17984.2|215
1636553100000|2021-11-10 14:05:00|17996.2|17992.2|17989.2|17985.2|18000.7|17996.7|17987.7|17983.7|86
1636553400000|2021-11-10 14:10:00|17990.7|17986.7|17989.2|17985.2|17991.2|17987.2|17986.7|17982.7|20
1636553700000|2021-11-10 14:15:00|17990.7|17986.7|17990.7|17986.7|17991.2|17987.2|17986.7|17982.7|52
1636554000000|2021-11-10 14:20:00|17992.7|17988.7|17989.7|17985.7|17993.2|17989.2|17988.7|17984.7|17
1636554300000|2021-11-10 14:25:00|17989.2|17985.2|17988.7|17984.7|17989.7|17985.7|17987.7|17983.7|22
1636554600000|2021-11-10 14:30:00|17986.2|17982.2|17998.7|17994.7|17999.2|17995.2|17979.2|17975.2|198
1636554900000|2021-11-10 14:35:00|17995.7|17991.7|18014.7|18010.7|18014.7|18010.7|17994.2|17990.2|278
1636555200000|2021-11-10 14:40:00|18014.2|18010.2|18010.7|18006.7|18023.7|18019.7|18008.7|18004.7|277
1636555500000|2021-11-10 14:45:00|18011.2|18007.2|18011.2|18007.2|18019.2|18015.2|18010.2|18006.2|108
1636555800000|2021-11-10 14:50:00|18013.2|18009.2|18006.7|18002.7|18013.2|18009.2|17999.7|17995.7|80
1636556100000|2021-11-10 14:55:00|18010.7|18006.7|18019.7|18015.7|18019.7|18015.7|18004.2|18000.2|84
1636556400000|2021-11-10 15:00:00|18015.7|18011.7|18014.2|18010.2|18020.7|18016.7|18008.7|18004.7|72
1636556700000|2021-11-10 15:05:00|18016.2|18012.2|18012.7|18008.7|18016.2|18012.2|18008.2|18004.2|80
1636557000000|2021-11-10 15:10:00|18013.2|18009.2|17999.2|17995.2|18013.2|18009.2|17993.7|17989.7|208
1636557300000|2021-11-10 15:15:00|17999.7|17995.7|18004.7|18000.7|18010.7|18006.7|17998.2|17994.2|52
1636557600000|2021-11-10 15:20:00|18006.7|18002.7|17992.2|17988.2|18007.7|18003.7|17990.2|17986.2|246
1636557900000|2021-11-10 15:25:00|17992.7|17988.7|17993.2|17989.2|17999.2|17995.2|17991.2|17987.2|87
1636558200000|2021-11-10 15:30:00|17992.7|17988.7|17992.2|17988.2|17993.7|17989.7|17985.2|17981.2|108
1636558500000|2021-11-10 15:35:00|17991.7|17987.7|18003.2|17999.2|18003.2|17999.2|17991.2|17987.2|63
1636558800000|2021-11-10 15:40:00|18006.2|18002.2|18003.2|17999.2|18008.2|18004.2|17999.7|17995.7|94
1636559100000|2021-11-10 15:45:00|18004.7|18000.7|18009.7|18005.7|18012.7|18008.7|18004.7|18000.7|172
1636559400000|2021-11-10 15:50:00|18008.7|18004.7|18017.2|18013.2|18017.2|18013.2|18005.2|18001.2|122
1636559700000|2021-11-10 15:55:00|18016.2|18012.2|18012.2|18008.2|18017.7|18013.7|18009.2|18005.2|234
1636560000000|2021-11-10 16:00:00|18011.2|18007.2|18015.7|18011.7|18017.2|18013.2|18008.7|18004.7|72
1636560300000|2021-11-10 16:05:00|18013.7|18009.7|18001.7|17997.7|18013.7|18009.7|18001.7|17997.7|94
1636560600000|2021-11-10 16:10:00|18004.7|18000.7|18005.2|18001.2|18006.7|18002.7|18001.2|17997.2|35
1636560900000|2021-11-10 16:15:00|18007.7|18003.7|18003.2|17999.2|18007.7|18003.7|18003.2|17999.2|19
1636561200000|2021-11-10 16:20:00|18006.7|18002.7|18003.2|17999.2|18006.7|18002.7|18002.2|17998.2|32
1636561500000|2021-11-10 16:25:00|18004.2|18000.2|17994.2|17990.2|18004.2|18000.2|17990.2|17986.2|97
1636561800000|2021-11-10 16:30:00|17994.7|17990.7|17993.2|17989.2|17994.7|17990.7|17987.7|17983.7|67
1636562100000|2021-11-10 16:35:00|17992.7|17988.7|17983.7|17979.7|17992.7|17988.7|17983.7|17979.7|66
1636562400000|2021-11-10 16:40:00|17985.2|17981.2|17977.2|17973.2|17985.2|17981.2|17972.7|17968.7|78
1636562700000|2021-11-10 16:45:00|17976.2|17972.2|17988.7|17984.7|17988.7|17984.7|17976.2|17972.2|14
1636563000000|2021-11-10 16:50:00|17990.2|17986.2|17985.2|17981.2|17991.7|17987.7|17983.7|17979.7|166
1636563300000|2021-11-10 16:55:00|17983.2|17979.2|17980.7|17976.7|17986.2|17982.2|17980.2|17976.2|39
1636563600000|2021-11-10 17:00:00|17981.2|17977.2|17978.7|17974.7|17981.7|17977.7|17973.7|17969.7|95
1636563900000|2021-11-10 17:05:00|17977.7|17973.7|17973.7|17969.7|17977.7|17973.7|17970.2|17966.2|61
1636564200000|2021-11-10 17:10:00|17973.2|17969.2|17967.7|17963.7|17975.2|17971.2|17963.7|17959.7|79
1636564500000|2021-11-10 17:15:00|17966.7|17962.7|17968.2|17964.2|17970.2|17966.2|17965.7|17961.7|28
1636564800000|2021-11-10 17:20:00|17967.7|17963.7|17968.7|17964.7|17968.7|17964.7|17966.7|17962.7|44
1636565100000|2021-11-10 17:25:00|17969.7|17965.7|17968.7|17964.7|17969.7|17965.7|17966.2|17962.2|35
1636565400000|2021-11-10 17:30:00|17969.7|17965.7|17971.2|17967.2|17971.2|17967.2|17967.2|17963.2|46
1636565700000|2021-11-10 17:35:00|17968.7|17964.7|17968.7|17964.7|17972.2|17968.2|17967.7|17963.7|13
1636566000000|2021-11-10 17:40:00|17968.2|17964.2|17958.7|17954.7|17969.2|17965.2|17958.7|17954.7|26
1636566300000|2021-11-10 17:45:00|17960.7|17956.7|17955.2|17951.2|17960.7|17956.7|17954.7|17950.7|60
1636566600000|2021-11-10 17:50:00|17956.2|17952.2|17964.2|17960.2|17964.2|17960.2|17956.2|17952.2|19
1636566900000|2021-11-10 17:55:00|17963.2|17959.2|17980.7|17976.7|17983.7|17979.7|17963.2|17959.2|87
1636567200000|2021-11-10 18:00:00|17982.7|17978.7|17981.7|17977.7|17988.7|17984.7|17981.7|17977.7|38
1636567500000|2021-11-10 18:05:00|17964.2|17960.2|17962.7|17958.7|17965.7|17961.7|17955.2|17951.2|84
1636567800000|2021-11-10 18:10:00|17962.2|17958.2|17967.7|17963.7|17981.2|17977.2|17957.2|17953.2|174
1636568100000|2021-11-10 18:15:00|17968.2|17964.2|17959.2|17955.2|17968.7|17964.7|17953.2|17949.2|65
1636568400000|2021-11-10 18:20:00|17961.7|17957.7|17952.7|17948.7|17961.7|17957.7|17950.7|17946.7|61
1636568700000|2021-11-10 18:25:00|17950.7|17946.7|17963.7|17959.7|17965.2|17961.2|17950.7|17946.7|61
1636569000000|2021-11-10 18:30:00|17964.2|17960.2|17968.7|17964.7|17970.7|17966.7|17962.2|17958.2|71
1636569300000|2021-11-10 18:35:00|17965.7|17961.7|17949.7|17945.7|17969.7|17965.7|17949.7|17945.7|24
1636569600000|2021-11-10 18:40:00|17954.7|17950.7|17951.2|17947.2|17954.7|17950.7|17948.7|17944.7|43
1636569900000|2021-11-10 18:45:00|17951.7|17947.7|17941.7|17937.7|17953.7|17949.7|17941.7|17937.7|73
1636570200000|2021-11-10 18:50:00|17943.7|17939.7|17935.2|17931.2|17944.2|17940.2|17933.7|17929.7|249
1636570500000|2021-11-10 18:55:00|17933.7|17929.7|17929.7|17925.7|17936.2|17932.2|17927.2|17923.2|65
1636570800000|2021-11-10 19:00:00|17931.2|17927.2|17920.2|17916.2|17932.7|17928.7|17916.2|17912.2|151
1636571100000|2021-11-10 19:05:00|17920.7|17916.7|17927.7|17923.7|17928.7|17924.7|17917.7|17913.7|52
1636571400000|2021-11-10 19:10:00|17924.2|17920.2|17915.2|17911.2|17925.7|17921.7|17915.2|17911.2|25
1636571700000|2021-11-10 19:15:00|17918.2|17914.2|17921.7|17917.7|17928.2|17924.2|17918.2|17914.2|48
1636572000000|2021-11-10 19:20:00|17920.7|17916.7|17913.2|17909.2|17922.7|17918.7|17912.7|17908.7|66
1636572300000|2021-11-10 19:25:00|17911.7|17907.7|17906.7|17902.7|17913.7|17909.7|17905.7|17901.7|47
1636572600000|2021-11-10 19:30:00|17906.2|17902.2|17901.7|17897.7|17910.2|17906.2|17901.7|17897.7|91
1636572900000|2021-11-10 19:35:00|17903.2|17899.2|17897.7|17893.7|17907.7|17903.7|17897.2|17893.2|99
1636573200000|2021-11-10 19:40:00|17898.7|17894.7|17892.7|17888.7|17900.2|17896.2|17890.7|17886.7|33
1636573500000|2021-11-10 19:45:00|17890.2|17886.2|17904.2|17900.2|17907.2|17903.2|17890.2|17886.2|84
1636573800000|2021-11-10 19:50:00|17906.2|17902.2|17908.2|17904.2|17912.2|17908.2|17899.7|17895.7|24
1636574100000|2021-11-10 19:55:00|17910.7|17906.7|17903.2|17899.2|17920.2|17916.2|17903.2|17899.2|68
1636574400000|2021-11-10 20:00:00|17906.7|17902.7|17898.7|17894.7|17907.7|17903.7|17898.7|17894.7|50
1636574700000|2021-11-10 20:05:00|17902.2|17898.2|17912.7|17908.7|17913.2|17909.2|17902.2|17898.2|18
1636575000000|2021-11-10 20:10:00|17910.2|17906.2|17916.7|17912.7|17916.7|17912.7|17910.2|17906.2|27
1636575300000|2021-11-10 20:15:00|17915.2|17911.2|17921.2|17917.2|17922.7|17918.7|17913.2|17909.2|45
1636575600000|2021-11-10 20:20:00|17924.7|17920.7|17918.7|17914.7|17928.2|17924.2|17918.7|17914.7|52
1636575900000|2021-11-10 20:25:00|17921.7|17917.7|17921.7|17917.7|17921.7|17917.7|17921.7|17917.7|4
1636576200000|2021-11-10 20:30:00|17921.2|17917.2|17918.7|17914.7|17924.7|17920.7|17916.7|17912.7|25
1636576500000|2021-11-10 20:35:00|17918.2|17914.2|17912.7|17908.7|17918.2|17914.2|17912.7|17908.7|3
1636576800000|2021-11-10 20:40:00|17914.2|17910.2|17908.7|17904.7|17917.7|17913.7|17908.7|17904.7|4
1636577100000|2021-11-10 20:45:00|17910.2|17906.2|17913.2|17909.2|17913.7|17909.7|17906.7|17902.7|18
1636577400000|2021-11-10 20:50:00|17911.7|17907.7|17922.7|17918.7|17924.2|17920.2|17911.7|17907.7|28
1636577700000|2021-11-10 20:55:00|17923.2|17919.2|17920.7|17916.7|17926.2|17922.2|17920.7|17916.7|81
1636578000000|2021-11-10 21:00:00|17915.7|17911.7|17919.2|17915.2|17919.2|17915.2|17915.7|17911.7|7
1636578300000|2021-11-10 21:05:00|||||||||4
1636578600000|2021-11-10 21:10:00|17926.2|17908.2|17925.5|17907.5|17926.2|17908.2|17925.5|17907.5|6504046
1636578900000|2021-11-10 21:15:00|17926.2|17908.2|17927.3|17909.3|17927.3|17909.3|17925.5|17907.5|0
1636579200000|2021-11-10 21:20:00|17927.7|17909.7|17932|17914|17932|17914|17927.3|17909.3|0
1636579500000|2021-11-10 21:25:00|17931.4|17913.4|17929.3|17911.3|17931.7|17913.7|17929.3|17911.3|0
1636579800000|2021-11-10 21:30:00|17929.5|17911.5|17930.2|17912.2|17930.8|17912.8|17929.5|17911.5|0
1636580100000|2021-11-10 21:35:00|17930.5|17912.5|17932.2|17914.2|17932.9|17914.9|17930.2|17912.2|0
1636580400000|2021-11-10 21:40:00|17931.9|17913.9|17931.5|17913.5|17932.9|17914.9|17930.2|17912.2|0
1636580700000|2021-11-10 21:45:00|17931.2|17913.2|17934.2|17916.2|17934.9|17916.9|17930.2|17912.2|0
1636581000000|2021-11-10 21:50:00|17934.6|17916.6|17933.6|17915.6|17934.9|17916.9|17933.6|17915.6|0
1636581300000|2021-11-10 21:55:00|17933.9|17915.9|17932.9|17914.9|17935.6|17917.6|17932.5|17914.5|0
1636581600000|2021-11-10 22:00:00|17933.3|17915.3|17933.2|17915.2|17933.5|17915.5|17932.9|17914.9|0
1636581900000|2021-11-10 22:05:00|17933.3|17915.3|17934|17916|17934|17916|17933.2|17915.2|0
1636582200000|2021-11-10 22:10:00|17933.9|17915.9|17933.8|17915.8|17934.3|17916.3|17933.6|17915.6|0
1636582500000|2021-11-10 22:15:00|17933.9|17915.9|17933.9|17915.9|17934.3|17916.3|17933.4|17915.4|0
1636582800000|2021-11-10 22:20:00|17933.8|17915.8|17932.9|17914.9|17933.9|17915.9|17932.9|17914.9|0
1636583100000|2021-11-10 22:25:00|17933|17915|17933.1|17915.1|17934.4|17916.4|17932.9|17914.9|0
1636583400000|2021-11-10 22:30:00|17933.4|17915.4|17933.9|17915.9|17935|17917|17933.3|17915.3|0
1636583700000|2021-11-10 22:35:00|17934.1|17916.1|17935.7|17917.7|17936.1|17918.1|17933.9|17915.9|0
1636584000000|2021-11-10 22:40:00|17935.6|17917.6|17935.3|17917.3|17935.7|17917.7|17935.3|17917.3|0
1636584300000|2021-11-10 22:45:00|17935.4|17917.4|17935.4|17917.4|17935.9|17917.9|17935.3|17917.3|0
1636584600000|2021-11-10 22:50:00|17935.3|17917.3|17931.7|17913.7|17935.4|17917.4|17931.7|17913.7|0
1636584900000|2021-11-10 22:55:00|17931.8|17913.8|17931.6|17913.6|17931.9|17913.9|17930.9|17912.9|0
1636585200000|2021-11-10 23:00:00|17932.6|17914.6|17933|17915|17934.7|17916.7|17930.3|17912.3|0
1636585500000|2021-11-10 23:05:00|17932.3|17914.3|17927.6|17909.6|17933.7|17915.7|17926.2|17908.2|0
1636585800000|2021-11-10 23:10:00|17927.9|17909.9|17926.7|17908.7|17927.9|17909.9|17925.3|17907.3|0
1636586100000|2021-11-10 23:15:00|17927|17909|17930.7|17912.7|17931|17913|17926|17908|0
1636586400000|2021-11-10 23:20:00|17931.4|17913.4|17930.4|17912.4|17934.8|17916.8|17930.4|17912.4|0
1636586700000|2021-11-10 23:25:00|17929.7|17911.7|17925.6|17907.6|17930.4|17912.4|17923.6|17905.6|0
1636587000000|2021-11-10 23:30:00|17926.3|17908.3|17923.6|17905.6|17927|17909|17923.3|17905.3|0
1636587300000|2021-11-10 23:35:00|17922.9|17904.9|17921.9|17903.9|17924.3|17906.3|17920.6|17902.6|0
1636587600000|2021-11-10 23:40:00|17922.2|17904.2|17918.5|17900.5|17923.3|17905.3|17918.5|17900.5|0
1636587900000|2021-11-10 23:45:00|17917.8|17899.8|17913.8|17895.8|17918.5|17900.5|17913.8|17895.8|0
1636588200000|2021-11-10 23:50:00|17914.5|17896.5|17914.1|17896.1|17915.1|17897.1|17909.7|17891.7|0
1636588500000|2021-11-10 23:55:00|17913.8|17895.8|17920.2|17902.2|17920.2|17902.2|17912.8|17894.8|0
1636588800000|2021-11-11 00:00:00|17919.6|17901.6|17920.9|17902.9|17924.3|17906.3|17919.6|17901.6|0
1636589100000|2021-11-11 00:05:00|17921.2|17903.2|17926.3|17908.3|17927.3|17909.3|17920.2|17902.2|0
1636589400000|2021-11-11 00:10:00|17926.7|17908.7|17935.3|17917.3|17936.5|17918.5|17926.7|17908.7|0
1636589700000|2021-11-11 00:15:00|17936|17918|17934|17916|17936.1|17918.1|17932.6|17914.6|0
1636590000000|2021-11-11 00:20:00|17933.1|17915.1|17938.3|17920.3|17938.8|17920.8|17932.8|17914.8|0
1636590300000|2021-11-11 00:25:00|17938.5|17920.5|17936.5|17918.5|17938.5|17920.5|17935.3|17917.3|0
1636590600000|2021-11-11 00:30:00|17936.3|17918.3|17938.5|17920.5|17940.7|17922.7|17935.3|17917.3|0
1636590900000|2021-11-11 00:35:00|17938.6|17920.6|17938.1|17920.1|17942.7|17924.7|17938|17920|0
1636591200000|2021-11-11 00:40:00|17938.5|17920.5|17932.8|17914.8|17942.7|17924.7|17932.8|17914.8|0
1636591500000|2021-11-11 00:45:00|17932.6|17914.6|17931.9|17913.9|17932.6|17914.6|17928.6|17910.6|0
1636591800000|2021-11-11 00:50:00|17931.8|17913.8|17930.8|17912.8|17931.9|17913.9|17928.9|17910.9|0
1636592100000|2021-11-11 00:55:00|17930.4|17912.4|17939.2|17921.2|17940.4|17922.4|17930.4|17912.4|0
1636592400000|2021-11-11 01:00:00|17938.9|17920.9|17926.2|17922.2|17939.2|17932.2|17925.7|17920.5|106
1636592700000|2021-11-11 01:05:00|17925.2|17921.2|17926.2|17922.2|17934.2|17930.2|17920.2|17916.2|125
1636593000000|2021-11-11 01:10:00|17927.7|17923.7|17933.7|17929.7|17933.7|17929.7|17924.2|17920.2|63
1636593300000|2021-11-11 01:15:00|17935.7|17931.7|17928.7|17924.7|17938.7|17934.7|17928.7|17924.7|136
1636593600000|2021-11-11 01:20:00|17926.7|17922.7|17928.7|17924.7|17930.2|17926.2|17923.2|17919.2|57
1636593900000|2021-11-11 01:25:00|17929.2|17925.2|17927.7|17923.7|17931.2|17927.2|17924.2|17920.2|45
1636594200000|2021-11-11 01:30:00|17924.2|17920.2|17941.2|17937.2|17942.7|17938.7|17924.2|17920.2|68
1636594500000|2021-11-11 01:35:00|17940.7|17936.7|17934.7|17930.7|17941.2|17937.2|17933.7|17929.7|78
1636594800000|2021-11-11 01:40:00|17937.2|17933.2|17932.2|17928.2|17937.2|17933.2|17927.2|17923.2|65
1636595100000|2021-11-11 01:45:00|17933.7|17929.7|17936.2|17932.2|17940.2|17936.2|17931.2|17927.2|25
1636595400000|2021-11-11 01:50:00|17939.7|17935.7|17942.7|17938.7|17943.2|17939.2|17937.2|17933.2|52
1636595700000|2021-11-11 01:55:00|17941.2|17937.2|17960.7|17956.7|17960.7|17956.7|17939.2|17935.2|175
1636596000000|2021-11-11 02:00:00|17960.2|17956.2|17951.7|17947.7|17960.2|17956.2|17951.7|17947.7|79
1636596300000|2021-11-11 02:05:00|17950.2|17946.2|17951.2|17947.2|17956.2|17952.2|17948.7|17944.7|47
1636596600000|2021-11-11 02:10:00|17953.7|17949.7|17946.2|17942.2|17953.7|17949.7|17946.2|17942.2|57
1636596900000|2021-11-11 02:15:00|17941.7|17937.7|17941.7|17937.7|17945.2|17941.2|17935.7|17931.7|66
1636597200000|2021-11-11 02:20:00|17941.2|17937.2|17937.7|17933.7|17941.2|17937.2|17935.2|17931.2|30
1636597500000|2021-11-11 02:25:00|17937.2|17933.2|17934.2|17930.2|17938.2|17934.2|17934.2|17930.2|19
1636597800000|2021-11-11 02:30:00|17933.2|17929.2|17929.7|17925.7|17936.2|17932.2|17928.2|17924.2|85
1636598100000|2021-11-11 02:35:00|17927.7|17923.7|17931.2|17927.2|17934.2|17930.2|17925.2|17921.2|65
1636598400000|2021-11-11 02:40:00|17930.7|17926.7|17930.2|17926.2|17935.7|17931.7|17930.2|17926.2|58
1636598700000|2021-11-11 02:45:00|17929.2|17925.2|17929.2|17925.2|17930.2|17926.2|17919.7|17915.7|81
1636599000000|2021-11-11 02:50:00|17927.2|17923.2|17927.2|17923.2|17930.2|17926.2|17923.7|17919.7|52
1636599300000|2021-11-11 02:55:00|17925.2|17921.2|17926.2|17922.2|17929.2|17925.2|17921.7|17917.7|62
1636599600000|2021-11-11 03:00:00|17925.7|17921.7|17922.2|17918.2|17931.2|17927.2|17921.7|17917.7|121
1636599900000|2021-11-11 03:05:00|17921.7|17917.7|17926.2|17922.2|17928.2|17924.2|17921.7|17917.7|69
1636600200000|2021-11-11 03:10:00|17923.2|17919.2|17933.7|17929.7|17934.2|17930.2|17923.2|17919.2|84
1636600500000|2021-11-11 03:15:00|17932.7|17928.7|17938.2|17934.2|17942.7|17938.7|17932.7|17928.7|115
1636600800000|2021-11-11 03:20:00|17936.7|17932.7|17940.7|17936.7|17941.2|17937.2|17936.7|17932.7|60
1636601100000|2021-11-11 03:25:00|17943.7|17939.7|17939.7|17935.7|17944.2|17940.2|17936.2|17932.2|89
1636601400000|2021-11-11 03:30:00|17938.2|17934.2|17929.2|17925.2|17940.2|17936.2|17922.2|17918.2|344
1636601700000|2021-11-11 03:35:00|17929.7|17925.7|17931.7|17927.7|17937.2|17933.2|17929.7|17925.7|123
1636602000000|2021-11-11 03:40:00|17931.2|17927.2|17927.7|17923.7|17931.7|17927.7|17924.2|17920.2|153
1636602300000|2021-11-11 03:45:00|17930.7|17926.7|17923.7|17919.7|17935.7|17931.7|17910.7|17906.7|2109
1636602600000|2021-11-11 03:50:00|17924.7|17920.7|17917.7|17913.7|17925.7|17921.7|17916.2|17912.2|1505
1636602900000|2021-11-11 03:55:00|17916.2|17912.2|17897.7|17893.7|17916.7|17912.7|17896.2|17892.2|1739
1636603200000|2021-11-11 04:00:00|17899.2|17895.2|17877.2|17873.2|17899.2|17895.2|17875.7|17871.7|1897
1636603500000|2021-11-11 04:05:00|17876.7|17872.7|17886.7|17882.7|17894.2|17890.2|17873.7|17869.7|1400
1636603800000|2021-11-11 04:10:00|17886.2|17882.2|17892.7|17888.7|17892.7|17888.7|17876.7|17872.7|899
1636604100000|2021-11-11 04:15:00|17891.2|17887.2|17900.7|17896.7|17908.7|17904.7|17890.2|17886.2|469
1636604400000|2021-11-11 04:20:00|17902.7|17898.7|17895.2|17891.2|17908.7|17904.7|17892.7|17888.7|725
1636604700000|2021-11-11 04:25:00|17894.7|17890.7|17882.2|17878.2|17895.7|17891.7|17880.7|17876.7|934
1636605000000|2021-11-11 04:30:00|17880.7|17876.7|17845.7|17841.7|17880.7|17876.7|17842.2|17838.2|1748
1636605300000|2021-11-11 04:35:00|17844.2|17840.2|17843.2|17839.2|17860.2|17856.2|17836.2|17832.2|1232
1636605600000|2021-11-11 04:40:00|17841.7|17837.7|17835.2|17831.2|17845.2|17841.2|17828.7|17824.7|1521
1636605900000|2021-11-11 04:45:00|17834.7|17830.7|17830.2|17826.2|17839|17835|17820|17816|1112
1636606200000|2021-11-11 04:50:00|17828.2|17824.2|17824.7|17820.7|17834.2|17830.2|17822|17818|546
1636606500000|2021-11-11 04:55:00|17824|17820|17795.2|17791.2|17828|17824|17793.2|17789.2|1066
1636606800000|2021-11-11 05:00:00|17796.2|17792.2|17801.5|17797.5|17806|17802|17787.5|17783.5|1271
1636607100000|2021-11-11 05:05:00|17802|17798|17800|17796|17815.2|17811.2|17796.7|17792.7|1170
1636607400000|2021-11-11 05:10:00|17800.2|17796.2|17815.5|17811.5|17816.5|17812.5|17796.7|17792.7|1158
1636607700000|2021-11-11 05:15:00|17815.7|17811.7|17820.5|17816.5|17823.5|17819.5|17804|17800|1009
1636608000000|2021-11-11 05:20:00|17820.2|17816.2|17832.2|17828.2|17833.2|17829.2|17813.2|17809.2|1023
1636608300000|2021-11-11 05:25:00|17832.5|17828.5|17815.2|17811.2|17833.2|17829.2|17813.5|17809.5|541
1636608600000|2021-11-11 05:30:00|17816|17812|17824.2|17820.2|17826.7|17822.7|17813.2|17809.2|471
1636608900000|2021-11-11 05:35:00|17824|17820|17812|17808|17829.5|17825.5|17810|17806|339
1636609200000|2021-11-11 05:40:00|17812.2|17808.2|17802|17798|17812.2|17808.2|17800|17796|528
1636609500000|2021-11-11 05:45:00|17801.7|17797.7|17816.5|17812.5|17817.2|17813.2|17799|17795|457
1636609800000|2021-11-11 05:50:00|17816.7|17812.7|17812.5|17808.5|17821.5|17817.5|17812|17808|539
1636610100000|2021-11-11 05:55:00|17812.7|17808.7|17816.7|17812.7|17821|17817|17809|17805|394
1636610400000|2021-11-11 06:00:00|17817.2|17813.2|17821.2|17817.2|17829.5|17825.5|17816|17812|655
1636610700000|2021-11-11 06:05:00|17821|17817|17824.7|17820.7|17824.7|17820.7|17814|17810|584
1636611000000|2021-11-11 06:10:00|17824.5|17820.5|17846|17842|17846.5|17842.5|17823.2|17819.2|632
1636611300000|2021-11-11 06:15:00|17846.5|17842.5|17858|17854|17864.5|17860.5|17846.5|17842.5|876
1636611600000|2021-11-11 06:20:00|17858.2|17854.2|17854.2|17850.2|17860.2|17856.2|17847.7|17843.7|476
1636611900000|2021-11-11 06:25:00|17854|17850|17870|17866|17872.5|17868.5|17853|17849|617
1636612200000|2021-11-11 06:30:00|17871.2|17867.2|17871.7|17867.7|17874|17870|17859.7|17855.7|367
1636612500000|2021-11-11 06:35:00|17872|17868|17855.5|17851.5|17872.7|17868.7|17853.5|17849.5|424
1636612800000|2021-11-11 06:40:00|17855.2|17851.2|17830|17826|17858|17854|17829.7|17825.7|459
1636613100000|2021-11-11 06:45:00|17829.2|17825.2|17824.5|17820.5|17840.5|17836.5|17818.7|17814.7|467
1636613400000|2021-11-11 06:50:00|17824.2|17820.2|17839.2|17835.2|17841.2|17837.2|17822.7|17818.7|293
1636613700000|2021-11-11 06:55:00|17839.5|17835.5|17836.5|17832.5|17839.5|17835.5|17830.7|17826.7|207
1636614000000|2021-11-11 07:00:00|17836.2|17832.2|17837.5|17833.5|17845.5|17841.5|17836.2|17832.2|227
1636614300000|2021-11-11 07:05:00|17837.7|17833.7|17824|17820|17837.7|17833.7|17818|17814|398
1636614600000|2021-11-11 07:10:00|17823.7|17819.7|17815|17811|17824.7|17820.7|17805.5|17801.5|568
1636614900000|2021-11-11 07:15:00|17814.5|17810.5|17834|17830|17835.2|17831.2|17811|17807|522
1636615200000|2021-11-11 07:20:00|17834.2|17830.2|17840|17836|17840.7|17836.7|17830.5|17826.5|192
1636615500000|2021-11-11 07:25:00|17840.2|17836.2|17847.7|17843.7|17849.7|17845.7|17838.7|17834.7|257
1636615800000|2021-11-11 07:30:00|17848|17844|17836|17832|17851.5|17847.5|17835.7|17831.7|165
1636616100000|2021-11-11 07:35:00|17836.2|17832.2|17857.2|17853.2|17858.2|17854.2|17833.2|17829.2|267
1636616400000|2021-11-11 07:40:00|17857|17853|17866|17862|17868.5|17864.5|17853.5|17849.5|755
1636616700000|2021-11-11 07:45:00|17865.7|17861.7|17844.7|17840.7|17866|17862|17842.2|17838.2|301
1636617000000|2021-11-11 07:50:00|17845|17841|17855.7|17851.7|17859.2|17855.2|17833|17829|305
1636617300000|2021-11-11 07:55:00|17855.5|17851.5|17873|17869|17881.5|17877.5|17853|17849|816
1636617600000|2021-11-11 08:00:00|17873.7|17869.7|17859.5|17855.5|17881.7|17877.7|17849.5|17845.5|628
1636617900000|2021-11-11 08:05:00|17860|17856|17864.5|17860.5|17872.7|17868.7|17846|17842|506
1636618200000|2021-11-11 08:10:00|17864.2|17860.2|17857.5|17853.5|17867.5|17863.5|17854|17850|517
1636618500000|2021-11-11 08:15:00|17857.7|17853.7|17863|17859|17867.5|17863.5|17846.2|17842.2|639
1636618800000|2021-11-11 08:20:00|17863.2|17859.2|17833.5|17829.5|17864|17860|17832.5|17828.5|566
1636619100000|2021-11-11 08:25:00|17833.2|17829.2|17840.7|17836.7|17845.2|17841.2|17830.7|17826.7|380
1636619400000|2021-11-11 08:30:00|17841|17837|17830.2|17826.2|17845.5|17841.5|17826.2|17822.2|501
1636619700000|2021-11-11 08:35:00|17830.7|17826.7|17812.2|17808.2|17832|17828|17812|17808|699
1636620000000|2021-11-11 08:40:00|17811.5|17807.5|17806.5|17802.5|17813.2|17809.2|17792|17788|1297
1636620300000|2021-11-11 08:45:00|17806.7|17802.7|17794.7|17790.7|17807.2|17803.2|17787.2|17783.2|754
1636620600000|2021-11-11 08:50:00|17794.5|17790.5|17823.7|17819.7|17824|17820|17789.2|17785.2|1065
1636620900000|2021-11-11 08:55:00|17824|17820|17827.5|17823.5|17830.2|17826.2|17813.2|17809.2|696
1636621200000|2021-11-11 09:00:00|17827|17823|17838.7|17834.7|17843.2|17839.2|17827|17823|533
1636621500000|2021-11-11 09:05:00|17838.5|17834.5|17824.7|17820.7|17840.2|17836.2|17820.5|17816.5|457
1636621800000|2021-11-11 09:10:00|17825.5|17821.5|17830.5|17826.5|17845.5|17841.5|17825.2|17821.2|343
1636622100000|2021-11-11 09:15:00|17831.2|17827.2|17837|17833|17840.5|17836.5|17814.2|17810.2|475
1636622400000|2021-11-11 09:20:00|17837.2|17833.2|17843.2|17839.2|17848.7|17844.7|17830|17826|793
1636622700000|2021-11-11 09:25:00|17843|17839|17848.2|17844.2|17857.2|17853.2|17839.2|17835.2|771
1636623000000|2021-11-11 09:30:00|17848.5|17844.5|17860|17856|17860.2|17856.2|17840|17836|772
1636623300000|2021-11-11 09:35:00|17860.2|17856.2|17860|17856|17875|17871|17859|17855|812
1636623600000|2021-11-11 09:40:00|17860.2|17856.2|17870.5|17866.5|17870.7|17866.7|17852|17848|798
1636623900000|2021-11-11 09:45:00|17870.7|17866.7|17882.2|17878.2|17888.2|17884.2|17870.7|17866.7|1487
1636624200000|2021-11-11 09:50:00|17884|17880|17887.5|17883.5|17888.5|17884.5|17878|17874|803
1636624500000|2021-11-11 09:55:00|17887.2|17883.2|17894.2|17890.2|17894.2|17890.2|17883.2|17879.2|1198
1636624800000|2021-11-11 10:00:00|17894.5|17890.5|17905.2|17901.2|17910.5|17906.5|17893.2|17889.2|502
1636625100000|2021-11-11 10:05:00|17905.5|17901.5|17908.5|17904.5|17908.5|17904.5|17899.7|17895.7|388
1636625400000|2021-11-11 10:10:00|17912.3|17894.3|17906.2|17888.2|17914.7|17896.7|17905.9|17887.9|8275575
1636625700000|2021-11-11 10:15:00|17906.5|17888.5|17900.8|17882.8|17906.9|17888.9|17899.6|17881.6|0
1636626000000|2021-11-11 10:20:00|17901.6|17883.6|17899.8|17881.8|17901.6|17883.6|17898.6|17880.6|0
1636626300000|2021-11-11 10:25:00|17900.1|17882.1|17899|17881|17901|17883|17895.3|17877.3|0
1636626600000|2021-11-11 10:30:00|17898.1|17880.1|17892.5|17874.5|17898.1|17880.1|17886.2|17868.2|0
1636626900000|2021-11-11 10:35:00|17892.1|17874.1|17881.4|17863.4|17892.1|17874.1|17880.2|17862.2|0
1636627200000|2021-11-11 10:40:00|17881.7|17863.7|17902.5|17898.5|17906.2|17902.2|17880.5|17862.5|46
1636627500000|2021-11-11 10:45:00|17902.2|17898.2|17905.7|17901.7|17908.2|17904.2|17902.2|17898.2|53
1636627800000|2021-11-11 10:50:00|17905.5|17901.5|17904.7|17900.7|17906.5|17902.5|17902.7|17898.7|90
1636628100000|2021-11-11 10:55:00|17904.5|17900.5|17909.2|17905.2|17910.5|17906.5|17904.2|17900.2|76
1636628400000|2021-11-11 11:00:00|17909|17905|17909|17905|17910.7|17906.7|17905.5|17901.5|44
1636628700000|2021-11-11 11:05:00|17909.2|17905.2|17913.5|17909.5|17915.7|17911.7|17908.2|17904.2|74
1636629000000|2021-11-11 11:10:00|17913|17909|17908.7|17904.7|17913.5|17909.5|17907.5|17903.5|61
1636629300000|2021-11-11 11:15:00|17909.2|17905.2|17914.7|17910.7|17915.2|17911.2|17909.2|17905.2|48
1636629600000|2021-11-11 11:20:00|17916.2|17912.2|17913.2|17909.2|17916.7|17912.7|17911.7|17907.7|42
1636629900000|2021-11-11 11:25:00|17912.2|17908.2|17906.7|17902.7|17912.2|17908.2|17905.2|17901.2|12
1636630200000|2021-11-11 11:30:00|17908.2|17904.2|17912.7|17908.7|17912.7|17908.7|17908.2|17904.2|11
1636630500000|2021-11-11 11:35:00|17913.7|17909.7|17912.7|17908.7|17913.7|17909.7|17911.7|17907.7|6
1636630800000|2021-11-11 11:40:00|17910.2|17906.2|17913.2|17909.2|17913.2|17909.2|17909.7|17905.7|14
1636631100000|2021-11-11 11:45:00|17910.7|17906.7|17913.7|17909.7|17914.7|17910.7|17910.2|17906.2|58
1636631400000|2021-11-11 11:50:00|17913.2|17909.2|17910.2|17906.2|17913.2|17909.2|17910.2|17906.2|45
1636631700000|2021-11-11 11:55:00|17909.2|17905.2|17916.7|17912.7|17916.7|17912.7|17906.7|17902.7|60
1636632000000|2021-11-11 12:00:00|17913.2|17909.2|17907.2|17903.2|17915.2|17911.2|17905.7|17901.7|105
1636632300000|2021-11-11 12:05:00|17907.7|17903.7|17914.2|17910.2|17916.2|17912.2|17907.7|17903.7|58
1636632600000|2021-11-11 12:10:00|17913.7|17909.7|17915.7|17911.7|17919.2|17915.2|17912.2|17908.2|39
1636632900000|2021-11-11 12:15:00|17919.2|17915.2|17928.2|17924.2|17928.2|17924.2|17917.2|17913.2|115
1636633200000|2021-11-11 12:20:00|17927.7|17923.7|17926.2|17922.2|17929.7|17925.7|17923.7|17919.7|106
1636633500000|2021-11-11 12:25:00|17925.7|17921.7|17928.2|17924.2|17928.2|17924.2|17923.2|17919.2|43
1636633800000|2021-11-11 12:30:00|17926.7|17922.7|17926.2|17922.2|17929.7|17925.7|17925.2|17921.2|18
1636634100000|2021-11-11 12:35:00|17925.2|17921.2|17923.2|17919.2|17925.2|17921.2|17921.7|17917.7|51
1636634400000|2021-11-11 12:40:00|17921.7|17917.7|17922.7|17918.7|17923.2|17919.2|17917.2|17913.2|59
1636634700000|2021-11-11 12:45:00|17921.7|17917.7|17921.2|17917.2|17922.7|17918.7|17921.2|17917.2|16
1636635000000|2021-11-11 12:50:00|17925.2|17921.2|17926.7|17922.7|17929.2|17925.2|17924.7|17920.7|40
1636635300000|2021-11-11 12:55:00|17927.2|17923.2|17924.7|17920.7|17927.7|17923.7|17924.7|17920.7|33
1636635600000|2021-11-11 13:00:00|17922.7|17918.7|17922.2|17918.2|17926.7|17922.7|17922.2|17918.2|45
1636635900000|2021-11-11 13:05:00|17922.7|17918.7|17917.7|17913.7|17922.7|17918.7|17917.7|17913.7|20
1636636200000|2021-11-11 13:10:00|17919.2|17915.2|17917.7|17913.7|17921.7|17917.7|17917.7|17913.7|15
1636636500000|2021-11-11 13:15:00|17915.7|17911.7|17921.2|17917.2|17922.2|17918.2|17914.7|17910.7|48
1636636800000|2021-11-11 13:20:00|17920.2|17916.2|17925.7|17921.7|17927.2|17923.2|17917.7|17913.7|40
1636637100000|2021-11-11 13:25:00|17925.2|17921.2|17926.7|17922.7|17926.7|17922.7|17924.7|17920.7|16
1636637400000|2021-11-11 13:30:00|17926.2|17922.2|17922.7|17918.7|17926.2|17922.2|17922.7|17918.7|26
1636637700000|2021-11-11 13:35:00|17922.2|17918.2|17919.7|17915.7|17922.2|17918.2|17918.7|17914.7|35
1636638000000|2021-11-11 13:40:00|17921.7|17917.7|17923.2|17919.2|17923.2|17919.2|17921.7|17917.7|6
1636638300000|2021-11-11 13:45:00|17925.2|17921.2|17925.7|17921.7|17927.2|17923.2|17925.2|17921.2|21
1636638600000|2021-11-11 13:50:00|17924.7|17920.7|17920.7|17916.7|17926.7|17922.7|17920.7|17916.7|19
1636638900000|2021-11-11 13:55:00|17922.2|17918.2|17923.7|17919.7|17925.2|17921.2|17922.2|17918.2|18
1636639200000|2021-11-11 14:00:00|17922.7|17918.7|17926.2|17922.2|17926.2|17922.2|17922.7|17918.7|31
1636639500000|2021-11-11 14:05:00|17927.2|17923.2|17924.7|17920.7|17927.2|17923.2|17922.2|17918.2|50
1636639800000|2021-11-11 14:10:00|17925.7|17921.7|17923.2|17919.2|17927.2|17923.2|17922.7|17918.7|45
1636640100000|2021-11-11 14:15:00|17922.7|17918.7|17920.2|17916.2|17922.7|17918.7|17918.2|17914.2|40
1636640400000|2021-11-11 14:20:00|17920.7|17916.7|17917.7|17913.7|17920.7|17916.7|17917.7|17913.7|14
1636640700000|2021-11-11 14:25:00|17919.2|17915.2|17919.2|17915.2|17922.2|17918.2|17916.2|17912.2|40
1636641000000|2021-11-11 14:30:00|17920.7|17916.7|17934.7|17930.7|17937.2|17933.2|17914.7|17910.7|407
1636641300000|2021-11-11 14:35:00|17932.7|17928.7|17929.7|17925.7|17947.2|17943.2|17928.2|17924.2|383
1636641600000|2021-11-11 14:40:00|17928.7|17924.7|17943.2|17939.2|17949.2|17945.2|17927.7|17923.7|187
1636641900000|2021-11-11 14:45:00|17942.2|17938.2|17948.7|17944.7|17948.7|17944.7|17938.2|17934.2|69
1636642200000|2021-11-11 14:50:00|17947.2|17943.2|17952.2|17948.2|17952.7|17948.7|17947.2|17943.2|190
1636642500000|2021-11-11 14:55:00|17950.7|17946.7|17951.2|17947.2|17954.2|17950.2|17949.2|17945.2|201
1636642800000|2021-11-11 15:00:00|17950.7|17946.7|17948.7|17944.7|17951.2|17947.2|17942.7|17938.7|138
1636643100000|2021-11-11 15:05:00|17947.7|17943.7|17949.7|17945.7|17952.7|17948.7|17946.2|17942.2|51
1636643400000|2021-11-11 15:10:00|17950.7|17946.7|17957.7|17953.7|17957.7|17953.7|17949.7|17945.7|158
1636643700000|2021-11-11 15:15:00|17958.2|17954.2|17956.7|17952.7|17958.2|17954.2|17950.7|17946.7|66
1636644000000|2021-11-11 15:20:00|17956.2|17952.2|17952.2|17948.2|17956.2|17952.2|17951.2|17947.2|75
1636644300000|2021-11-11 15:25:00|17949.7|17945.7|17931.7|17927.7|17953.2|17949.2|17930.2|17926.2|178
1636644600000|2021-11-11 15:30:00|17930.7|17926.7|17935.2|17931.2|17938.2|17934.2|17930.7|17926.7|146
1636644900000|2021-11-11 15:35:00|17932.2|17928.2|17944.7|17940.7|17948.7|17944.7|17932.2|17928.2|52
1636645200000|2021-11-11 15:40:00|17945.7|17941.7|17948.2|17944.2|17948.2|17944.2|17941.7|17937.7|75
1636645500000|2021-11-11 15:45:00|17949.2|17945.2|17954.7|17950.7|17954.7|17950.7|17949.2|17945.2|78
1636645800000|2021-11-11 15:50:00|17953.7|17949.7|17963.2|17959.2|17963.7|17959.7|17953.7|17949.7|126
1636646100000|2021-11-11 15:55:00|17962.2|17958.2|17963.7|17959.7|17967.7|17963.7|17961.2|17957.2|232
1636646400000|2021-11-11 16:00:00|17966.2|17962.2|17971.7|17967.7|17972.7|17968.7|17961.7|17957.7|226
1636646700000|2021-11-11 16:05:00|17969.7|17965.7|17959.7|17955.7|17972.2|17968.2|17959.2|17955.2|132
1636647000000|2021-11-11 16:10:00|17957.7|17953.7|17962.2|17958.2|17962.2|17958.2|17952.7|17948.7|138
1636647300000|2021-11-11 16:15:00|17961.7|17957.7|17955.7|17951.7|17961.7|17957.7|17953.7|17949.7|19
1636647600000|2021-11-11 16:20:00|17953.2|17949.2|17961.7|17957.7|17961.7|17957.7|17953.2|17949.2|49
1636647900000|2021-11-11 16:25:00|17963.2|17959.2|17958.2|17954.2|17964.2|17960.2|17954.7|17950.7|67
1636648200000|2021-11-11 16:30:00|17954.7|17950.7|17961.7|17957.7|17961.7|17957.7|17952.7|17948.7|67
1636648500000|2021-11-11 16:35:00|17960.7|17956.7|17964.7|17960.7|17964.7|17960.7|17959.7|17955.7|29
1636648800000|2021-11-11 16:40:00|17963.2|17959.2|17964.7|17960.7|17965.2|17961.2|17961.2|17957.2|10
1636649100000|2021-11-11 16:45:00|17966.7|17962.7|17960.7|17956.7|17967.7|17963.7|17960.7|17956.7|108
1636649400000|2021-11-11 16:50:00|17959.2|17955.2|17954.7|17950.7|17962.7|17958.7|17954.7|17950.7|101
1636649700000|2021-11-11 16:55:00|17956.7|17952.7|17946.7|17942.7|17956.7|17952.7|17946.2|17942.2|215
1636650000000|2021-11-11 17:00:00|17947.7|17943.7|17945.7|17941.7|17951.7|17947.7|17942.7|17938.7|178
1636650300000|2021-11-11 17:05:00|17946.2|17942.2|17951.7|17947.7|17951.7|17947.7|17946.2|17942.2|69
1636650600000|2021-11-11 17:10:00|17950.7|17946.7|17954.7|17950.7|17956.7|17952.7|17947.2|17943.2|61
1636650900000|2021-11-11 17:15:00|17955.7|17951.7|17950.2|17946.2|17956.7|17952.7|17946.7|17942.7|32
1636651200000|2021-11-11 17:20:00|17947.2|17943.2|17952.7|17948.7|17957.2|17953.2|17947.2|17943.2|91
1636651500000|2021-11-11 17:25:00|17949.7|17945.7|17953.2|17949.2|17955.2|17951.2|17948.7|17944.7|65
1636651800000|2021-11-11 17:30:00|17952.2|17948.2|17953.7|17949.7|17959.2|17955.2|17951.7|17947.7|52
1636652100000|2021-11-11 17:35:00|17955.2|17951.2|17954.7|17950.7|17956.2|17952.2|17954.7|17950.7|41
1636652400000|2021-11-11 17:40:00|17954.2|17950.2|17954.7|17950.7|17954.7|17950.7|17954.2|17950.2|6
1636652700000|2021-11-11 17:45:00|17952.7|17948.7|17954.2|17950.2|17954.7|17950.7|17952.2|17948.2|18
1636653000000|2021-11-11 17:50:00|17954.7|17950.7|17954.7|17950.7|17954.7|17950.7|17954.7|17950.7|3
1636653300000|2021-11-11 17:55:00|17950.2|17946.2|17944.7|17940.7|17950.2|17946.2|17944.7|17940.7|32
1636653600000|2021-11-11 18:00:00|17942.2|17938.2|17946.7|17942.7|17946.7|17942.7|17939.7|17935.7|55
1636653900000|2021-11-11 18:05:00|17942.2|17938.2|17935.7|17931.7|17944.2|17940.2|17935.7|17931.7|51
1636654200000|2021-11-11 18:10:00|17942.7|17938.7|17942.7|17938.7|17942.7|17938.7|17942.7|17938.7|2
1636654500000|2021-11-11 18:15:00|17940.7|17936.7|17942.2|17938.2|17942.2|17938.2|17940.7|17936.7|22
1636654800000|2021-11-11 18:20:00|17943.7|17939.7|17939.2|17935.2|17943.7|17939.7|17939.2|17935.2|29
1636655100000|2021-11-11 18:25:00|17938.7|17934.7|17944.2|17940.2|17945.7|17941.7|17938.7|17934.7|18
1636655400000|2021-11-11 18:30:00|17943.7|17939.7|17942.7|17938.7|17946.2|17942.2|17941.7|17937.7|63
1636655700000|2021-11-11 18:35:00|17938.7|17934.7|17948.7|17944.7|17948.7|17944.7|17938.7|17934.7|47
1636656000000|2021-11-11 18:40:00|17943.7|17939.7|17942.2|17938.2|17943.7|17939.7|17942.2|17938.2|2
1636656300000|2021-11-11 18:45:00|17947.7|17943.7|17947.7|17943.7|17947.7|17943.7|17945.7|17941.7|16
1636656600000|2021-11-11 18:50:00|17945.7|17941.7|17944.2|17940.2|17945.7|17941.7|17941.2|17937.2|22
1636656900000|2021-11-11 18:55:00|17942.7|17938.7|17940.7|17936.7|17942.7|17938.7|17938.7|17934.7|14
1636657200000|2021-11-11 19:00:00|17941.2|17937.2|17945.2|17941.2|17945.7|17941.7|17936.7|17932.7|52
1636657500000|2021-11-11 19:05:00|17944.2|17940.2|17943.2|17939.2|17944.2|17940.2|17941.2|17937.2|33
1636657800000|2021-11-11 19:10:00|17941.7|17937.7|17941.2|17937.2|17941.7|17937.7|17938.7|17934.7|18
1636658100000|2021-11-11 19:15:00|17941.7|17937.7|17942.7|17938.7|17943.2|17939.2|17940.2|17936.2|9
1636658400000|2021-11-11 19:20:00|17943.2|17939.2|17940.7|17936.7|17943.2|17939.2|17939.2|17935.2|13
1636658700000|2021-11-11 19:25:00|17939.2|17935.2|17939.7|17935.7|17939.7|17935.7|17937.2|17933.2|14
1636659000000|2021-11-11 19:30:00|17940.2|17936.2|17941.2|17937.2|17942.2|17938.2|17938.7|17934.7|26
1636659300000|2021-11-11 19:35:00|17940.7|17936.7|17940.2|17936.2|17943.2|17939.2|17939.7|17935.7|35
1636659600000|2021-11-11 19:40:00|17940.7|17936.7|17943.7|17939.7|17944.2|17940.2|17940.7|17936.7|21
1636659900000|2021-11-11 19:45:00|17943.2|17939.2|17940.2|17936.2|17943.2|17939.2|17940.2|17936.2|10
1636660200000|2021-11-11 19:50:00|17940.7|17936.7|17940.2|17936.2|17941.2|17937.2|17937.7|17933.7|35
1636660500000|2021-11-11 19:55:00|17937.7|17933.7|17940.2|17936.2|17940.2|17936.2|17937.7|17933.7|31
1636660800000|2021-11-11 20:00:00|17939.7|17935.7|17939.7|17935.7|17941.2|17937.2|17939.7|17935.7|18
1636661100000|2021-11-11 20:05:00|17938.7|17934.7|17940.2|17936.2|17940.2|17936.2|17938.7|17934.7|9
1636661400000|2021-11-11 20:10:00|17936.2|17932.2|17931.7|17927.7|17936.2|17932.2|17930.7|17926.7|52
1636661700000|2021-11-11 20:15:00|17936.2|17932.2|17939.7|17935.7|17939.7|17935.7|17936.2|17932.2|37
1636662000000|2021-11-11 20:20:00|17937.2|17933.2|17934.7|17930.7|17937.2|17933.2|17934.7|17930.7|25
1636662300000|2021-11-11 20:25:00|17936.2|17932.2|17937.2|17933.2|17937.7|17933.7|17936.2|17932.2|15
1636662600000|2021-11-11 20:30:00|17936.7|17932.7|17931.7|17927.7|17936.7|17932.7|17929.7|17925.7|49
1636662900000|2021-11-11 20:35:00|17932.7|17928.7|17933.7|17929.7|17933.7|17929.7|17931.2|17927.2|49
1636663200000|2021-11-11 20:40:00|17934.7|17930.7|17933.7|17929.7|17935.7|17931.7|17933.7|17929.7|22
1636663500000|2021-11-11 20:45:00|17932.7|17928.7|17930.7|17926.7|17933.2|17929.2|17930.7|17926.7|8
1636663800000|2021-11-11 20:50:00|17929.7|17925.7|17926.2|17922.2|17929.7|17925.7|17918.7|17914.7|159
1636664100000|2021-11-11 20:55:00|17930.2|17926.2|17932.2|17928.2|17932.2|17928.2|17929.7|17925.7|14
1636664400000|2021-11-11 21:00:00|17935.2|17931.2|17935.2|17931.2|17935.2|17931.2|17935.2|17931.2|1
1636665000000|2021-11-11 21:10:00|17931.2|17927.2|17938|17920|17938|17927.7|17931.2|17919.3|8336279
1636665300000|2021-11-11 21:15:00|17938.7|17920.7|17939.4|17921.4|17939.4|17921.4|17937.3|17919.3|0
1636665600000|2021-11-11 21:20:00|17940.1|17922.1|17941.4|17923.4|17941.4|17923.4|17940.1|17922.1|0
1636665900000|2021-11-11 21:25:00|17940.7|17922.7|17938.9|17920.9|17940.7|17922.7|17938.9|17920.9|0
1636666200000|2021-11-11 21:30:00|17939.5|17921.5|17937.5|17919.5|17939.5|17921.5|17937.5|17919.5|0
1636666500000|2021-11-11 21:35:00|17938.2|17920.2|17940.9|17922.9|17941.6|17923.6|17938.2|17920.2|0
1636666800000|2021-11-11 21:40:00|17940.2|17922.2|17938.8|17920.8|17941.6|17923.6|17938.8|17920.8|0
1636667100000|2021-11-11 21:45:00|17939.4|17921.4|17940.8|17922.8|17941.5|17923.5|17939.4|17921.4|0
1636667400000|2021-11-11 21:50:00|17941.5|17923.5|17941.5|17923.5|17941.5|17923.5|17940.8|17922.8|0
1636667700000|2021-11-11 21:55:00|17941.1|17923.1|17939.9|17921.9|17941.5|17923.5|17939.9|17921.9|0
1636668000000|2021-11-11 22:00:00|17939.5|17921.5|17940.1|17922.1|17940.2|17922.2|17939.5|17921.5|0
1636668300000|2021-11-11 22:05:00|17939.9|17921.9|17939.6|17921.6|17939.9|17921.9|17938.6|17920.6|0
1636668600000|2021-11-11 22:10:00|17938.9|17920.9|17938.6|17920.6|17939.6|17921.6|17938.6|17920.6|0
1636668900000|2021-11-11 22:15:00|17939.7|17921.7|17938.9|17920.9|17939.7|17921.7|17938.6|17920.6|0
1636669200000|2021-11-11 22:20:00|17939|17921|17939|17921|17939.1|17921.1|17939|17921|0
1636669500000|2021-11-11 22:25:00|17938.9|17920.9|17939|17921|17939|17921|17938.7|17920.7|0
1636669800000|2021-11-11 22:30:00|17939.1|17921.1|17939.6|17921.6|17939.6|17921.6|17939.1|17921.1|0
1636670100000|2021-11-11 22:35:00|17939.3|17921.3|17939.6|17921.6|17939.6|17921.6|17939.2|17921.2|0
1636670400000|2021-11-11 22:40:00|17939.4|17921.4|17939.4|17921.4|17939.4|17921.4|17939.4|17921.4|0
1636670700000|2021-11-11 22:45:00|17939.5|17921.5|17940|17922|17940.2|17922.2|17939.4|17921.4|0
1636671000000|2021-11-11 22:50:00|17940.1|17922.1|17940.1|17922.1|17940.1|17922.1|17940.1|17922.1|0
1636671300000|2021-11-11 22:55:00|17940|17922|17939.9|17921.9|17940|17922|17939.4|17921.4|0
1636671600000|2021-11-11 23:00:00|17942.4|17924.4|17942.8|17924.8|17943.4|17925.4|17940.7|17922.7|0
1636671900000|2021-11-11 23:05:00|17942.1|17924.1|17941.4|17923.4|17942.8|17924.8|17941.4|17923.4|0
1636672200000|2021-11-11 23:10:00|17942|17924|17940.7|17922.7|17942|17924|17940|17922|0
1636672500000|2021-11-11 23:15:00|17940.3|17922.3|17943.4|17925.4|17943.7|17925.7|17940|17922|0
1636672800000|2021-11-11 23:20:00|17943.7|17925.7|17945.8|17927.8|17945.8|17927.8|17943.4|17925.4|0
1636673100000|2021-11-11 23:25:00|17945.4|17927.4|17946.8|17928.8|17947.5|17929.5|17945.4|17927.4|0
1636673400000|2021-11-11 23:30:00|17947.5|17929.5|17947.5|17929.5|17947.5|17929.5|17946.1|17928.1|0
1636673700000|2021-11-11 23:35:00|17947.8|17929.8|17948.2|17930.2|17948.8|17930.8|17947.5|17929.5|0
1636674000000|2021-11-11 23:40:00|17947.5|17929.5|17947.8|17929.8|17948.5|17930.5|17947.1|17929.1|0
1636674300000|2021-11-11 23:45:00|17947.1|17929.1|17949.8|17931.8|17950.5|17932.5|17945.8|17927.8|0
1636674600000|2021-11-11 23:50:00|17950.1|17932.1|17949.1|17931.1|17951.9|17933.9|17949.1|17931.1|0
1636674900000|2021-11-11 23:55:00|17948.5|17930.5|17953|17935|17953.7|17935.7|17948.5|17930.5|0
1636675200000|2021-11-12 00:00:00|17953.7|17935.7|17960.9|17942.9|17962.9|17944.9|17952.3|17934.3|0
1636675500000|2021-11-12 00:05:00|17960.5|17942.5|17960.9|17942.9|17965|17947|17960.2|17942.2|0
1636675800000|2021-11-12 00:10:00|17960.5|17942.5|17962.3|17944.3|17962.9|17944.9|17960.2|17942.2|0
1636676100000|2021-11-12 00:15:00|17962.9|17944.9|17963.4|17945.4|17963.8|17945.8|17959|17941|0
1636676400000|2021-11-12 00:20:00|17963.1|17945.1|17965.4|17947.4|17966.9|17948.9|17962.3|17944.3|0
1636676700000|2021-11-12 00:25:00|17966.2|17948.2|17967.4|17949.4|17967.7|17949.7|17965.7|17947.7|0
1636677000000|2021-11-12 00:30:00|17967|17949|17969.9|17951.9|17970.2|17952.2|17966.8|17948.8|0
1636677300000|2021-11-12 00:35:00|17969.7|17951.7|17974|17956|17974.7|17956.7|17969.7|17951.7|0
1636677600000|2021-11-12 00:40:00|17973.6|17955.6|17975.3|17957.3|17976.4|17958.4|17973.2|17955.2|0
1636677900000|2021-11-12 00:45:00|17975.7|17957.7|17973|17955|17976.4|17958.4|17973|17955|0
1636678200000|2021-11-12 00:50:00|17972.7|17954.7|17969.7|17951.7|17973|17955|17969.4|17951.4|0
1636678500000|2021-11-12 00:55:00|17970.5|17952.5|17967.5|17949.5|17970.5|17952.5|17967.5|17949.5|0
1636678800000|2021-11-12 01:00:00|17966.3|17948.3|17956.7|17952.7|17969.7|17965.7|17937.7|17933.7|305
1636679100000|2021-11-12 01:05:00|17951.2|17947.2|17958.7|17954.7|17958.7|17954.7|17951.2|17947.2|37
1636679400000|2021-11-12 01:10:00|17960.2|17956.2|17959.7|17955.7|17961.7|17957.7|17956.7|17952.7|56
1636679700000|2021-11-12 01:15:00|17957.2|17953.2|17962.7|17958.7|17962.7|17958.7|17956.2|17952.2|71
1636680000000|2021-11-12 01:20:00|17961.2|17957.2|17956.7|17952.7|17963.2|17959.2|17956.7|17952.7|69
1636680300000|2021-11-12 01:25:00|17957.2|17953.2|17956.7|17952.7|17961.2|17957.2|17955.7|17951.7|145
1636680600000|2021-11-12 01:30:00|17957.2|17953.2|17958.7|17954.7|17962.7|17958.7|17953.2|17949.2|150
1636680900000|2021-11-12 01:35:00|17959.7|17955.7|17962.2|17958.2|17963.2|17959.2|17955.2|17951.2|111
1636681200000|2021-11-12 01:40:00|17961.7|17957.7|17967.8|17963.8|17969.8|17965.8|17957.2|17953.2|253
1636681500000|2021-11-12 01:45:00|17969.8|17965.8|17961.3|17957.3|17970.8|17966.8|17960.3|17956.3|116
1636681800000|2021-11-12 01:50:00|17960.3|17956.3|17970.3|17966.3|17970.3|17966.3|17957.8|17953.8|43
1636682100000|2021-11-12 01:55:00|17968.3|17964.3|17969.3|17965.3|17971.3|17967.3|17964.8|17960.8|52
1636682400000|2021-11-12 02:00:00|17968.3|17964.3|17960.8|17956.8|17972.3|17968.3|17953.8|17949.8|80
1636682700000|2021-11-12 02:05:00|17961.8|17957.8|17956.8|17952.8|17964.3|17960.3|17956.8|17952.8|81
1636683000000|2021-11-12 02:10:00|17963.3|17959.3|17953.8|17949.8|17963.3|17959.3|17952.3|17948.3|105
1636683300000|2021-11-12 02:15:00|17954.3|17950.3|17954.3|17950.3|17959.8|17955.8|17953.3|17949.3|107
1636683600000|2021-11-12 02:20:00|17958.8|17954.8|17961.3|17957.3|17961.3|17957.3|17952.8|17948.8|127
1636683900000|2021-11-12 02:25:00|17957.8|17953.8|17954.8|17950.8|17959.3|17955.3|17954.3|17950.3|89
1636684200000|2021-11-12 02:30:00|17955.8|17951.8|17957.3|17953.3|17959.8|17955.8|17955.3|17951.3|103
1636684500000|2021-11-12 02:35:00|17956.8|17952.8|17951.8|17947.8|17957.8|17953.8|17951.3|17947.3|129
1636684800000|2021-11-12 02:40:00|17952.8|17948.8|17957.3|17953.3|17957.3|17953.3|17952.8|17948.8|43
1636685100000|2021-11-12 02:45:00|17958.3|17954.3|17959.3|17955.3|17962.8|17958.8|17958.3|17954.3|59
1636685400000|2021-11-12 02:50:00|17959.8|17955.8|17957.3|17953.3|17960.8|17956.8|17956.8|17952.8|21
1636685700000|2021-11-12 02:55:00|17953.8|17949.8|17956.8|17952.8|17956.8|17952.8|17953.8|17949.8|12
1636686000000|2021-11-12 03:00:00|17955.8|17951.8|17952.8|17948.8|17956.8|17952.8|17952.8|17948.8|23
1636686300000|2021-11-12 03:05:00|17950.8|17946.8|17949.8|17945.8|17952.8|17948.8|17948.3|17944.3|58
1636686600000|2021-11-12 03:10:00|17948.3|17944.3|17951.3|17947.3|17953.3|17949.3|17948.3|17944.3|26
1636686900000|2021-11-12 03:15:00|17950.8|17946.8|17947.3|17943.3|17950.8|17946.8|17947.3|17943.3|96
1636687200000|2021-11-12 03:20:00|17946.8|17942.8|17949.3|17945.3|17949.3|17945.3|17946.8|17942.8|31
1636687500000|2021-11-12 03:25:00|17949.8|17945.8|17954.8|17950.8|17954.8|17950.8|17949.8|17945.8|29
1636687800000|2021-11-12 03:30:00|17955.8|17951.8|17954.8|17950.8|17957.8|17953.8|17946.8|17942.8|152
1636688100000|2021-11-12 03:35:00|17953.8|17949.8|17956.8|17952.8|17959.3|17955.3|17952.3|17948.3|99
1636688400000|2021-11-12 03:40:00|17955.8|17951.8|17957.3|17953.3|17962.8|17958.8|17953.3|17949.3|265
1636688700000|2021-11-12 03:45:00|17952.8|17948.8|17964.8|17960.8|17973.8|17969.8|17932.3|17928.3|3797
1636689000000|2021-11-12 03:50:00|17966.3|17962.3|17945.3|17941.3|17972.3|17968.3|17940.3|17936.3|1625
1636689300000|2021-11-12 03:55:00|17945.8|17941.8|17977.3|17973.3|17982.3|17978.3|17945.3|17941.3|1866
1636689600000|2021-11-12 04:00:00|17976.8|17972.8|17995.3|17991.3|17997.3|17993.3|17976.8|17972.8|1903
1636689900000|2021-11-12 04:05:00|17996.3|17992.3|17980.3|17976.3|18000.8|17996.8|17977.8|17973.8|1561
1636690200000|2021-11-12 04:10:00|17979.3|17975.3|17953.8|17949.8|17979.3|17975.3|17953.3|17949.3|1171
1636690500000|2021-11-12 04:15:00|17952.8|17948.8|17971.8|17967.8|17974.8|17970.8|17947.8|17943.8|679
1636690800000|2021-11-12 04:20:00|17972.8|17968.8|17971.8|17967.8|17977.8|17973.8|17967.8|17963.8|634
1636691100000|2021-11-12 04:25:00|17971.3|17967.3|17982.8|17978.8|17982.8|17978.8|17964.3|17960.3|718
1636691400000|2021-11-12 04:30:00|17983.3|17979.3|17976.8|17972.8|17986.3|17982.3|17976.3|17972.3|622
1636691700000|2021-11-12 04:35:00|17977.8|17973.8|17967.8|17963.8|17983.3|17979.3|17966.8|17962.8|488
1636692000000|2021-11-12 04:40:00|17967.3|17963.3|17955.3|17951.3|17967.3|17963.3|17951.8|17947.8|607
1636692300000|2021-11-12 04:45:00|17955.6|17951.6|17958.3|17954.3|17962.1|17958.1|17951.6|17947.6|520
1636692600000|2021-11-12 04:50:00|17958.1|17954.1|17933.1|17929.1|17964.3|17960.3|17921.3|17917.3|1008
1636692900000|2021-11-12 04:55:00|17932.8|17928.8|17941.1|17937.1|17945.3|17941.3|17930.1|17926.1|570
1636693200000|2021-11-12 05:00:00|17941.3|17937.3|17935.1|17931.1|17943.6|17939.6|17931.6|17927.6|580
1636693500000|2021-11-12 05:05:00|17934.8|17930.8|17917.6|17913.6|17935.8|17931.8|17915.1|17911.1|747
1636693800000|2021-11-12 05:10:00|17917.3|17913.3|17925.1|17921.1|17935.8|17931.8|17916.6|17912.6|607
1636694100000|2021-11-12 05:15:00|17925.6|17921.6|17921.8|17917.8|17930.1|17926.1|17919.1|17915.1|403
1636694400000|2021-11-12 05:20:00|17920.8|17916.8|17920.1|17916.1|17922.3|17918.3|17905.3|17901.3|874
1636694700000|2021-11-12 05:25:00|17919.8|17915.8|17927.8|17923.8|17932.3|17928.3|17916.1|17912.1|446
1636695000000|2021-11-12 05:30:00|17927.6|17923.6|17923.6|17919.6|17938.6|17934.6|17922.8|17918.8|293
1636695300000|2021-11-12 05:35:00|17923.3|17919.3|17938.8|17934.8|17941.8|17937.8|17919.3|17915.3|355
1636695600000|2021-11-12 05:40:00|17938.6|17934.6|17942.8|17938.8|17945.6|17941.6|17931.6|17927.6|349
1636695900000|2021-11-12 05:45:00|17942.6|17938.6|17950.6|17946.6|17952.6|17948.6|17938.1|17934.1|376
1636696200000|2021-11-12 05:50:00|17950.8|17946.8|17958.1|17954.1|17961.6|17957.6|17946.6|17942.6|335
1636696500000|2021-11-12 05:55:00|17958.3|17954.3|17955.8|17951.8|17961.8|17957.8|17951.8|17947.8|526
1636696800000|2021-11-12 06:00:00|17955.6|17951.6|17967.1|17963.1|17972.1|17968.1|17955.6|17951.6|549
1636697100000|2021-11-12 06:05:00|17967.3|17963.3|17960.3|17956.3|17967.3|17963.3|17952.6|17948.6|415
1636697400000|2021-11-12 06:10:00|17960.1|17956.1|17958.3|17954.3|17960.1|17956.1|17948.6|17944.6|316
1636697700000|2021-11-12 06:15:00|17958.6|17954.6|17956.1|17952.1|17960.3|17956.3|17947.3|17943.3|203
1636698000000|2021-11-12 06:20:00|17956.3|17952.3|17964.3|17960.3|17966.3|17962.3|17953.8|17949.8|183
1636698300000|2021-11-12 06:25:00|17964.1|17960.1|17966.1|17962.1|17976.8|17972.8|17962.6|17958.6|625
1636698600000|2021-11-12 06:30:00|17966.6|17962.6|17963.6|17959.6|17974.8|17970.8|17962.3|17958.3|339
1636698900000|2021-11-12 06:35:00|17963.8|17959.8|17968.1|17964.1|17974.3|17970.3|17952.8|17948.8|667
1636699200000|2021-11-12 06:40:00|17968.3|17964.3|17965.6|17961.6|17969.3|17965.3|17955.3|17951.3|243
1636699500000|2021-11-12 06:45:00|17965.3|17961.3|17967.3|17963.3|17972.6|17968.6|17958.3|17954.3|199
1636699800000|2021-11-12 06:50:00|17968.6|17964.6|17964.3|17960.3|17969.6|17965.6|17960.6|17956.6|323
1636700100000|2021-11-12 06:55:00|17964.6|17960.6|17968.8|17964.8|17974.3|17970.3|17959.3|17955.3|285
1636700400000|2021-11-12 07:00:00|17968.6|17964.6|17976.3|17972.3|17979.1|17975.1|17965.3|17961.3|274
1636700700000|2021-11-12 07:05:00|17976.1|17972.1|17981.1|17977.1|17984.1|17980.1|17974.1|17970.1|376
1636701000000|2021-11-12 07:10:00|17981.3|17977.3|17990.6|17986.6|17997.1|17993.1|17981.3|17977.3|815
1636701300000|2021-11-12 07:15:00|17990.3|17986.3|18008.6|18004.6|18010.8|18006.8|17987.3|17983.3|973
1636701600000|2021-11-12 07:20:00|18008.3|18004.3|18010.1|18006.1|18018.8|18014.8|17997.1|17993.1|801
1636701900000|2021-11-12 07:25:00|18010.3|18006.3|18003.1|17999.1|18011.1|18007.1|18001.6|17997.6|339
1636702200000|2021-11-12 07:30:00|18002.8|17998.8|18014.1|18010.1|18014.3|18010.3|18001.6|17997.6|534
1636702500000|2021-11-12 07:35:00|18013.6|18009.6|18026.8|18022.8|18032.8|18028.8|18013.6|18009.6|955
1636702800000|2021-11-12 07:40:00|18027.3|18023.3|18035.3|18031.3|18036.1|18032.1|18021.3|18017.3|544
1636703100000|2021-11-12 07:45:00|18035.8|18031.8|18044.3|18040.3|18051.6|18047.6|18034.1|18030.1|901
1636703400000|2021-11-12 07:50:00|18044.6|18040.6|18040.1|18036.1|18046.8|18042.8|18035.6|18031.6|346
1636703700000|2021-11-12 07:55:00|18040.3|18036.3|18045.6|18041.6|18046.6|18042.6|18028.3|18024.3|446
1636704000000|2021-11-12 08:00:00|18045.3|18041.3|18055.1|18051.1|18061.3|18057.3|18044.8|18040.8|1000
1636704300000|2021-11-12 08:05:00|18054.8|18050.8|18064.3|18060.3|18064.6|18060.6|18050.3|18046.3|789
1636704600000|2021-11-12 08:10:00|18064.8|18060.8|18076.6|18072.6|18082.3|18078.3|18064.6|18060.6|1614
1636704900000|2021-11-12 08:15:00|18076.8|18072.8|18075.6|18071.6|18090.1|18086.1|18074.6|18070.6|1379
1636705200000|2021-11-12 08:20:00|18076.1|18072.1|18079.1|18075.1|18079.8|18075.8|18063.8|18059.8|812
1636705500000|2021-11-12 08:25:00|18078.8|18074.8|18078.3|18074.3|18083.1|18079.1|18076.6|18072.6|703
1636705800000|2021-11-12 08:30:00|18077.3|18073.3|18095.3|18091.3|18098.8|18094.8|18060.3|18056.3|1039
1636706100000|2021-11-12 08:35:00|18092.6|18088.6|18100.6|18096.6|18103.3|18099.3|18092.6|18088.6|852
1636706400000|2021-11-12 08:40:00|18101.3|18097.3|18116.1|18112.1|18118.1|18114.1|18097.8|18093.8|887
1636706700000|2021-11-12 08:45:00|18115.8|18111.8|18098.3|18094.3|18120.6|18116.6|18096.8|18092.8|975
1636707000000|2021-11-12 08:50:00|18098.6|18094.6|18107.1|18103.1|18115.8|18111.8|18094.8|18090.8|593
1636707300000|2021-11-12 08:55:00|18108.6|18104.6|18099.8|18095.8|18110.8|18106.8|18094.8|18090.8|825
1636707600000|2021-11-12 09:00:00|18100.3|18096.3|18107.6|18103.6|18118.6|18114.6|18100.3|18096.3|652
1636707900000|2021-11-12 09:05:00|18107.8|18103.8|18127.3|18123.3|18127.6|18123.6|18104.6|18100.6|545
1636708200000|2021-11-12 09:10:00|18127.6|18123.6|18137.3|18133.3|18142.8|18138.8|18124.8|18120.8|709
1636708500000|2021-11-12 09:15:00|18137.6|18133.6|18141.1|18137.1|18142.8|18138.8|18129.8|18125.8|657
1636708800000|2021-11-12 09:20:00|18142.1|18138.1|18143.6|18139.6|18149.6|18145.6|18138.3|18134.3|690
1636709100000|2021-11-12 09:25:00|18143.3|18139.3|18120.8|18116.8|18144.1|18140.1|18120.3|18116.3|958
1636709400000|2021-11-12 09:30:00|18120.6|18116.6|18124.3|18120.3|18132.1|18128.1|18117.6|18113.6|882
1636709700000|2021-11-12 09:35:00|18124.6|18120.6|18106.1|18102.1|18124.6|18120.6|18105.8|18101.8|1163
1636710000000|2021-11-12 09:40:00|18105.6|18101.6|18114.1|18110.1|18122.3|18118.3|18104.6|18100.6|1064
1636710300000|2021-11-12 09:45:00|18113.1|18109.1|18114.3|18110.3|18115.8|18111.8|18104.8|18100.8|1457
1636710600000|2021-11-12 09:50:00|18114.6|18110.6|18120.1|18116.1|18124.6|18120.6|18113.6|18109.6|1013
1636710900000|2021-11-12 09:55:00|18119.8|18115.8|18126.8|18122.8|18131.1|18127.1|18117.8|18113.8|1638
1636711200000|2021-11-12 10:00:00|18126.3|18122.3|18113.6|18109.6|18131.6|18127.6|18112.8|18108.8|433
1636711500000|2021-11-12 10:05:00|18113.8|18109.8|18113.8|18109.8|18116.1|18112.1|18095.1|18091.1|565
1636711800000|2021-11-12 10:10:00|18121.1|18103.1|18116.8|18098.8|18122|18104|18116.8|18098.8|7918140
1636712100000|2021-11-12 10:15:00|18117.1|18099.1|18120|18102|18120.3|18102.3|18114.5|18096.5|0
1636712400000|2021-11-12 10:20:00|18120.3|18102.3|18121.8|18103.8|18122.4|18104.4|18119.6|18101.6|0
1636712700000|2021-11-12 10:25:00|18122.6|18104.6|18119.7|18101.7|18123.3|18105.3|18118.7|18100.7|0
1636713000000|2021-11-12 10:30:00|18119.9|18101.9|18119.4|18101.4|18120.6|18102.6|18115.9|18097.9|0
1636713300000|2021-11-12 10:35:00|18119.1|18101.1|18117.9|18099.9|18121.8|18103.8|18117.1|18099.1|0
1636713600000|2021-11-12 10:40:00|18113.6|18109.6|18108.6|18104.6|18113.8|18109.8|18107.3|18103.3|7
1636713900000|2021-11-12 10:45:00|18111.3|18107.3|18109.8|18105.8|18115.1|18111.1|18106.6|18102.6|42
1636714200000|2021-11-12 10:50:00|18110.1|18106.1|18121.3|18117.3|18123.8|18119.8|18110.1|18106.1|6
1636714500000|2021-11-12 10:55:00|18120.6|18116.6|18115.6|18111.6|18120.6|18116.6|18115.6|18111.6|1
1636714800000|2021-11-12 11:00:00|18117.6|18113.6|18113.8|18109.8|18118.6|18114.6|18112.8|18108.8|53
1636715100000|2021-11-12 11:05:00|18113.6|18109.6|18109.1|18105.1|18113.8|18109.8|18107.6|18103.6|9
1636715400000|2021-11-12 11:10:00|18109.3|18105.3|18110.3|18106.3|18111.1|18107.1|18109.3|18105.3|0
1636715700000|2021-11-12 11:15:00|18108.3|18104.3|18114.3|18110.3|18114.3|18110.3|18108.3|18104.3|8
1636716000000|2021-11-12 11:20:00|18113.8|18109.8|18119.3|18115.3|18119.3|18115.3|18113.8|18109.8|3
1636716300000|2021-11-12 11:25:00|18113.3|18109.3|18113.8|18109.8|18114.3|18110.3|18111.3|18107.3|34
1636716600000|2021-11-12 11:30:00|18111.8|18107.8|18113.3|18109.3|18114.8|18110.8|18111.8|18107.8|20
1636716900000|2021-11-12 11:35:00|18112.8|18108.8|18114.8|18110.8|18115.3|18111.3|18111.3|18107.3|14
1636717200000|2021-11-12 11:40:00|18121.3|18117.3|18126.3|18122.3|18126.3|18122.3|18121.3|18117.3|2
1636717500000|2021-11-12 11:45:00|18125.8|18121.8|18125.3|18121.3|18125.8|18121.8|18121.8|18117.8|9
1636717800000|2021-11-12 11:50:00|18123.3|18119.3|18121.8|18117.8|18123.3|18119.3|18121.3|18117.3|16
1636718100000|2021-11-12 11:55:00|18120.8|18116.8|18128.8|18124.8|18130.8|18126.8|18120.8|18116.8|65
1636718400000|2021-11-12 12:00:00|18129.3|18125.3|18130.3|18126.3|18131.8|18127.8|18128.8|18124.8|64
1636718700000|2021-11-12 12:05:00|18129.8|18125.8|18129.3|18125.3|18130.8|18126.8|18128.8|18124.8|64
1636719000000|2021-11-12 12:10:00|18128.8|18124.8|18128.8|18124.8|18131.8|18127.8|18128.8|18124.8|35
1636719300000|2021-11-12 12:15:00|18129.3|18125.3|18129.8|18125.8|18130.8|18126.8|18127.3|18123.3|50
1636719600000|2021-11-12 12:20:00|18130.8|18126.8|18130.3|18126.3|18130.8|18126.8|18128.8|18124.8|48
1636719900000|2021-11-12 12:25:00|18130.8|18126.8|18128.8|18124.8|18130.8|18126.8|18126.8|18122.8|31
1636720200000|2021-11-12 12:30:00|18129.3|18125.3|18130.3|18126.3|18130.3|18126.3|18128.8|18124.8|58
1636720500000|2021-11-12 12:35:00|18128.8|18124.8|18129.3|18125.3|18129.3|18125.3|18126.8|18122.8|81
1636720800000|2021-11-12 12:40:00|18128.8|18124.8|18133.8|18129.8|18135.8|18131.8|18128.3|18124.3|40
1636721100000|2021-11-12 12:45:00|18133.3|18129.3|18131.3|18127.3|18134.3|18130.3|18131.3|18127.3|33
1636721400000|2021-11-12 12:50:00|18130.3|18126.3|18128.8|18124.8|18130.8|18126.8|18128.8|18124.8|45
1636721700000|2021-11-12 12:55:00|18130.8|18126.8|18130.8|18126.8|18132.3|18128.3|18128.8|18124.8|46
1636722000000|2021-11-12 13:00:00|18132.3|18128.3|18129.8|18125.8|18135.8|18131.8|18129.8|18125.8|19
1636722300000|2021-11-12 13:05:00|18128.8|18124.8|18134.8|18130.8|18134.8|18130.8|18128.8|18124.8|38
1636722600000|2021-11-12 13:10:00|18133.3|18129.3|18134.8|18130.8|18135.8|18131.8|18133.3|18129.3|27
1636722900000|2021-11-12 13:15:00|18132.8|18128.8|18134.3|18130.3|18135.8|18131.8|18129.8|18125.8|37
1636723200000|2021-11-12 13:20:00|18133.3|18129.3|18134.3|18130.3|18136.8|18132.8|18133.3|18129.3|12
1636723500000|2021-11-12 13:25:00|18137.3|18133.3|18140.3|18136.3|18142.8|18138.8|18137.3|18133.3|56
1636723800000|2021-11-12 13:30:00|18139.3|18135.3|18130.8|18126.8|18139.8|18135.8|18128.8|18124.8|70
1636724100000|2021-11-12 13:35:00|18131.8|18127.8|18132.8|18128.8|18133.3|18129.3|18130.3|18126.3|21
1636724400000|2021-11-12 13:40:00|18134.3|18130.3|18143.3|18139.3|18143.3|18139.3|18134.3|18130.3|26
1636724700000|2021-11-12 13:45:00|18142.3|18138.3|18134.3|18130.3|18145.8|18141.8|18133.3|18129.3|87
1636725000000|2021-11-12 13:50:00|18134.8|18130.8|18132.8|18128.8|18134.8|18130.8|18131.3|18127.3|43
1636725300000|2021-11-12 13:55:00|18133.3|18129.3|18128.8|18124.8|18133.8|18129.8|18128.8|18124.8|37
1636725600000|2021-11-12 14:00:00|18129.3|18125.3|18131.8|18127.8|18133.3|18129.3|18128.8|18124.8|63
1636725900000|2021-11-12 14:05:00|18132.8|18128.8|18141.8|18137.8|18141.8|18137.8|18132.3|18128.3|39
1636726200000|2021-11-12 14:10:00|18141.3|18137.3|18143.3|18139.3|18145.8|18141.8|18138.8|18134.8|79
1636726500000|2021-11-12 14:15:00|18140.3|18136.3|18140.3|18136.3|18140.3|18136.3|18140.3|18136.3|1
1636726800000|2021-11-12 14:20:00|18141.8|18137.8|18141.3|18137.3|18142.3|18138.3|18138.3|18134.3|60
1636727100000|2021-11-12 14:25:00|18140.8|18136.8|18138.3|18134.3|18142.8|18138.8|18138.3|18134.3|25
1636727400000|2021-11-12 14:30:00|18137.3|18133.3|18143.8|18139.8|18144.8|18140.8|18129.8|18125.8|273
1636727700000|2021-11-12 14:35:00|18144.3|18140.3|18134.8|18130.8|18146.3|18142.3|18134.3|18130.3|335
1636728000000|2021-11-12 14:40:00|18132.8|18128.8|18141.8|18137.8|18142.8|18138.8|18130.3|18126.3|185
1636728300000|2021-11-12 14:45:00|18140.8|18136.8|18140.8|18136.8|18143.8|18139.8|18137.8|18133.8|98
1636728600000|2021-11-12 14:50:00|18141.8|18137.8|18144.3|18140.3|18144.3|18140.3|18137.8|18133.8|139
1636728900000|2021-11-12 14:55:00|18143.8|18139.8|18145.3|18141.3|18149.3|18145.3|18143.8|18139.8|72
1636729200000|2021-11-12 15:00:00|18142.8|18138.8|18148.8|18144.8|18150.3|18146.3|18142.8|18138.8|156
1636729500000|2021-11-12 15:05:00|18148.3|18144.3|18154.8|18150.8|18155.8|18151.8|18145.3|18141.3|159
1636729800000|2021-11-12 15:10:00|18151.3|18147.3|18152.3|18148.3|18155.3|18151.3|18145.8|18141.8|84
1636730100000|2021-11-12 15:15:00|18152.8|18148.8|18168.8|18164.8|18168.8|18164.8|18152.8|18148.8|285
1636730400000|2021-11-12 15:20:00|18168.3|18164.3|18163.8|18159.8|18169.3|18165.3|18160.3|18156.3|178
1636730700000|2021-11-12 15:25:00|18164.3|18160.3|18163.8|18159.8|18169.3|18165.3|18159.8|18155.8|199
1636731000000|2021-11-12 15:30:00|18162.8|18158.8|18157.3|18153.3|18162.8|18158.8|18157.3|18153.3|98
1636731300000|2021-11-12 15:35:00|18156.8|18152.8|18152.8|18148.8|18159.3|18155.3|18152.8|18148.8|125
1636731600000|2021-11-12 15:40:00|18154.8|18150.8|18155.8|18151.8|18158.8|18154.8|18151.8|18147.8|85
1636731900000|2021-11-12 15:45:00|18156.3|18152.3|18157.3|18153.3|18157.3|18153.3|18152.8|18148.8|41
1636732200000|2021-11-12 15:50:00|18158.8|18154.8|18157.8|18153.8|18160.3|18156.3|18156.3|18152.3|27
1636732500000|2021-11-12 15:55:00|18156.3|18152.3|18169.8|18165.8|18169.8|18165.8|18155.3|18151.3|81
1636732800000|2021-11-12 16:00:00|18168.3|18164.3|18171.3|18167.3|18173.8|18169.8|18165.3|18161.3|183
1636733100000|2021-11-12 16:05:00|18170.8|18166.8|18169.8|18165.8|18170.8|18166.8|18166.3|18162.3|64
1636733400000|2021-11-12 16:10:00|18168.8|18164.8|18168.8|18164.8|18170.8|18166.8|18165.3|18161.3|67
1636733700000|2021-11-12 16:15:00|18167.8|18163.8|18170.3|18166.3|18171.3|18167.3|18166.8|18162.8|211
1636734000000|2021-11-12 16:20:00|18171.3|18167.3|18172.8|18168.8|18174.8|18170.8|18167.3|18163.3|285
1636734300000|2021-11-12 16:25:00|18173.3|18169.3|18178.3|18174.3|18178.3|18174.3|18172.8|18168.8|134
1636734600000|2021-11-12 16:30:00|18178.8|18174.8|18186.3|18182.3|18191.8|18187.8|18178.8|18174.8|273
1636734900000|2021-11-12 16:35:00|18185.3|18181.3|18188.8|18184.8|18190.3|18186.3|18184.8|18180.8|92
1636735200000|2021-11-12 16:40:00|18190.8|18186.8|18184.3|18180.3|18190.8|18186.8|18183.8|18179.8|40
1636735500000|2021-11-12 16:45:00|18182.8|18178.8|18184.3|18180.3|18184.3|18180.3|18178.3|18174.3|50
1636735800000|2021-11-12 16:50:00|18183.8|18179.8|18193.3|18189.3|18193.3|18189.3|18181.8|18177.8|60
1636736100000|2021-11-12 16:55:00|18195.8|18191.8|18190.3|18186.3|18197.3|18193.3|18190.3|18186.3|170
1636736400000|2021-11-12 17:00:00|18190.8|18186.8|18185.3|18181.3|18190.8|18186.8|18183.8|18179.8|13
1636736700000|2021-11-12 17:05:00|18183.8|18179.8|18180.3|18176.3|18185.8|18181.8|18179.3|18175.3|42
1636737000000|2021-11-12 17:10:00|18181.3|18177.3|18189.8|18185.8|18189.8|18185.8|18181.3|18177.3|9
1636737300000|2021-11-12 17:15:00|18185.3|18181.3|18186.8|18182.8|18189.3|18185.3|18183.3|18179.3|12
1636737600000|2021-11-12 17:20:00|18185.8|18181.8|18182.3|18178.3|18186.8|18182.8|18181.3|18177.3|35
1636737900000|2021-11-12 17:25:00|18183.3|18179.3|18180.3|18176.3|18183.3|18179.3|18174.8|18170.8|41
1636738200000|2021-11-12 17:30:00|18179.8|18175.8|18175.8|18171.8|18181.3|18177.3|18175.8|18171.8|9
1636738500000|2021-11-12 17:35:00|18178.8|18174.8|18179.8|18175.8|18179.8|18175.8|18178.8|18174.8|3
1636738800000|2021-11-12 17:40:00|18178.8|18174.8|18176.3|18172.3|18179.8|18175.8|18175.8|18171.8|17
1636739100000|2021-11-12 17:45:00|18178.8|18174.8|18175.8|18171.8|18178.8|18174.8|18175.3|18171.3|14
1636739400000|2021-11-12 17:50:00|18174.3|18170.3|18174.3|18170.3|18175.3|18171.3|18173.3|18169.3|20
1636739700000|2021-11-12 17:55:00|18177.3|18173.3|18172.3|18168.3|18177.3|18173.3|18171.3|18167.3|23
1636740000000|2021-11-12 18:00:00|18170.8|18166.8|18166.8|18162.8|18170.8|18166.8|18164.3|18160.3|102
1636740300000|2021-11-12 18:05:00|18167.8|18163.8|18169.3|18165.3|18171.3|18167.3|18163.8|18159.8|28
1636740600000|2021-11-12 18:10:00|18166.3|18162.3|18164.3|18160.3|18169.8|18165.8|18164.3|18160.3|58
1636740900000|2021-11-12 18:15:00|18167.3|18163.3|18167.8|18163.8|18167.8|18163.8|18164.3|18160.3|25
1636741200000|2021-11-12 18:20:00|18168.3|18164.3|18168.3|18164.3|18168.3|18164.3|18165.3|18161.3|17
1636741500000|2021-11-12 18:25:00|18167.8|18163.8|18167.8|18163.8|18169.3|18165.3|18166.8|18162.8|37
1636741800000|2021-11-12 18:30:00|18166.8|18162.8|18170.8|18166.8|18172.8|18168.8|18166.8|18162.8|34
1636742100000|2021-11-12 18:35:00|18172.8|18168.8|18172.3|18168.3|18172.8|18168.8|18172.3|18168.3|5
1636742400000|2021-11-12 18:40:00|18170.8|18166.8|18167.8|18163.8|18170.8|18166.8|18165.8|18161.8|25
1636742700000|2021-11-12 18:45:00|18166.8|18162.8|18166.8|18162.8|18166.8|18162.8|18164.8|18160.8|30
1636743000000|2021-11-12 18:50:00|18167.8|18163.8|18172.3|18168.3|18172.3|18168.3|18167.8|18163.8|17
1636743300000|2021-11-12 18:55:00|18170.8|18166.8|18171.3|18167.3|18173.3|18169.3|18170.8|18166.8|14
1636743600000|2021-11-12 19:00:00|18172.3|18168.3|18171.3|18167.3|18172.3|18168.3|18170.8|18166.8|13
1636743900000|2021-11-12 19:05:00|18168.8|18164.8|18165.8|18161.8|18170.8|18166.8|18165.8|18161.8|23
1636744200000|2021-11-12 19:10:00|18169.3|18165.3|18170.8|18166.8|18170.8|18166.8|18167.8|18163.8|9
1636744500000|2021-11-12 19:15:00|18171.3|18167.3|18172.3|18168.3|18173.3|18169.3|18171.3|18167.3|14
1636744800000|2021-11-12 19:20:00|18168.8|18164.8|18170.8|18166.8|18173.3|18169.3|18165.8|18161.8|39
1636745100000|2021-11-12 19:25:00|18172.3|18168.3|18169.3|18165.3|18172.8|18168.8|18165.3|18161.3|16
1636745400000|2021-11-12 19:30:00|18169.8|18165.8|18171.3|18167.3|18172.3|18168.3|18169.8|18165.8|8
1636745700000|2021-11-12 19:35:00|18165.3|18161.3|18168.8|18164.8|18169.8|18165.8|18164.3|18160.3|21
1636746000000|2021-11-12 19:40:00|18168.3|18164.3|18168.3|18164.3|18169.8|18165.8|18167.3|18163.3|22
1636746300000|2021-11-12 19:45:00|18167.8|18163.8|18168.3|18164.3|18168.8|18164.8|18167.3|18163.3|23
1636746600000|2021-11-12 19:50:00|18168.8|18164.8|18167.3|18163.3|18170.3|18166.3|18166.3|18162.3|33
1636746900000|2021-11-12 19:55:00|18168.8|18164.8|18165.8|18161.8|18168.8|18164.8|18165.3|18161.3|18
1636747200000|2021-11-12 20:00:00|18164.8|18160.8|18165.3|18161.3|18167.8|18163.8|18163.3|18159.3|31
1636747500000|2021-11-12 20:05:00|18165.8|18161.8|18164.3|18160.3|18167.3|18163.3|18162.8|18158.8|22
1636747800000|2021-11-12 20:10:00|18163.8|18159.8|18166.8|18162.8|18166.8|18162.8|18163.8|18159.8|4
1636748100000|2021-11-12 20:15:00|18166.3|18162.3|18165.3|18161.3|18166.3|18162.3|18165.3|18161.3|3
1636748400000|2021-11-12 20:20:00|18166.8|18162.8|18166.8|18162.8|18167.3|18163.3|18166.8|18162.8|5
1636748700000|2021-11-12 20:25:00|18164.8|18160.8|18163.3|18159.3|18166.8|18162.8|18163.3|18159.3|12
1636749000000|2021-11-12 20:30:00|18162.8|18158.8|18162.8|18158.8|18164.3|18160.3|18162.8|18158.8|30
1636749300000|2021-11-12 20:35:00|18165.8|18161.8|18164.8|18160.8|18166.8|18162.8|18163.8|18159.8|18
1636749600000|2021-11-12 20:40:00|18164.3|18160.3|18162.8|18158.8|18164.8|18160.8|18162.8|18158.8|24
1636749900000|2021-11-12 20:45:00|18162.3|18158.3|18168.8|18164.8|18168.8|18164.8|18162.3|18158.3|21
1636750200000|2021-11-12 20:50:00|18168.3|18164.3|18167.3|18163.3|18168.3|18164.3|18166.3|18162.3|13
1636750500000|2021-11-12 20:55:00|18168.3|18164.3|18163.3|18159.3|18169.3|18165.3|18163.3|18159.3|13
1636750800000|2021-11-12 21:00:00|18164.8|18160.8|18165.3|18161.3|18165.3|18161.3|18162.8|18158.8|11
1636751400000|2021-11-12 21:10:00|18162.3|18158.3|18162.3|18144.3|18164.8|18160.8|18155.3|18144.3|7981246
1636751700000|2021-11-12 21:15:00|18162.1|18144.1|18169.6|18151.6|18170.3|18152.3|18162.1|18144.1|0
1636752000000|2021-11-12 21:20:00|18168.9|18150.9|18170.9|18152.9|18171.6|18153.6|18168.9|18150.9|0
1636752300000|2021-11-12 21:25:00|18171.6|18153.6|18171.6|18153.6|18172.3|18154.3|18171.6|18153.6|0
1636752900000|2021-11-12 21:35:00|18171.9|18153.9|18169.6|18151.6|18172.3|18154.3|18169.6|18151.6|0
1636753200000|2021-11-12 21:40:00|18168.9|18150.9|18168.9|18150.9|18168.9|18150.9|18164.1|18146.1|0
1636753500000|2021-11-12 21:45:00|18168.2|18150.2|18164.8|18146.8|18168.9|18150.9|18164.8|18146.8|0
1636753800000|2021-11-12 21:50:00|18164.1|18146.1|18163.5|18145.5|18165.5|18147.5|18163.5|18145.5|0
1636754100000|2021-11-12 21:55:00|18162.8|18144.8|18160.4|18142.4|18163.5|18145.5|18159.1|18141.1|0
1636930800000|2021-11-14 23:00:00|18169|18151|18169.5|18151.5|18172.2|18154.2|18167.6|18149.6|0
1636931100000|2021-11-14 23:05:00|18168.8|18150.8|18176.7|18158.7|18176.7|18158.7|18168.8|18150.8|0
1636931400000|2021-11-14 23:10:00|18177|18159|18180.9|18162.9|18183.6|18165.6|18176.7|18158.7|0
1636931700000|2021-11-14 23:15:00|18180.2|18162.2|18182.8|18164.8|18185.5|18167.5|18178.7|18160.7|0
1636932000000|2021-11-14 23:20:00|18183.2|18165.2|18180.3|18162.3|18184.3|18166.3|18178.9|18160.9|0
1636932300000|2021-11-14 23:25:00|18179.6|18161.6|18179.6|18161.6|18180.6|18162.6|18178.2|18160.2|0
1636932600000|2021-11-14 23:30:00|18178.9|18160.9|18177.5|18159.5|18179.6|18161.6|18176.9|18158.9|0
1636932900000|2021-11-14 23:35:00|18178.2|18160.2|18178.2|18160.2|18180.3|18162.3|18177.5|18159.5|0
1636933200000|2021-11-14 23:40:00|18177.5|18159.5|18176.9|18158.9|18177.9|18159.9|18176.2|18158.2|0
1636933500000|2021-11-14 23:45:00|18176.2|18158.2|18179.2|18161.2|18179.8|18161.8|18175.5|18157.5|0
1636933800000|2021-11-14 23:50:00|18179.8|18161.8|18180.5|18162.5|18181.2|18163.2|18179.2|18161.2|0
1636934100000|2021-11-14 23:55:00|18181.2|18163.2|18174.4|18156.4|18181.2|18163.2|18173.8|18155.8|0
1636934400000|2021-11-15 00:00:00|18175.1|18157.1|18179.2|18161.2|18181.9|18163.9|18174.4|18156.4|0
1636934700000|2021-11-15 00:05:00|18179.5|18161.5|18176.9|18158.9|18181.2|18163.2|18176.9|18158.9|0
1636935000000|2021-11-15 00:10:00|18177.6|18159.6|18177.4|18159.4|18179.6|18161.6|18176.2|18158.2|0
1636935300000|2021-11-15 00:15:00|18178.1|18160.1|18168.8|18150.8|18178.1|18160.1|18168.5|18150.5|0
1636935600000|2021-11-15 00:20:00|18169.2|18151.2|18171|18153|18172.2|18154.2|18167.5|18149.5|0
1636935900000|2021-11-15 00:25:00|18171.3|18153.3|18170.4|18152.4|18172.5|18154.5|18168.7|18150.7|0
1636936200000|2021-11-15 00:30:00|18170.8|18152.8|18172.3|18154.3|18172.3|18154.3|18170.1|18152.1|0
1636936500000|2021-11-15 00:35:00|18172.6|18154.6|18173.5|18155.5|18174.6|18156.6|18172.3|18154.3|0
1636936800000|2021-11-15 00:40:00|18173.9|18155.9|18175.9|18157.9|18177|18159|18173.9|18155.9|0
1636937100000|2021-11-15 00:45:00|18176.3|18158.3|18175.8|18157.8|18176.6|18158.6|18175|18157|0
1636937400000|2021-11-15 00:50:00|18175.5|18157.5|18176.6|18158.6|18177.7|18159.7|18175.5|18157.5|0
1636937700000|2021-11-15 00:55:00|18177|18159|18175.1|18157.1|18177|18159|18173.9|18155.9|0
1636938000000|2021-11-15 01:00:00|18174.8|18156.8|18178.3|18174.3|18190.3|18186.3|18174.8|18156.8|104
1636938300000|2021-11-15 01:05:00|18179.3|18175.3|18186.3|18182.3|18190.3|18186.3|18176.8|18172.8|105
1636938600000|2021-11-15 01:10:00|18185.8|18181.8|18181.8|18177.8|18189.8|18185.8|18179.3|18175.3|58
1636938900000|2021-11-15 01:15:00|18175.8|18171.8|18180.8|18176.8|18184.3|18180.3|18175.3|18171.3|110
1636939200000|2021-11-15 01:20:00|18178.3|18174.3|18185.3|18181.3|18187.3|18183.3|18178.3|18174.3|105
1636939500000|2021-11-15 01:25:00|18185.8|18181.8|18189.3|18185.3|18190.8|18186.8|18185.3|18181.3|96
1636939800000|2021-11-15 01:30:00|18190.3|18186.3|18195.3|18191.3|18205.3|18201.3|18189.3|18185.3|144
1636940100000|2021-11-15 01:35:00|18194.3|18190.3|18196.8|18192.8|18199.8|18195.8|18193.8|18189.8|79
1636940400000|2021-11-15 01:40:00|18192.8|18188.8|18186.8|18182.8|18196.8|18192.8|18186.8|18182.8|102
1636940700000|2021-11-15 01:45:00|18185.8|18181.8|18188.3|18184.3|18192.8|18188.8|18185.3|18181.3|59
1636941000000|2021-11-15 01:50:00|18186.3|18182.3|18185.8|18181.8|18187.8|18183.8|18182.3|18178.3|54
1636941300000|2021-11-15 01:55:00|18186.3|18182.3|18193.8|18189.8|18194.8|18190.8|18186.3|18182.3|67
1636941600000|2021-11-15 02:00:00|18192.8|18188.8|18197.8|18193.8|18201.8|18197.8|18192.8|18188.8|86
1636941900000|2021-11-15 02:05:00|18197.3|18193.3|18201.8|18197.8|18203.8|18199.8|18197.3|18193.3|78
1636942200000|2021-11-15 02:10:00|18200.3|18196.3|18203.3|18199.3|18203.8|18199.8|18200.3|18196.3|66
1636942500000|2021-11-15 02:15:00|18201.3|18197.3|18206.3|18202.3|18207.3|18203.3|18201.3|18197.3|100
1636942800000|2021-11-15 02:20:00|18204.8|18200.8|18209.4|18205.4|18209.4|18205.4|18203.8|18199.8|73
1636943100000|2021-11-15 02:25:00|18209.9|18205.9|18205.9|18201.9|18210.4|18206.4|18205.9|18201.9|87
1636943400000|2021-11-15 02:30:00|18206.9|18202.9|18203.9|18199.9|18207.4|18203.4|18200.4|18196.4|60
1636943700000|2021-11-15 02:35:00|18202.4|18198.4|18198.9|18194.9|18202.9|18198.9|18198.9|18194.9|67
1636944000000|2021-11-15 02:40:00|18199.4|18195.4|18204.9|18200.9|18204.9|18200.9|18198.9|18194.9|56
1636944300000|2021-11-15 02:45:00|18202.9|18198.9|18204.4|18200.4|18206.4|18202.4|18202.9|18198.9|38
1636944600000|2021-11-15 02:50:00|18204.9|18200.9|18202.9|18198.9|18207.4|18203.4|18202.9|18198.9|67
1636944900000|2021-11-15 02:55:00|18200.9|18196.9|18200.9|18196.9|18205.4|18201.4|18200.9|18196.9|38
1636945200000|2021-11-15 03:00:00|18199.9|18195.9|18188.4|18184.4|18200.4|18196.4|18187.9|18183.9|106
1636945500000|2021-11-15 03:05:00|18187.9|18183.9|18194.9|18190.9|18194.9|18190.9|18187.9|18183.9|107
1636945800000|2021-11-15 03:10:00|18194.4|18190.4|18191.9|18187.9|18197.4|18193.4|18191.9|18187.9|35
1636946100000|2021-11-15 03:15:00|18190.4|18186.4|18188.4|18184.4|18192.4|18188.4|18185.9|18181.9|153
1636946400000|2021-11-15 03:20:00|18189.9|18185.9|18191.9|18187.9|18192.9|18188.9|18189.4|18185.4|42
1636946700000|2021-11-15 03:25:00|18191.4|18187.4|18183.9|18179.9|18191.9|18187.9|18182.9|18178.9|176
1636947000000|2021-11-15 03:30:00|18181.4|18177.4|18174.9|18170.9|18187.4|18183.4|18172.9|18168.9|256
1636947300000|2021-11-15 03:35:00|18172.9|18168.9|18177.9|18173.9|18182.9|18178.9|18169.4|18165.4|215
1636947600000|2021-11-15 03:40:00|18177.4|18173.4|18173.9|18169.9|18178.4|18174.4|18169.9|18165.9|226
1636947900000|2021-11-15 03:45:00|18172.4|18168.4|18203.9|18199.9|18210.4|18206.4|18165.4|18161.4|2353
1636948200000|2021-11-15 03:50:00|18206.4|18202.4|18197.4|18193.4|18216.4|18212.4|18193.4|18189.4|1233
1636948500000|2021-11-15 03:55:00|18198.9|18194.9|18188.4|18184.4|18204.9|18200.9|18188.4|18184.4|620
1636948800000|2021-11-15 04:00:00|18187.4|18183.4|18197.4|18193.4|18208.9|18204.9|18180.9|18176.9|1302
1636949100000|2021-11-15 04:05:00|18196.9|18192.9|18188.4|18184.4|18197.4|18193.4|18181.9|18177.9|825
1636949400000|2021-11-15 04:10:00|18186.9|18182.9|18202.9|18198.9|18203.9|18199.9|18186.4|18182.4|320
1636949700000|2021-11-15 04:15:00|18204.4|18200.4|18217.4|18213.4|18220.4|18216.4|18198.9|18194.9|561
1636950000000|2021-11-15 04:20:00|18218.9|18214.9|18187.4|18183.4|18219.4|18215.4|18186.9|18182.9|710
1636950300000|2021-11-15 04:25:00|18185.4|18181.4|18190.9|18186.9|18200.9|18196.9|18182.4|18178.4|961
1636950600000|2021-11-15 04:30:00|18191.4|18187.4|18179.9|18175.9|18194.9|18190.9|18179.9|18175.9|469
1636950900000|2021-11-15 04:35:00|18179.4|18175.4|18185.4|18181.4|18188.9|18184.9|18161.9|18157.9|1149
1636951200000|2021-11-15 04:40:00|18184.9|18180.9|18166.4|18162.4|18184.9|18180.9|18166.4|18162.4|839
1636951500000|2021-11-15 04:45:00|18167.9|18163.9|18150.2|18146.2|18176.7|18172.7|18147.2|18143.2|1171
1636951800000|2021-11-15 04:50:00|18149.9|18145.9|18145.9|18141.9|18162.9|18158.9|18141.4|18137.4|405
1636952100000|2021-11-15 04:55:00|18145.7|18141.7|18155.2|18151.2|18158.7|18154.7|18139.2|18135.2|438
1636952400000|2021-11-15 05:00:00|18155.7|18151.7|18173.2|18169.2|18176.7|18172.7|18147.9|18143.9|636
1636952700000|2021-11-15 05:05:00|18172.2|18168.2|18160.9|18156.9|18178.2|18174.2|18160.4|18156.4|351
1636953000000|2021-11-15 05:10:00|18160.7|18156.7|18158.4|18154.4|18166.9|18162.9|18141.9|18137.9|725
1636953300000|2021-11-15 05:15:00|18158.7|18154.7|18154.7|18150.7|18161.7|18157.7|18140.4|18136.4|382
1636953600000|2021-11-15 05:20:00|18154.9|18150.9|18162.7|18158.7|18168.2|18164.2|18149.2|18145.2|314
1636953900000|2021-11-15 05:25:00|18163.7|18159.7|18169.2|18165.2|18170.7|18166.7|18154.4|18150.4|190
1636954200000|2021-11-15 05:30:00|18168.9|18164.9|18157.9|18153.9|18168.9|18164.9|18157.4|18153.4|232
1636954500000|2021-11-15 05:35:00|18157.4|18153.4|18150.7|18146.7|18157.4|18153.4|18144.4|18140.4|506
1636954800000|2021-11-15 05:40:00|18150.4|18146.4|18147.2|18143.2|18150.4|18146.4|18142.7|18138.7|244
1636955100000|2021-11-15 05:45:00|18146.9|18142.9|18145.7|18141.7|18159.4|18155.4|18145.2|18141.2|294
1636955400000|2021-11-15 05:50:00|18145.9|18141.9|18130.9|18126.9|18152.2|18148.2|18125.2|18121.2|287
1636955700000|2021-11-15 05:55:00|18130.2|18126.2|18115.7|18111.7|18135.4|18131.4|18113.2|18109.2|668
1636956000000|2021-11-15 06:00:00|18115.9|18111.9|18123.7|18119.7|18127.9|18123.9|18107.7|18103.7|542
1636956300000|2021-11-15 06:05:00|18123.2|18119.2|18124.9|18120.9|18128.4|18124.4|18115.7|18111.7|502
1636956600000|2021-11-15 06:10:00|18124.2|18120.2|18101.9|18097.9|18125.7|18121.7|18101.9|18097.9|189
1636956900000|2021-11-15 06:15:00|18102.4|18098.4|18104.7|18100.7|18106.9|18102.9|18086.4|18082.4|546
1636957200000|2021-11-15 06:20:00|18105.4|18101.4|18106.4|18102.4|18121.4|18117.4|18104.9|18100.9|237
1636957500000|2021-11-15 06:25:00|18106.7|18102.7|18116.2|18112.2|18116.2|18112.2|18087.4|18083.4|632
1636957800000|2021-11-15 06:30:00|18115.9|18111.9|18114.4|18110.4|18117.9|18113.9|18105.2|18101.2|246
1636958100000|2021-11-15 06:35:00|18114.2|18110.2|18126.7|18122.7|18128.2|18124.2|18103.7|18099.7|190
1636958400000|2021-11-15 06:40:00|18126.4|18122.4|18109.9|18105.9|18126.9|18122.9|18109.4|18105.4|165
1636958700000|2021-11-15 06:45:00|18109.7|18105.7|18109.2|18105.2|18113.9|18109.9|18097.7|18093.7|333
1636959000000|2021-11-15 06:50:00|18109.4|18105.4|18109.2|18105.2|18119.4|18115.4|18107.9|18103.9|262
1636959300000|2021-11-15 06:55:00|18109.9|18105.9|18107.9|18103.9|18111.7|18107.7|18101.9|18097.9|205
1636959600000|2021-11-15 07:00:00|18107.7|18103.7|18120.4|18116.4|18124.4|18120.4|18107.7|18103.7|211
1636959900000|2021-11-15 07:05:00|18120.9|18116.9|18125.4|18121.4|18137.2|18133.2|18120.9|18116.9|344
1636960200000|2021-11-15 07:10:00|18124.4|18120.4|18118.2|18114.2|18132.7|18128.7|18118.2|18114.2|190
1636960500000|2021-11-15 07:15:00|18117.7|18113.7|18132.4|18128.4|18140.2|18136.2|18111.2|18107.2|286
1636960800000|2021-11-15 07:20:00|18132.7|18128.7|18121.9|18117.9|18132.7|18128.7|18113.4|18109.4|127
1636961100000|2021-11-15 07:25:00|18122.4|18118.4|18126.9|18122.9|18131.4|18127.4|18119.2|18115.2|106
1636961400000|2021-11-15 07:30:00|18127.2|18123.2|18123.4|18119.4|18135.4|18131.4|18116.2|18112.2|156
1636961700000|2021-11-15 07:35:00|18123.7|18119.7|18127.2|18123.2|18130.9|18126.9|18116.9|18112.9|174
1636962000000|2021-11-15 07:40:00|18126.9|18122.9|18082.4|18078.4|18135.2|18131.2|18069.4|18065.4|812
1636962300000|2021-11-15 07:45:00|18082.7|18078.7|18110.2|18106.2|18111.9|18107.9|18076.9|18072.9|299
1636962600000|2021-11-15 07:50:00|18109.9|18105.9|18095.7|18091.7|18115.2|18111.2|18093.4|18089.4|204
1636962900000|2021-11-15 07:55:00|18095.4|18091.4|18100.7|18096.7|18108.7|18104.7|18093.9|18089.9|297
1636963200000|2021-11-15 08:00:00|18100.4|18096.4|18123.7|18119.7|18126.4|18122.4|18099.9|18095.9|220
1636963500000|2021-11-15 08:05:00|18123.4|18119.4|18119.2|18115.2|18123.7|18119.7|18113.7|18109.7|282
1636963800000|2021-11-15 08:10:00|18119.4|18115.4|18115.4|18111.4|18120.9|18116.9|18101.4|18097.4|525
1636964100000|2021-11-15 08:15:00|18115.2|18111.2|18096.7|18092.7|18118.7|18114.7|18095.9|18091.9|199
1636964400000|2021-11-15 08:20:00|18096.9|18092.9|18116.9|18112.9|18118.4|18114.4|18096.7|18092.7|196
1636964700000|2021-11-15 08:25:00|18116.7|18112.7|18112.4|18108.4|18120.9|18116.9|18108.9|18104.9|130
1636965000000|2021-11-15 08:30:00|18112.9|18108.9|18126.9|18122.9|18128.7|18124.7|18112.4|18108.4|194
1636965300000|2021-11-15 08:35:00|18127.7|18123.7|18142.9|18138.9|18148.4|18144.4|18118.2|18114.2|353
1636965600000|2021-11-15 08:40:00|18143.2|18139.2|18145.2|18141.2|18149.4|18145.4|18140.9|18136.9|220
1636965900000|2021-11-15 08:45:00|18144.9|18140.9|18144.4|18140.4|18147.4|18143.4|18129.2|18125.2|317
1636966200000|2021-11-15 08:50:00|18144.7|18140.7|18147.9|18143.9|18150.2|18146.2|18131.4|18127.4|220
1636966500000|2021-11-15 08:55:00|18148.2|18144.2|18149.2|18145.2|18155.2|18151.2|18141.2|18137.2|399
1636966800000|2021-11-15 09:00:00|18149.4|18145.4|18141.9|18137.9|18151.2|18147.2|18135.9|18131.9|284
1636967100000|2021-11-15 09:05:00|18141.7|18137.7|18145.2|18141.2|18150.7|18146.7|18135.9|18131.9|217
1636967400000|2021-11-15 09:10:00|18144.9|18140.9|18127.4|18123.4|18148.7|18144.7|18105.7|18101.7|714
1636967700000|2021-11-15 09:15:00|18127.7|18123.7|18125.9|18121.9|18129.7|18125.7|18116.7|18112.7|112
1636968000000|2021-11-15 09:20:00|18126.2|18122.2|18123.9|18119.9|18133.9|18129.9|18119.2|18115.2|228
1636968300000|2021-11-15 09:25:00|18124.2|18120.2|18130.2|18126.2|18132.7|18128.7|18119.4|18115.4|227
1636968600000|2021-11-15 09:30:00|18130.4|18126.4|18133.2|18129.2|18137.9|18133.9|18121.7|18117.7|434
1636968900000|2021-11-15 09:35:00|18133.4|18129.4|18136.7|18132.7|18143.9|18139.9|18127.4|18123.4|992
1636969200000|2021-11-15 09:40:00|18136.9|18132.9|18128.4|18124.4|18137.7|18133.7|18121.9|18117.9|425
1636969500000|2021-11-15 09:45:00|18128.7|18124.7|18127.4|18123.4|18135.4|18131.4|18120.9|18116.9|525
1636969800000|2021-11-15 09:50:00|18127.2|18123.2|18127.7|18123.7|18132.4|18128.4|18124.4|18120.4|706
1636970100000|2021-11-15 09:55:00|18127.9|18123.9|18115.2|18111.2|18128.7|18124.7|18111.9|18107.9|790
1636970400000|2021-11-15 10:00:00|18114.9|18110.9|18123.2|18119.2|18127.2|18123.2|18114.9|18110.9|195
1636970700000|2021-11-15 10:05:00|18124.7|18120.7|18121.4|18117.4|18126.2|18122.2|18119.9|18115.9|158
1636971000000|2021-11-15 10:10:00|18129.7|18111.7|18133|18115|18133|18115|18129.7|18111.7|5386115
1636971300000|2021-11-15 10:15:00|18132.6|18114.6|18135.1|18117.1|18135.9|18117.9|18132|18114|0
1636971600000|2021-11-15 10:20:00|18134.7|18116.7|18135.1|18117.1|18136.2|18118.2|18134.7|18116.7|0
1636971900000|2021-11-15 10:25:00|18134.7|18116.7|18133.6|18115.6|18134.7|18116.7|18131.9|18113.9|0
1636972200000|2021-11-15 10:30:00|18132.7|18114.7|18131.9|18113.9|18133.7|18115.7|18128.7|18110.7|0
1636972500000|2021-11-15 10:35:00|18131.1|18113.1|18135.3|18117.3|18136.3|18118.3|18130.2|18112.2|0
1636972800000|2021-11-15 10:40:00|18135|18117|18131.9|18127.9|18135|18128.4|18124.2|18117|63
1636973100000|2021-11-15 10:45:00|18130.9|18126.9|18132.7|18128.7|18135.4|18131.4|18127.9|18123.9|60
1636973400000|2021-11-15 10:50:00|18135.1|18131.1|18131.1|18127.1|18135.3|18131.3|18129.6|18125.6|48
1636973700000|2021-11-15 10:55:00|18131.3|18127.3|18132.8|18128.8|18133.1|18129.1|18130.1|18126.1|17
1636974000000|2021-11-15 11:00:00|18132.6|18128.6|18129.6|18125.6|18133.8|18129.8|18128.8|18124.8|23
1636974300000|2021-11-15 11:05:00|18129.8|18125.8|18126.1|18122.1|18131.8|18127.8|18124.8|18120.8|12
1636974600000|2021-11-15 11:10:00|18125.8|18121.8|18122.3|18118.3|18126.3|18122.3|18122.3|18118.3|14
1636974900000|2021-11-15 11:15:00|18122.8|18118.8|18124.8|18120.8|18127.3|18123.3|18122.3|18118.3|14
1636975200000|2021-11-15 11:20:00|18123.8|18119.8|18126.8|18122.8|18126.8|18122.8|18123.8|18119.8|4
1636975500000|2021-11-15 11:25:00|18125.3|18121.3|18117.3|18113.3|18126.8|18122.8|18117.3|18113.3|10
1636975800000|2021-11-15 11:30:00|18116.8|18112.8|18125.8|18121.8|18125.8|18121.8|18116.8|18112.8|15
1636976100000|2021-11-15 11:35:00|18125.3|18121.3|18127.3|18123.3|18129.8|18125.8|18125.3|18121.3|18
1636976400000|2021-11-15 11:40:00|18129.8|18125.8|18128.8|18124.8|18129.8|18125.8|18127.8|18123.8|36
1636976700000|2021-11-15 11:45:00|18129.8|18125.8|18133.3|18129.3|18133.3|18129.3|18128.8|18124.8|40
1636977000000|2021-11-15 11:50:00|18132.8|18128.8|18136.8|18132.8|18136.8|18132.8|18130.8|18126.8|20
1636977300000|2021-11-15 11:55:00|18137.8|18133.8|18138.3|18134.3|18139.3|18135.3|18134.3|18130.3|22
1636977600000|2021-11-15 12:00:00|18136.3|18132.3|18136.3|18132.3|18136.8|18132.8|18131.8|18127.8|33
1636977900000|2021-11-15 12:05:00|18136.8|18132.8|18132.8|18128.8|18136.8|18132.8|18131.3|18127.3|53
1636978200000|2021-11-15 12:10:00|18131.8|18127.8|18138.3|18134.3|18138.3|18134.3|18131.8|18127.8|61
1636978500000|2021-11-15 12:15:00|18136.8|18132.8|18138.8|18134.8|18140.3|18136.3|18135.3|18131.3|46
1636978800000|2021-11-15 12:20:00|18139.3|18135.3|18138.8|18134.8|18139.3|18135.3|18135.8|18131.8|21
1636979100000|2021-11-15 12:25:00|18139.3|18135.3|18140.3|18136.3|18141.3|18137.3|18136.3|18132.3|45
1636979400000|2021-11-15 12:30:00|18139.8|18135.8|18141.3|18137.3|18142.8|18138.8|18139.8|18135.8|50
1636979700000|2021-11-15 12:35:00|18139.8|18135.8|18142.8|18138.8|18142.8|18138.8|18136.8|18132.8|56
1636980000000|2021-11-15 12:40:00|18141.3|18137.3|18143.8|18139.8|18144.3|18140.3|18140.8|18136.8|19
1636980300000|2021-11-15 12:45:00|18144.3|18140.3|18146.3|18142.3|18146.3|18142.3|18141.3|18137.3|54
1636980600000|2021-11-15 12:50:00|18147.3|18143.3|18152.8|18148.8|18153.3|18149.3|18144.3|18140.3|71
1636980900000|2021-11-15 12:55:00|18149.3|18145.3|18149.3|18145.3|18150.3|18146.3|18147.3|18143.3|26
1636981200000|2021-11-15 13:00:00|18150.3|18146.3|18152.8|18148.8|18153.8|18149.8|18147.3|18143.3|30
1636981500000|2021-11-15 13:05:00|18150.8|18146.8|18154.8|18150.8|18154.8|18150.8|18147.3|18143.3|42
1636981800000|2021-11-15 13:10:00|18152.8|18148.8|18159.3|18155.3|18159.3|18155.3|18150.8|18146.8|45
1636982100000|2021-11-15 13:15:00|18161.3|18157.3|18159.3|18155.3|18163.3|18159.3|18159.3|18155.3|34
1636982400000|2021-11-15 13:20:00|18162.8|18158.8|18161.8|18157.8|18167.3|18163.3|18157.8|18153.8|93
1636982700000|2021-11-15 13:25:00|18164.3|18160.3|18157.3|18153.3|18165.8|18161.8|18157.3|18153.3|74
1636983000000|2021-11-15 13:30:00|18160.3|18156.3|18160.8|18156.8|18164.8|18160.8|18156.8|18152.8|96
1636983300000|2021-11-15 13:35:00|18163.8|18159.8|18172.8|18168.8|18176.3|18172.3|18157.3|18153.3|188
1636983600000|2021-11-15 13:40:00|18173.3|18169.3|18174.8|18170.8|18176.8|18172.8|18171.3|18167.3|85
1636983900000|2021-11-15 13:45:00|18172.8|18168.8|18172.3|18168.3|18172.8|18168.8|18169.3|18165.3|54
1636984200000|2021-11-15 13:50:00|18172.8|18168.8|18170.8|18166.8|18174.3|18170.3|18167.8|18163.8|61
1636984500000|2021-11-15 13:55:00|18172.3|18168.3|18170.8|18166.8|18173.3|18169.3|18169.3|18165.3|47
1636984800000|2021-11-15 14:00:00|18172.8|18168.8|18169.3|18165.3|18174.3|18170.3|18166.3|18162.3|60
1636985100000|2021-11-15 14:05:00|18168.3|18164.3|18163.8|18159.8|18168.3|18164.3|18160.8|18156.8|36
1636985400000|2021-11-15 14:10:00|18161.3|18157.3|18155.3|18151.3|18161.3|18157.3|18149.8|18145.8|39
1636985700000|2021-11-15 14:15:00|18154.3|18150.3|18152.8|18148.8|18159.3|18155.3|18149.3|18145.3|64
1636986000000|2021-11-15 14:20:00|18151.3|18147.3|18160.8|18156.8|18176.3|18172.3|18151.3|18147.3|241
1636986300000|2021-11-15 14:25:00|18161.3|18157.3|18165.8|18161.8|18169.8|18165.8|18161.3|18157.3|168
1636986600000|2021-11-15 14:30:00|18168.8|18164.8|18165.3|18161.3|18170.3|18166.3|18160.3|18156.3|126
1636986900000|2021-11-15 14:35:00|18159.3|18155.3|18159.3|18155.3|18168.8|18164.8|18155.3|18151.3|151
1636987200000|2021-11-15 14:40:00|18160.8|18156.8|18159.3|18155.3|18163.8|18159.8|18154.3|18150.3|114
1636987500000|2021-11-15 14:45:00|18158.8|18154.8|18145.8|18141.8|18159.3|18155.3|18144.8|18140.8|113
1636987800000|2021-11-15 14:50:00|18146.3|18142.3|18161.3|18157.3|18161.3|18157.3|18137.8|18133.8|192
1636988100000|2021-11-15 14:55:00|18160.8|18156.8|18169.8|18165.8|18169.8|18165.8|18156.3|18152.3|100
1636988400000|2021-11-15 15:00:00|18171.8|18167.8|18163.8|18159.8|18171.8|18167.8|18162.3|18158.3|94
1636988700000|2021-11-15 15:05:00|18164.8|18160.8|18165.8|18161.8|18169.3|18165.3|18161.3|18157.3|59
1636989000000|2021-11-15 15:10:00|18163.8|18159.8|18160.3|18156.3|18165.8|18161.8|18156.3|18152.3|130
1636989300000|2021-11-15 15:15:00|18161.3|18157.3|18160.3|18156.3|18164.8|18160.8|18155.8|18151.8|119
1636989600000|2021-11-15 15:20:00|18158.3|18154.3|18154.8|18150.8|18163.8|18159.8|18153.3|18149.3|92
1636989900000|2021-11-15 15:25:00|18155.8|18151.8|18142.8|18138.8|18156.8|18152.8|18140.3|18136.3|261
1636990200000|2021-11-15 15:30:00|18142.3|18138.3|18135.3|18131.3|18145.8|18141.8|18133.3|18129.3|102
1636990500000|2021-11-15 15:35:00|18136.3|18132.3|18137.3|18133.3|18137.3|18133.3|18128.8|18124.8|133
1636990800000|2021-11-15 15:40:00|18138.3|18134.3|18142.8|18138.8|18142.8|18138.8|18136.3|18132.3|43
1636991100000|2021-11-15 15:45:00|18143.3|18139.3|18161.8|18157.8|18161.8|18157.8|18143.3|18139.3|68
1636991400000|2021-11-15 15:50:00|18160.3|18156.3|18158.3|18154.3|18165.3|18161.3|18158.3|18154.3|76
1636991700000|2021-11-15 15:55:00|18157.3|18153.3|18161.8|18157.8|18162.8|18158.8|18156.8|18152.8|58
1636992000000|2021-11-15 16:00:00|18162.3|18158.3|18162.3|18158.3|18165.8|18161.8|18158.8|18154.8|118
1636992300000|2021-11-15 16:05:00|18161.3|18157.3|18167.3|18163.3|18167.3|18163.3|18158.8|18154.8|94
1636992600000|2021-11-15 16:10:00|18165.8|18161.8|18168.3|18164.3|18168.3|18164.3|18163.8|18159.8|79
1636992900000|2021-11-15 16:15:00|18167.8|18163.8|18160.3|18156.3|18167.8|18163.8|18160.3|18156.3|69
1636993200000|2021-11-15 16:20:00|18159.8|18155.8|18155.8|18151.8|18160.3|18156.3|18153.3|18149.3|105
1636993500000|2021-11-15 16:25:00|18154.8|18150.8|18156.3|18152.3|18159.8|18155.8|18149.3|18145.3|66
1636993800000|2021-11-15 16:30:00|18154.3|18150.3|18150.8|18146.8|18155.3|18151.3|18146.8|18142.8|56
1636994100000|2021-11-15 16:35:00|18152.3|18148.3|18144.8|18140.8|18152.3|18148.3|18142.8|18138.8|76
1636994400000|2021-11-15 16:40:00|18143.3|18139.3|18129.3|18125.3|18144.8|18140.8|18129.3|18125.3|86
1636994700000|2021-11-15 16:45:00|18127.3|18123.3|18146.8|18142.8|18147.3|18143.3|18126.3|18122.3|137
1636995000000|2021-11-15 16:50:00|18144.8|18140.8|18142.8|18138.8|18147.3|18143.3|18136.3|18132.3|34
1636995300000|2021-11-15 16:55:00|18143.3|18139.3|18145.8|18141.8|18147.3|18143.3|18140.8|18136.8|46
1636995600000|2021-11-15 17:00:00|18146.3|18142.3|18143.8|18139.8|18146.3|18142.3|18143.8|18139.8|6
1636995900000|2021-11-15 17:05:00|18146.8|18142.8|18146.8|18142.8|18146.8|18142.8|18146.8|18142.8|7
1636996200000|2021-11-15 17:10:00|18144.8|18140.8|18145.8|18141.8|18150.8|18146.8|18144.8|18140.8|13
1636996500000|2021-11-15 17:15:00|18146.3|18142.3|18148.8|18144.8|18148.8|18144.8|18146.3|18142.3|4
1636996800000|2021-11-15 17:20:00|18139.3|18135.3|18142.8|18138.8|18142.8|18138.8|18136.3|18132.3|10
1636997100000|2021-11-15 17:25:00|18139.3|18135.3|18142.3|18138.3|18144.8|18140.8|18139.3|18135.3|25
1636997400000|2021-11-15 17:30:00|18143.3|18139.3|18143.3|18139.3|18143.8|18139.8|18142.3|18138.3|21
1636997700000|2021-11-15 17:35:00|18141.8|18137.8|18143.8|18139.8|18143.8|18139.8|18141.8|18137.8|15
1636998000000|2021-11-15 17:40:00|18140.8|18136.8|18142.3|18138.3|18143.8|18139.8|18140.8|18136.8|44
1636998300000|2021-11-15 17:45:00|18142.8|18138.8|18141.3|18137.3|18143.8|18139.8|18141.3|18137.3|15
1636998900000|2021-11-15 17:55:00|18141.8|18137.8|18142.8|18138.8|18142.8|18138.8|18138.3|18134.3|12
1636999200000|2021-11-15 18:00:00|18143.3|18139.3|18143.8|18139.8|18143.8|18139.8|18139.8|18135.8|40
1636999500000|2021-11-15 18:05:00|18140.3|18136.3|18136.3|18132.3|18140.3|18136.3|18136.3|18132.3|22
1636999800000|2021-11-15 18:10:00|18139.3|18135.3|18140.3|18136.3|18140.3|18136.3|18134.3|18130.3|20
1637000100000|2021-11-15 18:15:00|18140.8|18136.8|18140.8|18136.8|18140.8|18136.8|18140.8|18136.8|1
1637000400000|2021-11-15 18:20:00|18141.8|18137.8|18141.8|18137.8|18141.8|18137.8|18141.8|18137.8|1
1637000700000|2021-11-15 18:25:00|18134.3|18130.3|18133.8|18129.8|18134.3|18130.3|18133.8|18129.8|9
1637001000000|2021-11-15 18:30:00|18138.8|18134.8|18142.3|18138.3|18142.3|18138.3|18138.8|18134.8|5
1637001300000|2021-11-15 18:35:00|18139.3|18135.3|18137.8|18133.8|18139.3|18135.3|18137.8|18133.8|4
1637001600000|2021-11-15 18:40:00|18136.3|18132.3|18143.8|18139.8|18143.8|18139.8|18136.3|18132.3|14
1637001900000|2021-11-15 18:45:00|||||||||11
1637002200000|2021-11-15 18:50:00|18142.3|18138.3|18141.3|18137.3|18143.8|18139.8|18140.8|18136.8|14
1637002500000|2021-11-15 18:55:00|18143.3|18139.3|18138.8|18134.8|18143.3|18139.3|18138.8|18134.8|20
1637002800000|2021-11-15 19:00:00|18139.8|18135.8|18141.8|18137.8|18142.8|18138.8|18137.3|18133.3|8
1637003100000|2021-11-15 19:05:00|18142.8|18138.8|18143.3|18139.3|18143.8|18139.8|18136.3|18132.3|20
1637003400000|2021-11-15 19:10:00|18143.8|18139.8|18141.8|18137.8|18146.3|18142.3|18141.8|18137.8|33
1637003700000|2021-11-15 19:15:00|18141.3|18137.3|18141.8|18137.8|18143.3|18139.3|18137.8|18133.8|23
1637004000000|2021-11-15 19:20:00|18141.3|18137.3|18139.3|18135.3|18141.3|18137.3|18138.8|18134.8|80
1637004300000|2021-11-15 19:25:00|18140.3|18136.3|18141.8|18137.8|18142.8|18138.8|18139.8|18135.8|17
1637004600000|2021-11-15 19:30:00|18139.8|18135.8|18140.3|18136.3|18140.8|18136.8|18139.8|18135.8|8
1637004900000|2021-11-15 19:35:00|18144.3|18140.3|18145.8|18141.8|18145.8|18141.8|18143.3|18139.3|11
1637005200000|2021-11-15 19:40:00|18145.3|18141.3|18147.3|18143.3|18148.3|18144.3|18143.8|18139.8|32
1637005500000|2021-11-15 19:45:00|18146.3|18142.3|18143.3|18139.3|18146.3|18142.3|18143.3|18139.3|9
1637005800000|2021-11-15 19:50:00|18141.8|18137.8|18140.3|18136.3|18142.8|18138.8|18140.3|18136.3|8
1637006100000|2021-11-15 19:55:00|18139.8|18135.8|18142.3|18138.3|18144.8|18140.8|18139.8|18135.8|17
1637006400000|2021-11-15 20:00:00|18141.3|18137.3|18139.8|18135.8|18141.3|18137.3|18139.3|18135.3|13
1637007000000|2021-11-15 20:10:00|18141.8|18137.8|18142.3|18138.3|18142.3|18138.3|18141.3|18137.3|5
1637007300000|2021-11-15 20:15:00|18144.8|18140.8|18146.3|18142.3|18146.8|18142.8|18144.8|18140.8|7
1637007600000|2021-11-15 20:20:00|18145.3|18141.3|18145.8|18141.8|18145.8|18141.8|18145.3|18141.3|2
1637007900000|2021-11-15 20:25:00|18139.3|18135.3|18137.8|18133.8|18139.8|18135.8|18137.8|18133.8|4
1637008200000|2021-11-15 20:30:00|18139.8|18135.8|18135.3|18131.3|18139.8|18135.8|18135.3|18131.3|10
1637008500000|2021-11-15 20:35:00|18134.3|18130.3|18134.3|18130.3|18137.3|18133.3|18134.3|18130.3|21
1637008800000|2021-11-15 20:40:00|18135.3|18131.3|18137.3|18133.3|18137.3|18133.3|18135.3|18131.3|19
1637009100000|2021-11-15 20:45:00|18136.8|18132.8|18131.3|18127.3|18136.8|18132.8|18130.8|18126.8|19
1637009400000|2021-11-15 20:50:00|18132.3|18128.3|18127.8|18123.8|18132.3|18128.3|18127.3|18123.3|34
1637009700000|2021-11-15 20:55:00|18130.8|18126.8|18139.8|18135.8|18139.8|18135.8|18126.8|18122.8|64
1637010000000|2021-11-15 21:00:00|18140.8|18136.8|18143.3|18139.3|18146.3|18142.3|18140.8|18136.8|16
1637010300000|2021-11-15 21:05:00|18146.3|18142.3|18137.8|18133.8|18146.3|18142.3|18137.8|18133.8|6
1637010600000|2021-11-15 21:10:00|18138.8|18134.8|18145.1|18127.1|18145.1|18137.3|18134.8|18127.1|5424821
1637010900000|2021-11-15 21:15:00|18144.4|18126.4|18143.8|18125.8|18145.1|18127.1|18142.4|18124.4|0
1637011200000|2021-11-15 21:20:00|18144.4|18126.4|18142.4|18124.4|18145.1|18127.1|18141.7|18123.7|0
1637011500000|2021-11-15 21:25:00|18142.7|18124.7|18142.4|18124.4|18143.1|18125.1|18141.7|18123.7|0
1637011800000|2021-11-15 21:30:00|18141.7|18123.7|18143.8|18125.8|18144.1|18126.1|18141.7|18123.7|0
1637012100000|2021-11-15 21:35:00|18143.1|18125.1|18142.4|18124.4|18143.1|18125.1|18141.7|18123.7|0
1637012400000|2021-11-15 21:40:00|18142.1|18124.1|18142.4|18124.4|18143.1|18125.1|18141.7|18123.7|0
1637012700000|2021-11-15 21:45:00|18143.1|18125.1|18140.4|18122.4|18143.1|18125.1|18139.7|18121.7|0
1637013000000|2021-11-15 21:50:00|18140.7|18122.7|18142.4|18124.4|18142.4|18124.4|18140.7|18122.7|0
1637013300000|2021-11-15 21:55:00|18143.1|18125.1|18143.7|18125.7|18144.1|18126.1|18142.4|18124.4|0
1637013600000|2021-11-15 22:00:00|18143.6|18125.6|18143.1|18125.1|18144.3|18126.3|18143|18125|0
1637013900000|2021-11-15 22:05:00|18143|18125|18143|18125|18143.1|18125.1|18142.9|18124.9|0
1637014800000|2021-11-15 22:20:00|18142.5|18124.5|18142.6|18124.6|18142.6|18124.6|18142.2|18124.2|0
1637015100000|2021-11-15 22:25:00|18142.1|18124.1|18142.2|18124.2|18142.4|18124.4|18142|18124|0
1637015400000|2021-11-15 22:30:00|18142.3|18124.3|18142.7|18124.7|18142.8|18124.8|18142.3|18124.3|0
1637015700000|2021-11-15 22:35:00|18142.3|18124.3|18142.6|18124.6|18142.6|18124.6|18142.3|18124.3|0
1637016000000|2021-11-15 22:40:00|18142.7|18124.7|18142.3|18124.3|18142.7|18124.7|18142.3|18124.3|0
1637016300000|2021-11-15 22:45:00|18142.2|18124.2|18141|18123|18142.2|18124.2|18140.6|18122.6|0
1637016600000|2021-11-15 22:50:00|18141.1|18123.1|18140.8|18122.8|18141.1|18123.1|18140.3|18122.3|0
1637016900000|2021-11-15 22:55:00|18141|18123|18140.9|18122.9|18142|18124|18140.7|18122.7|0
1637017200000|2021-11-15 23:00:00|18142.7|18124.7|18142.4|18124.4|18144.1|18126.1|18141.7|18123.7|0
1637017500000|2021-11-15 23:05:00|18142.1|18124.1|18143.1|18125.1|18143.8|18125.8|18141.7|18123.7|0
1637017800000|2021-11-15 23:10:00|18143.4|18125.4|18139|18121|18143.8|18125.8|18139|18121|0
1637018100000|2021-11-15 23:15:00|18138.7|18120.7|18138|18120|18139|18121|18137|18119|0
1637018400000|2021-11-15 23:20:00|18138.4|18120.4|18139|18121|18139|18121|18138|18120|0
1637018700000|2021-11-15 23:25:00|18138.4|18120.4|18139.7|18121.7|18139.7|18121.7|18137|18119|0
1637019000000|2021-11-15 23:30:00|18139|18121|18139|18121|18139.7|18121.7|18137.7|18119.7|0
1637019300000|2021-11-15 23:35:00|18139.4|18121.4|18139|18121|18141.1|18123.1|18138.4|18120.4|0
1637019600000|2021-11-15 23:40:00|18139.7|18121.7|18140.4|18122.4|18141.1|18123.1|18138.4|18120.4|0
1637019900000|2021-11-15 23:45:00|18141.1|18123.1|18138.4|18120.4|18141.1|18123.1|18137.7|18119.7|0
1637020200000|2021-11-15 23:50:00|18138.7|18120.7|18139.7|18121.7|18139.7|18121.7|18137.7|18119.7|0
1637020500000|2021-11-15 23:55:00|18140.4|18122.4|18139.7|18121.7|18140.4|18122.4|18139.7|18121.7|0
1637020800000|2021-11-16 00:00:00|18140.4|18122.4|18145.1|18127.1|18146.5|18128.5|18139|18121|0
1637021100000|2021-11-16 00:05:00|18144.8|18126.8|18141.7|18123.7|18144.8|18126.8|18141.1|18123.1|0
1637021400000|2021-11-16 00:10:00|18141.4|18123.4|18141.1|18123.1|18141.7|18123.7|18140.4|18122.4|0
1637021700000|2021-11-16 00:15:00|18140.4|18122.4|18137.6|18119.6|18141.1|18123.1|18135.3|18117.3|0
1637022000000|2021-11-16 00:20:00|18136.8|18118.8|18134.1|18116.1|18141|18123|18133.8|18115.8|0
1637022300000|2021-11-16 00:25:00|18134|18116|18131.8|18113.8|18135.3|18117.3|18131.1|18113.1|0
1637022600000|2021-11-16 00:30:00|18131.5|18113.5|18131.5|18113.5|18131.9|18113.9|18128.8|18110.8|0
1637022900000|2021-11-16 00:35:00|18131.6|18113.6|18133.7|18115.7|18134.5|18116.5|18131.6|18113.6|0
1637023200000|2021-11-16 00:40:00|18134.1|18116.1|18133.8|18115.8|18135.2|18117.2|18131.5|18113.5|0
1637023500000|2021-11-16 00:45:00|18134|18116|18135.6|18117.6|18136|18118|18133|18115|0
1637023800000|2021-11-16 00:50:00|18136|18118|18138.2|18120.2|18138.5|18120.5|18136|18118|0
1637024100000|2021-11-16 00:55:00|18138.3|18120.3|18140.4|18122.4|18141.9|18123.9|18138.2|18120.2|0
1637024400000|2021-11-16 01:00:00|18140.7|18122.7|18153.3|18149.3|18161.8|18157.8|18140.7|18122.7|165
1637024700000|2021-11-16 01:05:00|18153.8|18149.8|18156.3|18152.3|18156.8|18152.8|18151.8|18147.8|70
1637025000000|2021-11-16 01:10:00|18157.3|18153.3|18161.3|18157.3|18161.3|18157.3|18156.3|18152.3|75
1637025300000|2021-11-16 01:15:00|18162.3|18158.3|18166.8|18162.8|18166.8|18162.8|18159.3|18155.3|84
1637025600000|2021-11-16 01:20:00|18165.8|18161.8|18167.3|18163.3|18171.8|18167.8|18165.3|18161.3|89
1637025900000|2021-11-16 01:25:00|18167.8|18163.8|18166.3|18162.3|18169.8|18165.8|18163.3|18159.3|43
1637026200000|2021-11-16 01:30:00|18167.8|18163.8|18160.8|18156.8|18167.8|18163.8|18160.8|18156.8|76
1637026500000|2021-11-16 01:35:00|18160.3|18156.3|18167.3|18163.3|18168.8|18164.8|18160.3|18156.3|44
1637026800000|2021-11-16 01:40:00|18165.3|18161.3|18170.8|18166.8|18171.8|18167.8|18163.3|18159.3|67
1637027100000|2021-11-16 01:45:00|18169.8|18165.8|18176.3|18172.3|18177.3|18173.3|18168.3|18164.3|86
1637027400000|2021-11-16 01:50:00|18178.3|18174.3|18175.8|18171.8|18178.8|18174.8|18175.8|18171.8|48
1637027700000|2021-11-16 01:55:00|18177.8|18173.8|18183.8|18179.8|18184.8|18180.8|18177.8|18173.8|98
1637028000000|2021-11-16 02:00:00|18182.3|18178.3|18180.3|18176.3|18184.3|18180.3|18180.3|18176.3|35
1637028300000|2021-11-16 02:05:00|18179.8|18175.8|18179.8|18175.8|18182.3|18178.3|18179.3|18175.3|26
1637028600000|2021-11-16 02:10:00|18180.3|18176.3|18176.8|18172.8|18180.3|18176.3|18175.3|18171.3|40
1637028900000|2021-11-16 02:15:00|18177.3|18173.3|18168.8|18164.8|18177.3|18173.3|18168.8|18164.8|87
1637029200000|2021-11-16 02:20:00|18170.8|18166.8|18170.8|18166.8|18171.8|18167.8|18168.8|18164.8|20
1637029500000|2021-11-16 02:25:00|18170.3|18166.3|18170.3|18166.3|18170.3|18166.3|18167.8|18163.8|10
1637029800000|2021-11-16 02:30:00|18168.3|18164.3|18176.3|18172.3|18176.8|18172.8|18168.3|18164.3|64
1637030100000|2021-11-16 02:35:00|18175.8|18171.8|18172.8|18168.8|18176.3|18172.3|18170.3|18166.3|28
1637030400000|2021-11-16 02:40:00|18172.3|18168.3|18176.3|18172.3|18179.8|18175.8|18169.8|18165.8|74
1637030700000|2021-11-16 02:45:00|18177.3|18173.3|18176.3|18172.3|18177.3|18173.3|18171.3|18167.3|27
1637031000000|2021-11-16 02:50:00|18172.3|18168.3|18171.8|18167.8|18176.3|18172.3|18171.8|18167.8|44
1637031300000|2021-11-16 02:55:00|18174.3|18170.3|18175.8|18171.8|18175.8|18171.8|18172.3|18168.3|48
1637031600000|2021-11-16 03:00:00|18176.3|18172.3|18173.8|18169.8|18178.3|18174.3|18171.8|18167.8|48
1637031900000|2021-11-16 03:05:00|18174.3|18170.3|18164.8|18160.8|18174.3|18170.3|18164.3|18160.3|101
1637032200000|2021-11-16 03:10:00|18163.3|18159.3|18161.8|18157.8|18164.3|18160.3|18157.8|18153.8|68
1637032500000|2021-11-16 03:15:00|18159.3|18155.3|18162.8|18158.8|18162.8|18158.8|18156.3|18152.3|50
1637032800000|2021-11-16 03:20:00|18163.8|18159.8|18164.8|18160.8|18164.8|18160.8|18161.8|18157.8|30
1637033100000|2021-11-16 03:25:00|18165.3|18161.3|18166.3|18162.3|18169.3|18165.3|18163.8|18159.8|37
1637033400000|2021-11-16 03:30:00|18169.3|18165.3|18151.8|18147.8|18173.8|18169.8|18150.8|18146.8|308
1637033700000|2021-11-16 03:35:00|18152.3|18148.3|18148.3|18144.3|18152.3|18148.3|18144.3|18140.3|137
1637034000000|2021-11-16 03:40:00|18147.8|18143.8|18145.3|18141.3|18147.8|18143.8|18141.3|18137.3|102
1637034300000|2021-11-16 03:45:00|18145.8|18141.8|18087.3|18083.3|18145.8|18141.8|18077.8|18073.8|2610
1637034600000|2021-11-16 03:50:00|18090.3|18086.3|18085.8|18081.8|18095.3|18091.3|18075.8|18071.8|1224
1637034900000|2021-11-16 03:55:00|18086.8|18082.8|18093.8|18089.8|18096.3|18092.3|18078.8|18074.8|863
1637035200000|2021-11-16 04:00:00|18094.3|18090.3|18073.3|18069.3|18101.3|18097.3|18071.3|18067.3|896
1637035500000|2021-11-16 04:05:00|18072.8|18068.8|18048.3|18044.3|18077.8|18073.8|18042.8|18038.8|1563
1637035800000|2021-11-16 04:10:00|18047.8|18043.8|18040.3|18036.3|18049.3|18045.3|18027.3|18023.3|1781
1637036100000|2021-11-16 04:15:00|18038.8|18034.8|18040.3|18036.3|18052.3|18048.3|18030.3|18026.3|1503
1637036400000|2021-11-16 04:20:00|18039.8|18035.8|18050.8|18046.8|18052.3|18048.3|18036.3|18032.3|1122
1637036700000|2021-11-16 04:25:00|18051.8|18047.8|18048.8|18044.8|18057.8|18053.8|18044.3|18040.3|860
1637037000000|2021-11-16 04:30:00|18047.8|18043.8|18059.3|18055.3|18060.3|18056.3|18042.3|18038.3|522
1637037300000|2021-11-16 04:35:00|18060.8|18056.8|18062.8|18058.8|18067.3|18063.3|18055.8|18051.8|543
1637037600000|2021-11-16 04:40:00|18063.3|18059.3|18074.8|18070.8|18080.3|18076.3|18063.3|18059.3|621
1637037900000|2021-11-16 04:45:00|18075.6|18071.6|18060.6|18056.6|18077.6|18073.6|18055.6|18051.6|502
1637038200000|2021-11-16 04:50:00|18061.1|18057.1|18054.3|18050.3|18061.8|18057.8|18050.8|18046.8|323
1637038500000|2021-11-16 04:55:00|18054.6|18050.6|18059.6|18055.6|18062.6|18058.6|18051.8|18047.8|167
1637038800000|2021-11-16 05:00:00|18059.8|18055.8|18056.8|18052.8|18070.3|18066.3|18054.8|18050.8|469
1637039100000|2021-11-16 05:05:00|18056.6|18052.6|18052.3|18048.3|18059.1|18055.1|18043.8|18039.8|318
1637039400000|2021-11-16 05:10:00|18051.8|18047.8|18062.6|18058.6|18063.1|18059.1|18048.3|18044.3|236
1637039700000|2021-11-16 05:15:00|18062.8|18058.8|18063.3|18059.3|18072.3|18068.3|18062.6|18058.6|222
1637040000000|2021-11-16 05:20:00|18063.6|18059.6|18058.8|18054.8|18067.1|18063.1|18057.6|18053.6|313
1637040300000|2021-11-16 05:25:00|18057.8|18053.8|18051.1|18047.1|18060.8|18056.8|18049.8|18045.8|267
1637040600000|2021-11-16 05:30:00|18050.8|18046.8|18042.3|18038.3|18054.1|18050.1|18040.1|18036.1|520
1637040900000|2021-11-16 05:35:00|18042.6|18038.6|18030.8|18026.8|18044.1|18040.1|18029.1|18025.1|1036
1637041200000|2021-11-16 05:40:00|18031.1|18027.1|18028.6|18024.6|18040.6|18036.6|18024.6|18020.6|781
1637041500000|2021-11-16 05:45:00|18028.3|18024.3|18020.1|18016.1|18037.1|18033.1|18015.3|18011.3|711
1637041800000|2021-11-16 05:50:00|18020.3|18016.3|18030.6|18026.6|18033.8|18029.8|18014.3|18010.3|374
1637042100000|2021-11-16 05:55:00|18030.3|18026.3|18036.3|18032.3|18041.1|18037.1|18029.3|18025.3|388
1637042400000|2021-11-16 06:00:00|18036.8|18032.8|18040.1|18036.1|18042.3|18038.3|18029.8|18025.8|522
1637042700000|2021-11-16 06:05:00|18040.3|18036.3|18048.6|18044.6|18053.1|18049.1|18037.1|18033.1|340
1637043000000|2021-11-16 06:10:00|18048.8|18044.8|18050.8|18046.8|18053.8|18049.8|18043.1|18039.1|433
1637043300000|2021-11-16 06:15:00|18051.1|18047.1|18050.8|18046.8|18052.8|18048.8|18045.1|18041.1|286
1637043600000|2021-11-16 06:20:00|18051.1|18047.1|18049.3|18045.3|18060.3|18056.3|18047.6|18043.6|201
1637043900000|2021-11-16 06:25:00|18049.6|18045.6|18045.8|18041.8|18050.8|18046.8|18040.6|18036.6|301
1637044200000|2021-11-16 06:30:00|18046.1|18042.1|18048.1|18044.1|18049.1|18045.1|18036.3|18032.3|427
1637044500000|2021-11-16 06:35:00|18048.3|18044.3|18072.6|18068.6|18081.3|18077.3|18047.3|18043.3|879
1637044800000|2021-11-16 06:40:00|18072.8|18068.8|18080.8|18076.8|18087.1|18083.1|18072.8|18068.8|591
1637045100000|2021-11-16 06:45:00|18081.1|18077.1|18089.3|18085.3|18092.3|18088.3|18076.8|18072.8|849
1637045400000|2021-11-16 06:50:00|18089.6|18085.6|18088.3|18084.3|18098.1|18094.1|18086.3|18082.3|693
1637045700000|2021-11-16 06:55:00|18088.1|18084.1|18075.3|18071.3|18089.3|18085.3|18072.6|18068.6|284
1637046000000|2021-11-16 07:00:00|18075.1|18071.1|18081.3|18077.3|18083.6|18079.6|18064.8|18060.8|371
1637046300000|2021-11-16 07:05:00|18081.6|18077.6|18071.1|18067.1|18082.6|18078.6|18068.6|18064.6|219
1637046600000|2021-11-16 07:10:00|18071.3|18067.3|18076.1|18072.1|18080.3|18076.3|18066.8|18062.8|247
1637046900000|2021-11-16 07:15:00|18076.3|18072.3|18072.1|18068.1|18079.1|18075.1|18069.6|18065.6|358
1637047200000|2021-11-16 07:20:00|18071.8|18067.8|18085.8|18081.8|18086.6|18082.6|18069.8|18065.8|368
1637047500000|2021-11-16 07:25:00|18086.3|18082.3|18088.6|18084.6|18090.8|18086.8|18080.6|18076.6|382
1637047800000|2021-11-16 07:30:00|18088.3|18084.3|18088.3|18084.3|18092.8|18088.8|18083.6|18079.6|194
1637048100000|2021-11-16 07:35:00|18089.1|18085.1|18111.8|18107.8|18111.8|18107.8|18081.1|18077.1|528
1637048400000|2021-11-16 07:40:00|18111.1|18107.1|18121.3|18117.3|18121.6|18117.6|18107.1|18103.1|992
1637048700000|2021-11-16 07:45:00|18120.1|18116.1|18121.1|18117.1|18124.8|18120.8|18112.1|18108.1|656
1637049000000|2021-11-16 07:50:00|18120.8|18116.8|18104.1|18100.1|18121.1|18117.1|18104.1|18100.1|359
1637049300000|2021-11-16 07:55:00|18103.8|18099.8|18100.6|18096.6|18110.8|18106.8|18097.8|18093.8|442
1637049600000|2021-11-16 08:00:00|18100.8|18096.8|18097.8|18093.8|18107.8|18103.8|18090.1|18086.1|309
1637049900000|2021-11-16 08:05:00|18098.1|18094.1|18092.3|18088.3|18105.3|18101.3|18090.6|18086.6|408
1637050200000|2021-11-16 08:10:00|18092.6|18088.6|18085.6|18081.6|18096.1|18092.1|18084.3|18080.3|455
1637050500000|2021-11-16 08:15:00|18085.3|18081.3|18090.8|18086.8|18091.6|18087.6|18078.8|18074.8|321
1637050800000|2021-11-16 08:20:00|18091.6|18087.6|18082.6|18078.6|18093.6|18089.6|18080.1|18076.1|339
1637051100000|2021-11-16 08:25:00|18081.8|18077.8|18091.6|18087.6|18094.1|18090.1|18080.1|18076.1|324
1637051400000|2021-11-16 08:30:00|18091.8|18087.8|18099.3|18095.3|18103.3|18099.3|18088.6|18084.6|330
1637051700000|2021-11-16 08:35:00|18099.6|18095.6|18071.8|18067.8|18104.3|18100.3|18059.3|18055.3|717
1637052000000|2021-11-16 08:40:00|18071.6|18067.6|18063.3|18059.3|18074.1|18070.1|18058.1|18054.1|439
1637052300000|2021-11-16 08:45:00|18063.6|18059.6|18048.1|18044.1|18063.6|18059.6|18042.6|18038.6|591
1637052600000|2021-11-16 08:50:00|18048.3|18044.3|18015.1|18011.1|18048.3|18044.3|18011.6|18007.6|1016
1637052900000|2021-11-16 08:55:00|18013.6|18009.6|17987.3|17983.3|18017.3|18013.3|17986.6|17982.6|1816
1637053200000|2021-11-16 09:00:00|17986.8|17982.8|18014.3|18010.3|18015.8|18011.8|17981.6|17977.6|1228
1637053500000|2021-11-16 09:05:00|18014.1|18010.1|18009.3|18005.3|18019.6|18015.6|18007.3|18003.3|831
1637053800000|2021-11-16 09:10:00|18009.1|18005.1|18013.6|18009.6|18020.1|18016.1|18005.8|18001.8|535
1637054100000|2021-11-16 09:15:00|18013.8|18009.8|18009.1|18005.1|18031.1|18027.1|18005.8|18001.8|533
1637054400000|2021-11-16 09:20:00|18009.3|18005.3|18012.8|18008.8|18020.6|18016.6|17999.3|17995.3|555
1637054700000|2021-11-16 09:25:00|18013.1|18009.1|18022.8|18018.8|18024.8|18020.8|18010.6|18006.6|594
1637055000000|2021-11-16 09:30:00|18022.6|18018.6|18024.8|18020.8|18036.3|18032.3|18013.3|18009.3|845
1637055300000|2021-11-16 09:35:00|18023.3|18019.3|18026.6|18022.6|18029.6|18025.6|18015.1|18011.1|874
1637055600000|2021-11-16 09:40:00|18027.1|18023.1|18000.1|17996.1|18029.3|18025.3|17996.1|17992.1|1041
1637055900000|2021-11-16 09:45:00|18000.6|17996.6|17981.8|17977.8|18007.3|18003.3|17979.6|17975.6|1700
1637056200000|2021-11-16 09:50:00|17982.1|17978.1|17978.8|17974.8|17986.1|17982.1|17975.1|17971.1|1097
1637056500000|2021-11-16 09:55:00|17978.6|17974.6|17968.3|17964.3|17980.3|17976.3|17964.3|17960.3|1935
1637056800000|2021-11-16 10:00:00|17968.6|17964.6|17986.8|17982.8|17986.8|17982.8|17968.6|17964.6|362
1637057100000|2021-11-16 10:05:00|17986.6|17982.6|17991.8|17987.8|17992.3|17988.3|17980.1|17976.1|498
1637057400000|2021-11-16 10:10:00|17996.2|17978.2|17984.1|17966.1|17996.2|17978.2|17983.8|17965.8|6588202
1637057700000|2021-11-16 10:15:00|17983.8|17965.8|17978.1|17960.1|17983.8|17965.8|17977.4|17959.4|0
1637058000000|2021-11-16 10:20:00|17978.5|17960.5|17985|17967|17986.1|17968.1|17976.6|17958.6|0
1637058300000|2021-11-16 10:25:00|17985.4|17967.4|17986.5|17968.5|17987|17969|17982.9|17964.9|0
1637058600000|2021-11-16 10:30:00|17986.9|17968.9|17987.1|17969.1|17989.5|17971.5|17986.7|17968.7|0
1637058900000|2021-11-16 10:35:00|17987.9|17969.9|17989.9|17971.9|17989.9|17971.9|17987.2|17969.2|0
1637059200000|2021-11-16 10:40:00|17983.1|17979.1|17989.8|17985.8|17996.3|17992.3|17979.6|17975.6|61
1637059500000|2021-11-16 10:45:00|17990.6|17986.6|17991.1|17987.1|17998.3|17994.3|17988.8|17984.8|154
1637059800000|2021-11-16 10:50:00|17991.6|17987.6|17990.6|17986.6|17993.3|17989.3|17988.8|17984.8|17
1637060100000|2021-11-16 10:55:00|17991.1|17987.1|17992.6|17988.6|17992.6|17988.6|17988.6|17984.6|26
1637060400000|2021-11-16 11:00:00|17992.1|17988.1|17991.3|17987.3|17992.1|17988.1|17989.8|17985.8|12
1637060700000|2021-11-16 11:05:00|17991.1|17987.1|17991.6|17987.6|17994.1|17990.1|17990.3|17986.3|15
1637061000000|2021-11-16 11:10:00|17993.1|17989.1|17989.1|17985.1|17993.6|17989.6|17988.1|17984.1|41
1637061300000|2021-11-16 11:15:00|17988.8|17984.8|17989.8|17985.8|17993.3|17989.3|17988.8|17984.8|48
1637061600000|2021-11-16 11:20:00|17990.3|17986.3|17988.8|17984.8|17990.8|17986.8|17986.8|17982.8|81
1637061900000|2021-11-16 11:25:00|17990.8|17986.8|17993.8|17989.8|17994.3|17990.3|17990.3|17986.3|20
1637062200000|2021-11-16 11:30:00|17989.8|17985.8|18004.3|18000.3|18004.3|18000.3|17989.8|17985.8|84
1637062500000|2021-11-16 11:35:00|18004.8|18000.8|18001.3|17997.3|18005.8|18001.8|17999.8|17995.8|33
1637062800000|2021-11-16 11:40:00|18001.8|17997.8|18002.8|17998.8|18002.8|17998.8|18001.3|17997.3|62
1637063100000|2021-11-16 11:45:00|18005.8|18001.8|18001.8|17997.8|18007.8|18003.8|18001.8|17997.8|65
1637063400000|2021-11-16 11:50:00|17999.8|17995.8|17999.8|17995.8|17999.8|17995.8|17999.8|17995.8|3
1637063700000|2021-11-16 11:55:00|18006.8|18002.8|18005.8|18001.8|18009.3|18005.3|18004.3|18000.3|17
1637064000000|2021-11-16 12:00:00|18006.3|18002.3|18013.8|18009.8|18013.8|18009.8|18006.3|18002.3|84
1637064300000|2021-11-16 12:05:00|18013.3|18009.3|18011.8|18007.8|18014.3|18010.3|18010.8|18006.8|75
1637064600000|2021-11-16 12:10:00|18012.3|18008.3|18012.3|18008.3|18016.3|18012.3|18011.8|18007.8|43
1637064900000|2021-11-16 12:15:00|18016.3|18012.3|18012.8|18008.8|18016.3|18012.3|18012.3|18008.3|29
1637065200000|2021-11-16 12:20:00|18012.3|18008.3|18012.8|18008.8|18016.3|18012.3|18011.8|18007.8|41
1637065500000|2021-11-16 12:25:00|18011.8|18007.8|18009.8|18005.8|18012.3|18008.3|18009.8|18005.8|24
1637065800000|2021-11-16 12:30:00|18010.8|18006.8|18007.8|18003.8|18010.8|18006.8|18007.8|18003.8|23
1637066100000|2021-11-16 12:35:00|18008.8|18004.8|18006.3|18002.3|18008.8|18004.8|18004.8|18000.8|64
1637066400000|2021-11-16 12:40:00|18006.8|18002.8|18008.8|18004.8|18008.8|18004.8|18006.3|18002.3|22
1637066700000|2021-11-16 12:45:00|18009.3|18005.3|18003.3|17999.3|18009.3|18005.3|18000.8|17996.8|101
1637067000000|2021-11-16 12:50:00|18000.3|17996.3|18001.3|17997.3|18003.3|17999.3|17999.8|17995.8|27
1637067300000|2021-11-16 12:55:00|18000.3|17996.3|18004.8|18000.8|18004.8|18000.8|17999.8|17995.8|30
1637067600000|2021-11-16 13:00:00|18005.8|18001.8|18009.3|18005.3|18012.3|18008.3|18005.8|18001.8|103
1637067900000|2021-11-16 13:05:00|18007.3|18003.3|18007.3|18003.3|18008.8|18004.8|18006.3|18002.3|18
1637068200000|2021-11-16 13:10:00|18006.8|18002.8|18006.3|18002.3|18007.8|18003.8|18002.3|17998.3|20
1637068500000|2021-11-16 13:15:00|18006.8|18002.8|18005.3|18001.3|18006.8|18002.8|18000.8|17996.8|32
1637068800000|2021-11-16 13:20:00|18004.8|18000.8|17999.3|17995.3|18006.3|18002.3|17999.3|17995.3|36
1637069100000|2021-11-16 13:25:00|17999.8|17995.8|17995.3|17991.3|18000.3|17996.3|17995.3|17991.3|64
1637069400000|2021-11-16 13:30:00|17999.3|17995.3|17990.3|17986.3|17999.3|17995.3|17986.3|17982.3|161
1637069700000|2021-11-16 13:35:00|17992.3|17988.3|18003.8|17999.8|18003.8|17999.8|17991.3|17987.3|79
1637070000000|2021-11-16 13:40:00|18004.8|18000.8|17996.8|17992.8|18004.8|18000.8|17996.3|17992.3|78
1637070300000|2021-11-16 13:45:00|17999.3|17995.3|18001.3|17997.3|18001.3|17997.3|17991.8|17987.8|89
1637070600000|2021-11-16 13:50:00|18000.3|17996.3|17997.8|17993.8|18001.8|17997.8|17996.3|17992.3|35
1637070900000|2021-11-16 13:55:00|17998.8|17994.8|17997.3|17993.3|17999.8|17995.8|17992.8|17988.8|53
1637071200000|2021-11-16 14:00:00|17995.8|17991.8|17992.3|17988.3|17995.8|17991.8|17990.8|17986.8|85
1637071500000|2021-11-16 14:05:00|17994.3|17990.3|17981.8|17977.8|17994.8|17990.8|17978.3|17974.3|115
1637071800000|2021-11-16 14:10:00|17979.3|17975.3|17974.8|17970.8|17983.3|17979.3|17974.8|17970.8|84
1637072100000|2021-11-16 14:15:00|17974.3|17970.3|17977.8|17973.8|17979.8|17975.8|17973.3|17969.3|96
1637072400000|2021-11-16 14:20:00|17977.3|17973.3|17979.8|17975.8|17982.3|17978.3|17976.3|17972.3|45
1637072700000|2021-11-16 14:25:00|17978.3|17974.3|17971.3|17967.3|17980.3|17976.3|17966.3|17962.3|105
1637073000000|2021-11-16 14:30:00|17973.8|17969.8|17946.8|17942.8|17974.8|17970.8|17946.8|17942.8|415
1637073300000|2021-11-16 14:35:00|17948.3|17944.3|17959.8|17955.8|17972.3|17968.3|17946.3|17942.3|301
1637073600000|2021-11-16 14:40:00|17961.3|17957.3|17954.3|17950.3|17963.3|17959.3|17943.3|17939.3|193
1637073900000|2021-11-16 14:45:00|17954.8|17950.8|17962.8|17958.8|17964.3|17960.3|17941.3|17937.3|246
1637074200000|2021-11-16 14:50:00|17963.8|17959.8|17952.3|17948.3|17965.3|17961.3|17945.8|17941.8|236
1637074500000|2021-11-16 14:55:00|17953.3|17949.3|17942.8|17938.8|17954.3|17950.3|17942.8|17938.8|104
1637074800000|2021-11-16 15:00:00|17941.8|17937.8|17943.8|17939.8|17949.3|17945.3|17939.8|17935.8|105
1637075100000|2021-11-16 15:05:00|17940.8|17936.8|17940.3|17936.3|17943.8|17939.8|17936.8|17932.8|173
1637075400000|2021-11-16 15:10:00|17939.3|17935.3|17944.3|17940.3|17948.3|17944.3|17939.3|17935.3|62
1637075700000|2021-11-16 15:15:00|17942.8|17938.8|17937.8|17933.8|17942.8|17938.8|17929.3|17925.3|187
1637076000000|2021-11-16 15:20:00|17934.3|17930.3|17932.3|17928.3|17938.8|17934.8|17932.3|17928.3|116
1637076300000|2021-11-16 15:25:00|17937.3|17933.3|17934.8|17930.8|17940.3|17936.3|17934.8|17930.8|39
1637076600000|2021-11-16 15:30:00|17935.3|17931.3|17937.3|17933.3|17940.8|17936.8|17930.8|17926.8|62
1637076900000|2021-11-16 15:35:00|17934.3|17930.3|17939.3|17935.3|17941.3|17937.3|17934.3|17930.3|52
1637077200000|2021-11-16 15:40:00|17937.3|17933.3|17933.8|17929.8|17938.3|17934.3|17931.3|17927.3|68
1637077500000|2021-11-16 15:45:00|17933.3|17929.3|17927.3|17923.3|17933.8|17929.8|17927.3|17923.3|91
1637077800000|2021-11-16 15:50:00|17926.8|17922.8|17934.3|17930.3|17935.3|17931.3|17922.8|17918.8|129
1637078100000|2021-11-16 15:55:00|17933.8|17929.8|17941.8|17937.8|17945.8|17941.8|17931.8|17927.8|190
1637078400000|2021-11-16 16:00:00|17942.8|17938.8|17949.3|17945.3|17949.3|17945.3|17939.8|17935.8|181
1637078700000|2021-11-16 16:05:00|17947.8|17943.8|17957.3|17953.3|17959.3|17955.3|17947.8|17943.8|127
1637079000000|2021-11-16 16:10:00|17957.8|17953.8|17974.8|17970.8|17976.8|17972.8|17955.3|17951.3|198
1637079300000|2021-11-16 16:15:00|17974.3|17970.3|17967.8|17963.8|17975.3|17971.3|17967.8|17963.8|71
1637079600000|2021-11-16 16:20:00|17965.8|17961.8|17963.8|17959.8|17972.3|17968.3|17963.8|17959.8|29
1637079900000|2021-11-16 16:25:00|17969.3|17965.3|17966.8|17962.8|17969.3|17965.3|17958.3|17954.3|35
1637080200000|2021-11-16 16:30:00|17965.8|17961.8|17971.8|17967.8|17973.3|17969.3|17963.3|17959.3|83
1637080500000|2021-11-16 16:35:00|17970.8|17966.8|17968.8|17964.8|17973.3|17969.3|17968.8|17964.8|75
1637080800000|2021-11-16 16:40:00|17968.3|17964.3|17964.8|17960.8|17972.3|17968.3|17964.8|17960.8|22
1637081100000|2021-11-16 16:45:00|17965.8|17961.8|17965.3|17961.3|17970.8|17966.8|17963.8|17959.8|31
1637081400000|2021-11-16 16:50:00|17969.3|17965.3|17965.8|17961.8|17969.3|17965.3|17963.8|17959.8|35
1637081700000|2021-11-16 16:55:00|17965.3|17961.3|17968.8|17964.8|17968.8|17964.8|17963.8|17959.8|36
1637082000000|2021-11-16 17:00:00|17968.3|17964.3|17969.3|17965.3|17969.3|17965.3|17966.3|17962.3|26
1637082300000|2021-11-16 17:05:00|17968.3|17964.3|17969.8|17965.8|17971.3|17967.3|17968.3|17964.3|10
1637082600000|2021-11-16 17:10:00|17969.3|17965.3|17968.8|17964.8|17972.3|17968.3|17968.8|17964.8|38
1637082900000|2021-11-16 17:15:00|17966.8|17962.8|17968.8|17964.8|17969.3|17965.3|17966.8|17962.8|5
1637083200000|2021-11-16 17:20:00|17963.8|17959.8|17960.3|17956.3|17964.3|17960.3|17958.3|17954.3|120
1637083500000|2021-11-16 17:25:00|17959.3|17955.3|17964.8|17960.8|17964.8|17960.8|17959.3|17955.3|21
1637083800000|2021-11-16 17:30:00|17961.8|17957.8|17960.8|17956.8|17962.3|17958.3|17960.8|17956.8|3
1637084100000|2021-11-16 17:35:00|17965.3|17961.3|17964.3|17960.3|17965.8|17961.8|17964.3|17960.3|9
1637084400000|2021-11-16 17:40:00|17964.8|17960.8|17971.3|17967.3|17971.3|17967.3|17962.8|17958.8|12
1637084700000|2021-11-16 17:45:00|17969.8|17965.8|17969.3|17965.3|17971.3|17967.3|17969.3|17965.3|55
1637085000000|2021-11-16 17:50:00|17974.3|17970.3|17974.8|17970.8|17974.8|17970.8|17974.3|17970.3|2
1637085300000|2021-11-16 17:55:00|17975.8|17971.8|17971.8|17967.8|17975.8|17971.8|17971.8|17967.8|18
1637085600000|2021-11-16 18:00:00|17971.3|17967.3|17971.3|17967.3|17971.3|17967.3|17971.3|17967.3|1
1637086200000|2021-11-16 18:10:00|17976.3|17972.3|17975.8|17971.8|17976.8|17972.8|17969.3|17965.3|31
1637086800000|2021-11-16 18:20:00|17974.3|17970.3|17976.3|17972.3|17976.3|17972.3|17973.8|17969.8|14
1637087100000|2021-11-16 18:25:00|17977.8|17973.8|17975.3|17971.3|17977.8|17973.8|17971.8|17967.8|40
1637087400000|2021-11-16 18:30:00|17977.8|17973.8|17977.8|17973.8|17977.8|17973.8|17975.3|17971.3|7
1637087700000|2021-11-16 18:35:00|17975.3|17971.3|17974.3|17970.3|17975.3|17971.3|17973.3|17969.3|3
1637088000000|2021-11-16 18:40:00|17973.8|17969.8|17973.8|17969.8|17973.8|17969.8|17973.3|17969.3|9
1637088300000|2021-11-16 18:45:00|17974.3|17970.3|17970.3|17966.3|17974.3|17970.3|17970.3|17966.3|13
1637088600000|2021-11-16 18:50:00|17971.3|17967.3|17966.8|17962.8|17971.3|17967.3|17966.8|17962.8|26
1637088900000|2021-11-16 18:55:00|17968.3|17964.3|17973.3|17969.3|17973.3|17969.3|17960.3|17956.3|31
1637089200000|2021-11-16 19:00:00|17971.8|17967.8|17967.8|17963.8|17973.8|17969.8|17967.8|17963.8|24
1637089500000|2021-11-16 19:05:00|17967.3|17963.3|17967.3|17963.3|17970.8|17966.8|17964.8|17960.8|30
1637089800000|2021-11-16 19:10:00|17969.8|17965.8|17967.8|17963.8|17969.8|17965.8|17960.3|17956.3|26
1637090100000|2021-11-16 19:15:00|17963.8|17959.8|17967.8|17963.8|17968.3|17964.3|17962.3|17958.3|10
1637090400000|2021-11-16 19:20:00|17966.3|17962.3|17960.3|17956.3|17966.3|17962.3|17960.3|17956.3|33
1637090700000|2021-11-16 19:25:00|17959.3|17955.3|17967.8|17963.8|17967.8|17963.8|17958.8|17954.8|22
1637091000000|2021-11-16 19:30:00|17965.8|17961.8|17968.3|17964.3|17969.8|17965.8|17965.3|17961.3|18
1637091300000|2021-11-16 19:35:00|17964.3|17960.3|17957.3|17953.3|17964.3|17960.3|17957.3|17953.3|15
1637091600000|2021-11-16 19:40:00|17957.8|17953.8|17953.3|17949.3|17967.8|17963.8|17953.3|17949.3|25
1637091900000|2021-11-16 19:45:00|17965.3|17961.3|17963.8|17959.8|17967.8|17963.8|17957.3|17953.3|42
1637092200000|2021-11-16 19:50:00|17960.3|17956.3|17962.3|17958.3|17964.3|17960.3|17960.3|17956.3|10
1637092500000|2021-11-16 19:55:00|17963.3|17959.3|17958.3|17954.3|17963.3|17959.3|17958.3|17954.3|18
1637092800000|2021-11-16 20:00:00|17961.3|17957.3|17959.8|17955.8|17962.8|17958.8|17959.8|17955.8|16
1637093100000|2021-11-16 20:05:00|17960.3|17956.3|17959.8|17955.8|17960.8|17956.8|17959.8|17955.8|10
1637093400000|2021-11-16 20:10:00|17959.3|17955.3|17960.8|17956.8|17961.3|17957.3|17956.3|17952.3|45
1637093700000|2021-11-16 20:15:00|17961.3|17957.3|17959.8|17955.8|17962.8|17958.8|17959.8|17955.8|17
1637094000000|2021-11-16 20:20:00|17961.8|17957.8|17961.8|17957.8|17961.8|17957.8|17961.3|17957.3|8
1637094300000|2021-11-16 20:25:00|17961.3|17957.3|17960.8|17956.8|17962.3|17958.3|17959.8|17955.8|12
1637094600000|2021-11-16 20:30:00|17958.8|17954.8|17961.3|17957.3|17964.3|17960.3|17956.8|17952.8|14
1637094900000|2021-11-16 20:35:00|17961.8|17957.8|17953.8|17949.8|17961.8|17957.8|17953.8|17949.8|11
1637095200000|2021-11-16 20:40:00|17952.8|17948.8|17951.8|17947.8|17954.8|17950.8|17949.3|17945.3|34
1637095500000|2021-11-16 20:45:00|17949.3|17945.3|17949.3|17945.3|17951.8|17947.8|17947.3|17943.3|37
1637095800000|2021-11-16 20:50:00|17948.3|17944.3|17952.3|17948.3|17955.8|17951.8|17946.8|17942.8|101
1637096100000|2021-11-16 20:55:00|17951.3|17947.3|17948.8|17944.8|17952.8|17948.8|17944.8|17940.8|102
1637096400000|2021-11-16 21:00:00|17950.8|17946.8|17948.8|17944.8|17950.8|17946.8|17948.8|17944.8|4
1637096700000|2021-11-16 21:05:00|17947.3|17943.3|17948.8|17944.8|17951.8|17947.8|17947.3|17943.3|8
1637097000000|2021-11-16 21:10:00|17946.8|17942.8|17973.5|17955.5|17973.5|17961.8|17946.8|17942.8|6640714
1637097300000|2021-11-16 21:15:00|17974.1|17956.1|17978.2|17960.2|17978.2|17960.2|17972.8|17954.8|0
1637097600000|2021-11-16 21:20:00|17978.5|17960.5|17977.5|17959.5|17978.8|17960.8|17976.2|17958.2|0
1637097900000|2021-11-16 21:25:00|17977.1|17959.1|17977.5|17959.5|17977.5|17959.5|17976.8|17958.8|0
1637098200000|2021-11-16 21:30:00|17977.1|17959.1|17973.5|17955.5|17977.1|17959.1|17973.5|17955.5|0
1637098500000|2021-11-16 21:35:00|17974.1|17956.1|17974.8|17956.8|17975.5|17957.5|17973.8|17955.8|0
1637098800000|2021-11-16 21:40:00|17975.5|17957.5|17972.8|17954.8|17975.5|17957.5|17972.8|17954.8|0
1637099100000|2021-11-16 21:45:00|17972.1|17954.1|17969.5|17951.5|17972.1|17954.1|17969.1|17951.1|0
1637099400000|2021-11-16 21:50:00|17969.1|17951.1|17970.1|17952.1|17970.8|17952.8|17969.1|17951.1|0
1637099700000|2021-11-16 21:55:00|17970.8|17952.8|17970.8|17952.8|17971.5|17953.5|17970.1|17952.1|0
1637100000000|2021-11-16 22:00:00|17971.1|17953.1|17971.4|17953.4|17971.7|17953.7|17970.7|17952.7|0
1637100300000|2021-11-16 22:05:00|17971.5|17953.5|17971.3|17953.3|17971.5|17953.5|17971|17953|0
1637100600000|2021-11-16 22:10:00|17971.2|17953.2|17970.9|17952.9|17971.7|17953.7|17970.9|17952.9|0
1637100900000|2021-11-16 22:15:00|17971|17953|17971|17953|17971.2|17953.2|17970|17952|0
1637101200000|2021-11-16 22:20:00|17970.6|17952.6|17970.9|17952.9|17971.2|17953.2|17970.6|17952.6|0
1637101500000|2021-11-16 22:25:00|17971|17953|17972.9|17954.9|17972.9|17954.9|17970.7|17952.7|0
1637101800000|2021-11-16 22:30:00|17973.2|17955.2|17972.9|17954.9|17973.5|17955.5|17972.9|17954.9|0
1637102100000|2021-11-16 22:35:00|17972.4|17954.4|17972.5|17954.5|17972.6|17954.6|17972.4|17954.4|0
1637102400000|2021-11-16 22:40:00|17972.7|17954.7|17972.9|17954.9|17973.2|17955.2|17972.6|17954.6|0
1637102700000|2021-11-16 22:45:00|17973.5|17955.5|17973.2|17955.2|17973.6|17955.6|17972.9|17954.9|0
1637103000000|2021-11-16 22:50:00|17972.9|17954.9|17973.2|17955.2|17973.7|17955.7|17972.8|17954.8|0
1637103300000|2021-11-16 22:55:00|17973.3|17955.3|17973.1|17955.1|17973.3|17955.3|17972.9|17954.9|0
1637103600000|2021-11-16 23:00:00|17973.7|17955.7|17974.1|17956.1|17975.4|17957.4|17972.4|17954.4|0
1637103900000|2021-11-16 23:05:00|17973.7|17955.7|17973|17955|17974.1|17956.1|17972.1|17954.1|0
1637104200000|2021-11-16 23:10:00|17973.3|17955.3|17975.2|17957.2|17975.2|17957.2|17973|17955|0
1637104500000|2021-11-16 23:15:00|17974.9|17956.9|17967.2|17949.2|17974.9|17956.9|17967.2|17949.2|0
1637104800000|2021-11-16 23:20:00|17967.5|17949.5|17968.6|17950.6|17969.3|17951.3|17967.5|17949.5|0
1637105100000|2021-11-16 23:25:00|17968.3|17950.3|17969.5|17951.5|17970.2|17952.2|17966.7|17948.7|0
1637105400000|2021-11-16 23:30:00|17969.1|17951.1|17971.5|17953.5|17971.5|17953.5|17968.5|17950.5|0
1637105700000|2021-11-16 23:35:00|17970.8|17952.8|17974.2|17956.2|17974.2|17956.2|17970.8|17952.8|0
1637106000000|2021-11-16 23:40:00|17974.5|17956.5|17975.5|17957.5|17976.2|17958.2|17973.5|17955.5|0
1637106300000|2021-11-16 23:45:00|17975.9|17957.9|17978.2|17960.2|17978.2|17960.2|17975.5|17957.5|0
1637106600000|2021-11-16 23:50:00|17978.5|17960.5|17977.9|17959.9|17979.6|17961.6|17976.2|17958.2|0
1637106900000|2021-11-16 23:55:00|17978.6|17960.6|17978.4|17960.4|17978.9|17960.9|17977.9|17959.9|0
1637107200000|2021-11-17 00:00:00|17978.7|17960.7|17977|17959|17978.7|17960.7|17975.7|17957.7|0
1637107500000|2021-11-17 00:05:00|17977.4|17959.4|17979|17961|17980.4|17962.4|17977.4|17959.4|0
1637107800000|2021-11-17 00:10:00|17978.4|17960.4|17978.4|17960.4|17980.4|17962.4|17977.8|17959.8|0
1637108100000|2021-11-17 00:15:00|17978.1|17960.1|17976.8|17958.8|17978.4|17960.4|17975.5|17957.5|0
1637108400000|2021-11-17 00:20:00|17976.4|17958.4|17974.5|17956.5|17977.6|17959.6|17974.5|17956.5|0
1637108700000|2021-11-17 00:25:00|17974.2|17956.2|17969.4|17951.4|17974.3|17956.3|17967.9|17949.9|0
1637109000000|2021-11-17 00:30:00|17969.8|17951.8|17972|17954|17972.5|17954.5|17969.1|17951.1|0
1637109300000|2021-11-17 00:35:00|17971.7|17953.7|17972.9|17954.9|17974.4|17956.4|17970.5|17952.5|0
1637109600000|2021-11-17 00:40:00|17973.1|17955.1|17971.1|17953.1|17973.2|17955.2|17971.1|17953.1|0
1637109900000|2021-11-17 00:45:00|17971.2|17953.2|17970.3|17952.3|17971.8|17953.8|17969.5|17951.5|0
1637110200000|2021-11-17 00:50:00|17970.5|17952.5|17972.8|17954.8|17972.8|17954.8|17970.5|17952.5|0
1637110500000|2021-11-17 00:55:00|17972.4|17954.4|17972|17954|17974|17956|17970.2|17952.2|0
1637110800000|2021-11-17 01:00:00|17971.2|17953.2|17924.8|17920.8|17976.8|17972.8|17918.8|17914.8|602
1637111100000|2021-11-17 01:05:00|17924.3|17920.3|17919.3|17915.3|17927.3|17923.3|17914.3|17910.3|178
1637111400000|2021-11-17 01:10:00|17922.8|17918.8|17933.8|17929.8|17941.8|17937.8|17919.8|17915.8|136
1637111700000|2021-11-17 01:15:00|17935.3|17931.3|17928.3|17924.3|17935.3|17931.3|17923.3|17919.3|101
1637112000000|2021-11-17 01:20:00|17926.8|17922.8|17925.8|17921.8|17930.8|17926.8|17924.8|17920.8|82
1637112300000|2021-11-17 01:25:00|17926.3|17922.3|17927.8|17923.8|17928.3|17924.3|17925.3|17921.3|87
1637112600000|2021-11-17 01:30:00|17928.8|17924.8|17929.8|17925.8|17937.3|17933.3|17926.3|17922.3|108
1637112900000|2021-11-17 01:35:00|17928.8|17924.8|17927.3|17923.3|17933.3|17929.3|17927.3|17923.3|103
1637113200000|2021-11-17 01:40:00|17927.8|17923.8|17921.8|17917.8|17929.3|17925.3|17921.8|17917.8|149
1637113500000|2021-11-17 01:45:00|17920.3|17916.3|17926.3|17922.3|17928.3|17924.3|17918.3|17914.3|122
1637113800000|2021-11-17 01:50:00|17927.3|17923.3|17926.8|17922.8|17930.8|17926.8|17925.8|17921.8|68
1637114100000|2021-11-17 01:55:00|17927.3|17923.3|17922.3|17918.3|17929.3|17925.3|17922.3|17918.3|73
1637114400000|2021-11-17 02:00:00|17922.8|17918.8|17915.3|17911.3|17925.8|17921.8|17913.3|17909.3|248
1637114700000|2021-11-17 02:05:00|17914.8|17910.8|17919.3|17915.3|17921.3|17917.3|17913.8|17909.8|230
1637115000000|2021-11-17 02:10:00|17920.3|17916.3|17927.3|17923.3|17927.8|17923.8|17920.3|17916.3|77
1637115300000|2021-11-17 02:15:00|17927.8|17923.8|17922.8|17918.8|17928.3|17924.3|17921.8|17917.8|94
1637115600000|2021-11-17 02:20:00|17922.3|17918.3|17917.8|17913.8|17922.3|17918.3|17914.8|17910.8|112
1637115900000|2021-11-17 02:25:00|17918.3|17914.3|17918.8|17914.8|17922.8|17918.8|17914.8|17910.8|83
1637116200000|2021-11-17 02:30:00|17919.8|17915.8|17914.3|17910.3|17922.3|17918.3|17913.8|17909.8|62
1637116500000|2021-11-17 02:35:00|17916.3|17912.3|17918.8|17914.8|17922.8|17918.8|17914.3|17910.3|67
1637116800000|2021-11-17 02:40:00|17918.3|17914.3|17915.3|17911.3|17918.3|17914.3|17911.8|17907.8|80
1637117100000|2021-11-17 02:45:00|17915.8|17911.8|17913.8|17909.8|17918.8|17914.8|17912.3|17908.3|75
1637117400000|2021-11-17 02:50:00|17911.8|17907.8|17913.3|17909.3|17914.3|17910.3|17908.8|17904.8|79
1637117700000|2021-11-17 02:55:00|17912.8|17908.8|17913.8|17909.8|17914.8|17910.8|17911.8|17907.8|43
1637118000000|2021-11-17 03:00:00|17916.3|17912.3|17906.3|17902.3|17917.8|17913.8|17906.3|17902.3|225
1637118300000|2021-11-17 03:05:00|17906.8|17902.8|17908.3|17904.3|17909.8|17905.8|17905.3|17901.3|138
1637118600000|2021-11-17 03:10:00|17908.8|17904.8|17912.3|17908.3|17912.3|17908.3|17905.8|17901.8|125
1637118900000|2021-11-17 03:15:00|17910.8|17906.8|17908.8|17904.8|17912.3|17908.3|17904.8|17900.8|127
1637119200000|2021-11-17 03:20:00|17907.3|17903.3|17913.8|17909.8|17915.8|17911.8|17903.8|17899.8|138
1637119500000|2021-11-17 03:25:00|17914.3|17910.3|17911.8|17907.8|17918.3|17914.3|17911.8|17907.8|150
1637119800000|2021-11-17 03:30:00|17913.8|17909.8|17913.8|17909.8|17922.8|17918.8|17903.8|17899.8|295
1637120100000|2021-11-17 03:35:00|17914.3|17910.3|17904.3|17900.3|17919.8|17915.8|17901.8|17897.8|316
1637120400000|2021-11-17 03:40:00|17906.3|17902.3|17901.8|17897.8|17906.3|17902.3|17900.3|17896.3|244
1637120700000|2021-11-17 03:45:00|17909.3|17905.3|17905.8|17901.8|17924.8|17920.8|17894.3|17890.3|3576
1637121000000|2021-11-17 03:50:00|17905.3|17901.3|17931.3|17927.3|17941.8|17937.8|17905.3|17901.3|1670
1637121300000|2021-11-17 03:55:00|17932.8|17928.8|17944.8|17940.8|17944.8|17940.8|17926.8|17922.8|1797
1637121600000|2021-11-17 04:00:00|17945.3|17941.3|17943.3|17939.3|17950.3|17946.3|17927.8|17923.8|1201
1637121900000|2021-11-17 04:05:00|17944.3|17940.3|17957.3|17953.3|17958.3|17954.3|17940.3|17936.3|731
1637122200000|2021-11-17 04:10:00|17958.3|17954.3|17956.8|17952.8|17964.8|17960.8|17949.8|17945.8|851
1637122500000|2021-11-17 04:15:00|17958.3|17954.3|17957.8|17953.8|17978.8|17974.8|17955.8|17951.8|1218
1637122800000|2021-11-17 04:20:00|17956.8|17952.8|17958.8|17954.8|17959.8|17955.8|17937.8|17933.8|664
1637123100000|2021-11-17 04:25:00|17960.3|17956.3|17948.3|17944.3|17962.8|17958.8|17946.3|17942.3|736
1637123400000|2021-11-17 04:30:00|17949.3|17945.3|17967.3|17963.3|17968.8|17964.8|17942.3|17938.3|523
1637123700000|2021-11-17 04:35:00|17970.3|17966.3|17956.8|17952.8|17973.8|17969.8|17956.8|17952.8|599
1637124000000|2021-11-17 04:40:00|17955.8|17951.8|17963.3|17959.3|17973.8|17969.8|17954.8|17950.8|365
1637124300000|2021-11-17 04:45:00|17962.1|17958.1|17960.6|17956.6|17971.6|17967.6|17957.1|17953.1|1020
1637124600000|2021-11-17 04:50:00|17960.3|17956.3|17995.1|17991.1|17997.3|17993.3|17959.3|17955.3|824
1637124900000|2021-11-17 04:55:00|17995.3|17991.3|17994.8|17990.8|18002.6|17998.6|17988.1|17984.1|605
1637125200000|2021-11-17 05:00:00|17994.6|17990.6|18002.3|17998.3|18006.1|18002.1|17989.1|17985.1|530
1637125500000|2021-11-17 05:05:00|18002.6|17998.6|18008.1|18004.1|18009.3|18005.3|17994.6|17990.6|758
1637125800000|2021-11-17 05:10:00|18008.8|18004.8|17997.6|17993.6|18012.6|18008.6|17996.3|17992.3|892
1637126100000|2021-11-17 05:15:00|17997.8|17993.8|17981.3|17977.3|18003.1|17999.1|17980.3|17976.3|441
1637126400000|2021-11-17 05:20:00|17981.1|17977.1|17985.1|17981.1|17987.6|17983.6|17971.6|17967.6|593
1637126700000|2021-11-17 05:25:00|17985.3|17981.3|17963.6|17959.6|17986.3|17982.3|17961.3|17957.3|638
1637127000000|2021-11-17 05:30:00|17963.3|17959.3|17972.6|17968.6|17975.1|17971.1|17958.1|17954.1|425
1637127300000|2021-11-17 05:35:00|17973.1|17969.1|17981.6|17977.6|17986.3|17982.3|17973.1|17969.1|370
1637127600000|2021-11-17 05:40:00|17981.8|17977.8|17993.1|17989.1|17998.1|17994.1|17980.8|17976.8|293
1637127900000|2021-11-17 05:45:00|17993.3|17989.3|17980.3|17976.3|17998.1|17994.1|17975.8|17971.8|306
1637128200000|2021-11-17 05:50:00|17980.1|17976.1|17984.3|17980.3|17987.6|17983.6|17975.1|17971.1|178
1637128500000|2021-11-17 05:55:00|17984.6|17980.6|17987.1|17983.1|17994.1|17990.1|17982.6|17978.6|231
1637128800000|2021-11-17 06:00:00|17986.1|17982.1|17990.8|17986.8|17991.6|17987.6|17980.6|17976.6|289
1637129100000|2021-11-17 06:05:00|17991.1|17987.1|17966.8|17962.8|17991.6|17987.6|17962.8|17958.8|377
1637129400000|2021-11-17 06:10:00|17966.6|17962.6|17969.6|17965.6|17978.6|17974.6|17965.8|17961.8|401
1637129700000|2021-11-17 06:15:00|17968.6|17964.6|17970.1|17966.1|17978.3|17974.3|17954.3|17950.3|468
1637130000000|2021-11-17 06:20:00|17969.6|17965.6|17964.3|17960.3|17979.1|17975.1|17961.8|17957.8|264
1637130300000|2021-11-17 06:25:00|17964.1|17960.1|17956.8|17952.8|17969.8|17965.8|17956.8|17952.8|305
1637130600000|2021-11-17 06:30:00|17956.6|17952.6|17942.8|17938.8|17967.3|17963.3|17942.1|17938.1|476
1637130900000|2021-11-17 06:35:00|17942.6|17938.6|17939.3|17935.3|17952.3|17948.3|17937.8|17933.8|258
1637131200000|2021-11-17 06:40:00|17939.1|17935.1|17949.3|17945.3|17953.3|17949.3|17937.3|17933.3|464
1637131500000|2021-11-17 06:45:00|17949.6|17945.6|17946.6|17942.6|17956.3|17952.3|17942.6|17938.6|282
1637131800000|2021-11-17 06:50:00|17946.8|17942.8|17952.3|17948.3|17956.6|17952.6|17939.8|17935.8|232
1637132100000|2021-11-17 06:55:00|17952.6|17948.6|17943.1|17939.1|17954.1|17950.1|17940.8|17936.8|214
1637132400000|2021-11-17 07:00:00|17943.6|17939.6|17946.8|17942.8|17948.1|17944.1|17936.3|17932.3|329
1637132700000|2021-11-17 07:05:00|17946.6|17942.6|17957.1|17953.1|17960.8|17956.8|17946.3|17942.3|196
1637133000000|2021-11-17 07:10:00|17956.8|17952.8|17949.8|17945.8|17962.6|17958.6|17946.1|17942.1|218
1637133300000|2021-11-17 07:15:00|17949.3|17945.3|17936.8|17932.8|17953.3|17949.3|17936.1|17932.1|176
1637133600000|2021-11-17 07:20:00|17938.6|17934.6|17930.3|17926.3|17940.8|17936.8|17923.3|17919.3|429
1637133900000|2021-11-17 07:25:00|17930.1|17926.1|17939.3|17935.3|17944.8|17940.8|17924.3|17920.3|321
1637134200000|2021-11-17 07:30:00|17939.6|17935.6|17948.3|17944.3|17949.8|17945.8|17938.3|17934.3|237
1637134500000|2021-11-17 07:35:00|17948.6|17944.6|17964.1|17960.1|17973.8|17969.8|17948.1|17944.1|306
1637134800000|2021-11-17 07:40:00|17963.8|17959.8|17982.3|17978.3|17983.6|17979.6|17960.3|17956.3|454
1637135100000|2021-11-17 07:45:00|17982.1|17978.1|17974.6|17970.6|17984.1|17980.1|17971.3|17967.3|382
1637135400000|2021-11-17 07:50:00|17974.8|17970.8|17979.6|17975.6|17983.6|17979.6|17966.8|17962.8|317
1637135700000|2021-11-17 07:55:00|17979.8|17975.8|17989.1|17985.1|17994.6|17990.6|17969.3|17965.3|704
1637136000000|2021-11-17 08:00:00|17989.6|17985.6|17982.3|17978.3|18000.1|17996.1|17977.8|17973.8|482
1637136300000|2021-11-17 08:05:00|17982.6|17978.6|17979.6|17975.6|17993.6|17989.6|17971.6|17967.6|838
1637136600000|2021-11-17 08:10:00|17979.3|17975.3|17986.8|17982.8|17995.6|17991.6|17977.6|17973.6|639
1637136900000|2021-11-17 08:15:00|17986.6|17982.6|17988.3|17984.3|18000.1|17996.1|17986.6|17982.6|321
1637137200000|2021-11-17 08:20:00|17987.3|17983.3|18004.1|18000.1|18010.8|18006.8|17984.6|17980.6|426
1637137500000|2021-11-17 08:25:00|18004.3|18000.3|17985.3|17981.3|18009.6|18005.6|17979.1|17975.1|527
1637137800000|2021-11-17 08:30:00|17985.6|17981.6|17970.8|17966.8|17993.3|17989.3|17967.6|17963.6|427
1637138100000|2021-11-17 08:35:00|17971.1|17967.1|17957.8|17953.8|17976.1|17972.1|17950.8|17946.8|921
1637138400000|2021-11-17 08:40:00|17958.3|17954.3|17964.3|17960.3|17974.8|17970.8|17957.6|17953.6|341
1637138700000|2021-11-17 08:45:00|17964.1|17960.1|17959.3|17955.3|17974.8|17970.8|17955.8|17951.8|326
1637139000000|2021-11-17 08:50:00|17959.1|17955.1|17969.1|17965.1|17977.1|17973.1|17958.6|17954.6|286
1637139300000|2021-11-17 08:55:00|17969.3|17965.3|17958.1|17954.1|17978.1|17974.1|17955.3|17951.3|283
1637139600000|2021-11-17 09:00:00|17957.1|17953.1|17951.8|17947.8|17963.1|17959.1|17951.3|17947.3|411
1637139900000|2021-11-17 09:05:00|17952.1|17948.1|17955.8|17951.8|17960.6|17956.6|17949.8|17945.8|512
1637140200000|2021-11-17 09:10:00|17955.6|17951.6|17959.8|17955.8|17967.1|17963.1|17955.6|17951.6|276
1637140500000|2021-11-17 09:15:00|17959.6|17955.6|17945.3|17941.3|17961.3|17957.3|17941.3|17937.3|512
1637140800000|2021-11-17 09:20:00|17945.6|17941.6|17940.6|17936.6|17948.1|17944.1|17926.1|17922.1|861
1637141100000|2021-11-17 09:25:00|17940.8|17936.8|17920.1|17916.1|17949.3|17945.3|17918.8|17914.8|1277
1637141400000|2021-11-17 09:30:00|17919.6|17915.6|17912.1|17908.1|17930.6|17926.6|17903.6|17899.6|1519
1637141700000|2021-11-17 09:35:00|17911.8|17907.8|17917.6|17913.6|17920.6|17916.6|17902.6|17898.6|1662
1637142000000|2021-11-17 09:40:00|17917.3|17913.3|17890.6|17886.6|17917.6|17913.6|17889.1|17885.1|1968
1637142300000|2021-11-17 09:45:00|17890.8|17886.8|17887.6|17883.6|17900.8|17896.8|17886.6|17882.6|1599
1637142600000|2021-11-17 09:50:00|17888.1|17884.1|17889.6|17885.6|17890.8|17886.8|17882.3|17878.3|1717
1637142900000|2021-11-17 09:55:00|17889.3|17885.3|17887.8|17883.8|17893.6|17889.6|17885.1|17881.1|2053
1637143200000|2021-11-17 10:00:00|17888.1|17884.1|17869.3|17865.3|17889.8|17885.8|17869.3|17865.3|464
1637143500000|2021-11-17 10:05:00|17868.6|17864.6|17868.3|17864.3|17878.8|17874.8|17858.3|17854.3|291
1637143800000|2021-11-17 10:10:00|17872.2|17854.2|17888.3|17870.3|17888.3|17870.3|17871.9|17853.9|5852701
1637144100000|2021-11-17 10:15:00|17888.2|17870.2|17891.7|17873.7|17899|17881|17888|17870|0
1637144400000|2021-11-17 10:20:00|17890.9|17872.9|17887.9|17869.9|17893.3|17875.3|17887.9|17869.9|0
1637144700000|2021-11-17 10:25:00|17888.3|17870.3|17890.9|17872.9|17892.1|17874.1|17887.9|17869.9|0
1637145000000|2021-11-17 10:30:00|17891.7|17873.7|17890.4|17872.4|17891.9|17873.9|17887.8|17869.8|0
1637145300000|2021-11-17 10:35:00|17891.2|17873.2|17888.4|17870.4|17895.1|17877.1|17888.4|17870.4|0
1637145600000|2021-11-17 10:40:00|17888.2|17870.2|17872.1|17868.1|17888.2|17873.6|17869.8|17865.8|94
1637145900000|2021-11-17 10:45:00|17871.8|17867.8|17876.3|17872.3|17876.3|17872.3|17868.6|17864.6|41
1637146200000|2021-11-17 10:50:00|17876.6|17872.6|17876.8|17872.8|17878.6|17874.6|17875.1|17871.1|36
1637146500000|2021-11-17 10:55:00|17877.1|17873.1|17881.3|17877.3|17883.3|17879.3|17877.1|17873.1|62
1637146800000|2021-11-17 11:00:00|17881.6|17877.6|17881.8|17877.8|17882.8|17878.8|17879.6|17875.6|50
1637147100000|2021-11-17 11:05:00|17882.1|17878.1|17883.6|17879.6|17884.3|17880.3|17881.3|17877.3|24
1637147400000|2021-11-17 11:10:00|17883.8|17879.8|17889.1|17885.1|17889.1|17885.1|17883.8|17879.8|75
1637147700000|2021-11-17 11:15:00|17887.8|17883.8|17893.3|17889.3|17893.3|17889.3|17887.8|17883.8|75
1637148000000|2021-11-17 11:20:00|17894.3|17890.3|17894.3|17890.3|17894.8|17890.8|17892.8|17888.8|40
1637148300000|2021-11-17 11:25:00|17894.8|17890.8|17896.3|17892.3|17898.3|17894.3|17894.8|17890.8|50
1637148600000|2021-11-17 11:30:00|17897.8|17893.8|17896.8|17892.8|17898.3|17894.3|17896.3|17892.3|55
1637148900000|2021-11-17 11:35:00|17894.8|17890.8|17896.8|17892.8|17896.8|17892.8|17894.8|17890.8|20
1637149200000|2021-11-17 11:40:00|17898.8|17894.8|17896.8|17892.8|17899.8|17895.8|17895.8|17891.8|85
1637149500000|2021-11-17 11:45:00|17899.8|17895.8|17897.8|17893.8|17899.8|17895.8|17896.8|17892.8|57
1637149800000|2021-11-17 11:50:00|17896.3|17892.3|17894.8|17890.8|17898.8|17894.8|17892.3|17888.3|49
1637150100000|2021-11-17 11:55:00|17896.8|17892.8|17897.3|17893.3|17897.3|17893.3|17895.8|17891.8|73
1637150400000|2021-11-17 12:00:00|17898.3|17894.3|17897.8|17893.8|17898.8|17894.8|17894.3|17890.3|176
1637150700000|2021-11-17 12:05:00|17897.3|17893.3|17903.8|17899.8|17904.3|17900.3|17897.3|17893.3|127
1637151000000|2021-11-17 12:10:00|17904.3|17900.3|17902.8|17898.8|17908.8|17904.8|17902.8|17898.8|130
1637151300000|2021-11-17 12:15:00|17903.8|17899.8|17904.3|17900.3|17908.3|17904.3|17902.3|17898.3|38
1637151600000|2021-11-17 12:20:00|17905.3|17901.3|17900.3|17896.3|17907.3|17903.3|17900.3|17896.3|54
1637151900000|2021-11-17 12:25:00|17896.8|17892.8|17899.3|17895.3|17902.3|17898.3|17896.8|17892.8|47
1637152200000|2021-11-17 12:30:00|17896.8|17892.8|17896.8|17892.8|17899.3|17895.3|17894.3|17890.3|37
1637152500000|2021-11-17 12:35:00|17896.3|17892.3|17894.8|17890.8|17898.3|17894.3|17890.8|17886.8|25
1637152800000|2021-11-17 12:40:00|17892.8|17888.8|17892.3|17888.3|17893.3|17889.3|17890.3|17886.3|23
1637153100000|2021-11-17 12:45:00|17892.8|17888.8|17889.3|17885.3|17893.8|17889.8|17889.3|17885.3|46
1637153400000|2021-11-17 12:50:00|17891.3|17887.3|17885.3|17881.3|17891.8|17887.8|17885.3|17881.3|86
1637153700000|2021-11-17 12:55:00|17885.8|17881.8|17887.8|17883.8|17887.8|17883.8|17885.3|17881.3|37
1637154000000|2021-11-17 13:00:00|17889.8|17885.8|17875.3|17871.3|17889.8|17885.8|17873.3|17869.3|123
1637154300000|2021-11-17 13:05:00|17877.8|17873.8|17877.8|17873.8|17882.3|17878.3|17872.8|17868.8|132
1637154600000|2021-11-17 13:10:00|17875.8|17871.8|17872.8|17868.8|17878.3|17874.3|17869.3|17865.3|124
1637154900000|2021-11-17 13:15:00|17871.8|17867.8|17868.3|17864.3|17876.3|17872.3|17868.3|17864.3|37
1637155200000|2021-11-17 13:20:00|17868.8|17864.8|17877.3|17873.3|17880.3|17876.3|17868.8|17864.8|90
1637155500000|2021-11-17 13:25:00|17878.8|17874.8|17880.3|17876.3|17880.3|17876.3|17876.8|17872.8|37
1637155800000|2021-11-17 13:30:00|17879.3|17875.3|17877.8|17873.8|17880.8|17876.8|17877.3|17873.3|64
1637156100000|2021-11-17 13:35:00|17878.3|17874.3|17873.8|17869.8|17878.3|17874.3|17871.3|17867.3|67
1637156400000|2021-11-17 13:40:00|17876.3|17872.3|17869.8|17865.8|17876.8|17872.8|17868.8|17864.8|31
1637156700000|2021-11-17 13:45:00|17869.3|17865.3|17869.3|17865.3|17874.3|17870.3|17865.3|17861.3|60
1637157000000|2021-11-17 13:50:00|17870.8|17866.8|17874.3|17870.3|17874.8|17870.8|17867.3|17863.3|72
1637157300000|2021-11-17 13:55:00|17872.8|17868.8|17874.8|17870.8|17878.8|17874.8|17872.3|17868.3|38
1637157600000|2021-11-17 14:00:00|17872.8|17868.8|17868.8|17864.8|17876.8|17872.8|17868.8|17864.8|46
1637157900000|2021-11-17 14:05:00|17869.8|17865.8|17868.8|17864.8|17872.8|17868.8|17867.3|17863.3|38
1637158200000|2021-11-17 14:10:00|17866.8|17862.8|17866.8|17862.8|17867.8|17863.8|17861.8|17857.8|41
1637158500000|2021-11-17 14:15:00|17864.8|17860.8|17860.8|17856.8|17865.8|17861.8|17859.8|17855.8|42
1637158800000|2021-11-17 14:20:00|17859.8|17855.8|17867.3|17863.3|17867.3|17863.3|17859.3|17855.3|62
1637159100000|2021-11-17 14:25:00|17869.3|17865.3|17872.8|17868.8|17876.3|17872.3|17868.8|17864.8|97
1637159400000|2021-11-17 14:30:00|17875.8|17871.8|17869.3|17865.3|17880.3|17876.3|17852.3|17848.3|383
1637159700000|2021-11-17 14:35:00|17869.8|17865.8|17860.3|17856.3|17876.3|17872.3|17854.8|17850.8|298
1637160000000|2021-11-17 14:40:00|17856.8|17852.8|17863.8|17859.8|17863.8|17859.8|17853.8|17849.8|111
1637160300000|2021-11-17 14:45:00|17865.3|17861.3|17849.8|17845.8|17867.8|17863.8|17849.8|17845.8|143
1637160600000|2021-11-17 14:50:00|17850.3|17846.3|17832.3|17828.3|17850.8|17846.8|17831.8|17827.8|322
1637160900000|2021-11-17 14:55:00|17831.8|17827.8|17822.8|17818.8|17831.8|17827.8|17821.3|17817.3|279
1637161200000|2021-11-17 15:00:00|17821.8|17817.8|17835.3|17831.3|17835.3|17831.3|17818.3|17814.3|216
1637161500000|2021-11-17 15:05:00|17834.8|17830.8|17841.3|17837.3|17841.3|17837.3|17832.3|17828.3|123
1637161800000|2021-11-17 15:10:00|17836.8|17832.8|17834.8|17830.8|17841.3|17837.3|17828.3|17824.3|70
1637162100000|2021-11-17 15:15:00|17832.3|17828.3|17829.3|17825.3|17834.3|17830.3|17829.3|17825.3|72
1637162400000|2021-11-17 15:20:00|17827.8|17823.8|17824.8|17820.8|17827.8|17823.8|17821.8|17817.8|103
1637162700000|2021-11-17 15:25:00|17824.3|17820.3|17826.3|17822.3|17835.8|17831.8|17824.3|17820.3|104
1637163000000|2021-11-17 15:30:00|17825.8|17821.8|17823.8|17819.8|17834.3|17830.3|17823.8|17819.8|77
1637163300000|2021-11-17 15:35:00|17823.3|17819.3|17831.3|17827.3|17831.3|17827.3|17822.8|17818.8|51
1637163600000|2021-11-17 15:40:00|17830.3|17826.3|17827.8|17823.8|17835.8|17831.8|17822.8|17818.8|48
1637163900000|2021-11-17 15:45:00|17829.8|17825.8|17824.8|17820.8|17831.3|17827.3|17823.8|17819.8|51
1637164200000|2021-11-17 15:50:00|17825.8|17821.8|17823.8|17819.8|17827.3|17823.3|17818.3|17814.3|95
1637164500000|2021-11-17 15:55:00|17823.3|17819.3|17822.3|17818.3|17825.3|17821.3|17816.3|17812.3|86
1637164800000|2021-11-17 16:00:00|17823.3|17819.3|17817.8|17813.8|17826.8|17822.8|17817.8|17813.8|56
1637165100000|2021-11-17 16:05:00|17820.3|17816.3|17824.3|17820.3|17824.8|17820.8|17814.8|17810.8|54
1637165400000|2021-11-17 16:10:00|17819.3|17815.3|17825.8|17821.8|17825.8|17821.8|17817.3|17813.3|27
1637165700000|2021-11-17 16:15:00|17823.8|17819.8|17827.8|17823.8|17830.3|17826.3|17818.3|17814.3|54
1637166000000|2021-11-17 16:20:00|17829.3|17825.3|17824.8|17820.8|17832.3|17828.3|17821.8|17817.8|106
1637166300000|2021-11-17 16:25:00|17822.8|17818.8|17821.3|17817.3|17826.3|17822.3|17820.8|17816.8|780
1637166600000|2021-11-17 16:30:00|17820.3|17816.3|17831.3|17827.3|17831.3|17827.3|17819.8|17815.8|23
1637166900000|2021-11-17 16:35:00|17831.8|17827.8|17837.8|17833.8|17839.8|17835.8|17830.8|17826.8|66
1637167200000|2021-11-17 16:40:00|17837.3|17833.3|17838.3|17834.3|17839.8|17835.8|17836.3|17832.3|28
1637167500000|2021-11-17 16:45:00|17832.8|17828.8|17837.8|17833.8|17840.8|17836.8|17832.8|17828.8|48
1637167800000|2021-11-17 16:50:00|17835.3|17831.3|17836.8|17832.8|17836.8|17832.8|17835.3|17831.3|103
1637168100000|2021-11-17 16:55:00|17836.3|17832.3|17846.3|17842.3|17848.3|17844.3|17836.3|17832.3|34
1637168400000|2021-11-17 17:00:00|17848.3|17844.3|17843.3|17839.3|17848.3|17844.3|17841.8|17837.8|17
1637168700000|2021-11-17 17:05:00|17844.3|17840.3|17836.8|17832.8|17844.3|17840.3|17836.8|17832.8|21
1637169000000|2021-11-17 17:10:00|17832.8|17828.8|17832.8|17828.8|17832.8|17828.8|17832.8|17828.8|1
1637169300000|2021-11-17 17:15:00|17831.8|17827.8|17827.3|17823.3|17832.8|17828.8|17826.8|17822.8|31
1637169600000|2021-11-17 17:20:00|17825.3|17821.3|17825.8|17821.8|17829.3|17825.3|17823.8|17819.8|66
1637169900000|2021-11-17 17:25:00|17824.8|17820.8|17818.8|17814.8|17827.8|17823.8|17818.8|17814.8|51
1637170200000|2021-11-17 17:30:00|17819.8|17815.8|17822.3|17818.3|17822.3|17818.3|17816.3|17812.3|40
1637170500000|2021-11-17 17:35:00|17823.3|17819.3|17831.3|17827.3|17831.3|17827.3|17821.8|17817.8|19
1637170800000|2021-11-17 17:40:00|17829.8|17825.8|17826.8|17822.8|17831.3|17827.3|17823.3|17819.3|51
1637171100000|2021-11-17 17:45:00|17825.8|17821.8|17826.3|17822.3|17827.8|17823.8|17825.3|17821.3|16
1637171400000|2021-11-17 17:50:00|17823.3|17819.3|17818.8|17814.8|17823.3|17819.3|17818.3|17814.3|24
1637171700000|2021-11-17 17:55:00|17819.3|17815.3|17820.8|17816.8|17820.8|17816.8|17817.8|17813.8|23
1637172000000|2021-11-17 18:00:00|17820.3|17816.3|17820.8|17816.8|17824.8|17820.8|17814.8|17810.8|56
1637172300000|2021-11-17 18:05:00|17819.3|17815.3|17818.3|17814.3|17824.8|17820.8|17817.8|17813.8|42
1637172600000|2021-11-17 18:10:00|17819.3|17815.3|17821.3|17817.3|17822.8|17818.8|17812.3|17808.3|66
1637172900000|2021-11-17 18:15:00|17820.3|17816.3|17817.8|17813.8|17821.3|17817.3|17813.8|17809.8|48
1637173200000|2021-11-17 18:20:00|17818.3|17814.3|17823.3|17819.3|17826.8|17822.8|17813.3|17809.3|82
1637173500000|2021-11-17 18:25:00|17822.3|17818.3|17830.3|17826.3|17831.8|17827.8|17822.3|17818.3|71
1637173800000|2021-11-17 18:30:00|17831.3|17827.3|17833.8|17829.8|17833.8|17829.8|17824.8|17820.8|28
1637174100000|2021-11-17 18:35:00|17834.8|17830.8|17834.3|17830.3|17835.3|17831.3|17828.3|17824.3|20
1637174400000|2021-11-17 18:40:00|17833.3|17829.3|17834.8|17830.8|17834.8|17830.8|17829.8|17825.8|26
1637174700000|2021-11-17 18:45:00|17835.8|17831.8|17831.8|17827.8|17835.8|17831.8|17831.8|17827.8|25
1637175000000|2021-11-17 18:50:00|17826.8|17822.8|17834.3|17830.3|17834.3|17830.3|17826.3|17822.3|28
1637175300000|2021-11-17 18:55:00|17836.3|17832.3|17835.8|17831.8|17838.8|17834.8|17831.3|17827.3|61
1637175600000|2021-11-17 19:00:00|17836.3|17832.3|17838.3|17834.3|17839.8|17835.8|17832.8|17828.8|48
1637175900000|2021-11-17 19:05:00|17838.8|17834.8|17835.8|17831.8|17839.8|17835.8|17835.8|17831.8|10
1637176200000|2021-11-17 19:10:00|17836.8|17832.8|17837.8|17833.8|17838.8|17834.8|17836.8|17832.8|8
1637176500000|2021-11-17 19:15:00|17837.3|17833.3|17828.3|17824.3|17837.8|17833.8|17826.3|17822.3|16
1637176800000|2021-11-17 19:20:00|17825.8|17821.8|17824.8|17820.8|17827.8|17823.8|17823.8|17819.8|68
1637177100000|2021-11-17 19:25:00|17826.8|17822.8|17833.3|17829.3|17833.3|17829.3|17826.8|17822.8|34
1637177400000|2021-11-17 19:30:00|17834.3|17830.3|17833.3|17829.3|17835.8|17831.8|17831.8|17827.8|24
1637177700000|2021-11-17 19:35:00|17829.8|17825.8|17834.3|17830.3|17836.3|17832.3|17829.8|17825.8|29
1637178000000|2021-11-17 19:40:00|17832.3|17828.3|17835.8|17831.8|17837.8|17833.8|17832.3|17828.3|22
1637178300000|2021-11-17 19:45:00|17834.8|17830.8|17839.3|17835.3|17841.3|17837.3|17832.3|17828.3|35
1637178600000|2021-11-17 19:50:00|17838.8|17834.8|17837.3|17833.3|17840.8|17836.8|17835.8|17831.8|53
1637178900000|2021-11-17 19:55:00|17837.8|17833.8|17838.3|17834.3|17838.8|17834.8|17836.8|17832.8|17
1637179200000|2021-11-17 20:00:00|17839.3|17835.3|17830.3|17826.3|17839.3|17835.3|17827.8|17823.8|26
1637179500000|2021-11-17 20:05:00|17828.8|17824.8|17832.3|17828.3|17832.3|17828.3|17828.8|17824.8|21
1637179800000|2021-11-17 20:10:00|17833.3|17829.3|17835.8|17831.8|17835.8|17831.8|17833.3|17829.3|13
1637180100000|2021-11-17 20:15:00|17838.8|17834.8|17838.8|17834.8|17841.8|17837.8|17834.8|17830.8|62
1637180400000|2021-11-17 20:20:00|17839.3|17835.3|17840.3|17836.3|17840.3|17836.3|17839.3|17835.3|7
1637180700000|2021-11-17 20:25:00|17840.8|17836.8|17835.8|17831.8|17840.8|17836.8|17835.8|17831.8|16
1637181000000|2021-11-17 20:30:00|17833.8|17829.8|17834.3|17830.3|17834.3|17830.3|17831.3|17827.3|7
1637181300000|2021-11-17 20:35:00|17833.3|17829.3|17836.8|17832.8|17836.8|17832.8|17833.3|17829.3|49
1637181600000|2021-11-17 20:40:00|17835.3|17831.3|17844.3|17840.3|17844.3|17840.3|17835.3|17831.3|26
1637181900000|2021-11-17 20:45:00|17841.8|17837.8|17833.8|17829.8|17843.3|17839.3|17833.8|17829.8|28
1637182200000|2021-11-17 20:50:00|17842.3|17838.3|17842.8|17838.8|17843.3|17839.3|17840.8|17836.8|11
1637182500000|2021-11-17 20:55:00|17841.3|17837.3|17842.8|17838.8|17844.3|17840.3|17839.3|17835.3|28
1637183100000|2021-11-17 21:05:00|17840.8|17836.8|17838.8|17834.8|17840.8|17836.8|17838.8|17834.8|3
1637183400000|2021-11-17 21:10:00|17839.8|17835.8|17846.8|17828.8|17846.8|17835.8|17839.8|17828.8|5907576
1637183700000|2021-11-17 21:15:00|17847.5|17829.5|17845|17827|17847.5|17829.5|17842.5|17824.5|0
1637184000000|2021-11-17 21:20:00|17845.7|17827.7|17844.8|17826.8|17848.2|17830.2|17844.1|17826.1|0
1637184300000|2021-11-17 21:25:00|17845.5|17827.5|17842.5|17824.5|17846.2|17828.2|17840.9|17822.9|0
1637184600000|2021-11-17 21:30:00|17841.8|17823.8|17841.8|17823.8|17842.8|17824.8|17841.8|17823.8|0
1637184900000|2021-11-17 21:35:00|17842.5|17824.5|17844.4|17826.4|17844.7|17826.7|17842.4|17824.4|0
1637185200000|2021-11-17 21:40:00|17844.7|17826.7|17844.4|17826.4|17845.1|17827.1|17843.7|17825.7|0
1637185500000|2021-11-17 21:45:00|17844|17826|17845.1|17827.1|17845.1|17827.1|17844|17826|0
1637185800000|2021-11-17 21:50:00|17844.4|17826.4|17843.7|17825.7|17844.4|17826.4|17843.7|17825.7|0
1637186100000|2021-11-17 21:55:00|17844.4|17826.4|17844.3|17826.3|17844.7|17826.7|17843.7|17825.7|0
1637186700000|2021-11-17 22:05:00|17844.5|17826.5|17844.9|17826.9|17844.9|17826.9|17844.3|17826.3|0
1637187000000|2021-11-17 22:10:00|17844.5|17826.5|17844|17826|17844.9|17826.9|17843.9|17825.9|0
1637187300000|2021-11-17 22:15:00|17844.3|17826.3|17844|17826|17845|17827|17844|17826|0
1637187600000|2021-11-17 22:20:00|17843.7|17825.7|17843.9|17825.9|17843.9|17825.9|17843.7|17825.7|0
1637187900000|2021-11-17 22:25:00|17843.8|17825.8|17843.9|17825.9|17843.9|17825.9|17843.1|17825.1|0
1637188200000|2021-11-17 22:30:00|17844|17826|17843.8|17825.8|17844|17826|17843.8|17825.8|0
1637188500000|2021-11-17 22:35:00|17843.7|17825.7|17843.7|17825.7|17843.7|17825.7|17843.7|17825.7|0
1637189100000|2021-11-17 22:45:00|17843.8|17825.8|17843.3|17825.3|17843.8|17825.8|17842.8|17824.8|0
1637189400000|2021-11-17 22:50:00|17843.2|17825.2|17843.5|17825.5|17843.9|17825.9|17843.2|17825.2|0
1637189700000|2021-11-17 22:55:00|17842.9|17824.9|17843.1|17825.1|17843.6|17825.6|17842.9|17824.9|0
1637190000000|2021-11-17 23:00:00|17843.3|17825.3|17848.8|17830.8|17849.1|17831.1|17843.3|17825.3|0
1637190300000|2021-11-17 23:05:00|17849.1|17831.1|17846.1|17828.1|17849.1|17831.1|17846.1|17828.1|0
1637190600000|2021-11-17 23:10:00|17847.1|17829.1|17842.8|17824.8|17847.1|17829.1|17842.8|17824.8|0
1637190900000|2021-11-17 23:15:00|17843.1|17825.1|17845.4|17827.4|17845.4|17827.4|17842.8|17824.8|0
1637191200000|2021-11-17 23:20:00|17846.1|17828.1|17844.8|17826.8|17846.8|17828.8|17844.1|17826.1|0
1637191500000|2021-11-17 23:25:00|17844.1|17826.1|17848.8|17830.8|17849.4|17831.4|17844.1|17826.1|0
1637191800000|2021-11-17 23:30:00|17849.1|17831.1|17849.4|17831.4|17850.1|17832.1|17846.1|17828.1|0
1637192100000|2021-11-17 23:35:00|17850.1|17832.1|17853.1|17835.1|17853.1|17835.1|17850.1|17832.1|0
1637192400000|2021-11-17 23:40:00|17852.8|17834.8|17855.1|17837.1|17855.1|17837.1|17851.8|17833.8|0
1637192700000|2021-11-17 23:45:00|17854.4|17836.4|17853.1|17835.1|17855.1|17837.1|17853.1|17835.1|0
1637193000000|2021-11-17 23:50:00|17853.8|17835.8|17854.4|17836.4|17855.1|17837.1|17853.8|17835.8|0
1637193300000|2021-11-17 23:55:00|17854.8|17836.8|17856.4|17838.4|17856.4|17838.4|17853.4|17835.4|0
1637193600000|2021-11-18 00:00:00|17855.8|17837.8|17858|17840|17858.6|17840.6|17853.8|17835.8|0
1637193900000|2021-11-18 00:05:00|17857.3|17839.3|17857.3|17839.3|17859.3|17841.3|17856.6|17838.6|0
1637194200000|2021-11-18 00:10:00|17857|17839|17854.6|17836.6|17858|17840|17854|17836|0
1637194500000|2021-11-18 00:15:00|17854.9|17836.9|17856.9|17838.9|17857.9|17839.9|17854|17836|0
1637194800000|2021-11-18 00:20:00|17856.7|17838.7|17859.4|17841.4|17860.4|17842.4|17855.8|17837.8|0
1637195100000|2021-11-18 00:25:00|17860.3|17842.3|17859.4|17841.4|17860.3|17842.3|17858|17840|0
1637195400000|2021-11-18 00:30:00|17859.1|17841.1|17858.8|17840.8|17860.6|17842.6|17856.8|17838.8|0
1637195700000|2021-11-18 00:35:00|17858|17840|17861.9|17843.9|17861.9|17843.9|17857.3|17839.3|0
1637196000000|2021-11-18 00:40:00|17861.5|17843.5|17857.9|17839.9|17861.9|17843.9|17857.2|17839.2|0
1637196300000|2021-11-18 00:45:00|17858.3|17840.3|17861.3|17843.3|17863.9|17845.9|17858.3|17840.3|0
1637196600000|2021-11-18 00:50:00|17861.6|17843.6|17861.4|17843.4|17862.1|17844.1|17859.3|17841.3|0
1637196900000|2021-11-18 00:55:00|17861.6|17843.6|17859.9|17841.9|17862.1|17844.1|17859.9|17841.9|0
1637197200000|2021-11-18 01:00:00|17853.3|17849.3|17844.3|17840.3|17853.3|17849.3|17832.8|17828.8|118
1637197500000|2021-11-18 01:05:00|17846.3|17842.3|17849.8|17845.8|17849.8|17845.8|17843.3|17839.3|16
1637197800000|2021-11-18 01:10:00|17848.3|17844.3|17853.8|17849.8|17857.8|17853.8|17848.3|17844.3|52
1637198100000|2021-11-18 01:15:00|17853.3|17849.3|17855.8|17851.8|17858.8|17854.8|17850.8|17846.8|155
1637198400000|2021-11-18 01:20:00|17859.3|17855.3|17856.8|17852.8|17860.8|17856.8|17855.8|17851.8|32
1637198700000|2021-11-18 01:25:00|17857.3|17853.3|17869.3|17865.3|17869.3|17865.3|17857.3|17853.3|63
1637199000000|2021-11-18 01:30:00|17866.8|17862.8|17862.8|17858.8|17866.8|17862.8|17857.3|17853.3|125
1637199300000|2021-11-18 01:35:00|17861.8|17857.8|17859.8|17855.8|17868.3|17864.3|17858.3|17854.3|91
1637199600000|2021-11-18 01:40:00|17860.8|17856.8|17860.8|17856.8|17866.3|17862.3|17859.8|17855.8|107
1637199900000|2021-11-18 01:45:00|17857.3|17853.3|17860.8|17856.8|17864.8|17860.8|17855.8|17851.8|79
1637200200000|2021-11-18 01:50:00|17861.3|17857.3|17859.8|17855.8|17863.8|17859.8|17856.3|17852.3|62
1637200500000|2021-11-18 01:55:00|17861.3|17857.3|17858.8|17854.8|17863.3|17859.3|17857.3|17853.3|20
1637200800000|2021-11-18 02:00:00|17857.8|17853.8|17867.3|17863.3|17870.3|17866.3|17857.8|17853.8|85
1637201100000|2021-11-18 02:05:00|17865.8|17861.8|17861.3|17857.3|17867.3|17863.3|17861.3|17857.3|24
1637201400000|2021-11-18 02:10:00|17855.3|17851.3|17861.8|17857.8|17865.3|17861.3|17855.3|17851.3|82
1637201700000|2021-11-18 02:15:00|17862.8|17858.8|17850.8|17846.8|17862.8|17858.8|17849.3|17845.3|40
1637202000000|2021-11-18 02:20:00|17854.3|17850.3|17859.8|17855.8|17859.8|17855.8|17848.3|17844.3|36
1637202300000|2021-11-18 02:25:00|17864.3|17860.3|17867.3|17863.3|17870.3|17866.3|17864.3|17860.3|23
1637202600000|2021-11-18 02:30:00|17864.8|17860.8|17866.8|17862.8|17870.3|17866.3|17862.8|17858.8|46
1637202900000|2021-11-18 02:35:00|17867.3|17863.3|17874.8|17870.8|17874.8|17870.8|17867.3|17863.3|73
1637203200000|2021-11-18 02:40:00|17872.3|17868.3|17870.3|17866.3|17874.8|17870.8|17864.3|17860.3|53
1637203500000|2021-11-18 02:45:00|17869.3|17865.3|17865.8|17861.8|17872.8|17868.8|17865.8|17861.8|14
1637203800000|2021-11-18 02:50:00|17867.3|17863.3|17863.8|17859.8|17868.8|17864.8|17860.8|17856.8|28
1637204100000|2021-11-18 02:55:00|17869.3|17865.3|17864.8|17860.8|17869.3|17865.3|17864.3|17860.3|30
1637204400000|2021-11-18 03:00:00|17862.8|17858.8|17862.8|17858.8|17864.3|17860.3|17862.8|17858.8|9
1637204700000|2021-11-18 03:05:00|17867.8|17863.8|17868.3|17864.3|17871.3|17867.3|17867.3|17863.3|21
1637205000000|2021-11-18 03:10:00|17867.3|17863.3|17864.8|17860.8|17868.8|17864.8|17864.8|17860.8|48
1637205300000|2021-11-18 03:15:00|17864.3|17860.3|17866.3|17862.3|17869.3|17865.3|17862.3|17858.3|33
1637205600000|2021-11-18 03:20:00|17866.8|17862.8|17866.8|17862.8|17872.3|17868.3|17865.8|17861.8|88
1637205900000|2021-11-18 03:25:00|17868.3|17864.3|17872.8|17868.8|17874.3|17870.3|17866.8|17862.8|65
1637206200000|2021-11-18 03:30:00|17870.3|17866.3|17867.8|17863.8|17875.3|17871.3|17866.8|17862.8|184
1637206500000|2021-11-18 03:35:00|17868.3|17864.3|17873.3|17869.3|17881.8|17877.8|17868.3|17864.3|145
1637206800000|2021-11-18 03:40:00|17873.8|17869.8|17873.8|17869.8|17880.3|17876.3|17871.3|17867.3|143
1637207100000|2021-11-18 03:45:00|17869.3|17865.3|17924.3|17920.3|17925.8|17921.8|17865.8|17861.8|2334
1637207400000|2021-11-18 03:50:00|17926.3|17922.3|17928.3|17924.3|17935.3|17931.3|17911.8|17907.8|1376
1637207700000|2021-11-18 03:55:00|17927.8|17923.8|17880.8|17876.8|17927.8|17923.8|17880.8|17876.8|1035
1637208000000|2021-11-18 04:00:00|17880.3|17876.3|17855.8|17851.8|17884.3|17880.3|17846.8|17842.8|1762
1637208300000|2021-11-18 04:05:00|17855.3|17851.3|17863.8|17859.8|17871.3|17867.3|17842.8|17838.8|1056
1637208600000|2021-11-18 04:10:00|17862.8|17858.8|17856.8|17852.8|17877.3|17873.3|17856.8|17852.8|532
1637208900000|2021-11-18 04:15:00|17855.8|17851.8|17857.3|17853.3|17866.8|17862.8|17853.3|17849.3|396
1637209200000|2021-11-18 04:20:00|17856.8|17852.8|17870.8|17866.8|17874.3|17870.3|17853.8|17849.8|431
1637209500000|2021-11-18 04:25:00|17871.3|17867.3|17861.3|17857.3|17874.3|17870.3|17860.8|17856.8|749
1637209800000|2021-11-18 04:30:00|17860.8|17856.8|17839.8|17835.8|17861.8|17857.8|17834.3|17830.3|507
1637210100000|2021-11-18 04:35:00|17839.3|17835.3|17823.3|17819.3|17847.3|17843.3|17822.3|17818.3|642
1637210400000|2021-11-18 04:40:00|17821.3|17817.3|17802.8|17798.8|17825.3|17821.3|17799.3|17795.3|1386
1637210700000|2021-11-18 04:45:00|17803.3|17799.3|17767.6|17763.6|17803.3|17799.3|17767.6|17763.6|2553
1637211000000|2021-11-18 04:50:00|17767.3|17763.3|17747.6|17743.6|17774.8|17770.8|17744.6|17740.6|1422
1637211300000|2021-11-18 04:55:00|17746.8|17742.8|17766.6|17762.6|17775.3|17771.3|17742.6|17738.6|851
1637211600000|2021-11-18 05:00:00|17765.8|17761.8|17769.1|17765.1|17777.1|17773.1|17755.6|17751.6|942
1637211900000|2021-11-18 05:05:00|17769.3|17765.3|17742.8|17738.8|17775.6|17771.6|17738.8|17734.8|1234
1637212200000|2021-11-18 05:10:00|17742.3|17738.3|17730.8|17726.8|17756.1|17752.1|17730.3|17726.3|817
1637212500000|2021-11-18 05:15:00|17730.1|17726.1|17739.8|17735.8|17752.8|17748.8|17727.6|17723.6|995
1637212800000|2021-11-18 05:20:00|17739.6|17735.6|17762.3|17758.3|17765.6|17761.6|17732.3|17728.3|838
1637213100000|2021-11-18 05:25:00|17762.1|17758.1|17758.6|17754.6|17775.1|17771.1|17757.1|17753.1|600
1637213400000|2021-11-18 05:30:00|17758.3|17754.3|17777.3|17773.3|17780.1|17776.1|17754.6|17750.6|468
1637213700000|2021-11-18 05:35:00|17776.8|17772.8|17753.1|17749.1|17779.3|17775.3|17751.8|17747.8|429
1637214000000|2021-11-18 05:40:00|17752.6|17748.6|17763.1|17759.1|17767.1|17763.1|17748.8|17744.8|464
1637214300000|2021-11-18 05:45:00|17763.3|17759.3|17748.8|17744.8|17765.6|17761.6|17744.1|17740.1|362
1637214600000|2021-11-18 05:50:00|17748.3|17744.3|17756.6|17752.6|17760.8|17756.8|17745.1|17741.1|359
1637214900000|2021-11-18 05:55:00|17756.8|17752.8|17754.8|17750.8|17765.3|17761.3|17753.8|17749.8|291
1637215200000|2021-11-18 06:00:00|17754.1|17750.1|17740.1|17736.1|17754.6|17750.6|17740.1|17736.1|530
1637215500000|2021-11-18 06:05:00|17739.8|17735.8|17727.6|17723.6|17739.8|17735.8|17723.8|17719.8|660
1637215800000|2021-11-18 06:10:00|17727.3|17723.3|17709.1|17705.1|17727.3|17723.3|17708.3|17704.3|762
1637216100000|2021-11-18 06:15:00|17708.8|17704.8|17725.1|17721.1|17726.3|17722.3|17706.6|17702.6|530
1637216400000|2021-11-18 06:20:00|17724.8|17720.8|17722.1|17718.1|17732.6|17728.6|17721.3|17717.3|472
1637216700000|2021-11-18 06:25:00|17721.8|17717.8|17730.1|17726.1|17730.6|17726.6|17702.1|17698.1|653
1637217000000|2021-11-18 06:30:00|17729.8|17725.8|17712.1|17708.1|17736.6|17732.6|17710.3|17706.3|468
1637217300000|2021-11-18 06:35:00|17712.3|17708.3|17720.6|17716.6|17727.6|17723.6|17710.6|17706.6|402
1637217600000|2021-11-18 06:40:00|17720.3|17716.3|17713.8|17709.8|17726.1|17722.1|17713.3|17709.3|323
1637217900000|2021-11-18 06:45:00|17714.1|17710.1|17698.8|17694.8|17716.6|17712.6|17695.8|17691.8|491
1637218200000|2021-11-18 06:50:00|17699.1|17695.1|17690.8|17686.8|17706.6|17702.6|17686.1|17682.1|611
1637218500000|2021-11-18 06:55:00|17691.1|17687.1|17709.6|17705.6|17716.6|17712.6|17690.8|17686.8|472
1637218800000|2021-11-18 07:00:00|17710.1|17706.1|17703.3|17699.3|17713.1|17709.1|17699.3|17695.3|569
1637219100000|2021-11-18 07:05:00|17703.6|17699.6|17701.1|17697.1|17709.8|17705.8|17696.6|17692.6|256
1637219400000|2021-11-18 07:10:00|17701.3|17697.3|17723.6|17719.6|17724.6|17720.6|17699.6|17695.6|472
1637219700000|2021-11-18 07:15:00|17723.3|17719.3|17738.6|17734.6|17740.8|17736.8|17723.1|17719.1|537
1637220000000|2021-11-18 07:20:00|17738.8|17734.8|17744.6|17740.6|17752.1|17748.1|17729.8|17725.8|465
1637220300000|2021-11-18 07:25:00|17744.8|17740.8|17723.3|17719.3|17744.8|17740.8|17723.1|17719.1|349
1637220600000|2021-11-18 07:30:00|17723.1|17719.1|17708.6|17704.6|17725.6|17721.6|17707.8|17703.8|798
1637220900000|2021-11-18 07:35:00|17708.8|17704.8|17726.1|17722.1|17746.8|17742.8|17707.8|17703.8|401
1637221200000|2021-11-18 07:40:00|17725.3|17721.3|17740.8|17736.8|17741.1|17737.1|17712.6|17708.6|517
1637221500000|2021-11-18 07:45:00|17741.1|17737.1|17757.3|17753.3|17763.8|17759.8|17737.8|17733.8|384
1637221800000|2021-11-18 07:50:00|17757.1|17753.1|17771.1|17767.1|17775.6|17771.6|17754.8|17750.8|600
1637222100000|2021-11-18 07:55:00|17770.6|17766.6|17771.8|17767.8|17778.1|17774.1|17760.6|17756.6|742
1637222400000|2021-11-18 08:00:00|17772.1|17768.1|17758.6|17754.6|17773.8|17769.8|17742.6|17738.6|555
1637222700000|2021-11-18 08:05:00|17758.3|17754.3|17789.1|17785.1|17789.6|17785.6|17757.8|17753.8|490
1637223000000|2021-11-18 08:10:00|17789.3|17785.3|17789.1|17785.1|17802.8|17798.8|17779.8|17775.8|1523
1637223300000|2021-11-18 08:15:00|17789.6|17785.6|17798.8|17794.8|17817.8|17813.8|17789.6|17785.6|1081
1637223600000|2021-11-18 08:20:00|17798.6|17794.6|17801.1|17797.1|17811.8|17807.8|17798.6|17794.6|445
1637223900000|2021-11-18 08:25:00|17801.3|17797.3|17808.1|17804.1|17815.1|17811.1|17779.6|17775.6|769
1637224200000|2021-11-18 08:30:00|17806.8|17802.8|17800.1|17796.1|17811.1|17807.1|17789.1|17785.1|554
1637224500000|2021-11-18 08:35:00|17799.8|17795.8|17780.6|17776.6|17805.1|17801.1|17769.8|17765.8|512
1637224800000|2021-11-18 08:40:00|17780.3|17776.3|17810.8|17806.8|17811.1|17807.1|17780.1|17776.1|507
1637225100000|2021-11-18 08:45:00|17810.6|17806.6|17811.1|17807.1|17816.1|17812.1|17801.6|17797.6|572
1637225400000|2021-11-18 08:50:00|17811.3|17807.3|17791.1|17787.1|17812.1|17808.1|17787.1|17783.1|433
1637225700000|2021-11-18 08:55:00|17790.8|17786.8|17786.3|17782.3|17799.1|17795.1|17767.6|17763.6|823
1637226000000|2021-11-18 09:00:00|17786.6|17782.6|17768.3|17764.3|17792.3|17788.3|17768.1|17764.1|472
1637226300000|2021-11-18 09:05:00|17769.8|17765.8|17763.1|17759.1|17775.8|17771.8|17755.1|17751.1|706
1637226600000|2021-11-18 09:10:00|17763.3|17759.3|17787.1|17783.1|17787.8|17783.8|17762.6|17758.6|350
1637226900000|2021-11-18 09:15:00|17787.3|17783.3|17790.6|17786.6|17798.8|17794.8|17779.3|17775.3|605
1637227200000|2021-11-18 09:20:00|17790.8|17786.8|17826.1|17822.1|17829.3|17825.3|17787.6|17783.6|754
1637227500000|2021-11-18 09:25:00|17826.3|17822.3|17836.3|17832.3|17844.8|17840.8|17818.6|17814.6|764
1637227800000|2021-11-18 09:30:00|17836.6|17832.6|17805.8|17801.8|17848.1|17844.1|17801.8|17797.8|1359
1637228100000|2021-11-18 09:35:00|17804.6|17800.6|17795.3|17791.3|17805.6|17801.6|17785.3|17781.3|1198
1637228400000|2021-11-18 09:40:00|17795.1|17791.1|17768.8|17764.8|17800.1|17796.1|17766.8|17762.8|1417
1637228700000|2021-11-18 09:45:00|17769.3|17765.3|17778.3|17774.3|17787.1|17783.1|17759.1|17755.1|2250
1637229000000|2021-11-18 09:50:00|17778.1|17774.1|17779.1|17775.1|17783.1|17779.1|17773.1|17769.1|1072
1637229300000|2021-11-18 09:55:00|17779.6|17775.6|17768.1|17764.1|17781.1|17777.1|17761.6|17757.6|1413
1637229600000|2021-11-18 10:00:00|17768.3|17764.3|17776.6|17772.6|17778.6|17774.6|17764.6|17760.6|288
1637229900000|2021-11-18 10:05:00|17776.3|17772.3|17750.1|17746.1|17782.6|17778.6|17745.6|17741.6|751
1637230200000|2021-11-18 10:10:00|17769.9|17751.9|17774.2|17756.2|17775.3|17757.3|17769|17751|8145295
1637230500000|2021-11-18 10:15:00|17774|17756|17773.7|17755.7|17774.5|17756.5|17772.6|17754.6|0
1637230800000|2021-11-18 10:20:00|17774.5|17756.5|17775.3|17757.3|17778.8|17760.8|17774.5|17756.5|0
1637231100000|2021-11-18 10:25:00|17774.5|17756.5|17776.8|17758.8|17777.5|17759.5|17772.9|17754.9|0
1637231400000|2021-11-18 10:30:00|17776.5|17758.5|17775.2|17757.2|17776.5|17758.5|17774.1|17756.1|0
1637231700000|2021-11-18 10:35:00|17775.5|17757.5|17776|17758|17776.7|17758.7|17773.7|17755.7|0
1637232000000|2021-11-18 10:40:00|17776.8|17758.8|17751.3|17747.3|17776.8|17758.8|17745.6|17741.6|70
1637232300000|2021-11-18 10:45:00|17751.6|17747.6|17753.3|17749.3|17754.3|17750.3|17747.1|17743.1|29
1637232600000|2021-11-18 10:50:00|17753.1|17749.1|17746.3|17742.3|17753.3|17749.3|17745.1|17741.1|84
1637232900000|2021-11-18 10:55:00|17746.1|17742.1|17752.3|17748.3|17752.6|17748.6|17742.3|17738.3|97
1637233200000|2021-11-18 11:00:00|17752.6|17748.6|17748.3|17744.3|17752.8|17748.8|17748.1|17744.1|10
1637233500000|2021-11-18 11:05:00|17748.6|17744.6|17751.1|17747.1|17754.8|17750.8|17746.3|17742.3|9
1637233800000|2021-11-18 11:10:00|17750.8|17746.8|17750.1|17746.1|17751.6|17747.6|17746.8|17742.8|17
1637234100000|2021-11-18 11:15:00|17750.8|17746.8|17750.3|17746.3|17750.8|17746.8|17748.8|17744.8|21
1637234400000|2021-11-18 11:20:00|17747.8|17743.8|17742.8|17738.8|17752.3|17748.3|17742.8|17738.8|28
1637234700000|2021-11-18 11:25:00|17743.3|17739.3|17742.8|17738.8|17746.8|17742.8|17737.8|17733.8|130
1637235000000|2021-11-18 11:30:00|17744.3|17740.3|17746.3|17742.3|17747.3|17743.3|17741.8|17737.8|22
1637235300000|2021-11-18 11:35:00|17747.8|17743.8|17746.3|17742.3|17748.3|17744.3|17746.3|17742.3|5
1637235600000|2021-11-18 11:40:00|17746.8|17742.8|17747.3|17743.3|17747.3|17743.3|17744.8|17740.8|27
1637235900000|2021-11-18 11:45:00|17747.8|17743.8|17744.3|17740.3|17747.8|17743.8|17744.3|17740.3|6
1637236200000|2021-11-18 11:50:00|17746.3|17742.3|17740.8|17736.8|17746.3|17742.3|17740.8|17736.8|35
1637236500000|2021-11-18 11:55:00|17742.8|17738.8|17739.8|17735.8|17743.3|17739.3|17739.3|17735.3|42
1637236800000|2021-11-18 12:00:00|17740.8|17736.8|17744.3|17740.3|17745.3|17741.3|17739.8|17735.8|95
1637237100000|2021-11-18 12:05:00|17745.8|17741.8|17740.3|17736.3|17746.3|17742.3|17739.8|17735.8|63
1637237400000|2021-11-18 12:10:00|17744.8|17740.8|17744.3|17740.3|17746.8|17742.8|17742.8|17738.8|51
1637237700000|2021-11-18 12:15:00|17743.8|17739.8|17742.8|17738.8|17744.8|17740.8|17741.8|17737.8|66
1637238000000|2021-11-18 12:20:00|17741.3|17737.3|17737.8|17733.8|17741.3|17737.3|17735.8|17731.8|44
1637238300000|2021-11-18 12:25:00|17735.8|17731.8|17736.8|17732.8|17740.8|17736.8|17734.8|17730.8|12
1637238600000|2021-11-18 12:30:00|17738.8|17734.8|17737.8|17733.8|17741.3|17737.3|17737.8|17733.8|3
1637238900000|2021-11-18 12:35:00|17735.8|17731.8|17734.8|17730.8|17737.3|17733.3|17731.3|17727.3|25
1637239200000|2021-11-18 12:40:00|17736.3|17732.3|17739.8|17735.8|17741.3|17737.3|17735.8|17731.8|30
1637239500000|2021-11-18 12:45:00|17740.3|17736.3|17737.8|17733.8|17740.3|17736.3|17737.8|17733.8|5
1637239800000|2021-11-18 12:50:00|17739.8|17735.8|17747.8|17743.8|17747.8|17743.8|17739.8|17735.8|26
1637240100000|2021-11-18 12:55:00|17747.3|17743.3|17741.3|17737.3|17747.3|17743.3|17741.3|17737.3|14
1637240400000|2021-11-18 13:00:00|17740.3|17736.3|17733.8|17729.8|17743.8|17739.8|17733.8|17729.8|18
1637240700000|2021-11-18 13:05:00|17734.8|17730.8|17738.8|17734.8|17740.3|17736.3|17733.3|17729.3|31
1637241000000|2021-11-18 13:10:00|17737.3|17733.3|17741.3|17737.3|17742.3|17738.3|17737.3|17733.3|10
1637241300000|2021-11-18 13:15:00|17740.3|17736.3|17734.3|17730.3|17743.3|17739.3|17734.3|17730.3|80
1637241600000|2021-11-18 13:20:00|17735.8|17731.8|17735.3|17731.3|17736.8|17732.8|17733.8|17729.8|37
1637241900000|2021-11-18 13:25:00|17736.8|17732.8|17729.8|17725.8|17736.8|17732.8|17723.8|17719.8|87
1637242200000|2021-11-18 13:30:00|17728.3|17724.3|17730.3|17726.3|17730.3|17726.3|17720.8|17716.8|63
1637242500000|2021-11-18 13:35:00|17726.3|17722.3|17730.8|17726.8|17733.8|17729.8|17725.3|17721.3|22
1637242800000|2021-11-18 13:40:00|17730.3|17726.3|17726.3|17722.3|17730.3|17726.3|17720.8|17716.8|36
1637243100000|2021-11-18 13:45:00|17728.8|17724.8|17725.8|17721.8|17730.3|17726.3|17722.3|17718.3|36
1637243400000|2021-11-18 13:50:00|17726.3|17722.3|17730.3|17726.3|17731.8|17727.8|17724.3|17720.3|26
1637243700000|2021-11-18 13:55:00|17728.3|17724.3|17727.3|17723.3|17728.3|17724.3|17721.3|17717.3|38
1637244000000|2021-11-18 14:00:00|17723.3|17719.3|17725.3|17721.3|17726.8|17722.8|17720.8|17716.8|33
1637244300000|2021-11-18 14:05:00|17726.3|17722.3|17721.8|17717.8|17729.3|17725.3|17719.3|17715.3|81
1637244600000|2021-11-18 14:10:00|17721.3|17717.3|17725.3|17721.3|17726.8|17722.8|17720.8|17716.8|18
1637244900000|2021-11-18 14:15:00|17726.3|17722.3|17725.3|17721.3|17726.3|17722.3|17722.8|17718.8|22
1637245200000|2021-11-18 14:20:00|17725.8|17721.8|17724.8|17720.8|17725.8|17721.8|17723.8|17719.8|15
1637245500000|2021-11-18 14:25:00|17720.3|17716.3|17724.8|17720.8|17725.3|17721.3|17719.8|17715.8|14
1637245800000|2021-11-18 14:30:00|17723.3|17719.3|17694.3|17690.3|17723.3|17719.3|17682.3|17678.3|521
1637246100000|2021-11-18 14:35:00|17693.3|17689.3|17693.3|17689.3|17695.3|17691.3|17675.3|17671.3|376
1637246400000|2021-11-18 14:40:00|17696.3|17692.3|17706.3|17702.3|17707.8|17703.8|17694.8|17690.8|182
1637246700000|2021-11-18 14:45:00|17704.8|17700.8|17708.8|17704.8|17719.8|17715.8|17702.8|17698.8|300
1637247000000|2021-11-18 14:50:00|17708.3|17704.3|17679.8|17675.8|17708.3|17704.3|17679.8|17675.8|135
1637247300000|2021-11-18 14:55:00|17681.3|17677.3|17688.3|17684.3|17691.3|17687.3|17679.3|17675.3|119
1637247600000|2021-11-18 15:00:00|17687.8|17683.8|17680.3|17676.3|17695.3|17691.3|17677.3|17673.3|186
1637247900000|2021-11-18 15:05:00|17684.8|17680.8|17669.3|17665.3|17689.8|17685.8|17664.3|17660.3|126
1637248200000|2021-11-18 15:10:00|17671.3|17667.3|17656.3|17652.3|17671.3|17667.3|17650.8|17646.8|377
1637248500000|2021-11-18 15:15:00|17654.3|17650.3|17654.3|17650.3|17660.8|17656.8|17651.8|17647.8|116
1637248800000|2021-11-18 15:20:00|17652.8|17648.8|17646.3|17642.3|17655.8|17651.8|17641.3|17637.3|410
1637249100000|2021-11-18 15:25:00|17645.8|17641.8|17648.3|17644.3|17652.8|17648.8|17644.8|17640.8|95
1637249400000|2021-11-18 15:30:00|17654.3|17650.3|17664.3|17660.3|17664.3|17660.3|17654.3|17650.3|130
1637249700000|2021-11-18 15:35:00|17662.8|17658.8|17664.8|17660.8|17674.3|17670.3|17662.8|17658.8|86
1637250000000|2021-11-18 15:40:00|17665.8|17661.8|17662.8|17658.8|17676.8|17672.8|17661.3|17657.3|36
1637250300000|2021-11-18 15:45:00|17668.3|17664.3|17677.8|17673.8|17677.8|17673.8|17667.3|17663.3|93
1637250600000|2021-11-18 15:50:00|17676.8|17672.8|17675.8|17671.8|17685.8|17681.8|17671.3|17667.3|100
1637250900000|2021-11-18 15:55:00|17677.8|17673.8|17677.8|17673.8|17680.8|17676.8|17670.8|17666.8|72
1637251200000|2021-11-18 16:00:00|17680.3|17676.3|17671.8|17667.8|17681.3|17677.3|17671.8|17667.8|26
1637251500000|2021-11-18 16:05:00|17672.3|17668.3|17677.8|17673.8|17684.3|17680.3|17672.3|17668.3|80
1637251800000|2021-11-18 16:10:00|17676.3|17672.3|17687.8|17683.8|17687.8|17683.8|17675.3|17671.3|116
1637252100000|2021-11-18 16:15:00|17686.8|17682.8|17685.8|17681.8|17689.3|17685.3|17682.3|17678.3|74
1637252400000|2021-11-18 16:20:00|17687.8|17683.8|17689.8|17685.8|17691.3|17687.3|17686.3|17682.3|63
1637252700000|2021-11-18 16:25:00|17689.3|17685.3|17688.3|17684.3|17691.3|17687.3|17688.3|17684.3|40
1637253000000|2021-11-18 16:30:00|17687.8|17683.8|17700.3|17696.3|17700.3|17696.3|17687.8|17683.8|130
1637253300000|2021-11-18 16:35:00|17698.3|17694.3|17703.8|17699.8|17708.3|17704.3|17695.8|17691.8|74
1637253600000|2021-11-18 16:40:00|17702.3|17698.3|17710.3|17706.3|17713.3|17709.3|17700.3|17696.3|77
1637253900000|2021-11-18 16:45:00|17711.3|17707.3|17707.8|17703.8|17711.8|17707.8|17705.3|17701.3|37
1637254200000|2021-11-18 16:50:00|17709.3|17705.3|17710.8|17706.8|17712.8|17708.8|17706.3|17702.3|26
1637254500000|2021-11-18 16:55:00|17710.3|17706.3|17712.3|17708.3|17712.8|17708.8|17707.3|17703.3|28
1637254800000|2021-11-18 17:00:00|17713.3|17709.3|17719.8|17715.8|17720.8|17716.8|17712.8|17708.8|39
1637255100000|2021-11-18 17:05:00|17718.8|17714.8|17716.8|17712.8|17720.3|17716.3|17716.8|17712.8|34
1637255400000|2021-11-18 17:10:00|17717.8|17713.8|17718.8|17714.8|17721.8|17717.8|17716.3|17712.3|46
1637255700000|2021-11-18 17:15:00|17719.3|17715.3|17719.3|17715.3|17721.3|17717.3|17714.8|17710.8|26
1637256000000|2021-11-18 17:20:00|17718.8|17714.8|17720.8|17716.8|17720.8|17716.8|17718.8|17714.8|21
1637256300000|2021-11-18 17:25:00|17723.3|17719.3|17722.8|17718.8|17724.3|17720.3|17721.8|17717.8|16
1637256600000|2021-11-18 17:30:00|17719.8|17715.8|17715.8|17711.8|17719.8|17715.8|17715.8|17711.8|38
1637256900000|2021-11-18 17:35:00|17714.3|17710.3|17712.8|17708.8|17716.3|17712.3|17707.3|17703.3|24
1637257200000|2021-11-18 17:40:00|17714.3|17710.3|17713.8|17709.8|17715.3|17711.3|17713.8|17709.8|9
1637257500000|2021-11-18 17:45:00|17712.3|17708.3|17706.8|17702.8|17712.3|17708.3|17706.8|17702.8|11
1637257800000|2021-11-18 17:50:00|17705.3|17701.3|17705.8|17701.8|17706.8|17702.8|17703.3|17699.3|19
1637258100000|2021-11-18 17:55:00|17706.8|17702.8|17707.8|17703.8|17707.8|17703.8|17704.3|17700.3|11
1637258400000|2021-11-18 18:00:00|17708.8|17704.8|17709.3|17705.3|17709.3|17705.3|17708.3|17704.3|10
1637258700000|2021-11-18 18:05:00|17712.3|17708.3|17721.8|17717.8|17721.8|17717.8|17711.8|17707.8|115
1637259000000|2021-11-18 18:10:00|17722.3|17718.3|17725.8|17721.8|17730.3|17726.3|17719.3|17715.3|142
1637259300000|2021-11-18 18:15:00|17725.3|17721.3|17716.8|17712.8|17725.8|17721.8|17716.3|17712.3|52
1637259600000|2021-11-18 18:20:00|17715.3|17711.3|17714.3|17710.3|17715.3|17711.3|17709.8|17705.8|54
1637259900000|2021-11-18 18:25:00|17717.3|17713.3|17715.3|17711.3|17718.8|17714.8|17715.3|17711.3|18
1637260200000|2021-11-18 18:30:00|17716.8|17712.8|17720.8|17716.8|17721.3|17717.3|17712.3|17708.3|79
1637260500000|2021-11-18 18:35:00|17722.3|17718.3|17716.8|17712.8|17724.3|17720.3|17716.8|17712.8|22
1637260800000|2021-11-18 18:40:00|17717.3|17713.3|17716.3|17712.3|17718.3|17714.3|17716.3|17712.3|5
1637261100000|2021-11-18 18:45:00|17719.3|17715.3|17720.8|17716.8|17720.8|17716.8|17717.3|17713.3|7
1637261400000|2021-11-18 18:50:00|17719.3|17715.3|17712.3|17708.3|17719.3|17715.3|17712.3|17708.3|6
1637261700000|2021-11-18 18:55:00|17709.8|17705.8|17714.3|17710.3|17714.3|17710.3|17709.8|17705.8|5
1637262000000|2021-11-18 19:00:00|17709.3|17705.3|17712.8|17708.8|17712.8|17708.8|17709.3|17705.3|3
1637262300000|2021-11-18 19:05:00|17716.3|17712.3|17716.3|17712.3|17716.3|17712.3|17716.3|17712.3|6
1637262600000|2021-11-18 19:10:00|17716.8|17712.8|17714.3|17710.3|17716.8|17712.8|17712.8|17708.8|11
1637262900000|2021-11-18 19:15:00|17715.3|17711.3|17715.3|17711.3|17715.3|17711.3|17715.3|17711.3|1
1637263200000|2021-11-18 19:20:00|17718.3|17714.3|17708.8|17704.8|17718.3|17714.3|17707.3|17703.3|13
1637263500000|2021-11-18 19:25:00|17707.8|17703.8|17709.8|17705.8|17709.8|17705.8|17703.3|17699.3|7
1637263800000|2021-11-18 19:30:00|17712.8|17708.8|17718.3|17714.3|17718.3|17714.3|17711.8|17707.8|13
1637264100000|2021-11-18 19:35:00|17718.8|17714.8|17719.8|17715.8|17719.8|17715.8|17715.8|17711.8|6
1637264400000|2021-11-18 19:40:00|17717.3|17713.3|17717.3|17713.3|17717.3|17713.3|17717.3|17713.3|7
1637264700000|2021-11-18 19:45:00|17724.3|17720.3|17722.3|17718.3|17724.3|17720.3|17720.3|17716.3|3
1637265000000|2021-11-18 19:50:00|17729.3|17725.3|17730.3|17726.3|17730.3|17726.3|17729.3|17725.3|2
1637265300000|2021-11-18 19:55:00|17722.8|17718.8|17726.3|17722.3|17726.3|17722.3|17722.8|17718.8|3
1637265600000|2021-11-18 20:00:00|17732.3|17728.3|17724.8|17720.8|17732.3|17728.3|17722.8|17718.8|10
1637265900000|2021-11-18 20:05:00|17726.3|17722.3|17727.3|17723.3|17727.3|17723.3|17725.8|17721.8|10
1637266200000|2021-11-18 20:10:00|17726.8|17722.8|17723.3|17719.3|17726.8|17722.8|17723.3|17719.3|2
1637266500000|2021-11-18 20:15:00|17725.3|17721.3|17725.3|17721.3|17725.3|17721.3|17725.3|17721.3|1
1637266800000|2021-11-18 20:20:00|17726.3|17722.3|17728.3|17724.3|17728.3|17724.3|17726.3|17722.3|2
1637267100000|2021-11-18 20:25:00|17730.3|17726.3|17728.8|17724.8|17730.3|17726.3|17728.8|17724.8|5
1637267400000|2021-11-18 20:30:00|17727.8|17723.8|17726.3|17722.3|17727.8|17723.8|17720.8|17716.8|29
1637267700000|2021-11-18 20:35:00|17727.8|17723.8|17725.8|17721.8|17728.3|17724.3|17725.3|17721.3|22
1637268000000|2021-11-18 20:40:00|17726.3|17722.3|17726.8|17722.8|17728.3|17724.3|17724.8|17720.8|21
1637268300000|2021-11-18 20:45:00|17726.3|17722.3|17725.8|17721.8|17726.8|17722.8|17722.3|17718.3|11
1637268600000|2021-11-18 20:50:00|17726.8|17722.8|17722.3|17718.3|17729.3|17725.3|17720.8|17716.8|25
1637268900000|2021-11-18 20:55:00|17721.8|17717.8|17716.8|17712.8|17725.3|17721.3|17716.8|17712.8|37
1637269200000|2021-11-18 21:00:00|17720.8|17716.8|17720.8|17716.8|17720.8|17716.8|17720.8|17716.8|1
1637269500000|2021-11-18 21:05:00|17721.8|17717.8|17735.3|17731.3|17735.3|17731.3|17721.8|17717.8|26
1637269800000|2021-11-18 21:10:00|17734.3|17730.3|17738|17720|17738|17731.3|17728.3|17720|8207949
1637270100000|2021-11-18 21:15:00|17738.6|17720.6|17748.3|17730.3|17748.3|17730.3|17738.6|17720.6|0
1637270400000|2021-11-18 21:20:00|17747.6|17729.6|17748.9|17730.9|17748.9|17730.9|17747.6|17729.6|0
1637270700000|2021-11-18 21:25:00|17749.2|17731.2|17751.6|17733.6|17751.6|17733.6|17749.2|17731.2|0
1637271000000|2021-11-18 21:30:00|17750.9|17732.9|17752.2|17734.2|17752.2|17734.2|17750.9|17732.9|0
1637271300000|2021-11-18 21:35:00|17751.9|17733.9|17754.2|17736.2|17754.2|17736.2|17751.6|17733.6|0
1637271600000|2021-11-18 21:40:00|17753.9|17735.9|17753.6|17735.6|17754.2|17736.2|17753.6|17735.6|0
1637271900000|2021-11-18 21:45:00|17754.2|17736.2|17758.1|17740.1|17758.1|17740.1|17753.6|17735.6|0
1637272200000|2021-11-18 21:50:00|17757.4|17739.4|17761.4|17743.4|17762.7|17744.7|17757.4|17739.4|0
1637272500000|2021-11-18 21:55:00|17762|17744|17759.2|17741.2|17762.7|17744.7|17758.4|17740.4|0
1637272800000|2021-11-18 22:00:00|17759.8|17741.8|17760|17742|17760|17742|17759.8|17741.8|0
1637273100000|2021-11-18 22:05:00|17759|17741|17758.6|17740.6|17759.2|17741.2|17758.6|17740.6|0
1637273400000|2021-11-18 22:10:00|17758.4|17740.4|17758.4|17740.4|17759.3|17741.3|17758.1|17740.1|0
1637273700000|2021-11-18 22:15:00|17758.1|17740.1|17758.2|17740.2|17758.2|17740.2|17758.1|17740.1|0
1637274000000|2021-11-18 22:20:00|17758.3|17740.3|17758.2|17740.2|17758.3|17740.3|17758.1|17740.1|0
1637274600000|2021-11-18 22:30:00|17758.1|17740.1|17758|17740|17758.1|17740.1|17758|17740|0
1637274900000|2021-11-18 22:35:00|17758.5|17740.5|17758.2|17740.2|17758.5|17740.5|17758.2|17740.2|0
1637275500000|2021-11-18 22:45:00|17757.9|17739.9|17759.1|17741.1|17759.1|17741.1|17757.9|17739.9|0
1637275800000|2021-11-18 22:50:00|17759|17741|17759.4|17741.4|17759.4|17741.4|17759|17741|0
1637276100000|2021-11-18 22:55:00|17759.2|17741.2|17759|17741|17759.5|17741.5|17758.7|17740.7|0
1637276400000|2021-11-18 23:00:00|17759.9|17741.9|17755.5|17737.5|17761.4|17743.4|17754.5|17736.5|0
1637276700000|2021-11-18 23:05:00|17755.8|17737.8|17760.8|17742.8|17760.8|17742.8|17755.8|17737.8|0
1637277000000|2021-11-18 23:10:00|17761.5|17743.5|17762.7|17744.7|17763.3|17745.3|17760.7|17742.7|0
1637277300000|2021-11-18 23:15:00|17763|17745|17765.3|17747.3|17766.6|17748.6|17762.7|17744.7|0
1637277600000|2021-11-18 23:20:00|17766|17748|17763.3|17745.3|17766|17748|17762|17744|0
1637277900000|2021-11-18 23:25:00|17762.7|17744.7|17763.3|17745.3|17763.6|17745.6|17761|17743|0
1637278200000|2021-11-18 23:30:00|17763.6|17745.6|17762.2|17744.2|17764|17746|17762|17744|0
1637278500000|2021-11-18 23:35:00|17761.9|17743.9|17760.9|17742.9|17762.2|17744.2|17760.9|17742.9|0
1637278800000|2021-11-18 23:40:00|17761.6|17743.6|17760.9|17742.9|17762.2|17744.2|17759.6|17741.6|0
1637279100000|2021-11-18 23:45:00|17761.2|17743.2|17766|17748|17766.7|17748.7|17761.2|17743.2|0
1637279400000|2021-11-18 23:50:00|17766.7|17748.7|17764.9|17746.9|17767.6|17749.6|17764.9|17746.9|0
1637279700000|2021-11-18 23:55:00|17763.6|17745.6|17762.2|17744.2|17764.9|17746.9|17762.2|17744.2|0
1637280000000|2021-11-19 00:00:00|17761.6|17743.6|17764.2|17746.2|17764.2|17746.2|17760.2|17742.2|0
1637280300000|2021-11-19 00:05:00|17764.5|17746.5|17768.8|17750.8|17768.8|17750.8|17764.5|17746.5|0
1637280600000|2021-11-19 00:10:00|17768.2|17750.2|17763.6|17745.6|17768.2|17750.2|17763.6|17745.6|0
1637280900000|2021-11-19 00:15:00|17763.2|17745.2|17761.3|17743.3|17763.2|17745.2|17759.9|17741.9|0
1637281200000|2021-11-19 00:20:00|17760.9|17742.9|17757.9|17739.9|17761.3|17743.3|17757.5|17739.5|0
1637281500000|2021-11-19 00:25:00|17757.7|17739.7|17761.4|17743.4|17761.4|17743.4|17756.9|17738.9|0
1637281800000|2021-11-19 00:30:00|17761.7|17743.7|17762|17744|17764.3|17746.3|17761.4|17743.4|0
1637282100000|2021-11-19 00:35:00|17761.7|17743.7|17762|17744|17762|17744|17759.4|17741.4|0
1637282400000|2021-11-19 00:40:00|17761.6|17743.6|17759.4|17741.4|17762|17744|17759.4|17741.4|0
1637282700000|2021-11-19 00:45:00|17759.6|17741.6|17760.9|17742.9|17762|17744|17759.6|17741.6|0
1637283000000|2021-11-19 00:50:00|17761.1|17743.1|17763|17745|17763.8|17745.8|17761.1|17743.1|0
1637283300000|2021-11-19 00:55:00|17763.4|17745.4|17761.6|17743.6|17763.8|17745.8|17760.4|17742.4|0
1637283600000|2021-11-19 01:00:00|17761.2|17743.2|17724.3|17720.3|17761.6|17743.6|17711.8|17707.8|120
1637283900000|2021-11-19 01:05:00|17723.8|17719.8|17721.3|17717.3|17727.3|17723.3|17721.3|17717.3|81
1637284200000|2021-11-19 01:10:00|17719.8|17715.8|17720.8|17716.8|17721.8|17717.8|17715.3|17711.3|90
1637284500000|2021-11-19 01:15:00|17716.8|17712.8|17722.3|17718.3|17731.3|17727.3|17711.3|17707.3|91
1637284800000|2021-11-19 01:20:00|17726.3|17722.3|17725.8|17721.8|17730.8|17726.8|17720.8|17716.8|67
1637285100000|2021-11-19 01:25:00|17722.8|17718.8|17719.3|17715.3|17724.8|17720.8|17713.8|17709.8|19
1637285400000|2021-11-19 01:30:00|17718.8|17714.8|17724.3|17720.3|17725.3|17721.3|17708.3|17704.3|45
1637285700000|2021-11-19 01:35:00|17726.3|17722.3|17724.3|17720.3|17731.3|17727.3|17720.8|17716.8|42
1637286000000|2021-11-19 01:40:00|17724.8|17720.8|17725.8|17721.8|17731.3|17727.3|17723.8|17719.8|33
1637286300000|2021-11-19 01:45:00|17728.3|17724.3|17749.3|17745.3|17751.3|17747.3|17727.3|17723.3|99
1637286600000|2021-11-19 01:50:00|17754.3|17750.3|17751.3|17747.3|17754.3|17750.3|17745.8|17741.8|27
1637286900000|2021-11-19 01:55:00|17751.8|17747.8|17729.3|17725.3|17751.8|17747.8|17729.3|17725.3|52
1637287200000|2021-11-19 02:00:00|17728.8|17724.8|17733.8|17729.8|17733.8|17729.8|17725.8|17721.8|58
1637287500000|2021-11-19 02:05:00|17732.8|17728.8|17723.8|17719.8|17733.8|17729.8|17723.8|17719.8|44
1637287800000|2021-11-19 02:10:00|17724.3|17720.3|17738.3|17734.3|17738.3|17734.3|17722.8|17718.8|31
1637288100000|2021-11-19 02:15:00|17736.3|17732.3|17727.3|17723.3|17737.3|17733.3|17726.8|17722.8|32
1637288400000|2021-11-19 02:20:00|17730.8|17726.8|17722.3|17718.3|17730.8|17726.8|17722.3|17718.3|41
1637288700000|2021-11-19 02:25:00|17723.8|17719.8|17737.8|17733.8|17737.8|17733.8|17723.8|17719.8|18
1637289000000|2021-11-19 02:30:00|17736.8|17732.8|17740.3|17736.3|17748.3|17744.3|17735.8|17731.8|120
1637289300000|2021-11-19 02:35:00|17742.8|17738.8|17734.8|17730.8|17743.3|17739.3|17733.8|17729.8|34
1637289600000|2021-11-19 02:40:00|17733.8|17729.8|17733.8|17729.8|17733.8|17729.8|17727.8|17723.8|15
1637289900000|2021-11-19 02:45:00|17735.3|17731.3|17744.3|17740.3|17744.3|17740.3|17733.8|17729.8|22
1637290200000|2021-11-19 02:50:00|17744.8|17740.8|17744.3|17740.3|17747.3|17743.3|17743.3|17739.3|24
1637290500000|2021-11-19 02:55:00|17740.8|17736.8|17742.3|17738.3|17744.8|17740.8|17740.3|17736.3|19
1637290800000|2021-11-19 03:00:00|17742.8|17738.8|17742.3|17738.3|17746.8|17742.8|17740.3|17736.3|42
1637291100000|2021-11-19 03:05:00|17741.8|17737.8|17746.8|17742.8|17746.8|17742.8|17737.8|17733.8|60
1637291400000|2021-11-19 03:10:00|17748.8|17744.8|17756.3|17752.3|17757.3|17753.3|17748.8|17744.8|53
1637291700000|2021-11-19 03:15:00|17758.3|17754.3|17754.3|17750.3|17759.3|17755.3|17754.3|17750.3|86
1637292000000|2021-11-19 03:20:00|17755.3|17751.3|17760.3|17756.3|17760.3|17756.3|17752.3|17748.3|60
1637292300000|2021-11-19 03:25:00|17758.8|17754.8|17755.3|17751.3|17758.8|17754.8|17754.3|17750.3|69
1637292600000|2021-11-19 03:30:00|17754.8|17750.8|17753.8|17749.8|17760.3|17756.3|17752.3|17748.3|70
1637292900000|2021-11-19 03:35:00|17754.8|17750.8|17726.3|17722.3|17756.3|17752.3|17725.3|17721.3|128
1637293200000|2021-11-19 03:40:00|17728.8|17724.8|17739.3|17735.3|17739.3|17735.3|17720.3|17716.3|127
1637293500000|2021-11-19 03:45:00|17738.3|17734.3|17740.3|17736.3|17740.3|17736.3|17709.8|17705.8|480
1637293800000|2021-11-19 03:50:00|17737.8|17733.8|17730.3|17726.3|17737.8|17733.8|17718.3|17714.3|326
1637294100000|2021-11-19 03:55:00|17731.3|17727.3|17718.8|17714.8|17757.3|17753.3|17700.3|17696.3|552
1637294400000|2021-11-19 04:00:00|17720.3|17716.3|17706.8|17702.8|17727.8|17723.8|17702.3|17698.3|200
1637294700000|2021-11-19 04:05:00|17707.3|17703.3|17710.8|17706.8|17710.8|17706.8|17695.3|17691.3|260
1637295000000|2021-11-19 04:10:00|17711.8|17707.8|17716.8|17712.8|17721.8|17717.8|17711.8|17707.8|95
1637295300000|2021-11-19 04:15:00|17715.8|17711.8|17716.8|17712.8|17718.3|17714.3|17699.8|17695.8|152
1637295600000|2021-11-19 04:20:00|17720.3|17716.3|17715.8|17711.8|17724.3|17720.3|17715.8|17711.8|91
1637295900000|2021-11-19 04:25:00|17713.8|17709.8|17721.3|17717.3|17724.3|17720.3|17706.3|17702.3|60
1637296200000|2021-11-19 04:30:00|17720.3|17716.3|17714.3|17710.3|17720.3|17716.3|17706.3|17702.3|127
1637296500000|2021-11-19 04:35:00|17716.8|17712.8|17726.3|17722.3|17726.3|17722.3|17714.3|17710.3|164
1637296800000|2021-11-19 04:40:00|17725.3|17721.3|17724.3|17720.3|17726.8|17722.8|17719.3|17715.3|189
1637297100000|2021-11-19 04:45:00|17724.8|17720.8|17732.6|17728.6|17735.1|17731.1|17724.8|17720.8|222
1637297400000|2021-11-19 04:50:00|17732.8|17728.8|17717.1|17713.1|17733.8|17729.8|17716.6|17712.6|95
1637297700000|2021-11-19 04:55:00|17716.8|17712.8|17716.1|17712.1|17718.3|17714.3|17708.8|17704.8|205
1637298000000|2021-11-19 05:00:00|17715.8|17711.8|17711.3|17707.3|17715.8|17711.8|17701.6|17697.6|120
1637298300000|2021-11-19 05:05:00|17712.8|17708.8|17726.6|17722.6|17731.3|17727.3|17712.6|17708.6|97
1637298600000|2021-11-19 05:10:00|17726.8|17722.8|17727.6|17723.6|17731.3|17727.3|17720.6|17716.6|84
1637298900000|2021-11-19 05:15:00|17727.8|17723.8|17727.3|17723.3|17735.3|17731.3|17717.3|17713.3|106
1637299200000|2021-11-19 05:20:00|17727.6|17723.6|17734.8|17730.8|17734.8|17730.8|17722.8|17718.8|47
1637299500000|2021-11-19 05:25:00|17734.6|17730.6|17739.3|17735.3|17740.3|17736.3|17734.6|17730.6|90
1637299800000|2021-11-19 05:30:00|17739.6|17735.6|17742.3|17738.3|17742.8|17738.8|17730.3|17726.3|86
1637300100000|2021-11-19 05:35:00|17741.6|17737.6|17745.6|17741.6|17745.6|17741.6|17735.6|17731.6|99
1637300400000|2021-11-19 05:40:00|17745.8|17741.8|17751.8|17747.8|17756.6|17752.6|17745.6|17741.6|208
1637300700000|2021-11-19 05:45:00|17752.1|17748.1|17757.1|17753.1|17757.1|17753.1|17751.3|17747.3|94
1637301000000|2021-11-19 05:50:00|17757.3|17753.3|17757.1|17753.1|17759.8|17755.8|17755.3|17751.3|108
1637301300000|2021-11-19 05:55:00|17757.3|17753.3|17756.1|17752.1|17760.1|17756.1|17752.3|17748.3|75
1637301600000|2021-11-19 06:00:00|17756.3|17752.3|17757.3|17753.3|17759.6|17755.6|17752.6|17748.6|73
1637301900000|2021-11-19 06:05:00|17756.6|17752.6|17756.3|17752.3|17760.8|17756.8|17753.3|17749.3|104
1637302200000|2021-11-19 06:10:00|17756.6|17752.6|17759.8|17755.8|17761.1|17757.1|17755.6|17751.6|31
1637302500000|2021-11-19 06:15:00|17759.6|17755.6|17749.6|17745.6|17760.3|17756.3|17745.3|17741.3|96
1637302800000|2021-11-19 06:20:00|17749.8|17745.8|17763.3|17759.3|17764.1|17760.1|17748.8|17744.8|126
1637303100000|2021-11-19 06:25:00|17763.6|17759.6|17771.3|17767.3|17771.6|17767.6|17763.1|17759.1|127
1637303400000|2021-11-19 06:30:00|17771.6|17767.6|17795.6|17791.6|17795.6|17791.6|17771.6|17767.6|430
1637303700000|2021-11-19 06:35:00|17795.1|17791.1|17799.6|17795.6|17800.8|17796.8|17795.1|17791.1|290
1637304000000|2021-11-19 06:40:00|17800.1|17796.1|17799.6|17795.6|17804.1|17800.1|17799.1|17795.1|250
1637304300000|2021-11-19 06:45:00|17799.8|17795.8|17799.6|17795.6|17802.1|17798.1|17793.8|17789.8|92
1637304600000|2021-11-19 06:50:00|17799.8|17795.8|17796.3|17792.3|17801.1|17797.1|17792.6|17788.6|59
1637304900000|2021-11-19 06:55:00|17796.6|17792.6|17796.1|17792.1|17798.8|17794.8|17794.8|17790.8|51
1637305200000|2021-11-19 07:00:00|17796.6|17792.6|17794.1|17790.1|17798.6|17794.6|17793.1|17789.1|59
1637305500000|2021-11-19 07:05:00|17793.8|17789.8|17793.8|17789.8|17801.8|17797.8|17791.3|17787.3|65
1637305800000|2021-11-19 07:10:00|17794.1|17790.1|17792.3|17788.3|17798.8|17794.8|17791.8|17787.8|98
1637306100000|2021-11-19 07:15:00|17792.1|17788.1|17788.3|17784.3|17794.8|17790.8|17784.8|17780.8|83
1637306400000|2021-11-19 07:20:00|17788.1|17784.1|17793.3|17789.3|17794.3|17790.3|17785.6|17781.6|62
1637306700000|2021-11-19 07:25:00|17793.6|17789.6|17794.3|17790.3|17798.3|17794.3|17790.8|17786.8|63
1637307000000|2021-11-19 07:30:00|17794.6|17790.6|17802.6|17798.6|17802.6|17798.6|17791.1|17787.1|84
1637307300000|2021-11-19 07:35:00|17802.8|17798.8|17790.6|17786.6|17804.1|17800.1|17787.6|17783.6|88
1637307600000|2021-11-19 07:40:00|17790.8|17786.8|17786.6|17782.6|17793.3|17789.3|17781.6|17777.6|77
1637307900000|2021-11-19 07:45:00|17786.8|17782.8|17797.8|17793.8|17798.8|17794.8|17786.8|17782.8|166
1637308200000|2021-11-19 07:50:00|17798.1|17794.1|17786.6|17782.6|17798.6|17794.6|17785.3|17781.3|123
1637308500000|2021-11-19 07:55:00|17786.3|17782.3|17774.8|17770.8|17789.6|17785.6|17773.6|17769.6|165
1637308800000|2021-11-19 08:00:00|17774.6|17770.6|17772.6|17768.6|17776.8|17772.8|17765.6|17761.6|170
1637309100000|2021-11-19 08:05:00|17772.3|17768.3|17763.1|17759.1|17772.3|17768.3|17757.8|17753.8|158
1637309400000|2021-11-19 08:10:00|17763.3|17759.3|17761.8|17757.8|17768.3|17764.3|17755.6|17751.6|139
1637309700000|2021-11-19 08:15:00|17762.1|17758.1|17774.6|17770.6|17778.1|17774.1|17760.8|17756.8|106
1637310000000|2021-11-19 08:20:00|17774.3|17770.3|17775.1|17771.1|17778.8|17774.8|17771.3|17767.3|107
1637310300000|2021-11-19 08:25:00|17775.3|17771.3|17790.8|17786.8|17792.6|17788.6|17773.6|17769.6|169
1637310600000|2021-11-19 08:30:00|17791.1|17787.1|17784.6|17780.6|17791.3|17787.3|17780.8|17776.8|70
1637310900000|2021-11-19 08:35:00|17784.3|17780.3|17778.3|17774.3|17784.8|17780.8|17777.1|17773.1|53
1637311200000|2021-11-19 08:40:00|17778.6|17774.6|17774.3|17770.3|17783.6|17779.6|17767.6|17763.6|80
1637311500000|2021-11-19 08:45:00|17774.8|17770.8|17776.8|17772.8|17779.3|17775.3|17770.3|17766.3|54
1637311800000|2021-11-19 08:50:00|17775.3|17771.3|17779.3|17775.3|17780.6|17776.6|17775.1|17771.1|63
1637312100000|2021-11-19 08:55:00|17779.1|17775.1|17772.3|17768.3|17779.1|17775.1|17767.3|17763.3|81
1637312400000|2021-11-19 09:00:00|17772.1|17768.1|17768.8|17764.8|17777.3|17773.3|17760.8|17756.8|157
1637312700000|2021-11-19 09:05:00|17768.6|17764.6|17773.3|17769.3|17773.3|17769.3|17765.1|17761.1|123
1637313000000|2021-11-19 09:10:00|17773.6|17769.6|17777.1|17773.1|17780.8|17776.8|17770.3|17766.3|152
1637313300000|2021-11-19 09:15:00|17777.3|17773.3|17786.8|17782.8|17787.6|17783.6|17770.8|17766.8|198
1637313600000|2021-11-19 09:20:00|17786.1|17782.1|17784.6|17780.6|17788.6|17784.6|17780.1|17776.1|149
1637313900000|2021-11-19 09:25:00|17784.8|17780.8|17759.6|17755.6|17787.8|17783.8|17758.1|17754.1|268
1637314200000|2021-11-19 09:30:00|17760.3|17756.3|17745.6|17741.6|17760.3|17756.3|17738.3|17734.3|415
1637314500000|2021-11-19 09:35:00|17745.1|17741.1|17728.8|17724.8|17745.6|17741.6|17728.6|17724.6|310
1637314800000|2021-11-19 09:40:00|17728.6|17724.6|17722.8|17718.8|17733.3|17729.3|17714.6|17710.6|475
1637315100000|2021-11-19 09:45:00|17723.1|17719.1|17744.8|17740.8|17762.3|17758.3|17723.1|17719.1|402
1637315400000|2021-11-19 09:50:00|17744.6|17740.6|17739.8|17735.8|17763.1|17759.1|17735.6|17731.6|350
1637315700000|2021-11-19 09:55:00|17739.6|17735.6|17729.3|17725.3|17739.6|17735.6|17722.1|17718.1|362
1637316000000|2021-11-19 10:00:00|17724.7|17720.7|17706.7|17702.7|17726.2|17722.2|17703.7|17699.7|105
1637316300000|2021-11-19 10:05:00|17707|17703|17696.7|17692.7|17714.2|17710.2|17693.5|17689.5|253
1637316600000|2021-11-19 10:10:00|17714.4|17696.4|17703.9|17685.9|17714.6|17696.6|17692.8|17674.8|8193727
1637316900000|2021-11-19 10:15:00|17703.6|17685.6|17715.7|17697.7|17728|17710|17701.8|17683.8|0
1637317200000|2021-11-19 10:20:00|17715.4|17697.4|17728.2|17710.2|17739.5|17721.5|17710|17692|0
1637317500000|2021-11-19 10:25:00|17728.3|17710.3|17734|17716|17741.8|17723.8|17728.3|17710.3|0
1637317800000|2021-11-19 10:30:00|17733.1|17715.1|17728.6|17710.6|17737.9|17719.9|17722.2|17704.2|0
1637318100000|2021-11-19 10:35:00|17728.4|17710.4|17737.2|17719.2|17738.4|17720.4|17724.5|17706.5|0
1637318400000|2021-11-19 10:40:00|17737.6|17719.6|17697.2|17693.2|17739.5|17721.5|17693|17689|295
1637318700000|2021-11-19 10:45:00|17697|17693|17701.5|17697.5|17702|17698|17693.5|17689.5|127
1637319000000|2021-11-19 10:50:00|17701.2|17697.2|17700.2|17696.2|17704.2|17700.2|17693.7|17689.7|60
1637319300000|2021-11-19 10:55:00|17700.5|17696.5|17703.7|17699.7|17703.7|17699.7|17698|17694|106
1637319600000|2021-11-19 11:00:00|17703.5|17699.5|17701.7|17697.7|17706.7|17702.7|17701|17697|23
1637319900000|2021-11-19 11:05:00|17702|17698|17699|17695|17702.5|17698.5|17693.2|17689.2|49
1637320200000|2021-11-19 11:10:00|17698.5|17694.5|17693.5|17689.5|17702.5|17698.5|17693.5|17689.5|27
1637320500000|2021-11-19 11:15:00|17694.7|17690.7|17699.2|17695.2|17699.7|17695.7|17690.7|17686.7|62
1637320800000|2021-11-19 11:20:00|17698.2|17694.2|17698.7|17694.7|17702.2|17698.2|17697.2|17693.2|47
1637321100000|2021-11-19 11:25:00|17697.2|17693.2|17701.2|17697.2|17701.2|17697.2|17696.7|17692.7|32
1637321400000|2021-11-19 11:30:00|17702.7|17698.7|17692.7|17688.7|17702.7|17698.7|17686.7|17682.7|127
1637321700000|2021-11-19 11:35:00|17691.2|17687.2|17689.2|17685.2|17694.7|17690.7|17687.7|17683.7|52
1637322000000|2021-11-19 11:40:00|17690.7|17686.7|17692.7|17688.7|17692.7|17688.7|17685.2|17681.2|31
1637322300000|2021-11-19 11:45:00|17688.7|17684.7|17691.2|17687.2|17695.2|17691.2|17688.7|17684.7|27
1637322600000|2021-11-19 11:50:00|17688.7|17684.7|17693.7|17689.7|17697.2|17693.2|17687.7|17683.7|48
1637322900000|2021-11-19 11:55:00|17691.2|17687.2|17687.2|17683.2|17692.2|17688.2|17687.2|17683.2|28
1637323200000|2021-11-19 12:00:00|17686.7|17682.7|17691.2|17687.2|17693.2|17689.2|17686.7|17682.7|44
1637323500000|2021-11-19 12:05:00|17695.2|17691.2|17693.2|17689.2|17699.2|17695.2|17690.2|17686.2|94
1637323800000|2021-11-19 12:10:00|17694.7|17690.7|17691.7|17687.7|17694.7|17690.7|17689.7|17685.7|34
1637324100000|2021-11-19 12:15:00|17694.2|17690.2|17696.2|17692.2|17697.7|17693.7|17692.2|17688.2|42
1637324400000|2021-11-19 12:20:00|17695.2|17691.2|17696.2|17692.2|17697.7|17693.7|17693.2|17689.2|84
1637324700000|2021-11-19 12:25:00|17700.2|17696.2|17705.2|17701.2|17705.2|17701.2|17699.2|17695.2|116
1637325000000|2021-11-19 12:30:00|17704.7|17700.7|17703.2|17699.2|17706.7|17702.7|17700.2|17696.2|162
1637325300000|2021-11-19 12:35:00|17702.7|17698.7|17695.2|17691.2|17705.2|17701.2|17695.2|17691.2|26
1637325600000|2021-11-19 12:40:00|17695.7|17691.7|17690.2|17686.2|17698.2|17694.2|17690.2|17686.2|29
1637325900000|2021-11-19 12:45:00|17691.2|17687.2|17687.7|17683.7|17691.7|17687.7|17687.7|17683.7|80
1637326200000|2021-11-19 12:50:00|17687.2|17683.2|17686.7|17682.7|17688.7|17684.7|17682.7|17678.7|83
1637326500000|2021-11-19 12:55:00|17687.2|17683.2|17686.7|17682.7|17687.7|17683.7|17682.2|17678.2|56
1637326800000|2021-11-19 13:00:00|17688.2|17684.2|17685.2|17681.2|17688.2|17684.2|17681.2|17677.2|53
1637327100000|2021-11-19 13:05:00|17681.7|17677.7|17687.7|17683.7|17690.2|17686.2|17680.7|17676.7|41
1637327400000|2021-11-19 13:10:00|17687.2|17683.2|17687.2|17683.2|17688.2|17684.2|17682.2|17678.2|37
1637327700000|2021-11-19 13:15:00|17685.7|17681.7|17681.2|17677.2|17687.2|17683.2|17678.2|17674.2|42
1637328000000|2021-11-19 13:20:00|17682.2|17678.2|17687.7|17683.7|17687.7|17683.7|17682.2|17678.2|45
1637328300000|2021-11-19 13:25:00|17690.2|17686.2|17699.7|17695.7|17699.7|17695.7|17690.2|17686.2|26
1637328600000|2021-11-19 13:30:00|17700.2|17696.2|17694.7|17690.7|17700.7|17696.7|17694.7|17690.7|22
1637328900000|2021-11-19 13:35:00|17700.2|17696.2|17698.2|17694.2|17702.2|17698.2|17697.2|17693.2|57
1637329200000|2021-11-19 13:40:00|17700.7|17696.7|17713.7|17709.7|17714.7|17710.7|17700.7|17696.7|86
1637329500000|2021-11-19 13:45:00|17713.2|17709.2|17720.7|17716.7|17724.2|17720.2|17713.2|17709.2|184
1637329800000|2021-11-19 13:50:00|17718.7|17714.7|17718.2|17714.2|17724.7|17720.7|17718.2|17714.2|57
1637330100000|2021-11-19 13:55:00|17721.7|17717.7|17710.7|17706.7|17721.7|17717.7|17707.7|17703.7|75
1637330400000|2021-11-19 14:00:00|17708.7|17704.7|17707.7|17703.7|17711.2|17707.2|17707.7|17703.7|4
1637330700000|2021-11-19 14:05:00|17708.2|17704.2|17709.7|17705.7|17714.7|17710.7|17707.2|17703.2|28
1637331000000|2021-11-19 14:10:00|17710.7|17706.7|17718.2|17714.2|17722.7|17718.7|17708.2|17704.2|105
1637331300000|2021-11-19 14:15:00|17717.7|17713.7|17720.2|17716.2|17727.2|17723.2|17717.7|17713.7|184
1637331600000|2021-11-19 14:20:00|17720.7|17716.7|17722.7|17718.7|17726.2|17722.2|17720.7|17716.7|46
1637331900000|2021-11-19 14:25:00|17725.2|17721.2|17722.2|17718.2|17726.7|17722.7|17721.7|17717.7|99
1637332200000|2021-11-19 14:30:00|17723.7|17719.7|17724.2|17720.2|17728.7|17724.7|17717.2|17713.2|232
1637332500000|2021-11-19 14:35:00|17725.2|17721.2|17743.2|17739.2|17747.2|17743.2|17722.2|17718.2|316
1637332800000|2021-11-19 14:40:00|17742.2|17738.2|17756.2|17752.2|17756.2|17752.2|17741.2|17737.2|340
1637333100000|2021-11-19 14:45:00|17757.7|17753.7|17758.7|17754.7|17764.2|17760.2|17751.2|17747.2|163
1637333400000|2021-11-19 14:50:00|17760.2|17756.2|17755.2|17751.2|17762.7|17758.7|17750.2|17746.2|161
1637333700000|2021-11-19 14:55:00|17753.7|17749.7|17760.2|17756.2|17764.2|17760.2|17751.2|17747.2|88
1637334000000|2021-11-19 15:00:00|17757.2|17753.2|17734.7|17730.7|17757.2|17753.2|17732.7|17728.7|148
1637334300000|2021-11-19 15:05:00|17737.2|17733.2|17740.7|17736.7|17743.2|17739.2|17729.2|17725.2|208
1637334600000|2021-11-19 15:10:00|17741.7|17737.7|17740.2|17736.2|17741.7|17737.7|17731.2|17727.2|149
1637334900000|2021-11-19 15:15:00|17738.7|17734.7|17737.2|17733.2|17740.2|17736.2|17730.7|17726.7|115
1637335200000|2021-11-19 15:20:00|17739.7|17735.7|17723.2|17719.2|17740.2|17736.2|17723.2|17719.2|223
1637335500000|2021-11-19 15:25:00|17724.2|17720.2|17720.2|17716.2|17727.2|17723.2|17714.2|17710.2|107
1637335800000|2021-11-19 15:30:00|17717.7|17713.7|17728.2|17724.2|17731.7|17727.7|17717.2|17713.2|27
1637336100000|2021-11-19 15:35:00|17725.2|17721.2|17729.2|17725.2|17730.7|17726.7|17725.2|17721.2|15
1637336400000|2021-11-19 15:40:00|17732.2|17728.2|17739.2|17735.2|17740.7|17736.7|17729.2|17725.2|19
1637336700000|2021-11-19 15:45:00|17743.2|17739.2|17732.2|17728.2|17743.2|17739.2|17720.2|17716.2|130
1637337000000|2021-11-19 15:50:00|17734.2|17730.2|17729.7|17725.7|17735.2|17731.2|17725.2|17721.2|11
1637337300000|2021-11-19 15:55:00|17729.2|17725.2|17725.2|17721.2|17733.7|17729.7|17720.7|17716.7|16
1637337600000|2021-11-19 16:00:00|17728.7|17724.7|17727.2|17723.2|17730.2|17726.2|17726.2|17722.2|10
1637337900000|2021-11-19 16:05:00|17731.2|17727.2|17730.2|17726.2|17738.7|17734.7|17730.2|17726.2|44
1637338200000|2021-11-19 16:10:00|17723.2|17719.2|17730.2|17726.2|17732.2|17728.2|17723.2|17719.2|31
1637338500000|2021-11-19 16:15:00|17735.2|17731.2|17731.2|17727.2|17736.2|17732.2|17726.2|17722.2|67
1637338800000|2021-11-19 16:20:00|17735.2|17731.2|17732.2|17728.2|17735.2|17731.2|17727.2|17723.2|20
1637339100000|2021-11-19 16:25:00|17732.7|17728.7|17743.7|17739.7|17743.7|17739.7|17731.7|17727.7|65
1637339400000|2021-11-19 16:30:00|17743.2|17739.2|17737.2|17733.2|17743.2|17739.2|17734.7|17730.7|80
1637339700000|2021-11-19 16:35:00|17739.7|17735.7|17742.7|17738.7|17742.7|17738.7|17739.2|17735.2|29
1637340000000|2021-11-19 16:40:00|17741.7|17737.7|17739.2|17735.2|17742.2|17738.2|17738.2|17734.2|26
1637340300000|2021-11-19 16:45:00|17738.7|17734.7|17736.7|17732.7|17743.2|17739.2|17735.7|17731.7|30
1637340600000|2021-11-19 16:50:00|17740.2|17736.2|17738.2|17734.2|17740.7|17736.7|17735.2|17731.2|34
1637340900000|2021-11-19 16:55:00|17740.7|17736.7|17741.2|17737.2|17743.2|17739.2|17740.2|17736.2|31
1637341200000|2021-11-19 17:00:00|17743.2|17739.2|17749.7|17745.7|17750.7|17746.7|17743.2|17739.2|25
1637341500000|2021-11-19 17:05:00|17748.7|17744.7|17746.2|17742.2|17752.2|17748.2|17744.7|17740.7|35
1637341800000|2021-11-19 17:10:00|17746.7|17742.7|17751.7|17747.7|17752.7|17748.7|17746.7|17742.7|65
1637342100000|2021-11-19 17:15:00|17753.2|17749.2|17746.7|17742.7|17753.7|17749.7|17746.7|17742.7|83
1637342400000|2021-11-19 17:20:00|17745.7|17741.7|17750.2|17746.2|17751.2|17747.2|17745.7|17741.7|23
1637342700000|2021-11-19 17:25:00|17751.2|17747.2|17748.2|17744.2|17753.2|17749.2|17744.2|17740.2|117
1637343000000|2021-11-19 17:30:00|17751.2|17747.2|17747.7|17743.7|17751.2|17747.2|17747.7|17743.7|14
1637343300000|2021-11-19 17:35:00|17749.7|17745.7|17739.2|17735.2|17750.2|17746.2|17739.2|17735.2|109
1637343600000|2021-11-19 17:40:00|17741.2|17737.2|17722.2|17718.2|17741.2|17737.2|17721.2|17717.2|184
1637343900000|2021-11-19 17:45:00|17725.7|17721.7|17721.2|17717.2|17726.2|17722.2|17718.2|17714.2|154
1637344200000|2021-11-19 17:50:00|17721.7|17717.7|17719.2|17715.2|17726.2|17722.2|17717.2|17713.2|139
1637344500000|2021-11-19 17:55:00|17720.7|17716.7|17719.7|17715.7|17727.2|17723.2|17719.7|17715.7|51
1637344800000|2021-11-19 18:00:00|17719.2|17715.2|17716.7|17712.7|17721.7|17717.7|17714.7|17710.7|79
1637345100000|2021-11-19 18:05:00|17720.2|17716.2|17722.7|17718.7|17723.2|17719.2|17716.2|17712.2|86
1637345400000|2021-11-19 18:10:00|17721.7|17717.7|17714.7|17710.7|17722.2|17718.2|17713.2|17709.2|52
1637345700000|2021-11-19 18:15:00|17717.2|17713.2|17714.2|17710.2|17718.2|17714.2|17710.7|17706.7|44
1637346000000|2021-11-19 18:20:00|17716.2|17712.2|17715.2|17711.2|17716.7|17712.7|17709.7|17705.7|77
1637346300000|2021-11-19 18:25:00|17714.7|17710.7|17694.7|17690.7|17714.7|17710.7|17694.7|17690.7|225
1637346600000|2021-11-19 18:30:00|17695.2|17691.2|17697.2|17693.2|17700.7|17696.7|17694.7|17690.7|65
1637346900000|2021-11-19 18:35:00|17694.7|17690.7|17691.7|17687.7|17696.2|17692.2|17688.7|17684.7|18
1637347200000|2021-11-19 18:40:00|17690.7|17686.7|17695.2|17691.2|17695.2|17691.2|17688.2|17684.2|39
1637347500000|2021-11-19 18:45:00|17694.7|17690.7|17691.7|17687.7|17694.7|17690.7|17690.2|17686.2|23
1637347800000|2021-11-19 18:50:00|17689.7|17685.7|17697.7|17693.7|17701.7|17697.7|17689.7|17685.7|36
1637348100000|2021-11-19 18:55:00|17694.2|17690.2|17691.7|17687.7|17696.2|17692.2|17691.7|17687.7|10
1637348400000|2021-11-19 19:00:00|17693.7|17689.7|17696.2|17692.2|17696.7|17692.7|17691.7|17687.7|16
1637348700000|2021-11-19 19:05:00|17695.2|17691.2|17695.7|17691.7|17698.2|17694.2|17692.2|17688.2|32
1637349000000|2021-11-19 19:10:00|17697.7|17693.7|17697.2|17693.2|17700.7|17696.7|17695.2|17691.2|40
1637349300000|2021-11-19 19:15:00|17695.7|17691.7|17694.7|17690.7|17697.7|17693.7|17694.2|17690.2|16
1637349600000|2021-11-19 19:20:00|17695.7|17691.7|17700.2|17696.2|17700.2|17696.2|17694.2|17690.2|9
1637349900000|2021-11-19 19:25:00|17700.7|17696.7|17693.2|17689.2|17701.7|17697.7|17691.2|17687.2|14
1637350200000|2021-11-19 19:30:00|17692.7|17688.7|17693.2|17689.2|17693.2|17689.2|17689.2|17685.2|10
1637350500000|2021-11-19 19:35:00|17692.7|17688.7|17698.7|17694.7|17698.7|17694.7|17688.7|17684.7|10
1637350800000|2021-11-19 19:40:00|17689.2|17685.2|17699.2|17695.2|17701.7|17697.7|17688.7|17684.7|11
1637351100000|2021-11-19 19:45:00|17696.7|17692.7|17700.2|17696.2|17700.2|17696.2|17696.7|17692.7|25
1637351400000|2021-11-19 19:50:00|17700.7|17696.7|17703.7|17699.7|17706.2|17702.2|17700.7|17696.7|18
1637351700000|2021-11-19 19:55:00|17705.7|17701.7|17704.2|17700.2|17708.7|17704.7|17704.2|17700.2|47
1637352000000|2021-11-19 20:00:00|17707.2|17703.2|17691.2|17687.2|17707.2|17703.2|17691.2|17687.2|80
1637352300000|2021-11-19 20:05:00|17691.7|17687.7|17694.2|17690.2|17694.2|17690.2|17690.7|17686.7|13
1637352600000|2021-11-19 20:10:00|17693.2|17689.2|17689.2|17685.2|17693.2|17689.2|17687.7|17683.7|28
1637352900000|2021-11-19 20:15:00|17690.7|17686.7|17696.2|17692.2|17696.2|17692.2|17690.2|17686.2|11
1637353200000|2021-11-19 20:20:00|17697.7|17693.7|17696.7|17692.7|17697.7|17693.7|17693.7|17689.7|22
1637353500000|2021-11-19 20:25:00|17701.7|17697.7|17701.7|17697.7|17701.7|17697.7|17697.7|17693.7|5
1637353800000|2021-11-19 20:30:00|17697.7|17693.7|17697.7|17693.7|17699.7|17695.7|17694.7|17690.7|31
1637354100000|2021-11-19 20:35:00|17696.7|17692.7|17685.7|17681.7|17696.7|17692.7|17685.7|17681.7|124
1637354400000|2021-11-19 20:40:00|17686.7|17682.7|17688.2|17684.2|17688.7|17684.7|17685.2|17681.2|34
1637354700000|2021-11-19 20:45:00|17685.2|17681.2|17689.2|17685.2|17689.7|17685.7|17682.7|17678.7|38
1637355000000|2021-11-19 20:50:00|17688.7|17684.7|17681.7|17677.7|17688.7|17684.7|17675.2|17671.2|82
1637355300000|2021-11-19 20:55:00|17678.7|17674.7|17674.7|17670.7|17682.2|17678.2|17674.7|17670.7|86
1637355600000|2021-11-19 21:00:00|17677.2|17673.2|17677.2|17673.2|17677.2|17673.2|17676.7|17672.7|14
1637355900000|2021-11-19 21:05:00|17676.7|17672.7|17665.2|17661.2|17676.7|17672.7|17665.2|17661.2|35
1637356200000|2021-11-19 21:10:00|17666.2|17662.2|17670.2|17652.2|17670.7|17666.7|17659.7|17651.9|8206195
1637356500000|2021-11-19 21:15:00|17669.5|17651.5|17668.9|17650.9|17670.9|17652.9|17668.9|17650.9|0
1637356800000|2021-11-19 21:20:00|17669.5|17651.5|17670.2|17652.2|17670.9|17652.9|17668.9|17650.9|0
1637357100000|2021-11-19 21:25:00|17670.9|17652.9|17670.9|17652.9|17673.2|17655.2|17670.9|17652.9|0
1637357400000|2021-11-19 21:30:00|17671.5|17653.5|17672.2|17654.2|17672.2|17654.2|17671.5|17653.5|0
1637357700000|2021-11-19 21:35:00|17672.5|17654.5|17672.2|17654.2|17672.8|17654.8|17670.2|17652.2|0
1637358000000|2021-11-19 21:40:00|17671.5|17653.5|17672.8|17654.8|17672.8|17654.8|17670.9|17652.9|0
1637358300000|2021-11-19 21:45:00|17673.5|17655.5|17674|17656|17675.9|17657.9|17673.5|17655.5|0
1637358600000|2021-11-19 21:50:00|17673.6|17655.6|17675.3|17657.3|17675.9|17657.9|17672|17654|0
1637358900000|2021-11-19 21:55:00|17675.9|17657.9|17678.3|17660.3|17678.9|17660.9|17674.6|17656.6|0
1637535600000|2021-11-21 23:00:00|17692.4|17674.4|17688|17670|17693.7|17675.7|17684.7|17666.7|0
1637535900000|2021-11-21 23:05:00|17687.6|17669.6|17686.9|17668.9|17692.6|17674.6|17686.9|17668.9|0
1637536200000|2021-11-21 23:10:00|17687.6|17669.6|17682.4|17664.4|17687.6|17669.6|17680|17662|0
1637536500000|2021-11-21 23:15:00|17681.8|17663.8|17681.1|17663.1|17682.4|17664.4|17679.8|17661.8|0
1637536800000|2021-11-21 23:20:00|17681.8|17663.8|17683.7|17665.7|17683.7|17665.7|17681.1|17663.1|0
1637537100000|2021-11-21 23:25:00|17683.4|17665.4|17687|17669|17688|17670|17683.4|17665.4|0
1637537400000|2021-11-21 23:30:00|17686.4|17668.4|17683.7|17665.7|17687.7|17669.7|17683.1|17665.1|0
1637537700000|2021-11-21 23:35:00|17685.1|17667.1|17685.1|17667.1|17688.3|17670.3|17684.4|17666.4|0
1637538000000|2021-11-21 23:40:00|17685.7|17667.7|17683.1|17665.1|17687.8|17669.8|17683.1|17665.1|0
1637538300000|2021-11-21 23:45:00|17683.8|17665.8|17681.2|17663.2|17683.8|17665.8|17677.9|17659.9|0
1637538600000|2021-11-21 23:50:00|17680.5|17662.5|17683.4|17665.4|17683.4|17665.4|17679.8|17661.8|0
1637538900000|2021-11-21 23:55:00|17682.7|17664.7|17677.5|17659.5|17683.4|17665.4|17676.8|17658.8|0
1637539200000|2021-11-22 00:00:00|17678.1|17660.1|17681|17663|17683|17665|17672.9|17654.9|0
1637539500000|2021-11-22 00:05:00|17683.7|17665.7|17686.9|17668.9|17687.6|17669.6|17682.3|17664.3|0
1637539800000|2021-11-22 00:10:00|17687.6|17669.6|17691.2|17673.2|17691.8|17673.8|17686.9|17668.9|0
1637540100000|2021-11-22 00:15:00|17690.5|17672.5|17686.8|17668.8|17690.5|17672.5|17681.2|17663.2|0
1637540400000|2021-11-22 00:20:00|17687.1|17669.1|17687.9|17669.9|17689.3|17671.3|17686.6|17668.6|0
1637540700000|2021-11-22 00:25:00|17687.5|17669.5|17690.8|17672.8|17691.6|17673.6|17686.7|17668.7|0
1637541000000|2021-11-22 00:30:00|17691|17673|17691.6|17673.6|17692.3|17674.3|17688.2|17670.2|0
1637541300000|2021-11-22 00:35:00|17691.2|17673.2|17686.1|17668.1|17692|17674|17684.3|17666.3|0
1637541600000|2021-11-22 00:40:00|17686.9|17668.9|17692.3|17674.3|17692.5|17674.5|17686.9|17668.9|0
1637541900000|2021-11-22 00:45:00|17692.5|17674.5|17697.7|17679.7|17699.5|17681.5|17690.7|17672.7|0
1637542200000|2021-11-22 00:50:00|17698.1|17680.1|17698.9|17680.9|17700.4|17682.4|17697.8|17679.8|0
1637542500000|2021-11-22 00:55:00|17699.3|17681.3|17699|17681|17700.1|17682.1|17698.1|17680.1|0
1637542800000|2021-11-22 01:00:00|17699.3|17681.3|17705.2|17701.2|17714.7|17710.7|17686.2|17681.3|149
1637543100000|2021-11-22 01:05:00|17706.7|17702.7|17712.7|17708.7|17712.7|17708.7|17703.7|17699.7|150
1637543400000|2021-11-22 01:10:00|17713.7|17709.7|17716.2|17712.2|17716.2|17712.2|17711.2|17707.2|213
1637543700000|2021-11-22 01:15:00|17715.7|17711.7|17716.2|17712.2|17718.7|17714.7|17712.2|17708.2|211
1637544000000|2021-11-22 01:20:00|17715.7|17711.7|17719.2|17715.2|17721.2|17717.2|17714.2|17710.2|343
1637544300000|2021-11-22 01:25:00|17718.7|17714.7|17723.2|17719.2|17723.2|17719.2|17718.7|17714.7|245
1637544600000|2021-11-22 01:30:00|17723.7|17719.7|17721.2|17717.2|17724.2|17720.2|17716.7|17712.7|207
1637544900000|2021-11-22 01:35:00|17719.2|17715.2|17725.7|17721.7|17725.7|17721.7|17717.2|17713.2|110
1637545200000|2021-11-22 01:40:00|17726.2|17722.2|17725.2|17721.2|17729.2|17725.2|17723.7|17719.7|299
1637545500000|2021-11-22 01:45:00|17724.7|17720.7|17720.7|17716.7|17726.2|17722.2|17718.7|17714.7|245
1637545800000|2021-11-22 01:50:00|17720.2|17716.2|17725.7|17721.7|17728.7|17724.7|17720.2|17716.2|55
1637546100000|2021-11-22 01:55:00|17726.7|17722.7|17724.7|17720.7|17728.7|17724.7|17722.2|17718.2|488
1637546400000|2021-11-22 02:00:00|17725.7|17721.7|17737.7|17733.7|17737.7|17733.7|17725.7|17721.7|189
1637546700000|2021-11-22 02:05:00|17736.2|17732.2|17745.7|17741.7|17748.7|17744.7|17736.2|17732.2|317
1637547000000|2021-11-22 02:10:00|17745.2|17741.2|17751.7|17747.7|17754.7|17750.7|17745.2|17741.2|308
1637547300000|2021-11-22 02:15:00|17754.7|17750.7|17772.7|17768.7|17774.2|17770.2|17752.2|17748.2|403
1637547600000|2021-11-22 02:20:00|17773.7|17769.7|17766.2|17762.2|17779.2|17775.2|17766.2|17762.2|249
1637547900000|2021-11-22 02:25:00|17763.2|17759.2|17766.7|17762.7|17768.7|17764.7|17754.7|17750.7|353
1637548200000|2021-11-22 02:30:00|17765.2|17761.2|17771.7|17767.7|17772.2|17768.2|17764.7|17760.7|290
1637548500000|2021-11-22 02:35:00|17773.2|17769.2|17772.2|17768.2|17773.2|17769.2|17767.7|17763.7|193
1637548800000|2021-11-22 02:40:00|17772.7|17768.7|17769.7|17765.7|17775.7|17771.7|17766.2|17762.2|162
1637549100000|2021-11-22 02:45:00|17770.2|17766.2|17769.7|17765.7|17772.2|17768.2|17761.7|17757.7|263
1637549400000|2021-11-22 02:50:00|17768.2|17764.2|17769.7|17765.7|17769.7|17765.7|17763.2|17759.2|226
1637549700000|2021-11-22 02:55:00|17771.7|17767.7|17776.7|17772.7|17776.7|17772.7|17768.2|17764.2|158
1637550000000|2021-11-22 03:00:00|17777.7|17773.7|17775.2|17771.2|17778.2|17774.2|17770.7|17766.7|127
1637550300000|2021-11-22 03:05:00|17774.7|17770.7|17786.2|17782.2|17787.7|17783.7|17774.7|17770.7|447
1637550600000|2021-11-22 03:10:00|17787.7|17783.7|17790.2|17786.2|17793.7|17789.7|17786.7|17782.7|268
1637550900000|2021-11-22 03:15:00|17788.7|17784.7|17789.7|17785.7|17796.7|17792.7|17788.7|17784.7|257
1637551200000|2021-11-22 03:20:00|17789.2|17785.2|17786.7|17782.7|17793.7|17789.7|17786.7|17782.7|262
1637551500000|2021-11-22 03:25:00|17787.2|17783.2|17787.2|17783.2|17788.7|17784.7|17781.7|17777.7|89
1637551800000|2021-11-22 03:30:00|17788.2|17784.2|17779.2|17775.2|17788.7|17784.7|17773.7|17769.7|239
1637552100000|2021-11-22 03:35:00|17779.7|17775.7|17781.7|17777.7|17793.7|17789.7|17778.7|17774.7|199
1637552400000|2021-11-22 03:40:00|17784.2|17780.2|17791.2|17787.2|17800.2|17796.2|17783.7|17779.7|309
1637552700000|2021-11-22 03:45:00|17787.7|17783.7|17690.7|17686.7|17790.2|17786.2|17670.2|17666.2|6338
1637553000000|2021-11-22 03:50:00|17692.7|17688.7|17651.2|17647.2|17699.7|17695.7|17631.2|17627.2|3291
1637553300000|2021-11-22 03:55:00|17652.7|17648.7|17646.2|17642.2|17679.2|17675.2|17641.7|17637.7|1978
1637553600000|2021-11-22 04:00:00|17645.2|17641.2|17665.2|17661.2|17683.7|17679.7|17642.7|17638.7|1556
1637553900000|2021-11-22 04:05:00|17665.7|17661.7|17658.2|17654.2|17678.7|17674.7|17652.7|17648.7|1344
1637554200000|2021-11-22 04:10:00|17657.7|17653.7|17663.2|17659.2|17673.2|17669.2|17656.7|17652.7|731
1637554500000|2021-11-22 04:15:00|17660.7|17656.7|17676.2|17672.2|17678.7|17674.7|17640.2|17636.2|1355
1637554800000|2021-11-22 04:20:00|17675.7|17671.7|17670.7|17666.7|17691.7|17687.7|17670.7|17666.7|1408
1637555100000|2021-11-22 04:25:00|17671.2|17667.2|17672.2|17668.2|17688.2|17684.2|17661.7|17657.7|988
1637555400000|2021-11-22 04:30:00|17671.2|17667.2|17654.2|17650.2|17675.7|17671.7|17652.2|17648.2|633
1637555700000|2021-11-22 04:35:00|17653.2|17649.2|17643.7|17639.7|17657.2|17653.2|17625.7|17621.7|1278
1637556000000|2021-11-22 04:40:00|17642.7|17638.7|17642.2|17638.2|17660.7|17656.7|17631.2|17627.2|801
1637556300000|2021-11-22 04:45:00|17644.2|17640.2|17638|17634|17660.2|17656.2|17634.7|17630.7|861
1637556600000|2021-11-22 04:50:00|17634.7|17630.7|17616.5|17612.5|17647.2|17643.2|17616.5|17612.5|1310
1637556900000|2021-11-22 04:55:00|17616.7|17612.7|17623.2|17619.2|17627|17623|17605|17601|1161
1637557200000|2021-11-22 05:00:00|17623|17619|17596.5|17592.5|17623.2|17619.2|17595.7|17591.7|1065
1637557500000|2021-11-22 05:05:00|17596.2|17592.2|17590.2|17586.2|17611|17607|17586.5|17582.5|1673
1637557800000|2021-11-22 05:10:00|17591.5|17587.5|17602.7|17598.7|17607.2|17603.2|17586.5|17582.5|978
1637558100000|2021-11-22 05:15:00|17603|17599|17602|17598|17614.5|17610.5|17596.2|17592.2|1176
1637558400000|2021-11-22 05:20:00|17602.2|17598.2|17597|17593|17612.2|17608.2|17589.5|17585.5|667
1637558700000|2021-11-22 05:25:00|17597.5|17593.5|17585.5|17581.5|17607|17603|17585.5|17581.5|1161
1637559000000|2021-11-22 05:30:00|17586|17582|17573|17569|17595.5|17591.5|17570.2|17566.2|818
1637559300000|2021-11-22 05:35:00|17572.5|17568.5|17591.7|17587.7|17594.2|17590.2|17570.5|17566.5|699
1637559600000|2021-11-22 05:40:00|17591.5|17587.5|17564|17560|17597.7|17593.7|17562.7|17558.7|890
1637559900000|2021-11-22 05:45:00|17564.2|17560.2|17581.7|17577.7|17583.7|17579.7|17562.7|17558.7|631
1637560200000|2021-11-22 05:50:00|17582.2|17578.2|17598.7|17594.7|17600.2|17596.2|17573.7|17569.7|895
1637560500000|2021-11-22 05:55:00|17600|17596|17585|17581|17607.2|17603.2|17583|17579|951
1637560800000|2021-11-22 06:00:00|17584.5|17580.5|17578.2|17574.2|17593.5|17589.5|17578|17574|1259
1637561100000|2021-11-22 06:05:00|17577.2|17573.2|17576|17572|17586|17582|17575.5|17571.5|1087
1637561400000|2021-11-22 06:10:00|17576.2|17572.2|17572|17568|17580|17576|17568|17564|976
1637561700000|2021-11-22 06:15:00|17571.5|17567.5|17560.2|17556.2|17580.2|17576.2|17553.7|17549.7|1316
1637562000000|2021-11-22 06:20:00|17560.5|17556.5|17548|17544|17561.2|17557.2|17541|17537|916
1637562300000|2021-11-22 06:25:00|17546.5|17542.5|17531.5|17527.5|17553.5|17549.5|17529.5|17525.5|1230
1637562600000|2021-11-22 06:30:00|17531.7|17527.7|17518.5|17514.5|17539|17535|17512.7|17508.7|1004
1637562900000|2021-11-22 06:35:00|17518.2|17514.2|17438|17434|17522.7|17518.7|17438|17434|1586
1637563200000|2021-11-22 06:40:00|17438.2|17434.2|17471.7|17467.7|17484.7|17480.7|17430.5|17426.5|2259
1637563500000|2021-11-22 06:45:00|17471.5|17467.5|17445.7|17441.7|17492|17488|17445.7|17441.7|1505
1637563800000|2021-11-22 06:50:00|17442.5|17438.5|17434.2|17430.2|17464.5|17460.5|17431.5|17427.5|1560
1637564100000|2021-11-22 06:55:00|17434.5|17430.5|17454.2|17450.2|17459|17455|17427.5|17423.5|1787
1637564400000|2021-11-22 07:00:00|17455.2|17451.2|17465.5|17461.5|17477.5|17473.5|17455.2|17451.2|2445
1637564700000|2021-11-22 07:05:00|17465.2|17461.2|17491.7|17487.7|17492|17488|17454.7|17450.7|1514
1637565000000|2021-11-22 07:10:00|17492|17488|17495|17491|17506.5|17502.5|17480.2|17476.2|1374
1637565300000|2021-11-22 07:15:00|17494.7|17490.7|17496|17492|17500.5|17496.5|17478.2|17474.2|820
1637565600000|2021-11-22 07:20:00|17496.2|17492.2|17475.5|17471.5|17503.7|17499.7|17469.7|17465.7|772
1637565900000|2021-11-22 07:25:00|17475.2|17471.2|17476.7|17472.7|17483.7|17479.7|17465.5|17461.5|669
1637566200000|2021-11-22 07:30:00|17476|17472|17515.7|17511.7|17518|17514|17476|17472|1068
1637566500000|2021-11-22 07:35:00|17515.5|17511.5|17487|17483|17517.5|17513.5|17485.7|17481.7|505
1637566800000|2021-11-22 07:40:00|17487.2|17483.2|17492.2|17488.2|17502|17498|17480.5|17476.5|516
1637567100000|2021-11-22 07:45:00|17492|17488|17448.7|17444.7|17492|17488|17448.7|17444.7|1442
1637567400000|2021-11-22 07:50:00|17449|17445|17451.2|17447.2|17467.5|17463.5|17446|17442|1205
1637567700000|2021-11-22 07:55:00|17451|17447|17431|17427|17457.5|17453.5|17431|17427|888
1637568000000|2021-11-22 08:00:00|17431.5|17427.5|17423.7|17419.7|17444.7|17440.7|17421.2|17417.2|2216
1637568300000|2021-11-22 08:05:00|17423.5|17419.5|17432.7|17428.7|17437.2|17433.2|17410.2|17406.2|1211
1637568600000|2021-11-22 08:10:00|17432.5|17428.5|17409.2|17405.2|17437.2|17433.2|17408|17404|802
1637568900000|2021-11-22 08:15:00|17409|17405|17420|17416|17436.5|17432.5|17405.5|17401.5|953
1637569200000|2021-11-22 08:20:00|17420.2|17416.2|17427|17423|17433.7|17429.7|17414.2|17410.2|541
1637569500000|2021-11-22 08:25:00|17427.7|17423.7|17400.7|17396.7|17432|17428|17392|17388|1516
1637569800000|2021-11-22 08:30:00|17400.2|17396.2|17418.7|17414.7|17429.5|17425.5|17400.2|17396.2|647
1637570100000|2021-11-22 08:35:00|17418.5|17414.5|17410.5|17406.5|17430.5|17426.5|17409.5|17405.5|913
1637570400000|2021-11-22 08:40:00|17410.2|17406.2|17406.7|17402.7|17417.2|17413.2|17391.7|17387.7|1103
1637570700000|2021-11-22 08:45:00|17407|17403|17381.2|17377.2|17409.2|17405.2|17376|17372|2126
1637571000000|2021-11-22 08:50:00|17381|17377|17376.7|17372.7|17389.7|17385.7|17370.5|17366.5|1376
1637571300000|2021-11-22 08:55:00|17376.5|17372.5|17313|17309|17379.7|17375.7|17313|17309|2272
1637571600000|2021-11-22 09:00:00|17313.5|17309.5|17313.5|17309.5|17327.5|17323.5|17288.2|17284.2|1921
1637571900000|2021-11-22 09:05:00|17313.2|17309.2|17329.2|17325.2|17339|17335|17309.5|17305.5|996
1637572200000|2021-11-22 09:10:00|17329.5|17325.5|17362.5|17358.5|17369.2|17365.2|17326.7|17322.7|1869
1637572500000|2021-11-22 09:15:00|17362.7|17358.7|17366.5|17362.5|17374|17370|17334.5|17330.5|921
1637572800000|2021-11-22 09:20:00|17366.7|17362.7|17362.7|17358.7|17374|17370|17355.7|17351.7|679
1637573100000|2021-11-22 09:25:00|17363|17359|17375.5|17371.5|17382|17378|17353|17349|786
1637573400000|2021-11-22 09:30:00|17375.2|17371.2|17403.7|17399.7|17403.7|17399.7|17364.5|17360.5|1667
1637573700000|2021-11-22 09:35:00|17404.2|17400.2|17431|17427|17431|17427|17400.5|17396.5|1760
1637574000000|2021-11-22 09:40:00|17430.7|17426.7|17406.7|17402.7|17438.5|17434.5|17399.5|17395.5|1976
1637574300000|2021-11-22 09:45:00|17406.2|17402.2|17440.5|17436.5|17440.5|17436.5|17405.5|17401.5|1891
1637574600000|2021-11-22 09:50:00|17440.2|17436.2|17456|17452|17456|17452|17435.7|17431.7|1917
1637574900000|2021-11-22 09:55:00|17455.7|17451.7|17436.2|17432.2|17458.2|17454.2|17434|17430|2252
1637575200000|2021-11-22 10:00:00|17436|17432|17440|17436|17449|17445|17431|17427|527
1637575500000|2021-11-22 10:05:00|17439.5|17435.5|17440.5|17436.5|17442.5|17438.5|17435|17431|493
1637575800000|2021-11-22 10:10:00|17445.9|17427.9|17444.3|17426.3|17450.4|17432.4|17441.7|17423.7|10318519
1637576100000|2021-11-22 10:15:00|17443.9|17425.9|17442.1|17424.1|17445.8|17427.8|17438.9|17420.9|0
1637576400000|2021-11-22 10:20:00|17441.8|17423.8|17441.8|17423.8|17442.1|17424.1|17439.8|17421.8|0
1637576700000|2021-11-22 10:25:00|17442.6|17424.6|17434.5|17416.5|17443.6|17425.6|17434.5|17416.5|0
1637577000000|2021-11-22 10:30:00|17434.1|17416.1|17433.2|17415.2|17436.8|17418.8|17432.6|17414.6|0
1637577300000|2021-11-22 10:35:00|17432.4|17414.4|17433.9|17415.9|17434.7|17416.7|17429.7|17411.7|0
1637577600000|2021-11-22 10:40:00|17437|17433|17428.2|17424.2|17437.2|17433.2|17424.7|17420.7|35
1637577900000|2021-11-22 10:45:00|17428|17424|17426.5|17422.5|17428.5|17424.5|17426.2|17422.2|12
1637578200000|2021-11-22 10:50:00|17426.2|17422.2|17426|17422|17427.2|17423.2|17421|17417|47
1637578500000|2021-11-22 10:55:00|17426.2|17422.2|17430.5|17426.5|17434|17430|17424.7|17420.7|51
1637578800000|2021-11-22 11:00:00|17430.7|17426.7|17437.5|17433.5|17443.2|17439.2|17430.5|17426.5|74
1637579100000|2021-11-22 11:05:00|17437|17433|17439.5|17435.5|17441|17437|17434|17430|58
1637579400000|2021-11-22 11:10:00|17439.2|17435.2|17439.5|17435.5|17443.7|17439.7|17435.5|17431.5|71
1637579700000|2021-11-22 11:15:00|17439.2|17435.2|17430.2|17426.2|17439.7|17435.7|17427.7|17423.7|79
1637580000000|2021-11-22 11:20:00|17430.7|17426.7|17428.7|17424.7|17430.7|17426.7|17426.2|17422.2|20
1637580300000|2021-11-22 11:25:00|17432.2|17428.2|17433.7|17429.7|17437.7|17433.7|17432.2|17428.2|15
1637580600000|2021-11-22 11:30:00|17431.7|17427.7|17433.7|17429.7|17433.7|17429.7|17431.7|17427.7|16
1637580900000|2021-11-22 11:35:00|17433.2|17429.2|17440.2|17436.2|17442.7|17438.7|17433.2|17429.2|14
1637581200000|2021-11-22 11:40:00|17441.2|17437.2|17430.2|17426.2|17441.2|17437.2|17429.7|17425.7|114
1637581500000|2021-11-22 11:45:00|17430.7|17426.7|17429.2|17425.2|17431.7|17427.7|17429.2|17425.2|20
1637581800000|2021-11-22 11:50:00|17427.7|17423.7|17406.7|17402.7|17429.7|17425.7|17404.7|17400.7|325
1637582100000|2021-11-22 11:55:00|17410.2|17406.2|17410.2|17406.2|17412.7|17408.7|17407.7|17403.7|46
1637582400000|2021-11-22 12:00:00|17416.7|17412.7|17424.2|17420.2|17424.2|17420.2|17414.7|17410.7|13
1637582700000|2021-11-22 12:05:00|17421.2|17417.2|17414.7|17410.7|17421.2|17417.2|17414.7|17410.7|24
1637583000000|2021-11-22 12:10:00|17417.2|17413.2|17415.7|17411.7|17419.2|17415.2|17415.7|17411.7|6
1637583300000|2021-11-22 12:15:00|17417.2|17413.2|17417.2|17413.2|17418.7|17414.7|17414.7|17410.7|29
1637583600000|2021-11-22 12:20:00|17414.7|17410.7|17420.7|17416.7|17420.7|17416.7|17410.7|17406.7|82
1637583900000|2021-11-22 12:25:00|17419.7|17415.7|17423.7|17419.7|17423.7|17419.7|17419.7|17415.7|16
1637584200000|2021-11-22 12:30:00|17422.2|17418.2|17428.7|17424.7|17430.2|17426.2|17422.2|17418.2|14
1637584500000|2021-11-22 12:35:00|17427.7|17423.7|17428.2|17424.2|17429.2|17425.2|17427.7|17423.7|7
1637584800000|2021-11-22 12:40:00|17427.7|17423.7|17427.2|17423.2|17428.2|17424.2|17427.2|17423.2|6
1637585100000|2021-11-22 12:45:00|17428.7|17424.7|17432.2|17428.2|17432.2|17428.2|17428.2|17424.2|39
1637585400000|2021-11-22 12:50:00|17434.7|17430.7|17434.7|17430.7|17436.7|17432.7|17431.7|17427.7|71
1637585700000|2021-11-22 12:55:00|17435.2|17431.2|17431.7|17427.7|17439.2|17435.2|17430.7|17426.7|60
1637586000000|2021-11-22 13:00:00|17433.7|17429.7|17431.7|17427.7|17433.7|17429.7|17429.2|17425.2|24
1637586300000|2021-11-22 13:05:00|17434.2|17430.2|17437.2|17433.2|17438.2|17434.2|17432.2|17428.2|128
1637586600000|2021-11-22 13:10:00|17433.2|17429.2|17437.2|17433.2|17442.2|17438.2|17432.7|17428.7|242
1637586900000|2021-11-22 13:15:00|17435.2|17431.2|17431.2|17427.2|17435.2|17431.2|17430.2|17426.2|56
1637587200000|2021-11-22 13:20:00|17431.7|17427.7|17434.2|17430.2|17434.2|17430.2|17430.7|17426.7|33
1637587500000|2021-11-22 13:25:00|17431.7|17427.7|17427.7|17423.7|17432.7|17428.7|17424.7|17420.7|19
1637587800000|2021-11-22 13:30:00|17426.7|17422.7|17434.2|17430.2|17434.2|17430.2|17426.7|17422.7|75
1637588100000|2021-11-22 13:35:00|17434.7|17430.7|17439.2|17435.2|17439.7|17435.7|17430.2|17426.2|47
1637588400000|2021-11-22 13:40:00|17438.2|17434.2|17442.7|17438.7|17443.7|17439.7|17437.2|17433.2|40
1637588700000|2021-11-22 13:45:00|17442.2|17438.2|17439.2|17435.2|17443.7|17439.7|17439.2|17435.2|99
1637589000000|2021-11-22 13:50:00|17440.7|17436.7|17444.7|17440.7|17444.7|17440.7|17439.2|17435.2|131
1637589300000|2021-11-22 13:55:00|17443.2|17439.2|17441.7|17437.7|17448.7|17444.7|17439.7|17435.7|144
1637589600000|2021-11-22 14:00:00|17437.2|17433.2|17437.7|17433.7|17441.2|17437.2|17431.7|17427.7|279
1637589900000|2021-11-22 14:05:00|17433.2|17429.2|17427.2|17423.2|17434.2|17430.2|17422.2|17418.2|78
1637590200000|2021-11-22 14:10:00|17423.2|17419.2|17418.7|17414.7|17427.7|17423.7|17417.7|17413.7|41
1637590500000|2021-11-22 14:15:00|17421.2|17417.2|17407.7|17403.7|17421.2|17417.2|17407.2|17403.2|248
1637590800000|2021-11-22 14:20:00|17410.7|17406.7|17409.2|17405.2|17411.2|17407.2|17407.7|17403.7|68
1637591100000|2021-11-22 14:25:00|17410.2|17406.2|17412.7|17408.7|17414.7|17410.7|17408.2|17404.2|25
1637591400000|2021-11-22 14:30:00|17411.7|17407.7|17404.2|17400.2|17413.2|17409.2|17400.2|17396.2|171
1637591700000|2021-11-22 14:35:00|17407.2|17403.2|17413.2|17409.2|17416.7|17412.7|17405.7|17401.7|449
1637592000000|2021-11-22 14:40:00|17412.7|17408.7|17419.2|17415.2|17421.7|17417.7|17406.7|17402.7|90
1637592300000|2021-11-22 14:45:00|17424.7|17420.7|17433.7|17429.7|17433.7|17429.7|17414.7|17410.7|150
1637592600000|2021-11-22 14:50:00|17434.7|17430.7|17428.2|17424.2|17436.2|17432.2|17420.2|17416.2|139
1637592900000|2021-11-22 14:55:00|17424.7|17420.7|17419.7|17415.7|17430.7|17426.7|17419.7|17415.7|150
1637593200000|2021-11-22 15:00:00|17422.7|17418.7|17435.2|17431.2|17435.2|17431.2|17422.7|17418.7|56
1637593500000|2021-11-22 15:05:00|17433.7|17429.7|17435.2|17431.2|17444.2|17440.2|17433.7|17429.7|128
1637593800000|2021-11-22 15:10:00|17437.7|17433.7|17439.7|17435.7|17441.2|17437.2|17434.7|17430.7|81
1637594100000|2021-11-22 15:15:00|17438.2|17434.2|17450.7|17446.7|17452.7|17448.7|17438.2|17434.2|169
1637594400000|2021-11-22 15:20:00|17449.7|17445.7|17451.2|17447.2|17452.7|17448.7|17444.7|17440.7|191
1637594700000|2021-11-22 15:25:00|17452.7|17448.7|17437.2|17433.2|17453.2|17449.2|17436.2|17432.2|82
1637595000000|2021-11-22 15:30:00|17438.7|17434.7|17448.7|17444.7|17448.7|17444.7|17438.7|17434.7|40
1637595300000|2021-11-22 15:35:00|17449.2|17445.2|17444.7|17440.7|17449.2|17445.2|17442.7|17438.7|75
1637595600000|2021-11-22 15:40:00|17441.2|17437.2|17443.7|17439.7|17445.7|17441.7|17438.2|17434.2|144
1637595900000|2021-11-22 15:45:00|17444.7|17440.7|17443.7|17439.7|17445.2|17441.2|17439.7|17435.7|46
1637596200000|2021-11-22 15:50:00|17444.7|17440.7|17445.2|17441.2|17445.2|17441.2|17441.2|17437.2|49
1637596500000|2021-11-22 15:55:00|17444.7|17440.7|17444.2|17440.2|17445.2|17441.2|17439.7|17435.7|70
1637596800000|2021-11-22 16:00:00|17444.7|17440.7|17444.7|17440.7|17449.7|17445.7|17441.7|17437.7|141
1637597100000|2021-11-22 16:05:00|17442.2|17438.2|17433.2|17429.2|17442.2|17438.2|17432.7|17428.7|231
1637597400000|2021-11-22 16:10:00|17435.7|17431.7|17431.2|17427.2|17437.7|17433.7|17428.2|17424.2|253
1637597700000|2021-11-22 16:15:00|17431.7|17427.7|17418.7|17414.7|17432.7|17428.7|17415.2|17411.2|90
1637598000000|2021-11-22 16:20:00|17418.2|17414.2|17420.7|17416.7|17421.2|17417.2|17415.2|17411.2|75
1637598300000|2021-11-22 16:25:00|17421.7|17417.7|17419.7|17415.7|17421.7|17417.7|17414.7|17410.7|352
1637598600000|2021-11-22 16:30:00|17418.2|17414.2|17411.7|17407.7|17420.2|17416.2|17411.7|17407.7|88
1637598900000|2021-11-22 16:35:00|17414.7|17410.7|17402.2|17398.2|17417.7|17413.7|17402.2|17398.2|137
1637599200000|2021-11-22 16:40:00|17403.7|17399.7|17380.2|17376.2|17403.7|17399.7|17370.2|17366.2|410
1637599500000|2021-11-22 16:45:00|17381.7|17377.7|17374.7|17370.7|17381.7|17377.7|17373.2|17369.2|91
1637599800000|2021-11-22 16:50:00|17375.2|17371.2|17354.7|17350.7|17378.2|17374.2|17354.7|17350.7|178
1637600100000|2021-11-22 16:55:00|17353.7|17349.7|17357.2|17353.2|17357.7|17353.7|17343.7|17339.7|341
1637600400000|2021-11-22 17:00:00|17356.2|17352.2|17357.2|17353.2|17362.7|17358.7|17346.7|17342.7|119
1637600700000|2021-11-22 17:05:00|17356.2|17352.2|17352.7|17348.7|17359.7|17355.7|17352.7|17348.7|62
1637601000000|2021-11-22 17:10:00|17349.7|17345.7|17354.7|17350.7|17356.2|17352.2|17349.7|17345.7|13
1637601300000|2021-11-22 17:15:00|17349.7|17345.7|17353.2|17349.2|17356.2|17352.2|17348.7|17344.7|66
1637601600000|2021-11-22 17:20:00|17356.2|17352.2|17351.2|17347.2|17356.2|17352.2|17349.7|17345.7|44
1637601900000|2021-11-22 17:25:00|17350.7|17346.7|17359.7|17355.7|17361.7|17357.7|17350.7|17346.7|69
1637602200000|2021-11-22 17:30:00|17356.2|17352.2|17358.7|17354.7|17362.2|17358.2|17356.2|17352.2|55
1637602500000|2021-11-22 17:35:00|17360.2|17356.2|17360.2|17356.2|17361.7|17357.7|17357.2|17353.2|32
1637602800000|2021-11-22 17:40:00|17358.2|17354.2|17361.2|17357.2|17362.2|17358.2|17357.2|17353.2|21
1637603100000|2021-11-22 17:45:00|17363.7|17359.7|17358.7|17354.7|17364.2|17360.2|17358.2|17354.2|56
1637603400000|2021-11-22 17:50:00|17359.7|17355.7|17356.2|17352.2|17361.2|17357.2|17356.2|17352.2|72
1637603700000|2021-11-22 17:55:00|17358.7|17354.7|17368.2|17364.2|17369.7|17365.7|17357.7|17353.7|433
1637604000000|2021-11-22 18:00:00|17369.7|17365.7|17366.7|17362.7|17374.2|17370.2|17365.7|17361.7|113
1637604300000|2021-11-22 18:05:00|17368.2|17364.2|17373.7|17369.7|17377.7|17373.7|17366.7|17362.7|327
1637604600000|2021-11-22 18:10:00|17375.2|17371.2|17378.2|17374.2|17379.7|17375.7|17373.2|17369.2|112
1637604900000|2021-11-22 18:15:00|17377.7|17373.7|17379.2|17375.2|17379.7|17375.7|17375.2|17371.2|79
1637605200000|2021-11-22 18:20:00|17379.7|17375.7|17380.2|17376.2|17384.2|17380.2|17379.7|17375.7|73
1637605500000|2021-11-22 18:25:00|17379.7|17375.7|17375.7|17371.7|17379.7|17375.7|17371.7|17367.7|52
1637605800000|2021-11-22 18:30:00|17376.7|17372.7|17373.7|17369.7|17377.2|17373.2|17369.7|17365.7|151
1637606100000|2021-11-22 18:35:00|17372.7|17368.7|17373.2|17369.2|17374.7|17370.7|17370.7|17366.7|42
1637606400000|2021-11-22 18:40:00|17372.7|17368.7|17372.2|17368.2|17373.7|17369.7|17365.7|17361.7|43
1637606700000|2021-11-22 18:45:00|17371.7|17367.7|17370.7|17366.7|17372.2|17368.2|17370.7|17366.7|7
1637607000000|2021-11-22 18:50:00|17369.7|17365.7|17369.2|17365.2|17369.7|17365.7|17366.2|17362.2|22
1637607300000|2021-11-22 18:55:00|17367.2|17363.2|17365.2|17361.2|17369.2|17365.2|17362.7|17358.7|19
1637607600000|2021-11-22 19:00:00|17366.2|17362.2|17372.2|17368.2|17376.2|17372.2|17362.2|17358.2|46
1637607900000|2021-11-22 19:05:00|17373.2|17369.2|17367.2|17363.2|17373.2|17369.2|17367.2|17363.2|35
1637608200000|2021-11-22 19:10:00|17368.2|17364.2|17357.7|17353.7|17369.2|17365.2|17354.7|17350.7|150
1637608500000|2021-11-22 19:15:00|17358.2|17354.2|17358.7|17354.7|17361.7|17357.7|17358.2|17354.2|45
1637608800000|2021-11-22 19:20:00|17361.7|17357.7|17364.2|17360.2|17367.7|17363.7|17361.7|17357.7|107
1637609100000|2021-11-22 19:25:00|17357.7|17353.7|17363.2|17359.2|17363.2|17359.2|17357.7|17353.7|21
1637609400000|2021-11-22 19:30:00|17364.7|17360.7|17371.2|17367.2|17372.7|17368.7|17364.7|17360.7|10
1637609700000|2021-11-22 19:35:00|17373.2|17369.2|17372.7|17368.7|17380.7|17376.7|17371.7|17367.7|151
1637610000000|2021-11-22 19:40:00|17376.2|17372.2|17376.7|17372.7|17377.7|17373.7|17374.7|17370.7|33
1637610300000|2021-11-22 19:45:00|17377.2|17373.2|17372.7|17368.7|17379.7|17375.7|17372.7|17368.7|24
1637610600000|2021-11-22 19:50:00|17375.7|17371.7|17379.7|17375.7|17379.7|17375.7|17375.7|17371.7|40
1637610900000|2021-11-22 19:55:00|17378.7|17374.7|17376.7|17372.7|17380.2|17376.2|17376.7|17372.7|25
1637611200000|2021-11-22 20:00:00|17377.7|17373.7|17380.7|17376.7|17381.2|17377.2|17374.2|17370.2|24
1637611500000|2021-11-22 20:05:00|17379.7|17375.7|17379.2|17375.2|17381.7|17377.7|17379.2|17375.2|13
1637611800000|2021-11-22 20:10:00|17381.2|17377.2|17381.2|17377.2|17385.7|17381.7|17381.2|17377.2|82
1637612100000|2021-11-22 20:15:00|17379.2|17375.2|17374.7|17370.7|17379.2|17375.2|17374.7|17370.7|13
1637612400000|2021-11-22 20:20:00|17375.2|17371.2|17370.7|17366.7|17375.2|17371.2|17370.7|17366.7|34
1637612700000|2021-11-22 20:25:00|17372.2|17368.2|17367.2|17363.2|17372.7|17368.7|17367.2|17363.2|85
1637613000000|2021-11-22 20:30:00|17366.7|17362.7|17366.2|17362.2|17370.7|17366.7|17365.7|17361.7|48
1637613300000|2021-11-22 20:35:00|17366.7|17362.7|17362.7|17358.7|17369.2|17365.2|17362.7|17358.7|44
1637613600000|2021-11-22 20:40:00|17363.2|17359.2|17356.7|17352.7|17364.2|17360.2|17356.7|17352.7|48
1637613900000|2021-11-22 20:45:00|17357.2|17353.2|17352.2|17348.2|17360.7|17356.7|17351.2|17347.2|78
1637614200000|2021-11-22 20:50:00|17352.7|17348.7|17340.2|17336.2|17353.2|17349.2|17339.7|17335.7|78
1637614500000|2021-11-22 20:55:00|17341.2|17337.2|17326.7|17322.7|17341.2|17337.2|17326.7|17322.7|163
1637614800000|2021-11-22 21:00:00|17324.7|17320.7|17327.7|17323.7|17331.7|17327.7|17324.7|17320.7|41
1637615100000|2021-11-22 21:05:00|17328.7|17324.7|17329.2|17325.2|17330.7|17326.7|17328.7|17324.7|22
1637615400000|2021-11-22 21:10:00|17329.7|17325.7|17332.7|17314.7|17332.7|17325.7|17325.7|17314.1|10425748
1637615700000|2021-11-22 21:15:00|17332.1|17314.1|17326.6|17308.6|17332.1|17314.1|17323.4|17305.4|0
1637616000000|2021-11-22 21:20:00|17327.3|17309.3|17334.6|17316.6|17336.5|17318.5|17326.7|17308.7|0
1637616300000|2021-11-22 21:25:00|17335.2|17317.2|17329.4|17311.4|17336.5|17318.5|17329.4|17311.4|0
1637616600000|2021-11-22 21:30:00|17328.7|17310.7|17326.2|17308.2|17332.6|17314.6|17325.5|17307.5|0
1637616900000|2021-11-22 21:35:00|17326.8|17308.8|17324.9|17306.9|17326.8|17308.8|17321.2|17303.2|0
1637617200000|2021-11-22 21:40:00|17324.2|17306.2|17329|17311|17329.2|17311.2|17324.2|17306.2|0
1637617500000|2021-11-22 21:45:00|17329.7|17311.7|17329.1|17311.1|17330.6|17312.6|17326.4|17308.4|0
1637617800000|2021-11-22 21:50:00|17329.7|17311.7|17334.7|17316.7|17334.7|17316.7|17328.4|17310.4|0
1637618100000|2021-11-22 21:55:00|17335.4|17317.4|17338.8|17320.8|17339.3|17321.3|17335.4|17317.4|0
1637618400000|2021-11-22 22:00:00|17338.9|17320.9|17340|17322|17340.8|17322.8|17338.7|17320.7|0
1637618700000|2021-11-22 22:05:00|17340.5|17322.5|17339.2|17321.2|17340.5|17322.5|17339.2|17321.2|0
1637619000000|2021-11-22 22:10:00|17339.1|17321.1|17340|17322|17340|17322|17339.1|17321.1|0
1637619300000|2021-11-22 22:15:00|17340.1|17322.1|17339.4|17321.4|17340.1|17322.1|17339.4|17321.4|0
1637619600000|2021-11-22 22:20:00|17339.3|17321.3|17339.5|17321.5|17339.8|17321.8|17339.3|17321.3|0
1637619900000|2021-11-22 22:25:00|17339.8|17321.8|17338.8|17320.8|17339.8|17321.8|17338.8|17320.8|0
1637620200000|2021-11-22 22:30:00|17338.7|17320.7|17338.8|17320.8|17339|17321|17338.5|17320.5|0
1637620500000|2021-11-22 22:35:00|17339.3|17321.3|17339.5|17321.5|17339.5|17321.5|17339|17321|0
1637620800000|2021-11-22 22:40:00|17339.4|17321.4|17342.8|17324.8|17342.9|17324.9|17339.4|17321.4|0
1637621100000|2021-11-22 22:45:00|17342.1|17324.1|17340.9|17322.9|17342.9|17324.9|17340.9|17322.9|0
1637621400000|2021-11-22 22:50:00|17341|17323|17339.4|17321.4|17341.1|17323.1|17339.2|17321.2|0
1637621700000|2021-11-22 22:55:00|17339.7|17321.7|17339.7|17321.7|17340.5|17322.5|17339.4|17321.4|0
1637622000000|2021-11-22 23:00:00|17343.7|17325.7|17348.6|17330.6|17349.9|17331.9|17342.5|17324.5|0
1637622300000|2021-11-22 23:05:00|17348.9|17330.9|17345.3|17327.3|17349.3|17331.3|17343.4|17325.4|0
1637622600000|2021-11-22 23:10:00|17345.9|17327.9|17344.6|17326.6|17347.5|17329.5|17344.6|17326.6|0
1637622900000|2021-11-22 23:15:00|17345.3|17327.3|17345.2|17327.2|17347.8|17329.8|17344|17326|0
1637623200000|2021-11-22 23:20:00|17345.9|17327.9|17343.9|17325.9|17345.9|17327.9|17342.6|17324.6|0
1637623500000|2021-11-22 23:25:00|17343.3|17325.3|17344.9|17326.9|17345.5|17327.5|17342.6|17324.6|0
1637623800000|2021-11-22 23:30:00|17345.2|17327.2|17342.3|17324.3|17345.5|17327.5|17341|17323|0
1637624100000|2021-11-22 23:35:00|17341.6|17323.6|17343.6|17325.6|17344.2|17326.2|17341.6|17323.6|0
1637624400000|2021-11-22 23:40:00|17343.3|17325.3|17340.4|17322.4|17344.9|17326.9|17340.4|17322.4|0
1637624700000|2021-11-22 23:45:00|17341|17323|17339.7|17321.7|17341.6|17323.6|17338.4|17320.4|0
1637625000000|2021-11-22 23:50:00|17340|17322|17341.9|17323.9|17342.5|17324.5|17339.7|17321.7|0
1637625300000|2021-11-22 23:55:00|17342.5|17324.5|17341.9|17323.9|17343.2|17325.2|17341.2|17323.2|0
1637625600000|2021-11-23 00:00:00|17342.5|17324.5|17338|17320|17342.5|17324.5|17334.7|17316.7|0
1637625900000|2021-11-23 00:05:00|17337.3|17319.3|17338|17320|17338.6|17320.6|17334.1|17316.1|0
1637626200000|2021-11-23 00:10:00|17337.6|17319.6|17339.3|17321.3|17340.6|17322.6|17337.3|17319.3|0
1637626500000|2021-11-23 00:15:00|17338.6|17320.6|17344.5|17326.5|17344.5|17326.5|17336|17318|0
1637626800000|2021-11-23 00:20:00|17343.7|17325.7|17344.4|17326.4|17344.8|17326.8|17341.1|17323.1|0
1637627100000|2021-11-23 00:25:00|17344.8|17326.8|17349.6|17331.6|17349.9|17331.9|17344.3|17326.3|0
1637627400000|2021-11-23 00:30:00|17349.2|17331.2|17345.5|17327.5|17350.7|17332.7|17343.8|17325.8|0
1637627700000|2021-11-23 00:35:00|17345.9|17327.9|17344.6|17326.6|17347|17329|17343.4|17325.4|0
1637628000000|2021-11-23 00:40:00|17344.9|17326.9|17349|17331|17350.1|17332.1|17344.9|17326.9|0
1637628300000|2021-11-23 00:45:00|17349.2|17331.2|17347|17329|17349.3|17331.3|17347|17329|0
1637628600000|2021-11-23 00:50:00|17347.4|17329.4|17344.1|17326.1|17347.4|17329.4|17343.8|17325.8|0
1637628900000|2021-11-23 00:55:00|17344.5|17326.5|17346.4|17328.4|17346.7|17328.7|17344.5|17326.5|0
1637629200000|2021-11-23 01:00:00|17346.7|17328.7|17351.7|17347.7|17369.2|17365.2|17330.2|17326.2|240
1637629500000|2021-11-23 01:05:00|17354.7|17350.7|17358.7|17354.7|17358.7|17354.7|17347.2|17343.2|187
1637629800000|2021-11-23 01:10:00|17356.7|17352.7|17357.2|17353.2|17359.7|17355.7|17350.7|17346.7|331
1637630100000|2021-11-23 01:15:00|17356.7|17352.7|17357.7|17353.7|17358.2|17354.2|17348.2|17344.2|441
1637630400000|2021-11-23 01:20:00|17358.2|17354.2|17353.2|17349.2|17358.2|17354.2|17351.2|17347.2|131
1637630700000|2021-11-23 01:25:00|17353.7|17349.7|17355.7|17351.7|17361.7|17357.7|17353.7|17349.7|180
1637631000000|2021-11-23 01:30:00|17356.7|17352.7|17373.2|17369.2|17375.2|17371.2|17353.7|17349.7|309
1637631300000|2021-11-23 01:35:00|17372.7|17368.7|17375.2|17371.2|17379.2|17375.2|17367.7|17363.7|330
1637631600000|2021-11-23 01:40:00|17376.7|17372.7|17371.7|17367.7|17378.2|17374.2|17370.7|17366.7|105
1637631900000|2021-11-23 01:45:00|17370.2|17366.2|17368.9|17364.9|17372.2|17368.2|17363.7|17359.7|150
1637632200000|2021-11-23 01:50:00|17370.4|17366.4|17370.9|17366.9|17374.4|17370.4|17369.4|17365.4|63
1637632500000|2021-11-23 01:55:00|17366.4|17362.4|17358.9|17354.9|17366.4|17362.4|17355.4|17351.4|183
1637632800000|2021-11-23 02:00:00|17358.4|17354.4|17355.9|17351.9|17361.4|17357.4|17352.9|17348.9|131
1637633100000|2021-11-23 02:05:00|17358.4|17354.4|17356.4|17352.4|17359.9|17355.9|17355.4|17351.4|95
1637633400000|2021-11-23 02:10:00|17359.9|17355.9|17359.4|17355.4|17359.9|17355.9|17355.4|17351.4|85
1637633700000|2021-11-23 02:15:00|17357.9|17353.9|17352.9|17348.9|17360.4|17356.4|17351.4|17347.4|141
1637634000000|2021-11-23 02:20:00|17350.9|17346.9|17349.9|17345.9|17357.4|17353.4|17349.9|17345.9|106
1637634300000|2021-11-23 02:25:00|17351.4|17347.4|17341.9|17337.9|17351.4|17347.4|17337.9|17333.9|255
1637634600000|2021-11-23 02:30:00|17340.4|17336.4|17333.9|17329.9|17340.4|17336.4|17332.4|17328.4|137
1637634900000|2021-11-23 02:35:00|17332.4|17328.4|17321.9|17317.9|17333.4|17329.4|17319.4|17315.4|165
1637635200000|2021-11-23 02:40:00|17321.4|17317.4|17321.4|17317.4|17322.4|17318.4|17316.9|17312.9|189
1637635500000|2021-11-23 02:45:00|17322.4|17318.4|17324.4|17320.4|17324.4|17320.4|17317.9|17313.9|92
1637635800000|2021-11-23 02:50:00|17326.9|17322.9|17337.4|17333.4|17337.4|17333.4|17325.9|17321.9|80
1637636100000|2021-11-23 02:55:00|17337.9|17333.9|17343.4|17339.4|17344.9|17340.9|17337.9|17333.9|85
1637636400000|2021-11-23 03:00:00|17345.4|17341.4|17341.9|17337.9|17347.4|17343.4|17340.9|17336.9|89
1637636700000|2021-11-23 03:05:00|17341.4|17337.4|17341.9|17337.9|17343.4|17339.4|17331.4|17327.4|168
1637637000000|2021-11-23 03:10:00|17339.9|17335.9|17336.9|17332.9|17339.9|17335.9|17334.9|17330.9|87
1637637300000|2021-11-23 03:15:00|17334.4|17330.4|17330.9|17326.9|17334.9|17330.9|17330.4|17326.4|132
1637637600000|2021-11-23 03:20:00|17328.9|17324.9|17330.9|17326.9|17332.4|17328.4|17328.9|17324.9|203
1637637900000|2021-11-23 03:25:00|17332.9|17328.9|17331.9|17327.9|17334.9|17330.9|17329.9|17325.9|287
1637638200000|2021-11-23 03:30:00|17328.9|17324.9|17316.9|17312.9|17333.4|17329.4|17316.4|17312.4|473
1637638500000|2021-11-23 03:35:00|17317.9|17313.9|17320.4|17316.4|17325.4|17321.4|17317.4|17313.4|222
1637638800000|2021-11-23 03:40:00|17319.4|17315.4|17322.4|17318.4|17323.9|17319.9|17312.9|17308.9|466
1637639100000|2021-11-23 03:45:00|17321.9|17317.9|17276.9|17272.9|17334.9|17330.9|17257.4|17253.4|6598
1637639400000|2021-11-23 03:50:00|17277.4|17273.4|17260.9|17256.9|17302.4|17298.4|17238.9|17234.9|2360
1637639700000|2021-11-23 03:55:00|17260.4|17256.4|17346.4|17342.4|17349.9|17345.9|17260.4|17256.4|1547
1637640000000|2021-11-23 04:00:00|17352.9|17348.9|17352.4|17348.4|17368.4|17364.4|17330.4|17326.4|2248
1637640300000|2021-11-23 04:05:00|17352.9|17348.9|17373.4|17369.4|17378.9|17374.9|17352.9|17348.9|1193
1637640600000|2021-11-23 04:10:00|17371.4|17367.4|17400.9|17396.9|17409.9|17405.9|17369.4|17365.4|1324
1637640900000|2021-11-23 04:15:00|17395.9|17391.9|17393.9|17389.9|17417.4|17413.4|17387.4|17383.4|1398
1637641200000|2021-11-23 04:20:00|17394.9|17390.9|17387.4|17383.4|17400.9|17396.9|17361.9|17357.9|1100
1637641500000|2021-11-23 04:25:00|17388.9|17384.9|17413.9|17409.9|17421.9|17417.9|17388.9|17384.9|957
1637641800000|2021-11-23 04:30:00|17415.9|17411.9|17416.9|17412.9|17426.4|17422.4|17394.4|17390.4|902
1637642100000|2021-11-23 04:35:00|17415.9|17411.9|17398.9|17394.9|17420.9|17416.9|17393.9|17389.9|1261
1637642400000|2021-11-23 04:40:00|17397.9|17393.9|17341.4|17337.4|17397.9|17393.9|17341.4|17337.4|899
1637642700000|2021-11-23 04:45:00|17340.9|17336.9|17343.4|17339.4|17358.9|17354.9|17334.9|17330.9|1178
1637643000000|2021-11-23 04:50:00|17343.2|17339.2|17359.4|17355.4|17374.2|17370.2|17337.7|17333.7|788
1637643300000|2021-11-23 04:55:00|17359.2|17355.2|17374.4|17370.4|17377.7|17373.7|17351.7|17347.7|869
1637643600000|2021-11-23 05:00:00|17374.7|17370.7|17379.7|17375.7|17402.9|17398.9|17372.7|17368.7|873
1637643900000|2021-11-23 05:05:00|17378.7|17374.7|17388.9|17384.9|17391.7|17387.7|17356.9|17352.9|914
1637644200000|2021-11-23 05:10:00|17388.7|17384.7|17370.9|17366.9|17391.7|17387.7|17366.2|17362.2|773
1637644500000|2021-11-23 05:15:00|17370.7|17366.7|17358.7|17354.7|17375.4|17371.4|17348.7|17344.7|654
1637644800000|2021-11-23 05:20:00|17358.4|17354.4|17366.9|17362.9|17379.9|17375.9|17355.9|17351.9|982
1637645100000|2021-11-23 05:25:00|17365.7|17361.7|17371.4|17367.4|17388.4|17384.4|17363.9|17359.9|859
1637645400000|2021-11-23 05:30:00|17371.2|17367.2|17378.2|17374.2|17380.7|17376.7|17367.2|17363.2|838
1637645700000|2021-11-23 05:35:00|17379.4|17375.4|17387.2|17383.2|17395.4|17391.4|17378.2|17374.2|774
1637646000000|2021-11-23 05:40:00|17387.7|17383.7|17377.4|17373.4|17397.7|17393.7|17374.9|17370.9|1239
1637646300000|2021-11-23 05:45:00|17376.9|17372.9|17377.9|17373.9|17386.9|17382.9|17368.2|17364.2|549
1637646600000|2021-11-23 05:50:00|17379.2|17375.2|17381.2|17377.2|17384.2|17380.2|17373.9|17369.9|692
1637646900000|2021-11-23 05:55:00|17381.9|17377.9|17437.2|17433.2|17440.4|17436.4|17351.7|17347.7|944
1637647200000|2021-11-23 06:00:00|17438.2|17434.2|17456.9|17452.9|17457.2|17453.2|17425.7|17421.7|1143
1637647500000|2021-11-23 06:05:00|17457.2|17453.2|17443.4|17439.4|17457.2|17453.2|17429.9|17425.9|915
1637647800000|2021-11-23 06:10:00|17443.7|17439.7|17445.9|17441.9|17450.2|17446.2|17432.2|17428.2|756
1637648100000|2021-11-23 06:15:00|17448.7|17444.7|17442.1|17438.1|17451.3|17447.3|17428.1|17424.1|703
1637648400000|2021-11-23 06:20:00|17442.6|17438.6|17437.1|17433.1|17456.8|17452.8|17433.3|17429.3|701
1637648700000|2021-11-23 06:25:00|17438.8|17434.8|17458.3|17454.3|17466.1|17462.1|17437.3|17433.3|845
1637649000000|2021-11-23 06:30:00|17458.6|17454.6|17471.6|17467.6|17473.3|17469.3|17458.6|17454.6|1009
1637649300000|2021-11-23 06:35:00|17471.8|17467.8|17491.6|17487.6|17494.8|17490.8|17465.1|17461.1|983
1637649600000|2021-11-23 06:40:00|17491.3|17487.3|17456.6|17452.6|17491.3|17487.3|17456.6|17452.6|901
1637649900000|2021-11-23 06:45:00|17456.3|17452.3|17453.1|17449.1|17463.8|17459.8|17444.6|17440.6|918
1637650200000|2021-11-23 06:50:00|17452.1|17448.1|17413.3|17409.3|17452.1|17448.1|17398.1|17394.1|1280
1637650500000|2021-11-23 06:55:00|17413.8|17409.8|17414.3|17410.3|17434.1|17430.1|17403.8|17399.8|757
1637650800000|2021-11-23 07:00:00|17413.8|17409.8|17416.8|17412.8|17440.1|17436.1|17399.8|17395.8|874
1637651100000|2021-11-23 07:05:00|17418.6|17414.6|17404.1|17400.1|17426.3|17422.3|17400.8|17396.8|734
1637651400000|2021-11-23 07:10:00|17404.3|17400.3|17406.8|17402.8|17420.1|17416.1|17402.6|17398.6|918
1637651700000|2021-11-23 07:15:00|17406.6|17402.6|17407.1|17403.1|17416.1|17412.1|17388.6|17384.6|974
1637652000000|2021-11-23 07:20:00|17406.8|17402.8|17427.3|17423.3|17430.8|17426.8|17404.6|17400.6|1058
1637652300000|2021-11-23 07:25:00|17426.6|17422.6|17434.8|17430.8|17436.3|17432.3|17415.8|17411.8|757
1637652600000|2021-11-23 07:30:00|17435.6|17431.6|17426.3|17422.3|17446.8|17442.8|17412.1|17408.1|979
1637652900000|2021-11-23 07:35:00|17426.6|17422.6|17413.8|17409.8|17430.1|17426.1|17408.6|17404.6|856
1637653200000|2021-11-23 07:40:00|17413.6|17409.6|17428.6|17424.6|17432.6|17428.6|17405.6|17401.6|712
1637653500000|2021-11-23 07:45:00|17428.3|17424.3|17422.1|17418.1|17434.6|17430.6|17418.8|17414.8|1015
1637653800000|2021-11-23 07:50:00|17422.3|17418.3|17470.6|17466.6|17475.3|17471.3|17420.1|17416.1|931
1637654100000|2021-11-23 07:55:00|17471.1|17467.1|17490.6|17486.6|17491.3|17487.3|17466.8|17462.8|1363
1637654400000|2021-11-23 08:00:00|17489.3|17485.3|17500.8|17496.8|17504.1|17500.1|17477.1|17473.1|1170
1637654700000|2021-11-23 08:05:00|17501.3|17497.3|17509.1|17505.1|17510.3|17506.3|17485.1|17481.1|1206
1637655000000|2021-11-23 08:10:00|17508.8|17504.8|17495.6|17491.6|17519.1|17515.1|17485.3|17481.3|1318
1637655300000|2021-11-23 08:15:00|17497.3|17493.3|17493.3|17489.3|17505.6|17501.6|17488.8|17484.8|990
1637655600000|2021-11-23 08:20:00|17492.6|17488.6|17518.3|17514.3|17521.3|17517.3|17490.8|17486.8|1530
1637655900000|2021-11-23 08:25:00|17518.1|17514.1|17492.6|17488.6|17518.3|17514.3|17480.8|17476.8|1142
1637656200000|2021-11-23 08:30:00|17492.3|17488.3|17476.1|17472.1|17492.3|17488.3|17447.8|17443.8|974
1637656500000|2021-11-23 08:35:00|17476.3|17472.3|17498.3|17494.3|17502.1|17498.1|17473.3|17469.3|869
1637656800000|2021-11-23 08:40:00|17498.1|17494.1|17513.8|17509.8|17516.6|17512.6|17490.1|17486.1|1343
1637657100000|2021-11-23 08:45:00|17513.3|17509.3|17522.8|17518.8|17526.6|17522.6|17496.8|17492.8|950
1637657400000|2021-11-23 08:50:00|17522.6|17518.6|17518.3|17514.3|17531.1|17527.1|17514.8|17510.8|906
1637657700000|2021-11-23 08:55:00|17518.1|17514.1|17511.1|17507.1|17518.6|17514.6|17502.6|17498.6|1183
1637658000000|2021-11-23 09:00:00|17511.6|17507.6|17503.1|17499.1|17525.6|17521.6|17497.6|17493.6|1391
1637658300000|2021-11-23 09:05:00|17502.8|17498.8|17497.1|17493.1|17513.6|17509.6|17495.8|17491.8|756
1637658600000|2021-11-23 09:10:00|17496.6|17492.6|17508.6|17504.6|17509.1|17505.1|17488.6|17484.6|594
1637658900000|2021-11-23 09:15:00|17508.8|17504.8|17505.1|17501.1|17514.3|17510.3|17496.3|17492.3|967
1637659200000|2021-11-23 09:20:00|17504.8|17500.8|17520.6|17516.6|17528.3|17524.3|17504.6|17500.6|859
1637659500000|2021-11-23 09:25:00|17520.8|17516.8|17493.8|17489.8|17524.1|17520.1|17489.6|17485.6|701
1637659800000|2021-11-23 09:30:00|17495.6|17491.6|17500.8|17496.8|17500.8|17496.8|17466.6|17462.6|1345
1637660100000|2021-11-23 09:35:00|17501.8|17497.8|17497.1|17493.1|17503.3|17499.3|17487.3|17483.3|1089
1637660400000|2021-11-23 09:40:00|17497.3|17493.3|17485.8|17481.8|17499.8|17495.8|17479.1|17475.1|938
1637660700000|2021-11-23 09:45:00|17485.3|17481.3|17473.8|17469.8|17492.1|17488.1|17473.8|17469.8|1060
1637661000000|2021-11-23 09:50:00|17474.1|17470.1|17459.6|17455.6|17476.8|17472.8|17454.3|17450.3|1030
1637661300000|2021-11-23 09:55:00|17459.8|17455.8|17479.3|17475.3|17479.6|17475.6|17458.3|17454.3|2001
1637661600000|2021-11-23 10:00:00|17479.8|17475.8|17499.1|17495.1|17499.1|17495.1|17479.8|17475.8|160
1637661900000|2021-11-23 10:05:00|17498.8|17494.8|17492.1|17488.1|17506.6|17502.6|17492.1|17488.1|132
1637662200000|2021-11-23 10:10:00|17506.7|17488.7|17513.9|17495.9|17516.1|17498.1|17506.7|17488.7|4449939
1637662500000|2021-11-23 10:15:00|17514.3|17496.3|17516.3|17498.3|17521.4|17503.4|17511.5|17493.5|0
1637662800000|2021-11-23 10:20:00|17515.5|17497.5|17515.6|17497.6|17522.4|17504.4|17512.9|17494.9|0
1637663100000|2021-11-23 10:25:00|17515.8|17497.8|17512.9|17494.9|17520.3|17502.3|17512.9|17494.9|0
1637663400000|2021-11-23 10:30:00|17513.1|17495.1|17509.9|17491.9|17514.4|17496.4|17506|17488|0
1637663700000|2021-11-23 10:35:00|17510.8|17492.8|17514.2|17496.2|17516.3|17498.3|17509.9|17491.9|0
1637664000000|2021-11-23 10:40:00|17492.3|17488.3|17489.3|17485.3|17503.8|17499.8|17485.8|17481.8|56
1637664300000|2021-11-23 10:45:00|17488.8|17484.8|17478.8|17474.8|17488.8|17484.8|17478.3|17474.3|20
1637664600000|2021-11-23 10:50:00|17479.3|17475.3|17482.8|17478.8|17484.6|17480.6|17479.3|17475.3|13
1637664900000|2021-11-23 10:55:00|17482.6|17478.6|17482.1|17478.1|17485.8|17481.8|17482.1|17478.1|5
1637665200000|2021-11-23 11:00:00|17480.3|17476.3|17473.3|17469.3|17483.3|17479.3|17470.6|17466.6|7
1637665500000|2021-11-23 11:05:00|17474.6|17470.6|17465.1|17461.1|17476.1|17472.1|17465.1|17461.1|18
1637665800000|2021-11-23 11:10:00|17464.6|17460.6|17462.1|17458.1|17464.6|17460.6|17459.1|17455.1|35
1637666100000|2021-11-23 11:15:00|17463.8|17459.8|17464.8|17460.8|17468.3|17464.3|17459.8|17455.8|22
1637666400000|2021-11-23 11:20:00|17468.3|17464.3|17462.8|17458.8|17468.3|17464.3|17462.8|17458.8|7
1637666700000|2021-11-23 11:25:00|17464.8|17460.8|17465.3|17461.3|17467.3|17463.3|17461.8|17457.8|21
1637667000000|2021-11-23 11:30:00|17467.8|17463.8|17469.8|17465.8|17469.8|17465.8|17467.8|17463.8|2
1637667600000|2021-11-23 11:40:00|17478.3|17474.3|17476.3|17472.3|17478.3|17474.3|17476.3|17472.3|3
1637667900000|2021-11-23 11:45:00|||||||||2
1637668200000|2021-11-23 11:50:00|17479.8|17475.8|17479.8|17475.8|17479.8|17475.8|17479.8|17475.8|1
1637668500000|2021-11-23 11:55:00|17486.8|17482.8|17480.8|17476.8|17487.8|17483.8|17480.8|17476.8|41
1637668800000|2021-11-23 12:00:00|17486.8|17482.8|17487.8|17483.8|17487.8|17483.8|17486.8|17482.8|3
1637669100000|2021-11-23 12:05:00|17492.8|17488.8|17490.8|17486.8|17495.8|17491.8|17490.8|17486.8|21
1637669400000|2021-11-23 12:10:00|17488.8|17484.8|17480.8|17476.8|17488.8|17484.8|17480.8|17476.8|13
1637669700000|2021-11-23 12:15:00|17476.3|17472.3|17475.3|17471.3|17476.8|17472.8|17475.3|17471.3|9
1637670000000|2021-11-23 12:20:00|17477.8|17473.8|17483.8|17479.8|17483.8|17479.8|17477.8|17473.8|13
1637670300000|2021-11-23 12:25:00|17486.8|17482.8|17480.3|17476.3|17486.8|17482.8|17479.3|17475.3|23
1637670600000|2021-11-23 12:30:00|17482.3|17478.3|17488.8|17484.8|17488.8|17484.8|17481.8|17477.8|116
1637670900000|2021-11-23 12:35:00|17487.8|17483.8|17492.8|17488.8|17494.3|17490.3|17487.8|17483.8|74
1637671200000|2021-11-23 12:40:00|17493.3|17489.3|17499.3|17495.3|17499.8|17495.8|17493.3|17489.3|80
1637671500000|2021-11-23 12:45:00|17499.8|17495.8|17501.8|17497.8|17503.3|17499.3|17499.8|17495.8|237
1637671800000|2021-11-23 12:50:00|17502.3|17498.3|17500.8|17496.8|17503.8|17499.8|17500.3|17496.3|41
1637672100000|2021-11-23 12:55:00|17502.3|17498.3|17507.8|17503.8|17511.3|17507.3|17502.3|17498.3|106
1637672400000|2021-11-23 13:00:00|17507.3|17503.3|17508.8|17504.8|17512.8|17508.8|17502.3|17498.3|46
1637672700000|2021-11-23 13:05:00|17506.8|17502.8|17504.8|17500.8|17508.3|17504.3|17504.8|17500.8|10
1637673000000|2021-11-23 13:10:00|17504.3|17500.3|17505.8|17501.8|17506.8|17502.8|17502.8|17498.8|19
1637673300000|2021-11-23 13:15:00|17507.8|17503.8|17500.3|17496.3|17507.8|17503.8|17500.3|17496.3|11
1637673600000|2021-11-23 13:20:00|17501.3|17497.3|17496.8|17492.8|17503.8|17499.8|17495.8|17491.8|49
1637673900000|2021-11-23 13:25:00|17501.8|17497.8|17510.3|17506.3|17510.3|17506.3|17495.8|17491.8|57
1637674200000|2021-11-23 13:30:00|17509.8|17505.8|17508.8|17504.8|17509.8|17505.8|17506.3|17502.3|13
1637674500000|2021-11-23 13:35:00|17509.3|17505.3|17508.8|17504.8|17512.3|17508.3|17508.8|17504.8|69
1637674800000|2021-11-23 13:40:00|17506.8|17502.8|17507.8|17503.8|17510.3|17506.3|17505.8|17501.8|10
1637675100000|2021-11-23 13:45:00|17507.3|17503.3|17507.8|17503.8|17513.3|17509.3|17507.3|17503.3|17
1637675400000|2021-11-23 13:50:00|17509.8|17505.8|17507.3|17503.3|17511.3|17507.3|17507.3|17503.3|5
1637675700000|2021-11-23 13:55:00|17508.3|17504.3|17506.8|17502.8|17511.3|17507.3|17506.8|17502.8|154
1637676300000|2021-11-23 14:05:00|17513.3|17509.3|17511.8|17507.8|17515.3|17511.3|17511.3|17507.3|92
1637676600000|2021-11-23 14:10:00|17512.3|17508.3|17512.8|17508.8|17516.3|17512.3|17512.3|17508.3|59
1637676900000|2021-11-23 14:15:00|17514.3|17510.3|17515.3|17511.3|17516.3|17512.3|17512.3|17508.3|30
1637677200000|2021-11-23 14:20:00|17516.3|17512.3|17516.3|17512.3|17517.3|17513.3|17514.8|17510.8|94
1637677500000|2021-11-23 14:25:00|17514.3|17510.3|17505.8|17501.8|17514.3|17510.3|17505.8|17501.8|26
1637677800000|2021-11-23 14:30:00|17508.8|17504.8|17495.3|17491.3|17509.8|17505.8|17495.3|17491.3|172
1637678100000|2021-11-23 14:35:00|17494.8|17490.8|17495.8|17491.8|17497.3|17493.3|17484.3|17480.3|92
1637678400000|2021-11-23 14:40:00|17496.3|17492.3|17520.3|17516.3|17520.3|17516.3|17496.3|17492.3|78
1637678700000|2021-11-23 14:45:00|17521.8|17517.8|17537.3|17533.3|17537.8|17533.8|17521.8|17517.8|54
1637679000000|2021-11-23 14:50:00|17531.8|17527.8|17530.8|17526.8|17533.8|17529.8|17526.8|17522.8|123
1637679300000|2021-11-23 14:55:00|17525.8|17521.8|17516.3|17512.3|17526.8|17522.8|17516.3|17512.3|54
1637679600000|2021-11-23 15:00:00|17517.8|17513.8|17503.8|17499.8|17520.8|17516.8|17503.3|17499.3|213
1637679900000|2021-11-23 15:05:00|17506.3|17502.3|17507.3|17503.3|17509.8|17505.8|17501.3|17497.3|697
1637680200000|2021-11-23 15:10:00|17506.8|17502.8|17496.3|17492.3|17510.3|17506.3|17488.8|17484.8|195
1637680500000|2021-11-23 15:15:00|17499.3|17495.3|17503.3|17499.3|17505.8|17501.8|17490.8|17486.8|94
1637680800000|2021-11-23 15:20:00|17506.8|17502.8|17502.3|17498.3|17507.8|17503.8|17500.8|17496.8|111
1637681100000|2021-11-23 15:25:00|17503.8|17499.8|17490.3|17486.3|17505.3|17501.3|17489.3|17485.3|102
1637681400000|2021-11-23 15:30:00|17488.3|17484.3|17496.8|17492.8|17502.3|17498.3|17486.8|17482.8|112
1637681700000|2021-11-23 15:35:00|17494.8|17490.8|17493.8|17489.8|17494.8|17490.8|17488.3|17484.3|120
1637682000000|2021-11-23 15:40:00|17490.3|17486.3|17490.3|17486.3|17494.3|17490.3|17486.8|17482.8|147
1637682300000|2021-11-23 15:45:00|17489.3|17485.3|17495.3|17491.3|17505.3|17501.3|17489.3|17485.3|262
1637682600000|2021-11-23 15:50:00|17497.8|17493.8|17491.8|17487.8|17500.8|17496.8|17488.3|17484.3|207
1637682900000|2021-11-23 15:55:00|17492.8|17488.8|17490.3|17486.3|17494.8|17490.8|17485.8|17481.8|224
1637683200000|2021-11-23 16:00:00|17489.3|17485.3|17492.8|17488.8|17493.3|17489.3|17481.3|17477.3|172
1637683500000|2021-11-23 16:05:00|17491.3|17487.3|17497.8|17493.8|17497.8|17493.8|17488.8|17484.8|213
1637683800000|2021-11-23 16:10:00|17495.8|17491.8|17500.8|17496.8|17504.8|17500.8|17495.8|17491.8|98
1637684100000|2021-11-23 16:15:00|17501.3|17497.3|17509.8|17505.8|17512.3|17508.3|17500.8|17496.8|86
1637684400000|2021-11-23 16:20:00|17508.3|17504.3|17509.8|17505.8|17512.8|17508.8|17507.3|17503.3|88
1637684700000|2021-11-23 16:25:00|17508.8|17504.8|17511.8|17507.8|17518.8|17514.8|17508.8|17504.8|47
1637685000000|2021-11-23 16:30:00|17512.3|17508.3|17504.8|17500.8|17520.3|17516.3|17504.8|17500.8|69
1637685300000|2021-11-23 16:35:00|17507.8|17503.8|17514.3|17510.3|17514.3|17510.3|17503.3|17499.3|86
1637685600000|2021-11-23 16:40:00|17517.3|17513.3|17510.3|17506.3|17519.3|17515.3|17510.3|17506.3|75
1637685900000|2021-11-23 16:45:00|17507.8|17503.8|17515.8|17511.8|17522.8|17518.8|17507.8|17503.8|50
1637686200000|2021-11-23 16:50:00|17522.3|17518.3|17511.3|17507.3|17527.3|17523.3|17507.8|17503.8|46
1637686500000|2021-11-23 16:55:00|17507.8|17503.8|17507.8|17503.8|17512.8|17508.8|17507.8|17503.8|27
1637686800000|2021-11-23 17:00:00|17509.8|17505.8|17499.3|17495.3|17510.8|17506.8|17496.3|17492.3|19
1637687100000|2021-11-23 17:05:00|17498.8|17494.8|17506.8|17502.8|17511.8|17507.8|17497.8|17493.8|86
1637687400000|2021-11-23 17:10:00|17512.8|17508.8|17508.8|17504.8|17512.8|17508.8|17508.8|17504.8|27
1637687700000|2021-11-23 17:15:00|||||||||10
1637688000000|2021-11-23 17:20:00|17515.3|17511.3|17523.3|17519.3|17523.8|17519.8|17515.3|17511.3|163
1637688300000|2021-11-23 17:25:00|17527.3|17523.3|17526.8|17522.8|17529.8|17525.8|17525.3|17521.3|36
1637688600000|2021-11-23 17:30:00|17524.3|17520.3|17526.3|17522.3|17529.3|17525.3|17524.3|17520.3|29
1637688900000|2021-11-23 17:35:00|||||||||12
1637689200000|2021-11-23 17:40:00|17526.8|17522.8|17526.8|17522.8|17526.8|17522.8|17526.8|17522.8|21
1637689500000|2021-11-23 17:45:00|17514.3|17510.3|17518.8|17514.8|17522.3|17518.3|17514.3|17510.3|22
1637689800000|2021-11-23 17:50:00|17516.3|17512.3|17516.3|17512.3|17516.3|17512.3|17516.3|17512.3|11
1637690100000|2021-11-23 17:55:00|17513.3|17509.3|17503.8|17499.8|17513.3|17509.3|17501.8|17497.8|28
1637690400000|2021-11-23 18:00:00|17506.3|17502.3|17517.8|17513.8|17527.8|17523.8|17506.3|17502.3|57
1637690700000|2021-11-23 18:05:00|17510.3|17506.3|17517.8|17513.8|17518.3|17514.3|17510.3|17506.3|40
1637691000000|2021-11-23 18:10:00|17511.8|17507.8|17515.3|17511.3|17515.3|17511.3|17510.3|17506.3|33
1637691300000|2021-11-23 18:15:00|17517.8|17513.8|17508.3|17504.3|17517.8|17513.8|17507.3|17503.3|27
1637691600000|2021-11-23 18:20:00|17503.3|17499.3|17505.8|17501.8|17509.8|17505.8|17503.3|17499.3|36
1637691900000|2021-11-23 18:25:00|17507.8|17503.8|17504.3|17500.3|17512.3|17508.3|17504.3|17500.3|29
1637692200000|2021-11-23 18:30:00|17501.8|17497.8|17501.3|17497.3|17501.8|17497.8|17501.3|17497.3|27
1637692500000|2021-11-23 18:35:00|17498.8|17494.8|17499.8|17495.8|17500.8|17496.8|17494.3|17490.3|65
1637692800000|2021-11-23 18:40:00|17497.3|17493.3|17495.8|17491.8|17498.8|17494.8|17493.8|17489.8|33
1637693100000|2021-11-23 18:45:00|17504.3|17500.3|17504.3|17500.3|17504.3|17500.3|17504.3|17500.3|23
1637693400000|2021-11-23 18:50:00|17511.3|17507.3|17520.8|17516.8|17520.8|17516.8|17511.3|17507.3|35
1637693700000|2021-11-23 18:55:00|17522.3|17518.3|17508.8|17504.8|17522.3|17518.3|17508.8|17504.8|17
1637694000000|2021-11-23 19:00:00|17512.3|17508.3|17504.3|17500.3|17512.3|17508.3|17504.3|17500.3|24
1637694300000|2021-11-23 19:05:00|17516.3|17512.3|17511.8|17507.8|17517.3|17513.3|17511.8|17507.8|30
1637694600000|2021-11-23 19:10:00|17505.8|17501.8|17504.3|17500.3|17507.8|17503.8|17504.3|17500.3|19
1637694900000|2021-11-23 19:15:00|17502.8|17498.8|17492.8|17488.8|17502.8|17498.8|17492.3|17488.3|60
1637695200000|2021-11-23 19:20:00|17494.8|17490.8|17494.8|17490.8|17497.3|17493.3|17494.8|17490.8|32
1637695500000|2021-11-23 19:25:00|17496.8|17492.8|17492.8|17488.8|17496.8|17492.8|17492.8|17488.8|15
1637695800000|2021-11-23 19:30:00|17491.3|17487.3|17492.8|17488.8|17492.8|17488.8|17486.8|17482.8|41
1637696100000|2021-11-23 19:35:00|17491.3|17487.3|17494.8|17490.8|17498.3|17494.3|17491.3|17487.3|26
1637696400000|2021-11-23 19:40:00|17496.8|17492.8|17496.3|17492.3|17498.8|17494.8|17496.3|17492.3|26
1637696700000|2021-11-23 19:45:00|17503.3|17499.3|17503.8|17499.8|17503.8|17499.8|17503.3|17499.3|15
1637697000000|2021-11-23 19:50:00|17516.8|17512.8|17527.8|17523.8|17527.8|17523.8|17515.3|17511.3|40
1637697300000|2021-11-23 19:55:00|17526.3|17522.3|17516.3|17512.3|17526.3|17522.3|17511.8|17507.8|34
1637697600000|2021-11-23 20:00:00|17517.3|17513.3|17519.3|17515.3|17521.8|17517.8|17517.3|17513.3|22
1637697900000|2021-11-23 20:05:00|17515.3|17511.3|17521.8|17517.8|17526.3|17522.3|17515.3|17511.3|58
1637698200000|2021-11-23 20:10:00|17520.8|17516.8|17518.8|17514.8|17520.8|17516.8|17518.8|17514.8|21
1637698500000|2021-11-23 20:15:00|17521.8|17517.8|17521.8|17517.8|17521.8|17517.8|17521.8|17517.8|13
1637698800000|2021-11-23 20:20:00|17510.3|17506.3|17511.3|17507.3|17511.3|17507.3|17506.8|17502.8|27
1637699100000|2021-11-23 20:25:00|17521.8|17517.8|17509.3|17505.3|17522.8|17518.8|17509.3|17505.3|35
1637699400000|2021-11-23 20:30:00|17509.8|17505.8|17511.3|17507.3|17518.3|17514.3|17504.8|17500.8|37
1637699700000|2021-11-23 20:35:00|17516.3|17512.3|17522.8|17518.8|17525.8|17521.8|17516.3|17512.3|46
1637700000000|2021-11-23 20:40:00|17525.3|17521.3|17528.8|17524.8|17529.3|17525.3|17525.3|17521.3|48
1637700300000|2021-11-23 20:45:00|17524.3|17520.3|17521.8|17517.8|17524.3|17520.3|17519.3|17515.3|25
1637700600000|2021-11-23 20:50:00|17520.8|17516.8|17527.3|17523.3|17533.8|17529.8|17520.8|17516.8|41
1637700900000|2021-11-23 20:55:00|17526.8|17522.8|17524.8|17520.8|17526.8|17522.8|17518.3|17514.3|39
1637701200000|2021-11-23 21:00:00|17526.3|17522.3|17527.3|17523.3|17527.3|17523.3|17524.8|17520.8|66
1637701500000|2021-11-23 21:05:00|17518.8|17514.8|17518.8|17514.8|17518.8|17514.8|17518.8|17514.8|22
1637701800000|2021-11-23 21:10:00|17528.8|17524.8|17535.8|17517.8|17535.8|17524.8|17528.8|17517.8|4534286
1637702100000|2021-11-23 21:15:00|17536.5|17518.5|17541.8|17523.8|17545.1|17527.1|17536.5|17518.5|0
1637702400000|2021-11-23 21:20:00|17542.5|17524.5|17539.2|17521.2|17545.1|17527.1|17539.2|17521.2|0
1637702700000|2021-11-23 21:25:00|17541.1|17523.1|17542.5|17524.5|17543.1|17525.1|17539.2|17521.2|0
1637703000000|2021-11-23 21:30:00|17543.8|17525.8|17545.1|17527.1|17545.8|17527.8|17540.5|17522.5|0
1637703300000|2021-11-23 21:35:00|17545.8|17527.8|17544.5|17526.5|17547.7|17529.7|17544.5|17526.5|0
1637703600000|2021-11-23 21:40:00|17545.1|17527.1|17550|17532|17550.7|17532.7|17545.1|17527.1|0
1637703900000|2021-11-23 21:45:00|17549.7|17531.7|17550|17532|17550.7|17532.7|17548.7|17530.7|0
1637704200000|2021-11-23 21:50:00|17549.4|17531.4|17549.4|17531.4|17552.7|17534.7|17548.7|17530.7|0
1637704500000|2021-11-23 21:55:00|17549.7|17531.7|17552.3|17534.3|17552.7|17534.7|17549.4|17531.4|0
1637704800000|2021-11-23 22:00:00|17551.5|17533.5|17550.8|17532.8|17552.2|17534.2|17550.7|17532.7|0
1637705100000|2021-11-23 22:05:00|17551.4|17533.4|17550.8|17532.8|17551.4|17533.4|17550.3|17532.3|0
1637705400000|2021-11-23 22:10:00|17551|17533|17550.5|17532.5|17551.2|17533.2|17550.5|17532.5|0
1637705700000|2021-11-23 22:15:00|17550.1|17532.1|17550.7|17532.7|17550.7|17532.7|17550.1|17532.1|0
1637706000000|2021-11-23 22:20:00|17550.9|17532.9|17551.4|17533.4|17551.4|17533.4|17550.9|17532.9|0
1637706300000|2021-11-23 22:25:00|17551.7|17533.7|17552.2|17534.2|17552.2|17534.2|17550.8|17532.8|0
1637706600000|2021-11-23 22:30:00|17551.5|17533.5|17552.2|17534.2|17552.2|17534.2|17551.5|17533.5|0
1637706900000|2021-11-23 22:35:00|17551.4|17533.4|17551.6|17533.6|17551.6|17533.6|17550.8|17532.8|0
1637707200000|2021-11-23 22:40:00|17551.3|17533.3|17550.7|17532.7|17551.8|17533.8|17549.3|17531.3|0
1637707500000|2021-11-23 22:45:00|17550.8|17532.8|17550.6|17532.6|17550.8|17532.8|17550.3|17532.3|0
1637707800000|2021-11-23 22:50:00|17551.1|17533.1|17551.1|17533.1|17551.2|17533.2|17551|17533|0
1637708100000|2021-11-23 22:55:00|17551.2|17533.2|17551|17533|17551.7|17533.7|17551|17533|0
1637708400000|2021-11-23 23:00:00|17551.2|17533.2|17551.4|17533.4|17556.6|17538.6|17551.2|17533.2|0
1637708700000|2021-11-23 23:05:00|17552|17534|17547.4|17529.4|17552.7|17534.7|17546.1|17528.1|0
1637709000000|2021-11-23 23:10:00|17548.1|17530.1|17550.7|17532.7|17550.7|17532.7|17546.8|17528.8|0
1637709300000|2021-11-23 23:15:00|17551|17533|17556|17538|17556|17538|17551|17533|0
1637709600000|2021-11-23 23:20:00|17556.6|17538.6|17555.3|17537.3|17556.6|17538.6|17554.7|17536.7|0
1637709900000|2021-11-23 23:25:00|17556.6|17538.6|17556.6|17538.6|17559.2|17541.2|17556.6|17538.6|0
1637710200000|2021-11-23 23:30:00|17557.2|17539.2|17549|17531|17557.2|17539.2|17549|17531|0
1637710500000|2021-11-23 23:35:00|17549.7|17531.7|17549|17531|17550.4|17532.4|17548.4|17530.4|0
1637710800000|2021-11-23 23:40:00|17548.4|17530.4|17549.7|17531.7|17550.4|17532.4|17547.1|17529.1|0
1637711100000|2021-11-23 23:45:00|17550.4|17532.4|17548.4|17530.4|17552.3|17534.3|17547.7|17529.7|0
1637711400000|2021-11-23 23:50:00|17547.7|17529.7|17547.1|17529.1|17547.7|17529.7|17545.8|17527.8|0
1637711700000|2021-11-23 23:55:00|17546.7|17528.7|17546.4|17528.4|17548.4|17530.4|17543.8|17525.8|0
1637712000000|2021-11-24 00:00:00|17547.1|17529.1|17556.9|17538.9|17558.3|17540.3|17546.4|17528.4|0
1637712300000|2021-11-24 00:05:00|17557.6|17539.6|17556.2|17538.2|17560.2|17542.2|17555.5|17537.5|0
1637712600000|2021-11-24 00:10:00|17556.9|17538.9|17557.5|17539.5|17560.2|17542.2|17556.9|17538.9|0
1637712900000|2021-11-24 00:15:00|17557.8|17539.8|17555.9|17537.9|17560.8|17542.8|17553.3|17535.3|0
1637713200000|2021-11-24 00:20:00|17555.5|17537.5|17552.4|17534.4|17556.5|17538.5|17552.4|17534.4|0
1637713500000|2021-11-24 00:25:00|17552.8|17534.8|17554.6|17536.6|17554.6|17536.6|17551.3|17533.3|0
1637713800000|2021-11-24 00:30:00|17554.2|17536.2|17551|17533|17554.6|17536.6|17549.8|17531.8|0
1637714100000|2021-11-24 00:35:00|17550.5|17532.5|17549.5|17531.5|17551.3|17533.3|17548.3|17530.3|0
1637714400000|2021-11-24 00:40:00|17549.1|17531.1|17548.3|17530.3|17552.8|17534.8|17547.5|17529.5|0
1637714700000|2021-11-24 00:45:00|17548.7|17530.7|17539|17521|17550.6|17532.6|17538.7|17520.7|0
1637715000000|2021-11-24 00:50:00|17539.4|17521.4|17544.5|17526.5|17544.9|17526.9|17537.5|17519.5|0
1637715300000|2021-11-24 00:55:00|17544.9|17526.9|17542.3|17524.3|17545.3|17527.3|17541.5|17523.5|0
1637715600000|2021-11-24 01:00:00|17489.3|17485.3|17515.8|17511.8|17525.8|17521.8|17489.3|17485.3|203
1637715900000|2021-11-24 01:05:00|17517.8|17513.8|17511.8|17507.8|17517.8|17513.8|17505.3|17501.3|55
1637716200000|2021-11-24 01:10:00|17512.3|17508.3|17511.3|17507.3|17512.3|17508.3|17509.8|17505.8|50
1637716500000|2021-11-24 01:15:00|17515.3|17511.3|17530.8|17526.8|17533.3|17529.3|17514.8|17510.8|250
1637716800000|2021-11-24 01:20:00|17533.3|17529.3|17534.8|17530.8|17536.8|17532.8|17530.8|17526.8|114
1637717100000|2021-11-24 01:25:00|17533.8|17529.8|17538.3|17534.3|17538.8|17534.8|17533.8|17529.8|215
1637717400000|2021-11-24 01:30:00|17538.8|17534.8|17552.3|17548.3|17552.3|17548.3|17537.3|17533.3|295
1637717700000|2021-11-24 01:35:00|17555.8|17551.8|17561.3|17557.3|17561.8|17557.8|17551.8|17547.8|306
1637718000000|2021-11-24 01:40:00|17560.8|17556.8|17556.3|17552.3|17561.8|17557.8|17553.8|17549.8|286
1637718300000|2021-11-24 01:45:00|17556.8|17552.8|17561.3|17557.3|17563.8|17559.8|17556.8|17552.8|219
1637718600000|2021-11-24 01:50:00|17562.3|17558.3|17566.3|17562.3|17566.3|17562.3|17561.8|17557.8|129
1637718900000|2021-11-24 01:55:00|17567.8|17563.8|17559.8|17555.8|17567.8|17563.8|17559.8|17555.8|274
1637719200000|2021-11-24 02:00:00|17559.3|17555.3|17540.8|17536.8|17559.3|17555.3|17540.3|17536.3|212
1637719500000|2021-11-24 02:05:00|17541.8|17537.8|17539.3|17535.3|17548.8|17544.8|17536.3|17532.3|221
1637719800000|2021-11-24 02:10:00|17542.3|17538.3|17546.8|17542.8|17550.3|17546.3|17541.8|17537.8|88
1637720100000|2021-11-24 02:15:00|17547.3|17543.3|17557.3|17553.3|17557.3|17553.3|17544.8|17540.8|167
1637720400000|2021-11-24 02:20:00|17556.8|17552.8|17558.3|17554.3|17560.3|17556.3|17555.3|17551.3|99
1637720700000|2021-11-24 02:25:00|17558.8|17554.8|17557.8|17553.8|17559.3|17555.3|17555.8|17551.8|88
1637721000000|2021-11-24 02:30:00|17557.3|17553.3|17558.8|17554.8|17559.8|17555.8|17556.3|17552.3|256
1637721300000|2021-11-24 02:35:00|17557.3|17553.3|17559.3|17555.3|17559.8|17555.8|17556.3|17552.3|120
1637721600000|2021-11-24 02:40:00|17558.8|17554.8|17561.8|17557.8|17562.8|17558.8|17556.8|17552.8|316
1637721900000|2021-11-24 02:45:00|17563.3|17559.3|17566.3|17562.3|17566.8|17562.8|17560.3|17556.3|119
1637722200000|2021-11-24 02:50:00|17565.8|17561.8|17564.3|17560.3|17567.3|17563.3|17563.8|17559.8|214
1637722500000|2021-11-24 02:55:00|17563.8|17559.8|17559.8|17555.8|17565.3|17561.3|17559.3|17555.3|236
1637722800000|2021-11-24 03:00:00|17560.8|17556.8|17551.8|17547.8|17562.8|17558.8|17548.8|17544.8|102
1637723100000|2021-11-24 03:05:00|17550.8|17546.8|17553.3|17549.3|17554.8|17550.8|17550.3|17546.3|108
1637723400000|2021-11-24 03:10:00|17553.8|17549.8|17551.8|17547.8|17555.3|17551.3|17551.8|17547.8|156
1637723700000|2021-11-24 03:15:00|17552.8|17548.8|17548.8|17544.8|17553.3|17549.3|17547.3|17543.3|368
1637724000000|2021-11-24 03:20:00|17548.3|17544.3|17554.8|17550.8|17554.8|17550.8|17548.3|17544.3|371
1637724300000|2021-11-24 03:25:00|17554.3|17550.3|17547.3|17543.3|17557.3|17553.3|17546.3|17542.3|387
1637724600000|2021-11-24 03:30:00|17546.8|17542.8|17539.3|17535.3|17546.8|17542.8|17538.3|17534.3|188
1637724900000|2021-11-24 03:35:00|17540.8|17536.8|17554.8|17550.8|17558.3|17554.3|17537.3|17533.3|161
1637725200000|2021-11-24 03:40:00|17555.8|17551.8|17552.8|17548.8|17562.3|17558.3|17552.3|17548.3|259
1637725500000|2021-11-24 03:45:00|17546.3|17542.3|17487.3|17483.3|17548.8|17544.8|17482.3|17478.3|1864
1637725800000|2021-11-24 03:50:00|17492.3|17488.3|17520.8|17516.8|17524.3|17520.3|17490.3|17486.3|1205
1637726100000|2021-11-24 03:55:00|17520.3|17516.3|17528.3|17524.3|17531.8|17527.8|17510.3|17506.3|2150
1637726400000|2021-11-24 04:00:00|17529.3|17525.3|17532.3|17528.3|17546.3|17542.3|17523.8|17519.8|2700
1637726700000|2021-11-24 04:05:00|17531.3|17527.3|17521.8|17517.8|17540.8|17536.8|17521.8|17517.8|2832
1637727000000|2021-11-24 04:10:00|17520.8|17516.8|17527.3|17523.3|17527.8|17523.8|17510.8|17506.8|3052
1637727300000|2021-11-24 04:15:00|17526.3|17522.3|17510.8|17506.8|17530.3|17526.3|17502.8|17498.8|791
1637727600000|2021-11-24 04:20:00|17511.3|17507.3|17525.8|17521.8|17531.3|17527.3|17505.3|17501.3|584
1637727900000|2021-11-24 04:25:00|17524.3|17520.3|17526.3|17522.3|17530.8|17526.8|17516.8|17512.8|404
1637728200000|2021-11-24 04:30:00|17527.3|17523.3|17514.8|17510.8|17527.3|17523.3|17514.8|17510.8|676
1637728500000|2021-11-24 04:35:00|17514.3|17510.3|17487.8|17483.8|17515.3|17511.3|17485.3|17481.3|455
1637728800000|2021-11-24 04:40:00|17487.3|17483.3|17501.3|17497.3|17506.8|17502.8|17479.3|17475.3|611
1637729100000|2021-11-24 04:45:00|17500.8|17496.8|17510.3|17506.3|17515.1|17511.1|17499.3|17495.3|661
1637729400000|2021-11-24 04:50:00|17509.3|17505.3|17539.3|17535.3|17541.1|17537.1|17509.1|17505.1|770
1637729700000|2021-11-24 04:55:00|17539.6|17535.6|17535.6|17531.6|17551.1|17547.1|17534.8|17530.8|889
1637730000000|2021-11-24 05:00:00|17535.3|17531.3|17543.6|17539.6|17547.1|17543.1|17533.1|17529.1|1088
1637730300000|2021-11-24 05:05:00|17543.8|17539.8|17533.6|17529.6|17545.6|17541.6|17530.6|17526.6|624
1637730600000|2021-11-24 05:10:00|17533.3|17529.3|17538.1|17534.1|17542.6|17538.6|17528.1|17524.1|705
1637730900000|2021-11-24 05:15:00|17538.3|17534.3|17545.1|17541.1|17546.8|17542.8|17532.1|17528.1|788
1637731200000|2021-11-24 05:20:00|17544.1|17540.1|17543.3|17539.3|17545.8|17541.8|17532.8|17528.8|910
1637731500000|2021-11-24 05:25:00|17543.6|17539.6|17547.3|17543.3|17547.3|17543.3|17536.1|17532.1|534
1637731800000|2021-11-24 05:30:00|17547.6|17543.6|17560.3|17556.3|17564.8|17560.8|17547.6|17543.6|1181
1637732100000|2021-11-24 05:35:00|17560.1|17556.1|17563.8|17559.8|17568.1|17564.1|17556.1|17552.1|581
1637732400000|2021-11-24 05:40:00|17563.3|17559.3|17570.6|17566.6|17572.1|17568.1|17559.6|17555.6|826
1637732700000|2021-11-24 05:45:00|17570.8|17566.8|17562.8|17558.8|17571.8|17567.8|17557.3|17553.3|499
1637733000000|2021-11-24 05:50:00|17562.6|17558.6|17552.3|17548.3|17562.8|17558.8|17550.6|17546.6|671
1637733300000|2021-11-24 05:55:00|17552.6|17548.6|17557.6|17553.6|17563.3|17559.3|17552.1|17548.1|758
1637733600000|2021-11-24 06:00:00|17556.8|17552.8|17546.6|17542.6|17565.3|17561.3|17542.3|17538.3|694
1637733900000|2021-11-24 06:05:00|17546.3|17542.3|17528.8|17524.8|17548.8|17544.8|17528.6|17524.6|985
1637734200000|2021-11-24 06:10:00|17528.6|17524.6|17538.3|17534.3|17538.6|17534.6|17519.1|17515.1|869
1637734500000|2021-11-24 06:15:00|17539.1|17535.1|17544.6|17540.6|17550.3|17546.3|17536.6|17532.6|675
1637734800000|2021-11-24 06:20:00|17544.3|17540.3|17545.6|17541.6|17557.6|17553.6|17543.8|17539.8|449
1637735100000|2021-11-24 06:25:00|17545.8|17541.8|17538.8|17534.8|17549.8|17545.8|17535.1|17531.1|320
1637735400000|2021-11-24 06:30:00|17538.6|17534.6|17531.8|17527.8|17547.6|17543.6|17531.6|17527.6|589
1637735700000|2021-11-24 06:35:00|17531.6|17527.6|17552.6|17548.6|17555.8|17551.8|17529.1|17525.1|518
1637736000000|2021-11-24 06:40:00|17552.3|17548.3|17555.1|17551.1|17559.3|17555.3|17548.8|17544.8|493
1637736300000|2021-11-24 06:45:00|17555.3|17551.3|17550.3|17546.3|17561.8|17557.8|17549.3|17545.3|534
1637736600000|2021-11-24 06:50:00|17550.1|17546.1|17550.6|17546.6|17556.6|17552.6|17550.1|17546.1|376
1637736900000|2021-11-24 06:55:00|17550.3|17546.3|17557.3|17553.3|17560.1|17556.1|17547.6|17543.6|320
1637737200000|2021-11-24 07:00:00|17557.8|17553.8|17570.1|17566.1|17570.8|17566.8|17556.8|17552.8|505
1637737500000|2021-11-24 07:05:00|17569.8|17565.8|17558.1|17554.1|17573.6|17569.6|17557.8|17553.8|556
1637737800000|2021-11-24 07:10:00|17558.3|17554.3|17557.1|17553.1|17567.6|17563.6|17554.8|17550.8|601
1637738100000|2021-11-24 07:15:00|17556.8|17552.8|17566.8|17562.8|17574.1|17570.1|17548.8|17544.8|435
1637738400000|2021-11-24 07:20:00|17567.1|17563.1|17570.6|17566.6|17579.8|17575.8|17566.6|17562.6|537
1637738700000|2021-11-24 07:25:00|17570.8|17566.8|17554.6|17550.6|17572.1|17568.1|17543.1|17539.1|425
1637739000000|2021-11-24 07:30:00|17554.3|17550.3|17537.3|17533.3|17558.1|17554.1|17535.8|17531.8|518
1637739300000|2021-11-24 07:35:00|17537.1|17533.1|17554.3|17550.3|17557.6|17553.6|17536.1|17532.1|586
1637739600000|2021-11-24 07:40:00|17554.1|17550.1|17562.6|17558.6|17563.6|17559.6|17544.8|17540.8|614
1637739900000|2021-11-24 07:45:00|17562.3|17558.3|17563.1|17559.1|17566.1|17562.1|17555.6|17551.6|543
1637740200000|2021-11-24 07:50:00|17563.3|17559.3|17567.6|17563.6|17574.8|17570.8|17558.6|17554.6|1060
1637740500000|2021-11-24 07:55:00|17567.8|17563.8|17572.1|17568.1|17576.3|17572.3|17565.6|17561.6|713
1637740800000|2021-11-24 08:00:00|17572.3|17568.3|17571.6|17567.6|17580.3|17576.3|17560.6|17556.6|1022
1637741100000|2021-11-24 08:05:00|17571.3|17567.3|17557.1|17553.1|17571.3|17567.3|17550.6|17546.6|874
1637741400000|2021-11-24 08:10:00|17556.8|17552.8|17557.3|17553.3|17560.6|17556.6|17547.1|17543.1|822
1637741700000|2021-11-24 08:15:00|17557.6|17553.6|17558.6|17554.6|17563.3|17559.3|17551.1|17547.1|464
1637742000000|2021-11-24 08:20:00|17558.3|17554.3|17560.3|17556.3|17563.3|17559.3|17551.1|17547.1|625
1637742300000|2021-11-24 08:25:00|17560.6|17556.6|17534.1|17530.1|17563.6|17559.6|17534.1|17530.1|1040
1637742600000|2021-11-24 08:30:00|17533.8|17529.8|17531.3|17527.3|17535.1|17531.1|17502.8|17498.8|1125
1637742900000|2021-11-24 08:35:00|17530.6|17526.6|17533.6|17529.6|17545.1|17541.1|17524.3|17520.3|675
1637743200000|2021-11-24 08:40:00|17534.6|17530.6|17511.6|17507.6|17539.1|17535.1|17509.8|17505.8|670
1637743500000|2021-11-24 08:45:00|17511.3|17507.3|17479.3|17475.3|17511.3|17507.3|17470.3|17466.3|1356
1637743800000|2021-11-24 08:50:00|17478.6|17474.6|17491.3|17487.3|17502.1|17498.1|17472.8|17468.8|905
1637744100000|2021-11-24 08:55:00|17491.6|17487.6|17491.1|17487.1|17497.6|17493.6|17480.3|17476.3|810
1637744400000|2021-11-24 09:00:00|17490.8|17486.8|17470.8|17466.8|17493.1|17489.1|17470.6|17466.6|279
1637744700000|2021-11-24 09:05:00|17460.6|17456.6|17480.3|17476.3|17481.1|17477.1|17456.3|17452.3|1045
1637745000000|2021-11-24 09:10:00|17480.6|17476.6|17453.3|17449.3|17485.8|17481.8|17451.1|17447.1|1118
1637745300000|2021-11-24 09:15:00|17453.6|17449.6|17437.6|17433.6|17454.6|17450.6|17435.1|17431.1|1154
1637745600000|2021-11-24 09:20:00|17437.3|17433.3|17443.3|17439.3|17447.3|17443.3|17431.1|17427.1|1122
1637745900000|2021-11-24 09:25:00|17443.6|17439.6|17455.8|17451.8|17474.1|17470.1|17443.6|17439.6|768
1637746200000|2021-11-24 09:30:00|17455.6|17451.6|17447.3|17443.3|17462.1|17458.1|17435.1|17431.1|1190
1637746500000|2021-11-24 09:35:00|17446.8|17442.8|17419.3|17415.3|17448.8|17444.8|17419.3|17415.3|1007
1637746800000|2021-11-24 09:40:00|17419.6|17415.6|17394.3|17390.3|17419.6|17415.6|17393.3|17389.3|930
1637747100000|2021-11-24 09:45:00|17394.6|17390.6|17391.8|17387.8|17399.6|17395.6|17385.3|17381.3|1210
1637747400000|2021-11-24 09:50:00|17391.6|17387.6|17367.1|17363.1|17399.1|17395.1|17367.1|17363.1|859
1637747700000|2021-11-24 09:55:00|17366.6|17362.6|17345.1|17341.1|17367.6|17363.6|17340.6|17336.6|2329
1637748000000|2021-11-24 10:00:00|17344.1|17340.1|17369.3|17365.3|17370.1|17366.1|17342.8|17338.8|535
1637748300000|2021-11-24 10:05:00|17369.6|17365.6|17368.8|17364.8|17372.8|17368.8|17360.6|17356.6|518
1637748600000|2021-11-24 10:10:00|17366.4|17348.4|17373.4|17355.4|17373.7|17355.7|17360.8|17342.8|5936054
1637748900000|2021-11-24 10:15:00|17373.3|17355.3|17386.8|17368.8|17390.5|17372.5|17372.3|17354.3|0
1637749200000|2021-11-24 10:20:00|17387.4|17369.4|17380.1|17362.1|17390.5|17372.5|17375.5|17357.5|0
1637749500000|2021-11-24 10:25:00|17380.2|17362.2|17374.1|17356.1|17382.9|17364.9|17374.1|17356.1|0
1637749800000|2021-11-24 10:30:00|17374.3|17356.3|17377.7|17359.7|17379|17361|17367.9|17349.9|0
1637750100000|2021-11-24 10:35:00|17378.5|17360.5|17367.6|17349.6|17382.3|17364.3|17366.8|17348.8|0
1637750400000|2021-11-24 10:40:00|17366.8|17348.8|17347.1|17343.1|17366.8|17350.8|17344.1|17340.1|79
1637750700000|2021-11-24 10:45:00|17346.6|17342.6|17338.8|17334.8|17347.6|17343.6|17333.3|17329.3|43
1637751000000|2021-11-24 10:50:00|17338.6|17334.6|17348.3|17344.3|17348.3|17344.3|17333.3|17329.3|36
1637751300000|2021-11-24 10:55:00|17348.1|17344.1|17313.6|17309.6|17351.1|17347.1|17313.6|17309.6|138
1637751600000|2021-11-24 11:00:00|17315.1|17311.1|17330.1|17326.1|17331.6|17327.6|17315.1|17311.1|53
1637751900000|2021-11-24 11:05:00|17329.6|17325.6|17323.1|17319.1|17333.1|17329.1|17320.6|17316.6|136
1637752200000|2021-11-24 11:10:00|17322.6|17318.6|17326.3|17322.3|17326.3|17322.3|17316.3|17312.3|102
1637752500000|2021-11-24 11:15:00|17329.8|17325.8|17336.3|17332.3|17340.3|17336.3|17322.8|17318.8|98
1637752800000|2021-11-24 11:20:00|17332.8|17328.8|17330.3|17326.3|17337.8|17333.8|17330.3|17326.3|109
1637753100000|2021-11-24 11:25:00|17330.8|17326.8|17336.8|17332.8|17336.8|17332.8|17330.8|17326.8|19
1637753400000|2021-11-24 11:30:00|17335.3|17331.3|17335.8|17331.8|17339.8|17335.8|17331.8|17327.8|66
1637753700000|2021-11-24 11:35:00|17332.8|17328.8|17337.3|17333.3|17337.3|17333.3|17332.8|17328.8|26
1637754000000|2021-11-24 11:40:00|17337.8|17333.8|17349.8|17345.8|17349.8|17345.8|17337.8|17333.8|117
1637754300000|2021-11-24 11:45:00|17350.3|17346.3|17350.8|17346.8|17351.3|17347.3|17346.3|17342.3|51
1637754600000|2021-11-24 11:50:00|17349.3|17345.3|17339.3|17335.3|17351.3|17347.3|17339.3|17335.3|109
1637754900000|2021-11-24 11:55:00|17342.8|17338.8|17342.8|17338.8|17342.8|17338.8|17332.8|17328.8|78
1637755200000|2021-11-24 12:00:00|17347.3|17343.3|17346.8|17342.8|17348.3|17344.3|17346.8|17342.8|12
1637755500000|2021-11-24 12:05:00|17340.3|17336.3|17325.3|17321.3|17343.8|17339.8|17325.3|17321.3|83
1637755800000|2021-11-24 12:10:00|17325.8|17321.8|17323.3|17319.3|17332.8|17328.8|17321.3|17317.3|186
1637756100000|2021-11-24 12:15:00|17328.8|17324.8|17333.3|17329.3|17335.8|17331.8|17328.8|17324.8|16
1637756400000|2021-11-24 12:20:00|17328.3|17324.3|17330.8|17326.8|17335.3|17331.3|17326.3|17322.3|52
1637756700000|2021-11-24 12:25:00|17324.8|17320.8|17335.3|17331.3|17335.3|17331.3|17324.8|17320.8|6
1637757000000|2021-11-24 12:30:00|17336.3|17332.3|17335.8|17331.8|17336.3|17332.3|17327.3|17323.3|13
1637757300000|2021-11-24 12:35:00|17336.8|17332.8|17337.8|17333.8|17337.8|17333.8|17335.3|17331.3|9
1637757600000|2021-11-24 12:40:00|17336.8|17332.8|17330.8|17326.8|17339.3|17335.3|17330.8|17326.8|15
1637757900000|2021-11-24 12:45:00|17333.8|17329.8|17324.3|17320.3|17333.8|17329.8|17324.3|17320.3|31
1637758200000|2021-11-24 12:50:00|17328.3|17324.3|17327.3|17323.3|17328.3|17324.3|17317.3|17313.3|49
1637758500000|2021-11-24 12:55:00|17327.8|17323.8|17328.3|17324.3|17328.3|17324.3|17321.8|17317.8|31
1637758800000|2021-11-24 13:00:00|17321.8|17317.8|17330.3|17326.3|17331.3|17327.3|17321.8|17317.8|24
1637759100000|2021-11-24 13:05:00|17331.8|17327.8|17333.3|17329.3|17333.3|17329.3|17331.8|17327.8|25
1637759400000|2021-11-24 13:10:00|17328.3|17324.3|17340.3|17336.3|17340.3|17336.3|17327.3|17323.3|46
1637759700000|2021-11-24 13:15:00|17337.8|17333.8|17328.3|17324.3|17338.3|17334.3|17328.3|17324.3|73
1637760000000|2021-11-24 13:20:00|17332.8|17328.8|17329.3|17325.3|17332.8|17328.8|17329.3|17325.3|31
1637760300000|2021-11-24 13:25:00|17331.3|17327.3|17334.8|17330.8|17334.8|17330.8|17327.3|17323.3|10
1637760600000|2021-11-24 13:30:00|17328.8|17324.8|17331.8|17327.8|17341.3|17337.3|17328.8|17324.8|19
1637760900000|2021-11-24 13:35:00|17333.3|17329.3|17297.8|17293.8|17333.3|17329.3|17297.3|17293.3|64
1637761200000|2021-11-24 13:40:00|17300.3|17296.3|17310.3|17306.3|17311.8|17307.8|17296.8|17292.8|105
1637761500000|2021-11-24 13:45:00|17307.3|17303.3|17301.3|17297.3|17312.3|17308.3|17301.3|17297.3|131
1637761800000|2021-11-24 13:50:00|17300.3|17296.3|17297.8|17293.8|17301.8|17297.8|17295.8|17291.8|240
1637762100000|2021-11-24 13:55:00|17297.3|17293.3|17303.8|17299.8|17306.8|17302.8|17294.8|17290.8|101
1637762400000|2021-11-24 14:00:00|17302.8|17298.8|17300.3|17296.3|17314.8|17310.8|17298.3|17294.3|91
1637762700000|2021-11-24 14:05:00|17300.8|17296.8|17298.3|17294.3|17305.8|17301.8|17296.3|17292.3|191
1637763000000|2021-11-24 14:10:00|17299.3|17295.3|17302.8|17298.8|17302.8|17298.8|17295.3|17291.3|97
1637763300000|2021-11-24 14:15:00|17296.8|17292.8|17297.8|17293.8|17299.3|17295.3|17296.8|17292.8|21
1637763600000|2021-11-24 14:20:00|17296.8|17292.8|17310.8|17306.8|17310.8|17306.8|17296.8|17292.8|51
1637763900000|2021-11-24 14:25:00|17309.8|17305.8|17303.8|17299.8|17314.3|17310.3|17303.8|17299.8|52
1637764200000|2021-11-24 14:30:00|17304.3|17300.3|17304.8|17300.8|17309.8|17305.8|17298.8|17294.8|203
1637764500000|2021-11-24 14:35:00|17306.3|17302.3|17306.8|17302.8|17314.8|17310.8|17304.8|17300.8|160
1637764800000|2021-11-24 14:40:00|17304.8|17300.8|17308.8|17304.8|17312.3|17308.3|17302.8|17298.8|129
1637765100000|2021-11-24 14:45:00|17314.3|17310.3|17303.3|17299.3|17318.8|17314.8|17299.3|17295.3|199
1637765400000|2021-11-24 14:50:00|17302.8|17298.8|17302.3|17298.3|17308.8|17304.8|17298.3|17294.3|124
1637765700000|2021-11-24 14:55:00|17303.3|17299.3|17315.3|17311.3|17317.8|17313.8|17302.8|17298.8|145
1637766000000|2021-11-24 15:00:00|17317.8|17313.8|17338.3|17334.3|17341.3|17337.3|17317.8|17313.8|251
1637766300000|2021-11-24 15:05:00|17338.8|17334.8|17311.8|17307.8|17341.3|17337.3|17311.8|17307.8|219
1637766600000|2021-11-24 15:10:00|17314.8|17310.8|17318.3|17314.3|17318.8|17314.8|17308.3|17304.3|68
1637766900000|2021-11-24 15:15:00|17317.8|17313.8|17320.3|17316.3|17323.8|17319.8|17316.3|17312.3|49
1637767200000|2021-11-24 15:20:00|17318.8|17314.8|17320.8|17316.8|17332.3|17328.3|17315.8|17311.8|118
1637767500000|2021-11-24 15:25:00|17319.3|17315.3|17314.8|17310.8|17322.3|17318.3|17314.8|17310.8|146
1637767800000|2021-11-24 15:30:00|17315.3|17311.3|17311.3|17307.3|17317.8|17313.8|17311.3|17307.3|132
1637768100000|2021-11-24 15:35:00|17311.8|17307.8|17317.8|17313.8|17320.8|17316.8|17311.3|17307.3|128
1637768400000|2021-11-24 15:40:00|17317.3|17313.3|17310.8|17306.8|17317.8|17313.8|17310.3|17306.3|51
1637768700000|2021-11-24 15:45:00|17311.8|17307.8|17311.8|17307.8|17313.8|17309.8|17308.3|17304.3|32
1637769000000|2021-11-24 15:50:00|17312.8|17308.8|17321.8|17317.8|17324.3|17320.3|17312.8|17308.8|42
1637769300000|2021-11-24 15:55:00|17323.8|17319.8|17319.8|17315.8|17323.8|17319.8|17318.8|17314.8|54
1637769600000|2021-11-24 16:00:00|17319.3|17315.3|17322.3|17318.3|17323.8|17319.8|17317.8|17313.8|89
1637769900000|2021-11-24 16:05:00|17324.8|17320.8|17325.3|17321.3|17333.3|17329.3|17320.3|17316.3|164
1637770200000|2021-11-24 16:10:00|17327.8|17323.8|17331.8|17327.8|17333.3|17329.3|17326.3|17322.3|157
1637770500000|2021-11-24 16:15:00|17331.3|17327.3|17334.8|17330.8|17335.8|17331.8|17329.8|17325.8|60
1637770800000|2021-11-24 16:20:00|17334.3|17330.3|17342.3|17338.3|17342.3|17338.3|17332.3|17328.3|179
1637771100000|2021-11-24 16:25:00|17343.3|17339.3|17344.8|17340.8|17345.3|17341.3|17339.3|17335.3|132
1637771400000|2021-11-24 16:30:00|17343.8|17339.8|17343.8|17339.8|17350.3|17346.3|17342.8|17338.8|178
1637771700000|2021-11-24 16:35:00|17342.8|17338.8|17326.3|17322.3|17344.3|17340.3|17326.3|17322.3|147
1637772000000|2021-11-24 16:40:00|17324.8|17320.8|17323.3|17319.3|17326.8|17322.8|17322.3|17318.3|68
1637772300000|2021-11-24 16:45:00|17336.3|17332.3|17339.3|17335.3|17339.3|17335.3|17334.8|17330.8|212
1637772600000|2021-11-24 16:50:00|17335.3|17331.3|17329.3|17325.3|17339.8|17335.8|17329.3|17325.3|326
1637772900000|2021-11-24 16:55:00|17340.3|17336.3|17322.3|17318.3|17340.3|17336.3|17322.3|17318.3|23
1637773200000|2021-11-24 17:00:00|17330.8|17326.8|17335.8|17331.8|17335.8|17331.8|17322.8|17318.8|10
1637773500000|2021-11-24 17:05:00|17331.8|17327.8|17325.8|17321.8|17331.8|17327.8|17324.3|17320.3|23
1637773800000|2021-11-24 17:10:00|17329.8|17325.8|17338.8|17334.8|17338.8|17334.8|17329.8|17325.8|6
1637774100000|2021-11-24 17:15:00|17333.8|17329.8|17321.8|17317.8|17333.8|17329.8|17321.8|17317.8|19
1637774400000|2021-11-24 17:20:00|17321.3|17317.3|17321.3|17317.3|17321.3|17317.3|17321.3|17317.3|3
1637774700000|2021-11-24 17:25:00|17323.3|17319.3|17323.8|17319.8|17324.3|17320.3|17319.3|17315.3|55
1637775000000|2021-11-24 17:30:00|17325.3|17321.3|17325.3|17321.3|17326.3|17322.3|17325.3|17321.3|18
1637775300000|2021-11-24 17:35:00|17327.8|17323.8|17329.3|17325.3|17329.3|17325.3|17327.8|17323.8|4
1637775600000|2021-11-24 17:40:00|17325.3|17321.3|17325.3|17321.3|17325.3|17321.3|17325.3|17321.3|2
1637775900000|2021-11-24 17:45:00|17330.3|17326.3|17336.3|17332.3|17336.3|17332.3|17330.3|17326.3|6
1637776200000|2021-11-24 17:50:00|17337.8|17333.8|17337.3|17333.3|17337.8|17333.8|17334.3|17330.3|3
1637776500000|2021-11-24 17:55:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|5
1637776800000|2021-11-24 18:00:00|17337.3|17333.3|17338.3|17334.3|17338.3|17334.3|17336.3|17332.3|6
1637777100000|2021-11-24 18:05:00|17339.8|17335.8|17336.3|17332.3|17339.8|17335.8|17336.3|17332.3|7
1637777400000|2021-11-24 18:10:00|17340.8|17336.8|17337.3|17333.3|17340.8|17336.8|17333.8|17329.8|30
1637777700000|2021-11-24 18:15:00|17338.3|17334.3|17327.3|17323.3|17339.3|17335.3|17324.8|17320.8|167
1637778000000|2021-11-24 18:20:00|17326.3|17322.3|17337.3|17333.3|17337.8|17333.8|17323.8|17319.8|17
1637778300000|2021-11-24 18:25:00|17335.3|17331.3|17340.3|17336.3|17341.8|17337.8|17335.3|17331.3|17
1637778600000|2021-11-24 18:30:00|17341.8|17337.8|17341.3|17337.3|17341.8|17337.8|17338.8|17334.8|8
1637778900000|2021-11-24 18:35:00|17343.3|17339.3|17344.8|17340.8|17346.3|17342.3|17341.3|17337.3|25
1637779200000|2021-11-24 18:40:00|17342.8|17338.8|17341.8|17337.8|17349.3|17345.3|17341.3|17337.3|84
1637779500000|2021-11-24 18:45:00|17340.8|17336.8|17341.8|17337.8|17341.8|17337.8|17338.3|17334.3|69
1637779800000|2021-11-24 18:50:00|17342.3|17338.3|17342.8|17338.8|17343.8|17339.8|17341.3|17337.3|35
1637780100000|2021-11-24 18:55:00|17342.3|17338.3|17347.8|17343.8|17347.8|17343.8|17342.3|17338.3|150
1637780400000|2021-11-24 19:00:00|17342.3|17338.3|17335.3|17331.3|17345.8|17341.8|17335.3|17331.3|83
1637780700000|2021-11-24 19:05:00|17330.8|17326.8|17329.3|17325.3|17335.3|17331.3|17329.3|17325.3|16
1637781000000|2021-11-24 19:10:00|17332.8|17328.8|17328.3|17324.3|17332.8|17328.8|17325.3|17321.3|83
1637781300000|2021-11-24 19:15:00|17332.8|17328.8|17337.3|17333.3|17337.3|17333.3|17332.8|17328.8|21
1637781600000|2021-11-24 19:20:00|17337.8|17333.8|17335.8|17331.8|17340.3|17336.3|17335.3|17331.3|39
1637781900000|2021-11-24 19:25:00|17334.3|17330.3|17330.3|17326.3|17334.3|17330.3|17329.8|17325.8|17
1637782200000|2021-11-24 19:30:00|17337.8|17333.8|17333.8|17329.8|17337.8|17333.8|17331.8|17327.8|10
1637782500000|2021-11-24 19:35:00|17334.3|17330.3|17334.8|17330.8|17336.8|17332.8|17334.3|17330.3|11
1637782800000|2021-11-24 19:40:00|17334.3|17330.3|17342.8|17338.8|17342.8|17338.8|17334.3|17330.3|3
1637783100000|2021-11-24 19:45:00|17346.3|17342.3|17341.3|17337.3|17347.8|17343.8|17341.3|17337.3|7
1637783400000|2021-11-24 19:50:00|17343.3|17339.3|17346.8|17342.8|17348.3|17344.3|17343.3|17339.3|34
1637783700000|2021-11-24 19:55:00|17347.3|17343.3|17345.3|17341.3|17348.8|17344.8|17343.3|17339.3|34
1637784000000|2021-11-24 20:00:00|17346.8|17342.8|17345.3|17341.3|17346.8|17342.8|17344.8|17340.8|11
1637784300000|2021-11-24 20:05:00|17345.8|17341.8|17351.8|17347.8|17352.3|17348.3|17345.8|17341.8|8
1637784600000|2021-11-24 20:10:00|17352.3|17348.3|17352.8|17348.8|17352.8|17348.8|17350.3|17346.3|138
1637784900000|2021-11-24 20:15:00|17351.8|17347.8|17352.3|17348.3|17352.8|17348.8|17350.8|17346.8|30
1637785200000|2021-11-24 20:20:00|17352.8|17348.8|17353.8|17349.8|17355.3|17351.3|17352.8|17348.8|10
1637785500000|2021-11-24 20:25:00|17351.8|17347.8|17350.8|17346.8|17351.8|17347.8|17350.8|17346.8|29
1637785800000|2021-11-24 20:30:00|17352.3|17348.3|17348.3|17344.3|17352.8|17348.8|17346.3|17342.3|19
1637786100000|2021-11-24 20:35:00|17349.3|17345.3|17354.3|17350.3|17354.3|17350.3|17349.3|17345.3|81
1637786400000|2021-11-24 20:40:00|17352.8|17348.8|17348.8|17344.8|17352.8|17348.8|17344.8|17340.8|51
1637786700000|2021-11-24 20:45:00|17347.8|17343.8|17343.8|17339.8|17347.8|17343.8|17343.8|17339.8|22
1637787000000|2021-11-24 20:50:00|17348.3|17344.3|17351.3|17347.3|17351.3|17347.3|17348.3|17344.3|19
1637787300000|2021-11-24 20:55:00|17351.8|17347.8|17353.8|17349.8|17355.3|17351.3|17346.8|17342.8|86
1637787600000|2021-11-24 21:00:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|12
1637787900000|2021-11-24 21:05:00|17348.8|17344.8|17341.3|17337.3|17354.8|17350.8|17341.3|17337.3|15
1637788200000|2021-11-24 21:10:00|17354.8|17350.8|17346.8|17328.8|17354.8|17350.8|17339.8|17328.8|6009269
1637788500000|2021-11-24 21:15:00|17346.7|17328.7|17344.1|17326.1|17347.3|17329.3|17343.4|17325.4|0
1637788800000|2021-11-24 21:20:00|17343.4|17325.4|17346|17328|17346|17328|17343.4|17325.4|0
1637789100000|2021-11-24 21:25:00|17346.7|17328.7|17352.6|17334.6|17352.6|17334.6|17345.4|17327.4|0
1637789400000|2021-11-24 21:30:00|17353.2|17335.2|17353.9|17335.9|17355.2|17337.2|17353.2|17335.2|0
1637789700000|2021-11-24 21:35:00|17354.2|17336.2|17355.9|17337.9|17355.9|17337.9|17354.2|17336.2|0
1637790000000|2021-11-24 21:40:00|17356.2|17338.2|17357.2|17339.2|17359.2|17341.2|17355.9|17337.9|0
1637790300000|2021-11-24 21:45:00|17356.9|17338.9|17355.9|17337.9|17357.2|17339.2|17355.3|17337.3|0
1637790600000|2021-11-24 21:50:00|17356.6|17338.6|17357.2|17339.2|17357.9|17339.9|17355.9|17337.9|0
1637790900000|2021-11-24 21:55:00|17356.9|17338.9|17354.7|17336.7|17356.9|17338.9|17354.7|17336.7|0
1637791200000|2021-11-24 22:00:00|17354.3|17336.3|17354.6|17336.6|17355|17337|17353.9|17335.9|0
1637791500000|2021-11-24 22:05:00|17354.5|17336.5|17354.6|17336.6|17354.6|17336.6|17354.5|17336.5|0
1637791800000|2021-11-24 22:10:00|17354.5|17336.5|17354.4|17336.4|17354.7|17336.7|17354|17336|0
1637792100000|2021-11-24 22:15:00|17354.5|17336.5|17354.9|17336.9|17354.9|17336.9|17354.3|17336.3|0
1637792400000|2021-11-24 22:20:00|17354.6|17336.6|17354.3|17336.3|17354.9|17336.9|17354.3|17336.3|0
1637792700000|2021-11-24 22:25:00|17354.4|17336.4|17354.4|17336.4|17354.7|17336.7|17354.4|17336.4|0
1637793000000|2021-11-24 22:30:00|17354.7|17336.7|17353.9|17335.9|17355|17337|17353.9|17335.9|0
1637793300000|2021-11-24 22:35:00|17353.8|17335.8|17354.4|17336.4|17354.5|17336.5|17353.5|17335.5|0
1637793600000|2021-11-24 22:40:00|17354.2|17336.2|17357.3|17339.3|17357.3|17339.3|17354.2|17336.2|0
1637793900000|2021-11-24 22:45:00|17357.8|17339.8|17357.3|17339.3|17358|17340|17357|17339|0
1637794200000|2021-11-24 22:50:00|17358.2|17340.2|17358|17340|17358.2|17340.2|17357.3|17339.3|0
1637794500000|2021-11-24 22:55:00|17358.1|17340.1|17358.3|17340.3|17358.4|17340.4|17357.9|17339.9|0
1637794800000|2021-11-24 23:00:00|17357.2|17339.2|17362.7|17344.7|17362.7|17344.7|17357.2|17339.2|0
1637795100000|2021-11-24 23:05:00|17362|17344|17359.4|17341.4|17364|17346|17359.4|17341.4|0
1637795400000|2021-11-24 23:10:00|17359.7|17341.7|17359.4|17341.4|17361.4|17343.4|17358.1|17340.1|0
1637795700000|2021-11-24 23:15:00|17360.1|17342.1|17362.8|17344.8|17363.4|17345.4|17360.1|17342.1|0
1637796000000|2021-11-24 23:20:00|17363.1|17345.1|17362.8|17344.8|17363.4|17345.4|17362.1|17344.1|0
1637796300000|2021-11-24 23:25:00|17362.1|17344.1|17362.1|17344.1|17363.4|17345.4|17361.5|17343.5|0
1637796600000|2021-11-24 23:30:00|17362.8|17344.8|17363.3|17345.3|17365.3|17347.3|17361.5|17343.5|0
1637796900000|2021-11-24 23:35:00|17363.6|17345.6|17361.4|17343.4|17364|17346|17360.1|17342.1|0
1637797200000|2021-11-24 23:40:00|17362.7|17344.7|17360.7|17342.7|17364|17346|17360.1|17342.1|0
1637797500000|2021-11-24 23:45:00|17360.1|17342.1|17360.7|17342.7|17364|17346|17359.4|17341.4|0
1637797800000|2021-11-24 23:50:00|17361.4|17343.4|17361.4|17343.4|17362|17344|17359.4|17341.4|0
1637798100000|2021-11-24 23:55:00|17362|17344|17362.7|17344.7|17364.6|17346.6|17362|17344|0
1637798400000|2021-11-25 00:00:00|17362|17344|17365.3|17347.3|17367.9|17349.9|17362|17344|0
1637798700000|2021-11-25 00:05:00|17365.9|17347.9|17361.5|17343.5|17365.9|17347.9|17360.2|17342.2|0
1637799000000|2021-11-25 00:10:00|17360.9|17342.9|17362.2|17344.2|17362.8|17344.8|17360.9|17342.9|0
1637799300000|2021-11-25 00:15:00|17361.5|17343.5|17369.7|17351.7|17370.5|17352.5|17360.2|17342.2|0
1637799600000|2021-11-25 00:20:00|17370|17352|17370.8|17352.8|17370.8|17352.8|17367.4|17349.4|0
1637799900000|2021-11-25 00:25:00|17371.1|17353.1|17370|17352|17371.9|17353.9|17368.2|17350.2|0
1637800200000|2021-11-25 00:30:00|17369.8|17351.8|17375|17357|17376.3|17358.3|17369.8|17351.8|0
1637800500000|2021-11-25 00:35:00|17375.3|17357.3|17373.8|17355.8|17376.1|17358.1|17373.5|17355.5|0
1637800800000|2021-11-25 00:40:00|17374|17356|17373.8|17355.8|17375.3|17357.3|17373.8|17355.8|0
1637801100000|2021-11-25 00:45:00|17373.5|17355.5|17377.6|17359.6|17378.8|17360.8|17373.5|17355.5|0
1637801400000|2021-11-25 00:50:00|17377.3|17359.3|17381.2|17363.2|17381.5|17363.5|17375.7|17357.7|0
1637801700000|2021-11-25 00:55:00|17380.8|17362.8|17385.7|17367.7|17386.9|17368.9|17379.2|17361.2|0
1637802000000|2021-11-25 01:00:00|17369.3|17365.3|17375.8|17371.8|17383.8|17379.8|17356.3|17352.3|377
1637802300000|2021-11-25 01:05:00|17374.8|17370.8|17374.3|17370.3|17377.3|17373.3|17368.3|17364.3|183
1637802600000|2021-11-25 01:10:00|17375.8|17371.8|17377.8|17373.8|17378.8|17374.8|17375.3|17371.3|116
1637802900000|2021-11-25 01:15:00|17377.3|17373.3|17373.3|17369.3|17378.8|17374.8|17372.3|17368.3|86
1637803200000|2021-11-25 01:20:00|17372.3|17368.3|17373.8|17369.8|17376.3|17372.3|17371.3|17367.3|51
1637803500000|2021-11-25 01:25:00|17373.3|17369.3|17366.3|17362.3|17374.8|17370.8|17366.3|17362.3|32
1637803800000|2021-11-25 01:30:00|17366.8|17362.8|17368.5|17364.5|17373.5|17369.5|17363.8|17359.8|96
1637804100000|2021-11-25 01:35:00|17369|17365|17368.5|17364.5|17371.5|17367.5|17367|17363|58
1637804400000|2021-11-25 01:40:00|17367|17363|17363.5|17359.5|17371.5|17367.5|17363|17359|60
1637804700000|2021-11-25 01:45:00|17363|17359|17355.5|17351.5|17363.5|17359.5|17349|17345|177
1637805000000|2021-11-25 01:50:00|17354|17350|17352|17348|17357.5|17353.5|17352|17348|47
1637805300000|2021-11-25 01:55:00|17353|17349|17354|17350|17354.5|17350.5|17348.5|17344.5|64
1637805600000|2021-11-25 02:00:00|17351|17347|17356.5|17352.5|17360.5|17356.5|17351|17347|54
1637805900000|2021-11-25 02:05:00|17355.5|17351.5|17357|17353|17357|17353|17351.5|17347.5|39
1637806200000|2021-11-25 02:10:00|17354|17350|17354.5|17350.5|17357.5|17353.5|17354|17350|30
1637806500000|2021-11-25 02:15:00|17353.5|17349.5|17360.5|17356.5|17362|17358|17353.5|17349.5|57
1637806800000|2021-11-25 02:20:00|17359.5|17355.5|17356.5|17352.5|17359.5|17355.5|17355.5|17351.5|47
1637807100000|2021-11-25 02:25:00|17357.5|17353.5|17362.5|17358.5|17365.5|17361.5|17357.5|17353.5|62
1637807400000|2021-11-25 02:30:00|17360|17356|17360|17356|17362.5|17358.5|17358|17354|37
1637807700000|2021-11-25 02:35:00|17359.5|17355.5|17354|17350|17360|17356|17354|17350|35
1637808000000|2021-11-25 02:40:00|17355|17351|17351.5|17347.5|17357|17353|17351.5|17347.5|72
1637808300000|2021-11-25 02:45:00|17353|17349|17359.5|17355.5|17359.5|17355.5|17351.5|17347.5|35
1637808600000|2021-11-25 02:50:00|17360.5|17356.5|17361|17357|17363.5|17359.5|17360|17356|37
1637808900000|2021-11-25 02:55:00|17362|17358|17361.5|17357.5|17362.5|17358.5|17360|17356|48
1637809200000|2021-11-25 03:00:00|17362.5|17358.5|17359|17355|17366.5|17362.5|17359|17355|164
1637809500000|2021-11-25 03:05:00|17358.5|17354.5|17358|17354|17359.5|17355.5|17355|17351|46
1637809800000|2021-11-25 03:10:00|17360|17356|17361|17357|17362|17358|17353.5|17349.5|145
1637810100000|2021-11-25 03:15:00|17359.5|17355.5|17358|17354|17360.5|17356.5|17355.5|17351.5|73
1637810400000|2021-11-25 03:20:00|17360|17356|17367.5|17363.5|17370|17366|17360|17356|73
1637810700000|2021-11-25 03:25:00|17369|17365|17377|17373|17377|17373|17365|17361|67
1637811000000|2021-11-25 03:30:00|17375|17371|17363.5|17359.5|17378|17374|17355|17351|328
1637811300000|2021-11-25 03:35:00|17363|17359|17369|17365|17371.5|17367.5|17356|17352|243
1637811600000|2021-11-25 03:40:00|17370|17366|17367.5|17363.5|17373.5|17369.5|17364.5|17360.5|185
1637811900000|2021-11-25 03:45:00|17368|17364|17406|17402|17411|17407|17335|17331|1776
1637812200000|2021-11-25 03:50:00|17408|17404|17404|17400|17418.5|17414.5|17390|17386|841
1637812500000|2021-11-25 03:55:00|17403.5|17399.5|17355.5|17351.5|17403.5|17399.5|17352|17348|1065
1637812800000|2021-11-25 04:00:00|17356|17352|17375.5|17371.5|17399|17395|17356|17352|1530
1637813100000|2021-11-25 04:05:00|17377|17373|17383|17379|17388.5|17384.5|17365.5|17361.5|1030
1637813400000|2021-11-25 04:10:00|17381.5|17377.5|17391.5|17387.5|17401|17397|17376.5|17372.5|523
1637813700000|2021-11-25 04:15:00|17392|17388|17374|17370|17393|17389|17367.5|17363.5|522
1637814000000|2021-11-25 04:20:00|17373.5|17369.5|17346|17342|17374.5|17370.5|17346|17342|791
1637814300000|2021-11-25 04:25:00|17345.5|17341.5|17345.5|17341.5|17357.5|17353.5|17344.5|17340.5|535
1637814600000|2021-11-25 04:30:00|17346.5|17342.5|17338|17334|17352.5|17348.5|17330.5|17326.5|984
1637814900000|2021-11-25 04:35:00|17338.5|17334.5|17362|17358|17365.5|17361.5|17338|17334|407
1637815200000|2021-11-25 04:40:00|17362.5|17358.5|17377|17373|17377|17373|17360|17356|788
1637815500000|2021-11-25 04:45:00|17377.8|17373.8|17359.3|17355.3|17389.8|17385.8|17359.3|17355.3|768
1637815800000|2021-11-25 04:50:00|17360|17356|17375|17371|17376.5|17372.5|17354.5|17350.5|319
1637816100000|2021-11-25 04:55:00|17375.3|17371.3|17369.5|17365.5|17385|17381|17366.8|17362.8|340
1637816400000|2021-11-25 05:00:00|17369.8|17365.8|17385.8|17381.8|17386.3|17382.3|17369.8|17365.8|378
1637816700000|2021-11-25 05:05:00|17386|17382|17401.3|17397.3|17406.5|17402.5|17384.8|17380.8|561
1637817000000|2021-11-25 05:10:00|17401|17397|17396.3|17392.3|17404.8|17400.8|17385.5|17381.5|700
1637817300000|2021-11-25 05:15:00|17396.5|17392.5|17393|17389|17403.5|17399.5|17379.8|17375.8|495
1637817600000|2021-11-25 05:20:00|17392.5|17388.5|17404.5|17400.5|17404.5|17400.5|17386.8|17382.8|395
1637817900000|2021-11-25 05:25:00|17404.8|17400.8|17423.5|17419.5|17427|17423|17400.3|17396.3|549
1637818200000|2021-11-25 05:30:00|17423.8|17419.8|17426|17422|17435|17431|17421.5|17417.5|432
1637818500000|2021-11-25 05:35:00|17426.8|17422.8|17430.3|17426.3|17433.5|17429.5|17419|17415|683
1637818800000|2021-11-25 05:40:00|17430|17426|17455.3|17451.3|17457|17453|17428.8|17424.8|631
1637819100000|2021-11-25 05:45:00|17455.5|17451.5|17483.5|17479.5|17485.3|17481.3|17455.5|17451.5|705
1637819400000|2021-11-25 05:50:00|17483.8|17479.8|17466.5|17462.5|17491.8|17487.8|17464.3|17460.3|827
1637819700000|2021-11-25 05:55:00|17466.8|17462.8|17479.8|17475.8|17486.3|17482.3|17466.8|17462.8|681
1637820000000|2021-11-25 06:00:00|17479.5|17475.5|17483|17479|17498.3|17494.3|17472.8|17468.8|1072
1637820300000|2021-11-25 06:05:00|17482.8|17478.8|17460.3|17456.3|17486.5|17482.5|17457.3|17453.3|1042
1637820600000|2021-11-25 06:10:00|17461|17457|17461|17457|17478.3|17474.3|17459.3|17455.3|1412
1637820900000|2021-11-25 06:15:00|17460.3|17456.3|17478.3|17474.3|17478.8|17474.8|17460.3|17456.3|452
1637821200000|2021-11-25 06:20:00|17478|17474|17471|17467|17484.8|17480.8|17464.5|17460.5|422
1637821500000|2021-11-25 06:25:00|17471.3|17467.3|17475.5|17471.5|17484.3|17480.3|17466.5|17462.5|768
1637821800000|2021-11-25 06:30:00|17475.3|17471.3|17487.8|17483.8|17489|17485|17475.3|17471.3|347
1637822100000|2021-11-25 06:35:00|17487.5|17483.5|17502|17498|17502|17498|17473.8|17469.8|597
1637822400000|2021-11-25 06:40:00|17501.8|17497.8|17512.3|17508.3|17518.8|17514.8|17501.8|17497.8|679
1637822700000|2021-11-25 06:45:00|17512.5|17508.5|17512|17508|17523.5|17519.5|17510|17506|834
1637823000000|2021-11-25 06:50:00|17511.8|17507.8|17530.5|17526.5|17532.5|17528.5|17504.5|17500.5|1450
1637823300000|2021-11-25 06:55:00|17530.8|17526.8|17506.8|17502.8|17537.8|17533.8|17493.8|17489.8|1350
1637823600000|2021-11-25 07:00:00|17507|17503|17509.3|17505.3|17512.8|17508.8|17495.8|17491.8|449
1637823900000|2021-11-25 07:05:00|17509.5|17505.5|17507.3|17503.3|17509.5|17505.5|17494.8|17490.8|745
1637824200000|2021-11-25 07:10:00|17506.8|17502.8|17478.5|17474.5|17506.8|17502.8|17471|17467|584
1637824500000|2021-11-25 07:15:00|17478.3|17474.3|17483.3|17479.3|17491|17487|17472.3|17468.3|270
1637824800000|2021-11-25 07:20:00|17483|17479|17453.5|17449.5|17483|17479|17452.5|17448.5|359
1637825100000|2021-11-25 07:25:00|17454|17450|17454.3|17450.3|17460.5|17456.5|17438.5|17434.5|984
1637825400000|2021-11-25 07:30:00|17454|17450|17485.3|17481.3|17487|17483|17447|17443|390
1637825700000|2021-11-25 07:35:00|17485.8|17481.8|17508.5|17504.5|17509.8|17505.8|17482.8|17478.8|376
1637826000000|2021-11-25 07:40:00|17508.3|17504.3|17502|17498|17508.8|17504.8|17493|17489|477
1637826300000|2021-11-25 07:45:00|17501.8|17497.8|17520|17516|17522.3|17518.3|17497.8|17493.8|626
1637826600000|2021-11-25 07:50:00|17519.8|17515.8|17485.3|17481.3|17521|17517|17484.8|17480.8|428
1637826900000|2021-11-25 07:55:00|17485.5|17481.5|17485.8|17481.8|17493|17489|17475.5|17471.5|941
1637827200000|2021-11-25 08:00:00|17484|17480|17476.5|17472.5|17502.3|17498.3|17464.8|17460.8|1391
1637827500000|2021-11-25 08:05:00|17476.8|17472.8|17488.5|17484.5|17501.5|17497.5|17471.8|17467.8|1377
1637827800000|2021-11-25 08:10:00|17489.8|17485.8|17486|17482|17497.5|17493.5|17483.8|17479.8|299
1637828100000|2021-11-25 08:15:00|17485.8|17481.8|17499.8|17495.8|17502.3|17498.3|17480|17476|569
1637828400000|2021-11-25 08:20:00|17500|17496|17495.8|17491.8|17505|17501|17492|17488|671
1637828700000|2021-11-25 08:25:00|17496|17492|17481|17477|17500.3|17496.3|17474.5|17470.5|817
1637829000000|2021-11-25 08:30:00|17479.3|17475.3|17480.3|17476.3|17499.5|17495.5|17470.5|17466.5|680
1637829300000|2021-11-25 08:35:00|17480.5|17476.5|17491.8|17487.8|17494.3|17490.3|17479|17475|668
1637829600000|2021-11-25 08:40:00|17491.5|17487.5|17504|17500|17516.5|17512.5|17478|17474|1830
1637829900000|2021-11-25 08:45:00|17503.8|17499.8|17512.3|17508.3|17516.5|17512.5|17498|17494|754
1637830200000|2021-11-25 08:50:00|17512|17508|17527.5|17523.5|17531.8|17527.8|17507.3|17503.3|784
1637830500000|2021-11-25 08:55:00|17527.3|17523.3|17529.8|17525.8|17544.5|17540.5|17520.3|17516.3|1019
1637830800000|2021-11-25 09:00:00|17530|17526|17519|17515|17541.8|17537.8|17515.8|17511.8|1047
1637831100000|2021-11-25 09:05:00|17519.3|17515.3|17534.3|17530.3|17536.5|17532.5|17516.8|17512.8|521
1637831400000|2021-11-25 09:10:00|17534|17530|17538.5|17534.5|17544.3|17540.3|17526|17522|1182
1637831700000|2021-11-25 09:15:00|17537.8|17533.8|17559|17555|17559|17555|17531.5|17527.5|1319
1637832000000|2021-11-25 09:20:00|17559.3|17555.3|17547|17543|17559.8|17555.8|17540.5|17536.5|875
1637832300000|2021-11-25 09:25:00|17547.3|17543.3|17559.5|17555.5|17559.5|17555.5|17546.8|17542.8|563
1637832600000|2021-11-25 09:30:00|17559.3|17555.3|17530|17526|17561.8|17557.8|17522.8|17518.8|1186
1637832900000|2021-11-25 09:35:00|17531.5|17527.5|17502.3|17498.3|17531.5|17527.5|17500.5|17496.5|1746
1637833200000|2021-11-25 09:40:00|17502|17498|17522.3|17518.3|17524|17520|17500.5|17496.5|1643
1637833500000|2021-11-25 09:45:00|17522|17518|17525.3|17521.3|17525.5|17521.5|17518|17514|1733
1637833800000|2021-11-25 09:50:00|17525.5|17521.5|17540|17536|17542.5|17538.5|17524|17520|1801
1637834100000|2021-11-25 09:55:00|17539.5|17535.5|17535.3|17531.3|17545.5|17541.5|17534|17530|2011
1637834400000|2021-11-25 10:00:00|17534.5|17530.5|17510.8|17506.8|17535.3|17531.3|17506.3|17502.3|502
1637834700000|2021-11-25 10:05:00|17510.5|17506.5|17511.3|17507.3|17516|17512|17508.5|17504.5|116
1637835000000|2021-11-25 10:10:00|17518.1|17500.1|17517.8|17499.8|17518.1|17500.1|17514.4|17496.4|8206271
1637835300000|2021-11-25 10:15:00|17517|17499|17516.8|17498.8|17522.2|17504.2|17515.5|17497.5|0
1637835600000|2021-11-25 10:20:00|17516.6|17498.6|17517|17499|17519.3|17501.3|17513.9|17495.9|0
1637835900000|2021-11-25 10:25:00|17517.1|17499.1|17512.8|17494.8|17517.3|17499.3|17509.9|17491.9|0
1637836200000|2021-11-25 10:30:00|17513.6|17495.6|17510.8|17492.8|17515.1|17497.1|17510|17492|0
1637836500000|2021-11-25 10:35:00|17510.9|17492.9|17511.3|17493.3|17514.6|17496.6|17510.4|17492.4|0
1637836800000|2021-11-25 10:40:00|17511|17493|17509.3|17505.3|17511.5|17507.5|17505.3|17493|30
1637837100000|2021-11-25 10:45:00|17509.5|17505.5|17516.5|17512.5|17517.3|17513.3|17509.5|17505.5|85
1637837400000|2021-11-25 10:50:00|17516.3|17512.3|17519|17515|17519|17515|17511|17507|627
1637837700000|2021-11-25 10:55:00|17517.8|17513.8|17515.5|17511.5|17518|17514|17513.5|17509.5|53
1637838000000|2021-11-25 11:00:00|17515|17511|17516.8|17512.8|17517|17513|17510.8|17506.8|30
1637838300000|2021-11-25 11:05:00|17516.5|17512.5|17516.8|17512.8|17518|17514|17514.8|17510.8|29
1637838600000|2021-11-25 11:10:00|17516.5|17512.5|17515|17511|17516.8|17512.8|17514.5|17510.5|36
1637838900000|2021-11-25 11:15:00|17515.5|17511.5|17517.5|17513.5|17519.5|17515.5|17514.5|17510.5|56
1637839200000|2021-11-25 11:20:00|17518.5|17514.5|17517|17513|17518.5|17514.5|17515.5|17511.5|95
1637839500000|2021-11-25 11:25:00|17517.5|17513.5|17521.5|17517.5|17522|17518|17517|17513|42
1637839800000|2021-11-25 11:30:00|17520.5|17516.5|17522|17518|17522.5|17518.5|17520.5|17516.5|62
1637840100000|2021-11-25 11:35:00|17521.5|17517.5|17525.5|17521.5|17525.5|17521.5|17521|17517|28
1637840400000|2021-11-25 11:40:00|17525|17521|17524.5|17520.5|17531|17527|17524.5|17520.5|49
1637840700000|2021-11-25 11:45:00|17524|17520|17520.5|17516.5|17524|17520|17520|17516|12
1637841000000|2021-11-25 11:50:00|17520|17516|17520|17516|17522|17518|17517|17513|30
1637841300000|2021-11-25 11:55:00|17521.5|17517.5|17522.5|17518.5|17523.5|17519.5|17518.5|17514.5|18
1637841600000|2021-11-25 12:00:00|17521.5|17517.5|17517|17513|17521.5|17517.5|17517|17513|33
1637841900000|2021-11-25 12:05:00|17518|17514|17520.5|17516.5|17520.5|17516.5|17514|17510|22
1637842200000|2021-11-25 12:10:00|17519|17515|17515.5|17511.5|17521|17517|17515.5|17511.5|24
1637842500000|2021-11-25 12:15:00|17514.5|17510.5|17512.5|17508.5|17514.5|17510.5|17512.5|17508.5|8
1637842800000|2021-11-25 12:20:00|17512|17508|17513|17509|17513|17509|17510|17506|13
1637843100000|2021-11-25 12:25:00|17514.5|17510.5|17510.5|17506.5|17514.5|17510.5|17510.5|17506.5|21
1637843400000|2021-11-25 12:30:00|17513|17509|17513|17509|17515.5|17511.5|17510.5|17506.5|17
1637843700000|2021-11-25 12:35:00|17515.5|17511.5|17514|17510|17517|17513|17512.5|17508.5|30
1637844000000|2021-11-25 12:40:00|17513.5|17509.5|17513|17509|17513.5|17509.5|17510|17506|15
1637844300000|2021-11-25 12:45:00|17511.5|17507.5|17510|17506|17516.5|17512.5|17510|17506|15
1637844600000|2021-11-25 12:50:00|17511.5|17507.5|17510.5|17506.5|17512.5|17508.5|17508.5|17504.5|19
1637844900000|2021-11-25 12:55:00|17511|17507|17510|17506|17512.5|17508.5|17508.5|17504.5|19
1637845200000|2021-11-25 13:00:00|17508|17504|17508|17504|17512.5|17508.5|17508|17504|61
1637845500000|2021-11-25 13:05:00|17509|17505|17504|17500|17509.5|17505.5|17503|17499|52
1637845800000|2021-11-25 13:10:00|17503|17499|17505|17501|17507.5|17503.5|17501.5|17497.5|48
1637846100000|2021-11-25 13:15:00|17507|17503|17504|17500|17508|17504|17504|17500|12
1637846400000|2021-11-25 13:20:00|17505.5|17501.5|17505|17501|17505.5|17501.5|17502.5|17498.5|34
1637846700000|2021-11-25 13:25:00|17504|17500|17504|17500|17504.5|17500.5|17502.5|17498.5|26
1637847000000|2021-11-25 13:30:00|17502.5|17498.5|17504.5|17500.5|17505.5|17501.5|17502.5|17498.5|9
1637847300000|2021-11-25 13:35:00|17503.5|17499.5|17503|17499|17503.5|17499.5|17501.5|17497.5|16
1637847600000|2021-11-25 13:40:00|17502.5|17498.5|17500|17496|17503|17499|17500|17496|26
1637847900000|2021-11-25 13:45:00|17499|17495|17496|17492|17502|17498|17494.5|17490.5|65
1637848200000|2021-11-25 13:50:00|17494|17490|17494.5|17490.5|17495.5|17491.5|17492.5|17488.5|32
1637848500000|2021-11-25 13:55:00|17495|17491|17497|17493|17498|17494|17494|17490|28
1637848800000|2021-11-25 14:00:00|17495|17491|17495.5|17491.5|17497.5|17493.5|17493|17489|32
1637849100000|2021-11-25 14:05:00|17495|17491|17494.5|17490.5|17496.5|17492.5|17494|17490|31
1637849400000|2021-11-25 14:10:00|17495|17491|17493|17489|17495|17491|17492|17488|37
1637849700000|2021-11-25 14:15:00|17492|17488|17496|17492|17499|17495|17492|17488|13
1637850000000|2021-11-25 14:20:00|17495.5|17491.5|17496.5|17492.5|17496.5|17492.5|17494.5|17490.5|5
1637850300000|2021-11-25 14:25:00|17498|17494|17498.5|17494.5|17499|17495|17497|17493|14
1637850600000|2021-11-25 14:30:00|17501.5|17497.5|17499.5|17495.5|17501.5|17497.5|17497|17493|22
1637850900000|2021-11-25 14:35:00|17501.5|17497.5|17504.5|17500.5|17504.5|17500.5|17501.5|17497.5|2
1637851200000|2021-11-25 14:40:00|17502|17498|17507|17503|17520.5|17516.5|17502|17498|105
1637851500000|2021-11-25 14:45:00|17508.5|17504.5|17510.5|17506.5|17510.5|17506.5|17508|17504|20
1637851800000|2021-11-25 14:50:00|17509|17505|17506.5|17502.5|17511|17507|17506.5|17502.5|10
1637852100000|2021-11-25 14:55:00|17507|17503|17512|17508|17512|17508|17506|17502|6
1637852400000|2021-11-25 15:00:00|17515|17511|17514|17510|17518|17514|17514|17510|13
1637852700000|2021-11-25 15:05:00|17511.5|17507.5|17507.5|17503.5|17511.5|17507.5|17506.5|17502.5|11
1637853000000|2021-11-25 15:10:00|17508|17504|17506|17502|17508|17504|17505.5|17501.5|7
1637853300000|2021-11-25 15:15:00|17505|17501|17505|17501|17509|17505|17504|17500|37
1637853600000|2021-11-25 15:20:00|17504|17500|17504|17500|17504|17500|17504|17500|2
1637853900000|2021-11-25 15:25:00|17511.5|17507.5|17509|17505|17512.5|17508.5|17509|17505|13
1637854200000|2021-11-25 15:30:00|17508.5|17504.5|17510|17506|17510.5|17506.5|17508|17504|16
1637854500000|2021-11-25 15:35:00|17510.5|17506.5|17511.5|17507.5|17512.5|17508.5|17509.5|17505.5|24
1637854800000|2021-11-25 15:40:00|17510.5|17506.5|17510|17506|17511.5|17507.5|17509.5|17505.5|10
1637855100000|2021-11-25 15:45:00|17511.5|17507.5|17508|17504|17513.5|17509.5|17508|17504|13
1637855400000|2021-11-25 15:50:00|17508.5|17504.5|17508|17504|17509.5|17505.5|17507.5|17503.5|8
1637855700000|2021-11-25 15:55:00|17509.5|17505.5|17508|17504|17509.5|17505.5|17508|17504|8
1637856000000|2021-11-25 16:00:00|17507.5|17503.5|17508|17504|17508|17504|17503|17499|10
1637856300000|2021-11-25 16:05:00|17508.5|17504.5|17503|17499|17509.5|17505.5|17503|17499|12
1637856600000|2021-11-25 16:10:00|17506|17502|17506.5|17502.5|17508|17504|17504.5|17500.5|16
1637856900000|2021-11-25 16:15:00|17506|17502|17503|17499|17509|17505|17503|17499|58
1637857200000|2021-11-25 16:20:00|17506|17502|17511.5|17507.5|17511.5|17507.5|17505|17501|16
1637857500000|2021-11-25 16:25:00|17508.5|17504.5|17511.5|17507.5|17513|17509|17506|17502|32
1637857800000|2021-11-25 16:30:00|17510|17506|17506|17502|17510|17506|17506|17502|35
1637858100000|2021-11-25 16:35:00|17509|17505|17507|17503|17509.5|17505.5|17506.5|17502.5|4
1637858700000|2021-11-25 16:45:00|17507.5|17503.5|17511.5|17507.5|17511.5|17507.5|17507.5|17503.5|2
1637859000000|2021-11-25 16:50:00|17513|17509|17511|17507|17513|17509|17511|17507|2
1637859300000|2021-11-25 16:55:00|17512|17508|17509.5|17505.5|17512|17508|17509.5|17505.5|2
1637859600000|2021-11-25 17:00:00|17512|17508|17508.5|17504.5|17512|17508|17508.5|17504.5|2
1637859900000|2021-11-25 17:05:00|17512|17508|17506.5|17502.5|17512|17508|17506.5|17502.5|3
1637860200000|2021-11-25 17:10:00|17506|17502|17508|17504|17508|17504|17504.5|17500.5|5
1637860500000|2021-11-25 17:15:00|17506|17502|17511.5|17507.5|17511.5|17507.5|17504.5|17500.5|4
1637860800000|2021-11-25 17:20:00|17504|17500|17504|17500|17504|17500|17504|17500|1
1637861100000|2021-11-25 17:25:00|17506|17502|17506|17502|17506|17502|17506|17502|3
1637861400000|2021-11-25 17:30:00|17504|17500|17502.5|17498.5|17504|17500|17502.5|17498.5|10
1637861700000|2021-11-25 17:35:00|17499.5|17495.5|17505|17501|17505|17501|17496|17492|22
1637862300000|2021-11-25 17:45:00|17500.5|17496.5|17505|17501|17505|17501|17500.5|17496.5|20
1637862600000|2021-11-25 17:50:00|17504.5|17500.5|17501|17497|17504.5|17500.5|17501|17497|18
1637862900000|2021-11-25 17:55:00|17499|17495|17499|17495|17499|17495|17499|17495|1
1637863800000|2021-11-25 18:10:00|17498.5|17494.5|17496|17492|17498.5|17494.5|17492.5|17488.5|20
1637864100000|2021-11-25 18:15:00|17497|17493|17499|17495|17499|17495|17490|17486|24
1637864700000|2021-11-25 18:25:00|17499.5|17495.5|17499|17495|17499.5|17495.5|17499|17495|3
1637869500000|2021-11-25 19:45:00|17500.5|17496.5|17500.5|17496.5|17500.5|17496.5|17500.5|17496.5|1
1637872800000|2021-11-25 20:40:00|17496.5|17492.5|17496|17492|17496.5|17492.5|17493|17489|11
1637873100000|2021-11-25 20:45:00|17497|17493|17497|17493|17497|17493|17497|17493|5
1637873400000|2021-11-25 20:50:00|17502|17498|17499|17495|17502|17498|17499|17495|8
1637873700000|2021-11-25 20:55:00|17499.5|17495.5|17502.5|17498.5|17502.5|17498.5|17499.5|17495.5|7
1637874300000|2021-11-25 21:05:00|17503|17499|17493.5|17489.5|17503|17499|17493|17489|13
1637874600000|2021-11-25 21:10:00|17493|17489|17507.5|17489.5|17507.5|17496.5|17493|17489|8278943
1637877300000|2021-11-25 21:55:00|17507.1|17489.1|17507.1|17489.1|17507.1|17489.1|17507.1|17489.1|0
1637879100000|2021-11-25 22:25:00|17506.8|17488.8|17506.8|17488.8|17506.8|17488.8|17506.8|17488.8|0
1637881200000|2021-11-25 23:00:00|17504.8|17486.8|17492.1|17474.1|17505.4|17487.4|17492.1|17474.1|0
1637881500000|2021-11-25 23:05:00|17491.4|17473.4|17489.6|17471.6|17491.4|17473.4|17486.9|17468.9|0
1637881800000|2021-11-25 23:10:00|17490.2|17472.2|17495.4|17477.4|17496.1|17478.1|17489.6|17471.6|0
1637882100000|2021-11-25 23:15:00|17495.8|17477.8|17490.2|17472.2|17496.8|17478.8|17490.2|17472.2|0
1637882400000|2021-11-25 23:20:00|17489.9|17471.9|17488.5|17470.5|17492.5|17474.5|17483|17465|0
1637882700000|2021-11-25 23:25:00|17488.2|17470.2|17484.9|17466.9|17488.5|17470.5|17482.7|17464.7|0
1637883000000|2021-11-25 23:30:00|17485.6|17467.6|17470.3|17452.3|17486.9|17468.9|17468.4|17450.4|0
1637883300000|2021-11-25 23:35:00|17471|17453|17477.8|17459.8|17479.8|17461.8|17471|17453|0
1637883600000|2021-11-25 23:40:00|17478.1|17460.1|17475.7|17457.7|17479.8|17461.8|17475.7|17457.7|0
1637883900000|2021-11-25 23:45:00|17476.4|17458.4|17471.8|17453.8|17479|17461|17471.8|17453.8|0
1637884200000|2021-11-25 23:50:00|17471.4|17453.4|17470.5|17452.5|17475.1|17457.1|17469.2|17451.2|0
1637884500000|2021-11-25 23:55:00|17471.1|17453.1|17461.5|17443.5|17471.1|17453.1|17456.9|17438.9|0
1637884800000|2021-11-26 00:00:00|17460.9|17442.9|17450.4|17432.4|17461.5|17443.5|17446.6|17428.6|0
1637885100000|2021-11-26 00:05:00|17449.8|17431.8|17449.8|17431.8|17452.5|17434.5|17447.2|17429.2|0
1637885400000|2021-11-26 00:10:00|17450.2|17432.2|17456.8|17438.8|17456.8|17438.8|17448.3|17430.3|0
1637885700000|2021-11-26 00:15:00|17455.5|17437.5|17452.8|17434.8|17464.7|17446.7|17450.3|17432.3|0
1637886000000|2021-11-26 00:20:00|17453|17435|17443.2|17425.2|17454|17436|17439.4|17421.4|0
1637886300000|2021-11-26 00:25:00|17443.4|17425.4|17432.3|17414.3|17443.6|17425.6|17428.1|17410.1|0
1637886600000|2021-11-26 00:30:00|17432|17414|17431.6|17413.6|17438.7|17420.7|17426.8|17408.8|0
1637886900000|2021-11-26 00:35:00|17431.5|17413.5|17433.1|17415.1|17436.8|17418.8|17431.1|17413.1|0
1637887200000|2021-11-26 00:40:00|17432.8|17414.8|17433.8|17415.8|17437.2|17419.2|17430.3|17412.3|0
1637887500000|2021-11-26 00:45:00|17433.7|17415.7|17440.9|17422.9|17445.6|17427.6|17429.6|17411.6|0
1637887800000|2021-11-26 00:50:00|17440.6|17422.6|17429.6|17411.6|17440.6|17422.6|17427.3|17409.3|0
1637888100000|2021-11-26 00:55:00|17429.2|17411.2|17439.2|17421.2|17439.6|17421.6|17427.8|17409.8|0
1637888400000|2021-11-26 01:00:00|17440.9|17422.9|17457|17453|17465|17461|17440.9|17422.9|350
1637888700000|2021-11-26 01:05:00|17458|17454|17440|17436|17459|17455|17440|17436|250
1637889000000|2021-11-26 01:10:00|17441.5|17437.5|17434|17430|17444.5|17440.5|17431|17427|312
1637889300000|2021-11-26 01:15:00|17435.5|17431.5|17415|17411|17436.5|17432.5|17414|17410|263
1637889600000|2021-11-26 01:20:00|17415.5|17411.5|17407.5|17403.5|17415.5|17411.5|17399.5|17395.5|352
1637889900000|2021-11-26 01:25:00|17406|17402|17424.5|17420.5|17425|17421|17406|17402|90
1637890200000|2021-11-26 01:30:00|17426|17422|17413.5|17409.5|17426|17422|17412|17408|66
1637890500000|2021-11-26 01:35:00|17413|17409|17392|17388|17413|17409|17392|17388|102
1637890800000|2021-11-26 01:40:00|17395|17391|17391.5|17387.5|17396|17392|17384|17380|165
1637891100000|2021-11-26 01:45:00|17393|17389|17396.5|17392.5|17401|17397|17390.5|17386.5|146
1637891400000|2021-11-26 01:50:00|17396|17392|17390.5|17386.5|17399|17395|17385.5|17381.5|112
1637891700000|2021-11-26 01:55:00|17389.5|17385.5|17386.5|17382.5|17389.5|17385.5|17382.5|17378.5|103
1637892000000|2021-11-26 02:00:00|17388|17384|17378|17374|17388|17384|17375|17371|194
1637892300000|2021-11-26 02:05:00|17376|17372|17376|17372|17378.5|17374.5|17373|17369|101
1637892600000|2021-11-26 02:10:00|17375.5|17371.5|17360.5|17356.5|17375.5|17371.5|17357|17353|166
1637892900000|2021-11-26 02:15:00|17358.5|17354.5|17340.5|17336.5|17358.5|17354.5|17337|17333|220
1637893200000|2021-11-26 02:20:00|17343|17339|17335|17331|17344|17340|17333|17329|164
1637893500000|2021-11-26 02:25:00|17333|17329|17320|17316|17337|17333|17313.5|17309.5|434
1637893800000|2021-11-26 02:30:00|17321|17317|17318.5|17314.5|17323.5|17319.5|17310.5|17306.5|302
1637894100000|2021-11-26 02:35:00|17316.5|17312.5|17308|17304|17320|17316|17304.5|17300.5|292
1637894400000|2021-11-26 02:40:00|17304|17300|17314.5|17310.5|17318|17314|17302.5|17298.5|225
1637894700000|2021-11-26 02:45:00|17313|17309|17317|17313|17324|17320|17313|17309|205
1637895000000|2021-11-26 02:50:00|17316.5|17312.5|17294.5|17290.5|17318|17314|17291|17287|243
1637895300000|2021-11-26 02:55:00|17290.5|17286.5|17301|17297|17302|17298|17283|17279|421
1637895600000|2021-11-26 03:00:00|17301.5|17297.5|17295.5|17291.5|17301.5|17297.5|17295|17291|90
1637895900000|2021-11-26 03:05:00|17294|17290|17304|17300|17309|17305|17287.5|17283.5|245
1637896200000|2021-11-26 03:10:00|17302|17298|17308.5|17304.5|17309|17305|17294|17290|168
1637896500000|2021-11-26 03:15:00|17304|17300|17319|17315|17323|17319|17304|17300|154
1637896800000|2021-11-26 03:20:00|17317.5|17313.5|17312|17308|17318|17314|17309.5|17305.5|40
1637897100000|2021-11-26 03:25:00|17311.5|17307.5|17308.5|17304.5|17312|17308|17303.5|17299.5|202
1637897400000|2021-11-26 03:30:00|17305|17301|17287|17283|17309|17305|17285.5|17281.5|302
1637897700000|2021-11-26 03:35:00|17285.5|17281.5|17280.5|17276.5|17303.5|17299.5|17271|17267|723
1637898000000|2021-11-26 03:40:00|17278.5|17274.5|17271.5|17267.5|17286|17282|17264.5|17260.5|452
1637898300000|2021-11-26 03:45:00|17273.5|17269.5|17280.5|17276.5|17314.5|17310.5|17269|17265|4942
1637898600000|2021-11-26 03:50:00|17283|17279|17257|17253|17292|17288|17240|17236|2941
1637898900000|2021-11-26 03:55:00|17258.5|17254.5|17250|17246|17258.5|17254.5|17230|17226|2847
1637899200000|2021-11-26 04:00:00|17248|17244|17270|17266|17296.5|17292.5|17233.5|17229.5|2886
1637899500000|2021-11-26 04:05:00|17272.5|17268.5|17267|17263|17276|17272|17255|17251|1770
1637899800000|2021-11-26 04:10:00|17268.5|17264.5|17279|17275|17289.5|17285.5|17266|17262|1225
1637900100000|2021-11-26 04:15:00|17281.5|17277.5|17258|17254|17286|17282|17256|17252|987
1637900400000|2021-11-26 04:20:00|17256|17252|17200|17196|17256|17252|17199|17195|1168
1637900700000|2021-11-26 04:25:00|17199.5|17195.5|17190.5|17186.5|17205.5|17201.5|17179.5|17175.5|2089
1637901000000|2021-11-26 04:30:00|17195|17191|17200.5|17196.5|17217|17213|17180.5|17176.5|1243
1637901300000|2021-11-26 04:35:00|17199.5|17195.5|17212.5|17208.5|17215|17211|17195.5|17191.5|557
1637901600000|2021-11-26 04:40:00|17212|17208|17201.5|17197.5|17218|17214|17197.5|17193.5|824
1637901900000|2021-11-26 04:45:00|17201|17197|17192.5|17188.5|17201.8|17197.8|17181.3|17177.3|1057
1637902200000|2021-11-26 04:50:00|17191.8|17187.8|17134.3|17130.3|17191.8|17187.8|17132.8|17128.8|1173
1637902500000|2021-11-26 04:55:00|17133.5|17129.5|17119.5|17115.5|17151.8|17147.8|17116.3|17112.3|1533
1637902800000|2021-11-26 05:00:00|17119.8|17115.8|17130.5|17126.5|17135.8|17131.8|17086.8|17082.8|1559
1637903100000|2021-11-26 05:05:00|17130|17126|17098.8|17094.8|17136|17132|17089.8|17085.8|1041
1637903400000|2021-11-26 05:10:00|17098.3|17094.3|17103.3|17099.3|17117.3|17113.3|17091.8|17087.8|1022
1637903700000|2021-11-26 05:15:00|17103.5|17099.5|17096.8|17092.8|17117|17113|17088.8|17084.8|709
1637904000000|2021-11-26 05:20:00|17096.5|17092.5|17079.3|17075.3|17107.8|17103.8|17075.5|17071.5|817
1637904300000|2021-11-26 05:25:00|17078.5|17074.5|17058.5|17054.5|17084.5|17080.5|17055|17051|1220
1637904600000|2021-11-26 05:30:00|17058.8|17054.8|17088.8|17084.8|17093.3|17089.3|17049|17045|1047
1637904900000|2021-11-26 05:35:00|17089|17085|17092.3|17088.3|17096.3|17092.3|17077.5|17073.5|989
1637905200000|2021-11-26 05:40:00|17091.8|17087.8|17127|17123|17128.8|17124.8|17091.8|17087.8|997
1637905500000|2021-11-26 05:45:00|17127.5|17123.5|17123.3|17119.3|17136.5|17132.5|17117.5|17113.5|890
1637905800000|2021-11-26 05:50:00|17123|17119|17108.3|17104.3|17123|17119|17095|17091|769
1637906100000|2021-11-26 05:55:00|17108|17104|17135.8|17131.8|17139.3|17135.3|17108|17104|600
1637906400000|2021-11-26 06:00:00|17136|17132|17146.8|17142.8|17147.3|17143.3|17128|17124|510
1637906700000|2021-11-26 06:05:00|17146.5|17142.5|17153|17149|17154.3|17150.3|17137.3|17133.3|796
1637907000000|2021-11-26 06:10:00|17153.5|17149.5|17152.5|17148.5|17156|17152|17143|17139|463
1637907300000|2021-11-26 06:15:00|17152.8|17148.8|17138.3|17134.3|17153.8|17149.8|17128.8|17124.8|611
1637907600000|2021-11-26 06:20:00|17138|17134|17141.8|17137.8|17154.3|17150.3|17132.5|17128.5|556
1637907900000|2021-11-26 06:25:00|17142|17138|17117|17113|17143.8|17139.8|17110.8|17106.8|795
1637908200000|2021-11-26 06:30:00|17116.3|17112.3|17109|17105|17119.8|17115.8|17097.3|17093.3|560
1637908500000|2021-11-26 06:35:00|17109.5|17105.5|17097.8|17093.8|17117|17113|17094.3|17090.3|656
1637908800000|2021-11-26 06:40:00|17097.3|17093.3|17099.8|17095.8|17108|17104|17087|17083|490
1637909100000|2021-11-26 06:45:00|17100|17096|17090.5|17086.5|17103.5|17099.5|17088.8|17084.8|270
1637909400000|2021-11-26 06:50:00|17089.5|17085.5|17085|17081|17098.8|17094.8|17084.3|17080.3|351
1637909700000|2021-11-26 06:55:00|17084.8|17080.8|17098.8|17094.8|17121.5|17117.5|17079.3|17075.3|527
1637910000000|2021-11-26 07:00:00|17098.5|17094.5|17117.8|17113.8|17124|17120|17096.5|17092.5|641
1637910300000|2021-11-26 07:05:00|17116.8|17112.8|17099.5|17095.5|17128.8|17124.8|17096.8|17092.8|1018
1637910600000|2021-11-26 07:10:00|17098.5|17094.5|17121.3|17117.3|17123|17119|17097.3|17093.3|441
1637910900000|2021-11-26 07:15:00|17121.5|17117.5|17132|17128|17141.8|17137.8|17121.3|17117.3|701
1637911200000|2021-11-26 07:20:00|17132.3|17128.3|17140.3|17136.3|17145|17141|17130.5|17126.5|416
1637911500000|2021-11-26 07:25:00|17141|17137|17125.3|17121.3|17145.3|17141.3|17119|17115|321
1637911800000|2021-11-26 07:30:00|17125.5|17121.5|17147.5|17143.5|17156.5|17152.5|17115|17111|606
1637912100000|2021-11-26 07:35:00|17147.8|17143.8|17126.5|17122.5|17151|17147|17122.3|17118.3|390
1637912400000|2021-11-26 07:40:00|17126.3|17122.3|17119.8|17115.8|17131.5|17127.5|17111.5|17107.5|414
1637912700000|2021-11-26 07:45:00|17119.5|17115.5|17108.5|17104.5|17123|17119|17102.8|17098.8|607
1637913000000|2021-11-26 07:50:00|17108.3|17104.3|17105|17101|17122.3|17118.3|17100.3|17096.3|607
1637913300000|2021-11-26 07:55:00|17105.3|17101.3|17098|17094|17108.8|17104.8|17094.3|17090.3|514
1637913600000|2021-11-26 08:00:00|17098.3|17094.3|17087.3|17083.3|17111|17107|17087.3|17083.3|592
1637913900000|2021-11-26 08:05:00|17087|17083|17059.3|17055.3|17094.8|17090.8|17054|17050|938
1637914200000|2021-11-26 08:10:00|17059.5|17055.5|17061|17057|17075|17071|17046.5|17042.5|1178
1637914500000|2021-11-26 08:15:00|17059.8|17055.8|17044.8|17040.8|17063|17059|17033.8|17029.8|1078
1637914800000|2021-11-26 08:20:00|17043.8|17039.8|17042.8|17038.8|17043.8|17039.8|17019.3|17015.3|1063
1637915100000|2021-11-26 08:25:00|17043.3|17039.3|17030|17026|17055.8|17051.8|17021.3|17017.3|910
1637915400000|2021-11-26 08:30:00|17029.8|17025.8|17051.5|17047.5|17052.5|17048.5|17023.8|17019.8|781
1637915700000|2021-11-26 08:35:00|17051.3|17047.3|17072.8|17068.8|17078.8|17074.8|17039|17035|880
1637916000000|2021-11-26 08:40:00|17073|17069|17074.5|17070.5|17085.5|17081.5|17062.8|17058.8|973
1637916300000|2021-11-26 08:45:00|17074.8|17070.8|17087|17083|17099.8|17095.8|17066|17062|1061
1637916600000|2021-11-26 08:50:00|17087.5|17083.5|17100.5|17096.5|17105.3|17101.3|17078.8|17074.8|784
1637916900000|2021-11-26 08:55:00|17100.3|17096.3|17099.5|17095.5|17103.5|17099.5|17084.8|17080.8|698
1637917200000|2021-11-26 09:00:00|17099.8|17095.8|17054|17050|17102.5|17098.5|17049.8|17045.8|803
1637917500000|2021-11-26 09:05:00|17054.3|17050.3|17039.3|17035.3|17061.3|17057.3|17032.8|17028.8|566
1637917800000|2021-11-26 09:10:00|17039.5|17035.5|17060.8|17056.8|17066.3|17062.3|17021.3|17017.3|1205
1637918100000|2021-11-26 09:15:00|17062.3|17058.3|17048.8|17044.8|17063.3|17059.3|17038.5|17034.5|631
1637918400000|2021-11-26 09:20:00|17049.3|17045.3|17054|17050|17060.3|17056.3|17045.5|17041.5|637
1637918700000|2021-11-26 09:25:00|17053.8|17049.8|17047.5|17043.5|17060|17056|17040.8|17036.8|1012
1637919000000|2021-11-26 09:30:00|17047.3|17043.3|17005.5|17001.5|17062.5|17058.5|17001|16997|1293
1637919300000|2021-11-26 09:35:00|17006|17002|16966|16962|17013.3|17009.3|16964.3|16960.3|1226
1637919600000|2021-11-26 09:40:00|16966.8|16962.8|16974|16970|16992.5|16988.5|16941|16937|1818
1637919900000|2021-11-26 09:45:00|16974.3|16970.3|16978.5|16974.5|16997|16993|16974.3|16970.3|1459
1637920200000|2021-11-26 09:50:00|16978.8|16974.8|16981|16977|16983.3|16979.3|16952.5|16948.5|1859
1637920500000|2021-11-26 09:55:00|16982.3|16978.3|16965|16961|16984|16980|16960.8|16956.8|1941
1637920800000|2021-11-26 10:00:00|16965.3|16961.3|16981|16977|16988.8|16984.8|16962.8|16958.8|618
1637921100000|2021-11-26 10:05:00|16981.3|16977.3|16973.5|16969.5|16983.5|16979.5|16961.8|16957.8|319
1637921400000|2021-11-26 10:10:00|16979.8|16961.8|16990.5|16972.5|16997.8|16979.8|16978.4|16960.4|14308930
1637921700000|2021-11-26 10:15:00|16990.4|16972.4|16974.8|16956.8|16993.5|16975.5|16974.4|16956.4|0
1637922000000|2021-11-26 10:20:00|16975.6|16957.6|16989.1|16971.1|16992.4|16974.4|16971.2|16953.2|0
1637922300000|2021-11-26 10:25:00|16989.2|16971.2|16999.2|16981.2|17009.7|16991.7|16985.6|16967.6|0
1637922600000|2021-11-26 10:30:00|16999.6|16981.6|16970.7|16952.7|17000.1|16982.1|16968.1|16950.1|0
1637922900000|2021-11-26 10:35:00|16969.9|16951.9|16971.2|16953.2|16974|16956|16964.4|16946.4|0
1637923200000|2021-11-26 10:40:00|16970.9|16952.9|16970.5|16966.5|16982|16978|16964.5|16949.5|98
1637923500000|2021-11-26 10:45:00|16970.3|16966.3|16962.3|16958.3|16970.3|16966.3|16961.5|16957.5|121
1637923800000|2021-11-26 10:50:00|16963.3|16959.3|16972.8|16968.8|16972.8|16968.8|16959.8|16955.8|86
1637924100000|2021-11-26 10:55:00|16973|16969|16979.5|16975.5|16987.3|16983.3|16973|16969|229
1637924400000|2021-11-26 11:00:00|16979|16975|16975.5|16971.5|16982.3|16978.3|16966.3|16962.3|176
1637924700000|2021-11-26 11:05:00|16975.8|16971.8|16994|16990|16996.3|16992.3|16971.3|16967.3|186
1637925000000|2021-11-26 11:10:00|16994.5|16990.5|16988.3|16984.3|16999.8|16995.8|16976.8|16972.8|101
1637925300000|2021-11-26 11:15:00|16986.5|16982.5|16988.5|16984.5|16994.5|16990.5|16981|16977|35
1637925600000|2021-11-26 11:20:00|16989|16985|16985.5|16981.5|16989|16985|16982|16978|16
1637925900000|2021-11-26 11:25:00|16985|16981|16987.5|16983.5|16987.5|16983.5|16982|16978|25
1637926200000|2021-11-26 11:30:00|16984|16980|16967|16963|16989.5|16985.5|16967|16963|60
1637926500000|2021-11-26 11:35:00|16968|16964|16965.5|16961.5|16969|16965|16961.5|16957.5|18
1637926800000|2021-11-26 11:40:00|16968.5|16964.5|16972.5|16968.5|16972.5|16968.5|16961.5|16957.5|8
1637927100000|2021-11-26 11:45:00|16968|16964|16964|16960|16968|16964|16964|16960|9
1637927400000|2021-11-26 11:50:00|16968|16964|16969|16965|16969|16965|16966.5|16962.5|12
1637927700000|2021-11-26 11:55:00|16967.5|16963.5|16966|16962|16969|16965|16964|16960|14
1637928000000|2021-11-26 12:00:00|16965.5|16961.5|16984|16980|16984|16980|16965.5|16961.5|19
1637928300000|2021-11-26 12:05:00|16986|16982|16986.5|16982.5|16996.5|16992.5|16981.5|16977.5|60
1637928600000|2021-11-26 12:10:00|16986|16982|16993|16989|16998|16994|16984.5|16980.5|88
1637928900000|2021-11-26 12:15:00|16995|16991|16993|16989|16995.5|16991.5|16988|16984|45
1637929200000|2021-11-26 12:20:00|16991.5|16987.5|16962|16958|16991.5|16987.5|16962|16958|83
1637929500000|2021-11-26 12:25:00|16965.5|16961.5|16961.5|16957.5|16967|16963|16953|16949|98
1637929800000|2021-11-26 12:30:00|16958.5|16954.5|16947|16943|16961.5|16957.5|16947|16943|102
1637930100000|2021-11-26 12:35:00|16945.5|16941.5|16941|16937|16948|16944|16937.5|16933.5|143
1637930400000|2021-11-26 12:40:00|16942|16938|16942|16938|16946.5|16942.5|16938|16934|78
1637930700000|2021-11-26 12:45:00|16944|16940|16946.5|16942.5|16952.5|16948.5|16944|16940|39
1637931000000|2021-11-26 12:50:00|16947.5|16943.5|16934|16930|16948.5|16944.5|16934|16930|90
1637931300000|2021-11-26 12:55:00|16937|16933|16938|16934|16941.5|16937.5|16935|16931|110
1637931600000|2021-11-26 13:00:00|16938.5|16934.5|16936|16932|16938.5|16934.5|16920.5|16916.5|116
1637931900000|2021-11-26 13:05:00|16936.5|16932.5|16946.5|16942.5|16953|16949|16936.5|16932.5|27
1637932200000|2021-11-26 13:10:00|16948.5|16944.5|16953|16949|16954.5|16950.5|16948.5|16944.5|28
1637932500000|2021-11-26 13:15:00|16951.5|16947.5|16948.5|16944.5|16951.5|16947.5|16938.5|16934.5|73
1637932800000|2021-11-26 13:20:00|16951.5|16947.5|16953|16949|16956|16952|16947|16943|103
1637933100000|2021-11-26 13:25:00|16954|16950|16952|16948|16954|16950|16938|16934|140
1637933400000|2021-11-26 13:30:00|16949|16945|16963.5|16959.5|16963.5|16959.5|16948.5|16944.5|233
1637933700000|2021-11-26 13:35:00|16964.5|16960.5|16967|16963|16972.5|16968.5|16961|16957|228
1637934000000|2021-11-26 13:40:00|16967.5|16963.5|16952.5|16948.5|16967.5|16963.5|16951.5|16947.5|48
1637934300000|2021-11-26 13:45:00|16950|16946|16954|16950|16960.5|16956.5|16950|16946|30
1637934600000|2021-11-26 13:50:00|16951.5|16947.5|16964|16960|16964|16960|16950.5|16946.5|36
1637934900000|2021-11-26 13:55:00|16963|16959|16964|16960|16970|16966|16961.5|16957.5|34
1637935200000|2021-11-26 14:00:00|16965|16961|16968|16964|16969|16965|16962.5|16958.5|38
1637935500000|2021-11-26 14:05:00|16961.5|16957.5|16975.5|16971.5|16975.5|16971.5|16961.5|16957.5|83
1637935800000|2021-11-26 14:10:00|16976.5|16972.5|16976|16972|16983.5|16979.5|16975.5|16971.5|89
1637936100000|2021-11-26 14:15:00|16975.5|16971.5|16972|16968|16977.5|16973.5|16971.5|16967.5|11
1637936400000|2021-11-26 14:20:00|16973|16969|16976|16972|16978|16974|16973|16969|17
1637936700000|2021-11-26 14:25:00|16975|16971|16972|16968|16978.5|16974.5|16967.5|16963.5|56
1637937000000|2021-11-26 14:30:00|16974|16970|16962|16958|16981.5|16977.5|16962|16958|370
1637937300000|2021-11-26 14:35:00|16964|16960|16940.5|16936.5|16968.5|16964.5|16931.5|16927.5|515
1637937600000|2021-11-26 14:40:00|16941|16937|16915|16911|16943.5|16939.5|16913.5|16909.5|326
1637937900000|2021-11-26 14:45:00|16916.5|16912.5|16904|16900|16920.5|16916.5|16893|16889|210
1637938200000|2021-11-26 14:50:00|16907|16903|16905.5|16901.5|16918|16914|16900|16896|163
1637938500000|2021-11-26 14:55:00|16908|16904|16914|16910|16921.5|16917.5|16899.5|16895.5|402
1637938800000|2021-11-26 15:00:00|16912.5|16908.5|16892|16888|16913.5|16909.5|16892|16888|403
1637939100000|2021-11-26 15:05:00|16892.5|16888.5|16892.5|16888.5|16902.5|16898.5|16890|16886|169
1637939400000|2021-11-26 15:10:00|16891.5|16887.5|16879.5|16875.5|16891.5|16887.5|16879.5|16875.5|126
1637939700000|2021-11-26 15:15:00|16881.5|16877.5|16880.5|16876.5|16883|16879|16864|16860|221
1637940000000|2021-11-26 15:20:00|16883.5|16879.5|16880|16876|16888.5|16884.5|16875|16871|121
1637940300000|2021-11-26 15:25:00|16878.5|16874.5|16881|16877|16886|16882|16870|16866|95
1637940600000|2021-11-26 15:30:00|16882.5|16878.5|16877|16873|16889|16885|16862|16858|123
1637940900000|2021-11-26 15:35:00|16870.5|16866.5|16871|16867|16880|16876|16863|16859|169
1637941200000|2021-11-26 15:40:00|16873|16869|16860|16856|16874.5|16870.5|16856|16852|102
1637941500000|2021-11-26 15:45:00|16862.5|16858.5|16845.5|16841.5|16864.5|16860.5|16840.5|16836.5|130
1637941800000|2021-11-26 15:50:00|16847.5|16843.5|16846|16842|16862|16858|16840|16836|129
1637942100000|2021-11-26 15:55:00|16845|16841|16831.5|16827.5|16845|16841|16830|16826|86
1637942400000|2021-11-26 16:00:00|16829|16825|16832.5|16828.5|16838.5|16834.5|16818.5|16814.5|102
1637942700000|2021-11-26 16:05:00|16835.5|16831.5|16848|16844|16852|16848|16828|16824|96
1637943000000|2021-11-26 16:10:00|16851|16847|16828.5|16824.5|16851|16847|16818.5|16814.5|122
1637943300000|2021-11-26 16:15:00|16820.5|16816.5|16821|16817|16828|16824|16814|16810|62
1637943600000|2021-11-26 16:20:00|16823.5|16819.5|16817|16813|16824|16820|16808.5|16804.5|224
1637943900000|2021-11-26 16:25:00|16814.5|16810.5|16808.5|16804.5|16814.5|16810.5|16804.5|16800.5|64
1637944200000|2021-11-26 16:30:00|16808|16804|16798.5|16794.5|16811.5|16807.5|16796|16792|22
1637944500000|2021-11-26 16:35:00|16800.5|16796.5|16791.5|16787.5|16804.5|16800.5|16781|16777|213
1637944800000|2021-11-26 16:40:00|16789.5|16785.5|16793.5|16789.5|16798.5|16794.5|16764|16760|670
1637945100000|2021-11-26 16:45:00|16796|16792|16810.5|16806.5|16818|16814|16795|16791|315
1637945400000|2021-11-26 16:50:00|16813|16809|16796.5|16792.5|16813|16809|16794.5|16790.5|34
1637945700000|2021-11-26 16:55:00|16795.5|16791.5|16812|16808|16812|16808|16795|16791|32
1637946000000|2021-11-26 17:00:00|16812.5|16808.5|16810.5|16806.5|16818.5|16814.5|16810.5|16806.5|127
1637946300000|2021-11-26 17:05:00|16818.5|16814.5|16833|16829|16836.5|16832.5|16815.5|16811.5|314
1637946600000|2021-11-26 17:10:00|16833.5|16829.5|16836|16832|16844.5|16840.5|16820|16816|260
1637946900000|2021-11-26 17:15:00|16840|16836|16833.5|16829.5|16845.5|16841.5|16833.5|16829.5|220
1637947200000|2021-11-26 17:20:00|16833|16829|16848|16844|16854|16850|16833|16829|55
1637947500000|2021-11-26 17:25:00|16847|16843|16860.5|16856.5|16863|16859|16847|16843|85
1637947800000|2021-11-26 17:30:00|16858.5|16854.5|16877|16873|16877|16873|16856.5|16852.5|116
1637948100000|2021-11-26 17:35:00|16875|16871|16892.5|16888.5|16896.5|16892.5|16875|16871|251
1637948400000|2021-11-26 17:40:00|16892|16888|16890|16886|16894.5|16890.5|16884.5|16880.5|149
1637948700000|2021-11-26 17:45:00|16889|16885|16860.5|16856.5|16891.5|16887.5|16858|16854|73
1637949000000|2021-11-26 17:50:00|16856.5|16852.5|16819.5|16815.5|16856.5|16852.5|16815|16811|68
1637949300000|2021-11-26 17:55:00|16831|16827|16863|16859|16866|16862|16827.5|16823.5|66
1637949600000|2021-11-26 18:00:00|16865.5|16861.5|16858|16854|16869.5|16865.5|16858|16854|21
1637949900000|2021-11-26 18:05:00|16847|16843|16844.5|16840.5|16863.5|16859.5|16842|16838|134
1637950200000|2021-11-26 18:10:00|16842.5|16838.5|16834.5|16830.5|16844|16840|16829|16825|111
1637950500000|2021-11-26 18:15:00|16843.5|16839.5|16839|16835|16843.5|16839.5|16829.5|16825.5|42
1637950800000|2021-11-26 18:20:00|16830.5|16826.5|16844|16840|16847|16843|16830|16826|24
1637951100000|2021-11-26 18:25:00|16847|16843|16851|16847|16851|16847|16847|16843|21
1637951400000|2021-11-26 18:30:00|16847.5|16843.5|16844|16840|16847.5|16843.5|16841|16837|25
1637951700000|2021-11-26 18:35:00|16846.5|16842.5|16836|16832|16847.5|16843.5|16836|16832|12
1637952000000|2021-11-26 18:40:00|16843.5|16839.5|16838|16834|16843.5|16839.5|16838|16834|3
1637952300000|2021-11-26 18:45:00|16844.5|16840.5|16843.5|16839.5|16845|16841|16843.5|16839.5|3
1637952600000|2021-11-26 18:50:00|16844|16840|16844|16840|16844|16840|16844|16840|1
1637952900000|2021-11-26 18:55:00|16843.5|16839.5|16844.5|16840.5|16845|16841|16843.5|16839.5|7
1637953200000|2021-11-26 19:00:00|16843.5|16839.5|16838.5|16834.5|16843.5|16839.5|16838.5|16834.5|5
1637953800000|2021-11-26 19:10:00|16842.5|16838.5|16843.5|16839.5|16843.5|16839.5|16842.5|16838.5|4
1637954100000|2021-11-26 19:15:00|16834.5|16830.5|16834.5|16830.5|16834.5|16830.5|16834.5|16830.5|3
1637954400000|2021-11-26 19:20:00|16834|16830|16842.5|16838.5|16842.5|16838.5|16834|16830|6
1637954700000|2021-11-26 19:25:00|16833|16829|16821.5|16817.5|16833|16829|16821.5|16817.5|53
1637955000000|2021-11-26 19:30:00|16819|16815|16843|16839|16843|16839|16819|16815|10
1637955600000|2021-11-26 19:40:00|16828.5|16824.5|16828.5|16824.5|16828.5|16824.5|16828.5|16824.5|6
1637955900000|2021-11-26 19:45:00|16823|16819|16819|16815|16828.5|16824.5|16819|16815|9
1637956200000|2021-11-26 19:50:00|16824.5|16820.5|16824|16820|16824.5|16820.5|16824|16820|3
1637956800000|2021-11-26 20:00:00|||||||||6
1637957400000|2021-11-26 20:10:00|16825|16821|16825.5|16821.5|16825.5|16821.5|16825|16821|3
1637957700000|2021-11-26 20:15:00|||||||||2
1637958300000|2021-11-26 20:25:00|16826|16822|16822.5|16818.5|16826|16822|16822.5|16818.5|5
1637959200000|2021-11-26 20:40:00|16819|16815|16819|16815|16819|16815|16819|16815|4
1637960100000|2021-11-26 20:55:00|16827|16823|16828|16824|16828|16824|16827|16823|6
1638140400000|2021-11-28 23:00:00|16908|16890|16936.9|16918.9|16944.4|16926.4|16901.8|16883.8|0
1638140700000|2021-11-28 23:05:00|16937.2|16919.2|16968.7|16950.7|16975.3|16957.3|16932.2|16914.2|0
1638141000000|2021-11-28 23:10:00|16969.3|16951.3|16963.8|16945.8|16975.7|16957.7|16952.7|16934.7|0
1638141300000|2021-11-28 23:15:00|16962.8|16944.8|16981|16963|16982.8|16964.8|16959.9|16941.9|0
1638141600000|2021-11-28 23:20:00|16981.3|16963.3|17001.7|16983.7|17006.1|16988.1|16981.3|16963.3|0
1638141900000|2021-11-28 23:25:00|17001.4|16983.4|16981|16963|17001.7|16983.7|16972.1|16954.1|0
1638142200000|2021-11-28 23:30:00|16982.3|16964.3|16984.7|16966.7|16997.3|16979.3|16982.3|16964.3|0
1638142500000|2021-11-28 23:35:00|16984.4|16966.4|17003.1|16985.1|17007.9|16989.9|16983.1|16965.1|0
1638142800000|2021-11-28 23:40:00|17003.4|16985.4|16989.7|16971.7|17007|16989|16985.8|16967.8|0
1638143100000|2021-11-28 23:45:00|16989.1|16971.1|16993.3|16975.3|17002.3|16984.3|16982.6|16964.6|0
1638143400000|2021-11-28 23:50:00|16992.6|16974.6|17001.4|16983.4|17003.3|16985.3|16992.6|16974.6|0
1638143700000|2021-11-28 23:55:00|17000.4|16982.4|17008.2|16990.2|17008.8|16990.8|16990.7|16972.7|0
1638144000000|2021-11-29 00:00:00|17008.5|16990.5|17004.8|16986.8|17014.9|16996.9|17003.5|16985.5|0
1638144300000|2021-11-29 00:05:00|17004.2|16986.2|17019.2|17001.2|17025|17007|17003.5|16985.5|0
1638144600000|2021-11-29 00:10:00|17018.5|17000.5|17024.4|17006.4|17030.7|17012.7|17018.5|17000.5|0
1638144900000|2021-11-29 00:15:00|17025|17007|17031.9|17013.9|17033.9|17015.9|17020.3|17002.3|0
1638145200000|2021-11-29 00:20:00|17031.3|17013.3|17025.7|17007.7|17039.9|17021.9|17024.3|17006.3|0
1638145500000|2021-11-29 00:25:00|17024.4|17006.4|16998.3|16980.3|17025.5|17007.5|16996.7|16978.7|0
1638145800000|2021-11-29 00:30:00|16997.6|16979.6|17013.3|16995.3|17017.6|16999.6|16986|16968|0
1638146100000|2021-11-29 00:35:00|17013.7|16995.7|17002.8|16984.8|17026|17008|16998.9|16980.9|0
1638146400000|2021-11-29 00:40:00|17003|16985|17003.5|16985.5|17014.7|16996.7|16995.4|16977.4|0
1638146700000|2021-11-29 00:45:00|17003.1|16985.1|17005.8|16987.8|17012.2|16994.2|16998.2|16980.2|0
1638147000000|2021-11-29 00:50:00|17005.5|16987.5|17002.5|16984.5|17012.7|16994.7|16995.6|16977.6|0
1638147300000|2021-11-29 00:55:00|17002.1|16984.1|16996.3|16978.3|17005|16987|16988.9|16970.9|0
1638147600000|2021-11-29 01:00:00|16996.6|16978.6|16954|16950|16996.6|16978.6|16913|16909|809
1638147900000|2021-11-29 01:05:00|16953.5|16949.5|16992.5|16988.5|17001|16997|16953.5|16949.5|563
1638148200000|2021-11-29 01:10:00|16990|16986|17019|17015|17019|17015|16989|16985|318
1638148500000|2021-11-29 01:15:00|17018|17014|16989|16985|17021.5|17017.5|16980.5|16976.5|196
1638148800000|2021-11-29 01:20:00|16997.5|16993.5|16995.5|16991.5|17002.5|16998.5|16990|16986|306
1638149100000|2021-11-29 01:25:00|16991.5|16987.5|16991|16987|17001|16997|16982.5|16978.5|125
1638149400000|2021-11-29 01:30:00|16995|16991|17003.5|16999.5|17010|17006|16979|16975|123
1638149700000|2021-11-29 01:35:00|16998|16994|17020.5|17016.5|17020.5|17016.5|16998|16994|109
1638150000000|2021-11-29 01:40:00|17013.5|17009.5|17019|17015|17019|17015|17006|17002|228
1638150300000|2021-11-29 01:45:00|17018|17014|17013|17009|17018|17014|17010.5|17006.5|34
1638150600000|2021-11-29 01:50:00|17016|17012|17019|17015|17023.5|17019.5|17012.5|17008.5|98
1638150900000|2021-11-29 01:55:00|17023.5|17019.5|17038.5|17034.5|17038.5|17034.5|17023.5|17019.5|84
1638151200000|2021-11-29 02:00:00|17034.5|17030.5|17045.5|17041.5|17056.5|17052.5|17034.5|17030.5|250
1638151500000|2021-11-29 02:05:00|17042.5|17038.5|17038|17034|17052|17048|17036|17032|298
1638151800000|2021-11-29 02:10:00|17036|17032|17068.5|17064.5|17069|17065|17036|17032|175
1638152100000|2021-11-29 02:15:00|17065|17061|17079.5|17075.5|17083|17079|17063.5|17059.5|279
1638152400000|2021-11-29 02:20:00|17079|17075|17082.5|17078.5|17089.5|17085.5|17072.5|17068.5|175
1638152700000|2021-11-29 02:25:00|17090|17086|17092|17088|17103|17099|17090|17086|107
1638153000000|2021-11-29 02:30:00|17094|17090|17101.5|17097.5|17114.5|17110.5|17094|17090|151
1638153300000|2021-11-29 02:35:00|17099.5|17095.5|17080.5|17076.5|17104|17100|17080.5|17076.5|68
1638153600000|2021-11-29 02:40:00|17083|17079|17074.5|17070.5|17085|17081|17071.5|17067.5|44
1638153900000|2021-11-29 02:45:00|17076.5|17072.5|17069.5|17065.5|17076.5|17072.5|17065.5|17061.5|61
1638154200000|2021-11-29 02:50:00|17068.5|17064.5|17064.5|17060.5|17072|17068|17064.5|17060.5|46
1638154500000|2021-11-29 02:55:00|17066|17062|17062|17058|17068|17064|17060.5|17056.5|122
1638154800000|2021-11-29 03:00:00|17061.5|17057.5|17089|17085|17089|17085|17061.5|17057.5|239
1638155100000|2021-11-29 03:05:00|17090.5|17086.5|17069|17065|17090.5|17086.5|17062|17058|112
1638155400000|2021-11-29 03:10:00|17072|17068|17093|17089|17099|17095|17070|17066|387
1638155700000|2021-11-29 03:15:00|17096.5|17092.5|17059|17055|17099|17095|17059|17055|136
1638156000000|2021-11-29 03:20:00|17063|17059|17071.5|17067.5|17082.5|17078.5|17063|17059|55
1638156300000|2021-11-29 03:25:00|17071|17067|17083.5|17079.5|17087|17083|17066.5|17062.5|58
1638156600000|2021-11-29 03:30:00|17082|17078|17064.5|17060.5|17085|17081|17060|17056|299
1638156900000|2021-11-29 03:35:00|17070.5|17066.5|17058|17054|17071|17067|17055.5|17051.5|224
1638157200000|2021-11-29 03:40:00|17060|17056|17068.5|17064.5|17080.5|17076.5|17058.5|17054.5|250
1638157500000|2021-11-29 03:45:00|17069|17065|16837|16833|17069|17065|16833.5|16829.5|7206
1638157800000|2021-11-29 03:50:00|16836.5|16832.5|16853.5|16849.5|16855|16851|16786|16782|3988
1638158100000|2021-11-29 03:55:00|16854|16850|16943|16939|16945|16941|16851|16847|3172
1638158400000|2021-11-29 04:00:00|16945|16941|16988.5|16984.5|17000.5|16996.5|16918|16914|2719
1638158700000|2021-11-29 04:05:00|16988|16984|16949|16945|17028.5|17024.5|16927|16923|1775
1638159000000|2021-11-29 04:10:00|16952.5|16948.5|16961|16957|16972|16968|16925.5|16921.5|697
1638159300000|2021-11-29 04:15:00|16959|16955|17003|16999|17020|17016|16957|16953|829
1638159600000|2021-11-29 04:20:00|17002|16998|17011.5|17007.5|17013.5|17009.5|16979|16975|1697
1638159900000|2021-11-29 04:25:00|17012.5|17008.5|17017.5|17013.5|17021.5|17017.5|16992|16988|1677
1638160200000|2021-11-29 04:30:00|17015.5|17011.5|17058|17054|17068.5|17064.5|17011.5|17007.5|1770
1638160500000|2021-11-29 04:35:00|17057|17053|17059|17055|17069|17065|17037|17033|1179
1638160800000|2021-11-29 04:40:00|17058.5|17054.5|17062|17058|17081.5|17077.5|17046.5|17042.5|971
1638161100000|2021-11-29 04:45:00|17059.5|17055.5|17008|17004|17073|17069|16997|16993|1234
1638161400000|2021-11-29 04:50:00|17008.3|17004.3|16980.3|16976.3|17008.3|17004.3|16946.3|16942.3|2155
1638161700000|2021-11-29 04:55:00|16980.5|16976.5|17005|17001|17020|17016|16979|16975|791
1638162000000|2021-11-29 05:00:00|17005.3|17001.3|16980.8|16976.8|17026.3|17022.3|16976.5|16972.5|708
1638162300000|2021-11-29 05:05:00|16980.3|16976.3|16988|16984|16995.5|16991.5|16963|16959|613
1638162600000|2021-11-29 05:10:00|16985.5|16981.5|16969.4|16965.4|17002.6|16998.6|16969.4|16965.4|689
1638162900000|2021-11-29 05:15:00|16969.6|16965.6|16959.2|16955.2|16991.4|16987.4|16957.7|16953.7|631
1638163200000|2021-11-29 05:20:00|16959.4|16955.4|17004.9|17000.9|17004.9|17000.9|16952.9|16948.9|955
1638163500000|2021-11-29 05:25:00|17005.7|17001.7|16999.4|16995.4|17014.7|17010.7|16993.7|16989.7|873
1638163800000|2021-11-29 05:30:00|17000.2|16996.2|17025.4|17021.4|17032.9|17028.9|16986.4|16982.4|512
1638164100000|2021-11-29 05:35:00|17025.9|17021.9|17046.2|17042.2|17056.4|17052.4|17022.9|17018.9|710
1638164400000|2021-11-29 05:40:00|17046.4|17042.4|17067.4|17063.4|17071.9|17067.9|17041.2|17037.2|794
1638164700000|2021-11-29 05:45:00|17066.9|17062.9|17102.9|17098.9|17113.9|17109.9|17052.2|17048.2|1516
1638165000000|2021-11-29 05:50:00|17104.2|17100.2|17088.9|17084.9|17114.4|17110.4|17079.2|17075.2|868
1638165300000|2021-11-29 05:55:00|17089.2|17085.2|17115.4|17111.4|17115.4|17111.4|17086.2|17082.2|651
1638165600000|2021-11-29 06:00:00|17114.7|17110.7|17123.4|17119.4|17136.2|17132.2|17114.4|17110.4|1306
1638165900000|2021-11-29 06:05:00|17123.7|17119.7|17102.2|17098.2|17129.9|17125.9|17094.2|17090.2|1105
1638166200000|2021-11-29 06:10:00|17101.9|17097.9|17105.4|17101.4|17114.2|17110.2|17097.9|17093.9|792
1638166500000|2021-11-29 06:15:00|17105.7|17101.7|17102.7|17098.7|17115.9|17111.9|17098.9|17094.9|667
1638166800000|2021-11-29 06:20:00|17102.9|17098.9|17076.4|17072.4|17116.2|17112.2|17066.7|17062.7|838
1638167100000|2021-11-29 06:25:00|17076.2|17072.2|17113.9|17109.9|17115.2|17111.2|17076.2|17072.2|652
1638167400000|2021-11-29 06:30:00|17114.2|17110.2|17108.4|17104.4|17119.4|17115.4|17105.7|17101.7|494
1638167700000|2021-11-29 06:35:00|17108.7|17104.7|17138.7|17134.7|17144.7|17140.7|17089.2|17085.2|596
1638168000000|2021-11-29 06:40:00|17139.4|17135.4|17139.4|17135.4|17147.2|17143.2|17121.7|17117.7|415
1638168300000|2021-11-29 06:45:00|17141.2|17137.2|17135.2|17131.2|17146.7|17142.7|17121.9|17117.9|411
1638168600000|2021-11-29 06:50:00|17135.4|17131.4|17135.4|17131.4|17137.2|17133.2|17123.7|17119.7|520
1638168900000|2021-11-29 06:55:00|17135.7|17131.7|17124.4|17120.4|17147.9|17143.9|17122.7|17118.7|641
1638169200000|2021-11-29 07:00:00|17124.7|17120.7|17108.4|17104.4|17133.7|17129.7|17095.9|17091.9|881
1638169500000|2021-11-29 07:05:00|17108.7|17104.7|17133.9|17129.9|17141.4|17137.4|17107.4|17103.4|730
1638169800000|2021-11-29 07:10:00|17133.7|17129.7|17122.2|17118.2|17136.4|17132.4|17109.4|17105.4|560
1638170100000|2021-11-29 07:15:00|17122.7|17118.7|17109.4|17105.4|17122.7|17118.7|17099.7|17095.7|293
1638170400000|2021-11-29 07:20:00|17109.2|17105.2|17109.2|17105.2|17122.2|17118.2|17090.7|17086.7|414
1638170700000|2021-11-29 07:25:00|17109.7|17105.7|17070.7|17066.7|17126.9|17122.9|17064.9|17060.9|346
1638171000000|2021-11-29 07:30:00|17070.4|17066.4|17083.7|17079.7|17090.7|17086.7|17040.7|17036.7|652
1638171300000|2021-11-29 07:35:00|17084.9|17080.9|17084.9|17080.9|17098.9|17094.9|17084.2|17080.2|493
1638171600000|2021-11-29 07:40:00|17084.7|17080.7|17065.9|17061.9|17092.7|17088.7|17064.9|17060.9|530
1638171900000|2021-11-29 07:45:00|17065.4|17061.4|17121.9|17117.9|17126.4|17122.4|17065.4|17061.4|550
1638172200000|2021-11-29 07:50:00|17122.2|17118.2|17111.7|17107.7|17126.2|17122.2|17102.7|17098.7|413
1638172500000|2021-11-29 07:55:00|17111.9|17107.9|17099.2|17095.2|17117.2|17113.2|17095.4|17091.4|374
1638172800000|2021-11-29 08:00:00|17098.2|17094.2|17088.2|17084.2|17135.2|17131.2|17076.2|17072.2|1067
1638173100000|2021-11-29 08:05:00|17088.4|17084.4|17077.7|17073.7|17104.4|17100.4|17069.2|17065.2|954
1638173400000|2021-11-29 08:10:00|17077.9|17073.9|17107.2|17103.2|17113.9|17109.9|17066.9|17062.9|1200
1638173700000|2021-11-29 08:15:00|17108.2|17104.2|17109.4|17105.4|17120.2|17116.2|17101.2|17097.2|688
1638174000000|2021-11-29 08:20:00|17109.7|17105.7|17113.2|17109.2|17125.7|17121.7|17107.4|17103.4|596
1638174300000|2021-11-29 08:25:00|17112.2|17108.2|17111.9|17107.9|17118.9|17114.9|17094.2|17090.2|582
1638174600000|2021-11-29 08:30:00|17111.7|17107.7|17132.2|17128.2|17137.9|17133.9|17111.7|17107.7|683
1638174900000|2021-11-29 08:35:00|17132.4|17128.4|17099.4|17095.4|17134.9|17130.9|17099.4|17095.4|455
1638175200000|2021-11-29 08:40:00|17099.7|17095.7|17106.7|17102.7|17113.4|17109.4|17090.4|17086.4|559
1638175500000|2021-11-29 08:45:00|17106.4|17102.4|17061.4|17057.4|17109.4|17105.4|17057.7|17053.7|915
1638175800000|2021-11-29 08:50:00|17061.2|17057.2|17054.7|17050.7|17076.2|17072.2|17041.2|17037.2|512
1638176100000|2021-11-29 08:55:00|17054.4|17050.4|17022.4|17018.4|17059.2|17055.2|17019.2|17015.2|1013
1638176400000|2021-11-29 09:00:00|17022.7|17018.7|17031.4|17027.4|17051.2|17047.2|17000.7|16996.7|930
1638176700000|2021-11-29 09:05:00|17032.9|17028.9|17071.4|17067.4|17071.9|17067.9|17017.9|17013.9|849
1638177000000|2021-11-29 09:10:00|17072.4|17068.4|17069.7|17065.7|17085.7|17081.7|17057.7|17053.7|967
1638177300000|2021-11-29 09:15:00|17072.7|17068.7|17060.9|17056.9|17081.4|17077.4|17050.7|17046.7|520
1638177600000|2021-11-29 09:20:00|17061.2|17057.2|17076.7|17072.7|17078.4|17074.4|17051.7|17047.7|775
1638177900000|2021-11-29 09:25:00|17075.9|17071.9|17081.2|17077.2|17081.9|17077.9|17055.4|17051.4|620
1638178200000|2021-11-29 09:30:00|17080.9|17076.9|17052.7|17048.7|17082.4|17078.4|17022.7|17018.7|997
1638178500000|2021-11-29 09:35:00|17052.2|17048.2|17047.7|17043.7|17053.9|17049.9|17029.4|17025.4|668
1638178800000|2021-11-29 09:40:00|17047.4|17043.4|17042.7|17038.7|17049.7|17045.7|17029.2|17025.2|884
1638179100000|2021-11-29 09:45:00|17042.9|17038.9|17047.7|17043.7|17059.4|17055.4|17031.4|17027.4|996
1638179400000|2021-11-29 09:50:00|17047.2|17043.2|17039.4|17035.4|17056.7|17052.7|17037.4|17033.4|1305
1638179700000|2021-11-29 09:55:00|17039.9|17035.9|17041.4|17037.4|17044.4|17040.4|17031.2|17027.2|1734
1638180000000|2021-11-29 10:00:00|17042.4|17038.4|17034.7|17030.7|17042.9|17038.9|17024.7|17020.7|209
1638180300000|2021-11-29 10:05:00|17035.9|17031.9|17031.9|17027.9|17037.2|17033.2|17024.7|17020.7|124
1638180600000|2021-11-29 10:10:00|17042.4|17024.4|17045.6|17027.6|17050.1|17032.1|17037.2|17019.2|12059953
1638180900000|2021-11-29 10:15:00|17045.4|17027.4|17052.5|17034.5|17053.7|17035.7|17037.4|17019.4|0
1638181200000|2021-11-29 10:20:00|17051.7|17033.7|17070.1|17052.1|17072.3|17054.3|17051.7|17033.7|0
1638181500000|2021-11-29 10:25:00|17070|17052|17069.6|17051.6|17073.6|17055.6|17062.6|17044.6|0
1638181800000|2021-11-29 10:30:00|17069.9|17051.9|17067.8|17049.8|17070.6|17052.6|17061.5|17043.5|0
1638182100000|2021-11-29 10:35:00|17068.1|17050.1|17067.6|17049.6|17068.9|17050.9|17062.7|17044.7|0
1638182400000|2021-11-29 10:40:00|17068.2|17050.2|17019.9|17015.9|17068.2|17050.2|17018.9|17014.9|158
1638182700000|2021-11-29 10:45:00|17021.2|17017.2|17033.4|17029.4|17035.9|17031.9|17021.2|17017.2|97
1638183000000|2021-11-29 10:50:00|17033.7|17029.7|17034.2|17030.2|17038.2|17034.2|17032.2|17028.2|145
1638183300000|2021-11-29 10:55:00|17035.4|17031.4|17029.9|17025.9|17035.7|17031.7|17028.4|17024.4|37
1638183600000|2021-11-29 11:00:00|17029.7|17025.7|17031.4|17027.4|17036.7|17032.7|17026.9|17022.9|99
1638183900000|2021-11-29 11:05:00|17030.9|17026.9|17029.9|17025.9|17034.2|17030.2|17028.7|17024.7|12
1638184200000|2021-11-29 11:10:00|17030.2|17026.2|17036.4|17032.4|17037.9|17033.9|17029.9|17025.9|40
1638184500000|2021-11-29 11:15:00|17038.9|17034.9|17035.9|17031.9|17040.9|17036.9|17035.9|17031.9|18
1638184800000|2021-11-29 11:20:00|17030.9|17026.9|17034.9|17030.9|17034.9|17030.9|17030.9|17026.9|56
1638185100000|2021-11-29 11:25:00|17033.9|17029.9|17034.4|17030.4|17038.4|17034.4|17032.4|17028.4|145
1638185400000|2021-11-29 11:30:00|17032.4|17028.4|17036.4|17032.4|17039.9|17035.9|17032.4|17028.4|42
1638185700000|2021-11-29 11:35:00|17031.9|17027.9|17033.4|17029.4|17036.9|17032.9|17031.9|17027.9|71
1638186000000|2021-11-29 11:40:00|17032.4|17028.4|17026.4|17022.4|17032.9|17028.9|17024.4|17020.4|66
1638186300000|2021-11-29 11:45:00|17028.9|17024.9|17028.9|17024.9|17028.9|17024.9|17028.9|17024.9|1
1638186600000|2021-11-29 11:50:00|17026.4|17022.4|17026.4|17022.4|17030.9|17026.9|17023.9|17019.9|30
1638186900000|2021-11-29 11:55:00|17025.9|17021.9|17022.9|17018.9|17031.4|17027.4|17022.9|17018.9|32
1638187200000|2021-11-29 12:00:00|17021.4|17017.4|17012.4|17008.4|17021.4|17017.4|17011.4|17007.4|47
1638187500000|2021-11-29 12:05:00|17015.9|17011.9|17011.4|17007.4|17015.9|17011.9|17006.4|17002.4|39
1638187800000|2021-11-29 12:10:00|17013.4|17009.4|17001.4|16997.4|17013.4|17009.4|17001.4|16997.4|50
1638188100000|2021-11-29 12:15:00|17000.4|16996.4|16996.9|16992.9|17006.4|17002.4|16996.9|16992.9|94
1638188400000|2021-11-29 12:20:00|16997.4|16993.4|16997.4|16993.4|17001.9|16997.9|16995.9|16991.9|119
1638188700000|2021-11-29 12:25:00|16996.4|16992.4|16984.4|16980.4|16998.9|16994.9|16984.4|16980.4|149
1638189000000|2021-11-29 12:30:00|16985.4|16981.4|17001.9|16997.9|17002.9|16998.9|16985.4|16981.4|23
1638189300000|2021-11-29 12:35:00|17003.4|16999.4|17006.4|17002.4|17006.4|17002.4|17002.4|16998.4|22
1638189600000|2021-11-29 12:40:00|17005.4|17001.4|17006.4|17002.4|17010.4|17006.4|17000.9|16996.9|62
1638189900000|2021-11-29 12:45:00|17008.4|17004.4|17004.4|17000.4|17008.4|17004.4|17003.9|16999.9|23
1638190200000|2021-11-29 12:50:00|17005.4|17001.4|17004.4|17000.4|17008.4|17004.4|17000.4|16996.4|139
1638190500000|2021-11-29 12:55:00|17006.4|17002.4|16984.9|16980.9|17009.9|17005.9|16984.9|16980.9|362
1638190800000|2021-11-29 13:00:00|16986.4|16982.4|16971.9|16967.9|16986.9|16982.9|16968.9|16964.9|361
1638191100000|2021-11-29 13:05:00|16966.4|16962.4|16974.4|16970.4|16978.4|16974.4|16966.4|16962.4|86
1638191400000|2021-11-29 13:10:00|16973.4|16969.4|16975.4|16971.4|16977.9|16973.9|16972.9|16968.9|51
1638191700000|2021-11-29 13:15:00|16977.4|16973.4|16973.4|16969.4|16978.9|16974.9|16972.9|16968.9|26
1638192000000|2021-11-29 13:20:00|16980.9|16976.9|16981.4|16977.4|16981.4|16977.4|16976.4|16972.4|46
1638192300000|2021-11-29 13:25:00|16980.4|16976.4|16973.9|16969.9|16982.9|16978.9|16972.4|16968.4|91
1638192600000|2021-11-29 13:30:00|16973.4|16969.4|16984.4|16980.4|16987.9|16983.9|16972.9|16968.9|164
1638192900000|2021-11-29 13:35:00|16985.4|16981.4|16983.4|16979.4|16985.9|16981.9|16980.9|16976.9|87
1638193200000|2021-11-29 13:40:00|16985.4|16981.4|16996.9|16992.9|17001.4|16997.4|16985.4|16981.4|49
1638193500000|2021-11-29 13:45:00|16995.4|16991.4|17003.9|16999.9|17003.9|16999.9|16993.4|16989.4|51
1638193800000|2021-11-29 13:50:00|17003.4|16999.4|17005.4|17001.4|17007.4|17003.4|16999.4|16995.4|81
1638194100000|2021-11-29 13:55:00|17005.9|17001.9|17022.4|17018.4|17025.9|17021.9|17003.9|16999.9|150
1638194400000|2021-11-29 14:00:00|17023.4|17019.4|17040.9|17036.9|17040.9|17036.9|17020.4|17016.4|146
1638194700000|2021-11-29 14:05:00|17042.9|17038.9|17035.4|17031.4|17046.9|17042.9|17033.4|17029.4|84
1638195000000|2021-11-29 14:10:00|17034.9|17030.9|17035.4|17031.4|17038.9|17034.9|17031.9|17027.9|67
1638195300000|2021-11-29 14:15:00|17034.9|17030.9|17030.9|17026.9|17037.4|17033.4|17030.9|17026.9|19
1638195600000|2021-11-29 14:20:00|17028.9|17024.9|17030.9|17026.9|17030.9|17026.9|17027.4|17023.4|39
1638195900000|2021-11-29 14:25:00|17030.4|17026.4|17032.4|17028.4|17036.9|17032.9|17030.4|17026.4|52
1638196200000|2021-11-29 14:30:00|17034.4|17030.4|16993.4|16989.4|17034.9|17030.9|16992.9|16988.9|279
1638196500000|2021-11-29 14:35:00|16991.4|16987.4|16984.9|16980.9|16993.9|16989.9|16978.4|16974.4|246
1638196800000|2021-11-29 14:40:00|16984.4|16980.4|16971.4|16967.4|16985.9|16981.9|16971.4|16967.4|290
1638197100000|2021-11-29 14:45:00|16971.9|16967.9|16963.4|16959.4|16973.4|16969.4|16956.9|16952.9|355
1638197400000|2021-11-29 14:50:00|16961.4|16957.4|16957.9|16953.9|16964.9|16960.9|16954.4|16950.4|164
1638197700000|2021-11-29 14:55:00|16960.9|16956.9|16959.9|16955.9|16967.9|16963.9|16956.4|16952.4|125
1638198000000|2021-11-29 15:00:00|16960.9|16956.9|16955.9|16951.9|16968.4|16964.4|16955.4|16951.4|171
1638198300000|2021-11-29 15:05:00|16954.9|16950.9|16958.4|16954.4|16965.4|16961.4|16950.4|16946.4|107
1638198600000|2021-11-29 15:10:00|16959.4|16955.4|16953.4|16949.4|16962.4|16958.4|16945.9|16941.9|119
1638198900000|2021-11-29 15:15:00|16954.9|16950.9|16973.4|16969.4|16973.9|16969.9|16954.9|16950.9|94
1638199200000|2021-11-29 15:20:00|16973.9|16969.9|16972.4|16968.4|16977.9|16973.9|16967.9|16963.9|74
1638199500000|2021-11-29 15:25:00|16974.4|16970.4|16958.4|16954.4|16977.9|16973.9|16958.4|16954.4|25
1638199800000|2021-11-29 15:30:00|16960.9|16956.9|16955.9|16951.9|16961.9|16957.9|16947.4|16943.4|168
1638200100000|2021-11-29 15:35:00|16959.4|16955.4|16942.9|16938.9|16965.9|16961.9|16935.4|16931.4|275
1638200400000|2021-11-29 15:40:00|16943.9|16939.9|16925.9|16921.9|16943.9|16939.9|16922.9|16918.9|206
1638200700000|2021-11-29 15:45:00|16927.4|16923.4|16913.4|16909.4|16933.4|16929.4|16910.4|16906.4|205
1638201000000|2021-11-29 15:50:00|16915.9|16911.9|16908.4|16904.4|16929.9|16925.9|16908.4|16904.4|121
1638201300000|2021-11-29 15:55:00|16910.4|16906.4|16923.4|16919.4|16927.4|16923.4|16909.4|16905.4|175
1638201600000|2021-11-29 16:00:00|16930.4|16926.4|16938.4|16934.4|16939.4|16935.4|16930.4|16926.4|27
1638201900000|2021-11-29 16:05:00|16940.4|16936.4|16948.9|16944.9|16954.9|16950.9|16940.4|16936.4|75
1638202200000|2021-11-29 16:10:00|16948.4|16944.4|16940.9|16936.9|16951.4|16947.4|16938.9|16934.9|46
1638202500000|2021-11-29 16:15:00|16940.4|16936.4|16934.4|16930.4|16943.9|16939.9|16934.4|16930.4|22
1638202800000|2021-11-29 16:20:00|16935.9|16931.9|16941.9|16937.9|16943.9|16939.9|16935.9|16931.9|57
1638203100000|2021-11-29 16:25:00|16938.9|16934.9|16928.4|16924.4|16946.9|16942.9|16927.4|16923.4|72
1638203400000|2021-11-29 16:30:00|16933.4|16929.4|16939.9|16935.9|16943.4|16939.4|16931.4|16927.4|47
1638203700000|2021-11-29 16:35:00|16938.4|16934.4|16955.9|16951.9|16955.9|16951.9|16938.4|16934.4|70
1638204000000|2021-11-29 16:40:00|16958.4|16954.4|16958.9|16954.9|16960.4|16956.4|16955.9|16951.9|91
1638204300000|2021-11-29 16:45:00|16959.9|16955.9|16962.4|16958.4|16967.4|16963.4|16959.4|16955.4|138
1638204600000|2021-11-29 16:50:00|16962.9|16958.9|16965.9|16961.9|16969.9|16965.9|16960.9|16956.9|114
1638204900000|2021-11-29 16:55:00|16970.9|16966.9|16968.9|16964.9|16972.4|16968.4|16965.9|16961.9|91
1638205200000|2021-11-29 17:00:00|16970.4|16966.4|16978.9|16974.9|16983.4|16979.4|16970.4|16966.4|129
1638205500000|2021-11-29 17:05:00|16983.9|16979.9|16994.4|16990.4|16994.4|16990.4|16982.9|16978.9|196
1638205800000|2021-11-29 17:10:00|16993.4|16989.4|17001.4|16997.4|17005.4|17001.4|16990.4|16986.4|312
1638206100000|2021-11-29 17:15:00|17000.9|16996.9|17007.9|17003.9|17008.9|17004.9|17000.9|16996.9|153
1638206400000|2021-11-29 17:20:00|17008.4|17004.4|17016.4|17012.4|17017.4|17013.4|17006.9|17002.9|96
1638206700000|2021-11-29 17:25:00|17014.9|17010.9|17008.9|17004.9|17014.9|17010.9|17005.9|17001.9|70
1638207000000|2021-11-29 17:30:00|17011.4|17007.4|17018.9|17014.9|17020.9|17016.9|17006.4|17002.4|47
1638207300000|2021-11-29 17:35:00|17018.4|17014.4|17016.4|17012.4|17020.9|17016.9|17015.4|17011.4|55
1638207600000|2021-11-29 17:40:00|17015.4|17011.4|17013.4|17009.4|17017.4|17013.4|17011.9|17007.9|133
1638207900000|2021-11-29 17:45:00|17010.9|17006.9|17007.4|17003.4|17010.9|17006.9|17001.4|16997.4|38
1638208200000|2021-11-29 17:50:00|17006.4|17002.4|17001.9|16997.9|17009.4|17005.4|17000.9|16996.9|27
1638208500000|2021-11-29 17:55:00|17007.4|17003.4|17010.9|17006.9|17010.9|17006.9|17005.9|17001.9|26
1638208800000|2021-11-29 18:00:00|17010.4|17006.4|17016.9|17012.9|17019.4|17015.4|17005.4|17001.4|30
1638209100000|2021-11-29 18:05:00|17015.9|17011.9|17028.4|17024.4|17028.4|17024.4|17014.9|17010.9|72
1638209400000|2021-11-29 18:10:00|17027.9|17023.9|17031.9|17027.9|17038.4|17034.4|17027.9|17023.9|196
1638209700000|2021-11-29 18:15:00|17033.4|17029.4|17027.4|17023.4|17036.9|17032.9|17024.9|17020.9|58
1638210000000|2021-11-29 18:20:00|17027.9|17023.9|17024.4|17020.4|17027.9|17023.9|17018.4|17014.4|54
1638210300000|2021-11-29 18:25:00|17023.9|17019.9|17023.9|17019.9|17025.9|17021.9|17020.9|17016.9|45
1638210600000|2021-11-29 18:30:00|17026.9|17022.9|17036.9|17032.9|17036.9|17032.9|17026.9|17022.9|37
1638210900000|2021-11-29 18:35:00|17036.4|17032.4|17025.9|17021.9|17036.4|17032.4|17025.9|17021.9|42
1638211200000|2021-11-29 18:40:00|17028.4|17024.4|17027.9|17023.9|17031.9|17027.9|17023.4|17019.4|63
1638211500000|2021-11-29 18:45:00|17028.9|17024.9|17032.4|17028.4|17032.4|17028.4|17024.4|17020.4|27
1638211800000|2021-11-29 18:50:00|17029.4|17025.4|17037.9|17033.9|17037.9|17033.9|17026.4|17022.4|38
1638212100000|2021-11-29 18:55:00|17035.4|17031.4|17035.9|17031.9|17040.9|17036.9|17032.4|17028.4|68
1638212400000|2021-11-29 19:00:00|17033.4|17029.4|17030.4|17026.4|17033.4|17029.4|17028.4|17024.4|79
1638212700000|2021-11-29 19:05:00|17033.4|17029.4|17025.4|17021.4|17033.4|17029.4|17023.4|17019.4|73
1638213000000|2021-11-29 19:10:00|17025.9|17021.9|17027.4|17023.4|17028.9|17024.9|17023.4|17019.4|60
1638213300000|2021-11-29 19:15:00|17029.9|17025.9|17026.9|17022.9|17029.9|17025.9|17024.4|17020.4|57
1638213600000|2021-11-29 19:20:00|17027.9|17023.9|17025.4|17021.4|17031.4|17027.4|17025.4|17021.4|61
1638213900000|2021-11-29 19:25:00|17027.4|17023.4|17024.9|17020.9|17027.9|17023.9|17024.9|17020.9|28
1638214200000|2021-11-29 19:30:00|17025.9|17021.9|17027.4|17023.4|17027.4|17023.4|17021.9|17017.9|44
1638214500000|2021-11-29 19:35:00|17024.4|17020.4|17017.9|17013.9|17024.4|17020.4|17017.9|17013.9|87
1638214800000|2021-11-29 19:40:00|17020.4|17016.4|17018.4|17014.4|17023.9|17019.9|17018.4|17014.4|82
1638215100000|2021-11-29 19:45:00|17018.9|17014.9|17018.9|17014.9|17021.4|17017.4|17017.4|17013.4|48
1638215400000|2021-11-29 19:50:00|17022.9|17018.9|17017.9|17013.9|17025.9|17021.9|17014.9|17010.9|50
1638215700000|2021-11-29 19:55:00|17014.9|17010.9|17023.4|17019.4|17023.4|17019.4|17014.9|17010.9|49
1638216000000|2021-11-29 20:00:00|17024.9|17020.9|17023.9|17019.9|17024.9|17020.9|17017.4|17013.4|48
1638216300000|2021-11-29 20:05:00|17024.9|17020.9|17025.9|17021.9|17026.9|17022.9|17013.4|17009.4|52
1638216600000|2021-11-29 20:10:00|17029.9|17025.9|17035.4|17031.4|17036.9|17032.9|17024.9|17020.9|36
1638216900000|2021-11-29 20:15:00|17037.4|17033.4|17036.4|17032.4|17040.9|17036.9|17035.4|17031.4|182
1638217200000|2021-11-29 20:20:00|17036.9|17032.9|17029.4|17025.4|17036.9|17032.9|17029.4|17025.4|49
1638217500000|2021-11-29 20:25:00|17030.4|17026.4|17029.9|17025.9|17034.9|17030.9|17027.9|17023.9|66
1638217800000|2021-11-29 20:30:00|17032.4|17028.4|17035.4|17031.4|17035.4|17031.4|17028.9|17024.9|80
1638218100000|2021-11-29 20:35:00|17034.4|17030.4|17033.9|17029.9|17035.9|17031.9|17031.4|17027.4|71
1638218400000|2021-11-29 20:40:00|17033.4|17029.4|17024.4|17020.4|17034.9|17030.9|17024.4|17020.4|46
1638218700000|2021-11-29 20:45:00|17035.9|17031.9|17036.9|17032.9|17037.4|17033.4|17031.4|17027.4|62
1638219000000|2021-11-29 20:50:00|17030.9|17026.9|17024.9|17020.9|17030.9|17026.9|17017.4|17013.4|70
1638219300000|2021-11-29 20:55:00|17024.4|17020.4|17003.4|16999.4|17024.4|17020.4|17003.4|16999.4|109
1638219600000|2021-11-29 21:00:00|17005.4|17001.4|17007.9|17003.9|17010.9|17006.9|16999.9|16995.9|20
1638219900000|2021-11-29 21:05:00|17010.4|17006.4|17012.9|17008.9|17012.9|17008.9|17010.4|17006.4|19
1638220200000|2021-11-29 21:10:00|17018.6|17000.6|17018.6|17000.6|17018.6|17000.6|17018.6|17000.6|12143630
1638220500000|2021-11-29 21:15:00|17019.3|17001.3|17022.2|17004.2|17023.5|17005.5|17015.7|16997.7|0
1638220800000|2021-11-29 21:20:00|17022.8|17004.8|17022.8|17004.8|17025.4|17007.4|17021.5|17003.5|0
1638221100000|2021-11-29 21:25:00|17022.2|17004.2|17020.9|17002.9|17024.1|17006.1|17020.2|17002.2|0
1638221400000|2021-11-29 21:30:00|17021.5|17003.5|17023.5|17005.5|17026.7|17008.7|17021.5|17003.5|0
1638221700000|2021-11-29 21:35:00|17024.1|17006.1|17026.7|17008.7|17028.6|17010.6|17024.1|17006.1|0
1638222000000|2021-11-29 21:40:00|17027.3|17009.3|17027.9|17009.9|17027.9|17009.9|17026.7|17008.7|0
1638222300000|2021-11-29 21:45:00|17028.3|17010.3|17027.3|17009.3|17029.2|17011.2|17026.7|17008.7|0
1638222600000|2021-11-29 21:50:00|17027.9|17009.9|17029.2|17011.2|17029.9|17011.9|17027.3|17009.3|0
1638222900000|2021-11-29 21:55:00|17028.6|17010.6|17025|17007|17029.2|17011.2|17024.1|17006.1|0
1638223200000|2021-11-29 22:00:00|17025.1|17007.1|17024.8|17006.8|17025.1|17007.1|17024.5|17006.5|0
1638223500000|2021-11-29 22:05:00|17024.5|17006.5|17024|17006|17025.5|17007.5|17022.4|17004.4|0
1638223800000|2021-11-29 22:10:00|17024.1|17006.1|17025.5|17007.5|17025.5|17007.5|17022.2|17004.2|0
1638224100000|2021-11-29 22:15:00|17024.7|17006.7|17022.8|17004.8|17025.1|17007.1|17022.8|17004.8|0
1638224400000|2021-11-29 22:20:00|17023|17005|17023|17005|17023.3|17005.3|17022.8|17004.8|0
1638224700000|2021-11-29 22:25:00|17024.8|17006.8|17025.2|17007.2|17025.7|17007.7|17024.8|17006.8|0
1638225000000|2021-11-29 22:30:00|17025.3|17007.3|17024.7|17006.7|17025.4|17007.4|17024|17006|0
1638225300000|2021-11-29 22:35:00|17024.8|17006.8|17028.3|17010.3|17028.3|17010.3|17024.8|17006.8|0
1638225600000|2021-11-29 22:40:00|17028.4|17010.4|17029.3|17011.3|17029.4|17011.4|17028.3|17010.3|0
1638225900000|2021-11-29 22:45:00|17029.2|17011.2|17028.7|17010.7|17029.2|17011.2|17027.2|17009.2|0
1638226200000|2021-11-29 22:50:00|17028.6|17010.6|17028.6|17010.6|17028.6|17010.6|17028.6|17010.6|0
1638226500000|2021-11-29 22:55:00|17028|17010|17029.2|17011.2|17029.6|17011.6|17028|17010|0
1638226800000|2021-11-29 23:00:00|17029.5|17011.5|17037.9|17019.9|17039.8|17021.8|17027.6|17009.6|0
1638227100000|2021-11-29 23:05:00|17038.6|17020.6|17037.3|17019.3|17038.6|17020.6|17034.1|17016.1|0
1638227400000|2021-11-29 23:10:00|17038.6|17020.6|17044.4|17026.4|17045.7|17027.7|17038|17020|0
1638227700000|2021-11-29 23:15:00|17044.7|17026.7|17045|17027|17046.3|17028.3|17043.7|17025.7|0
1638228000000|2021-11-29 23:20:00|17045.6|17027.6|17048.4|17030.4|17051|17033|17045.6|17027.6|0
1638228300000|2021-11-29 23:25:00|17048.8|17030.8|17046.2|17028.2|17049.4|17031.4|17045.6|17027.6|0
1638228600000|2021-11-29 23:30:00|17047.5|17029.5|17049.4|17031.4|17050.1|17032.1|17045.6|17027.6|0
1638228900000|2021-11-29 23:35:00|17050.1|17032.1|17050.1|17032.1|17051.3|17033.3|17047.5|17029.5|0
1638229200000|2021-11-29 23:40:00|17050.7|17032.7|17050.1|17032.1|17051.6|17033.6|17048.8|17030.8|0
1638229500000|2021-11-29 23:45:00|17049.4|17031.4|17048.8|17030.8|17050.1|17032.1|17048.1|17030.1|0
1638229800000|2021-11-29 23:50:00|17049.4|17031.4|17047.5|17029.5|17051.3|17033.3|17046.8|17028.8|0
1638230100000|2021-11-29 23:55:00|17048.1|17030.1|17045.5|17027.5|17048.1|17030.1|17041|17023|0
1638230400000|2021-11-30 00:00:00|17046.2|17028.2|17048.2|17030.2|17049.5|17031.5|17044.2|17026.2|0
1638230700000|2021-11-30 00:05:00|17048.9|17030.9|17046.3|17028.3|17049.5|17031.5|17045.6|17027.6|0
1638231000000|2021-11-30 00:10:00|17046.9|17028.9|17043.7|17025.7|17049.4|17031.4|17042.4|17024.4|0
1638231300000|2021-11-30 00:15:00|17043|17025|17044|17026|17049|17031|17041.7|17023.7|0
1638231600000|2021-11-30 00:20:00|17043.7|17025.7|17054.7|17036.7|17055.5|17037.5|17043.2|17025.2|0
1638231900000|2021-11-30 00:25:00|17054.4|17036.4|17055.7|17037.7|17056.7|17038.7|17051.6|17033.6|0
1638232200000|2021-11-30 00:30:00|17055.8|17037.8|17060.6|17042.6|17062.6|17044.6|17052.5|17034.5|0
1638232500000|2021-11-30 00:35:00|17061|17043|17073.5|17055.5|17073.5|17055.5|17061|17043|0
1638232800000|2021-11-30 00:40:00|17074.3|17056.3|17074.9|17056.9|17078.8|17060.8|17072.7|17054.7|0
1638233100000|2021-11-30 00:45:00|17074.6|17056.6|17080.9|17062.9|17083.3|17065.3|17074.6|17056.6|0
1638233400000|2021-11-30 00:50:00|17081.3|17063.3|17084.1|17066.1|17086.4|17068.4|17081|17063|0
1638233700000|2021-11-30 00:55:00|17083.3|17065.3|17083|17065|17084.1|17066.1|17081|17063|0
1638234000000|2021-11-30 01:00:00|17083.3|17065.3|17072.4|17068.4|17089.9|17085.9|17063.4|17059.4|366
1638234300000|2021-11-30 01:05:00|17072.9|17068.9|17065.9|17061.9|17075.4|17071.4|17064.4|17060.4|116
1638234600000|2021-11-30 01:10:00|17065.4|17061.4|17073.9|17069.9|17075.9|17071.9|17065.4|17061.4|171
1638234900000|2021-11-30 01:15:00|17076.4|17072.4|17055.4|17051.4|17076.4|17072.4|17055.4|17051.4|108
1638235200000|2021-11-30 01:20:00|17058.9|17054.9|17069.9|17065.9|17069.9|17065.9|17052.4|17048.4|113
1638235500000|2021-11-30 01:25:00|17072.4|17068.4|17077.4|17073.4|17079.9|17075.9|17069.4|17065.4|66
1638235800000|2021-11-30 01:30:00|17076.4|17072.4|17068.9|17064.9|17076.4|17072.4|17068.4|17064.4|51
1638236100000|2021-11-30 01:35:00|17070.4|17066.4|17060.9|17056.9|17070.4|17066.4|17055.4|17051.4|37
1638236400000|2021-11-30 01:40:00|17064.9|17060.9|17055.4|17051.4|17064.9|17060.9|17052.4|17048.4|53
1638236700000|2021-11-30 01:45:00|17054.9|17050.9|17053.4|17049.4|17056.4|17052.4|17053.4|17049.4|14
1638237000000|2021-11-30 01:50:00|17057.4|17053.4|17059.4|17055.4|17059.9|17055.9|17055.9|17051.9|22
1638237300000|2021-11-30 01:55:00|17056.4|17052.4|17041.4|17037.4|17056.4|17052.4|17041.4|17037.4|62
1638237600000|2021-11-30 02:00:00|17042.9|17038.9|17054.4|17050.4|17054.4|17050.4|17042.9|17038.9|62
1638237900000|2021-11-30 02:05:00|17057.4|17053.4|17041.4|17037.4|17057.4|17053.4|17041.4|17037.4|142
1638238200000|2021-11-30 02:10:00|17043.9|17039.9|17032.4|17028.4|17045.4|17041.4|17029.4|17025.4|56
1638238500000|2021-11-30 02:15:00|17031.4|17027.4|17012.4|17008.4|17038.9|17034.9|17012.4|17008.4|192
1638238800000|2021-11-30 02:20:00|17014.9|17010.9|17002.9|16998.9|17015.9|17011.9|16998.9|16994.9|179
1638239100000|2021-11-30 02:25:00|17004.4|17000.4|16997.9|16993.9|17004.9|17000.9|16997.4|16993.4|86
1638239400000|2021-11-30 02:30:00|17001.4|16997.4|17000.4|16996.4|17026.9|17022.9|16996.9|16992.9|200
1638239700000|2021-11-30 02:35:00|16999.4|16995.4|17013.4|17009.4|17023.9|17019.9|16999.4|16995.4|57
1638240000000|2021-11-30 02:40:00|17017.9|17013.9|17019.4|17015.4|17027.4|17023.4|17009.9|17005.9|76
1638240300000|2021-11-30 02:45:00|17017.4|17013.4|17023.4|17019.4|17023.4|17019.4|17011.4|17007.4|40
1638240600000|2021-11-30 02:50:00|17025.9|17021.9|17025.9|17021.9|17026.9|17022.9|17024.4|17020.4|29
1638240900000|2021-11-30 02:55:00|17027.9|17023.9|17019.4|17015.4|17027.9|17023.9|17011.4|17007.4|59
1638241200000|2021-11-30 03:00:00|17018.4|17014.4|17018.4|17014.4|17025.4|17021.4|17017.9|17013.9|43
1638241500000|2021-11-30 03:05:00|17020.4|17016.4|17022.9|17018.9|17022.9|17018.9|17020.4|17016.4|7
1638241800000|2021-11-30 03:10:00|17019.4|17015.4|17008.9|17004.9|17019.4|17015.4|17007.9|17003.9|49
1638242100000|2021-11-30 03:15:00|17008.4|17004.4|17020.4|17016.4|17020.9|17016.9|16999.9|16995.9|51
1638242400000|2021-11-30 03:20:00|17023.9|17019.9|17008.9|17004.9|17024.4|17020.4|16999.4|16995.4|98
1638242700000|2021-11-30 03:25:00|17012.4|17008.4|16999.9|16995.9|17012.9|17008.9|16988.4|16984.4|157
1638243000000|2021-11-30 03:30:00|16995.4|16991.4|16997.4|16993.4|17002.4|16998.4|16979.4|16975.4|258
1638243300000|2021-11-30 03:35:00|16997.9|16993.9|17021.9|17017.9|17021.9|17017.9|16996.4|16992.4|230
1638243600000|2021-11-30 03:40:00|17022.4|17018.4|17022.9|17018.9|17026.4|17022.4|17020.4|17016.4|121
1638243900000|2021-11-30 03:45:00|17021.4|17017.4|17121.9|17117.9|17124.9|17120.9|17021.4|17017.4|4291
1638244200000|2021-11-30 03:50:00|17127.9|17123.9|17151.9|17147.9|17152.9|17148.9|17127.9|17123.9|1764
1638244500000|2021-11-30 03:55:00|17151.4|17147.4|17161.4|17157.4|17168.9|17164.9|17135.9|17131.9|1573
1638244800000|2021-11-30 04:00:00|17160.4|17156.4|17198.4|17194.4|17200.4|17196.4|17159.4|17155.4|1771
1638245100000|2021-11-30 04:05:00|17199.4|17195.4|17203.9|17199.9|17207.4|17203.4|17178.4|17174.4|1173
1638245400000|2021-11-30 04:10:00|17205.4|17201.4|17206.4|17202.4|17209.4|17205.4|17190.4|17186.4|1133
1638245700000|2021-11-30 04:15:00|17204.9|17200.9|17195.9|17191.9|17214.9|17210.9|17192.4|17188.4|1150
1638246000000|2021-11-30 04:20:00|17196.4|17192.4|17199.9|17195.9|17205.9|17201.9|17183.9|17179.9|1131
1638246300000|2021-11-30 04:25:00|17198.4|17194.4|17211.4|17207.4|17211.9|17207.9|17190.4|17186.4|970
1638246600000|2021-11-30 04:30:00|17210.9|17206.9|17229.4|17225.4|17239.9|17235.9|17201.9|17197.9|1505
1638246900000|2021-11-30 04:35:00|17228.4|17224.4|17236.4|17232.4|17239.4|17235.4|17222.9|17218.9|717
1638247200000|2021-11-30 04:40:00|17237.4|17233.4|17228.9|17224.9|17239.4|17235.4|17224.9|17220.9|809
1638247500000|2021-11-30 04:45:00|17228.2|17224.2|17223.4|17219.4|17234.2|17230.2|17212.9|17208.9|655
1638247800000|2021-11-30 04:50:00|17223.7|17219.7|17264.4|17260.4|17265.7|17261.7|17217.7|17213.7|897
1638248100000|2021-11-30 04:55:00|17264.9|17260.9|17278.4|17274.4|17279.2|17275.2|17261.2|17257.2|885
1638248400000|2021-11-30 05:00:00|17277.9|17273.9|17282.9|17278.9|17286.7|17282.7|17272.9|17268.9|674
1638248700000|2021-11-30 05:05:00|17283.2|17279.2|17262.4|17258.4|17283.2|17279.2|17262.2|17258.2|1668
1638249000000|2021-11-30 05:10:00|17262.7|17258.7|17245.7|17241.7|17267.2|17263.2|17242.2|17238.2|1362
1638249300000|2021-11-30 05:15:00|17245.9|17241.9|17225.7|17221.7|17250.9|17246.9|17220.2|17216.2|1786
1638249600000|2021-11-30 05:20:00|17225.4|17221.4|17203.4|17199.4|17231.4|17227.4|17200.9|17196.9|2217
1638249900000|2021-11-30 05:25:00|17203.7|17199.7|17187.9|17183.9|17208.2|17204.2|17173.9|17169.9|2095
1638250200000|2021-11-30 05:30:00|17187.2|17183.2|17170.2|17166.2|17187.2|17183.2|17149.9|17145.9|1964
1638250500000|2021-11-30 05:35:00|17170.7|17166.7|17127.2|17123.2|17171.4|17167.4|17119.7|17115.7|1449
1638250800000|2021-11-30 05:40:00|17126.9|17122.9|17098.9|17094.9|17127.7|17123.7|17086.9|17082.9|1428
1638251100000|2021-11-30 05:45:00|17098.7|17094.7|17064.2|17060.2|17098.7|17094.7|17053.2|17049.2|1906
1638251400000|2021-11-30 05:50:00|17063.2|17059.2|17036.4|17032.4|17092.4|17088.4|17033.9|17029.9|1203
1638251700000|2021-11-30 05:55:00|17036.2|17032.2|17054.4|17050.4|17074.7|17070.7|17032.7|17028.7|1289
1638252000000|2021-11-30 06:00:00|17052.9|17048.9|17006.9|17002.9|17063.7|17059.7|17005.9|17001.9|913
1638252300000|2021-11-30 06:05:00|17007.2|17003.2|16960.7|16956.7|17007.2|17003.2|16941.4|16937.4|1678
1638252600000|2021-11-30 06:10:00|16961.2|16957.2|17019.9|17015.9|17021.9|17017.9|16953.7|16949.7|1148
1638252900000|2021-11-30 06:15:00|17020.2|17016.2|17005.9|17001.9|17020.2|17016.2|16971.4|16967.4|1091
1638253200000|2021-11-30 06:20:00|17005.4|17001.4|17027.4|17023.4|17061.2|17057.2|17000.4|16996.4|1362
1638253500000|2021-11-30 06:25:00|17027.7|17023.7|17043.4|17039.4|17044.9|17040.9|17016.7|17012.7|986
1638253800000|2021-11-30 06:30:00|17041.9|17037.9|17037.4|17033.4|17047.7|17043.7|17021.2|17017.2|885
1638254100000|2021-11-30 06:35:00|17038.4|17034.4|17001.7|16997.7|17039.9|17035.9|16982.7|16978.7|829
1638254400000|2021-11-30 06:40:00|17001.4|16997.4|17035.2|17031.2|17037.7|17033.7|16993.7|16989.7|486
1638254700000|2021-11-30 06:45:00|17035.7|17031.7|17043.4|17039.4|17043.7|17039.7|17016.2|17012.2|449
1638255000000|2021-11-30 06:50:00|17043.7|17039.7|17048.2|17044.2|17060.7|17056.7|17043.4|17039.4|647
1638255300000|2021-11-30 06:55:00|17047.9|17043.9|17032.4|17028.4|17052.2|17048.2|17023.4|17019.4|546
1638255600000|2021-11-30 07:00:00|17032.2|17028.2|17012.4|17008.4|17033.7|17029.7|16995.4|16991.4|637
1638255900000|2021-11-30 07:05:00|17012.7|17008.7|17048.4|17044.4|17057.9|17053.9|17008.7|17004.7|1379
1638256200000|2021-11-30 07:10:00|17047.9|17043.9|17035.9|17031.9|17057.4|17053.4|17027.9|17023.9|472
1638256500000|2021-11-30 07:15:00|17035.7|17031.7|17053.2|17049.2|17053.7|17049.7|17028.7|17024.7|380
1638256800000|2021-11-30 07:20:00|17052.7|17048.7|17080.7|17076.7|17103.4|17099.4|17045.7|17041.7|1192
1638257100000|2021-11-30 07:25:00|17080.9|17076.9|17061.2|17057.2|17087.2|17083.2|17055.9|17051.9|720
1638257400000|2021-11-30 07:30:00|17061.4|17057.4|17037.7|17033.7|17071.4|17067.4|17033.2|17029.2|1178
1638257700000|2021-11-30 07:35:00|17037.4|17033.4|17056.9|17052.9|17063.9|17059.9|17036.2|17032.2|512
1638258000000|2021-11-30 07:40:00|17057.4|17053.4|17045.4|17041.4|17060.7|17056.7|17032.7|17028.7|578
1638258300000|2021-11-30 07:45:00|17044.9|17040.9|17056.4|17052.4|17064.4|17060.4|17033.2|17029.2|603
1638258600000|2021-11-30 07:50:00|17056.2|17052.2|17076.9|17072.9|17086.2|17082.2|17051.2|17047.2|614
1638258900000|2021-11-30 07:55:00|17077.2|17073.2|17077.9|17073.9|17078.4|17074.4|17058.9|17054.9|551
1638259200000|2021-11-30 08:00:00|17078.2|17074.2|17092.2|17088.2|17095.7|17091.7|17064.9|17060.9|724
1638259500000|2021-11-30 08:05:00|17092.4|17088.4|17098.4|17094.4|17108.9|17104.9|17082.2|17078.2|932
1638259800000|2021-11-30 08:10:00|17099.4|17095.4|17079.2|17075.2|17106.9|17102.9|17076.2|17072.2|1108
1638260100000|2021-11-30 08:15:00|17079.4|17075.4|17089.4|17085.4|17093.2|17089.2|17052.2|17048.2|731
1638260400000|2021-11-30 08:20:00|17089.9|17085.9|17097.9|17093.9|17099.7|17095.7|17082.2|17078.2|551
1638260700000|2021-11-30 08:25:00|17098.4|17094.4|17120.2|17116.2|17126.2|17122.2|17092.7|17088.7|1097
1638261000000|2021-11-30 08:30:00|17119.9|17115.9|17112.4|17108.4|17137.9|17133.9|17106.9|17102.9|830
1638261300000|2021-11-30 08:35:00|17112.7|17108.7|17096.2|17092.2|17115.4|17111.4|17085.2|17081.2|745
1638261600000|2021-11-30 08:40:00|17096.4|17092.4|17099.2|17095.2|17109.7|17105.7|17082.4|17078.4|831
1638261900000|2021-11-30 08:45:00|17098.9|17094.9|17082.9|17078.9|17107.4|17103.4|17079.2|17075.2|766
1638262200000|2021-11-30 08:50:00|17083.4|17079.4|17096.4|17092.4|17098.7|17094.7|17058.2|17054.2|664
1638262500000|2021-11-30 08:55:00|17096.7|17092.7|17120.4|17116.4|17129.2|17125.2|17096.7|17092.7|665
1638262800000|2021-11-30 09:00:00|17120.7|17116.7|17078.2|17074.2|17123.4|17119.4|17078.2|17074.2|700
1638263100000|2021-11-30 09:05:00|17076.7|17072.7|17054.4|17050.4|17082.7|17078.7|17049.4|17045.4|775
1638263400000|2021-11-30 09:10:00|17054.2|17050.2|17045.4|17041.4|17078.9|17074.9|17036.4|17032.4|1320
1638263700000|2021-11-30 09:15:00|17044.2|17040.2|17060.2|17056.2|17069.4|17065.4|17036.9|17032.9|953
1638264000000|2021-11-30 09:20:00|17060.4|17056.4|17033.7|17029.7|17063.9|17059.9|17027.7|17023.7|671
1638264300000|2021-11-30 09:25:00|17033.4|17029.4|17043.2|17039.2|17049.4|17045.4|17018.9|17014.9|817
1638264600000|2021-11-30 09:30:00|17044.2|17040.2|16991.7|16987.7|17061.4|17057.4|16988.7|16984.7|3180
1638264900000|2021-11-30 09:35:00|16991.9|16987.9|16961.4|16957.4|16995.9|16991.9|16960.4|16956.4|3829
1638265200000|2021-11-30 09:40:00|16962.4|16958.4|16973.7|16969.7|17016.2|17012.2|16960.2|16956.2|2851
1638265500000|2021-11-30 09:45:00|16973.4|16969.4|16965.4|16961.4|16977.2|16973.2|16958.2|16954.2|2791
1638265800000|2021-11-30 09:50:00|16964.7|16960.7|16971.9|16967.9|16990.2|16986.2|16951.7|16947.7|3608
1638266100000|2021-11-30 09:55:00|16972.2|16968.2|16990.9|16986.9|16998.7|16994.7|16968.9|16964.9|4025
1638266400000|2021-11-30 10:00:00|16991.9|16987.9|17013.2|17009.2|17014.9|17010.9|16982.9|16978.9|1594
1638266700000|2021-11-30 10:05:00|17013.4|17009.4|17006.4|17002.4|17020.9|17016.9|16992.2|16988.2|766
1638267000000|2021-11-30 10:10:00|17012.5|16994.5|17018|17000|17021.5|17003.5|17010.1|16992.1|15335966
1638267300000|2021-11-30 10:15:00|17017.7|16999.7|17002.2|16984.2|17018|17000|17002|16984|0
1638267600000|2021-11-30 10:20:00|17002.3|16984.3|17005.9|16987.9|17013.2|16995.2|16998.9|16980.9|0
1638267900000|2021-11-30 10:25:00|17005.3|16987.3|17017.5|16999.5|17023.4|17005.4|17003.4|16985.4|0
1638268200000|2021-11-30 10:30:00|17017.9|16999.9|17038.4|17020.4|17040.3|17022.3|17014.9|16996.9|0
1638268500000|2021-11-30 10:35:00|17038.6|17020.6|17038.4|17020.4|17039.2|17021.2|17028.4|17010.4|0
1638268800000|2021-11-30 10:40:00|17038.1|17020.1|17011.2|17007.2|17038.4|17020.4|17007.2|17003.2|177
1638269100000|2021-11-30 10:45:00|17010.9|17006.9|17009.9|17005.9|17011.7|17007.7|17000.2|16996.2|89
1638269400000|2021-11-30 10:50:00|17010.2|17006.2|17005.2|17001.2|17014.2|17010.2|17004.7|17000.7|12
1638269700000|2021-11-30 10:55:00|17005.4|17001.4|17017.4|17013.4|17018.7|17014.7|17005.4|17001.4|40
1638270000000|2021-11-30 11:00:00|17017.7|17013.7|17009.2|17005.2|17021.7|17017.7|17009.2|17005.2|35
1638270300000|2021-11-30 11:05:00|17008.9|17004.9|17000.4|16996.4|17008.9|17004.9|17000.4|16996.4|41
1638270600000|2021-11-30 11:10:00|17002.7|16998.7|16995.9|16991.9|17005.7|17001.7|16994.9|16990.9|72
1638270900000|2021-11-30 11:15:00|16992.9|16988.9|17005.4|17001.4|17005.4|17001.4|16992.9|16988.9|44
1638271200000|2021-11-30 11:20:00|17005.9|17001.9|17010.4|17006.4|17010.9|17006.9|17005.9|17001.9|41
1638271500000|2021-11-30 11:25:00|17009.9|17005.9|17027.9|17023.9|17027.9|17023.9|17009.4|17005.4|187
1638271800000|2021-11-30 11:30:00|17026.9|17022.9|17026.9|17022.9|17033.4|17029.4|17025.9|17021.9|124
1638272100000|2021-11-30 11:35:00|17024.9|17020.9|17033.4|17029.4|17037.4|17033.4|17023.9|17019.9|104
1638272400000|2021-11-30 11:40:00|17032.9|17028.9|17028.9|17024.9|17037.9|17033.9|17023.9|17019.9|31
1638272700000|2021-11-30 11:45:00|17030.4|17026.4|17027.9|17023.9|17031.4|17027.4|17022.4|17018.4|71
1638273000000|2021-11-30 11:50:00|17026.9|17022.9|17017.4|17013.4|17031.4|17027.4|17017.4|17013.4|18
1638273300000|2021-11-30 11:55:00|17020.4|17016.4|17026.9|17022.9|17029.9|17025.9|17013.9|17009.9|75
1638273600000|2021-11-30 12:00:00|17024.9|17020.9|17039.9|17035.9|17040.4|17036.4|17024.4|17020.4|117
1638273900000|2021-11-30 12:05:00|17039.4|17035.4|17040.9|17036.9|17041.9|17037.9|17036.9|17032.9|112
1638274200000|2021-11-30 12:10:00|17040.4|17036.4|17038.9|17034.9|17044.4|17040.4|17038.9|17034.9|133
1638274500000|2021-11-30 12:15:00|17040.9|17036.9|17035.4|17031.4|17042.9|17038.9|17034.4|17030.4|18
1638274800000|2021-11-30 12:20:00|17038.4|17034.4|17053.4|17049.4|17055.4|17051.4|17036.9|17032.9|101
1638275100000|2021-11-30 12:25:00|17052.4|17048.4|17051.9|17047.9|17057.4|17053.4|17048.4|17044.4|143
1638275400000|2021-11-30 12:30:00|17052.4|17048.4|17047.4|17043.4|17056.4|17052.4|17047.4|17043.4|80
1638275700000|2021-11-30 12:35:00|17046.9|17042.9|17027.4|17023.4|17046.9|17042.9|17027.4|17023.4|104
1638276000000|2021-11-30 12:40:00|17029.9|17025.9|17018.4|17014.4|17037.9|17033.9|17017.9|17013.9|239
1638276300000|2021-11-30 12:45:00|17017.4|17013.4|17014.9|17010.9|17023.4|17019.4|17005.4|17001.4|409
1638276600000|2021-11-30 12:50:00|17013.4|17009.4|17009.4|17005.4|17017.9|17013.9|17003.9|16999.9|209
1638276900000|2021-11-30 12:55:00|17009.9|17005.9|17018.9|17014.9|17021.4|17017.4|17009.4|17005.4|70
1638277200000|2021-11-30 13:00:00|17019.9|17015.9|17021.4|17017.4|17025.9|17021.9|17016.9|17012.9|114
1638277500000|2021-11-30 13:05:00|17018.9|17014.9|17033.4|17029.4|17035.9|17031.9|17018.9|17014.9|46
1638277800000|2021-11-30 13:10:00|17033.9|17029.9|17032.9|17028.9|17040.4|17036.4|17032.9|17028.9|79
1638278100000|2021-11-30 13:15:00|17030.9|17026.9|17029.4|17025.4|17035.9|17031.9|17022.9|17018.9|218
1638278400000|2021-11-30 13:20:00|17029.9|17025.9|17018.4|17014.4|17030.9|17026.9|17018.4|17014.4|85
1638278700000|2021-11-30 13:25:00|17022.4|17018.4|17031.9|17027.9|17035.9|17031.9|17022.4|17018.4|31
1638279000000|2021-11-30 13:30:00|17029.4|17025.4|17017.4|17013.4|17029.4|17025.4|17013.4|17009.4|34
1638279300000|2021-11-30 13:35:00|17022.9|17018.9|17041.4|17037.4|17041.4|17037.4|17016.9|17012.9|28
1638279600000|2021-11-30 13:40:00|17043.9|17039.9|17037.9|17033.9|17048.4|17044.4|17037.9|17033.9|63
1638279900000|2021-11-30 13:45:00|17038.9|17034.9|17031.4|17027.4|17041.9|17037.9|17027.9|17023.9|43
1638280200000|2021-11-30 13:50:00|17040.4|17036.4|17048.9|17044.9|17048.9|17044.9|17038.4|17034.4|39
1638280500000|2021-11-30 13:55:00|17047.9|17043.9|17051.9|17047.9|17056.4|17052.4|17042.4|17038.4|68
1638280800000|2021-11-30 14:00:00|17051.4|17047.4|17041.4|17037.4|17051.4|17047.4|17035.9|17031.9|83
1638281100000|2021-11-30 14:05:00|17042.4|17038.4|17038.9|17034.9|17050.9|17046.9|17037.4|17033.4|117
1638281400000|2021-11-30 14:10:00|17040.4|17036.4|17048.9|17044.9|17056.9|17052.9|17039.4|17035.4|118
1638281700000|2021-11-30 14:15:00|17043.4|17039.4|17054.4|17050.4|17057.4|17053.4|17043.4|17039.4|49
1638282000000|2021-11-30 14:20:00|17056.9|17052.9|17068.4|17064.4|17068.4|17064.4|17053.4|17049.4|58
1638282300000|2021-11-30 14:25:00|17067.9|17063.9|17076.4|17072.4|17076.4|17072.4|17067.4|17063.4|206
1638282600000|2021-11-30 14:30:00|17073.9|17069.9|17084.4|17080.4|17102.9|17098.9|17069.4|17065.4|724
1638282900000|2021-11-30 14:35:00|17083.9|17079.9|17064.9|17060.9|17087.4|17083.4|17051.9|17047.9|320
1638283200000|2021-11-30 14:40:00|17065.9|17061.9|17073.4|17069.4|17083.9|17079.9|17065.9|17061.9|206
1638283500000|2021-11-30 14:45:00|17070.9|17066.9|17071.4|17067.4|17086.4|17082.4|17061.9|17057.9|275
1638283800000|2021-11-30 14:50:00|17070.9|17066.9|17075.9|17071.9|17078.4|17074.4|17062.9|17058.9|184
1638284100000|2021-11-30 14:55:00|17073.9|17069.9|17082.4|17078.4|17092.9|17088.9|17070.9|17066.9|208
1638284400000|2021-11-30 15:00:00|17081.9|17077.9|17072.4|17068.4|17084.9|17080.9|17071.9|17067.9|419
1638284700000|2021-11-30 15:05:00|17071.9|17067.9|17093.9|17089.9|17103.9|17099.9|17062.4|17058.4|813
1638285000000|2021-11-30 15:10:00|17094.9|17090.9|17101.4|17097.4|17101.4|17097.4|17087.9|17083.9|183
1638285300000|2021-11-30 15:15:00|17100.9|17096.9|17101.4|17097.4|17115.4|17111.4|17097.4|17093.4|643
1638285600000|2021-11-30 15:20:00|17102.4|17098.4|17088.4|17084.4|17105.4|17101.4|17083.9|17079.9|250
1638285900000|2021-11-30 15:25:00|17089.4|17085.4|17097.9|17093.9|17097.9|17093.9|17087.4|17083.4|175
1638286200000|2021-11-30 15:30:00|17100.4|17096.4|17100.9|17096.9|17105.9|17101.9|17096.9|17092.9|367
1638286500000|2021-11-30 15:35:00|17102.4|17098.4|17081.9|17077.9|17109.9|17105.9|17068.4|17064.4|579
1638286800000|2021-11-30 15:40:00|17082.4|17078.4|17066.4|17062.4|17089.9|17085.9|17066.4|17062.4|343
1638287100000|2021-11-30 15:45:00|17068.4|17064.4|17039.9|17035.9|17068.4|17064.4|17038.9|17034.9|350
1638287400000|2021-11-30 15:50:00|17039.4|17035.4|17000.4|16996.4|17041.9|17037.9|16990.9|16986.9|597
1638287700000|2021-11-30 15:55:00|17001.9|16997.9|16970.9|16966.9|17004.9|17000.9|16970.4|16966.4|693
1638288000000|2021-11-30 16:00:00|16972.4|16968.4|16966.9|16962.9|16976.4|16972.4|16945.9|16941.9|714
1638288300000|2021-11-30 16:05:00|16964.4|16960.4|16993.4|16989.4|16993.4|16989.4|16963.9|16959.9|400
1638288600000|2021-11-30 16:10:00|16994.9|16990.9|17016.9|17012.9|17016.9|17012.9|16976.9|16972.9|403
1638288900000|2021-11-30 16:15:00|17018.4|17014.4|17014.9|17010.9|17028.9|17024.9|17000.9|16996.9|302
1638289200000|2021-11-30 16:20:00|17014.4|17010.4|17007.9|17003.9|17025.9|17021.9|17002.9|16998.9|184
1638289500000|2021-11-30 16:25:00|17009.4|17005.4|17032.9|17028.9|17033.4|17029.4|17009.4|17005.4|590
1638289800000|2021-11-30 16:30:00|17027.4|17023.4|17029.4|17025.4|17038.9|17034.9|17020.9|17016.9|325
1638290100000|2021-11-30 16:35:00|17028.9|17024.9|17040.4|17036.4|17043.9|17039.9|17024.4|17020.4|358
1638290400000|2021-11-30 16:40:00|17039.9|17035.9|17012.4|17008.4|17045.9|17041.9|17009.9|17005.9|300
1638290700000|2021-11-30 16:45:00|17015.9|17011.9|17013.9|17009.9|17015.9|17011.9|16994.9|16990.9|214
1638291000000|2021-11-30 16:50:00|17009.4|17005.4|16979.4|16975.4|17016.4|17012.4|16976.9|16972.9|226
1638291300000|2021-11-30 16:55:00|16979.9|16975.9|16997.4|16993.4|16997.4|16993.4|16974.9|16970.9|258
1638291600000|2021-11-30 17:00:00|16996.9|16992.9|16972.4|16968.4|16996.9|16992.9|16970.9|16966.9|170
1638291900000|2021-11-30 17:05:00|16973.9|16969.9|16966.9|16962.9|16976.9|16972.9|16962.9|16958.9|168
1638292200000|2021-11-30 17:10:00|16967.9|16963.9|16969.4|16965.4|16978.9|16974.9|16962.4|16958.4|114
1638292500000|2021-11-30 17:15:00|16969.9|16965.9|16987.9|16983.9|16987.9|16983.9|16968.4|16964.4|70
1638292800000|2021-11-30 17:20:00|16989.4|16985.4|16990.9|16986.9|16998.4|16994.4|16979.9|16975.9|109
1638293100000|2021-11-30 17:25:00|16995.4|16991.4|16998.9|16994.9|17001.9|16997.9|16994.4|16990.4|78
1638293400000|2021-11-30 17:30:00|16996.9|16992.9|17007.4|17003.4|17012.9|17008.9|16996.9|16992.9|69
1638293700000|2021-11-30 17:35:00|17007.9|17003.9|17003.4|16999.4|17012.4|17008.4|17001.4|16997.4|54
1638294000000|2021-11-30 17:40:00|17008.4|17004.4|17002.9|16998.9|17011.4|17007.4|16993.4|16989.4|27
1638294300000|2021-11-30 17:45:00|17008.4|17004.4|17002.9|16998.9|17008.4|17004.4|16997.9|16993.9|48
1638294600000|2021-11-30 17:50:00|17001.9|16997.9|17006.9|17002.9|17013.9|17009.9|17001.9|16997.9|93
1638294900000|2021-11-30 17:55:00|17008.4|17004.4|16996.9|16992.9|17008.4|17004.4|16992.9|16988.9|148
1638295200000|2021-11-30 18:00:00|17000.9|16996.9|16995.4|16991.4|17003.9|16999.9|16995.4|16991.4|41
1638295500000|2021-11-30 18:05:00|16994.4|16990.4|16997.9|16993.9|16999.9|16995.9|16994.4|16990.4|17
1638295800000|2021-11-30 18:10:00|16997.4|16993.4|17005.4|17001.4|17005.4|17001.4|16988.4|16984.4|187
1638296100000|2021-11-30 18:15:00|17005.9|17001.9|16991.4|16987.4|17008.9|17004.9|16991.4|16987.4|54
1638296400000|2021-11-30 18:20:00|16989.9|16985.9|17005.4|17001.4|17005.4|17001.4|16987.4|16983.4|17
1638296700000|2021-11-30 18:25:00|17002.9|16998.9|17003.4|16999.4|17006.4|17002.4|17002.4|16998.4|11
1638297000000|2021-11-30 18:30:00|17002.9|16998.9|17002.9|16998.9|17002.9|16998.9|16998.9|16994.9|16
1638297300000|2021-11-30 18:35:00|16999.4|16995.4|17025.4|17021.4|17028.4|17024.4|16999.4|16995.4|84
1638297600000|2021-11-30 18:40:00|17024.9|17020.9|17025.4|17021.4|17025.9|17021.9|17022.9|17018.9|30
1638297900000|2021-11-30 18:45:00|17026.9|17022.9|17025.9|17021.9|17030.4|17026.4|17025.9|17021.9|28
1638298200000|2021-11-30 18:50:00|17027.4|17023.4|17025.9|17021.9|17027.9|17023.9|17023.9|17019.9|21
1638298500000|2021-11-30 18:55:00|17024.4|17020.4|17025.9|17021.9|17028.4|17024.4|17023.9|17019.9|39
1638298800000|2021-11-30 19:00:00|17026.4|17022.4|17020.9|17016.9|17026.4|17022.4|17018.4|17014.4|21
1638299100000|2021-11-30 19:05:00|17019.4|17015.4|17031.4|17027.4|17031.4|17027.4|17019.4|17015.4|21
1638299400000|2021-11-30 19:10:00|17032.4|17028.4|17034.9|17030.9|17038.4|17034.4|17032.4|17028.4|37
1638299700000|2021-11-30 19:15:00|17036.4|17032.4|17041.9|17037.9|17041.9|17037.9|17033.9|17029.9|83
1638300000000|2021-11-30 19:20:00|17040.4|17036.4|17034.4|17030.4|17042.4|17038.4|17034.4|17030.4|19
1638300300000|2021-11-30 19:25:00|17037.9|17033.9|17031.4|17027.4|17044.4|17040.4|17030.9|17026.9|152
1638300600000|2021-11-30 19:30:00|17030.9|17026.9|17043.9|17039.9|17043.9|17039.9|17027.4|17023.4|137
1638300900000|2021-11-30 19:35:00|17044.4|17040.4|17044.9|17040.9|17049.4|17045.4|17040.4|17036.4|93
1638301200000|2021-11-30 19:40:00|17046.9|17042.9|17034.4|17030.4|17048.4|17044.4|17032.4|17028.4|40
1638301500000|2021-11-30 19:45:00|17032.9|17028.9|17012.9|17008.9|17032.9|17028.9|17012.4|17008.4|80
1638301800000|2021-11-30 19:50:00|17019.9|17015.9|17023.4|17019.4|17025.9|17021.9|17017.4|17013.4|48
1638302100000|2021-11-30 19:55:00|17014.9|17010.9|17022.9|17018.9|17022.9|17018.9|17014.9|17010.9|12
1638302400000|2021-11-30 20:00:00|17025.9|17021.9|17028.4|17024.4|17030.4|17026.4|17014.4|17010.4|12
1638302700000|2021-11-30 20:05:00|17024.9|17020.9|17018.9|17014.9|17024.9|17020.9|17015.4|17011.4|29
1638303000000|2021-11-30 20:10:00|17027.9|17023.9|17020.9|17016.9|17031.9|17027.9|17018.4|17014.4|11
1638303300000|2021-11-30 20:15:00|17025.9|17021.9|17029.4|17025.4|17029.4|17025.4|17025.9|17021.9|6
1638303600000|2021-11-30 20:20:00|17033.9|17029.9|17024.9|17020.9|17033.9|17029.9|17024.9|17020.9|6
1638303900000|2021-11-30 20:25:00|17021.9|17017.9|17021.9|17017.9|17021.9|17017.9|17021.9|17017.9|2
1638304200000|2021-11-30 20:30:00|17019.4|17015.4|17034.9|17030.9|17041.9|17037.9|17019.4|17015.4|30
1638304500000|2021-11-30 20:35:00|17032.4|17028.4|17032.9|17028.9|17035.9|17031.9|17022.9|17018.9|46
1638304800000|2021-11-30 20:40:00|17028.9|17024.9|17048.9|17044.9|17048.9|17044.9|17025.9|17021.9|44
1638305100000|2021-11-30 20:45:00|17048.4|17044.4|17025.4|17021.4|17048.4|17044.4|17023.9|17019.9|42
1638305400000|2021-11-30 20:50:00|17022.4|17018.4|17010.4|17006.4|17022.9|17018.9|17008.4|17004.4|127
1638305700000|2021-11-30 20:55:00|17010.9|17006.9|17016.4|17012.4|17017.9|17013.9|17006.4|17002.4|151
1638306000000|2021-11-30 21:00:00|||||||||3
1638306300000|2021-11-30 21:05:00|17044.9|17040.9|17016.9|17012.9|17044.9|17040.9|17016.9|17012.9|5
1638306600000|2021-11-30 21:10:00|17033.4|17029.4|17025.9|17007.9|17033.4|17029.4|17018.9|17007.9|15428687
1638306900000|2021-11-30 21:15:00|17026.6|17008.6|17028.6|17010.6|17032.5|17014.5|17023.9|17005.9|0
1638307200000|2021-11-30 21:20:00|17028.9|17010.9|17027.9|17009.9|17037|17019|17026.6|17008.6|0
1638307500000|2021-11-30 21:25:00|17027.2|17009.2|17031.8|17013.8|17033.8|17015.8|17025.3|17007.3|0
1638307800000|2021-11-30 21:30:00|17032.5|17014.5|17029.2|17011.2|17035.1|17017.1|17026.6|17008.6|0
1638308100000|2021-11-30 21:35:00|17028.5|17010.5|17033.1|17015.1|17033.1|17015.1|17027.2|17009.2|0
1638308400000|2021-11-30 21:40:00|17033.7|17015.7|17032.4|17014.4|17035|17017|17032.4|17014.4|0
1638308700000|2021-11-30 21:45:00|17033.7|17015.7|17041.8|17023.8|17043.1|17025.1|17032.7|17014.7|0
1638309000000|2021-11-30 21:50:00|17041.2|17023.2|17038.6|17020.6|17043.1|17025.1|17037.9|17019.9|0
1638309300000|2021-11-30 21:55:00|17039.2|17021.2|17044.1|17026.1|17044.8|17026.8|17039.2|17021.2|0
1638309600000|2021-11-30 22:00:00|17043.9|17025.9|17043.5|17025.5|17044.1|17026.1|17043.4|17025.4|0
1638309900000|2021-11-30 22:05:00|17043.6|17025.6|17043.9|17025.9|17044|17026|17043|17025|0
1638310200000|2021-11-30 22:10:00|17043.8|17025.8|17043.7|17025.7|17043.9|17025.9|17043.1|17025.1|0
1638310500000|2021-11-30 22:15:00|17043.5|17025.5|17043.6|17025.6|17043.7|17025.7|17042.8|17024.8|0
1638310800000|2021-11-30 22:20:00|17043.5|17025.5|17043.3|17025.3|17043.7|17025.7|17042.3|17024.3|0
1638311100000|2021-11-30 22:25:00|17043.4|17025.4|17043.6|17025.6|17043.8|17025.8|17043.1|17025.1|0
1638311400000|2021-11-30 22:30:00|17043.8|17025.8|17043.9|17025.9|17043.9|17025.9|17042.9|17024.9|0
1638311700000|2021-11-30 22:35:00|17043.4|17025.4|17043|17025|17043.8|17025.8|17042.5|17024.5|0
1638312000000|2021-11-30 22:40:00|17042.4|17024.4|17043.4|17025.4|17044.1|17026.1|17042.4|17024.4|0
1638312300000|2021-11-30 22:45:00|17043.3|17025.3|17043.3|17025.3|17043.8|17025.8|17042.7|17024.7|0
1638312600000|2021-11-30 22:50:00|17043.5|17025.5|17043.6|17025.6|17043.6|17025.6|17041.7|17023.7|0
1638312900000|2021-11-30 22:55:00|17043.7|17025.7|17045.1|17027.1|17045.6|17027.6|17041.8|17023.8|0
1638313200000|2021-11-30 23:00:00|17049.6|17031.6|17072.6|17054.6|17077.4|17059.4|17048.3|17030.3|0
1638313500000|2021-11-30 23:05:00|17072.9|17054.9|17066.7|17048.7|17075.9|17057.9|17066.7|17048.7|0
1638313800000|2021-11-30 23:10:00|17067.4|17049.4|17063.5|17045.5|17069.3|17051.3|17062.2|17044.2|0
1638314100000|2021-11-30 23:15:00|17064.8|17046.8|17059.6|17041.6|17068|17050|17059.6|17041.6|0
1638314400000|2021-11-30 23:20:00|17061.5|17043.5|17061.5|17043.5|17064.8|17046.8|17056.9|17038.9|0
1638314700000|2021-11-30 23:25:00|17060.9|17042.9|17061.5|17043.5|17066.7|17048.7|17060.9|17042.9|0
1638315000000|2021-11-30 23:30:00|17062.8|17044.8|17065.4|17047.4|17069.4|17051.4|17062.8|17044.8|0
1638315300000|2021-11-30 23:35:00|17066.8|17048.8|17062.8|17044.8|17068.1|17050.1|17060.9|17042.9|0
1638315600000|2021-11-30 23:40:00|17063.5|17045.5|17049.8|17031.8|17064.1|17046.1|17049.1|17031.1|0
1638315900000|2021-11-30 23:45:00|17050.1|17032.1|17046.5|17028.5|17058.3|17040.3|17042.6|17024.6|0
1638316200000|2021-11-30 23:50:00|17047.5|17029.5|17050.4|17032.4|17053.7|17035.7|17046.5|17028.5|0
1638316500000|2021-11-30 23:55:00|17050.7|17032.7|17053.7|17035.7|17053.7|17035.7|17048.5|17030.5|0
1638316800000|2021-12-01 00:00:00|17054.3|17036.3|17065.4|17047.4|17066.8|17048.8|17053|17035|0
1638317100000|2021-12-01 00:05:00|17065.8|17047.8|17060.9|17042.9|17073.3|17055.3|17060.2|17042.2|0
1638317400000|2021-12-01 00:10:00|17061.5|17043.5|17048.7|17030.7|17063.5|17045.5|17046.8|17028.8|0
1638317700000|2021-12-01 00:15:00|17048.1|17030.1|17011|16993|17050|17032|17006.2|16988.2|0
1638318000000|2021-12-01 00:20:00|17010.6|16992.6|17020.2|17002.2|17020.5|17002.5|17004|16986|0
1638318300000|2021-12-01 00:25:00|17019.8|17001.8|17006.5|16988.5|17022|17004|17004.1|16986.1|0
1638318600000|2021-12-01 00:30:00|17006.9|16988.9|17013.6|16995.6|17017.7|16999.7|17006.9|16988.9|0
1638318900000|2021-12-01 00:35:00|17014|16996|17007.9|16989.9|17014|16996|16995.6|16977.6|0
1638319200000|2021-12-01 00:40:00|17008.3|16990.3|17024.3|17006.3|17027.5|17009.5|17007.9|16989.9|0
1638319500000|2021-12-01 00:45:00|17024.7|17006.7|17030.3|17012.3|17036.8|17018.8|17023.8|17005.8|0
1638319800000|2021-12-01 00:50:00|17029.9|17011.9|17023.6|17005.6|17032.2|17014.2|17021.2|17003.2|0
1638320100000|2021-12-01 00:55:00|17023.4|17005.4|17018.3|17000.3|17026.4|17008.4|17012.6|16994.6|0
1638320400000|2021-12-01 01:00:00|17017.8|16999.8|16990.9|16986.9|17019.4|17015.4|16944.9|16940.9|308
1638320700000|2021-12-01 01:05:00|16991.4|16987.4|16992.4|16988.4|17001.4|16997.4|16982.9|16978.9|182
1638321000000|2021-12-01 01:10:00|16990.9|16986.9|17017.4|17013.4|17020.4|17016.4|16990.9|16986.9|210
1638321300000|2021-12-01 01:15:00|17016.4|17012.4|17014.4|17010.4|17019.9|17015.9|16993.4|16989.4|221
1638321600000|2021-12-01 01:20:00|17019.4|17015.4|16999.9|16995.9|17019.4|17015.4|16999.9|16995.9|207
1638321900000|2021-12-01 01:25:00|17000.9|16996.9|17005.9|17001.9|17017.4|17013.4|16996.4|16992.4|124
1638322200000|2021-12-01 01:30:00|17011.4|17007.4|16996.9|16992.9|17013.4|17009.4|16993.9|16989.9|120
1638322500000|2021-12-01 01:35:00|17010.4|17006.4|17006.9|17002.9|17018.4|17014.4|17001.4|16997.4|99
1638322800000|2021-12-01 01:40:00|17010.9|17006.9|17028.9|17024.9|17029.9|17025.9|16995.4|16991.4|165
1638323100000|2021-12-01 01:45:00|17030.9|17026.9|17032.9|17028.9|17043.4|17039.4|17022.9|17018.9|288
1638323400000|2021-12-01 01:50:00|17033.9|17029.9|17043.4|17039.4|17046.4|17042.4|17032.9|17028.9|200
1638323700000|2021-12-01 01:55:00|17039.9|17035.9|17039.4|17035.4|17047.9|17043.9|17037.4|17033.4|74
1638324000000|2021-12-01 02:00:00|17043.9|17039.9|17046.4|17042.4|17060.4|17056.4|17039.9|17035.9|186
1638324300000|2021-12-01 02:05:00|17050.4|17046.4|17069.4|17065.4|17069.4|17065.4|17046.9|17042.9|163
1638324600000|2021-12-01 02:10:00|17077.4|17073.4|17074.4|17070.4|17085.4|17081.4|17072.4|17068.4|208
1638324900000|2021-12-01 02:15:00|17078.4|17074.4|17075.4|17071.4|17078.9|17074.9|17070.4|17066.4|170
1638325200000|2021-12-01 02:20:00|17075.9|17071.9|17068.9|17064.9|17075.9|17071.9|17068.9|17064.9|48
1638325500000|2021-12-01 02:25:00|17071.9|17067.9|17072.4|17068.4|17077.4|17073.4|17068.9|17064.9|73
1638325800000|2021-12-01 02:30:00|17077.9|17073.9|17087.4|17083.4|17089.4|17085.4|17076.4|17072.4|252
1638326100000|2021-12-01 02:35:00|17086.4|17082.4|17090.9|17086.9|17094.4|17090.4|17086.4|17082.4|205
1638326400000|2021-12-01 02:40:00|17091.4|17087.4|17083.4|17079.4|17092.4|17088.4|17081.9|17077.9|111
1638326700000|2021-12-01 02:45:00|17085.4|17081.4|17078.4|17074.4|17088.4|17084.4|17075.4|17071.4|96
1638327000000|2021-12-01 02:50:00|17075.4|17071.4|17082.9|17078.9|17084.4|17080.4|17074.9|17070.9|93
1638327300000|2021-12-01 02:55:00|17083.9|17079.9|17091.4|17087.4|17093.4|17089.4|17083.9|17079.9|164
1638327600000|2021-12-01 03:00:00|17089.9|17085.9|17095.4|17091.4|17095.9|17091.9|17089.9|17085.9|191
1638327900000|2021-12-01 03:05:00|17096.9|17092.9|17088.9|17084.9|17096.9|17092.9|17082.9|17078.9|139
1638328200000|2021-12-01 03:10:00|17090.4|17086.4|17088.9|17084.9|17090.9|17086.9|17083.9|17079.9|124
1638328500000|2021-12-01 03:15:00|17089.9|17085.9|17074.9|17070.9|17091.4|17087.4|17072.4|17068.4|248
1638328800000|2021-12-01 03:20:00|17075.4|17071.4|17064.4|17060.4|17078.4|17074.4|17064.4|17060.4|113
1638329100000|2021-12-01 03:25:00|17064.9|17060.9|17060.9|17056.9|17072.9|17068.9|17059.4|17055.4|257
1638329400000|2021-12-01 03:30:00|17060.4|17056.4|17069.4|17065.4|17069.9|17065.9|17054.9|17050.9|622
1638329700000|2021-12-01 03:35:00|17069.9|17065.9|17087.4|17083.4|17089.9|17085.9|17056.4|17052.4|300
1638330000000|2021-12-01 03:40:00|17089.9|17085.9|17066.9|17062.9|17102.4|17098.4|17064.9|17060.9|565
1638330300000|2021-12-01 03:45:00|17071.9|17067.9|17153.5|17149.5|17163.4|17159.4|17068.4|17064.4|5492
1638330600000|2021-12-01 03:50:00|17154|17150|17157|17153|17180|17176|17133|17129|2433
1638330900000|2021-12-01 03:55:00|17154|17150|17172.5|17168.5|17176|17172|17137.5|17133.5|2609
1638331200000|2021-12-01 04:00:00|17173.5|17169.5|17185.5|17181.5|17187|17183|17161.5|17157.5|1853
1638331500000|2021-12-01 04:05:00|17186.5|17182.5|17163|17159|17189.5|17185.5|17154|17150|1189
1638331800000|2021-12-01 04:10:00|17164.5|17160.5|17123.5|17119.5|17170|17166|17117.5|17113.5|943
1638332100000|2021-12-01 04:15:00|17122|17118|17145|17141|17145|17141|17107|17103|831
1638332400000|2021-12-01 04:20:00|17146|17142|17136|17132|17154.5|17150.5|17128|17124|793
1638332700000|2021-12-01 04:25:00|17135.5|17131.5|17135.5|17131.5|17145|17141|17124.5|17120.5|660
1638333000000|2021-12-01 04:30:00|17133|17129|17152.5|17148.5|17153.5|17149.5|17131.5|17127.5|874
1638333300000|2021-12-01 04:35:00|17150.5|17146.5|17137.5|17133.5|17162|17158|17128|17124|704
1638333600000|2021-12-01 04:40:00|17138.5|17134.5|17109|17105|17147|17143|17108.5|17104.5|812
1638333900000|2021-12-01 04:45:00|17110.5|17106.5|17101.8|17097.8|17127|17123|17097.5|17093.5|819
1638334200000|2021-12-01 04:50:00|17101|17097|17123.5|17119.5|17127|17123|17100.5|17096.5|1208
1638334500000|2021-12-01 04:55:00|17123.8|17119.8|17133.3|17129.3|17138.5|17134.5|17123.5|17119.5|583
1638334800000|2021-12-01 05:00:00|17133.5|17129.5|17144|17140|17144.5|17140.5|17129|17125|861
1638335100000|2021-12-01 05:05:00|17145.8|17141.8|17154.3|17150.3|17156.8|17152.8|17145.5|17141.5|1035
1638335400000|2021-12-01 05:10:00|17154.5|17150.5|17156.3|17152.3|17168.3|17164.3|17151.5|17147.5|811
1638335700000|2021-12-01 05:15:00|17157|17153|17145.3|17141.3|17160.8|17156.8|17141.8|17137.8|432
1638336000000|2021-12-01 05:20:00|17145.5|17141.5|17153.5|17149.5|17161.3|17157.3|17145.5|17141.5|423
1638336300000|2021-12-01 05:25:00|17153.3|17149.3|17152.8|17148.8|17163.5|17159.5|17145|17141|540
1638336600000|2021-12-01 05:30:00|17152.5|17148.5|17164.8|17160.8|17175.5|17171.5|17149.3|17145.3|735
1638336900000|2021-12-01 05:35:00|17164.5|17160.5|17190.3|17186.3|17192|17188|17162.5|17158.5|891
1638337200000|2021-12-01 05:40:00|17190.8|17186.8|17198.8|17194.8|17209.3|17205.3|17184|17180|852
1638337500000|2021-12-01 05:45:00|17199|17195|17186.8|17182.8|17205.3|17201.3|17176.8|17172.8|551
1638337800000|2021-12-01 05:50:00|17186.5|17182.5|17203.8|17199.8|17205.5|17201.5|17181.5|17177.5|644
1638338100000|2021-12-01 05:55:00|17203.3|17199.3|17187.5|17183.5|17205.3|17201.3|17184|17180|689
1638338400000|2021-12-01 06:00:00|17187.8|17183.8|17183|17179|17197.3|17193.3|17164.3|17160.3|752
1638338700000|2021-12-01 06:05:00|17182.8|17178.8|17198.8|17194.8|17201.3|17197.3|17172.8|17168.8|526
1638339000000|2021-12-01 06:10:00|17199|17195|17186|17182|17206|17202|17183|17179|476
1638339300000|2021-12-01 06:15:00|17186.5|17182.5|17183.8|17179.8|17195|17191|17181|17177|349
1638339600000|2021-12-01 06:20:00|17184|17180|17183.8|17179.8|17190.3|17186.3|17178.5|17174.5|187
1638339900000|2021-12-01 06:25:00|17184.3|17180.3|17199.5|17195.5|17199.8|17195.8|17175.3|17171.3|487
1638340200000|2021-12-01 06:30:00|17199.8|17195.8|17192|17188|17205.3|17201.3|17190|17186|440
1638340500000|2021-12-01 06:35:00|17191|17187|17188|17184|17193.3|17189.3|17174.8|17170.8|427
1638340800000|2021-12-01 06:40:00|17188.3|17184.3|17166|17162|17189|17185|17159.3|17155.3|597
1638341100000|2021-12-01 06:45:00|17165.8|17161.8|17153.5|17149.5|17169.8|17165.8|17150|17146|603
1638341400000|2021-12-01 06:50:00|17154.3|17150.3|17157.3|17153.3|17167.8|17163.8|17149|17145|826
1638341700000|2021-12-01 06:55:00|17157.5|17153.5|17168|17164|17168.3|17164.3|17152.8|17148.8|436
1638342000000|2021-12-01 07:00:00|17167.5|17163.5|17136|17132|17178|17174|17134.8|17130.8|949
1638342300000|2021-12-01 07:05:00|17135|17131|17142|17138|17156|17152|17132.5|17128.5|781
1638342600000|2021-12-01 07:10:00|17141.8|17137.8|17156|17152|17164|17160|17140.8|17136.8|699
1638342900000|2021-12-01 07:15:00|17155.8|17151.8|17145.3|17141.3|17158.8|17154.8|17139.3|17135.3|527
1638343200000|2021-12-01 07:20:00|17145|17141|17158|17154|17159.8|17155.8|17140.3|17136.3|470
1638343500000|2021-12-01 07:25:00|17157|17153|17163.8|17159.8|17171|17167|17155.8|17151.8|403
1638343800000|2021-12-01 07:30:00|17163.5|17159.5|17153.3|17149.3|17170.5|17166.5|17152.5|17148.5|636
1638344100000|2021-12-01 07:35:00|17153|17149|17138.5|17134.5|17155|17151|17138.3|17134.3|321
1638344400000|2021-12-01 07:40:00|17138.3|17134.3|17155.5|17151.5|17157.8|17153.8|17130|17126|375
1638344700000|2021-12-01 07:45:00|17155.8|17151.8|17139|17135|17159.5|17155.5|17137.5|17133.5|412
1638345000000|2021-12-01 07:50:00|17138.8|17134.8|17137|17133|17146.3|17142.3|17133.5|17129.5|911
1638345300000|2021-12-01 07:55:00|17137.3|17133.3|17138.8|17134.8|17140.3|17136.3|17130.5|17126.5|891
1638345600000|2021-12-01 08:00:00|17136.5|17132.5|17141|17137|17167.8|17163.8|17091|17087|1245
1638345900000|2021-12-01 08:05:00|17140.3|17136.3|17140.5|17136.5|17146.8|17142.8|17129.5|17125.5|456
1638346200000|2021-12-01 08:10:00|17140.8|17136.8|17120.5|17116.5|17142.5|17138.5|17116.8|17112.8|967
1638346500000|2021-12-01 08:15:00|17120.3|17116.3|17123.3|17119.3|17133.3|17129.3|17113.8|17109.8|692
1638346800000|2021-12-01 08:20:00|17123|17119|17114.8|17110.8|17126|17122|17108.3|17104.3|500
1638347100000|2021-12-01 08:25:00|17113.3|17109.3|17128.3|17124.3|17131.5|17127.5|17101.5|17097.5|794
1638347400000|2021-12-01 08:30:00|17128|17124|17112|17108|17129.8|17125.8|17105.5|17101.5|809
1638347700000|2021-12-01 08:35:00|17112.3|17108.3|17093.3|17089.3|17114.5|17110.5|17086.5|17082.5|1010
1638348000000|2021-12-01 08:40:00|17093|17089|17071|17067|17096.8|17092.8|17068.5|17064.5|1255
1638348300000|2021-12-01 08:45:00|17070.8|17066.8|17074|17070|17077.8|17073.8|17050.5|17046.5|1185
1638348600000|2021-12-01 08:50:00|17073.8|17069.8|17101|17097|17107.5|17103.5|17066.8|17062.8|885
1638348900000|2021-12-01 08:55:00|17100.5|17096.5|17132.5|17128.5|17136.3|17132.3|17094|17090|899
1638349200000|2021-12-01 09:00:00|17133.8|17129.8|17139.5|17135.5|17149|17145|17122.8|17118.8|773
1638349500000|2021-12-01 09:05:00|17140.8|17136.8|17143.5|17139.5|17151.3|17147.3|17132|17128|1305
1638349800000|2021-12-01 09:10:00|17143.8|17139.8|17143|17139|17153.8|17149.8|17136|17132|643
1638350100000|2021-12-01 09:15:00|17143.3|17139.3|17189.5|17185.5|17192|17188|17143.3|17139.3|1300
1638350400000|2021-12-01 09:20:00|17189.3|17185.3|17170.3|17166.3|17192.5|17188.5|17164.8|17160.8|665
1638350700000|2021-12-01 09:25:00|17170|17166|17170.5|17166.5|17179.8|17175.8|17154.8|17150.8|365
1638351000000|2021-12-01 09:30:00|17169.8|17165.8|17161.3|17157.3|17173.8|17169.8|17147.5|17143.5|876
1638351300000|2021-12-01 09:35:00|17161|17157|17171.3|17167.3|17171.5|17167.5|17141.8|17137.8|774
1638351600000|2021-12-01 09:40:00|17170.8|17166.8|17179.3|17175.3|17182.5|17178.5|17169.5|17165.5|1258
1638351900000|2021-12-01 09:45:00|17179.5|17175.5|17191|17187|17192.3|17188.3|17174.5|17170.5|660
1638352200000|2021-12-01 09:50:00|17191.3|17187.3|17178|17174|17191.8|17187.8|17176|17172|806
1638352500000|2021-12-01 09:55:00|17177.8|17173.8|17185.8|17181.8|17187.8|17183.8|17173.8|17169.8|1534
1638352800000|2021-12-01 10:00:00|17184.5|17180.5|17188.3|17184.3|17188.8|17184.8|17174.8|17170.8|300
1638353100000|2021-12-01 10:05:00|17188.8|17184.8|17183|17179|17189.5|17185.5|17177.3|17173.3|117
1638353400000|2021-12-01 10:10:00|17187.8|17169.8|17167.9|17149.9|17188.9|17170.9|17166.8|17148.8|9466155
1638353700000|2021-12-01 10:15:00|17167.3|17149.3|17187.7|17169.7|17188.9|17170.9|17164.6|17146.6|0
1638354000000|2021-12-01 10:20:00|17187.1|17169.1|17177.5|17159.5|17187.1|17169.1|17175.9|17157.9|0
1638354300000|2021-12-01 10:25:00|17178.4|17160.4|17183.2|17165.2|17188.6|17170.6|17177.5|17159.5|0
1638354600000|2021-12-01 10:30:00|17182.8|17164.8|17188.1|17170.1|17189.6|17171.6|17180.2|17162.2|0
1638354900000|2021-12-01 10:35:00|17188|17170|17190.3|17172.3|17192.1|17174.1|17187.1|17169.1|0
1638355200000|2021-12-01 10:40:00|17183.5|17179.5|17180.5|17176.5|17189.5|17185.5|17178.5|17174.5|61
1638355500000|2021-12-01 10:45:00|17179.3|17175.3|17181.5|17177.5|17185.8|17181.8|17179.3|17175.3|24
1638355800000|2021-12-01 10:50:00|17181.3|17177.3|17180.5|17176.5|17183.8|17179.8|17175.5|17171.5|16
1638356100000|2021-12-01 10:55:00|17180.3|17176.3|17179.5|17175.5|17180.5|17176.5|17177.3|17173.3|49
1638356400000|2021-12-01 11:00:00|17179.8|17175.8|17169.8|17165.8|17182.5|17178.5|17168.5|17164.5|59
1638356700000|2021-12-01 11:05:00|17170|17166|17168|17164|17171.8|17167.8|17168|17164|40
1638357000000|2021-12-01 11:10:00|17167.8|17163.8|17164.8|17160.8|17169.5|17165.5|17164.5|17160.5|50
1638357300000|2021-12-01 11:15:00|17164|17160|17160.5|17156.5|17165|17161|17159|17155|79
1638357600000|2021-12-01 11:20:00|17164.5|17160.5|17169|17165|17170.5|17166.5|17164|17160|12
1638357900000|2021-12-01 11:25:00|17170|17166|17171.5|17167.5|17171.5|17167.5|17168|17164|15
1638358200000|2021-12-01 11:30:00|17172.5|17168.5|17170|17166|17172.5|17168.5|17166.5|17162.5|25
1638358500000|2021-12-01 11:35:00|17173.5|17169.5|17174|17170|17175.5|17171.5|17173.5|17169.5|6
1638358800000|2021-12-01 11:40:00|17174.5|17170.5|17184.5|17180.5|17184.5|17180.5|17174.5|17170.5|68
1638359100000|2021-12-01 11:45:00|17183.5|17179.5|17190|17186|17193|17189|17180|17176|82
1638359400000|2021-12-01 11:50:00|17189.5|17185.5|17197|17193|17199.5|17195.5|17189.5|17185.5|151
1638359700000|2021-12-01 11:55:00|17195|17191|17200|17196|17201|17197|17194|17190|58
1638360000000|2021-12-01 12:00:00|17198.5|17194.5|17202|17198|17204|17200|17196.5|17192.5|146
1638360300000|2021-12-01 12:05:00|17200.5|17196.5|17202.5|17198.5|17207|17203|17200.5|17196.5|166
1638360600000|2021-12-01 12:10:00|17206|17202|17201.5|17197.5|17206|17202|17199|17195|64
1638360900000|2021-12-01 12:15:00|17201|17197|17193.5|17189.5|17204|17200|17192|17188|58
1638361200000|2021-12-01 12:20:00|17196.5|17192.5|17205|17201|17205.5|17201.5|17194.5|17190.5|78
1638361500000|2021-12-01 12:25:00|17205.5|17201.5|17203|17199|17207.5|17203.5|17202|17198|100
1638361800000|2021-12-01 12:30:00|17205.5|17201.5|17206|17202|17207.5|17203.5|17202|17198|45
1638362100000|2021-12-01 12:35:00|17202|17198|17203.5|17199.5|17204|17200|17202|17198|31
1638362400000|2021-12-01 12:40:00|17204.5|17200.5|17202|17198|17206|17202|17202|17198|39
1638362700000|2021-12-01 12:45:00|17200.5|17196.5|17209|17205|17209|17205|17200.5|17196.5|85
1638363000000|2021-12-01 12:50:00|17208.5|17204.5|17207.5|17203.5|17210.5|17206.5|17205.5|17201.5|88
1638363300000|2021-12-01 12:55:00|17206|17202|17204.5|17200.5|17207.5|17203.5|17203.5|17199.5|79
1638363600000|2021-12-01 13:00:00|17204|17200|17199|17195|17207.5|17203.5|17199|17195|107
1638363900000|2021-12-01 13:05:00|17198.5|17194.5|17195|17191|17200.5|17196.5|17195|17191|78
1638364200000|2021-12-01 13:10:00|17197|17193|17194|17190|17197|17193|17192|17188|140
1638364500000|2021-12-01 13:15:00|17195|17191|17202.5|17198.5|17210.5|17206.5|17195|17191|163
1638364800000|2021-12-01 13:20:00|17201.5|17197.5|17202.5|17198.5|17202.5|17198.5|17191.5|17187.5|77
1638365100000|2021-12-01 13:25:00|17203|17199|17198.5|17194.5|17206.5|17202.5|17198.5|17194.5|56
1638365400000|2021-12-01 13:30:00|17199.5|17195.5|17205.5|17201.5|17206|17202|17197.5|17193.5|82
1638365700000|2021-12-01 13:35:00|17204|17200|17211.5|17207.5|17211.5|17207.5|17204|17200|77
1638366000000|2021-12-01 13:40:00|17210|17206|17209.5|17205.5|17210|17206|17204.5|17200.5|67
1638366300000|2021-12-01 13:45:00|17209|17205|17210.5|17206.5|17211.5|17207.5|17208|17204|63
1638366600000|2021-12-01 13:50:00|17211|17207|17215|17211|17217|17213|17210|17206|106
1638366900000|2021-12-01 13:55:00|17214.5|17210.5|17215|17211|17217|17213|17213|17209|83
1638367200000|2021-12-01 14:00:00|17214.5|17210.5|17214|17210|17219|17215|17211|17207|139
1638367500000|2021-12-01 14:05:00|17214.5|17210.5|17211.5|17207.5|17217|17213|17211|17207|127
1638367800000|2021-12-01 14:10:00|17209.5|17205.5|17210|17206|17210.5|17206.5|17208.5|17204.5|34
1638368100000|2021-12-01 14:15:00|17209|17205|17212|17208|17212|17208|17209|17205|42
1638368400000|2021-12-01 14:20:00|17209.5|17205.5|17208|17204|17210.5|17206.5|17208|17204|21
1638368700000|2021-12-01 14:25:00|17207|17203|17193.5|17189.5|17207|17203|17193.5|17189.5|82
1638369000000|2021-12-01 14:30:00|17192.5|17188.5|17170.5|17166.5|17194|17190|17170.5|17166.5|325
1638369300000|2021-12-01 14:35:00|17169.5|17165.5|17172|17168|17179.5|17175.5|17169.5|17165.5|299
1638369600000|2021-12-01 14:40:00|17171|17167|17172|17168|17180|17176|17170|17166|160
1638369900000|2021-12-01 14:45:00|17174.5|17170.5|17172.5|17168.5|17181|17177|17170|17166|192
1638370200000|2021-12-01 14:50:00|17171.5|17167.5|17171.5|17167.5|17179|17175|17169.5|17165.5|105
1638370500000|2021-12-01 14:55:00|17168.5|17164.5|17178|17174|17184.5|17180.5|17166.5|17162.5|98
1638370800000|2021-12-01 15:00:00|17181|17177|17207|17203|17214|17210|17181|17177|230
1638371100000|2021-12-01 15:05:00|17208.5|17204.5|17217|17213|17219.5|17215.5|17208.5|17204.5|263
1638371400000|2021-12-01 15:10:00|17219.5|17215.5|17220.5|17216.5|17226|17222|17211.5|17207.5|174
1638371700000|2021-12-01 15:15:00|17217.5|17213.5|17204|17200|17219.5|17215.5|17196|17192|157
1638372000000|2021-12-01 15:20:00|17201.5|17197.5|17208|17204|17208|17204|17185|17181|145
1638372300000|2021-12-01 15:25:00|17209.5|17205.5|17209.5|17205.5|17215|17211|17206|17202|99
1638372600000|2021-12-01 15:30:00|17212|17208|17207|17203|17222.5|17218.5|17206.5|17202.5|121
1638372900000|2021-12-01 15:35:00|17207.5|17203.5|17194|17190|17209.5|17205.5|17194|17190|90
1638373200000|2021-12-01 15:40:00|17193|17189|17207.5|17203.5|17207.5|17203.5|17184.5|17180.5|145
1638373500000|2021-12-01 15:45:00|17209.5|17205.5|17216|17212|17216|17212|17208|17204|80
1638373800000|2021-12-01 15:50:00|17215|17211|17230|17226|17230|17226|17215|17211|210
1638374100000|2021-12-01 15:55:00|17229.5|17225.5|17234.5|17230.5|17235|17231|17225|17221|159
1638374400000|2021-12-01 16:00:00|17235|17231|17244.5|17240.5|17247|17243|17234|17230|388
1638374700000|2021-12-01 16:05:00|17247|17243|17262|17258|17263.5|17259.5|17245|17241|274
1638375000000|2021-12-01 16:10:00|17263|17259|17258.5|17254.5|17266.5|17262.5|17255.5|17251.5|108
1638375300000|2021-12-01 16:15:00|17256|17252|17259|17255|17260.5|17256.5|17248.5|17244.5|352
1638375600000|2021-12-01 16:20:00|17260|17256|17260|17256|17264|17260|17255.5|17251.5|340
1638375900000|2021-12-01 16:25:00|17262|17258|17257.5|17253.5|17267|17263|17254.5|17250.5|335
1638376200000|2021-12-01 16:30:00|17261|17257|17269|17265|17271|17267|17256.5|17252.5|129
1638376500000|2021-12-01 16:35:00|17269.5|17265.5|17257|17253|17270|17266|17256|17252|170
1638376800000|2021-12-01 16:40:00|17257.5|17253.5|17232.5|17228.5|17257.5|17253.5|17232.5|17228.5|155
1638377100000|2021-12-01 16:45:00|17234.5|17230.5|17236|17232|17239|17235|17225|17221|108
1638377400000|2021-12-01 16:50:00|17231.5|17227.5|17224|17220|17231.5|17227.5|17220.5|17216.5|89
1638377700000|2021-12-01 16:55:00|17221.5|17217.5|17217|17213|17224.5|17220.5|17213.5|17209.5|86
1638378000000|2021-12-01 17:00:00|17214|17210|17221.5|17217.5|17226|17222|17214|17210|52
1638378300000|2021-12-01 17:05:00|17220|17216|17222|17218|17227|17223|17217|17213|101
1638378600000|2021-12-01 17:10:00|17223.5|17219.5|17223|17219|17231|17227|17222|17218|37
1638378900000|2021-12-01 17:15:00|17228|17224|17232|17228|17237|17233|17228|17224|49
1638379200000|2021-12-01 17:20:00|17231|17227|17223|17219|17231|17227|17222|17218|51
1638379500000|2021-12-01 17:25:00|17221.5|17217.5|17214|17210|17224|17220|17214|17210|47
1638379800000|2021-12-01 17:30:00|17221.5|17217.5|17223.5|17219.5|17223.5|17219.5|17217|17213|30
1638380100000|2021-12-01 17:35:00|17218.5|17214.5|17215|17211|17220.5|17216.5|17214|17210|35
1638380400000|2021-12-01 17:40:00|17223.5|17219.5|17214|17210|17223.5|17219.5|17214|17210|15
1638380700000|2021-12-01 17:45:00|17213|17209|17210.5|17206.5|17213|17209|17208|17204|37
1638381000000|2021-12-01 17:50:00|17207|17203|17185|17181|17207.5|17203.5|17184.5|17180.5|164
1638381300000|2021-12-01 17:55:00|17182|17178|17169|17165|17186.5|17182.5|17168|17164|188
1638381600000|2021-12-01 18:00:00|17169.5|17165.5|17173|17169|17186|17182|17165|17161|75
1638381900000|2021-12-01 18:05:00|17174.5|17170.5|17163.5|17159.5|17174.5|17170.5|17156|17152|188
1638382200000|2021-12-01 18:10:00|17161.5|17157.5|17157|17153|17165|17161|17148.5|17144.5|143
1638382500000|2021-12-01 18:15:00|17151|17147|17145|17141|17166.5|17162.5|17145|17141|92
1638382800000|2021-12-01 18:20:00|17146|17142|17157.5|17153.5|17157.5|17153.5|17144.5|17140.5|27
1638383100000|2021-12-01 18:25:00|17158|17154|17168.5|17164.5|17168.5|17164.5|17157|17153|12
1638383400000|2021-12-01 18:30:00|17174.5|17170.5|17169|17165|17175.5|17171.5|17161|17157|102
1638383700000|2021-12-01 18:35:00|17171|17167|17174.5|17170.5|17176|17172|17168.5|17164.5|63
1638384000000|2021-12-01 18:40:00|17170.5|17166.5|17149.5|17145.5|17170.5|17166.5|17140|17136|148
1638384300000|2021-12-01 18:45:00|17142.5|17138.5|17114|17110|17142.5|17138.5|17112|17108|170
1638384600000|2021-12-01 18:50:00|17113.5|17109.5|17141|17137|17146|17142|17113.5|17109.5|192
1638384900000|2021-12-01 18:55:00|17141.5|17137.5|17155|17151|17160|17156|17140.5|17136.5|126
1638385200000|2021-12-01 19:00:00|17151.5|17147.5|17152|17148|17153|17149|17151|17147|10
1638385500000|2021-12-01 19:05:00|17145.5|17141.5|17142|17138|17152|17148|17142|17138|33
1638385800000|2021-12-01 19:10:00|17137.5|17133.5|17144.5|17140.5|17144.5|17140.5|17137|17133|73
1638386100000|2021-12-01 19:15:00|17138.5|17134.5|17129|17125|17145|17141|17129|17125|35
1638386400000|2021-12-01 19:20:00|17128.5|17124.5|17145.5|17141.5|17145.5|17141.5|17128.5|17124.5|30
1638386700000|2021-12-01 19:25:00|17142|17138|17165.5|17161.5|17165.5|17161.5|17142|17138|31
1638387000000|2021-12-01 19:30:00|17165|17161|17169|17165|17172|17168|17157.5|17153.5|11
1638387300000|2021-12-01 19:35:00|||||||||1
1638387600000|2021-12-01 19:40:00|17161|17157|17162|17158|17166|17162|17158.5|17154.5|8
1638387900000|2021-12-01 19:45:00|17158.5|17154.5|17165.5|17161.5|17169|17165|17158.5|17154.5|11
1638388200000|2021-12-01 19:50:00|17170.5|17166.5|17160.5|17156.5|17172|17168|17160.5|17156.5|13
1638388500000|2021-12-01 19:55:00|17155|17151|17155|17151|17155|17151|17155|17151|1
1638388800000|2021-12-01 20:00:00|17141|17137|17132|17128|17141|17137|17132|17128|20
1638389100000|2021-12-01 20:05:00|17134.5|17130.5|17117.5|17113.5|17134.5|17130.5|17117|17113|35
1638389400000|2021-12-01 20:10:00|17116|17112|17122.5|17118.5|17122.5|17118.5|17116|17112|16
1638389700000|2021-12-01 20:15:00|17115.5|17111.5|17102|17098|17115.5|17111.5|17102|17098|54
1638390000000|2021-12-01 20:20:00|17105.5|17101.5|17088|17084|17105.5|17101.5|17087|17083|110
1638390300000|2021-12-01 20:25:00|17087.5|17083.5|17107|17103|17116.5|17112.5|17080.5|17076.5|93
1638390600000|2021-12-01 20:30:00|17097|17093|17092.5|17088.5|17104.5|17100.5|17086|17082|179
1638390900000|2021-12-01 20:35:00|17101.5|17097.5|17088.5|17084.5|17106|17102|17087|17083|161
1638391200000|2021-12-01 20:40:00|17084|17080|17095.5|17091.5|17095.5|17091.5|17080.5|17076.5|94
1638391500000|2021-12-01 20:45:00|17096.5|17092.5|17098.5|17094.5|17107|17103|17095.5|17091.5|82
1638391800000|2021-12-01 20:50:00|17094|17090|17092.5|17088.5|17094|17090|17084.5|17080.5|43
1638392100000|2021-12-01 20:55:00|17088.5|17084.5|17050|17046|17092.5|17088.5|17050|17046|246
1638392400000|2021-12-01 21:00:00|17049.5|17045.5|17073|17069|17073|17069|17042|17038|93
1638392700000|2021-12-01 21:05:00|17077.5|17073.5|17077.5|17073.5|17077.5|17073.5|17073|17069|4
1638182400000|2021-11-29 10:40:00|17068.2|17050.2|17019.9|17015.9|17068.2|17050.2|17018.9|17014.9|158
1638182700000|2021-11-29 10:45:00|17021.2|17017.2|17033.4|17029.4|17035.9|17031.9|17021.2|17017.2|97
1638183000000|2021-11-29 10:50:00|17033.7|17029.7|17034.2|17030.2|17038.2|17034.2|17032.2|17028.2|145
1638183300000|2021-11-29 10:55:00|17035.4|17031.4|17029.9|17025.9|17035.7|17031.7|17028.4|17024.4|37
1638183600000|2021-11-29 11:00:00|17029.7|17025.7|17031.4|17027.4|17036.7|17032.7|17026.9|17022.9|99
1638183900000|2021-11-29 11:05:00|17030.9|17026.9|17029.9|17025.9|17034.2|17030.2|17028.7|17024.7|12
1638184200000|2021-11-29 11:10:00|17030.2|17026.2|17036.4|17032.4|17037.9|17033.9|17029.9|17025.9|40
1638184500000|2021-11-29 11:15:00|17038.9|17034.9|17035.9|17031.9|17040.9|17036.9|17035.9|17031.9|18
1638184800000|2021-11-29 11:20:00|17030.9|17026.9|17034.9|17030.9|17034.9|17030.9|17030.9|17026.9|56
1638185100000|2021-11-29 11:25:00|17033.9|17029.9|17034.4|17030.4|17038.4|17034.4|17032.4|17028.4|145
1638185400000|2021-11-29 11:30:00|17032.4|17028.4|17036.4|17032.4|17039.9|17035.9|17032.4|17028.4|42
1638185700000|2021-11-29 11:35:00|17031.9|17027.9|17033.4|17029.4|17036.9|17032.9|17031.9|17027.9|71
1638186000000|2021-11-29 11:40:00|17032.4|17028.4|17026.4|17022.4|17032.9|17028.9|17024.4|17020.4|66
1638186300000|2021-11-29 11:45:00|17028.9|17024.9|17028.9|17024.9|17028.9|17024.9|17028.9|17024.9|1
1638186600000|2021-11-29 11:50:00|17026.4|17022.4|17026.4|17022.4|17030.9|17026.9|17023.9|17019.9|30
1638186900000|2021-11-29 11:55:00|17025.9|17021.9|17022.9|17018.9|17031.4|17027.4|17022.9|17018.9|32
1638187200000|2021-11-29 12:00:00|17021.4|17017.4|17012.4|17008.4|17021.4|17017.4|17011.4|17007.4|47
1638187500000|2021-11-29 12:05:00|17015.9|17011.9|17011.4|17007.4|17015.9|17011.9|17006.4|17002.4|39
1638187800000|2021-11-29 12:10:00|17013.4|17009.4|17001.4|16997.4|17013.4|17009.4|17001.4|16997.4|50
1638188100000|2021-11-29 12:15:00|17000.4|16996.4|16996.9|16992.9|17006.4|17002.4|16996.9|16992.9|94
1638188400000|2021-11-29 12:20:00|16997.4|16993.4|16997.4|16993.4|17001.9|16997.9|16995.9|16991.9|119
1638188700000|2021-11-29 12:25:00|16996.4|16992.4|16984.4|16980.4|16998.9|16994.9|16984.4|16980.4|149
1638189000000|2021-11-29 12:30:00|16985.4|16981.4|17001.9|16997.9|17002.9|16998.9|16985.4|16981.4|23
1638189300000|2021-11-29 12:35:00|17003.4|16999.4|17006.4|17002.4|17006.4|17002.4|17002.4|16998.4|22
1638189600000|2021-11-29 12:40:00|17005.4|17001.4|17006.4|17002.4|17010.4|17006.4|17000.9|16996.9|62
1638189900000|2021-11-29 12:45:00|17008.4|17004.4|17004.4|17000.4|17008.4|17004.4|17003.9|16999.9|23
1638190200000|2021-11-29 12:50:00|17005.4|17001.4|17004.4|17000.4|17008.4|17004.4|17000.4|16996.4|139
1638190500000|2021-11-29 12:55:00|17006.4|17002.4|16984.9|16980.9|17009.9|17005.9|16984.9|16980.9|362
1638190800000|2021-11-29 13:00:00|16986.4|16982.4|16971.9|16967.9|16986.9|16982.9|16968.9|16964.9|361
1638191100000|2021-11-29 13:05:00|16966.4|16962.4|16974.4|16970.4|16978.4|16974.4|16966.4|16962.4|86
1638191400000|2021-11-29 13:10:00|16973.4|16969.4|16975.4|16971.4|16977.9|16973.9|16972.9|16968.9|51
1638191700000|2021-11-29 13:15:00|16977.4|16973.4|16973.4|16969.4|16978.9|16974.9|16972.9|16968.9|26
1638192000000|2021-11-29 13:20:00|16980.9|16976.9|16981.4|16977.4|16981.4|16977.4|16976.4|16972.4|46
1638192300000|2021-11-29 13:25:00|16980.4|16976.4|16973.9|16969.9|16982.9|16978.9|16972.4|16968.4|91
1638192600000|2021-11-29 13:30:00|16973.4|16969.4|16984.4|16980.4|16987.9|16983.9|16972.9|16968.9|164
1638192900000|2021-11-29 13:35:00|16985.4|16981.4|16983.4|16979.4|16985.9|16981.9|16980.9|16976.9|87
1638193200000|2021-11-29 13:40:00|16985.4|16981.4|16996.9|16992.9|17001.4|16997.4|16985.4|16981.4|49
1638193500000|2021-11-29 13:45:00|16995.4|16991.4|17003.9|16999.9|17003.9|16999.9|16993.4|16989.4|51
1638193800000|2021-11-29 13:50:00|17003.4|16999.4|17005.4|17001.4|17007.4|17003.4|16999.4|16995.4|81
1638194100000|2021-11-29 13:55:00|17005.9|17001.9|17022.4|17018.4|17025.9|17021.9|17003.9|16999.9|150
1638194400000|2021-11-29 14:00:00|17023.4|17019.4|17040.9|17036.9|17040.9|17036.9|17020.4|17016.4|146
1638194700000|2021-11-29 14:05:00|17042.9|17038.9|17035.4|17031.4|17046.9|17042.9|17033.4|17029.4|84
1638195000000|2021-11-29 14:10:00|17034.9|17030.9|17035.4|17031.4|17038.9|17034.9|17031.9|17027.9|67
1638195300000|2021-11-29 14:15:00|17034.9|17030.9|17030.9|17026.9|17037.4|17033.4|17030.9|17026.9|19
1638195600000|2021-11-29 14:20:00|17028.9|17024.9|17030.9|17026.9|17030.9|17026.9|17027.4|17023.4|39
1638195900000|2021-11-29 14:25:00|17030.4|17026.4|17032.4|17028.4|17036.9|17032.9|17030.4|17026.4|52
1638196200000|2021-11-29 14:30:00|17034.4|17030.4|16993.4|16989.4|17034.9|17030.9|16992.9|16988.9|279
1638196500000|2021-11-29 14:35:00|16991.4|16987.4|16984.9|16980.9|16993.9|16989.9|16978.4|16974.4|246
1638196800000|2021-11-29 14:40:00|16984.4|16980.4|16971.4|16967.4|16985.9|16981.9|16971.4|16967.4|290
1638197100000|2021-11-29 14:45:00|16971.9|16967.9|16963.4|16959.4|16973.4|16969.4|16956.9|16952.9|355
1638197400000|2021-11-29 14:50:00|16961.4|16957.4|16957.9|16953.9|16964.9|16960.9|16954.4|16950.4|164
1638197700000|2021-11-29 14:55:00|16960.9|16956.9|16959.9|16955.9|16967.9|16963.9|16956.4|16952.4|125
1638198000000|2021-11-29 15:00:00|16960.9|16956.9|16955.9|16951.9|16968.4|16964.4|16955.4|16951.4|171
1638198300000|2021-11-29 15:05:00|16954.9|16950.9|16958.4|16954.4|16965.4|16961.4|16950.4|16946.4|107
1638198600000|2021-11-29 15:10:00|16959.4|16955.4|16953.4|16949.4|16962.4|16958.4|16945.9|16941.9|119
1638198900000|2021-11-29 15:15:00|16954.9|16950.9|16973.4|16969.4|16973.9|16969.9|16954.9|16950.9|94
1638199200000|2021-11-29 15:20:00|16973.9|16969.9|16972.4|16968.4|16977.9|16973.9|16967.9|16963.9|74
1638199500000|2021-11-29 15:25:00|16974.4|16970.4|16958.4|16954.4|16977.9|16973.9|16958.4|16954.4|25
1638199800000|2021-11-29 15:30:00|16960.9|16956.9|16955.9|16951.9|16961.9|16957.9|16947.4|16943.4|168
1638200100000|2021-11-29 15:35:00|16959.4|16955.4|16942.9|16938.9|16965.9|16961.9|16935.4|16931.4|275
1638200400000|2021-11-29 15:40:00|16943.9|16939.9|16925.9|16921.9|16943.9|16939.9|16922.9|16918.9|206
1638200700000|2021-11-29 15:45:00|16927.4|16923.4|16913.4|16909.4|16933.4|16929.4|16910.4|16906.4|205
1638201000000|2021-11-29 15:50:00|16915.9|16911.9|16908.4|16904.4|16929.9|16925.9|16908.4|16904.4|121
1638201300000|2021-11-29 15:55:00|16910.4|16906.4|16923.4|16919.4|16927.4|16923.4|16909.4|16905.4|175
1638201600000|2021-11-29 16:00:00|16930.4|16926.4|16938.4|16934.4|16939.4|16935.4|16930.4|16926.4|27
1638201900000|2021-11-29 16:05:00|16940.4|16936.4|16948.9|16944.9|16954.9|16950.9|16940.4|16936.4|75
1638202200000|2021-11-29 16:10:00|16948.4|16944.4|16940.9|16936.9|16951.4|16947.4|16938.9|16934.9|46
1638202500000|2021-11-29 16:15:00|16940.4|16936.4|16934.4|16930.4|16943.9|16939.9|16934.4|16930.4|22
1638202800000|2021-11-29 16:20:00|16935.9|16931.9|16941.9|16937.9|16943.9|16939.9|16935.9|16931.9|57
1638203100000|2021-11-29 16:25:00|16938.9|16934.9|16928.4|16924.4|16946.9|16942.9|16927.4|16923.4|72
1638203400000|2021-11-29 16:30:00|16933.4|16929.4|16939.9|16935.9|16943.4|16939.4|16931.4|16927.4|47
1638203700000|2021-11-29 16:35:00|16938.4|16934.4|16955.9|16951.9|16955.9|16951.9|16938.4|16934.4|70
1638204000000|2021-11-29 16:40:00|16958.4|16954.4|16958.9|16954.9|16960.4|16956.4|16955.9|16951.9|91
1638204300000|2021-11-29 16:45:00|16959.9|16955.9|16962.4|16958.4|16967.4|16963.4|16959.4|16955.4|138
1638204600000|2021-11-29 16:50:00|16962.9|16958.9|16965.9|16961.9|16969.9|16965.9|16960.9|16956.9|114
1638204900000|2021-11-29 16:55:00|16970.9|16966.9|16968.9|16964.9|16972.4|16968.4|16965.9|16961.9|91
1638205200000|2021-11-29 17:00:00|16970.4|16966.4|16978.9|16974.9|16983.4|16979.4|16970.4|16966.4|129
1638205500000|2021-11-29 17:05:00|16983.9|16979.9|16994.4|16990.4|16994.4|16990.4|16982.9|16978.9|196
1638205800000|2021-11-29 17:10:00|16993.4|16989.4|17001.4|16997.4|17005.4|17001.4|16990.4|16986.4|312
1638206100000|2021-11-29 17:15:00|17000.9|16996.9|17007.9|17003.9|17008.9|17004.9|17000.9|16996.9|153
1638206400000|2021-11-29 17:20:00|17008.4|17004.4|17016.4|17012.4|17017.4|17013.4|17006.9|17002.9|96
1638206700000|2021-11-29 17:25:00|17014.9|17010.9|17008.9|17004.9|17014.9|17010.9|17005.9|17001.9|70
1638207000000|2021-11-29 17:30:00|17011.4|17007.4|17018.9|17014.9|17020.9|17016.9|17006.4|17002.4|47
1638207300000|2021-11-29 17:35:00|17018.4|17014.4|17016.4|17012.4|17020.9|17016.9|17015.4|17011.4|55
1638207600000|2021-11-29 17:40:00|17015.4|17011.4|17013.4|17009.4|17017.4|17013.4|17011.9|17007.9|133
1638207900000|2021-11-29 17:45:00|17010.9|17006.9|17007.4|17003.4|17010.9|17006.9|17001.4|16997.4|38
1638208200000|2021-11-29 17:50:00|17006.4|17002.4|17001.9|16997.9|17009.4|17005.4|17000.9|16996.9|27
1638208500000|2021-11-29 17:55:00|17007.4|17003.4|17010.9|17006.9|17010.9|17006.9|17005.9|17001.9|26
1638208800000|2021-11-29 18:00:00|17010.4|17006.4|17016.9|17012.9|17019.4|17015.4|17005.4|17001.4|30
1638209100000|2021-11-29 18:05:00|17015.9|17011.9|17028.4|17024.4|17028.4|17024.4|17014.9|17010.9|72
1638209400000|2021-11-29 18:10:00|17027.9|17023.9|17031.9|17027.9|17038.4|17034.4|17027.9|17023.9|196
1638209700000|2021-11-29 18:15:00|17033.4|17029.4|17027.4|17023.4|17036.9|17032.9|17024.9|17020.9|58
1638210000000|2021-11-29 18:20:00|17027.9|17023.9|17024.4|17020.4|17027.9|17023.9|17018.4|17014.4|54
1638210300000|2021-11-29 18:25:00|17023.9|17019.9|17023.9|17019.9|17025.9|17021.9|17020.9|17016.9|45
1638210600000|2021-11-29 18:30:00|17026.9|17022.9|17036.9|17032.9|17036.9|17032.9|17026.9|17022.9|37
1638210900000|2021-11-29 18:35:00|17036.4|17032.4|17025.9|17021.9|17036.4|17032.4|17025.9|17021.9|42
1638211200000|2021-11-29 18:40:00|17028.4|17024.4|17027.9|17023.9|17031.9|17027.9|17023.4|17019.4|63
1638211500000|2021-11-29 18:45:00|17028.9|17024.9|17032.4|17028.4|17032.4|17028.4|17024.4|17020.4|27
1638211800000|2021-11-29 18:50:00|17029.4|17025.4|17037.9|17033.9|17037.9|17033.9|17026.4|17022.4|38
1638212100000|2021-11-29 18:55:00|17035.4|17031.4|17035.9|17031.9|17040.9|17036.9|17032.4|17028.4|68
1638212400000|2021-11-29 19:00:00|17033.4|17029.4|17030.4|17026.4|17033.4|17029.4|17028.4|17024.4|79
1638212700000|2021-11-29 19:05:00|17033.4|17029.4|17025.4|17021.4|17033.4|17029.4|17023.4|17019.4|73
1638213000000|2021-11-29 19:10:00|17025.9|17021.9|17027.4|17023.4|17028.9|17024.9|17023.4|17019.4|60
1638213300000|2021-11-29 19:15:00|17029.9|17025.9|17026.9|17022.9|17029.9|17025.9|17024.4|17020.4|57
1638213600000|2021-11-29 19:20:00|17027.9|17023.9|17025.4|17021.4|17031.4|17027.4|17025.4|17021.4|61
1638213900000|2021-11-29 19:25:00|17027.4|17023.4|17024.9|17020.9|17027.9|17023.9|17024.9|17020.9|28
1638214200000|2021-11-29 19:30:00|17025.9|17021.9|17027.4|17023.4|17027.4|17023.4|17021.9|17017.9|44
1638214500000|2021-11-29 19:35:00|17024.4|17020.4|17017.9|17013.9|17024.4|17020.4|17017.9|17013.9|87
1638214800000|2021-11-29 19:40:00|17020.4|17016.4|17018.4|17014.4|17023.9|17019.9|17018.4|17014.4|82
1638215100000|2021-11-29 19:45:00|17018.9|17014.9|17018.9|17014.9|17021.4|17017.4|17017.4|17013.4|48
1638215400000|2021-11-29 19:50:00|17022.9|17018.9|17017.9|17013.9|17025.9|17021.9|17014.9|17010.9|50
1638215700000|2021-11-29 19:55:00|17014.9|17010.9|17023.4|17019.4|17023.4|17019.4|17014.9|17010.9|49
1638216000000|2021-11-29 20:00:00|17024.9|17020.9|17023.9|17019.9|17024.9|17020.9|17017.4|17013.4|48
1638216300000|2021-11-29 20:05:00|17024.9|17020.9|17025.9|17021.9|17026.9|17022.9|17013.4|17009.4|52
1638216600000|2021-11-29 20:10:00|17029.9|17025.9|17035.4|17031.4|17036.9|17032.9|17024.9|17020.9|36
1638216900000|2021-11-29 20:15:00|17037.4|17033.4|17036.4|17032.4|17040.9|17036.9|17035.4|17031.4|182
1638217200000|2021-11-29 20:20:00|17036.9|17032.9|17029.4|17025.4|17036.9|17032.9|17029.4|17025.4|49
1638217500000|2021-11-29 20:25:00|17030.4|17026.4|17029.9|17025.9|17034.9|17030.9|17027.9|17023.9|66
1638217800000|2021-11-29 20:30:00|17032.4|17028.4|17035.4|17031.4|17035.4|17031.4|17028.9|17024.9|80
1638218100000|2021-11-29 20:35:00|17034.4|17030.4|17033.9|17029.9|17035.9|17031.9|17031.4|17027.4|71
1638218400000|2021-11-29 20:40:00|17033.4|17029.4|17024.4|17020.4|17034.9|17030.9|17024.4|17020.4|46
1638218700000|2021-11-29 20:45:00|17035.9|17031.9|17036.9|17032.9|17037.4|17033.4|17031.4|17027.4|62
1638219000000|2021-11-29 20:50:00|17030.9|17026.9|17024.9|17020.9|17030.9|17026.9|17017.4|17013.4|70
1638219300000|2021-11-29 20:55:00|17024.4|17020.4|17003.4|16999.4|17024.4|17020.4|17003.4|16999.4|109
1638219600000|2021-11-29 21:00:00|17005.4|17001.4|17007.9|17003.9|17010.9|17006.9|16999.9|16995.9|20
1638219900000|2021-11-29 21:05:00|17010.4|17006.4|17012.9|17008.9|17012.9|17008.9|17010.4|17006.4|19
1638220200000|2021-11-29 21:10:00|17018.6|17000.6|17018.6|17000.6|17018.6|17000.6|17018.6|17000.6|12143630
1638220500000|2021-11-29 21:15:00|17019.3|17001.3|17022.2|17004.2|17023.5|17005.5|17015.7|16997.7|0
1638220800000|2021-11-29 21:20:00|17022.8|17004.8|17022.8|17004.8|17025.4|17007.4|17021.5|17003.5|0
1638221100000|2021-11-29 21:25:00|17022.2|17004.2|17020.9|17002.9|17024.1|17006.1|17020.2|17002.2|0
1638221400000|2021-11-29 21:30:00|17021.5|17003.5|17023.5|17005.5|17026.7|17008.7|17021.5|17003.5|0
1638221700000|2021-11-29 21:35:00|17024.1|17006.1|17026.7|17008.7|17028.6|17010.6|17024.1|17006.1|0
1638222000000|2021-11-29 21:40:00|17027.3|17009.3|17027.9|17009.9|17027.9|17009.9|17026.7|17008.7|0
1638222300000|2021-11-29 21:45:00|17028.3|17010.3|17027.3|17009.3|17029.2|17011.2|17026.7|17008.7|0
1638222600000|2021-11-29 21:50:00|17027.9|17009.9|17029.2|17011.2|17029.9|17011.9|17027.3|17009.3|0
1638222900000|2021-11-29 21:55:00|17028.6|17010.6|17025|17007|17029.2|17011.2|17024.1|17006.1|0
1638223200000|2021-11-29 22:00:00|17025.1|17007.1|17024.8|17006.8|17025.1|17007.1|17024.5|17006.5|0
1638223500000|2021-11-29 22:05:00|17024.5|17006.5|17024|17006|17025.5|17007.5|17022.4|17004.4|0
1638223800000|2021-11-29 22:10:00|17024.1|17006.1|17025.5|17007.5|17025.5|17007.5|17022.2|17004.2|0
1638224100000|2021-11-29 22:15:00|17024.7|17006.7|17022.8|17004.8|17025.1|17007.1|17022.8|17004.8|0
1638224400000|2021-11-29 22:20:00|17023|17005|17023|17005|17023.3|17005.3|17022.8|17004.8|0
1638224700000|2021-11-29 22:25:00|17024.8|17006.8|17025.2|17007.2|17025.7|17007.7|17024.8|17006.8|0
1638225000000|2021-11-29 22:30:00|17025.3|17007.3|17024.7|17006.7|17025.4|17007.4|17024|17006|0
1638225300000|2021-11-29 22:35:00|17024.8|17006.8|17028.3|17010.3|17028.3|17010.3|17024.8|17006.8|0
1638225600000|2021-11-29 22:40:00|17028.4|17010.4|17029.3|17011.3|17029.4|17011.4|17028.3|17010.3|0
1638225900000|2021-11-29 22:45:00|17029.2|17011.2|17028.7|17010.7|17029.2|17011.2|17027.2|17009.2|0
1638226200000|2021-11-29 22:50:00|17028.6|17010.6|17028.6|17010.6|17028.6|17010.6|17028.6|17010.6|0
1638226500000|2021-11-29 22:55:00|17028|17010|17029.2|17011.2|17029.6|17011.6|17028|17010|0
1638226800000|2021-11-29 23:00:00|17029.5|17011.5|17037.9|17019.9|17039.8|17021.8|17027.6|17009.6|0
1638227100000|2021-11-29 23:05:00|17038.6|17020.6|17037.3|17019.3|17038.6|17020.6|17034.1|17016.1|0
1638227400000|2021-11-29 23:10:00|17038.6|17020.6|17044.4|17026.4|17045.7|17027.7|17038|17020|0
1638227700000|2021-11-29 23:15:00|17044.7|17026.7|17045|17027|17046.3|17028.3|17043.7|17025.7|0
1638228000000|2021-11-29 23:20:00|17045.6|17027.6|17048.4|17030.4|17051|17033|17045.6|17027.6|0
1638228300000|2021-11-29 23:25:00|17048.8|17030.8|17046.2|17028.2|17049.4|17031.4|17045.6|17027.6|0
1638228600000|2021-11-29 23:30:00|17047.5|17029.5|17049.4|17031.4|17050.1|17032.1|17045.6|17027.6|0
1638228900000|2021-11-29 23:35:00|17050.1|17032.1|17050.1|17032.1|17051.3|17033.3|17047.5|17029.5|0
1638229200000|2021-11-29 23:40:00|17050.7|17032.7|17050.1|17032.1|17051.6|17033.6|17048.8|17030.8|0
1638229500000|2021-11-29 23:45:00|17049.4|17031.4|17048.8|17030.8|17050.1|17032.1|17048.1|17030.1|0
1638229800000|2021-11-29 23:50:00|17049.4|17031.4|17047.5|17029.5|17051.3|17033.3|17046.8|17028.8|0
1638230100000|2021-11-29 23:55:00|17048.1|17030.1|17045.5|17027.5|17048.1|17030.1|17041|17023|0
1638230400000|2021-11-30 00:00:00|17046.2|17028.2|17048.2|17030.2|17049.5|17031.5|17044.2|17026.2|0
1638230700000|2021-11-30 00:05:00|17048.9|17030.9|17046.3|17028.3|17049.5|17031.5|17045.6|17027.6|0
1638231000000|2021-11-30 00:10:00|17046.9|17028.9|17043.7|17025.7|17049.4|17031.4|17042.4|17024.4|0
1638231300000|2021-11-30 00:15:00|17043|17025|17044|17026|17049|17031|17041.7|17023.7|0
1638231600000|2021-11-30 00:20:00|17043.7|17025.7|17054.7|17036.7|17055.5|17037.5|17043.2|17025.2|0
1638231900000|2021-11-30 00:25:00|17054.4|17036.4|17055.7|17037.7|17056.7|17038.7|17051.6|17033.6|0
1638232200000|2021-11-30 00:30:00|17055.8|17037.8|17060.6|17042.6|17062.6|17044.6|17052.5|17034.5|0
1638232500000|2021-11-30 00:35:00|17061|17043|17073.5|17055.5|17073.5|17055.5|17061|17043|0
1638232800000|2021-11-30 00:40:00|17074.3|17056.3|17074.9|17056.9|17078.8|17060.8|17072.7|17054.7|0
1638233100000|2021-11-30 00:45:00|17074.6|17056.6|17080.9|17062.9|17083.3|17065.3|17074.6|17056.6|0
1638233400000|2021-11-30 00:50:00|17081.3|17063.3|17084.1|17066.1|17086.4|17068.4|17081|17063|0
1638233700000|2021-11-30 00:55:00|17083.3|17065.3|17083|17065|17084.1|17066.1|17081|17063|0
1638234000000|2021-11-30 01:00:00|17083.3|17065.3|17072.4|17068.4|17089.9|17085.9|17063.4|17059.4|366
1638234300000|2021-11-30 01:05:00|17072.9|17068.9|17065.9|17061.9|17075.4|17071.4|17064.4|17060.4|116
1638234600000|2021-11-30 01:10:00|17065.4|17061.4|17073.9|17069.9|17075.9|17071.9|17065.4|17061.4|171
1638234900000|2021-11-30 01:15:00|17076.4|17072.4|17055.4|17051.4|17076.4|17072.4|17055.4|17051.4|108
1638235200000|2021-11-30 01:20:00|17058.9|17054.9|17069.9|17065.9|17069.9|17065.9|17052.4|17048.4|113
1638235500000|2021-11-30 01:25:00|17072.4|17068.4|17077.4|17073.4|17079.9|17075.9|17069.4|17065.4|66
1638235800000|2021-11-30 01:30:00|17076.4|17072.4|17068.9|17064.9|17076.4|17072.4|17068.4|17064.4|51
1638236100000|2021-11-30 01:35:00|17070.4|17066.4|17060.9|17056.9|17070.4|17066.4|17055.4|17051.4|37
1638236400000|2021-11-30 01:40:00|17064.9|17060.9|17055.4|17051.4|17064.9|17060.9|17052.4|17048.4|53
1638236700000|2021-11-30 01:45:00|17054.9|17050.9|17053.4|17049.4|17056.4|17052.4|17053.4|17049.4|14
1638237000000|2021-11-30 01:50:00|17057.4|17053.4|17059.4|17055.4|17059.9|17055.9|17055.9|17051.9|22
1638237300000|2021-11-30 01:55:00|17056.4|17052.4|17041.4|17037.4|17056.4|17052.4|17041.4|17037.4|62
1638237600000|2021-11-30 02:00:00|17042.9|17038.9|17054.4|17050.4|17054.4|17050.4|17042.9|17038.9|62
1638237900000|2021-11-30 02:05:00|17057.4|17053.4|17041.4|17037.4|17057.4|17053.4|17041.4|17037.4|142
1638238200000|2021-11-30 02:10:00|17043.9|17039.9|17032.4|17028.4|17045.4|17041.4|17029.4|17025.4|56
1638238500000|2021-11-30 02:15:00|17031.4|17027.4|17012.4|17008.4|17038.9|17034.9|17012.4|17008.4|192
1638238800000|2021-11-30 02:20:00|17014.9|17010.9|17002.9|16998.9|17015.9|17011.9|16998.9|16994.9|179
1638239100000|2021-11-30 02:25:00|17004.4|17000.4|16997.9|16993.9|17004.9|17000.9|16997.4|16993.4|86
1638239400000|2021-11-30 02:30:00|17001.4|16997.4|17000.4|16996.4|17026.9|17022.9|16996.9|16992.9|200
1638239700000|2021-11-30 02:35:00|16999.4|16995.4|17013.4|17009.4|17023.9|17019.9|16999.4|16995.4|57
1638240000000|2021-11-30 02:40:00|17017.9|17013.9|17019.4|17015.4|17027.4|17023.4|17009.9|17005.9|76
1638240300000|2021-11-30 02:45:00|17017.4|17013.4|17023.4|17019.4|17023.4|17019.4|17011.4|17007.4|40
1638240600000|2021-11-30 02:50:00|17025.9|17021.9|17025.9|17021.9|17026.9|17022.9|17024.4|17020.4|29
1638240900000|2021-11-30 02:55:00|17027.9|17023.9|17019.4|17015.4|17027.9|17023.9|17011.4|17007.4|59
1638241200000|2021-11-30 03:00:00|17018.4|17014.4|17018.4|17014.4|17025.4|17021.4|17017.9|17013.9|43
1638241500000|2021-11-30 03:05:00|17020.4|17016.4|17022.9|17018.9|17022.9|17018.9|17020.4|17016.4|7
1638241800000|2021-11-30 03:10:00|17019.4|17015.4|17008.9|17004.9|17019.4|17015.4|17007.9|17003.9|49
1638242100000|2021-11-30 03:15:00|17008.4|17004.4|17020.4|17016.4|17020.9|17016.9|16999.9|16995.9|51
1638242400000|2021-11-30 03:20:00|17023.9|17019.9|17008.9|17004.9|17024.4|17020.4|16999.4|16995.4|98
1638242700000|2021-11-30 03:25:00|17012.4|17008.4|16999.9|16995.9|17012.9|17008.9|16988.4|16984.4|157
1638243000000|2021-11-30 03:30:00|16995.4|16991.4|16997.4|16993.4|17002.4|16998.4|16979.4|16975.4|258
1638243300000|2021-11-30 03:35:00|16997.9|16993.9|17021.9|17017.9|17021.9|17017.9|16996.4|16992.4|230
1638243600000|2021-11-30 03:40:00|17022.4|17018.4|17022.9|17018.9|17026.4|17022.4|17020.4|17016.4|121
1638243900000|2021-11-30 03:45:00|17021.4|17017.4|17121.9|17117.9|17124.9|17120.9|17021.4|17017.4|4291
1638244200000|2021-11-30 03:50:00|17127.9|17123.9|17151.9|17147.9|17152.9|17148.9|17127.9|17123.9|1764
1638244500000|2021-11-30 03:55:00|17151.4|17147.4|17161.4|17157.4|17168.9|17164.9|17135.9|17131.9|1573
1638244800000|2021-11-30 04:00:00|17160.4|17156.4|17198.4|17194.4|17200.4|17196.4|17159.4|17155.4|1771
1638245100000|2021-11-30 04:05:00|17199.4|17195.4|17203.9|17199.9|17207.4|17203.4|17178.4|17174.4|1173
1638245400000|2021-11-30 04:10:00|17205.4|17201.4|17206.4|17202.4|17209.4|17205.4|17190.4|17186.4|1133
1638245700000|2021-11-30 04:15:00|17204.9|17200.9|17195.9|17191.9|17214.9|17210.9|17192.4|17188.4|1150
1638246000000|2021-11-30 04:20:00|17196.4|17192.4|17199.9|17195.9|17205.9|17201.9|17183.9|17179.9|1131
1638246300000|2021-11-30 04:25:00|17198.4|17194.4|17211.4|17207.4|17211.9|17207.9|17190.4|17186.4|970
1638246600000|2021-11-30 04:30:00|17210.9|17206.9|17229.4|17225.4|17239.9|17235.9|17201.9|17197.9|1505
1638246900000|2021-11-30 04:35:00|17228.4|17224.4|17236.4|17232.4|17239.4|17235.4|17222.9|17218.9|717
1638247200000|2021-11-30 04:40:00|17237.4|17233.4|17228.9|17224.9|17239.4|17235.4|17224.9|17220.9|809
1638247500000|2021-11-30 04:45:00|17228.2|17224.2|17223.4|17219.4|17234.2|17230.2|17212.9|17208.9|655
1638247800000|2021-11-30 04:50:00|17223.7|17219.7|17264.4|17260.4|17265.7|17261.7|17217.7|17213.7|897
1638248100000|2021-11-30 04:55:00|17264.9|17260.9|17278.4|17274.4|17279.2|17275.2|17261.2|17257.2|885
1638248400000|2021-11-30 05:00:00|17277.9|17273.9|17282.9|17278.9|17286.7|17282.7|17272.9|17268.9|674
1638248700000|2021-11-30 05:05:00|17283.2|17279.2|17262.4|17258.4|17283.2|17279.2|17262.2|17258.2|1668
1638249000000|2021-11-30 05:10:00|17262.7|17258.7|17245.7|17241.7|17267.2|17263.2|17242.2|17238.2|1362
1638249300000|2021-11-30 05:15:00|17245.9|17241.9|17225.7|17221.7|17250.9|17246.9|17220.2|17216.2|1786
1638249600000|2021-11-30 05:20:00|17225.4|17221.4|17203.4|17199.4|17231.4|17227.4|17200.9|17196.9|2217
1638249900000|2021-11-30 05:25:00|17203.7|17199.7|17187.9|17183.9|17208.2|17204.2|17173.9|17169.9|2095
1638250200000|2021-11-30 05:30:00|17187.2|17183.2|17170.2|17166.2|17187.2|17183.2|17149.9|17145.9|1964
1638250500000|2021-11-30 05:35:00|17170.7|17166.7|17127.2|17123.2|17171.4|17167.4|17119.7|17115.7|1449
1638250800000|2021-11-30 05:40:00|17126.9|17122.9|17098.9|17094.9|17127.7|17123.7|17086.9|17082.9|1428
1638251100000|2021-11-30 05:45:00|17098.7|17094.7|17064.2|17060.2|17098.7|17094.7|17053.2|17049.2|1906
1638251400000|2021-11-30 05:50:00|17063.2|17059.2|17036.4|17032.4|17092.4|17088.4|17033.9|17029.9|1203
1638251700000|2021-11-30 05:55:00|17036.2|17032.2|17054.4|17050.4|17074.7|17070.7|17032.7|17028.7|1289
1638252000000|2021-11-30 06:00:00|17052.9|17048.9|17006.9|17002.9|17063.7|17059.7|17005.9|17001.9|913
1638252300000|2021-11-30 06:05:00|17007.2|17003.2|16960.7|16956.7|17007.2|17003.2|16941.4|16937.4|1678
1638252600000|2021-11-30 06:10:00|16961.2|16957.2|17019.9|17015.9|17021.9|17017.9|16953.7|16949.7|1148
1638252900000|2021-11-30 06:15:00|17020.2|17016.2|17005.9|17001.9|17020.2|17016.2|16971.4|16967.4|1091
1638253200000|2021-11-30 06:20:00|17005.4|17001.4|17027.4|17023.4|17061.2|17057.2|17000.4|16996.4|1362
1638253500000|2021-11-30 06:25:00|17027.7|17023.7|17043.4|17039.4|17044.9|17040.9|17016.7|17012.7|986
1638253800000|2021-11-30 06:30:00|17041.9|17037.9|17037.4|17033.4|17047.7|17043.7|17021.2|17017.2|885
1638254100000|2021-11-30 06:35:00|17038.4|17034.4|17001.7|16997.7|17039.9|17035.9|16982.7|16978.7|829
1638254400000|2021-11-30 06:40:00|17001.4|16997.4|17035.2|17031.2|17037.7|17033.7|16993.7|16989.7|486
1638254700000|2021-11-30 06:45:00|17035.7|17031.7|17043.4|17039.4|17043.7|17039.7|17016.2|17012.2|449
1638255000000|2021-11-30 06:50:00|17043.7|17039.7|17048.2|17044.2|17060.7|17056.7|17043.4|17039.4|647
1638255300000|2021-11-30 06:55:00|17047.9|17043.9|17032.4|17028.4|17052.2|17048.2|17023.4|17019.4|546
1638255600000|2021-11-30 07:00:00|17032.2|17028.2|17012.4|17008.4|17033.7|17029.7|16995.4|16991.4|637
1638255900000|2021-11-30 07:05:00|17012.7|17008.7|17048.4|17044.4|17057.9|17053.9|17008.7|17004.7|1379
1638256200000|2021-11-30 07:10:00|17047.9|17043.9|17035.9|17031.9|17057.4|17053.4|17027.9|17023.9|472
1638256500000|2021-11-30 07:15:00|17035.7|17031.7|17053.2|17049.2|17053.7|17049.7|17028.7|17024.7|380
1638256800000|2021-11-30 07:20:00|17052.7|17048.7|17080.7|17076.7|17103.4|17099.4|17045.7|17041.7|1192
1638257100000|2021-11-30 07:25:00|17080.9|17076.9|17061.2|17057.2|17087.2|17083.2|17055.9|17051.9|720
1638257400000|2021-11-30 07:30:00|17061.4|17057.4|17037.7|17033.7|17071.4|17067.4|17033.2|17029.2|1178
1638257700000|2021-11-30 07:35:00|17037.4|17033.4|17056.9|17052.9|17063.9|17059.9|17036.2|17032.2|512
1638258000000|2021-11-30 07:40:00|17057.4|17053.4|17045.4|17041.4|17060.7|17056.7|17032.7|17028.7|578
1638258300000|2021-11-30 07:45:00|17044.9|17040.9|17056.4|17052.4|17064.4|17060.4|17033.2|17029.2|603
1638258600000|2021-11-30 07:50:00|17056.2|17052.2|17076.9|17072.9|17086.2|17082.2|17051.2|17047.2|614
1638258900000|2021-11-30 07:55:00|17077.2|17073.2|17077.9|17073.9|17078.4|17074.4|17058.9|17054.9|551
1638259200000|2021-11-30 08:00:00|17078.2|17074.2|17092.2|17088.2|17095.7|17091.7|17064.9|17060.9|724
1638259500000|2021-11-30 08:05:00|17092.4|17088.4|17098.4|17094.4|17108.9|17104.9|17082.2|17078.2|932
1638259800000|2021-11-30 08:10:00|17099.4|17095.4|17079.2|17075.2|17106.9|17102.9|17076.2|17072.2|1108
1638260100000|2021-11-30 08:15:00|17079.4|17075.4|17089.4|17085.4|17093.2|17089.2|17052.2|17048.2|731
1638260400000|2021-11-30 08:20:00|17089.9|17085.9|17097.9|17093.9|17099.7|17095.7|17082.2|17078.2|551
1638260700000|2021-11-30 08:25:00|17098.4|17094.4|17120.2|17116.2|17126.2|17122.2|17092.7|17088.7|1097
1638261000000|2021-11-30 08:30:00|17119.9|17115.9|17112.4|17108.4|17137.9|17133.9|17106.9|17102.9|830
1638261300000|2021-11-30 08:35:00|17112.7|17108.7|17096.2|17092.2|17115.4|17111.4|17085.2|17081.2|745
1638261600000|2021-11-30 08:40:00|17096.4|17092.4|17099.2|17095.2|17109.7|17105.7|17082.4|17078.4|831
1638261900000|2021-11-30 08:45:00|17098.9|17094.9|17082.9|17078.9|17107.4|17103.4|17079.2|17075.2|766
1638262200000|2021-11-30 08:50:00|17083.4|17079.4|17096.4|17092.4|17098.7|17094.7|17058.2|17054.2|664
1638262500000|2021-11-30 08:55:00|17096.7|17092.7|17120.4|17116.4|17129.2|17125.2|17096.7|17092.7|665
1638262800000|2021-11-30 09:00:00|17120.7|17116.7|17078.2|17074.2|17123.4|17119.4|17078.2|17074.2|700
1638263100000|2021-11-30 09:05:00|17076.7|17072.7|17054.4|17050.4|17082.7|17078.7|17049.4|17045.4|775
1638263400000|2021-11-30 09:10:00|17054.2|17050.2|17045.4|17041.4|17078.9|17074.9|17036.4|17032.4|1320
1638263700000|2021-11-30 09:15:00|17044.2|17040.2|17060.2|17056.2|17069.4|17065.4|17036.9|17032.9|953
1638264000000|2021-11-30 09:20:00|17060.4|17056.4|17033.7|17029.7|17063.9|17059.9|17027.7|17023.7|671
1638264300000|2021-11-30 09:25:00|17033.4|17029.4|17043.2|17039.2|17049.4|17045.4|17018.9|17014.9|817
1638264600000|2021-11-30 09:30:00|17044.2|17040.2|16991.7|16987.7|17061.4|17057.4|16988.7|16984.7|3180
1638264900000|2021-11-30 09:35:00|16991.9|16987.9|16961.4|16957.4|16995.9|16991.9|16960.4|16956.4|3829
1638265200000|2021-11-30 09:40:00|16962.4|16958.4|16973.7|16969.7|17016.2|17012.2|16960.2|16956.2|2851
1638265500000|2021-11-30 09:45:00|16973.4|16969.4|16965.4|16961.4|16977.2|16973.2|16958.2|16954.2|2791
1638265800000|2021-11-30 09:50:00|16964.7|16960.7|16971.9|16967.9|16990.2|16986.2|16951.7|16947.7|3608
1638266100000|2021-11-30 09:55:00|16972.2|16968.2|16990.9|16986.9|16998.7|16994.7|16968.9|16964.9|4025
1638266400000|2021-11-30 10:00:00|16991.9|16987.9|17013.2|17009.2|17014.9|17010.9|16982.9|16978.9|1594
1638266700000|2021-11-30 10:05:00|17013.4|17009.4|17006.4|17002.4|17020.9|17016.9|16992.2|16988.2|766
1638267000000|2021-11-30 10:10:00|17012.5|16994.5|17018|17000|17021.5|17003.5|17010.1|16992.1|15335966
1638267300000|2021-11-30 10:15:00|17017.7|16999.7|17002.2|16984.2|17018|17000|17002|16984|0
1638267600000|2021-11-30 10:20:00|17002.3|16984.3|17005.9|16987.9|17013.2|16995.2|16998.9|16980.9|0
1638267900000|2021-11-30 10:25:00|17005.3|16987.3|17017.5|16999.5|17023.4|17005.4|17003.4|16985.4|0
1638268200000|2021-11-30 10:30:00|17017.9|16999.9|17038.4|17020.4|17040.3|17022.3|17014.9|16996.9|0
1638268500000|2021-11-30 10:35:00|17038.6|17020.6|17038.4|17020.4|17039.2|17021.2|17028.4|17010.4|0
1638268800000|2021-11-30 10:40:00|17038.1|17020.1|17011.2|17007.2|17038.4|17020.4|17007.2|17003.2|177
1638269100000|2021-11-30 10:45:00|17010.9|17006.9|17009.9|17005.9|17011.7|17007.7|17000.2|16996.2|89
1638269400000|2021-11-30 10:50:00|17010.2|17006.2|17005.2|17001.2|17014.2|17010.2|17004.7|17000.7|12
1638269700000|2021-11-30 10:55:00|17005.4|17001.4|17017.4|17013.4|17018.7|17014.7|17005.4|17001.4|40
1638270000000|2021-11-30 11:00:00|17017.7|17013.7|17009.2|17005.2|17021.7|17017.7|17009.2|17005.2|35
1638270300000|2021-11-30 11:05:00|17008.9|17004.9|17000.4|16996.4|17008.9|17004.9|17000.4|16996.4|41
1638270600000|2021-11-30 11:10:00|17002.7|16998.7|16995.9|16991.9|17005.7|17001.7|16994.9|16990.9|72
1638270900000|2021-11-30 11:15:00|16992.9|16988.9|17005.4|17001.4|17005.4|17001.4|16992.9|16988.9|44
1638271200000|2021-11-30 11:20:00|17005.9|17001.9|17010.4|17006.4|17010.9|17006.9|17005.9|17001.9|41
1638271500000|2021-11-30 11:25:00|17009.9|17005.9|17027.9|17023.9|17027.9|17023.9|17009.4|17005.4|187
1638271800000|2021-11-30 11:30:00|17026.9|17022.9|17026.9|17022.9|17033.4|17029.4|17025.9|17021.9|124
1638272100000|2021-11-30 11:35:00|17024.9|17020.9|17033.4|17029.4|17037.4|17033.4|17023.9|17019.9|104
1638272400000|2021-11-30 11:40:00|17032.9|17028.9|17028.9|17024.9|17037.9|17033.9|17023.9|17019.9|31
1638272700000|2021-11-30 11:45:00|17030.4|17026.4|17027.9|17023.9|17031.4|17027.4|17022.4|17018.4|71
1638273000000|2021-11-30 11:50:00|17026.9|17022.9|17017.4|17013.4|17031.4|17027.4|17017.4|17013.4|18
1638273300000|2021-11-30 11:55:00|17020.4|17016.4|17026.9|17022.9|17029.9|17025.9|17013.9|17009.9|75
1638273600000|2021-11-30 12:00:00|17024.9|17020.9|17039.9|17035.9|17040.4|17036.4|17024.4|17020.4|117
1638273900000|2021-11-30 12:05:00|17039.4|17035.4|17040.9|17036.9|17041.9|17037.9|17036.9|17032.9|112
1638274200000|2021-11-30 12:10:00|17040.4|17036.4|17038.9|17034.9|17044.4|17040.4|17038.9|17034.9|133
1638274500000|2021-11-30 12:15:00|17040.9|17036.9|17035.4|17031.4|17042.9|17038.9|17034.4|17030.4|18
1638274800000|2021-11-30 12:20:00|17038.4|17034.4|17053.4|17049.4|17055.4|17051.4|17036.9|17032.9|101
1638275100000|2021-11-30 12:25:00|17052.4|17048.4|17051.9|17047.9|17057.4|17053.4|17048.4|17044.4|143
1638275400000|2021-11-30 12:30:00|17052.4|17048.4|17047.4|17043.4|17056.4|17052.4|17047.4|17043.4|80
1638275700000|2021-11-30 12:35:00|17046.9|17042.9|17027.4|17023.4|17046.9|17042.9|17027.4|17023.4|104
1638276000000|2021-11-30 12:40:00|17029.9|17025.9|17018.4|17014.4|17037.9|17033.9|17017.9|17013.9|239
1638276300000|2021-11-30 12:45:00|17017.4|17013.4|17014.9|17010.9|17023.4|17019.4|17005.4|17001.4|409
1638276600000|2021-11-30 12:50:00|17013.4|17009.4|17009.4|17005.4|17017.9|17013.9|17003.9|16999.9|209
1638276900000|2021-11-30 12:55:00|17009.9|17005.9|17018.9|17014.9|17021.4|17017.4|17009.4|17005.4|70
1638277200000|2021-11-30 13:00:00|17019.9|17015.9|17021.4|17017.4|17025.9|17021.9|17016.9|17012.9|114
1638277500000|2021-11-30 13:05:00|17018.9|17014.9|17033.4|17029.4|17035.9|17031.9|17018.9|17014.9|46
1638277800000|2021-11-30 13:10:00|17033.9|17029.9|17032.9|17028.9|17040.4|17036.4|17032.9|17028.9|79
1638278100000|2021-11-30 13:15:00|17030.9|17026.9|17029.4|17025.4|17035.9|17031.9|17022.9|17018.9|218
1638278400000|2021-11-30 13:20:00|17029.9|17025.9|17018.4|17014.4|17030.9|17026.9|17018.4|17014.4|85
1638278700000|2021-11-30 13:25:00|17022.4|17018.4|17031.9|17027.9|17035.9|17031.9|17022.4|17018.4|31
1638279000000|2021-11-30 13:30:00|17029.4|17025.4|17017.4|17013.4|17029.4|17025.4|17013.4|17009.4|34
1638279300000|2021-11-30 13:35:00|17022.9|17018.9|17041.4|17037.4|17041.4|17037.4|17016.9|17012.9|28
1638279600000|2021-11-30 13:40:00|17043.9|17039.9|17037.9|17033.9|17048.4|17044.4|17037.9|17033.9|63
1638279900000|2021-11-30 13:45:00|17038.9|17034.9|17031.4|17027.4|17041.9|17037.9|17027.9|17023.9|43
1638280200000|2021-11-30 13:50:00|17040.4|17036.4|17048.9|17044.9|17048.9|17044.9|17038.4|17034.4|39
1638280500000|2021-11-30 13:55:00|17047.9|17043.9|17051.9|17047.9|17056.4|17052.4|17042.4|17038.4|68
1638280800000|2021-11-30 14:00:00|17051.4|17047.4|17041.4|17037.4|17051.4|17047.4|17035.9|17031.9|83
1638281100000|2021-11-30 14:05:00|17042.4|17038.4|17038.9|17034.9|17050.9|17046.9|17037.4|17033.4|117
1638281400000|2021-11-30 14:10:00|17040.4|17036.4|17048.9|17044.9|17056.9|17052.9|17039.4|17035.4|118
1638281700000|2021-11-30 14:15:00|17043.4|17039.4|17054.4|17050.4|17057.4|17053.4|17043.4|17039.4|49
1638282000000|2021-11-30 14:20:00|17056.9|17052.9|17068.4|17064.4|17068.4|17064.4|17053.4|17049.4|58
1638282300000|2021-11-30 14:25:00|17067.9|17063.9|17076.4|17072.4|17076.4|17072.4|17067.4|17063.4|206
1638282600000|2021-11-30 14:30:00|17073.9|17069.9|17084.4|17080.4|17102.9|17098.9|17069.4|17065.4|724
1638282900000|2021-11-30 14:35:00|17083.9|17079.9|17064.9|17060.9|17087.4|17083.4|17051.9|17047.9|320
1638283200000|2021-11-30 14:40:00|17065.9|17061.9|17073.4|17069.4|17083.9|17079.9|17065.9|17061.9|206
1638283500000|2021-11-30 14:45:00|17070.9|17066.9|17071.4|17067.4|17086.4|17082.4|17061.9|17057.9|275
1638283800000|2021-11-30 14:50:00|17070.9|17066.9|17075.9|17071.9|17078.4|17074.4|17062.9|17058.9|184
1638284100000|2021-11-30 14:55:00|17073.9|17069.9|17082.4|17078.4|17092.9|17088.9|17070.9|17066.9|208
1638284400000|2021-11-30 15:00:00|17081.9|17077.9|17072.4|17068.4|17084.9|17080.9|17071.9|17067.9|419
1638284700000|2021-11-30 15:05:00|17071.9|17067.9|17093.9|17089.9|17103.9|17099.9|17062.4|17058.4|813
1638285000000|2021-11-30 15:10:00|17094.9|17090.9|17101.4|17097.4|17101.4|17097.4|17087.9|17083.9|183
1638285300000|2021-11-30 15:15:00|17100.9|17096.9|17101.4|17097.4|17115.4|17111.4|17097.4|17093.4|643
1638285600000|2021-11-30 15:20:00|17102.4|17098.4|17088.4|17084.4|17105.4|17101.4|17083.9|17079.9|250
1638285900000|2021-11-30 15:25:00|17089.4|17085.4|17097.9|17093.9|17097.9|17093.9|17087.4|17083.4|175
1638286200000|2021-11-30 15:30:00|17100.4|17096.4|17100.9|17096.9|17105.9|17101.9|17096.9|17092.9|367
1638286500000|2021-11-30 15:35:00|17102.4|17098.4|17081.9|17077.9|17109.9|17105.9|17068.4|17064.4|579
1638286800000|2021-11-30 15:40:00|17082.4|17078.4|17066.4|17062.4|17089.9|17085.9|17066.4|17062.4|343
1638287100000|2021-11-30 15:45:00|17068.4|17064.4|17039.9|17035.9|17068.4|17064.4|17038.9|17034.9|350
1638287400000|2021-11-30 15:50:00|17039.4|17035.4|17000.4|16996.4|17041.9|17037.9|16990.9|16986.9|597
1638287700000|2021-11-30 15:55:00|17001.9|16997.9|16970.9|16966.9|17004.9|17000.9|16970.4|16966.4|693
1638288000000|2021-11-30 16:00:00|16972.4|16968.4|16966.9|16962.9|16976.4|16972.4|16945.9|16941.9|714
1638288300000|2021-11-30 16:05:00|16964.4|16960.4|16993.4|16989.4|16993.4|16989.4|16963.9|16959.9|400
1638288600000|2021-11-30 16:10:00|16994.9|16990.9|17016.9|17012.9|17016.9|17012.9|16976.9|16972.9|403
1638288900000|2021-11-30 16:15:00|17018.4|17014.4|17014.9|17010.9|17028.9|17024.9|17000.9|16996.9|302
1638289200000|2021-11-30 16:20:00|17014.4|17010.4|17007.9|17003.9|17025.9|17021.9|17002.9|16998.9|184
1638289500000|2021-11-30 16:25:00|17009.4|17005.4|17032.9|17028.9|17033.4|17029.4|17009.4|17005.4|590
1638289800000|2021-11-30 16:30:00|17027.4|17023.4|17029.4|17025.4|17038.9|17034.9|17020.9|17016.9|325
1638290100000|2021-11-30 16:35:00|17028.9|17024.9|17040.4|17036.4|17043.9|17039.9|17024.4|17020.4|358
1638290400000|2021-11-30 16:40:00|17039.9|17035.9|17012.4|17008.4|17045.9|17041.9|17009.9|17005.9|300
1638290700000|2021-11-30 16:45:00|17015.9|17011.9|17013.9|17009.9|17015.9|17011.9|16994.9|16990.9|214
1638291000000|2021-11-30 16:50:00|17009.4|17005.4|16979.4|16975.4|17016.4|17012.4|16976.9|16972.9|226
1638291300000|2021-11-30 16:55:00|16979.9|16975.9|16997.4|16993.4|16997.4|16993.4|16974.9|16970.9|258
1638291600000|2021-11-30 17:00:00|16996.9|16992.9|16972.4|16968.4|16996.9|16992.9|16970.9|16966.9|170
1638291900000|2021-11-30 17:05:00|16973.9|16969.9|16966.9|16962.9|16976.9|16972.9|16962.9|16958.9|168
1638292200000|2021-11-30 17:10:00|16967.9|16963.9|16969.4|16965.4|16978.9|16974.9|16962.4|16958.4|114
1638292500000|2021-11-30 17:15:00|16969.9|16965.9|16987.9|16983.9|16987.9|16983.9|16968.4|16964.4|70
1638292800000|2021-11-30 17:20:00|16989.4|16985.4|16990.9|16986.9|16998.4|16994.4|16979.9|16975.9|109
1638293100000|2021-11-30 17:25:00|16995.4|16991.4|16998.9|16994.9|17001.9|16997.9|16994.4|16990.4|78
1638293400000|2021-11-30 17:30:00|16996.9|16992.9|17007.4|17003.4|17012.9|17008.9|16996.9|16992.9|69
1638293700000|2021-11-30 17:35:00|17007.9|17003.9|17003.4|16999.4|17012.4|17008.4|17001.4|16997.4|54
1638294000000|2021-11-30 17:40:00|17008.4|17004.4|17002.9|16998.9|17011.4|17007.4|16993.4|16989.4|27
1638294300000|2021-11-30 17:45:00|17008.4|17004.4|17002.9|16998.9|17008.4|17004.4|16997.9|16993.9|48
1638294600000|2021-11-30 17:50:00|17001.9|16997.9|17006.9|17002.9|17013.9|17009.9|17001.9|16997.9|93
1638294900000|2021-11-30 17:55:00|17008.4|17004.4|16996.9|16992.9|17008.4|17004.4|16992.9|16988.9|148
1638295200000|2021-11-30 18:00:00|17000.9|16996.9|16995.4|16991.4|17003.9|16999.9|16995.4|16991.4|41
1638295500000|2021-11-30 18:05:00|16994.4|16990.4|16997.9|16993.9|16999.9|16995.9|16994.4|16990.4|17
1638295800000|2021-11-30 18:10:00|16997.4|16993.4|17005.4|17001.4|17005.4|17001.4|16988.4|16984.4|187
1638296100000|2021-11-30 18:15:00|17005.9|17001.9|16991.4|16987.4|17008.9|17004.9|16991.4|16987.4|54
1638296400000|2021-11-30 18:20:00|16989.9|16985.9|17005.4|17001.4|17005.4|17001.4|16987.4|16983.4|17
1638296700000|2021-11-30 18:25:00|17002.9|16998.9|17003.4|16999.4|17006.4|17002.4|17002.4|16998.4|11
1638297000000|2021-11-30 18:30:00|17002.9|16998.9|17002.9|16998.9|17002.9|16998.9|16998.9|16994.9|16
1638297300000|2021-11-30 18:35:00|16999.4|16995.4|17025.4|17021.4|17028.4|17024.4|16999.4|16995.4|84
1638297600000|2021-11-30 18:40:00|17024.9|17020.9|17025.4|17021.4|17025.9|17021.9|17022.9|17018.9|30
1638297900000|2021-11-30 18:45:00|17026.9|17022.9|17025.9|17021.9|17030.4|17026.4|17025.9|17021.9|28
1638298200000|2021-11-30 18:50:00|17027.4|17023.4|17025.9|17021.9|17027.9|17023.9|17023.9|17019.9|21
1638298500000|2021-11-30 18:55:00|17024.4|17020.4|17025.9|17021.9|17028.4|17024.4|17023.9|17019.9|39
1638298800000|2021-11-30 19:00:00|17026.4|17022.4|17020.9|17016.9|17026.4|17022.4|17018.4|17014.4|21
1638299100000|2021-11-30 19:05:00|17019.4|17015.4|17031.4|17027.4|17031.4|17027.4|17019.4|17015.4|21
1638299400000|2021-11-30 19:10:00|17032.4|17028.4|17034.9|17030.9|17038.4|17034.4|17032.4|17028.4|37
1638299700000|2021-11-30 19:15:00|17036.4|17032.4|17041.9|17037.9|17041.9|17037.9|17033.9|17029.9|83
1638300000000|2021-11-30 19:20:00|17040.4|17036.4|17034.4|17030.4|17042.4|17038.4|17034.4|17030.4|19
1638300300000|2021-11-30 19:25:00|17037.9|17033.9|17031.4|17027.4|17044.4|17040.4|17030.9|17026.9|152
1638300600000|2021-11-30 19:30:00|17030.9|17026.9|17043.9|17039.9|17043.9|17039.9|17027.4|17023.4|137
1638300900000|2021-11-30 19:35:00|17044.4|17040.4|17044.9|17040.9|17049.4|17045.4|17040.4|17036.4|93
1638301200000|2021-11-30 19:40:00|17046.9|17042.9|17034.4|17030.4|17048.4|17044.4|17032.4|17028.4|40
1638301500000|2021-11-30 19:45:00|17032.9|17028.9|17012.9|17008.9|17032.9|17028.9|17012.4|17008.4|80
1638301800000|2021-11-30 19:50:00|17019.9|17015.9|17023.4|17019.4|17025.9|17021.9|17017.4|17013.4|48
1638302100000|2021-11-30 19:55:00|17014.9|17010.9|17022.9|17018.9|17022.9|17018.9|17014.9|17010.9|12
1638302400000|2021-11-30 20:00:00|17025.9|17021.9|17028.4|17024.4|17030.4|17026.4|17014.4|17010.4|12
1638302700000|2021-11-30 20:05:00|17024.9|17020.9|17018.9|17014.9|17024.9|17020.9|17015.4|17011.4|29
1638303000000|2021-11-30 20:10:00|17027.9|17023.9|17020.9|17016.9|17031.9|17027.9|17018.4|17014.4|11
1638303300000|2021-11-30 20:15:00|17025.9|17021.9|17029.4|17025.4|17029.4|17025.4|17025.9|17021.9|6
1638303600000|2021-11-30 20:20:00|17033.9|17029.9|17024.9|17020.9|17033.9|17029.9|17024.9|17020.9|6
1638303900000|2021-11-30 20:25:00|17021.9|17017.9|17021.9|17017.9|17021.9|17017.9|17021.9|17017.9|2
1638304200000|2021-11-30 20:30:00|17019.4|17015.4|17034.9|17030.9|17041.9|17037.9|17019.4|17015.4|30
1638304500000|2021-11-30 20:35:00|17032.4|17028.4|17032.9|17028.9|17035.9|17031.9|17022.9|17018.9|46
1638304800000|2021-11-30 20:40:00|17028.9|17024.9|17048.9|17044.9|17048.9|17044.9|17025.9|17021.9|44
1638305100000|2021-11-30 20:45:00|17048.4|17044.4|17025.4|17021.4|17048.4|17044.4|17023.9|17019.9|42
1638305400000|2021-11-30 20:50:00|17022.4|17018.4|17010.4|17006.4|17022.9|17018.9|17008.4|17004.4|127
1638305700000|2021-11-30 20:55:00|17010.9|17006.9|17016.4|17012.4|17017.9|17013.9|17006.4|17002.4|151
1638306000000|2021-11-30 21:00:00|||||||||3
1638306300000|2021-11-30 21:05:00|17044.9|17040.9|17016.9|17012.9|17044.9|17040.9|17016.9|17012.9|5
1638306600000|2021-11-30 21:10:00|17033.4|17029.4|17025.9|17007.9|17033.4|17029.4|17018.9|17007.9|15428687
1638306900000|2021-11-30 21:15:00|17026.6|17008.6|17028.6|17010.6|17032.5|17014.5|17023.9|17005.9|0
1638307200000|2021-11-30 21:20:00|17028.9|17010.9|17027.9|17009.9|17037|17019|17026.6|17008.6|0
1638307500000|2021-11-30 21:25:00|17027.2|17009.2|17031.8|17013.8|17033.8|17015.8|17025.3|17007.3|0
1638307800000|2021-11-30 21:30:00|17032.5|17014.5|17029.2|17011.2|17035.1|17017.1|17026.6|17008.6|0
1638308100000|2021-11-30 21:35:00|17028.5|17010.5|17033.1|17015.1|17033.1|17015.1|17027.2|17009.2|0
1638308400000|2021-11-30 21:40:00|17033.7|17015.7|17032.4|17014.4|17035|17017|17032.4|17014.4|0
1638308700000|2021-11-30 21:45:00|17033.7|17015.7|17041.8|17023.8|17043.1|17025.1|17032.7|17014.7|0
1638309000000|2021-11-30 21:50:00|17041.2|17023.2|17038.6|17020.6|17043.1|17025.1|17037.9|17019.9|0
1638309300000|2021-11-30 21:55:00|17039.2|17021.2|17044.1|17026.1|17044.8|17026.8|17039.2|17021.2|0
1638309600000|2021-11-30 22:00:00|17043.9|17025.9|17043.5|17025.5|17044.1|17026.1|17043.4|17025.4|0
1638309900000|2021-11-30 22:05:00|17043.6|17025.6|17043.9|17025.9|17044|17026|17043|17025|0
1638310200000|2021-11-30 22:10:00|17043.8|17025.8|17043.7|17025.7|17043.9|17025.9|17043.1|17025.1|0
1638310500000|2021-11-30 22:15:00|17043.5|17025.5|17043.6|17025.6|17043.7|17025.7|17042.8|17024.8|0
1638310800000|2021-11-30 22:20:00|17043.5|17025.5|17043.3|17025.3|17043.7|17025.7|17042.3|17024.3|0
1638311100000|2021-11-30 22:25:00|17043.4|17025.4|17043.6|17025.6|17043.8|17025.8|17043.1|17025.1|0
1638311400000|2021-11-30 22:30:00|17043.8|17025.8|17043.9|17025.9|17043.9|17025.9|17042.9|17024.9|0
1638311700000|2021-11-30 22:35:00|17043.4|17025.4|17043|17025|17043.8|17025.8|17042.5|17024.5|0
1638312000000|2021-11-30 22:40:00|17042.4|17024.4|17043.4|17025.4|17044.1|17026.1|17042.4|17024.4|0
1638312300000|2021-11-30 22:45:00|17043.3|17025.3|17043.3|17025.3|17043.8|17025.8|17042.7|17024.7|0
1638312600000|2021-11-30 22:50:00|17043.5|17025.5|17043.6|17025.6|17043.6|17025.6|17041.7|17023.7|0
1638312900000|2021-11-30 22:55:00|17043.7|17025.7|17045.1|17027.1|17045.6|17027.6|17041.8|17023.8|0
1638313200000|2021-11-30 23:00:00|17049.6|17031.6|17072.6|17054.6|17077.4|17059.4|17048.3|17030.3|0
1638313500000|2021-11-30 23:05:00|17072.9|17054.9|17066.7|17048.7|17075.9|17057.9|17066.7|17048.7|0
1638313800000|2021-11-30 23:10:00|17067.4|17049.4|17063.5|17045.5|17069.3|17051.3|17062.2|17044.2|0
1638314100000|2021-11-30 23:15:00|17064.8|17046.8|17059.6|17041.6|17068|17050|17059.6|17041.6|0
1638314400000|2021-11-30 23:20:00|17061.5|17043.5|17061.5|17043.5|17064.8|17046.8|17056.9|17038.9|0
1638314700000|2021-11-30 23:25:00|17060.9|17042.9|17061.5|17043.5|17066.7|17048.7|17060.9|17042.9|0
1638315000000|2021-11-30 23:30:00|17062.8|17044.8|17065.4|17047.4|17069.4|17051.4|17062.8|17044.8|0
1638315300000|2021-11-30 23:35:00|17066.8|17048.8|17062.8|17044.8|17068.1|17050.1|17060.9|17042.9|0
1638315600000|2021-11-30 23:40:00|17063.5|17045.5|17049.8|17031.8|17064.1|17046.1|17049.1|17031.1|0
1638315900000|2021-11-30 23:45:00|17050.1|17032.1|17046.5|17028.5|17058.3|17040.3|17042.6|17024.6|0
1638316200000|2021-11-30 23:50:00|17047.5|17029.5|17050.4|17032.4|17053.7|17035.7|17046.5|17028.5|0
1638316500000|2021-11-30 23:55:00|17050.7|17032.7|17053.7|17035.7|17053.7|17035.7|17048.5|17030.5|0
1638316800000|2021-12-01 00:00:00|17054.3|17036.3|17065.4|17047.4|17066.8|17048.8|17053|17035|0
1638317100000|2021-12-01 00:05:00|17065.8|17047.8|17060.9|17042.9|17073.3|17055.3|17060.2|17042.2|0
1638317400000|2021-12-01 00:10:00|17061.5|17043.5|17048.7|17030.7|17063.5|17045.5|17046.8|17028.8|0
1638317700000|2021-12-01 00:15:00|17048.1|17030.1|17011|16993|17050|17032|17006.2|16988.2|0
1638318000000|2021-12-01 00:20:00|17010.6|16992.6|17020.2|17002.2|17020.5|17002.5|17004|16986|0
1638318300000|2021-12-01 00:25:00|17019.8|17001.8|17006.5|16988.5|17022|17004|17004.1|16986.1|0
1638318600000|2021-12-01 00:30:00|17006.9|16988.9|17013.6|16995.6|17017.7|16999.7|17006.9|16988.9|0
1638318900000|2021-12-01 00:35:00|17014|16996|17007.9|16989.9|17014|16996|16995.6|16977.6|0
1638319200000|2021-12-01 00:40:00|17008.3|16990.3|17024.3|17006.3|17027.5|17009.5|17007.9|16989.9|0
1638319500000|2021-12-01 00:45:00|17024.7|17006.7|17030.3|17012.3|17036.8|17018.8|17023.8|17005.8|0
1638319800000|2021-12-01 00:50:00|17029.9|17011.9|17023.6|17005.6|17032.2|17014.2|17021.2|17003.2|0
1638320100000|2021-12-01 00:55:00|17023.4|17005.4|17018.3|17000.3|17026.4|17008.4|17012.6|16994.6|0
1638320400000|2021-12-01 01:00:00|17017.8|16999.8|16990.9|16986.9|17019.4|17015.4|16944.9|16940.9|308
1638320700000|2021-12-01 01:05:00|16991.4|16987.4|16992.4|16988.4|17001.4|16997.4|16982.9|16978.9|182
1638321000000|2021-12-01 01:10:00|16990.9|16986.9|17017.4|17013.4|17020.4|17016.4|16990.9|16986.9|210
1638321300000|2021-12-01 01:15:00|17016.4|17012.4|17014.4|17010.4|17019.9|17015.9|16993.4|16989.4|221
1638321600000|2021-12-01 01:20:00|17019.4|17015.4|16999.9|16995.9|17019.4|17015.4|16999.9|16995.9|207
1638321900000|2021-12-01 01:25:00|17000.9|16996.9|17005.9|17001.9|17017.4|17013.4|16996.4|16992.4|124
1638322200000|2021-12-01 01:30:00|17011.4|17007.4|16996.9|16992.9|17013.4|17009.4|16993.9|16989.9|120
1638322500000|2021-12-01 01:35:00|17010.4|17006.4|17006.9|17002.9|17018.4|17014.4|17001.4|16997.4|99
1638322800000|2021-12-01 01:40:00|17010.9|17006.9|17028.9|17024.9|17029.9|17025.9|16995.4|16991.4|165
1638323100000|2021-12-01 01:45:00|17030.9|17026.9|17032.9|17028.9|17043.4|17039.4|17022.9|17018.9|288
1638323400000|2021-12-01 01:50:00|17033.9|17029.9|17043.4|17039.4|17046.4|17042.4|17032.9|17028.9|200
1638323700000|2021-12-01 01:55:00|17039.9|17035.9|17039.4|17035.4|17047.9|17043.9|17037.4|17033.4|74
1638324000000|2021-12-01 02:00:00|17043.9|17039.9|17046.4|17042.4|17060.4|17056.4|17039.9|17035.9|186
1638324300000|2021-12-01 02:05:00|17050.4|17046.4|17069.4|17065.4|17069.4|17065.4|17046.9|17042.9|163
1638324600000|2021-12-01 02:10:00|17077.4|17073.4|17074.4|17070.4|17085.4|17081.4|17072.4|17068.4|208
1638324900000|2021-12-01 02:15:00|17078.4|17074.4|17075.4|17071.4|17078.9|17074.9|17070.4|17066.4|170
1638325200000|2021-12-01 02:20:00|17075.9|17071.9|17068.9|17064.9|17075.9|17071.9|17068.9|17064.9|48
1638325500000|2021-12-01 02:25:00|17071.9|17067.9|17072.4|17068.4|17077.4|17073.4|17068.9|17064.9|73
1638325800000|2021-12-01 02:30:00|17077.9|17073.9|17087.4|17083.4|17089.4|17085.4|17076.4|17072.4|252
1638326100000|2021-12-01 02:35:00|17086.4|17082.4|17090.9|17086.9|17094.4|17090.4|17086.4|17082.4|205
1638326400000|2021-12-01 02:40:00|17091.4|17087.4|17083.4|17079.4|17092.4|17088.4|17081.9|17077.9|111
1638326700000|2021-12-01 02:45:00|17085.4|17081.4|17078.4|17074.4|17088.4|17084.4|17075.4|17071.4|96
1638327000000|2021-12-01 02:50:00|17075.4|17071.4|17082.9|17078.9|17084.4|17080.4|17074.9|17070.9|93
1638327300000|2021-12-01 02:55:00|17083.9|17079.9|17091.4|17087.4|17093.4|17089.4|17083.9|17079.9|164
1638327600000|2021-12-01 03:00:00|17089.9|17085.9|17095.4|17091.4|17095.9|17091.9|17089.9|17085.9|191
1638327900000|2021-12-01 03:05:00|17096.9|17092.9|17088.9|17084.9|17096.9|17092.9|17082.9|17078.9|139
1638328200000|2021-12-01 03:10:00|17090.4|17086.4|17088.9|17084.9|17090.9|17086.9|17083.9|17079.9|124
1638328500000|2021-12-01 03:15:00|17089.9|17085.9|17074.9|17070.9|17091.4|17087.4|17072.4|17068.4|248
1638328800000|2021-12-01 03:20:00|17075.4|17071.4|17064.4|17060.4|17078.4|17074.4|17064.4|17060.4|113
1638329100000|2021-12-01 03:25:00|17064.9|17060.9|17060.9|17056.9|17072.9|17068.9|17059.4|17055.4|257
1638329400000|2021-12-01 03:30:00|17060.4|17056.4|17069.4|17065.4|17069.9|17065.9|17054.9|17050.9|622
1638329700000|2021-12-01 03:35:00|17069.9|17065.9|17087.4|17083.4|17089.9|17085.9|17056.4|17052.4|300
1638330000000|2021-12-01 03:40:00|17089.9|17085.9|17066.9|17062.9|17102.4|17098.4|17064.9|17060.9|565
1638330300000|2021-12-01 03:45:00|17071.9|17067.9|17153.5|17149.5|17163.4|17159.4|17068.4|17064.4|5492
1638330600000|2021-12-01 03:50:00|17154|17150|17157|17153|17180|17176|17133|17129|2433
1638330900000|2021-12-01 03:55:00|17154|17150|17172.5|17168.5|17176|17172|17137.5|17133.5|2609
1638331200000|2021-12-01 04:00:00|17173.5|17169.5|17185.5|17181.5|17187|17183|17161.5|17157.5|1853
1638331500000|2021-12-01 04:05:00|17186.5|17182.5|17163|17159|17189.5|17185.5|17154|17150|1189
1638331800000|2021-12-01 04:10:00|17164.5|17160.5|17123.5|17119.5|17170|17166|17117.5|17113.5|943
1638332100000|2021-12-01 04:15:00|17122|17118|17145|17141|17145|17141|17107|17103|831
1638332400000|2021-12-01 04:20:00|17146|17142|17136|17132|17154.5|17150.5|17128|17124|793
1638332700000|2021-12-01 04:25:00|17135.5|17131.5|17135.5|17131.5|17145|17141|17124.5|17120.5|660
1638333000000|2021-12-01 04:30:00|17133|17129|17152.5|17148.5|17153.5|17149.5|17131.5|17127.5|874
1638333300000|2021-12-01 04:35:00|17150.5|17146.5|17137.5|17133.5|17162|17158|17128|17124|704
1638333600000|2021-12-01 04:40:00|17138.5|17134.5|17109|17105|17147|17143|17108.5|17104.5|812
1638333900000|2021-12-01 04:45:00|17110.5|17106.5|17101.8|17097.8|17127|17123|17097.5|17093.5|819
1638334200000|2021-12-01 04:50:00|17101|17097|17123.5|17119.5|17127|17123|17100.5|17096.5|1208
1638334500000|2021-12-01 04:55:00|17123.8|17119.8|17133.3|17129.3|17138.5|17134.5|17123.5|17119.5|583
1638334800000|2021-12-01 05:00:00|17133.5|17129.5|17144|17140|17144.5|17140.5|17129|17125|861
1638335100000|2021-12-01 05:05:00|17145.8|17141.8|17154.3|17150.3|17156.8|17152.8|17145.5|17141.5|1035
1638335400000|2021-12-01 05:10:00|17154.5|17150.5|17156.3|17152.3|17168.3|17164.3|17151.5|17147.5|811
1638335700000|2021-12-01 05:15:00|17157|17153|17145.3|17141.3|17160.8|17156.8|17141.8|17137.8|432
1638336000000|2021-12-01 05:20:00|17145.5|17141.5|17153.5|17149.5|17161.3|17157.3|17145.5|17141.5|423
1638336300000|2021-12-01 05:25:00|17153.3|17149.3|17152.8|17148.8|17163.5|17159.5|17145|17141|540
1638336600000|2021-12-01 05:30:00|17152.5|17148.5|17164.8|17160.8|17175.5|17171.5|17149.3|17145.3|735
1638336900000|2021-12-01 05:35:00|17164.5|17160.5|17190.3|17186.3|17192|17188|17162.5|17158.5|891
1638337200000|2021-12-01 05:40:00|17190.8|17186.8|17198.8|17194.8|17209.3|17205.3|17184|17180|852
1638337500000|2021-12-01 05:45:00|17199|17195|17186.8|17182.8|17205.3|17201.3|17176.8|17172.8|551
1638337800000|2021-12-01 05:50:00|17186.5|17182.5|17203.8|17199.8|17205.5|17201.5|17181.5|17177.5|644
1638338100000|2021-12-01 05:55:00|17203.3|17199.3|17187.5|17183.5|17205.3|17201.3|17184|17180|689
1638338400000|2021-12-01 06:00:00|17187.8|17183.8|17183|17179|17197.3|17193.3|17164.3|17160.3|752
1638338700000|2021-12-01 06:05:00|17182.8|17178.8|17198.8|17194.8|17201.3|17197.3|17172.8|17168.8|526
1638339000000|2021-12-01 06:10:00|17199|17195|17186|17182|17206|17202|17183|17179|476
1638339300000|2021-12-01 06:15:00|17186.5|17182.5|17183.8|17179.8|17195|17191|17181|17177|349
1638339600000|2021-12-01 06:20:00|17184|17180|17183.8|17179.8|17190.3|17186.3|17178.5|17174.5|187
1638339900000|2021-12-01 06:25:00|17184.3|17180.3|17199.5|17195.5|17199.8|17195.8|17175.3|17171.3|487
1638340200000|2021-12-01 06:30:00|17199.8|17195.8|17192|17188|17205.3|17201.3|17190|17186|440
1638340500000|2021-12-01 06:35:00|17191|17187|17188|17184|17193.3|17189.3|17174.8|17170.8|427
1638340800000|2021-12-01 06:40:00|17188.3|17184.3|17166|17162|17189|17185|17159.3|17155.3|597
1638341100000|2021-12-01 06:45:00|17165.8|17161.8|17153.5|17149.5|17169.8|17165.8|17150|17146|603
1638341400000|2021-12-01 06:50:00|17154.3|17150.3|17157.3|17153.3|17167.8|17163.8|17149|17145|826
1638341700000|2021-12-01 06:55:00|17157.5|17153.5|17168|17164|17168.3|17164.3|17152.8|17148.8|436
1638342000000|2021-12-01 07:00:00|17167.5|17163.5|17136|17132|17178|17174|17134.8|17130.8|949
1638342300000|2021-12-01 07:05:00|17135|17131|17142|17138|17156|17152|17132.5|17128.5|781
1638342600000|2021-12-01 07:10:00|17141.8|17137.8|17156|17152|17164|17160|17140.8|17136.8|699
1638342900000|2021-12-01 07:15:00|17155.8|17151.8|17145.3|17141.3|17158.8|17154.8|17139.3|17135.3|527
1638343200000|2021-12-01 07:20:00|17145|17141|17158|17154|17159.8|17155.8|17140.3|17136.3|470
1638343500000|2021-12-01 07:25:00|17157|17153|17163.8|17159.8|17171|17167|17155.8|17151.8|403
1638343800000|2021-12-01 07:30:00|17163.5|17159.5|17153.3|17149.3|17170.5|17166.5|17152.5|17148.5|636
1638344100000|2021-12-01 07:35:00|17153|17149|17138.5|17134.5|17155|17151|17138.3|17134.3|321
1638344400000|2021-12-01 07:40:00|17138.3|17134.3|17155.5|17151.5|17157.8|17153.8|17130|17126|375
1638344700000|2021-12-01 07:45:00|17155.8|17151.8|17139|17135|17159.5|17155.5|17137.5|17133.5|412
1638345000000|2021-12-01 07:50:00|17138.8|17134.8|17137|17133|17146.3|17142.3|17133.5|17129.5|911
1638345300000|2021-12-01 07:55:00|17137.3|17133.3|17138.8|17134.8|17140.3|17136.3|17130.5|17126.5|891
1638345600000|2021-12-01 08:00:00|17136.5|17132.5|17141|17137|17167.8|17163.8|17091|17087|1245
1638345900000|2021-12-01 08:05:00|17140.3|17136.3|17140.5|17136.5|17146.8|17142.8|17129.5|17125.5|456
1638346200000|2021-12-01 08:10:00|17140.8|17136.8|17120.5|17116.5|17142.5|17138.5|17116.8|17112.8|967
1638346500000|2021-12-01 08:15:00|17120.3|17116.3|17123.3|17119.3|17133.3|17129.3|17113.8|17109.8|692
1638346800000|2021-12-01 08:20:00|17123|17119|17114.8|17110.8|17126|17122|17108.3|17104.3|500
1638347100000|2021-12-01 08:25:00|17113.3|17109.3|17128.3|17124.3|17131.5|17127.5|17101.5|17097.5|794
1638347400000|2021-12-01 08:30:00|17128|17124|17112|17108|17129.8|17125.8|17105.5|17101.5|809
1638347700000|2021-12-01 08:35:00|17112.3|17108.3|17093.3|17089.3|17114.5|17110.5|17086.5|17082.5|1010
1638348000000|2021-12-01 08:40:00|17093|17089|17071|17067|17096.8|17092.8|17068.5|17064.5|1255
1638348300000|2021-12-01 08:45:00|17070.8|17066.8|17074|17070|17077.8|17073.8|17050.5|17046.5|1185
1638348600000|2021-12-01 08:50:00|17073.8|17069.8|17101|17097|17107.5|17103.5|17066.8|17062.8|885
1638348900000|2021-12-01 08:55:00|17100.5|17096.5|17132.5|17128.5|17136.3|17132.3|17094|17090|899
1638349200000|2021-12-01 09:00:00|17133.8|17129.8|17139.5|17135.5|17149|17145|17122.8|17118.8|773
1638349500000|2021-12-01 09:05:00|17140.8|17136.8|17143.5|17139.5|17151.3|17147.3|17132|17128|1305
1638349800000|2021-12-01 09:10:00|17143.8|17139.8|17143|17139|17153.8|17149.8|17136|17132|643
1638350100000|2021-12-01 09:15:00|17143.3|17139.3|17189.5|17185.5|17192|17188|17143.3|17139.3|1300
1638350400000|2021-12-01 09:20:00|17189.3|17185.3|17170.3|17166.3|17192.5|17188.5|17164.8|17160.8|665
1638350700000|2021-12-01 09:25:00|17170|17166|17170.5|17166.5|17179.8|17175.8|17154.8|17150.8|365
1638351000000|2021-12-01 09:30:00|17169.8|17165.8|17161.3|17157.3|17173.8|17169.8|17147.5|17143.5|876
1638351300000|2021-12-01 09:35:00|17161|17157|17171.3|17167.3|17171.5|17167.5|17141.8|17137.8|774
1638351600000|2021-12-01 09:40:00|17170.8|17166.8|17179.3|17175.3|17182.5|17178.5|17169.5|17165.5|1258
1638351900000|2021-12-01 09:45:00|17179.5|17175.5|17191|17187|17192.3|17188.3|17174.5|17170.5|660
1638352200000|2021-12-01 09:50:00|17191.3|17187.3|17178|17174|17191.8|17187.8|17176|17172|806
1638352500000|2021-12-01 09:55:00|17177.8|17173.8|17185.8|17181.8|17187.8|17183.8|17173.8|17169.8|1534
1638352800000|2021-12-01 10:00:00|17184.5|17180.5|17188.3|17184.3|17188.8|17184.8|17174.8|17170.8|300
1638353100000|2021-12-01 10:05:00|17188.8|17184.8|17183|17179|17189.5|17185.5|17177.3|17173.3|117
1638353400000|2021-12-01 10:10:00|17187.8|17169.8|17167.9|17149.9|17188.9|17170.9|17166.8|17148.8|9466155
1638353700000|2021-12-01 10:15:00|17167.3|17149.3|17187.7|17169.7|17188.9|17170.9|17164.6|17146.6|0
1638354000000|2021-12-01 10:20:00|17187.1|17169.1|17177.5|17159.5|17187.1|17169.1|17175.9|17157.9|0
1638354300000|2021-12-01 10:25:00|17178.4|17160.4|17183.2|17165.2|17188.6|17170.6|17177.5|17159.5|0
1638354600000|2021-12-01 10:30:00|17182.8|17164.8|17188.1|17170.1|17189.6|17171.6|17180.2|17162.2|0
1638354900000|2021-12-01 10:35:00|17188|17170|17190.3|17172.3|17192.1|17174.1|17187.1|17169.1|0
1638355200000|2021-12-01 10:40:00|17183.5|17179.5|17180.5|17176.5|17189.5|17185.5|17178.5|17174.5|61
1638355500000|2021-12-01 10:45:00|17179.3|17175.3|17181.5|17177.5|17185.8|17181.8|17179.3|17175.3|24
1638355800000|2021-12-01 10:50:00|17181.3|17177.3|17180.5|17176.5|17183.8|17179.8|17175.5|17171.5|16
1638356100000|2021-12-01 10:55:00|17180.3|17176.3|17179.5|17175.5|17180.5|17176.5|17177.3|17173.3|49
1638356400000|2021-12-01 11:00:00|17179.8|17175.8|17169.8|17165.8|17182.5|17178.5|17168.5|17164.5|59
1638356700000|2021-12-01 11:05:00|17170|17166|17168|17164|17171.8|17167.8|17168|17164|40
1638357000000|2021-12-01 11:10:00|17167.8|17163.8|17164.8|17160.8|17169.5|17165.5|17164.5|17160.5|50
1638357300000|2021-12-01 11:15:00|17164|17160|17160.5|17156.5|17165|17161|17159|17155|79
1638357600000|2021-12-01 11:20:00|17164.5|17160.5|17169|17165|17170.5|17166.5|17164|17160|12
1638357900000|2021-12-01 11:25:00|17170|17166|17171.5|17167.5|17171.5|17167.5|17168|17164|15
1638358200000|2021-12-01 11:30:00|17172.5|17168.5|17170|17166|17172.5|17168.5|17166.5|17162.5|25
1638358500000|2021-12-01 11:35:00|17173.5|17169.5|17174|17170|17175.5|17171.5|17173.5|17169.5|6
1638358800000|2021-12-01 11:40:00|17174.5|17170.5|17184.5|17180.5|17184.5|17180.5|17174.5|17170.5|68
1638359100000|2021-12-01 11:45:00|17183.5|17179.5|17190|17186|17193|17189|17180|17176|82
1638359400000|2021-12-01 11:50:00|17189.5|17185.5|17197|17193|17199.5|17195.5|17189.5|17185.5|151
1638359700000|2021-12-01 11:55:00|17195|17191|17200|17196|17201|17197|17194|17190|58
1638360000000|2021-12-01 12:00:00|17198.5|17194.5|17202|17198|17204|17200|17196.5|17192.5|146
1638360300000|2021-12-01 12:05:00|17200.5|17196.5|17202.5|17198.5|17207|17203|17200.5|17196.5|166
1638360600000|2021-12-01 12:10:00|17206|17202|17201.5|17197.5|17206|17202|17199|17195|64
1638360900000|2021-12-01 12:15:00|17201|17197|17193.5|17189.5|17204|17200|17192|17188|58
1638361200000|2021-12-01 12:20:00|17196.5|17192.5|17205|17201|17205.5|17201.5|17194.5|17190.5|78
1638361500000|2021-12-01 12:25:00|17205.5|17201.5|17203|17199|17207.5|17203.5|17202|17198|100
1638361800000|2021-12-01 12:30:00|17205.5|17201.5|17206|17202|17207.5|17203.5|17202|17198|45
1638362100000|2021-12-01 12:35:00|17202|17198|17203.5|17199.5|17204|17200|17202|17198|31
1638362400000|2021-12-01 12:40:00|17204.5|17200.5|17202|17198|17206|17202|17202|17198|39
1638362700000|2021-12-01 12:45:00|17200.5|17196.5|17209|17205|17209|17205|17200.5|17196.5|85
1638363000000|2021-12-01 12:50:00|17208.5|17204.5|17207.5|17203.5|17210.5|17206.5|17205.5|17201.5|88
1638363300000|2021-12-01 12:55:00|17206|17202|17204.5|17200.5|17207.5|17203.5|17203.5|17199.5|79
1638363600000|2021-12-01 13:00:00|17204|17200|17199|17195|17207.5|17203.5|17199|17195|107
1638363900000|2021-12-01 13:05:00|17198.5|17194.5|17195|17191|17200.5|17196.5|17195|17191|78
1638364200000|2021-12-01 13:10:00|17197|17193|17194|17190|17197|17193|17192|17188|140
1638364500000|2021-12-01 13:15:00|17195|17191|17202.5|17198.5|17210.5|17206.5|17195|17191|163
1638364800000|2021-12-01 13:20:00|17201.5|17197.5|17202.5|17198.5|17202.5|17198.5|17191.5|17187.5|77
1638365100000|2021-12-01 13:25:00|17203|17199|17198.5|17194.5|17206.5|17202.5|17198.5|17194.5|56
1638365400000|2021-12-01 13:30:00|17199.5|17195.5|17205.5|17201.5|17206|17202|17197.5|17193.5|82
1638365700000|2021-12-01 13:35:00|17204|17200|17211.5|17207.5|17211.5|17207.5|17204|17200|77
1638366000000|2021-12-01 13:40:00|17210|17206|17209.5|17205.5|17210|17206|17204.5|17200.5|67
1638366300000|2021-12-01 13:45:00|17209|17205|17210.5|17206.5|17211.5|17207.5|17208|17204|63
1638366600000|2021-12-01 13:50:00|17211|17207|17215|17211|17217|17213|17210|17206|106
1638366900000|2021-12-01 13:55:00|17214.5|17210.5|17215|17211|17217|17213|17213|17209|83
1638367200000|2021-12-01 14:00:00|17214.5|17210.5|17214|17210|17219|17215|17211|17207|139
1638367500000|2021-12-01 14:05:00|17214.5|17210.5|17211.5|17207.5|17217|17213|17211|17207|127
1638367800000|2021-12-01 14:10:00|17209.5|17205.5|17210|17206|17210.5|17206.5|17208.5|17204.5|34
1638368100000|2021-12-01 14:15:00|17209|17205|17212|17208|17212|17208|17209|17205|42
1638368400000|2021-12-01 14:20:00|17209.5|17205.5|17208|17204|17210.5|17206.5|17208|17204|21
1638368700000|2021-12-01 14:25:00|17207|17203|17193.5|17189.5|17207|17203|17193.5|17189.5|82
1638369000000|2021-12-01 14:30:00|17192.5|17188.5|17170.5|17166.5|17194|17190|17170.5|17166.5|325
1638369300000|2021-12-01 14:35:00|17169.5|17165.5|17172|17168|17179.5|17175.5|17169.5|17165.5|299
1638369600000|2021-12-01 14:40:00|17171|17167|17172|17168|17180|17176|17170|17166|160
1638369900000|2021-12-01 14:45:00|17174.5|17170.5|17172.5|17168.5|17181|17177|17170|17166|192
1638370200000|2021-12-01 14:50:00|17171.5|17167.5|17171.5|17167.5|17179|17175|17169.5|17165.5|105
1638370500000|2021-12-01 14:55:00|17168.5|17164.5|17178|17174|17184.5|17180.5|17166.5|17162.5|98
1638370800000|2021-12-01 15:00:00|17181|17177|17207|17203|17214|17210|17181|17177|230
1638371100000|2021-12-01 15:05:00|17208.5|17204.5|17217|17213|17219.5|17215.5|17208.5|17204.5|263
1638371400000|2021-12-01 15:10:00|17219.5|17215.5|17220.5|17216.5|17226|17222|17211.5|17207.5|174
1638371700000|2021-12-01 15:15:00|17217.5|17213.5|17204|17200|17219.5|17215.5|17196|17192|157
1638372000000|2021-12-01 15:20:00|17201.5|17197.5|17208|17204|17208|17204|17185|17181|145
1638372300000|2021-12-01 15:25:00|17209.5|17205.5|17209.5|17205.5|17215|17211|17206|17202|99
1638372600000|2021-12-01 15:30:00|17212|17208|17207|17203|17222.5|17218.5|17206.5|17202.5|121
1638372900000|2021-12-01 15:35:00|17207.5|17203.5|17194|17190|17209.5|17205.5|17194|17190|90
1638373200000|2021-12-01 15:40:00|17193|17189|17207.5|17203.5|17207.5|17203.5|17184.5|17180.5|145
1638373500000|2021-12-01 15:45:00|17209.5|17205.5|17216|17212|17216|17212|17208|17204|80
1638373800000|2021-12-01 15:50:00|17215|17211|17230|17226|17230|17226|17215|17211|210
1638374100000|2021-12-01 15:55:00|17229.5|17225.5|17234.5|17230.5|17235|17231|17225|17221|159
1638374400000|2021-12-01 16:00:00|17235|17231|17244.5|17240.5|17247|17243|17234|17230|388
1638374700000|2021-12-01 16:05:00|17247|17243|17262|17258|17263.5|17259.5|17245|17241|274
1638375000000|2021-12-01 16:10:00|17263|17259|17258.5|17254.5|17266.5|17262.5|17255.5|17251.5|108
1638375300000|2021-12-01 16:15:00|17256|17252|17259|17255|17260.5|17256.5|17248.5|17244.5|352
1638375600000|2021-12-01 16:20:00|17260|17256|17260|17256|17264|17260|17255.5|17251.5|340
1638375900000|2021-12-01 16:25:00|17262|17258|17257.5|17253.5|17267|17263|17254.5|17250.5|335
1638376200000|2021-12-01 16:30:00|17261|17257|17269|17265|17271|17267|17256.5|17252.5|129
1638376500000|2021-12-01 16:35:00|17269.5|17265.5|17257|17253|17270|17266|17256|17252|170
1638376800000|2021-12-01 16:40:00|17257.5|17253.5|17232.5|17228.5|17257.5|17253.5|17232.5|17228.5|155
1638377100000|2021-12-01 16:45:00|17234.5|17230.5|17236|17232|17239|17235|17225|17221|108
1638377400000|2021-12-01 16:50:00|17231.5|17227.5|17224|17220|17231.5|17227.5|17220.5|17216.5|89
1638377700000|2021-12-01 16:55:00|17221.5|17217.5|17217|17213|17224.5|17220.5|17213.5|17209.5|86
1638378000000|2021-12-01 17:00:00|17214|17210|17221.5|17217.5|17226|17222|17214|17210|52
1638378300000|2021-12-01 17:05:00|17220|17216|17222|17218|17227|17223|17217|17213|101
1638378600000|2021-12-01 17:10:00|17223.5|17219.5|17223|17219|17231|17227|17222|17218|37
1638378900000|2021-12-01 17:15:00|17228|17224|17232|17228|17237|17233|17228|17224|49
1638379200000|2021-12-01 17:20:00|17231|17227|17223|17219|17231|17227|17222|17218|51
1638379500000|2021-12-01 17:25:00|17221.5|17217.5|17214|17210|17224|17220|17214|17210|47
1638379800000|2021-12-01 17:30:00|17221.5|17217.5|17223.5|17219.5|17223.5|17219.5|17217|17213|30
1638380100000|2021-12-01 17:35:00|17218.5|17214.5|17215|17211|17220.5|17216.5|17214|17210|35
1638380400000|2021-12-01 17:40:00|17223.5|17219.5|17214|17210|17223.5|17219.5|17214|17210|15
1638380700000|2021-12-01 17:45:00|17213|17209|17210.5|17206.5|17213|17209|17208|17204|37
1638381000000|2021-12-01 17:50:00|17207|17203|17185|17181|17207.5|17203.5|17184.5|17180.5|164
1638381300000|2021-12-01 17:55:00|17182|17178|17169|17165|17186.5|17182.5|17168|17164|188
1638381600000|2021-12-01 18:00:00|17169.5|17165.5|17173|17169|17186|17182|17165|17161|75
1638381900000|2021-12-01 18:05:00|17174.5|17170.5|17163.5|17159.5|17174.5|17170.5|17156|17152|188
1638382200000|2021-12-01 18:10:00|17161.5|17157.5|17157|17153|17165|17161|17148.5|17144.5|143
1638382500000|2021-12-01 18:15:00|17151|17147|17145|17141|17166.5|17162.5|17145|17141|92
1638382800000|2021-12-01 18:20:00|17146|17142|17157.5|17153.5|17157.5|17153.5|17144.5|17140.5|27
1638383100000|2021-12-01 18:25:00|17158|17154|17168.5|17164.5|17168.5|17164.5|17157|17153|12
1638383400000|2021-12-01 18:30:00|17174.5|17170.5|17169|17165|17175.5|17171.5|17161|17157|102
1638383700000|2021-12-01 18:35:00|17171|17167|17174.5|17170.5|17176|17172|17168.5|17164.5|63
1638384000000|2021-12-01 18:40:00|17170.5|17166.5|17149.5|17145.5|17170.5|17166.5|17140|17136|148
1638384300000|2021-12-01 18:45:00|17142.5|17138.5|17114|17110|17142.5|17138.5|17112|17108|170
1638384600000|2021-12-01 18:50:00|17113.5|17109.5|17141|17137|17146|17142|17113.5|17109.5|192
1638384900000|2021-12-01 18:55:00|17141.5|17137.5|17155|17151|17160|17156|17140.5|17136.5|126
1638385200000|2021-12-01 19:00:00|17151.5|17147.5|17152|17148|17153|17149|17151|17147|10
1638385500000|2021-12-01 19:05:00|17145.5|17141.5|17142|17138|17152|17148|17142|17138|33
1638385800000|2021-12-01 19:10:00|17137.5|17133.5|17144.5|17140.5|17144.5|17140.5|17137|17133|73
1638386100000|2021-12-01 19:15:00|17138.5|17134.5|17129|17125|17145|17141|17129|17125|35
1638386400000|2021-12-01 19:20:00|17128.5|17124.5|17145.5|17141.5|17145.5|17141.5|17128.5|17124.5|30
1638386700000|2021-12-01 19:25:00|17142|17138|17165.5|17161.5|17165.5|17161.5|17142|17138|31
1638387000000|2021-12-01 19:30:00|17165|17161|17169|17165|17172|17168|17157.5|17153.5|11
1638387300000|2021-12-01 19:35:00|||||||||1
1638387600000|2021-12-01 19:40:00|17161|17157|17162|17158|17166|17162|17158.5|17154.5|8
1638387900000|2021-12-01 19:45:00|17158.5|17154.5|17165.5|17161.5|17169|17165|17158.5|17154.5|11
1638388200000|2021-12-01 19:50:00|17170.5|17166.5|17160.5|17156.5|17172|17168|17160.5|17156.5|13
1638388500000|2021-12-01 19:55:00|17155|17151|17155|17151|17155|17151|17155|17151|1
1638388800000|2021-12-01 20:00:00|17141|17137|17132|17128|17141|17137|17132|17128|20
1638389100000|2021-12-01 20:05:00|17134.5|17130.5|17117.5|17113.5|17134.5|17130.5|17117|17113|35
1638389400000|2021-12-01 20:10:00|17116|17112|17122.5|17118.5|17122.5|17118.5|17116|17112|16
1638389700000|2021-12-01 20:15:00|17115.5|17111.5|17102|17098|17115.5|17111.5|17102|17098|54
1638390000000|2021-12-01 20:20:00|17105.5|17101.5|17088|17084|17105.5|17101.5|17087|17083|110
1638390300000|2021-12-01 20:25:00|17087.5|17083.5|17107|17103|17116.5|17112.5|17080.5|17076.5|93
1638390600000|2021-12-01 20:30:00|17097|17093|17092.5|17088.5|17104.5|17100.5|17086|17082|179
1638390900000|2021-12-01 20:35:00|17101.5|17097.5|17088.5|17084.5|17106|17102|17087|17083|161
1638391200000|2021-12-01 20:40:00|17084|17080|17095.5|17091.5|17095.5|17091.5|17080.5|17076.5|94
1638391500000|2021-12-01 20:45:00|17096.5|17092.5|17098.5|17094.5|17107|17103|17095.5|17091.5|82
1638391800000|2021-12-01 20:50:00|17094|17090|17092.5|17088.5|17094|17090|17084.5|17080.5|43
1638392100000|2021-12-01 20:55:00|17088.5|17084.5|17050|17046|17092.5|17088.5|17050|17046|246
1638392400000|2021-12-01 21:00:00|17049.5|17045.5|17073|17069|17073|17069|17042|17038|93
1638392700000|2021-12-01 21:05:00|17077.5|17073.5|17077.5|17073.5|17077.5|17073.5|17073|17069|4
1638393000000|2021-12-01 21:10:00|17070|17066|17071.3|17053.3|17074|17066|17063|17053.3|9545568
1638393300000|2021-12-01 21:15:00|17072|17054|17059.5|17041.5|17074|17056|17053.9|17035.9|0
1638393600000|2021-12-01 21:20:00|17061.5|17043.5|17067.5|17049.5|17068.8|17050.8|17058.2|17040.2|0
1638393900000|2021-12-01 21:25:00|17066.8|17048.8|17059.8|17041.8|17068.2|17050.2|17056.2|17038.2|0
1638394200000|2021-12-01 21:30:00|17059.5|17041.5|17053.6|17035.6|17060.2|17042.2|17050.9|17032.9|0
1638394500000|2021-12-01 21:35:00|17051.6|17033.6|17054.4|17036.4|17059.1|17041.1|17049.8|17031.8|0
1638394800000|2021-12-01 21:40:00|17055.1|17037.1|17039.5|17021.5|17055.4|17037.4|17038.2|17020.2|0
1638395100000|2021-12-01 21:45:00|17041.8|17023.8|17053.6|17035.6|17055|17037|17038.2|17020.2|0
1638395400000|2021-12-01 21:50:00|17055|17037|17057|17039|17058.3|17040.3|17051|17033|0
1638395700000|2021-12-01 21:55:00|17057.3|17039.3|17054.3|17036.3|17063.4|17045.4|17052.1|17034.1|0
1638396000000|2021-12-01 22:00:00|17054.4|17036.4|17051.1|17033.1|17055.1|17037.1|17049.7|17031.7|0
1638396300000|2021-12-01 22:05:00|17050.9|17032.9|17051.9|17033.9|17052.5|17034.5|17050.8|17032.8|0
1638396600000|2021-12-01 22:10:00|17051.7|17033.7|17049.2|17031.2|17052.5|17034.5|17049.2|17031.2|0
1638396900000|2021-12-01 22:15:00|17048.8|17030.8|17049.6|17031.6|17049.6|17031.6|17047.9|17029.9|0
1638397200000|2021-12-01 22:20:00|17049.5|17031.5|17053.3|17035.3|17053.3|17035.3|17049|17031|0
1638397500000|2021-12-01 22:25:00|17053.5|17035.5|17054.1|17036.1|17054.1|17036.1|17053|17035|0
1638397800000|2021-12-01 22:30:00|17054.2|17036.2|17058.7|17040.7|17058.7|17040.7|17054.1|17036.1|0
1638398100000|2021-12-01 22:35:00|17058.5|17040.5|17057.7|17039.7|17058.8|17040.8|17057.7|17039.7|0
1638398400000|2021-12-01 22:40:00|17058|17040|17059.2|17041.2|17059.8|17041.8|17058|17040|0
1638398700000|2021-12-01 22:45:00|17059.1|17041.1|17059|17041|17059.2|17041.2|17058.3|17040.3|0
1638399000000|2021-12-01 22:50:00|17059.2|17041.2|17060.5|17042.5|17060.9|17042.9|17059.2|17041.2|0
1638399300000|2021-12-01 22:55:00|17060.9|17042.9|17060|17042|17061.1|17043.1|17060|17042|0
1638399600000|2021-12-01 23:00:00|17060.3|17042.3|17071.4|17053.4|17079.8|17061.8|17060.3|17042.3|0
1638399900000|2021-12-01 23:05:00|17071.7|17053.7|17083.1|17065.1|17083.7|17065.7|17071.1|17053.1|0
1638400200000|2021-12-01 23:10:00|17083.4|17065.4|17081.3|17063.3|17090.4|17072.4|17080.3|17062.3|0
1638400500000|2021-12-01 23:15:00|17081|17063|17066.3|17048.3|17082.3|17064.3|17065.3|17047.3|0
1638400800000|2021-12-01 23:20:00|17066.7|17048.7|17052.4|17034.4|17073|17055|17051|17033|0
1638401100000|2021-12-01 23:25:00|17052.7|17034.7|17064.3|17046.3|17065.6|17047.6|17052.7|17034.7|0
1638401400000|2021-12-01 23:30:00|17064.9|17046.9|17082.9|17064.9|17082.9|17064.9|17064.6|17046.6|0
1638401700000|2021-12-01 23:35:00|17083.5|17065.5|17082.9|17064.9|17086.8|17068.8|17078.9|17060.9|0
1638402000000|2021-12-01 23:40:00|17083.2|17065.2|17084.2|17066.2|17086.8|17068.8|17078.9|17060.9|0
1638402300000|2021-12-01 23:45:00|17084.9|17066.9|17097.5|17079.5|17099.5|17081.5|17084.9|17066.9|0
1638402600000|2021-12-01 23:50:00|17098.2|17080.2|17104.4|17086.4|17106.4|17088.4|17098.2|17080.2|0
1638402900000|2021-12-01 23:55:00|17105.7|17087.7|17105.7|17087.7|17109|17091|17103.7|17085.7|0
1638403200000|2021-12-02 00:00:00|17106|17088|17109.2|17091.2|17111.8|17093.8|17102.9|17084.9|0
1638403500000|2021-12-02 00:05:00|17108.5|17090.5|17107.9|17089.9|17113.2|17095.2|17107.2|17089.2|0
1638403800000|2021-12-02 00:10:00|17107.5|17089.5|17100.6|17082.6|17107.9|17089.9|17095.9|17077.9|0
1638404100000|2021-12-02 00:15:00|17100.2|17082.2|17109.9|17091.9|17111.8|17093.8|17095.9|17077.9|0
1638404400000|2021-12-02 00:20:00|17110.3|17092.3|17122.3|17104.3|17122.3|17104.3|17109.6|17091.6|0
1638404700000|2021-12-02 00:25:00|17122.7|17104.7|17125.6|17107.6|17129.3|17111.3|17119.2|17101.2|0
1638405000000|2021-12-02 00:30:00|17125.1|17107.1|17130.2|17112.2|17133.7|17115.7|17125.1|17107.1|0
1638405300000|2021-12-02 00:35:00|17130.1|17112.1|17129.7|17111.7|17136.3|17118.3|17127.2|17109.2|0
1638405600000|2021-12-02 00:40:00|17129.8|17111.8|17119.1|17101.1|17133.7|17115.7|17118.4|17100.4|0
1638405900000|2021-12-02 00:45:00|17118.7|17100.7|17078.8|17060.8|17118.7|17100.7|17066.3|17048.3|0
1638406200000|2021-12-02 00:50:00|17078.6|17060.6|17076.4|17058.4|17079.5|17061.5|17063.8|17045.8|0
1638406500000|2021-12-02 00:55:00|17076.7|17058.7|17080.2|17062.2|17092.6|17074.6|17076.7|17058.7|0
1638406800000|2021-12-02 01:00:00|17080.5|17062.5|17077.5|17073.5|17140.5|17136.5|17071.5|17062.5|354
1638407100000|2021-12-02 01:05:00|17072|17068|17081|17077|17086|17082|17068.5|17064.5|218
1638407400000|2021-12-02 01:10:00|17082|17078|17071|17067|17083.5|17079.5|17061|17057|132
1638407700000|2021-12-02 01:15:00|17072|17068|17049|17045|17079.5|17075.5|17049|17045|288
1638408000000|2021-12-02 01:20:00|17048|17044|17034.5|17030.5|17057.5|17053.5|17020.5|17016.5|390
1638408300000|2021-12-02 01:25:00|17039|17035|17038.5|17034.5|17051|17047|17035.5|17031.5|328
1638408600000|2021-12-02 01:30:00|17037.5|17033.5|17045.5|17041.5|17051.5|17047.5|17025.5|17021.5|93
1638408900000|2021-12-02 01:35:00|17053.5|17049.5|17051|17047|17058.5|17054.5|17046.5|17042.5|104
1638409200000|2021-12-02 01:40:00|17052|17048|17072.5|17068.5|17074|17070|17052|17048|96
1638409500000|2021-12-02 01:45:00|17067|17063|17082.5|17078.5|17091.5|17087.5|17067|17063|100
1638409800000|2021-12-02 01:50:00|17087|17083|17092.5|17088.5|17094|17090|17082.5|17078.5|55
1638410100000|2021-12-02 01:55:00|17090.5|17086.5|17109.5|17105.5|17109.5|17105.5|17090.5|17086.5|249
1638410400000|2021-12-02 02:00:00|17108|17104|17079.5|17075.5|17109|17105|17078|17074|134
1638410700000|2021-12-02 02:05:00|17077.5|17073.5|17090.5|17086.5|17095|17091|17077|17073|268
1638411000000|2021-12-02 02:10:00|17093|17089|17087.5|17083.5|17093|17089|17086.5|17082.5|325
1638411300000|2021-12-02 02:15:00|17088|17084|17085|17081|17088|17084|17081|17077|131
1638411600000|2021-12-02 02:20:00|17081|17077|17087|17083|17087|17083|17078|17074|73
1638411900000|2021-12-02 02:25:00|17089|17085|17088.5|17084.5|17090.5|17086.5|17085.5|17081.5|17
1638412200000|2021-12-02 02:30:00|17092|17088|17095|17091|17099.5|17095.5|17090.5|17086.5|70
1638412500000|2021-12-02 02:35:00|17099|17095|17110|17106|17110.5|17106.5|17096|17092|85
1638412800000|2021-12-02 02:40:00|17108.5|17104.5|17125.5|17121.5|17125.5|17121.5|17107.5|17103.5|141
1638413100000|2021-12-02 02:45:00|17126|17122|17120|17116|17127|17123|17110|17106|97
1638413400000|2021-12-02 02:50:00|17122|17118|17123.5|17119.5|17128|17124|17122|17118|72
1638413700000|2021-12-02 02:55:00|17122.5|17118.5|17136|17132|17141.5|17137.5|17120.5|17116.5|91
1638414000000|2021-12-02 03:00:00|17133.5|17129.5|17119|17115|17135|17131|17116.5|17112.5|125
1638414300000|2021-12-02 03:05:00|17117|17113|17127|17123|17127|17123|17106|17102|149
1638414600000|2021-12-02 03:10:00|17126|17122|17134|17130|17134|17130|17123.5|17119.5|125
1638414900000|2021-12-02 03:15:00|17135|17131|17124|17120|17135|17131|17123.5|17119.5|46
1638415200000|2021-12-02 03:20:00|17126.5|17122.5|17121.5|17117.5|17130|17126|17121.5|17117.5|27
1638415500000|2021-12-02 03:25:00|17124|17120|17133|17129|17133|17129|17121.5|17117.5|62
1638415800000|2021-12-02 03:30:00|17132|17128|17145|17141|17148.5|17144.5|17129.5|17125.5|298
1638416100000|2021-12-02 03:35:00|17143|17139|17144|17140|17150|17146|17137|17133|326
1638416400000|2021-12-02 03:40:00|17147|17143|17139.5|17135.5|17147.5|17143.5|17134|17130|275
1638416700000|2021-12-02 03:45:00|17140.5|17136.5|17196.5|17192.5|17202.5|17198.5|17117.5|17113.5|3108
1638417000000|2021-12-02 03:50:00|17202|17198|17202|17198|17215|17211|17198.5|17194.5|1801
1638417300000|2021-12-02 03:55:00|17201.5|17197.5|17207.5|17203.5|17215|17211|17171.5|17167.5|1054
1638417600000|2021-12-02 04:00:00|17209.5|17205.5|17238|17234|17240|17236|17209.5|17205.5|996
1638417900000|2021-12-02 04:05:00|17240|17236|17244|17240|17249.5|17245.5|17231.5|17227.5|997
1638418200000|2021-12-02 04:10:00|17241.5|17237.5|17244.5|17240.5|17256|17252|17238|17234|915
1638418500000|2021-12-02 04:15:00|17243.5|17239.5|17250.5|17246.5|17264|17260|17229|17225|812
1638418800000|2021-12-02 04:20:00|17251.5|17247.5|17253|17249|17258|17254|17249|17245|409
1638419100000|2021-12-02 04:25:00|17253.5|17249.5|17254|17250|17259.5|17255.5|17236.5|17232.5|940
1638419400000|2021-12-02 04:30:00|17254.5|17250.5|17240.5|17236.5|17257.5|17253.5|17237|17233|812
1638419700000|2021-12-02 04:35:00|17241.5|17237.5|17255|17251|17257.5|17253.5|17238.5|17234.5|437
1638420000000|2021-12-02 04:40:00|17255.5|17251.5|17270.5|17266.5|17273|17269|17255.5|17251.5|641
1638420300000|2021-12-02 04:45:00|17270|17266|17270.8|17266.8|17280|17276|17267.3|17263.3|722
1638420600000|2021-12-02 04:50:00|17269.8|17265.8|17259|17255|17275|17271|17258.3|17254.3|385
1638420900000|2021-12-02 04:55:00|17258.8|17254.8|17272.3|17268.3|17274.3|17270.3|17258.8|17254.8|404
1638421200000|2021-12-02 05:00:00|17272|17268|17267|17263|17278.8|17274.8|17261.3|17257.3|764
1638421500000|2021-12-02 05:05:00|17266.8|17262.8|17260|17256|17270|17266|17255.8|17251.8|476
1638421800000|2021-12-02 05:10:00|17260.5|17256.5|17274.5|17270.5|17277|17273|17255|17251|455
1638422100000|2021-12-02 05:15:00|17274.8|17270.8|17273.3|17269.3|17279.8|17275.8|17269.5|17265.5|586
1638422400000|2021-12-02 05:20:00|17273|17269|17255|17251|17273.8|17269.8|17243.8|17239.8|453
1638422700000|2021-12-02 05:25:00|17254.8|17250.8|17259.8|17255.8|17260.3|17256.3|17244.5|17240.5|308
1638423000000|2021-12-02 05:30:00|17259.5|17255.5|17267.8|17263.8|17269.8|17265.8|17249|17245|323
1638423300000|2021-12-02 05:35:00|17267.5|17263.5|17261|17257|17274.5|17270.5|17261|17257|327
1638423600000|2021-12-02 05:40:00|17260.8|17256.8|17268.3|17264.3|17270.8|17266.8|17259|17255|215
1638423900000|2021-12-02 05:45:00|17268.5|17264.5|17298.5|17294.5|17300.8|17296.8|17266.8|17262.8|774
1638424200000|2021-12-02 05:50:00|17298.3|17294.3|17303.5|17299.5|17310.8|17306.8|17295.8|17291.8|823
1638424500000|2021-12-02 05:55:00|17303.8|17299.8|17312.5|17308.5|17315|17311|17298|17294|351
1638424800000|2021-12-02 06:00:00|17312.3|17308.3|17303.3|17299.3|17318.8|17314.8|17301.5|17297.5|329
1638425100000|2021-12-02 06:05:00|17303.5|17299.5|17311.3|17307.3|17317.8|17313.8|17301.3|17297.3|247
1638425400000|2021-12-02 06:10:00|17311|17307|17297.3|17293.3|17315.3|17311.3|17297.3|17293.3|411
1638425700000|2021-12-02 06:15:00|17297|17293|17297.3|17293.3|17304.5|17300.5|17290.5|17286.5|368
1638426000000|2021-12-02 06:20:00|17297.5|17293.5|17278.5|17274.5|17301.8|17297.8|17274|17270|940
1638426300000|2021-12-02 06:25:00|17278.8|17274.8|17287.5|17283.5|17290.8|17286.8|17269.3|17265.3|571
1638426600000|2021-12-02 06:30:00|17286.8|17282.8|17268.8|17264.8|17286.8|17282.8|17265|17261|415
1638426900000|2021-12-02 06:35:00|17269.3|17265.3|17279|17275|17285|17281|17267.5|17263.5|343
1638427200000|2021-12-02 06:40:00|17279.3|17275.3|17267.5|17263.5|17286.5|17282.5|17267|17263|265
1638427500000|2021-12-02 06:45:00|17267.8|17263.8|17277.5|17273.5|17282.8|17278.8|17263.8|17259.8|223
1638427800000|2021-12-02 06:50:00|17277.8|17273.8|17285.5|17281.5|17288.3|17284.3|17271.3|17267.3|206
1638428100000|2021-12-02 06:55:00|17285.3|17281.3|17294.3|17290.3|17298.8|17294.8|17276.8|17272.8|593
1638428400000|2021-12-02 07:00:00|17294.5|17290.5|17305.8|17301.8|17308.3|17304.3|17291.3|17287.3|849
1638428700000|2021-12-02 07:05:00|17305.5|17301.5|17289.5|17285.5|17306|17302|17289|17285|385
1638429000000|2021-12-02 07:10:00|17289.8|17285.8|17291.8|17287.8|17294.5|17290.5|17281.8|17277.8|418
1638429300000|2021-12-02 07:15:00|17292|17288|17299|17295|17299.5|17295.5|17285.8|17281.8|391
1638429600000|2021-12-02 07:20:00|17298.8|17294.8|17294|17290|17299|17295|17290|17286|274
1638429900000|2021-12-02 07:25:00|17294.3|17290.3|17298.8|17294.8|17305|17301|17292.3|17288.3|407
1638430200000|2021-12-02 07:30:00|17299|17295|17293.3|17289.3|17308.5|17304.5|17289|17285|393
1638430500000|2021-12-02 07:35:00|17293|17289|17314|17310|17314.3|17310.3|17291.5|17287.5|357
1638430800000|2021-12-02 07:40:00|17314.5|17310.5|17305.3|17301.3|17315.3|17311.3|17274.3|17270.3|434
1638431100000|2021-12-02 07:45:00|17305|17301|17300.8|17296.8|17306|17302|17294|17290|321
1638431400000|2021-12-02 07:50:00|17300.5|17296.5|17308.8|17304.8|17312.5|17308.5|17298.3|17294.3|294
1638431700000|2021-12-02 07:55:00|17309|17305|17298.5|17294.5|17309.5|17305.5|17295.8|17291.8|380
1638432000000|2021-12-02 08:00:00|17298.3|17294.3|17317.5|17313.5|17319.8|17315.8|17290|17286|569
1638432300000|2021-12-02 08:05:00|17317.3|17313.3|17308.5|17304.5|17321.5|17317.5|17304.3|17300.3|553
1638432600000|2021-12-02 08:10:00|17309|17305|17308|17304|17309.5|17305.5|17292.8|17288.8|910
1638432900000|2021-12-02 08:15:00|17307.8|17303.8|17324.5|17320.5|17325.3|17321.3|17302|17298|581
1638433200000|2021-12-02 08:20:00|17324.3|17320.3|17325.5|17321.5|17330.5|17326.5|17316.5|17312.5|775
1638433500000|2021-12-02 08:25:00|17325.8|17321.8|17307.3|17303.3|17326.5|17322.5|17303.3|17299.3|545
1638433800000|2021-12-02 08:30:00|17307.5|17303.5|17275.3|17271.3|17308.5|17304.5|17274.8|17270.8|849
1638434100000|2021-12-02 08:35:00|17275.5|17271.5|17289.8|17285.8|17305.8|17301.8|17273|17269|581
1638434400000|2021-12-02 08:40:00|17290|17286|17311.5|17307.5|17312|17308|17288.8|17284.8|426
1638434700000|2021-12-02 08:45:00|17311.8|17307.8|17312.5|17308.5|17319|17315|17305.8|17301.8|355
1638435000000|2021-12-02 08:50:00|17312.3|17308.3|17319.5|17315.5|17319.8|17315.8|17307.5|17303.5|326
1638435300000|2021-12-02 08:55:00|17319.8|17315.8|17332.5|17328.5|17333.5|17329.5|17315.5|17311.5|479
1638435600000|2021-12-02 09:00:00|17332.3|17328.3|17332.5|17328.5|17338.8|17334.8|17324.5|17320.5|594
1638435900000|2021-12-02 09:05:00|17332.8|17328.8|17354.3|17350.3|17355|17351|17326.5|17322.5|776
1638436200000|2021-12-02 09:10:00|17354|17350|17354.5|17350.5|17366.5|17362.5|17351.3|17347.3|1099
1638436500000|2021-12-02 09:15:00|17354.8|17350.8|17348.5|17344.5|17357.8|17353.8|17347|17343|953
1638436800000|2021-12-02 09:20:00|17348.8|17344.8|17364.8|17360.8|17365.8|17361.8|17340.8|17336.8|605
1638437100000|2021-12-02 09:25:00|17365|17361|17365|17361|17368.8|17364.8|17355.3|17351.3|1008
1638437400000|2021-12-02 09:30:00|17365.3|17361.3|17382.5|17378.5|17387.8|17383.8|17365.3|17361.3|2193
1638437700000|2021-12-02 09:35:00|17382.8|17378.8|17371.8|17367.8|17391.3|17387.3|17371.8|17367.8|1314
1638438000000|2021-12-02 09:40:00|17372.3|17368.3|17391.3|17387.3|17391.3|17387.3|17370.8|17366.8|1598
1638438300000|2021-12-02 09:45:00|17390|17386|17393|17389|17395.8|17391.8|17386.5|17382.5|1718
1638438600000|2021-12-02 09:50:00|17393.3|17389.3|17395.3|17391.3|17398.8|17394.8|17390|17386|1743
1638438900000|2021-12-02 09:55:00|17394.5|17390.5|17394.5|17390.5|17398|17394|17389.8|17385.8|2705
1638439200000|2021-12-02 10:00:00|17395.5|17391.5|17392.3|17388.3|17396.8|17392.8|17378.3|17374.3|476
1638439500000|2021-12-02 10:05:00|17390.8|17386.8|17400.5|17396.5|17402|17398|17383.8|17379.8|199
1638439800000|2021-12-02 10:10:00|17393.6|17375.6|17355.7|17337.7|17393.6|17375.6|17355.7|17337.7|9235872
1638440100000|2021-12-02 10:15:00|17355.2|17337.2|17377.5|17359.5|17377.5|17359.5|17354.3|17336.3|0
1638440400000|2021-12-02 10:20:00|17377.8|17359.8|17388.8|17370.8|17391|17373|17362.9|17344.9|0
1638440700000|2021-12-02 10:25:00|17388.4|17370.4|17384.3|17366.3|17396.1|17378.1|17378.9|17360.9|0
1638441000000|2021-12-02 10:30:00|17383.3|17365.3|17388.3|17370.3|17388.6|17370.6|17372.6|17354.6|0
1638441300000|2021-12-02 10:35:00|17387.5|17369.5|17414.1|17396.1|17415.3|17397.3|17381.2|17363.2|0
1638441600000|2021-12-02 10:40:00|17415|17397|17385|17381|17415.7|17397.7|17385|17381|82
1638441900000|2021-12-02 10:45:00|17385.3|17381.3|17373.8|17369.8|17391.5|17387.5|17373.5|17369.5|134
1638442200000|2021-12-02 10:50:00|17373.5|17369.5|17375.3|17371.3|17379|17375|17368.3|17364.3|148
1638442500000|2021-12-02 10:55:00|17376|17372|17371|17367|17376.3|17372.3|17368.8|17364.8|79
1638442800000|2021-12-02 11:00:00|17370.8|17366.8|17360.8|17356.8|17372.5|17368.5|17358.5|17354.5|204
1638443100000|2021-12-02 11:05:00|17361|17357|17356.8|17352.8|17366|17362|17356.5|17352.5|181
1638443400000|2021-12-02 11:10:00|17357.3|17353.3|17354.3|17350.3|17358.8|17354.8|17345.8|17341.8|344
1638443700000|2021-12-02 11:15:00|17354|17350|17345.5|17341.5|17355|17351|17345.5|17341.5|83
1638444000000|2021-12-02 11:20:00|17343.5|17339.5|17346|17342|17352|17348|17341|17337|222
1638444300000|2021-12-02 11:25:00|17343.5|17339.5|17334|17330|17344|17340|17329|17325|666
1638444600000|2021-12-02 11:30:00|17336.5|17332.5|17340|17336|17348.5|17344.5|17336.5|17332.5|110
1638444900000|2021-12-02 11:35:00|17340.5|17336.5|17334|17330|17342|17338|17331|17327|82
1638445200000|2021-12-02 11:40:00|17336.5|17332.5|17329|17325|17342.5|17338.5|17329|17325|74
1638445500000|2021-12-02 11:45:00|17332|17328|17331.5|17327.5|17332|17328|17330|17326|54
1638445800000|2021-12-02 11:50:00|17332|17328|17330|17326|17332|17328|17325.5|17321.5|405
1638446100000|2021-12-02 11:55:00|17332|17328|17332|17328|17336|17332|17330|17326|122
1638446400000|2021-12-02 12:00:00|17331|17327|17333|17329|17345|17341|17330|17326|215
1638446700000|2021-12-02 12:05:00|17332|17328|17321.5|17317.5|17332.5|17328.5|17316.5|17312.5|90
1638447000000|2021-12-02 12:10:00|17319|17315|17316.5|17312.5|17327|17323|17316.5|17312.5|50
1638447300000|2021-12-02 12:15:00|17321|17317|17313.5|17309.5|17321|17317|17308|17304|43
1638447600000|2021-12-02 12:20:00|17314.5|17310.5|17311.5|17307.5|17316.5|17312.5|17306|17302|113
1638447900000|2021-12-02 12:25:00|17312.5|17308.5|17303.5|17299.5|17312.5|17308.5|17299|17295|201
1638448200000|2021-12-02 12:30:00|17303|17299|17292|17288|17305|17301|17288.5|17284.5|474
1638448500000|2021-12-02 12:35:00|17291.5|17287.5|17285|17281|17294.5|17290.5|17284.5|17280.5|94
1638448800000|2021-12-02 12:40:00|17284.5|17280.5|17287|17283|17287|17283|17271|17267|228
1638449100000|2021-12-02 12:45:00|17286|17282|17279.5|17275.5|17289.5|17285.5|17279|17275|101
1638449400000|2021-12-02 12:50:00|17284.5|17280.5|17295.5|17291.5|17295.5|17291.5|17284.5|17280.5|65
1638449700000|2021-12-02 12:55:00|17294.5|17290.5|17316|17312|17316|17312|17294|17290|197
1638450000000|2021-12-02 13:00:00|17318.5|17314.5|17324|17320|17324|17320|17310|17306|164
1638450300000|2021-12-02 13:05:00|17320.5|17316.5|17324|17320|17327|17323|17315.5|17311.5|89
1638450600000|2021-12-02 13:10:00|17320|17316|17334|17330|17337|17333|17320|17316|169
1638450900000|2021-12-02 13:15:00|17331|17327|17326.5|17322.5|17338|17334|17326.5|17322.5|225
1638451200000|2021-12-02 13:20:00|17331|17327|17320|17316|17335|17331|17319.5|17315.5|44
1638451500000|2021-12-02 13:25:00|17321|17317|17322|17318|17324.5|17320.5|17315|17311|15
1638451800000|2021-12-02 13:30:00|17323.5|17319.5|17328.5|17324.5|17335.5|17331.5|17323.5|17319.5|111
1638452100000|2021-12-02 13:35:00|17327.5|17323.5|17317.5|17313.5|17331|17327|17317|17313|144
1638452400000|2021-12-02 13:40:00|17316|17312|17319.5|17315.5|17319.5|17315.5|17314.5|17310.5|90
1638452700000|2021-12-02 13:45:00|17319|17315|17324.5|17320.5|17328.5|17324.5|17317|17313|197
1638453000000|2021-12-02 13:50:00|17321.5|17317.5|17330|17326|17330|17326|17319.5|17315.5|26
1638453300000|2021-12-02 13:55:00|17331|17327|17321|17317|17332|17328|17319.5|17315.5|39
1638453600000|2021-12-02 14:00:00|17315|17311|17306|17302|17326.5|17322.5|17300|17296|82
1638453900000|2021-12-02 14:05:00|17309|17305|17314.5|17310.5|17314.5|17310.5|17302|17298|126
1638454200000|2021-12-02 14:10:00|17313|17309|17306.5|17302.5|17319|17315|17306.5|17302.5|44
1638454500000|2021-12-02 14:15:00|17310|17306|17317|17313|17317|17313|17307|17303|81
1638454800000|2021-12-02 14:20:00|17314.5|17310.5|17324|17320|17325|17321|17313.5|17309.5|123
1638455100000|2021-12-02 14:25:00|17325.5|17321.5|17332.5|17328.5|17334.5|17330.5|17323.5|17319.5|118
1638455400000|2021-12-02 14:30:00|17328|17324|17345|17341|17358.5|17354.5|17313|17309|525
1638455700000|2021-12-02 14:35:00|17348|17344|17383|17379|17386|17382|17341.5|17337.5|906
1638456000000|2021-12-02 14:40:00|17383.5|17379.5|17393.5|17389.5|17411|17407|17374.5|17370.5|751
1638456300000|2021-12-02 14:45:00|17395|17391|17405|17401|17405|17401|17388.5|17384.5|466
1638456600000|2021-12-02 14:50:00|17405.5|17401.5|17410|17406|17414.5|17410.5|17397|17393|351
1638456900000|2021-12-02 14:55:00|17408.5|17404.5|17404|17400|17414.5|17410.5|17398|17394|130
1638457200000|2021-12-02 15:00:00|17406|17402|17410|17406|17414|17410|17387|17383|193
1638457500000|2021-12-02 15:05:00|17407.5|17403.5|17405|17401|17412|17408|17395|17391|83
1638457800000|2021-12-02 15:10:00|17406.5|17402.5|17400|17396|17406.5|17402.5|17393|17389|161
1638458100000|2021-12-02 15:15:00|17401.5|17397.5|17386|17382|17401.5|17397.5|17379.5|17375.5|248
1638458400000|2021-12-02 15:20:00|17387|17383|17392|17388|17392|17388|17370|17366|255
1638458700000|2021-12-02 15:25:00|17390|17386|17397.5|17393.5|17398|17394|17378|17374|90
1638459000000|2021-12-02 15:30:00|17398.5|17394.5|17389.5|17385.5|17407|17403|17387|17383|209
1638459300000|2021-12-02 15:35:00|17387.5|17383.5|17374.5|17370.5|17391|17387|17368.5|17364.5|133
1638459600000|2021-12-02 15:40:00|17379.5|17375.5|17368|17364|17384|17380|17367|17363|169
1638459900000|2021-12-02 15:45:00|17370|17366|17391|17387|17393.5|17389.5|17369|17365|147
1638460200000|2021-12-02 15:50:00|17389.5|17385.5|17378|17374|17397|17393|17372|17368|118
1638460500000|2021-12-02 15:55:00|17384|17380|17394.5|17390.5|17406|17402|17382.5|17378.5|112
1638460800000|2021-12-02 16:00:00|17395|17391|17381.5|17377.5|17403.5|17399.5|17376.5|17372.5|237
1638461100000|2021-12-02 16:05:00|17385.5|17381.5|17398.5|17394.5|17401|17397|17381.5|17377.5|167
1638461400000|2021-12-02 16:10:00|17396|17392|17392|17388|17405.5|17401.5|17384.5|17380.5|118
1638461700000|2021-12-02 16:15:00|17393|17389|17396|17392|17405|17401|17390|17386|120
1638462000000|2021-12-02 16:20:00|17397|17393|17405|17401|17409.5|17405.5|17396.5|17392.5|79
1638462300000|2021-12-02 16:25:00|17406|17402|17416|17412|17417|17413|17404.5|17400.5|91
1638462600000|2021-12-02 16:30:00|17415.5|17411.5|17400.5|17396.5|17418|17414|17381.5|17377.5|215
1638462900000|2021-12-02 16:35:00|17398.5|17394.5|17422.5|17418.5|17429|17425|17397.5|17393.5|293
1638463200000|2021-12-02 16:40:00|17419.5|17415.5|17412|17408|17437|17433|17412|17408|171
1638463500000|2021-12-02 16:45:00|17412.5|17408.5|17427|17423|17427|17423|17408.5|17404.5|120
1638463800000|2021-12-02 16:50:00|17426|17422|17423.5|17419.5|17433|17429|17419|17415|83
1638464100000|2021-12-02 16:55:00|17424.5|17420.5|17422.5|17418.5|17425|17421|17409|17405|85
1638464400000|2021-12-02 17:00:00|17416.5|17412.5|17427|17423|17427|17423|17408|17404|67
1638464700000|2021-12-02 17:05:00|17424|17420|17436|17432|17437|17433|17422|17418|15
1638465000000|2021-12-02 17:10:00|17440|17436|17433.5|17429.5|17441|17437|17432|17428|40
1638465300000|2021-12-02 17:15:00|17439.5|17435.5|17436|17432|17439.5|17435.5|17435|17431|12
1638465600000|2021-12-02 17:20:00|17439|17435|17447|17443|17447.5|17443.5|17439|17435|86
1638465900000|2021-12-02 17:25:00|17445.5|17441.5|17445.5|17441.5|17445.5|17441.5|17440.5|17436.5|14
1638466200000|2021-12-02 17:30:00|17448|17444|17443|17439|17454|17450|17442|17438|55
1638466500000|2021-12-02 17:35:00|17445.5|17441.5|17448.5|17444.5|17455|17451|17443.5|17439.5|53
1638466800000|2021-12-02 17:40:00|17449|17445|17448|17444|17457.5|17453.5|17447.5|17443.5|41
1638467100000|2021-12-02 17:45:00|17449|17445|17454|17450|17455|17451|17449|17445|47
1638467400000|2021-12-02 17:50:00|17451.5|17447.5|17428|17424|17451.5|17447.5|17427|17423|146
1638467700000|2021-12-02 17:55:00|17431.5|17427.5|17427|17423|17431.5|17427.5|17425|17421|23
1638468000000|2021-12-02 18:00:00|17421|17417|17416.5|17412.5|17424|17420|17404|17400|259
1638468300000|2021-12-02 18:05:00|17420.5|17416.5|17401.5|17397.5|17424.5|17420.5|17399|17395|85
1638468600000|2021-12-02 18:10:00|17400|17396|17402|17398|17402|17398|17389.5|17385.5|173
1638468900000|2021-12-02 18:15:00|17401.5|17397.5|17399|17395|17406|17402|17399|17395|30
1638469200000|2021-12-02 18:20:00|17395.5|17391.5|17387|17383|17401.5|17397.5|17380|17376|70
1638469500000|2021-12-02 18:25:00|17389|17385|17389|17385|17392.5|17388.5|17389|17385|4
1638469800000|2021-12-02 18:30:00|17387|17383|17402|17398|17402|17398|17378|17374|57
1638470100000|2021-12-02 18:35:00|17398.5|17394.5|17398.5|17394.5|17401|17397|17393.5|17389.5|17
1638470400000|2021-12-02 18:40:00|17396|17392|17385.5|17381.5|17396|17392|17385.5|17381.5|15
1638470700000|2021-12-02 18:45:00|17383.5|17379.5|17372.5|17368.5|17383.5|17379.5|17370|17366|81
1638471000000|2021-12-02 18:50:00|17371.5|17367.5|17391.5|17387.5|17393.5|17389.5|17364.5|17360.5|58
1638471300000|2021-12-02 18:55:00|17390|17386|17392|17388|17392|17388|17390|17386|5
1638471600000|2021-12-02 19:00:00|17390|17386|17401|17397|17403|17399|17389.5|17385.5|59
1638471900000|2021-12-02 19:05:00|17402|17398|17415.5|17411.5|17415.5|17411.5|17400|17396|74
1638472200000|2021-12-02 19:10:00|17413|17409|17412|17408|17419.5|17415.5|17405.5|17401.5|30
1638472500000|2021-12-02 19:15:00|17413|17409|17424.5|17420.5|17427|17423|17413|17409|15
1638472800000|2021-12-02 19:20:00|17425|17421|17423|17419|17425|17421|17423|17419|24
1638473100000|2021-12-02 19:25:00|17404|17400|17418|17414|17418|17414|17404|17400|34
1638473400000|2021-12-02 19:30:00|17412|17408|17411|17407|17417|17413|17408|17404|65
1638473700000|2021-12-02 19:35:00|17414.5|17410.5|17408|17404|17414.5|17410.5|17406.5|17402.5|20
1638474000000|2021-12-02 19:40:00|17408.5|17404.5|17398.5|17394.5|17408.5|17404.5|17397.5|17393.5|34
1638474300000|2021-12-02 19:45:00|17400|17396|17390|17386|17402.5|17398.5|17387|17383|120
1638474600000|2021-12-02 19:50:00|17386|17382|17385|17381|17389|17385|17376.5|17372.5|41
1638474900000|2021-12-02 19:55:00|17383.5|17379.5|17393.5|17389.5|17398|17394|17382.5|17378.5|81
1638475200000|2021-12-02 20:00:00|17390|17386|17412.5|17408.5|17412.5|17408.5|17390|17386|67
1638475500000|2021-12-02 20:05:00|17413.5|17409.5|17414|17410|17421|17417|17411.5|17407.5|81
1638475800000|2021-12-02 20:10:00|17412.5|17408.5|17395.5|17391.5|17412.5|17408.5|17390.5|17386.5|32
1638476100000|2021-12-02 20:15:00|17401|17397|17398.5|17394.5|17401|17397|17396|17392|7
1638476400000|2021-12-02 20:20:00|17399|17395|17404|17400|17405|17401|17392|17388|59
1638476700000|2021-12-02 20:25:00|17402.5|17398.5|17403.5|17399.5|17410|17406|17400|17396|22
1638477000000|2021-12-02 20:30:00|17406.5|17402.5|17418.5|17414.5|17425|17421|17406.5|17402.5|24
1638477300000|2021-12-02 20:35:00|17423|17419|17422.5|17418.5|17425|17421|17418.5|17414.5|36
1638477600000|2021-12-02 20:40:00|17421.5|17417.5|17423|17419|17432|17428|17421|17417|70
1638477900000|2021-12-02 20:45:00|17422|17418|17427|17423|17436.5|17432.5|17415|17411|142
1638478200000|2021-12-02 20:50:00|17426.5|17422.5|17406|17402|17426.5|17422.5|17405|17401|112
1638478500000|2021-12-02 20:55:00|17405.5|17401.5|17399.5|17395.5|17405.5|17401.5|17399|17395|81
1638478800000|2021-12-02 21:00:00|17400|17396|17398.5|17394.5|17431|17427|17398.5|17394.5|26
1638479100000|2021-12-02 21:05:00|17430|17426|17403|17399|17430|17426|17403|17399|7
1638479400000|2021-12-02 21:10:00|17408|17404|17416.3|17398.3|17416.3|17404|17408|17397|9291478
1638479700000|2021-12-02 21:15:00|17417.7|17399.7|17428.4|17410.4|17430.4|17412.4|17415.7|17397.7|0
1638480000000|2021-12-02 21:20:00|17428|17410|17429.7|17411.7|17434.4|17416.4|17426.4|17408.4|0
1638480300000|2021-12-02 21:25:00|17429.4|17411.4|17429.2|17411.2|17430.6|17412.6|17426.6|17408.6|0
1638480600000|2021-12-02 21:30:00|17427.8|17409.8|17437.2|17419.2|17438.5|17420.5|17427.8|17409.8|0
1638480900000|2021-12-02 21:35:00|17437.5|17419.5|17439.5|17421.5|17439.9|17421.9|17434.5|17416.5|0
1638481200000|2021-12-02 21:40:00|17439.9|17421.9|17440.4|17422.4|17443.9|17425.9|17439.2|17421.2|0
1638481500000|2021-12-02 21:45:00|17440.7|17422.7|17440.5|17422.5|17446.5|17428.5|17438.4|17420.4|0
1638481800000|2021-12-02 21:50:00|17439.8|17421.8|17448.5|17430.5|17449.2|17431.2|17438.5|17420.5|0
1638482100000|2021-12-02 21:55:00|17449.2|17431.2|17449.1|17431.1|17451.3|17433.3|17444.5|17426.5|0
1638482400000|2021-12-02 22:00:00|17447.9|17429.9|17442.2|17424.2|17447.9|17429.9|17441.5|17423.5|0
1638482700000|2021-12-02 22:05:00|17442.3|17424.3|17442.7|17424.7|17442.8|17424.8|17441.7|17423.7|0
1638483000000|2021-12-02 22:10:00|17442.6|17424.6|17442.9|17424.9|17443.1|17425.1|17442.3|17424.3|0
1638483300000|2021-12-02 22:15:00|17442.5|17424.5|17443.4|17425.4|17444.1|17426.1|17441.9|17423.9|0
1638483600000|2021-12-02 22:20:00|17443.3|17425.3|17443.5|17425.5|17443.5|17425.5|17443.2|17425.2|0
1638483900000|2021-12-02 22:25:00|17443.4|17425.4|17443.8|17425.8|17444.1|17426.1|17443.4|17425.4|0
1638484200000|2021-12-02 22:30:00|17443.9|17425.9|17446.2|17428.2|17446.2|17428.2|17443.8|17425.8|0
1638484500000|2021-12-02 22:35:00|17446.6|17428.6|17447.4|17429.4|17447.5|17429.5|17446.6|17428.6|0
1638484800000|2021-12-02 22:40:00|17447.5|17429.5|17446.9|17428.9|17448.2|17430.2|17446.8|17428.8|0
1638485100000|2021-12-02 22:45:00|17447.4|17429.4|17446.8|17428.8|17447.4|17429.4|17445.9|17427.9|0
1638485400000|2021-12-02 22:50:00|17447.2|17429.2|17445.6|17427.6|17447.2|17429.2|17444.8|17426.8|0
1638485700000|2021-12-02 22:55:00|17445.9|17427.9|17444.5|17426.5|17446.8|17428.8|17444.5|17426.5|0
1638486000000|2021-12-02 23:00:00|17448.2|17430.2|17448.4|17430.4|17453.2|17435.2|17441.2|17423.2|0
1638486300000|2021-12-02 23:05:00|17449|17431|17442.4|17424.4|17449.7|17431.7|17442.4|17424.4|0
1638486600000|2021-12-02 23:10:00|17442.7|17424.7|17428.3|17410.3|17443|17425|17425.7|17407.7|0
1638486900000|2021-12-02 23:15:00|17429|17411|17416.8|17398.8|17430.3|17412.3|17410.6|17392.6|0
1638487200000|2021-12-02 23:20:00|17417.5|17399.5|17406.6|17388.6|17421.1|17403.1|17404|17386|0
1638487500000|2021-12-02 23:25:00|17407|17389|17403.1|17385.1|17414.3|17396.3|17403.1|17385.1|0
1638487800000|2021-12-02 23:30:00|17403.5|17385.5|17402.5|17384.5|17406.5|17388.5|17399.1|17381.1|0
1638488100000|2021-12-02 23:35:00|17404.5|17386.5|17402.5|17384.5|17408.5|17390.5|17401.8|17383.8|0
1638488400000|2021-12-02 23:40:00|17402.8|17384.8|17394.8|17376.8|17405.1|17387.1|17391.4|17373.4|0
1638488700000|2021-12-02 23:45:00|17395.4|17377.4|17394.1|17376.1|17400.4|17382.4|17391.4|17373.4|0
1638489000000|2021-12-02 23:50:00|17394.8|17376.8|17391.4|17373.4|17394.8|17376.8|17382.1|17364.1|0
1638489300000|2021-12-02 23:55:00|17391.1|17373.1|17376.7|17358.7|17393.4|17375.4|17371.7|17353.7|0
1638489600000|2021-12-03 00:00:00|17376.4|17358.4|17371.2|17353.2|17381.1|17363.1|17363.2|17345.2|0
1638489900000|2021-12-03 00:05:00|17371.9|17353.9|17378.8|17360.8|17379.5|17361.5|17369.9|17351.9|0
1638490200000|2021-12-03 00:10:00|17379.5|17361.5|17383.5|17365.5|17384.8|17366.8|17373.5|17355.5|0
1638490500000|2021-12-03 00:15:00|17382.8|17364.8|17388.7|17370.7|17393.7|17375.7|17372.6|17354.6|0
1638490800000|2021-12-03 00:20:00|17389.1|17371.1|17386.9|17368.9|17400|17382|17383.6|17365.6|0
1638491100000|2021-12-03 00:25:00|17386.7|17368.7|17398.3|17380.3|17401.9|17383.9|17386.7|17368.7|0
1638491400000|2021-12-03 00:30:00|17398.7|17380.7|17400.2|17382.2|17409.3|17391.3|17394.1|17376.1|0
1638491700000|2021-12-03 00:35:00|17400.1|17382.1|17396.8|17378.8|17403.3|17385.3|17391.9|17373.9|0
1638492000000|2021-12-03 00:40:00|17396.4|17378.4|17394.8|17376.8|17401.9|17383.9|17392.3|17374.3|0
1638492300000|2021-12-03 00:45:00|17394.9|17376.9|17389.7|17371.7|17397.3|17379.3|17389|17371|0
1638492600000|2021-12-03 00:50:00|17390.6|17372.6|17387.5|17369.5|17400.2|17382.2|17386.3|17368.3|0
1638492900000|2021-12-03 00:55:00|17387.2|17369.2|17393.8|17375.8|17397.3|17379.3|17386.8|17368.8|0
1638493200000|2021-12-03 01:00:00|17393.6|17375.6|17382|17378|17395.5|17390.5|17373|17369|432
1638493500000|2021-12-03 01:05:00|17386|17382|17374|17370|17395.5|17391.5|17372.5|17368.5|290
1638493800000|2021-12-03 01:10:00|17375|17371|17348.5|17344.5|17375.5|17371.5|17348|17344|249
1638494100000|2021-12-03 01:15:00|17350.5|17346.5|17354|17350|17356|17352|17343.5|17339.5|277
1638494400000|2021-12-03 01:20:00|17355.5|17351.5|17345.5|17341.5|17355.5|17351.5|17335.5|17331.5|266
1638494700000|2021-12-03 01:25:00|17347|17343|17337.5|17333.5|17356.5|17352.5|17337.5|17333.5|118
1638495000000|2021-12-03 01:30:00|17338.5|17334.5|17337|17333|17341|17337|17327.5|17323.5|153
1638495300000|2021-12-03 01:35:00|17334|17330|17322.5|17318.5|17337.5|17333.5|17315|17311|176
1638495600000|2021-12-03 01:40:00|17321|17317|17307|17303|17321|17317|17299.5|17295.5|308
1638495900000|2021-12-03 01:45:00|17305.5|17301.5|17307.5|17303.5|17317.5|17313.5|17295.5|17291.5|150
1638496200000|2021-12-03 01:50:00|17306|17302|17311.5|17307.5|17320|17316|17306|17302|93
1638496500000|2021-12-03 01:55:00|17314.5|17310.5|17316.5|17312.5|17321|17317|17311|17307|107
1638496800000|2021-12-03 02:00:00|17315.5|17311.5|17329|17325|17332|17328|17311.5|17307.5|108
1638497100000|2021-12-03 02:05:00|17330|17326|17334|17330|17344|17340|17326|17322|139
1638497400000|2021-12-03 02:10:00|17330.5|17326.5|17347.5|17343.5|17350|17346|17330.5|17326.5|57
1638497700000|2021-12-03 02:15:00|17348.5|17344.5|17337.5|17333.5|17355|17351|17335.5|17331.5|64
1638498000000|2021-12-03 02:20:00|17336.5|17332.5|17312|17308|17336.5|17332.5|17311.5|17307.5|48
1638498300000|2021-12-03 02:25:00|17321|17317|17318.5|17314.5|17321.5|17317.5|17308|17304|19
1638498600000|2021-12-03 02:30:00|17316|17312|17324|17320|17324.5|17320.5|17316|17312|19
1638498900000|2021-12-03 02:35:00|17330|17326|17331|17327|17339|17335|17328|17324|44
1638499200000|2021-12-03 02:40:00|17332|17328|17334.5|17330.5|17336.5|17332.5|17328|17324|64
1638499500000|2021-12-03 02:45:00|17333|17329|17347|17343|17354.5|17350.5|17333|17329|67
1638499800000|2021-12-03 02:50:00|17346.5|17342.5|17343|17339|17350|17346|17337.5|17333.5|35
1638500100000|2021-12-03 02:55:00|17345|17341|17345.5|17341.5|17354.5|17350.5|17345|17341|36
1638500400000|2021-12-03 03:00:00|17348|17344|17346|17342|17354|17350|17346|17342|8
1638500700000|2021-12-03 03:05:00|17347.5|17343.5|17350|17346|17355|17351|17347|17343|33
1638501000000|2021-12-03 03:10:00|17352.5|17348.5|17352.5|17348.5|17356|17352|17351.5|17347.5|6
1638501300000|2021-12-03 03:15:00|17350|17346|17348.5|17344.5|17350|17346|17346|17342|13
1638501600000|2021-12-03 03:20:00|17353.5|17349.5|17347.5|17343.5|17356.5|17352.5|17346|17342|74
1638501900000|2021-12-03 03:25:00|17348.5|17344.5|17364.5|17360.5|17366|17362|17344|17340|81
1638502200000|2021-12-03 03:30:00|17360|17356|17376|17372|17379.5|17375.5|17359|17355|232
1638502500000|2021-12-03 03:35:00|17375.5|17371.5|17384|17380|17388|17384|17375.5|17371.5|159
1638502800000|2021-12-03 03:40:00|17385|17381|17390|17386|17392|17388|17385|17381|153
1638503100000|2021-12-03 03:45:00|17388.5|17384.5|17450.5|17446.5|17456.5|17452.5|17380|17376|2333
1638503400000|2021-12-03 03:50:00|17451|17447|17438|17434|17465|17461|17434|17430|955
1638503700000|2021-12-03 03:55:00|17437|17433|17439.5|17435.5|17447|17443|17421|17417|1404
1638504000000|2021-12-03 04:00:00|17439|17435|17441.5|17437.5|17445.5|17441.5|17418.5|17414.5|1596
1638504300000|2021-12-03 04:05:00|17441|17437|17419|17415|17446.5|17442.5|17416.5|17412.5|1197
1638504600000|2021-12-03 04:10:00|17416.5|17412.5|17399.5|17395.5|17419|17415|17379|17375|682
1638504900000|2021-12-03 04:15:00|17398.5|17394.5|17413.5|17409.5|17419|17415|17383.5|17379.5|618
1638505200000|2021-12-03 04:20:00|17414.5|17410.5|17357|17353|17429.5|17425.5|17356.5|17352.5|1299
1638505500000|2021-12-03 04:25:00|17356|17352|17353.5|17349.5|17377|17373|17345.5|17341.5|1189
1638505800000|2021-12-03 04:30:00|17354|17350|17335.5|17331.5|17357|17353|17334|17330|1546
1638506100000|2021-12-03 04:35:00|17333|17329|17351|17347|17370.5|17366.5|17331|17327|582
1638506400000|2021-12-03 04:40:00|17354|17350|17365|17361|17370.5|17366.5|17342.5|17338.5|539
1638506700000|2021-12-03 04:45:00|17366|17362|17324.5|17320.5|17367.5|17363.5|17324.3|17320.3|954
1638507000000|2021-12-03 04:50:00|17326.5|17322.5|17334|17330|17345|17341|17326.3|17322.3|396
1638507300000|2021-12-03 04:55:00|17334.3|17330.3|17345|17341|17355.5|17351.5|17322.3|17318.3|478
1638507600000|2021-12-03 05:00:00|17344.5|17340.5|17345.3|17341.3|17360.8|17356.8|17341.8|17337.8|415
1638507900000|2021-12-03 05:05:00|17345.5|17341.5|17343.3|17339.3|17345.5|17341.5|17332.5|17328.5|407
1638508200000|2021-12-03 05:10:00|17343.5|17339.5|17349|17345|17355.5|17351.5|17336.5|17332.5|666
1638508500000|2021-12-03 05:15:00|17349.3|17345.3|17351.3|17347.3|17364.5|17360.5|17348|17344|361
1638508800000|2021-12-03 05:20:00|17351|17347|17364.8|17360.8|17371.3|17367.3|17351|17347|496
1638509100000|2021-12-03 05:25:00|17365|17361|17359.3|17355.3|17366.5|17362.5|17350|17346|297
1638509400000|2021-12-03 05:30:00|17360.3|17356.3|17348|17344|17363.5|17359.5|17344.3|17340.3|251
1638509700000|2021-12-03 05:35:00|17348.5|17344.5|17369.3|17365.3|17369.8|17365.8|17337.8|17333.8|612
1638510000000|2021-12-03 05:40:00|17368|17364|17378.3|17374.3|17383|17379|17364.3|17360.3|395
1638510300000|2021-12-03 05:45:00|17378|17374|17375.5|17371.5|17389|17385|17373.3|17369.3|438
1638510600000|2021-12-03 05:50:00|17375.3|17371.3|17375|17371|17384.5|17380.5|17363.8|17359.8|336
1638510900000|2021-12-03 05:55:00|17374.8|17370.8|17367|17363|17376.3|17372.3|17355|17351|238
1638511200000|2021-12-03 06:00:00|17366.8|17362.8|17363|17359|17376.8|17372.8|17358.5|17354.5|302
1638511500000|2021-12-03 06:05:00|17363.3|17359.3|17378|17374|17381.3|17377.3|17362|17358|360
1638511800000|2021-12-03 06:10:00|17377.3|17373.3|17383.5|17379.5|17384.8|17380.8|17372|17368|249
1638512100000|2021-12-03 06:15:00|17383.8|17379.8|17371.3|17367.3|17390|17386|17368|17364|261
1638512400000|2021-12-03 06:20:00|17370.8|17366.8|17370|17366|17372|17368|17357.8|17353.8|499
1638512700000|2021-12-03 06:25:00|17369.8|17365.8|17364.3|17360.3|17378.8|17374.8|17359.3|17355.3|221
1638513000000|2021-12-03 06:30:00|17365.5|17361.5|17364|17360|17369.8|17365.8|17352.3|17348.3|275
1638513300000|2021-12-03 06:35:00|17363.8|17359.8|17350.8|17346.8|17364.5|17360.5|17350|17346|354
1638513600000|2021-12-03 06:40:00|17351.3|17347.3|17355.5|17351.5|17359|17355|17341.8|17337.8|358
1638513900000|2021-12-03 06:45:00|17355.8|17351.8|17357.5|17353.5|17363.8|17359.8|17344.8|17340.8|193
1638514200000|2021-12-03 06:50:00|17357.3|17353.3|17346.8|17342.8|17357.8|17353.8|17344.5|17340.5|366
1638514500000|2021-12-03 06:55:00|17347|17343|17336.3|17332.3|17348.3|17344.3|17330.8|17326.8|488
1638514800000|2021-12-03 07:00:00|17335.8|17331.8|17317.3|17313.3|17336.3|17332.3|17309.8|17305.8|895
1638515100000|2021-12-03 07:05:00|17317|17313|17320.8|17316.8|17325.3|17321.3|17303.5|17299.5|701
1638515400000|2021-12-03 07:10:00|17321.3|17317.3|17291.3|17287.3|17323|17319|17291|17287|572
1638515700000|2021-12-03 07:15:00|17290.8|17286.8|17280.8|17276.8|17301.3|17297.3|17271.3|17267.3|870
1638516000000|2021-12-03 07:20:00|17282.3|17278.3|17286.8|17282.8|17291.8|17287.8|17274.3|17270.3|853
1638516300000|2021-12-03 07:25:00|17285.3|17281.3|17298.8|17294.8|17305|17301|17281.8|17277.8|398
1638516600000|2021-12-03 07:30:00|17298.5|17294.5|17292.5|17288.5|17307.3|17303.3|17290.5|17286.5|416
1638516900000|2021-12-03 07:35:00|17292.8|17288.8|17283.8|17279.8|17304.8|17300.8|17280.5|17276.5|436
1638517200000|2021-12-03 07:40:00|17283|17279|17269.8|17265.8|17287.8|17283.8|17261|17257|936
1638517500000|2021-12-03 07:45:00|17269.5|17265.5|17271.5|17267.5|17281|17277|17263.8|17259.8|516
1638517800000|2021-12-03 07:50:00|17271.3|17267.3|17271.5|17267.5|17280.5|17276.5|17264.5|17260.5|496
1638518100000|2021-12-03 07:55:00|17271.3|17267.3|17254.8|17250.8|17274.8|17270.8|17250.3|17246.3|703
1638518400000|2021-12-03 08:00:00|17255.5|17251.5|17240.5|17236.5|17271.3|17267.3|17239.3|17235.3|788
1638518700000|2021-12-03 08:05:00|17241|17237|17254.8|17250.8|17255.8|17251.8|17237.8|17233.8|735
1638519000000|2021-12-03 08:10:00|17255|17251|17242|17238|17266.8|17262.8|17231|17227|971
1638519300000|2021-12-03 08:15:00|17242.3|17238.3|17250.5|17246.5|17260.3|17256.3|17231.5|17227.5|671
1638519600000|2021-12-03 08:20:00|17250.3|17246.3|17263.8|17259.8|17266.5|17262.5|17237.8|17233.8|1006
1638519900000|2021-12-03 08:25:00|17264|17260|17255.5|17251.5|17279.8|17275.8|17255.3|17251.3|1610
1638520200000|2021-12-03 08:30:00|17255.3|17251.3|17245.8|17241.8|17255.3|17251.3|17239.3|17235.3|1880
1638520500000|2021-12-03 08:35:00|17246.3|17242.3|17248|17244|17248.3|17244.3|17239.8|17235.8|623
1638520800000|2021-12-03 08:40:00|17247.8|17243.8|17212|17208|17249.3|17245.3|17211.8|17207.8|714
1638521100000|2021-12-03 08:45:00|17212.3|17208.3|17205|17201|17217|17213|17200|17196|759
1638521400000|2021-12-03 08:50:00|17205.8|17201.8|17218.5|17214.5|17225.8|17221.8|17203.3|17199.3|685
1638521700000|2021-12-03 08:55:00|17218.8|17214.8|17198.3|17194.3|17228.5|17224.5|17195.3|17191.3|1063
1638522000000|2021-12-03 09:00:00|17197.3|17193.3|17198.3|17194.3|17209.8|17205.8|17186.3|17182.3|786
1638522300000|2021-12-03 09:05:00|17197.8|17193.8|17188.8|17184.8|17212|17208|17183.8|17179.8|595
1638522600000|2021-12-03 09:10:00|17189|17185|17189|17185|17192|17188|17171|17167|948
1638522900000|2021-12-03 09:15:00|17189.3|17185.3|17204.3|17200.3|17206.3|17202.3|17174.3|17170.3|717
1638523200000|2021-12-03 09:20:00|17202.8|17198.8|17196.3|17192.3|17204|17200|17185.3|17181.3|1305
1638523500000|2021-12-03 09:25:00|17197.8|17193.8|17221|17217|17230.8|17226.8|17188.5|17184.5|981
1638523800000|2021-12-03 09:30:00|17221.5|17217.5|17173|17169|17224.5|17220.5|17169.5|17165.5|1060
1638524100000|2021-12-03 09:35:00|17173.3|17169.3|17176.3|17172.3|17185.5|17181.5|17163.8|17159.8|959
1638524400000|2021-12-03 09:40:00|17176|17172|17180.8|17176.8|17183.8|17179.8|17164.3|17160.3|1122
1638524700000|2021-12-03 09:45:00|17181.5|17177.5|17180.3|17176.3|17191|17187|17177|17173|1199
1638525000000|2021-12-03 09:50:00|17180.5|17176.5|17190|17186|17196.8|17192.8|17177|17173|985
1638525300000|2021-12-03 09:55:00|17190.3|17186.3|17194.8|17190.8|17199.3|17195.3|17186|17182|912
1638525600000|2021-12-03 10:00:00|17190.4|17186.4|17174.9|17170.9|17191.6|17187.6|17171.4|17167.4|242
1638525900000|2021-12-03 10:05:00|17175.1|17171.1|17172.4|17168.4|17178.6|17174.6|17169.6|17165.6|101
1638526200000|2021-12-03 10:10:00|17182.7|17164.7|17170.1|17152.1|17185.3|17167.3|17170.1|17152.1|11128429
1638526500000|2021-12-03 10:15:00|17170|17152|17163|17145|17170|17152|17155.5|17137.5|0
1638526800000|2021-12-03 10:20:00|17163.2|17145.2|17156.8|17138.8|17163.2|17145.2|17148.8|17130.8|0
1638527100000|2021-12-03 10:25:00|17157|17139|17163|17145|17165.3|17147.3|17156|17138|0
1638527400000|2021-12-03 10:30:00|17163.1|17145.1|17158.6|17140.6|17165.1|17147.1|17158.6|17140.6|0
1638527700000|2021-12-03 10:35:00|17157.8|17139.8|17139|17121|17157.8|17139.8|17137.8|17119.8|0
1638528000000|2021-12-03 10:40:00|17139.8|17121.8|17180.4|17176.4|17186.1|17182.1|17139.8|17121.8|81
1638528300000|2021-12-03 10:45:00|17180.6|17176.6|17185.9|17181.9|17185.9|17181.9|17175.4|17171.4|76
1638528600000|2021-12-03 10:50:00|17186.1|17182.1|17186.6|17182.6|17191.6|17187.6|17181.4|17177.4|98
1638528900000|2021-12-03 10:55:00|17186.4|17182.4|17198.1|17194.1|17198.1|17194.1|17182.9|17178.9|91
1638529200000|2021-12-03 11:00:00|17197.9|17193.9|17190.9|17186.9|17201.6|17197.6|17188.9|17184.9|52
1638529500000|2021-12-03 11:05:00|17190.6|17186.6|17188.1|17184.1|17194.9|17190.9|17186.1|17182.1|38
1638529800000|2021-12-03 11:10:00|17188.9|17184.9|17184.9|17180.9|17192.9|17188.9|17183.4|17179.4|44
1638530100000|2021-12-03 11:15:00|17186.1|17182.1|17187.6|17183.6|17188.6|17184.6|17182.1|17178.1|37
1638530400000|2021-12-03 11:20:00|17186.6|17182.6|17194.1|17190.1|17194.1|17190.1|17183.1|17179.1|37
1638530700000|2021-12-03 11:25:00|17190.6|17186.6|17185.1|17181.1|17191.6|17187.6|17184.1|17180.1|51
1638531000000|2021-12-03 11:30:00|17188.6|17184.6|17197.6|17193.6|17203.1|17199.1|17188.6|17184.6|18
1638531300000|2021-12-03 11:35:00|17204.1|17200.1|17207.6|17203.6|17207.6|17203.6|17204.1|17200.1|15
1638531600000|2021-12-03 11:40:00|17210.6|17206.6|17212.6|17208.6|17214.6|17210.6|17208.6|17204.6|60
1638531900000|2021-12-03 11:45:00|17215.1|17211.1|17202.6|17198.6|17215.1|17211.1|17202.6|17198.6|16
1638532200000|2021-12-03 11:50:00|17202.1|17198.1|17187.1|17183.1|17202.1|17198.1|17187.1|17183.1|99
1638532500000|2021-12-03 11:55:00|17189.6|17185.6|17192.6|17188.6|17194.6|17190.6|17187.6|17183.6|60
1638532800000|2021-12-03 12:00:00|17191.1|17187.1|17184.1|17180.1|17191.1|17187.1|17183.6|17179.6|55
1638533100000|2021-12-03 12:05:00|17183.6|17179.6|17182.1|17178.1|17187.6|17183.6|17179.6|17175.6|58
1638533400000|2021-12-03 12:10:00|17178.6|17174.6|17191.6|17187.6|17191.6|17187.6|17178.6|17174.6|58
1638533700000|2021-12-03 12:15:00|17190.1|17186.1|17186.6|17182.6|17190.1|17186.1|17185.6|17181.6|23
1638534000000|2021-12-03 12:20:00|17192.1|17188.1|17186.6|17182.6|17192.1|17188.1|17185.6|17181.6|12
1638534300000|2021-12-03 12:25:00|17185.6|17181.6|17187.6|17183.6|17187.6|17183.6|17183.1|17179.1|25
1638534600000|2021-12-03 12:30:00|17187.1|17183.1|17199.1|17195.1|17199.1|17195.1|17184.6|17180.6|18
1638534900000|2021-12-03 12:35:00|17198.6|17194.6|17198.6|17194.6|17198.6|17194.6|17191.6|17187.6|16
1638535200000|2021-12-03 12:40:00|17199.1|17195.1|17200.1|17196.1|17202.1|17198.1|17199.1|17195.1|9
1638535500000|2021-12-03 12:45:00|17197.6|17193.6|17206.1|17202.1|17206.6|17202.6|17197.6|17193.6|18
1638535800000|2021-12-03 12:50:00|17207.1|17203.1|17203.1|17199.1|17207.6|17203.6|17200.1|17196.1|56
1638536100000|2021-12-03 12:55:00|17199.1|17195.1|17197.1|17193.1|17199.1|17195.1|17196.6|17192.6|13
1638536400000|2021-12-03 13:00:00|17197.6|17193.6|17205.1|17201.1|17205.1|17201.1|17192.6|17188.6|15
1638536700000|2021-12-03 13:05:00|17206.6|17202.6|17217.6|17213.6|17217.6|17213.6|17206.6|17202.6|31
1638537000000|2021-12-03 13:10:00|17215.1|17211.1|17205.1|17201.1|17215.1|17211.1|17203.6|17199.6|116
1638537300000|2021-12-03 13:15:00|17201.1|17197.1|17192.1|17188.1|17201.6|17197.6|17191.1|17187.1|39
1638537600000|2021-12-03 13:20:00|17193.6|17189.6|17190.1|17186.1|17194.1|17190.1|17190.1|17186.1|55
1638537900000|2021-12-03 13:25:00|17188.6|17184.6|17199.1|17195.1|17199.1|17195.1|17182.6|17178.6|60
1638538200000|2021-12-03 13:30:00|17199.6|17195.6|17200.6|17196.6|17233.6|17229.6|17199.6|17195.6|188
1638538500000|2021-12-03 13:35:00|17200.1|17196.1|17205.1|17201.1|17220.1|17216.1|17199.1|17195.1|93
1638538800000|2021-12-03 13:40:00|17204.6|17200.6|17197.6|17193.6|17207.6|17203.6|17197.6|17193.6|24
1638539100000|2021-12-03 13:45:00|17195.1|17191.1|17184.6|17180.6|17200.1|17196.1|17178.6|17174.6|72
1638539400000|2021-12-03 13:50:00|17183.6|17179.6|17182.6|17178.6|17184.6|17180.6|17178.6|17174.6|53
1638539700000|2021-12-03 13:55:00|17184.6|17180.6|17192.6|17188.6|17207.6|17203.6|17184.6|17180.6|57
1638540000000|2021-12-03 14:00:00|17192.1|17188.1|17200.1|17196.1|17200.1|17196.1|17187.6|17183.6|45
1638540300000|2021-12-03 14:05:00|17204.6|17200.6|17196.6|17192.6|17207.1|17203.1|17196.6|17192.6|51
1638540600000|2021-12-03 14:10:00|17195.1|17191.1|17196.6|17192.6|17198.1|17194.1|17191.1|17187.1|22
1638540900000|2021-12-03 14:15:00|17196.1|17192.1|17197.6|17193.6|17197.6|17193.6|17190.6|17186.6|36
1638541200000|2021-12-03 14:20:00|17198.1|17194.1|17194.1|17190.1|17201.1|17197.1|17193.6|17189.6|24
1638541500000|2021-12-03 14:25:00|17196.1|17192.1|17199.6|17195.6|17205.1|17201.1|17196.1|17192.1|66
1638541800000|2021-12-03 14:30:00|17201.1|17197.1|17201.1|17197.1|17220.1|17216.1|17194.1|17190.1|250
1638542100000|2021-12-03 14:35:00|17201.6|17197.6|17160.6|17156.6|17201.6|17197.6|17160.6|17156.6|644
1638542400000|2021-12-03 14:40:00|17161.1|17157.1|17141.1|17137.1|17164.1|17160.1|17139.6|17135.6|830
1638542700000|2021-12-03 14:45:00|17142.1|17138.1|17145.1|17141.1|17145.1|17141.1|17132.1|17128.1|378
1638543000000|2021-12-03 14:50:00|17146.1|17142.1|17111.6|17107.6|17150.6|17146.6|17110.1|17106.1|377
1638543300000|2021-12-03 14:55:00|17111.1|17107.1|17136.1|17132.1|17148.1|17144.1|17111.1|17107.1|301
1638543600000|2021-12-03 15:00:00|17132.6|17128.6|17121.1|17117.1|17141.1|17137.1|17109.6|17105.6|284
1638543900000|2021-12-03 15:05:00|17120.1|17116.1|17113.1|17109.1|17136.6|17132.6|17113.1|17109.1|685
1638544200000|2021-12-03 15:10:00|17113.6|17109.6|17106.1|17102.1|17123.1|17119.1|17105.1|17101.1|300
1638544500000|2021-12-03 15:15:00|17107.1|17103.1|17126.6|17122.6|17135.6|17131.6|17104.6|17100.6|178
1638544800000|2021-12-03 15:20:00|17125.1|17121.1|17136.1|17132.1|17139.6|17135.6|17116.6|17112.6|175
1638545100000|2021-12-03 15:25:00|17133.6|17129.6|17138.1|17134.1|17142.1|17138.1|17121.1|17117.1|56
1638545400000|2021-12-03 15:30:00|17133.6|17129.6|17105.1|17101.1|17133.6|17129.6|17105.1|17101.1|102
1638545700000|2021-12-03 15:35:00|17106.1|17102.1|17122.1|17118.1|17127.6|17123.6|17103.6|17099.6|96
1638546000000|2021-12-03 15:40:00|17123.1|17119.1|17102.1|17098.1|17123.6|17119.6|17099.6|17095.6|231
1638546300000|2021-12-03 15:45:00|17100.6|17096.6|17107.6|17103.6|17116.6|17112.6|17097.6|17093.6|166
1638546600000|2021-12-03 15:50:00|17108.1|17104.1|17127.6|17123.6|17132.1|17128.1|17098.6|17094.6|292
1638546900000|2021-12-03 15:55:00|17126.1|17122.1|17117.6|17113.6|17129.6|17125.6|17115.1|17111.1|87
1638547200000|2021-12-03 16:00:00|17115.6|17111.6|17120.1|17116.1|17125.1|17121.1|17111.6|17107.6|64
1638547500000|2021-12-03 16:05:00|17118.1|17114.1|17129.6|17125.6|17131.1|17127.1|17107.6|17103.6|128
1638547800000|2021-12-03 16:10:00|17129.1|17125.1|17129.6|17125.6|17136.6|17132.6|17119.1|17115.1|155
1638548100000|2021-12-03 16:15:00|17126.6|17122.6|17111.1|17107.1|17132.1|17128.1|17109.6|17105.6|75
1638548400000|2021-12-03 16:20:00|17109.6|17105.6|17122.1|17118.1|17129.6|17125.6|17106.6|17102.6|92
1638548700000|2021-12-03 16:25:00|17116.1|17112.1|17132.6|17128.6|17133.1|17129.1|17116.1|17112.1|42
1638549000000|2021-12-03 16:30:00|17126.6|17122.6|17135.1|17131.1|17137.6|17133.6|17116.6|17112.6|65
1638549300000|2021-12-03 16:35:00|17135.6|17131.6|17126.6|17122.6|17139.6|17135.6|17121.1|17117.1|173
1638549600000|2021-12-03 16:40:00|17129.1|17125.1|17109.6|17105.6|17133.6|17129.6|17106.1|17102.1|80
1638549900000|2021-12-03 16:45:00|17105.6|17101.6|17105.1|17101.1|17115.1|17111.1|17103.6|17099.6|158
1638550200000|2021-12-03 16:50:00|17106.6|17102.6|17098.6|17094.6|17107.1|17103.1|17086.6|17082.6|237
1638550500000|2021-12-03 16:55:00|17100.1|17096.1|17088.1|17084.1|17100.1|17096.1|17085.6|17081.6|69
1638550800000|2021-12-03 17:00:00|17093.6|17089.6|17083.1|17079.1|17093.6|17089.6|17081.1|17077.1|37
1638551100000|2021-12-03 17:05:00|17083.6|17079.6|17097.1|17093.1|17100.6|17096.6|17080.6|17076.6|70
1638551400000|2021-12-03 17:10:00|17094.6|17090.6|17089.6|17085.6|17104.6|17100.6|17089.6|17085.6|89
1638551700000|2021-12-03 17:15:00|17090.6|17086.6|17105.6|17101.6|17109.1|17105.1|17090.6|17086.6|45
1638552000000|2021-12-03 17:20:00|17102.6|17098.6|17112.1|17108.1|17115.1|17111.1|17102.6|17098.6|22
1638552300000|2021-12-03 17:25:00|17107.6|17103.6|17106.1|17102.1|17109.1|17105.1|17103.1|17099.1|36
1638552600000|2021-12-03 17:30:00|17105.6|17101.6|17091.6|17087.6|17105.6|17101.6|17091.6|17087.6|65
1638552900000|2021-12-03 17:35:00|17103.1|17099.1|17113.6|17109.6|17118.1|17114.1|17102.1|17098.1|81
1638553200000|2021-12-03 17:40:00|17114.6|17110.6|17108.6|17104.6|17126.1|17122.1|17107.6|17103.6|65
1638553500000|2021-12-03 17:45:00|17109.1|17105.1|17100.6|17096.6|17112.1|17108.1|17094.1|17090.1|111
1638553800000|2021-12-03 17:50:00|17104.1|17100.1|17106.6|17102.6|17112.1|17108.1|17102.6|17098.6|32
1638554100000|2021-12-03 17:55:00|17107.1|17103.1|17113.6|17109.6|17113.6|17109.6|17097.6|17093.6|68
1638554400000|2021-12-03 18:00:00|17112.1|17108.1|17111.1|17107.1|17112.1|17108.1|17103.6|17099.6|29
1638554700000|2021-12-03 18:05:00|17109.1|17105.1|17132.6|17128.6|17132.6|17128.6|17109.1|17105.1|65
1638555000000|2021-12-03 18:10:00|17132.1|17128.1|17124.6|17120.6|17134.6|17130.6|17121.6|17117.6|91
1638555300000|2021-12-03 18:15:00|17127.1|17123.1|17128.1|17124.1|17135.1|17131.1|17123.6|17119.6|89
1638555600000|2021-12-03 18:20:00|17126.6|17122.6|17132.6|17128.6|17132.6|17128.6|17123.6|17119.6|70
1638555900000|2021-12-03 18:25:00|17132.1|17128.1|17117.6|17113.6|17132.1|17128.1|17117.1|17113.1|47
1638556200000|2021-12-03 18:30:00|17116.6|17112.6|17107.6|17103.6|17116.6|17112.6|17106.1|17102.1|45
1638556500000|2021-12-03 18:35:00|17107.1|17103.1|17096.6|17092.6|17107.1|17103.1|17093.1|17089.1|71
1638556800000|2021-12-03 18:40:00|17103.1|17099.1|17113.6|17109.6|17113.6|17109.6|17103.1|17099.1|19
1638557100000|2021-12-03 18:45:00|17113.1|17109.1|17097.6|17093.6|17119.6|17115.6|17096.6|17092.6|39
1638557400000|2021-12-03 18:50:00|17107.1|17103.1|17120.1|17116.1|17124.1|17120.1|17107.1|17103.1|52
1638557700000|2021-12-03 18:55:00|17114.1|17110.1|17105.6|17101.6|17120.1|17116.1|17103.6|17099.6|106
1638558000000|2021-12-03 19:00:00|17103.1|17099.1|17109.1|17105.1|17110.1|17106.1|17097.6|17093.6|70
1638558300000|2021-12-03 19:05:00|17108.1|17104.1|17102.1|17098.1|17108.1|17104.1|17102.1|17098.1|11
1638558600000|2021-12-03 19:10:00|17104.6|17100.6|17104.1|17100.1|17110.6|17106.6|17093.6|17089.6|82
1638558900000|2021-12-03 19:15:00|17102.1|17098.1|17094.6|17090.6|17102.1|17098.1|17093.1|17089.1|39
1638559200000|2021-12-03 19:20:00|17091.1|17087.1|17108.6|17104.6|17108.6|17104.6|17082.6|17078.6|81
1638559500000|2021-12-03 19:25:00|17109.1|17105.1|17103.6|17099.6|17109.1|17105.1|17103.1|17099.1|11
1638559800000|2021-12-03 19:30:00|17104.6|17100.6|17107.6|17103.6|17111.1|17107.1|17097.1|17093.1|65
1638560100000|2021-12-03 19:35:00|17104.6|17100.6|17094.6|17090.6|17106.6|17102.6|17092.6|17088.6|24
1638560400000|2021-12-03 19:40:00|17098.1|17094.1|17108.6|17104.6|17112.6|17108.6|17098.1|17094.1|94
1638560700000|2021-12-03 19:45:00|17111.1|17107.1|17097.6|17093.6|17115.6|17111.6|17097.6|17093.6|82
1638561000000|2021-12-03 19:50:00|17095.6|17091.6|17084.1|17080.1|17100.1|17096.1|17083.1|17079.1|45
1638561300000|2021-12-03 19:55:00|17083.1|17079.1|17083.1|17079.1|17094.6|17090.6|17082.6|17078.6|177
1638561600000|2021-12-03 20:00:00|17082.6|17078.6|17087.6|17083.6|17094.6|17090.6|17071.6|17067.6|99
1638561900000|2021-12-03 20:05:00|17083.1|17079.1|17093.1|17089.1|17098.1|17094.1|17083.1|17079.1|36
1638562200000|2021-12-03 20:10:00|17090.1|17086.1|17104.6|17100.6|17104.6|17100.6|17089.6|17085.6|12
1638562500000|2021-12-03 20:15:00|17098.1|17094.1|17089.1|17085.1|17104.6|17100.6|17089.1|17085.1|29
1638562800000|2021-12-03 20:20:00|17098.1|17094.1|17107.1|17103.1|17117.6|17113.6|17098.1|17094.1|65
1638563100000|2021-12-03 20:25:00|17111.1|17107.1|17107.6|17103.6|17117.6|17113.6|17107.6|17103.6|71
1638563400000|2021-12-03 20:30:00|17103.6|17099.6|17104.1|17100.1|17113.1|17109.1|17099.1|17095.1|48
1638563700000|2021-12-03 20:35:00|17106.6|17102.6|17100.6|17096.6|17110.1|17106.1|17097.1|17093.1|62
1638564000000|2021-12-03 20:40:00|17101.1|17097.1|17083.1|17079.1|17104.6|17100.6|17083.1|17079.1|104
1638564300000|2021-12-03 20:45:00|17079.6|17075.6|17080.6|17076.6|17087.1|17083.1|17079.1|17075.1|24
1638564600000|2021-12-03 20:50:00|17094.1|17090.1|17122.6|17118.6|17132.1|17128.1|17094.1|17090.1|89
1638564900000|2021-12-03 20:55:00|17121.6|17117.6|17127.1|17123.1|17127.6|17123.6|17114.6|17110.6|87
1638565200000|2021-12-03 21:00:00|17126.1|17122.1|17125.6|17121.6|17130.1|17126.1|17125.6|17121.6|23
1638565500000|2021-12-03 21:05:00|17124.1|17120.1|17123.1|17119.1|17124.1|17120.1|17123.1|17119.1|9
1638565800000|2021-12-03 21:10:00|17121.1|17117.1|17100.4|17082.4|17122.1|17118.1|17082.6|17078.6|11192701
1638566100000|2021-12-03 21:15:00|17099.8|17081.8|17097.1|17079.1|17110.4|17092.4|17095.1|17077.1|0
1638566400000|2021-12-03 21:20:00|17096.4|17078.4|17100.9|17082.9|17102.7|17084.7|17094.1|17076.1|0
1638566700000|2021-12-03 21:25:00|17101.2|17083.2|17104.9|17086.9|17104.9|17086.9|17100.9|17082.9|0
1638567000000|2021-12-03 21:30:00|17103.5|17085.5|17105.5|17087.5|17106.2|17088.2|17100.2|17082.2|0
1638567300000|2021-12-03 21:35:00|17106.2|17088.2|17106.2|17088.2|17106.2|17088.2|17104.9|17086.9|0
1638567600000|2021-12-03 21:40:00|17105.5|17087.5|17105.5|17087.5|17106.2|17088.2|17104.9|17086.9|0
1638567900000|2021-12-03 21:45:00|17104.9|17086.9|17107.1|17089.1|17107.1|17089.1|17104.9|17086.9|0
1638568200000|2021-12-03 21:50:00|17106.7|17088.7|17106|17088|17107.3|17089.3|17106|17088|0
1638568500000|2021-12-03 21:55:00|17104.7|17086.7|17107.2|17089.2|17109.3|17091.3|17097.7|17079.7|0
1638399000000|2021-12-01 22:50:00|17059.2|17041.2|17060.5|17042.5|17060.9|17042.9|17059.2|17041.2|0
1638399300000|2021-12-01 22:55:00|17060.9|17042.9|17060|17042|17061.1|17043.1|17060|17042|0
1638399600000|2021-12-01 23:00:00|17060.3|17042.3|17071.4|17053.4|17079.8|17061.8|17060.3|17042.3|0
1638399900000|2021-12-01 23:05:00|17071.7|17053.7|17083.1|17065.1|17083.7|17065.7|17071.1|17053.1|0
1638400200000|2021-12-01 23:10:00|17083.4|17065.4|17081.3|17063.3|17090.4|17072.4|17080.3|17062.3|0
1638400500000|2021-12-01 23:15:00|17081|17063|17066.3|17048.3|17082.3|17064.3|17065.3|17047.3|0
1638400800000|2021-12-01 23:20:00|17066.7|17048.7|17052.4|17034.4|17073|17055|17051|17033|0
1638401100000|2021-12-01 23:25:00|17052.7|17034.7|17064.3|17046.3|17065.6|17047.6|17052.7|17034.7|0
1638401400000|2021-12-01 23:30:00|17064.9|17046.9|17082.9|17064.9|17082.9|17064.9|17064.6|17046.6|0
1638401700000|2021-12-01 23:35:00|17083.5|17065.5|17082.9|17064.9|17086.8|17068.8|17078.9|17060.9|0
1638402000000|2021-12-01 23:40:00|17083.2|17065.2|17084.2|17066.2|17086.8|17068.8|17078.9|17060.9|0
1638402300000|2021-12-01 23:45:00|17084.9|17066.9|17097.5|17079.5|17099.5|17081.5|17084.9|17066.9|0
1638402600000|2021-12-01 23:50:00|17098.2|17080.2|17104.4|17086.4|17106.4|17088.4|17098.2|17080.2|0
1638402900000|2021-12-01 23:55:00|17105.7|17087.7|17105.7|17087.7|17109|17091|17103.7|17085.7|0
1638403200000|2021-12-02 00:00:00|17106|17088|17109.2|17091.2|17111.8|17093.8|17102.9|17084.9|0
1638403500000|2021-12-02 00:05:00|17108.5|17090.5|17107.9|17089.9|17113.2|17095.2|17107.2|17089.2|0
1638403800000|2021-12-02 00:10:00|17107.5|17089.5|17100.6|17082.6|17107.9|17089.9|17095.9|17077.9|0
1638404100000|2021-12-02 00:15:00|17100.2|17082.2|17109.9|17091.9|17111.8|17093.8|17095.9|17077.9|0
1638404400000|2021-12-02 00:20:00|17110.3|17092.3|17122.3|17104.3|17122.3|17104.3|17109.6|17091.6|0
1638404700000|2021-12-02 00:25:00|17122.7|17104.7|17125.6|17107.6|17129.3|17111.3|17119.2|17101.2|0
1638405000000|2021-12-02 00:30:00|17125.1|17107.1|17130.2|17112.2|17133.7|17115.7|17125.1|17107.1|0
1638405300000|2021-12-02 00:35:00|17130.1|17112.1|17129.7|17111.7|17136.3|17118.3|17127.2|17109.2|0
1638405600000|2021-12-02 00:40:00|17129.8|17111.8|17119.1|17101.1|17133.7|17115.7|17118.4|17100.4|0
1638405900000|2021-12-02 00:45:00|17118.7|17100.7|17078.8|17060.8|17118.7|17100.7|17066.3|17048.3|0
1638406200000|2021-12-02 00:50:00|17078.6|17060.6|17076.4|17058.4|17079.5|17061.5|17063.8|17045.8|0
1638406500000|2021-12-02 00:55:00|17076.7|17058.7|17080.2|17062.2|17092.6|17074.6|17076.7|17058.7|0
1638406800000|2021-12-02 01:00:00|17080.5|17062.5|17077.5|17073.5|17140.5|17136.5|17071.5|17062.5|354
1638407100000|2021-12-02 01:05:00|17072|17068|17081|17077|17086|17082|17068.5|17064.5|218
1638407400000|2021-12-02 01:10:00|17082|17078|17071|17067|17083.5|17079.5|17061|17057|132
1638407700000|2021-12-02 01:15:00|17072|17068|17049|17045|17079.5|17075.5|17049|17045|288
1638408000000|2021-12-02 01:20:00|17048|17044|17034.5|17030.5|17057.5|17053.5|17020.5|17016.5|390
1638408300000|2021-12-02 01:25:00|17039|17035|17038.5|17034.5|17051|17047|17035.5|17031.5|328
1638408600000|2021-12-02 01:30:00|17037.5|17033.5|17045.5|17041.5|17051.5|17047.5|17025.5|17021.5|93
1638408900000|2021-12-02 01:35:00|17053.5|17049.5|17051|17047|17058.5|17054.5|17046.5|17042.5|104
1638409200000|2021-12-02 01:40:00|17052|17048|17072.5|17068.5|17074|17070|17052|17048|96
1638409500000|2021-12-02 01:45:00|17067|17063|17082.5|17078.5|17091.5|17087.5|17067|17063|100
1638409800000|2021-12-02 01:50:00|17087|17083|17092.5|17088.5|17094|17090|17082.5|17078.5|55
1638410100000|2021-12-02 01:55:00|17090.5|17086.5|17109.5|17105.5|17109.5|17105.5|17090.5|17086.5|249
1638410400000|2021-12-02 02:00:00|17108|17104|17079.5|17075.5|17109|17105|17078|17074|134
1638410700000|2021-12-02 02:05:00|17077.5|17073.5|17090.5|17086.5|17095|17091|17077|17073|268
1638411000000|2021-12-02 02:10:00|17093|17089|17087.5|17083.5|17093|17089|17086.5|17082.5|325
1638411300000|2021-12-02 02:15:00|17088|17084|17085|17081|17088|17084|17081|17077|131
1638411600000|2021-12-02 02:20:00|17081|17077|17087|17083|17087|17083|17078|17074|73
1638411900000|2021-12-02 02:25:00|17089|17085|17088.5|17084.5|17090.5|17086.5|17085.5|17081.5|17
1638412200000|2021-12-02 02:30:00|17092|17088|17095|17091|17099.5|17095.5|17090.5|17086.5|70
1638412500000|2021-12-02 02:35:00|17099|17095|17110|17106|17110.5|17106.5|17096|17092|85
1638412800000|2021-12-02 02:40:00|17108.5|17104.5|17125.5|17121.5|17125.5|17121.5|17107.5|17103.5|141
1638413100000|2021-12-02 02:45:00|17126|17122|17120|17116|17127|17123|17110|17106|97
1638413400000|2021-12-02 02:50:00|17122|17118|17123.5|17119.5|17128|17124|17122|17118|72
1638413700000|2021-12-02 02:55:00|17122.5|17118.5|17136|17132|17141.5|17137.5|17120.5|17116.5|91
1638414000000|2021-12-02 03:00:00|17133.5|17129.5|17119|17115|17135|17131|17116.5|17112.5|125
1638414300000|2021-12-02 03:05:00|17117|17113|17127|17123|17127|17123|17106|17102|149
1638414600000|2021-12-02 03:10:00|17126|17122|17134|17130|17134|17130|17123.5|17119.5|125
1638414900000|2021-12-02 03:15:00|17135|17131|17124|17120|17135|17131|17123.5|17119.5|46
1638415200000|2021-12-02 03:20:00|17126.5|17122.5|17121.5|17117.5|17130|17126|17121.5|17117.5|27
1638415500000|2021-12-02 03:25:00|17124|17120|17133|17129|17133|17129|17121.5|17117.5|62
1638415800000|2021-12-02 03:30:00|17132|17128|17145|17141|17148.5|17144.5|17129.5|17125.5|298
1638416100000|2021-12-02 03:35:00|17143|17139|17144|17140|17150|17146|17137|17133|326
1638416400000|2021-12-02 03:40:00|17147|17143|17139.5|17135.5|17147.5|17143.5|17134|17130|275
1638416700000|2021-12-02 03:45:00|17140.5|17136.5|17196.5|17192.5|17202.5|17198.5|17117.5|17113.5|3108
1638417000000|2021-12-02 03:50:00|17202|17198|17202|17198|17215|17211|17198.5|17194.5|1801
1638417300000|2021-12-02 03:55:00|17201.5|17197.5|17207.5|17203.5|17215|17211|17171.5|17167.5|1054
1638417600000|2021-12-02 04:00:00|17209.5|17205.5|17238|17234|17240|17236|17209.5|17205.5|996
1638417900000|2021-12-02 04:05:00|17240|17236|17244|17240|17249.5|17245.5|17231.5|17227.5|997
1638418200000|2021-12-02 04:10:00|17241.5|17237.5|17244.5|17240.5|17256|17252|17238|17234|915
1638418500000|2021-12-02 04:15:00|17243.5|17239.5|17250.5|17246.5|17264|17260|17229|17225|812
1638418800000|2021-12-02 04:20:00|17251.5|17247.5|17253|17249|17258|17254|17249|17245|409
1638419100000|2021-12-02 04:25:00|17253.5|17249.5|17254|17250|17259.5|17255.5|17236.5|17232.5|940
1638419400000|2021-12-02 04:30:00|17254.5|17250.5|17240.5|17236.5|17257.5|17253.5|17237|17233|812
1638419700000|2021-12-02 04:35:00|17241.5|17237.5|17255|17251|17257.5|17253.5|17238.5|17234.5|437
1638420000000|2021-12-02 04:40:00|17255.5|17251.5|17270.5|17266.5|17273|17269|17255.5|17251.5|641
1638420300000|2021-12-02 04:45:00|17270|17266|17270.8|17266.8|17280|17276|17267.3|17263.3|722
1638420600000|2021-12-02 04:50:00|17269.8|17265.8|17259|17255|17275|17271|17258.3|17254.3|385
1638420900000|2021-12-02 04:55:00|17258.8|17254.8|17272.3|17268.3|17274.3|17270.3|17258.8|17254.8|404
1638421200000|2021-12-02 05:00:00|17272|17268|17267|17263|17278.8|17274.8|17261.3|17257.3|764
1638421500000|2021-12-02 05:05:00|17266.8|17262.8|17260|17256|17270|17266|17255.8|17251.8|476
1638421800000|2021-12-02 05:10:00|17260.5|17256.5|17274.5|17270.5|17277|17273|17255|17251|455
1638422100000|2021-12-02 05:15:00|17274.8|17270.8|17273.3|17269.3|17279.8|17275.8|17269.5|17265.5|586
1638422400000|2021-12-02 05:20:00|17273|17269|17255|17251|17273.8|17269.8|17243.8|17239.8|453
1638422700000|2021-12-02 05:25:00|17254.8|17250.8|17259.8|17255.8|17260.3|17256.3|17244.5|17240.5|308
1638423000000|2021-12-02 05:30:00|17259.5|17255.5|17267.8|17263.8|17269.8|17265.8|17249|17245|323
1638423300000|2021-12-02 05:35:00|17267.5|17263.5|17261|17257|17274.5|17270.5|17261|17257|327
1638423600000|2021-12-02 05:40:00|17260.8|17256.8|17268.3|17264.3|17270.8|17266.8|17259|17255|215
1638423900000|2021-12-02 05:45:00|17268.5|17264.5|17298.5|17294.5|17300.8|17296.8|17266.8|17262.8|774
1638424200000|2021-12-02 05:50:00|17298.3|17294.3|17303.5|17299.5|17310.8|17306.8|17295.8|17291.8|823
1638424500000|2021-12-02 05:55:00|17303.8|17299.8|17312.5|17308.5|17315|17311|17298|17294|351
1638424800000|2021-12-02 06:00:00|17312.3|17308.3|17303.3|17299.3|17318.8|17314.8|17301.5|17297.5|329
1638425100000|2021-12-02 06:05:00|17303.5|17299.5|17311.3|17307.3|17317.8|17313.8|17301.3|17297.3|247
1638425400000|2021-12-02 06:10:00|17311|17307|17297.3|17293.3|17315.3|17311.3|17297.3|17293.3|411
1638425700000|2021-12-02 06:15:00|17297|17293|17297.3|17293.3|17304.5|17300.5|17290.5|17286.5|368
1638426000000|2021-12-02 06:20:00|17297.5|17293.5|17278.5|17274.5|17301.8|17297.8|17274|17270|940
1638426300000|2021-12-02 06:25:00|17278.8|17274.8|17287.5|17283.5|17290.8|17286.8|17269.3|17265.3|571
1638426600000|2021-12-02 06:30:00|17286.8|17282.8|17268.8|17264.8|17286.8|17282.8|17265|17261|415
1638426900000|2021-12-02 06:35:00|17269.3|17265.3|17279|17275|17285|17281|17267.5|17263.5|343
1638427200000|2021-12-02 06:40:00|17279.3|17275.3|17267.5|17263.5|17286.5|17282.5|17267|17263|265
1638427500000|2021-12-02 06:45:00|17267.8|17263.8|17277.5|17273.5|17282.8|17278.8|17263.8|17259.8|223
1638427800000|2021-12-02 06:50:00|17277.8|17273.8|17285.5|17281.5|17288.3|17284.3|17271.3|17267.3|206
1638428100000|2021-12-02 06:55:00|17285.3|17281.3|17294.3|17290.3|17298.8|17294.8|17276.8|17272.8|593
1638428400000|2021-12-02 07:00:00|17294.5|17290.5|17305.8|17301.8|17308.3|17304.3|17291.3|17287.3|849
1638428700000|2021-12-02 07:05:00|17305.5|17301.5|17289.5|17285.5|17306|17302|17289|17285|385
1638429000000|2021-12-02 07:10:00|17289.8|17285.8|17291.8|17287.8|17294.5|17290.5|17281.8|17277.8|418
1638429300000|2021-12-02 07:15:00|17292|17288|17299|17295|17299.5|17295.5|17285.8|17281.8|391
1638429600000|2021-12-02 07:20:00|17298.8|17294.8|17294|17290|17299|17295|17290|17286|274
1638429900000|2021-12-02 07:25:00|17294.3|17290.3|17298.8|17294.8|17305|17301|17292.3|17288.3|407
1638430200000|2021-12-02 07:30:00|17299|17295|17293.3|17289.3|17308.5|17304.5|17289|17285|393
1638430500000|2021-12-02 07:35:00|17293|17289|17314|17310|17314.3|17310.3|17291.5|17287.5|357
1638430800000|2021-12-02 07:40:00|17314.5|17310.5|17305.3|17301.3|17315.3|17311.3|17274.3|17270.3|434
1638431100000|2021-12-02 07:45:00|17305|17301|17300.8|17296.8|17306|17302|17294|17290|321
1638431400000|2021-12-02 07:50:00|17300.5|17296.5|17308.8|17304.8|17312.5|17308.5|17298.3|17294.3|294
1638431700000|2021-12-02 07:55:00|17309|17305|17298.5|17294.5|17309.5|17305.5|17295.8|17291.8|380
1638432000000|2021-12-02 08:00:00|17298.3|17294.3|17317.5|17313.5|17319.8|17315.8|17290|17286|569
1638432300000|2021-12-02 08:05:00|17317.3|17313.3|17308.5|17304.5|17321.5|17317.5|17304.3|17300.3|553
1638432600000|2021-12-02 08:10:00|17309|17305|17308|17304|17309.5|17305.5|17292.8|17288.8|910
1638432900000|2021-12-02 08:15:00|17307.8|17303.8|17324.5|17320.5|17325.3|17321.3|17302|17298|581
1638433200000|2021-12-02 08:20:00|17324.3|17320.3|17325.5|17321.5|17330.5|17326.5|17316.5|17312.5|775
1638433500000|2021-12-02 08:25:00|17325.8|17321.8|17307.3|17303.3|17326.5|17322.5|17303.3|17299.3|545
1638433800000|2021-12-02 08:30:00|17307.5|17303.5|17275.3|17271.3|17308.5|17304.5|17274.8|17270.8|849
1638434100000|2021-12-02 08:35:00|17275.5|17271.5|17289.8|17285.8|17305.8|17301.8|17273|17269|581
1638434400000|2021-12-02 08:40:00|17290|17286|17311.5|17307.5|17312|17308|17288.8|17284.8|426
1638434700000|2021-12-02 08:45:00|17311.8|17307.8|17312.5|17308.5|17319|17315|17305.8|17301.8|355
1638435000000|2021-12-02 08:50:00|17312.3|17308.3|17319.5|17315.5|17319.8|17315.8|17307.5|17303.5|326
1638435300000|2021-12-02 08:55:00|17319.8|17315.8|17332.5|17328.5|17333.5|17329.5|17315.5|17311.5|479
1638435600000|2021-12-02 09:00:00|17332.3|17328.3|17332.5|17328.5|17338.8|17334.8|17324.5|17320.5|594
1638435900000|2021-12-02 09:05:00|17332.8|17328.8|17354.3|17350.3|17355|17351|17326.5|17322.5|776
1638436200000|2021-12-02 09:10:00|17354|17350|17354.5|17350.5|17366.5|17362.5|17351.3|17347.3|1099
1638436500000|2021-12-02 09:15:00|17354.8|17350.8|17348.5|17344.5|17357.8|17353.8|17347|17343|953
1638436800000|2021-12-02 09:20:00|17348.8|17344.8|17364.8|17360.8|17365.8|17361.8|17340.8|17336.8|605
1638437100000|2021-12-02 09:25:00|17365|17361|17365|17361|17368.8|17364.8|17355.3|17351.3|1008
1638437400000|2021-12-02 09:30:00|17365.3|17361.3|17382.5|17378.5|17387.8|17383.8|17365.3|17361.3|2193
1638437700000|2021-12-02 09:35:00|17382.8|17378.8|17371.8|17367.8|17391.3|17387.3|17371.8|17367.8|1314
1638438000000|2021-12-02 09:40:00|17372.3|17368.3|17391.3|17387.3|17391.3|17387.3|17370.8|17366.8|1598
1638438300000|2021-12-02 09:45:00|17390|17386|17393|17389|17395.8|17391.8|17386.5|17382.5|1718
1638438600000|2021-12-02 09:50:00|17393.3|17389.3|17395.3|17391.3|17398.8|17394.8|17390|17386|1743
1638438900000|2021-12-02 09:55:00|17394.5|17390.5|17394.5|17390.5|17398|17394|17389.8|17385.8|2705
1638439200000|2021-12-02 10:00:00|17395.5|17391.5|17392.3|17388.3|17396.8|17392.8|17378.3|17374.3|476
1638439500000|2021-12-02 10:05:00|17390.8|17386.8|17400.5|17396.5|17402|17398|17383.8|17379.8|199
1638439800000|2021-12-02 10:10:00|17393.6|17375.6|17355.7|17337.7|17393.6|17375.6|17355.7|17337.7|9235872
1638440100000|2021-12-02 10:15:00|17355.2|17337.2|17377.5|17359.5|17377.5|17359.5|17354.3|17336.3|0
1638440400000|2021-12-02 10:20:00|17377.8|17359.8|17388.8|17370.8|17391|17373|17362.9|17344.9|0
1638440700000|2021-12-02 10:25:00|17388.4|17370.4|17384.3|17366.3|17396.1|17378.1|17378.9|17360.9|0
1638441000000|2021-12-02 10:30:00|17383.3|17365.3|17388.3|17370.3|17388.6|17370.6|17372.6|17354.6|0
1638441300000|2021-12-02 10:35:00|17387.5|17369.5|17414.1|17396.1|17415.3|17397.3|17381.2|17363.2|0
1638441600000|2021-12-02 10:40:00|17415|17397|17385|17381|17415.7|17397.7|17385|17381|82
1638441900000|2021-12-02 10:45:00|17385.3|17381.3|17373.8|17369.8|17391.5|17387.5|17373.5|17369.5|134
1638442200000|2021-12-02 10:50:00|17373.5|17369.5|17375.3|17371.3|17379|17375|17368.3|17364.3|148
1638442500000|2021-12-02 10:55:00|17376|17372|17371|17367|17376.3|17372.3|17368.8|17364.8|79
1638442800000|2021-12-02 11:00:00|17370.8|17366.8|17360.8|17356.8|17372.5|17368.5|17358.5|17354.5|204
1638443100000|2021-12-02 11:05:00|17361|17357|17356.8|17352.8|17366|17362|17356.5|17352.5|181
1638443400000|2021-12-02 11:10:00|17357.3|17353.3|17354.3|17350.3|17358.8|17354.8|17345.8|17341.8|344
1638443700000|2021-12-02 11:15:00|17354|17350|17345.5|17341.5|17355|17351|17345.5|17341.5|83
1638444000000|2021-12-02 11:20:00|17343.5|17339.5|17346|17342|17352|17348|17341|17337|222
1638444300000|2021-12-02 11:25:00|17343.5|17339.5|17334|17330|17344|17340|17329|17325|666
1638444600000|2021-12-02 11:30:00|17336.5|17332.5|17340|17336|17348.5|17344.5|17336.5|17332.5|110
1638444900000|2021-12-02 11:35:00|17340.5|17336.5|17334|17330|17342|17338|17331|17327|82
1638445200000|2021-12-02 11:40:00|17336.5|17332.5|17329|17325|17342.5|17338.5|17329|17325|74
1638445500000|2021-12-02 11:45:00|17332|17328|17331.5|17327.5|17332|17328|17330|17326|54
1638445800000|2021-12-02 11:50:00|17332|17328|17330|17326|17332|17328|17325.5|17321.5|405
1638446100000|2021-12-02 11:55:00|17332|17328|17332|17328|17336|17332|17330|17326|122
1638446400000|2021-12-02 12:00:00|17331|17327|17333|17329|17345|17341|17330|17326|215
1638446700000|2021-12-02 12:05:00|17332|17328|17321.5|17317.5|17332.5|17328.5|17316.5|17312.5|90
1638447000000|2021-12-02 12:10:00|17319|17315|17316.5|17312.5|17327|17323|17316.5|17312.5|50
1638447300000|2021-12-02 12:15:00|17321|17317|17313.5|17309.5|17321|17317|17308|17304|43
1638447600000|2021-12-02 12:20:00|17314.5|17310.5|17311.5|17307.5|17316.5|17312.5|17306|17302|113
1638447900000|2021-12-02 12:25:00|17312.5|17308.5|17303.5|17299.5|17312.5|17308.5|17299|17295|201
1638448200000|2021-12-02 12:30:00|17303|17299|17292|17288|17305|17301|17288.5|17284.5|474
1638448500000|2021-12-02 12:35:00|17291.5|17287.5|17285|17281|17294.5|17290.5|17284.5|17280.5|94
1638448800000|2021-12-02 12:40:00|17284.5|17280.5|17287|17283|17287|17283|17271|17267|228
1638449100000|2021-12-02 12:45:00|17286|17282|17279.5|17275.5|17289.5|17285.5|17279|17275|101
1638449400000|2021-12-02 12:50:00|17284.5|17280.5|17295.5|17291.5|17295.5|17291.5|17284.5|17280.5|65
1638449700000|2021-12-02 12:55:00|17294.5|17290.5|17316|17312|17316|17312|17294|17290|197
1638450000000|2021-12-02 13:00:00|17318.5|17314.5|17324|17320|17324|17320|17310|17306|164
1638450300000|2021-12-02 13:05:00|17320.5|17316.5|17324|17320|17327|17323|17315.5|17311.5|89
1638450600000|2021-12-02 13:10:00|17320|17316|17334|17330|17337|17333|17320|17316|169
1638450900000|2021-12-02 13:15:00|17331|17327|17326.5|17322.5|17338|17334|17326.5|17322.5|225
1638451200000|2021-12-02 13:20:00|17331|17327|17320|17316|17335|17331|17319.5|17315.5|44
1638451500000|2021-12-02 13:25:00|17321|17317|17322|17318|17324.5|17320.5|17315|17311|15
1638451800000|2021-12-02 13:30:00|17323.5|17319.5|17328.5|17324.5|17335.5|17331.5|17323.5|17319.5|111
1638452100000|2021-12-02 13:35:00|17327.5|17323.5|17317.5|17313.5|17331|17327|17317|17313|144
1638452400000|2021-12-02 13:40:00|17316|17312|17319.5|17315.5|17319.5|17315.5|17314.5|17310.5|90
1638452700000|2021-12-02 13:45:00|17319|17315|17324.5|17320.5|17328.5|17324.5|17317|17313|197
1638453000000|2021-12-02 13:50:00|17321.5|17317.5|17330|17326|17330|17326|17319.5|17315.5|26
1638453300000|2021-12-02 13:55:00|17331|17327|17321|17317|17332|17328|17319.5|17315.5|39
1638453600000|2021-12-02 14:00:00|17315|17311|17306|17302|17326.5|17322.5|17300|17296|82
1638453900000|2021-12-02 14:05:00|17309|17305|17314.5|17310.5|17314.5|17310.5|17302|17298|126
1638454200000|2021-12-02 14:10:00|17313|17309|17306.5|17302.5|17319|17315|17306.5|17302.5|44
1638454500000|2021-12-02 14:15:00|17310|17306|17317|17313|17317|17313|17307|17303|81
1638454800000|2021-12-02 14:20:00|17314.5|17310.5|17324|17320|17325|17321|17313.5|17309.5|123
1638455100000|2021-12-02 14:25:00|17325.5|17321.5|17332.5|17328.5|17334.5|17330.5|17323.5|17319.5|118
1638455400000|2021-12-02 14:30:00|17328|17324|17345|17341|17358.5|17354.5|17313|17309|525
1638455700000|2021-12-02 14:35:00|17348|17344|17383|17379|17386|17382|17341.5|17337.5|906
1638456000000|2021-12-02 14:40:00|17383.5|17379.5|17393.5|17389.5|17411|17407|17374.5|17370.5|751
1638456300000|2021-12-02 14:45:00|17395|17391|17405|17401|17405|17401|17388.5|17384.5|466
1638456600000|2021-12-02 14:50:00|17405.5|17401.5|17410|17406|17414.5|17410.5|17397|17393|351
1638456900000|2021-12-02 14:55:00|17408.5|17404.5|17404|17400|17414.5|17410.5|17398|17394|130
1638457200000|2021-12-02 15:00:00|17406|17402|17410|17406|17414|17410|17387|17383|193
1638457500000|2021-12-02 15:05:00|17407.5|17403.5|17405|17401|17412|17408|17395|17391|83
1638457800000|2021-12-02 15:10:00|17406.5|17402.5|17400|17396|17406.5|17402.5|17393|17389|161
1638458100000|2021-12-02 15:15:00|17401.5|17397.5|17386|17382|17401.5|17397.5|17379.5|17375.5|248
1638458400000|2021-12-02 15:20:00|17387|17383|17392|17388|17392|17388|17370|17366|255
1638458700000|2021-12-02 15:25:00|17390|17386|17397.5|17393.5|17398|17394|17378|17374|90
1638459000000|2021-12-02 15:30:00|17398.5|17394.5|17389.5|17385.5|17407|17403|17387|17383|209
1638459300000|2021-12-02 15:35:00|17387.5|17383.5|17374.5|17370.5|17391|17387|17368.5|17364.5|133
1638459600000|2021-12-02 15:40:00|17379.5|17375.5|17368|17364|17384|17380|17367|17363|169
1638459900000|2021-12-02 15:45:00|17370|17366|17391|17387|17393.5|17389.5|17369|17365|147
1638460200000|2021-12-02 15:50:00|17389.5|17385.5|17378|17374|17397|17393|17372|17368|118
1638460500000|2021-12-02 15:55:00|17384|17380|17394.5|17390.5|17406|17402|17382.5|17378.5|112
1638460800000|2021-12-02 16:00:00|17395|17391|17381.5|17377.5|17403.5|17399.5|17376.5|17372.5|237
1638461100000|2021-12-02 16:05:00|17385.5|17381.5|17398.5|17394.5|17401|17397|17381.5|17377.5|167
1638461400000|2021-12-02 16:10:00|17396|17392|17392|17388|17405.5|17401.5|17384.5|17380.5|118
1638461700000|2021-12-02 16:15:00|17393|17389|17396|17392|17405|17401|17390|17386|120
1638462000000|2021-12-02 16:20:00|17397|17393|17405|17401|17409.5|17405.5|17396.5|17392.5|79
1638462300000|2021-12-02 16:25:00|17406|17402|17416|17412|17417|17413|17404.5|17400.5|91
1638462600000|2021-12-02 16:30:00|17415.5|17411.5|17400.5|17396.5|17418|17414|17381.5|17377.5|215
1638462900000|2021-12-02 16:35:00|17398.5|17394.5|17422.5|17418.5|17429|17425|17397.5|17393.5|293
1638463200000|2021-12-02 16:40:00|17419.5|17415.5|17412|17408|17437|17433|17412|17408|171
1638463500000|2021-12-02 16:45:00|17412.5|17408.5|17427|17423|17427|17423|17408.5|17404.5|120
1638463800000|2021-12-02 16:50:00|17426|17422|17423.5|17419.5|17433|17429|17419|17415|83
1638464100000|2021-12-02 16:55:00|17424.5|17420.5|17422.5|17418.5|17425|17421|17409|17405|85
1638464400000|2021-12-02 17:00:00|17416.5|17412.5|17427|17423|17427|17423|17408|17404|67
1638464700000|2021-12-02 17:05:00|17424|17420|17436|17432|17437|17433|17422|17418|15
1638465000000|2021-12-02 17:10:00|17440|17436|17433.5|17429.5|17441|17437|17432|17428|40
1638465300000|2021-12-02 17:15:00|17439.5|17435.5|17436|17432|17439.5|17435.5|17435|17431|12
1638465600000|2021-12-02 17:20:00|17439|17435|17447|17443|17447.5|17443.5|17439|17435|86
1638465900000|2021-12-02 17:25:00|17445.5|17441.5|17445.5|17441.5|17445.5|17441.5|17440.5|17436.5|14
1638466200000|2021-12-02 17:30:00|17448|17444|17443|17439|17454|17450|17442|17438|55
1638466500000|2021-12-02 17:35:00|17445.5|17441.5|17448.5|17444.5|17455|17451|17443.5|17439.5|53
1638466800000|2021-12-02 17:40:00|17449|17445|17448|17444|17457.5|17453.5|17447.5|17443.5|41
1638467100000|2021-12-02 17:45:00|17449|17445|17454|17450|17455|17451|17449|17445|47
1638467400000|2021-12-02 17:50:00|17451.5|17447.5|17428|17424|17451.5|17447.5|17427|17423|146
1638467700000|2021-12-02 17:55:00|17431.5|17427.5|17427|17423|17431.5|17427.5|17425|17421|23
1638468000000|2021-12-02 18:00:00|17421|17417|17416.5|17412.5|17424|17420|17404|17400|259
1638468300000|2021-12-02 18:05:00|17420.5|17416.5|17401.5|17397.5|17424.5|17420.5|17399|17395|85
1638468600000|2021-12-02 18:10:00|17400|17396|17402|17398|17402|17398|17389.5|17385.5|173
1638468900000|2021-12-02 18:15:00|17401.5|17397.5|17399|17395|17406|17402|17399|17395|30
1638469200000|2021-12-02 18:20:00|17395.5|17391.5|17387|17383|17401.5|17397.5|17380|17376|70
1638469500000|2021-12-02 18:25:00|17389|17385|17389|17385|17392.5|17388.5|17389|17385|4
1638469800000|2021-12-02 18:30:00|17387|17383|17402|17398|17402|17398|17378|17374|57
1638470100000|2021-12-02 18:35:00|17398.5|17394.5|17398.5|17394.5|17401|17397|17393.5|17389.5|17
1638470400000|2021-12-02 18:40:00|17396|17392|17385.5|17381.5|17396|17392|17385.5|17381.5|15
1638470700000|2021-12-02 18:45:00|17383.5|17379.5|17372.5|17368.5|17383.5|17379.5|17370|17366|81
1638471000000|2021-12-02 18:50:00|17371.5|17367.5|17391.5|17387.5|17393.5|17389.5|17364.5|17360.5|58
1638471300000|2021-12-02 18:55:00|17390|17386|17392|17388|17392|17388|17390|17386|5
1638471600000|2021-12-02 19:00:00|17390|17386|17401|17397|17403|17399|17389.5|17385.5|59
1638471900000|2021-12-02 19:05:00|17402|17398|17415.5|17411.5|17415.5|17411.5|17400|17396|74
1638472200000|2021-12-02 19:10:00|17413|17409|17412|17408|17419.5|17415.5|17405.5|17401.5|30
1638472500000|2021-12-02 19:15:00|17413|17409|17424.5|17420.5|17427|17423|17413|17409|15
1638472800000|2021-12-02 19:20:00|17425|17421|17423|17419|17425|17421|17423|17419|24
1638473100000|2021-12-02 19:25:00|17404|17400|17418|17414|17418|17414|17404|17400|34
1638473400000|2021-12-02 19:30:00|17412|17408|17411|17407|17417|17413|17408|17404|65
1638473700000|2021-12-02 19:35:00|17414.5|17410.5|17408|17404|17414.5|17410.5|17406.5|17402.5|20
1638474000000|2021-12-02 19:40:00|17408.5|17404.5|17398.5|17394.5|17408.5|17404.5|17397.5|17393.5|34
1638474300000|2021-12-02 19:45:00|17400|17396|17390|17386|17402.5|17398.5|17387|17383|120
1638474600000|2021-12-02 19:50:00|17386|17382|17385|17381|17389|17385|17376.5|17372.5|41
1638474900000|2021-12-02 19:55:00|17383.5|17379.5|17393.5|17389.5|17398|17394|17382.5|17378.5|81
1638475200000|2021-12-02 20:00:00|17390|17386|17412.5|17408.5|17412.5|17408.5|17390|17386|67
1638475500000|2021-12-02 20:05:00|17413.5|17409.5|17414|17410|17421|17417|17411.5|17407.5|81
1638475800000|2021-12-02 20:10:00|17412.5|17408.5|17395.5|17391.5|17412.5|17408.5|17390.5|17386.5|32
1638476100000|2021-12-02 20:15:00|17401|17397|17398.5|17394.5|17401|17397|17396|17392|7
1638476400000|2021-12-02 20:20:00|17399|17395|17404|17400|17405|17401|17392|17388|59
1638476700000|2021-12-02 20:25:00|17402.5|17398.5|17403.5|17399.5|17410|17406|17400|17396|22
1638477000000|2021-12-02 20:30:00|17406.5|17402.5|17418.5|17414.5|17425|17421|17406.5|17402.5|24
1638477300000|2021-12-02 20:35:00|17423|17419|17422.5|17418.5|17425|17421|17418.5|17414.5|36
1638477600000|2021-12-02 20:40:00|17421.5|17417.5|17423|17419|17432|17428|17421|17417|70
1638477900000|2021-12-02 20:45:00|17422|17418|17427|17423|17436.5|17432.5|17415|17411|142
1638478200000|2021-12-02 20:50:00|17426.5|17422.5|17406|17402|17426.5|17422.5|17405|17401|112
1638478500000|2021-12-02 20:55:00|17405.5|17401.5|17399.5|17395.5|17405.5|17401.5|17399|17395|81
1638478800000|2021-12-02 21:00:00|17400|17396|17398.5|17394.5|17431|17427|17398.5|17394.5|26
1638479100000|2021-12-02 21:05:00|17430|17426|17403|17399|17430|17426|17403|17399|7
1638479400000|2021-12-02 21:10:00|17408|17404|17416.3|17398.3|17416.3|17404|17408|17397|9291478
1638479700000|2021-12-02 21:15:00|17417.7|17399.7|17428.4|17410.4|17430.4|17412.4|17415.7|17397.7|0
1638480000000|2021-12-02 21:20:00|17428|17410|17429.7|17411.7|17434.4|17416.4|17426.4|17408.4|0
1638480300000|2021-12-02 21:25:00|17429.4|17411.4|17429.2|17411.2|17430.6|17412.6|17426.6|17408.6|0
1638480600000|2021-12-02 21:30:00|17427.8|17409.8|17437.2|17419.2|17438.5|17420.5|17427.8|17409.8|0
1638480900000|2021-12-02 21:35:00|17437.5|17419.5|17439.5|17421.5|17439.9|17421.9|17434.5|17416.5|0
1638481200000|2021-12-02 21:40:00|17439.9|17421.9|17440.4|17422.4|17443.9|17425.9|17439.2|17421.2|0
1638481500000|2021-12-02 21:45:00|17440.7|17422.7|17440.5|17422.5|17446.5|17428.5|17438.4|17420.4|0
1638481800000|2021-12-02 21:50:00|17439.8|17421.8|17448.5|17430.5|17449.2|17431.2|17438.5|17420.5|0
1638482100000|2021-12-02 21:55:00|17449.2|17431.2|17449.1|17431.1|17451.3|17433.3|17444.5|17426.5|0
1638482400000|2021-12-02 22:00:00|17447.9|17429.9|17442.2|17424.2|17447.9|17429.9|17441.5|17423.5|0
1638482700000|2021-12-02 22:05:00|17442.3|17424.3|17442.7|17424.7|17442.8|17424.8|17441.7|17423.7|0
1638483000000|2021-12-02 22:10:00|17442.6|17424.6|17442.9|17424.9|17443.1|17425.1|17442.3|17424.3|0
1638483300000|2021-12-02 22:15:00|17442.5|17424.5|17443.4|17425.4|17444.1|17426.1|17441.9|17423.9|0
1638483600000|2021-12-02 22:20:00|17443.3|17425.3|17443.5|17425.5|17443.5|17425.5|17443.2|17425.2|0
1638483900000|2021-12-02 22:25:00|17443.4|17425.4|17443.8|17425.8|17444.1|17426.1|17443.4|17425.4|0
1638484200000|2021-12-02 22:30:00|17443.9|17425.9|17446.2|17428.2|17446.2|17428.2|17443.8|17425.8|0
1638484500000|2021-12-02 22:35:00|17446.6|17428.6|17447.4|17429.4|17447.5|17429.5|17446.6|17428.6|0
1638484800000|2021-12-02 22:40:00|17447.5|17429.5|17446.9|17428.9|17448.2|17430.2|17446.8|17428.8|0
1638485100000|2021-12-02 22:45:00|17447.4|17429.4|17446.8|17428.8|17447.4|17429.4|17445.9|17427.9|0
1638485400000|2021-12-02 22:50:00|17447.2|17429.2|17445.6|17427.6|17447.2|17429.2|17444.8|17426.8|0
1638485700000|2021-12-02 22:55:00|17445.9|17427.9|17444.5|17426.5|17446.8|17428.8|17444.5|17426.5|0
1638486000000|2021-12-02 23:00:00|17448.2|17430.2|17448.4|17430.4|17453.2|17435.2|17441.2|17423.2|0
1638486300000|2021-12-02 23:05:00|17449|17431|17442.4|17424.4|17449.7|17431.7|17442.4|17424.4|0
1638486600000|2021-12-02 23:10:00|17442.7|17424.7|17428.3|17410.3|17443|17425|17425.7|17407.7|0
1638486900000|2021-12-02 23:15:00|17429|17411|17416.8|17398.8|17430.3|17412.3|17410.6|17392.6|0
1638487200000|2021-12-02 23:20:00|17417.5|17399.5|17406.6|17388.6|17421.1|17403.1|17404|17386|0
1638487500000|2021-12-02 23:25:00|17407|17389|17403.1|17385.1|17414.3|17396.3|17403.1|17385.1|0
1638487800000|2021-12-02 23:30:00|17403.5|17385.5|17402.5|17384.5|17406.5|17388.5|17399.1|17381.1|0
1638488100000|2021-12-02 23:35:00|17404.5|17386.5|17402.5|17384.5|17408.5|17390.5|17401.8|17383.8|0
1638488400000|2021-12-02 23:40:00|17402.8|17384.8|17394.8|17376.8|17405.1|17387.1|17391.4|17373.4|0
1638488700000|2021-12-02 23:45:00|17395.4|17377.4|17394.1|17376.1|17400.4|17382.4|17391.4|17373.4|0
1638489000000|2021-12-02 23:50:00|17394.8|17376.8|17391.4|17373.4|17394.8|17376.8|17382.1|17364.1|0
1638489300000|2021-12-02 23:55:00|17391.1|17373.1|17376.7|17358.7|17393.4|17375.4|17371.7|17353.7|0
1638489600000|2021-12-03 00:00:00|17376.4|17358.4|17371.2|17353.2|17381.1|17363.1|17363.2|17345.2|0
1638489900000|2021-12-03 00:05:00|17371.9|17353.9|17378.8|17360.8|17379.5|17361.5|17369.9|17351.9|0
1638490200000|2021-12-03 00:10:00|17379.5|17361.5|17383.5|17365.5|17384.8|17366.8|17373.5|17355.5|0
1638490500000|2021-12-03 00:15:00|17382.8|17364.8|17388.7|17370.7|17393.7|17375.7|17372.6|17354.6|0
1638490800000|2021-12-03 00:20:00|17389.1|17371.1|17386.9|17368.9|17400|17382|17383.6|17365.6|0
1638491100000|2021-12-03 00:25:00|17386.7|17368.7|17398.3|17380.3|17401.9|17383.9|17386.7|17368.7|0
1638491400000|2021-12-03 00:30:00|17398.7|17380.7|17400.2|17382.2|17409.3|17391.3|17394.1|17376.1|0
1638491700000|2021-12-03 00:35:00|17400.1|17382.1|17396.8|17378.8|17403.3|17385.3|17391.9|17373.9|0
1638492000000|2021-12-03 00:40:00|17396.4|17378.4|17394.8|17376.8|17401.9|17383.9|17392.3|17374.3|0
1638492300000|2021-12-03 00:45:00|17394.9|17376.9|17389.7|17371.7|17397.3|17379.3|17389|17371|0
1638492600000|2021-12-03 00:50:00|17390.6|17372.6|17387.5|17369.5|17400.2|17382.2|17386.3|17368.3|0
1638492900000|2021-12-03 00:55:00|17387.2|17369.2|17393.8|17375.8|17397.3|17379.3|17386.8|17368.8|0
1638493200000|2021-12-03 01:00:00|17393.6|17375.6|17382|17378|17395.5|17390.5|17373|17369|432
1638493500000|2021-12-03 01:05:00|17386|17382|17374|17370|17395.5|17391.5|17372.5|17368.5|290
1638493800000|2021-12-03 01:10:00|17375|17371|17348.5|17344.5|17375.5|17371.5|17348|17344|249
1638494100000|2021-12-03 01:15:00|17350.5|17346.5|17354|17350|17356|17352|17343.5|17339.5|277
1638494400000|2021-12-03 01:20:00|17355.5|17351.5|17345.5|17341.5|17355.5|17351.5|17335.5|17331.5|266
1638494700000|2021-12-03 01:25:00|17347|17343|17337.5|17333.5|17356.5|17352.5|17337.5|17333.5|118
1638495000000|2021-12-03 01:30:00|17338.5|17334.5|17337|17333|17341|17337|17327.5|17323.5|153
1638495300000|2021-12-03 01:35:00|17334|17330|17322.5|17318.5|17337.5|17333.5|17315|17311|176
1638495600000|2021-12-03 01:40:00|17321|17317|17307|17303|17321|17317|17299.5|17295.5|308
1638495900000|2021-12-03 01:45:00|17305.5|17301.5|17307.5|17303.5|17317.5|17313.5|17295.5|17291.5|150
1638496200000|2021-12-03 01:50:00|17306|17302|17311.5|17307.5|17320|17316|17306|17302|93
1638496500000|2021-12-03 01:55:00|17314.5|17310.5|17316.5|17312.5|17321|17317|17311|17307|107
1638496800000|2021-12-03 02:00:00|17315.5|17311.5|17329|17325|17332|17328|17311.5|17307.5|108
1638497100000|2021-12-03 02:05:00|17330|17326|17334|17330|17344|17340|17326|17322|139
1638497400000|2021-12-03 02:10:00|17330.5|17326.5|17347.5|17343.5|17350|17346|17330.5|17326.5|57
1638497700000|2021-12-03 02:15:00|17348.5|17344.5|17337.5|17333.5|17355|17351|17335.5|17331.5|64
1638498000000|2021-12-03 02:20:00|17336.5|17332.5|17312|17308|17336.5|17332.5|17311.5|17307.5|48
1638498300000|2021-12-03 02:25:00|17321|17317|17318.5|17314.5|17321.5|17317.5|17308|17304|19
1638498600000|2021-12-03 02:30:00|17316|17312|17324|17320|17324.5|17320.5|17316|17312|19
1638498900000|2021-12-03 02:35:00|17330|17326|17331|17327|17339|17335|17328|17324|44
1638499200000|2021-12-03 02:40:00|17332|17328|17334.5|17330.5|17336.5|17332.5|17328|17324|64
1638499500000|2021-12-03 02:45:00|17333|17329|17347|17343|17354.5|17350.5|17333|17329|67
1638499800000|2021-12-03 02:50:00|17346.5|17342.5|17343|17339|17350|17346|17337.5|17333.5|35
1638500100000|2021-12-03 02:55:00|17345|17341|17345.5|17341.5|17354.5|17350.5|17345|17341|36
1638500400000|2021-12-03 03:00:00|17348|17344|17346|17342|17354|17350|17346|17342|8
1638500700000|2021-12-03 03:05:00|17347.5|17343.5|17350|17346|17355|17351|17347|17343|33
1638501000000|2021-12-03 03:10:00|17352.5|17348.5|17352.5|17348.5|17356|17352|17351.5|17347.5|6
1638501300000|2021-12-03 03:15:00|17350|17346|17348.5|17344.5|17350|17346|17346|17342|13
1638501600000|2021-12-03 03:20:00|17353.5|17349.5|17347.5|17343.5|17356.5|17352.5|17346|17342|74
1638501900000|2021-12-03 03:25:00|17348.5|17344.5|17364.5|17360.5|17366|17362|17344|17340|81
1638502200000|2021-12-03 03:30:00|17360|17356|17376|17372|17379.5|17375.5|17359|17355|232
1638502500000|2021-12-03 03:35:00|17375.5|17371.5|17384|17380|17388|17384|17375.5|17371.5|159
1638502800000|2021-12-03 03:40:00|17385|17381|17390|17386|17392|17388|17385|17381|153
1638503100000|2021-12-03 03:45:00|17388.5|17384.5|17450.5|17446.5|17456.5|17452.5|17380|17376|2333
1638503400000|2021-12-03 03:50:00|17451|17447|17438|17434|17465|17461|17434|17430|955
1638503700000|2021-12-03 03:55:00|17437|17433|17439.5|17435.5|17447|17443|17421|17417|1404
1638504000000|2021-12-03 04:00:00|17439|17435|17441.5|17437.5|17445.5|17441.5|17418.5|17414.5|1596
1638504300000|2021-12-03 04:05:00|17441|17437|17419|17415|17446.5|17442.5|17416.5|17412.5|1197
1638504600000|2021-12-03 04:10:00|17416.5|17412.5|17399.5|17395.5|17419|17415|17379|17375|682
1638504900000|2021-12-03 04:15:00|17398.5|17394.5|17413.5|17409.5|17419|17415|17383.5|17379.5|618
1638505200000|2021-12-03 04:20:00|17414.5|17410.5|17357|17353|17429.5|17425.5|17356.5|17352.5|1299
1638505500000|2021-12-03 04:25:00|17356|17352|17353.5|17349.5|17377|17373|17345.5|17341.5|1189
1638505800000|2021-12-03 04:30:00|17354|17350|17335.5|17331.5|17357|17353|17334|17330|1546
1638506100000|2021-12-03 04:35:00|17333|17329|17351|17347|17370.5|17366.5|17331|17327|582
1638506400000|2021-12-03 04:40:00|17354|17350|17365|17361|17370.5|17366.5|17342.5|17338.5|539
1638506700000|2021-12-03 04:45:00|17366|17362|17324.5|17320.5|17367.5|17363.5|17324.3|17320.3|954
1638507000000|2021-12-03 04:50:00|17326.5|17322.5|17334|17330|17345|17341|17326.3|17322.3|396
1638507300000|2021-12-03 04:55:00|17334.3|17330.3|17345|17341|17355.5|17351.5|17322.3|17318.3|478
1638507600000|2021-12-03 05:00:00|17344.5|17340.5|17345.3|17341.3|17360.8|17356.8|17341.8|17337.8|415
1638507900000|2021-12-03 05:05:00|17345.5|17341.5|17343.3|17339.3|17345.5|17341.5|17332.5|17328.5|407
1638508200000|2021-12-03 05:10:00|17343.5|17339.5|17349|17345|17355.5|17351.5|17336.5|17332.5|666
1638508500000|2021-12-03 05:15:00|17349.3|17345.3|17351.3|17347.3|17364.5|17360.5|17348|17344|361
1638508800000|2021-12-03 05:20:00|17351|17347|17364.8|17360.8|17371.3|17367.3|17351|17347|496
1638509100000|2021-12-03 05:25:00|17365|17361|17359.3|17355.3|17366.5|17362.5|17350|17346|297
1638509400000|2021-12-03 05:30:00|17360.3|17356.3|17348|17344|17363.5|17359.5|17344.3|17340.3|251
1638509700000|2021-12-03 05:35:00|17348.5|17344.5|17369.3|17365.3|17369.8|17365.8|17337.8|17333.8|612
1638510000000|2021-12-03 05:40:00|17368|17364|17378.3|17374.3|17383|17379|17364.3|17360.3|395
1638510300000|2021-12-03 05:45:00|17378|17374|17375.5|17371.5|17389|17385|17373.3|17369.3|438
1638510600000|2021-12-03 05:50:00|17375.3|17371.3|17375|17371|17384.5|17380.5|17363.8|17359.8|336
1638510900000|2021-12-03 05:55:00|17374.8|17370.8|17367|17363|17376.3|17372.3|17355|17351|238
1638511200000|2021-12-03 06:00:00|17366.8|17362.8|17363|17359|17376.8|17372.8|17358.5|17354.5|302
1638511500000|2021-12-03 06:05:00|17363.3|17359.3|17378|17374|17381.3|17377.3|17362|17358|360
1638511800000|2021-12-03 06:10:00|17377.3|17373.3|17383.5|17379.5|17384.8|17380.8|17372|17368|249
1638512100000|2021-12-03 06:15:00|17383.8|17379.8|17371.3|17367.3|17390|17386|17368|17364|261
1638512400000|2021-12-03 06:20:00|17370.8|17366.8|17370|17366|17372|17368|17357.8|17353.8|499
1638512700000|2021-12-03 06:25:00|17369.8|17365.8|17364.3|17360.3|17378.8|17374.8|17359.3|17355.3|221
1638513000000|2021-12-03 06:30:00|17365.5|17361.5|17364|17360|17369.8|17365.8|17352.3|17348.3|275
1638513300000|2021-12-03 06:35:00|17363.8|17359.8|17350.8|17346.8|17364.5|17360.5|17350|17346|354
1638513600000|2021-12-03 06:40:00|17351.3|17347.3|17355.5|17351.5|17359|17355|17341.8|17337.8|358
1638513900000|2021-12-03 06:45:00|17355.8|17351.8|17357.5|17353.5|17363.8|17359.8|17344.8|17340.8|193
1638514200000|2021-12-03 06:50:00|17357.3|17353.3|17346.8|17342.8|17357.8|17353.8|17344.5|17340.5|366
1638514500000|2021-12-03 06:55:00|17347|17343|17336.3|17332.3|17348.3|17344.3|17330.8|17326.8|488
1638514800000|2021-12-03 07:00:00|17335.8|17331.8|17317.3|17313.3|17336.3|17332.3|17309.8|17305.8|895
1638515100000|2021-12-03 07:05:00|17317|17313|17320.8|17316.8|17325.3|17321.3|17303.5|17299.5|701
1638515400000|2021-12-03 07:10:00|17321.3|17317.3|17291.3|17287.3|17323|17319|17291|17287|572
1638515700000|2021-12-03 07:15:00|17290.8|17286.8|17280.8|17276.8|17301.3|17297.3|17271.3|17267.3|870
1638516000000|2021-12-03 07:20:00|17282.3|17278.3|17286.8|17282.8|17291.8|17287.8|17274.3|17270.3|853
1638516300000|2021-12-03 07:25:00|17285.3|17281.3|17298.8|17294.8|17305|17301|17281.8|17277.8|398
1638516600000|2021-12-03 07:30:00|17298.5|17294.5|17292.5|17288.5|17307.3|17303.3|17290.5|17286.5|416
1638516900000|2021-12-03 07:35:00|17292.8|17288.8|17283.8|17279.8|17304.8|17300.8|17280.5|17276.5|436
1638517200000|2021-12-03 07:40:00|17283|17279|17269.8|17265.8|17287.8|17283.8|17261|17257|936
1638517500000|2021-12-03 07:45:00|17269.5|17265.5|17271.5|17267.5|17281|17277|17263.8|17259.8|516
1638517800000|2021-12-03 07:50:00|17271.3|17267.3|17271.5|17267.5|17280.5|17276.5|17264.5|17260.5|496
1638518100000|2021-12-03 07:55:00|17271.3|17267.3|17254.8|17250.8|17274.8|17270.8|17250.3|17246.3|703
1638518400000|2021-12-03 08:00:00|17255.5|17251.5|17240.5|17236.5|17271.3|17267.3|17239.3|17235.3|788
1638518700000|2021-12-03 08:05:00|17241|17237|17254.8|17250.8|17255.8|17251.8|17237.8|17233.8|735
1638519000000|2021-12-03 08:10:00|17255|17251|17242|17238|17266.8|17262.8|17231|17227|971
1638519300000|2021-12-03 08:15:00|17242.3|17238.3|17250.5|17246.5|17260.3|17256.3|17231.5|17227.5|671
1638519600000|2021-12-03 08:20:00|17250.3|17246.3|17263.8|17259.8|17266.5|17262.5|17237.8|17233.8|1006
1638519900000|2021-12-03 08:25:00|17264|17260|17255.5|17251.5|17279.8|17275.8|17255.3|17251.3|1610
1638520200000|2021-12-03 08:30:00|17255.3|17251.3|17245.8|17241.8|17255.3|17251.3|17239.3|17235.3|1880
1638520500000|2021-12-03 08:35:00|17246.3|17242.3|17248|17244|17248.3|17244.3|17239.8|17235.8|623
1638520800000|2021-12-03 08:40:00|17247.8|17243.8|17212|17208|17249.3|17245.3|17211.8|17207.8|714
1638521100000|2021-12-03 08:45:00|17212.3|17208.3|17205|17201|17217|17213|17200|17196|759
1638521400000|2021-12-03 08:50:00|17205.8|17201.8|17218.5|17214.5|17225.8|17221.8|17203.3|17199.3|685
1638521700000|2021-12-03 08:55:00|17218.8|17214.8|17198.3|17194.3|17228.5|17224.5|17195.3|17191.3|1063
1638522000000|2021-12-03 09:00:00|17197.3|17193.3|17198.3|17194.3|17209.8|17205.8|17186.3|17182.3|786
1638522300000|2021-12-03 09:05:00|17197.8|17193.8|17188.8|17184.8|17212|17208|17183.8|17179.8|595
1638522600000|2021-12-03 09:10:00|17189|17185|17189|17185|17192|17188|17171|17167|948
1638522900000|2021-12-03 09:15:00|17189.3|17185.3|17204.3|17200.3|17206.3|17202.3|17174.3|17170.3|717
1638523200000|2021-12-03 09:20:00|17202.8|17198.8|17196.3|17192.3|17204|17200|17185.3|17181.3|1305
1638523500000|2021-12-03 09:25:00|17197.8|17193.8|17221|17217|17230.8|17226.8|17188.5|17184.5|981
1638523800000|2021-12-03 09:30:00|17221.5|17217.5|17173|17169|17224.5|17220.5|17169.5|17165.5|1060
1638524100000|2021-12-03 09:35:00|17173.3|17169.3|17176.3|17172.3|17185.5|17181.5|17163.8|17159.8|959
1638524400000|2021-12-03 09:40:00|17176|17172|17180.8|17176.8|17183.8|17179.8|17164.3|17160.3|1122
1638524700000|2021-12-03 09:45:00|17181.5|17177.5|17180.3|17176.3|17191|17187|17177|17173|1199
1638525000000|2021-12-03 09:50:00|17180.5|17176.5|17190|17186|17196.8|17192.8|17177|17173|985
1638525300000|2021-12-03 09:55:00|17190.3|17186.3|17194.8|17190.8|17199.3|17195.3|17186|17182|912
1638525600000|2021-12-03 10:00:00|17190.4|17186.4|17174.9|17170.9|17191.6|17187.6|17171.4|17167.4|242
1638525900000|2021-12-03 10:05:00|17175.1|17171.1|17172.4|17168.4|17178.6|17174.6|17169.6|17165.6|101
1638526200000|2021-12-03 10:10:00|17182.7|17164.7|17170.1|17152.1|17185.3|17167.3|17170.1|17152.1|11128429
1638526500000|2021-12-03 10:15:00|17170|17152|17163|17145|17170|17152|17155.5|17137.5|0
1638526800000|2021-12-03 10:20:00|17163.2|17145.2|17156.8|17138.8|17163.2|17145.2|17148.8|17130.8|0
1638527100000|2021-12-03 10:25:00|17157|17139|17163|17145|17165.3|17147.3|17156|17138|0
1638527400000|2021-12-03 10:30:00|17163.1|17145.1|17158.6|17140.6|17165.1|17147.1|17158.6|17140.6|0
1638527700000|2021-12-03 10:35:00|17157.8|17139.8|17139|17121|17157.8|17139.8|17137.8|17119.8|0
1638528000000|2021-12-03 10:40:00|17139.8|17121.8|17180.4|17176.4|17186.1|17182.1|17139.8|17121.8|81
1638528300000|2021-12-03 10:45:00|17180.6|17176.6|17185.9|17181.9|17185.9|17181.9|17175.4|17171.4|76
1638528600000|2021-12-03 10:50:00|17186.1|17182.1|17186.6|17182.6|17191.6|17187.6|17181.4|17177.4|98
1638528900000|2021-12-03 10:55:00|17186.4|17182.4|17198.1|17194.1|17198.1|17194.1|17182.9|17178.9|91
1638529200000|2021-12-03 11:00:00|17197.9|17193.9|17190.9|17186.9|17201.6|17197.6|17188.9|17184.9|52
1638529500000|2021-12-03 11:05:00|17190.6|17186.6|17188.1|17184.1|17194.9|17190.9|17186.1|17182.1|38
1638529800000|2021-12-03 11:10:00|17188.9|17184.9|17184.9|17180.9|17192.9|17188.9|17183.4|17179.4|44
1638530100000|2021-12-03 11:15:00|17186.1|17182.1|17187.6|17183.6|17188.6|17184.6|17182.1|17178.1|37
1638530400000|2021-12-03 11:20:00|17186.6|17182.6|17194.1|17190.1|17194.1|17190.1|17183.1|17179.1|37
1638530700000|2021-12-03 11:25:00|17190.6|17186.6|17185.1|17181.1|17191.6|17187.6|17184.1|17180.1|51
1638531000000|2021-12-03 11:30:00|17188.6|17184.6|17197.6|17193.6|17203.1|17199.1|17188.6|17184.6|18
1638531300000|2021-12-03 11:35:00|17204.1|17200.1|17207.6|17203.6|17207.6|17203.6|17204.1|17200.1|15
1638531600000|2021-12-03 11:40:00|17210.6|17206.6|17212.6|17208.6|17214.6|17210.6|17208.6|17204.6|60
1638531900000|2021-12-03 11:45:00|17215.1|17211.1|17202.6|17198.6|17215.1|17211.1|17202.6|17198.6|16
1638532200000|2021-12-03 11:50:00|17202.1|17198.1|17187.1|17183.1|17202.1|17198.1|17187.1|17183.1|99
1638532500000|2021-12-03 11:55:00|17189.6|17185.6|17192.6|17188.6|17194.6|17190.6|17187.6|17183.6|60
1638532800000|2021-12-03 12:00:00|17191.1|17187.1|17184.1|17180.1|17191.1|17187.1|17183.6|17179.6|55
1638533100000|2021-12-03 12:05:00|17183.6|17179.6|17182.1|17178.1|17187.6|17183.6|17179.6|17175.6|58
1638533400000|2021-12-03 12:10:00|17178.6|17174.6|17191.6|17187.6|17191.6|17187.6|17178.6|17174.6|58
1638533700000|2021-12-03 12:15:00|17190.1|17186.1|17186.6|17182.6|17190.1|17186.1|17185.6|17181.6|23
1638534000000|2021-12-03 12:20:00|17192.1|17188.1|17186.6|17182.6|17192.1|17188.1|17185.6|17181.6|12
1638534300000|2021-12-03 12:25:00|17185.6|17181.6|17187.6|17183.6|17187.6|17183.6|17183.1|17179.1|25
1638534600000|2021-12-03 12:30:00|17187.1|17183.1|17199.1|17195.1|17199.1|17195.1|17184.6|17180.6|18
1638534900000|2021-12-03 12:35:00|17198.6|17194.6|17198.6|17194.6|17198.6|17194.6|17191.6|17187.6|16
1638535200000|2021-12-03 12:40:00|17199.1|17195.1|17200.1|17196.1|17202.1|17198.1|17199.1|17195.1|9
1638535500000|2021-12-03 12:45:00|17197.6|17193.6|17206.1|17202.1|17206.6|17202.6|17197.6|17193.6|18
1638535800000|2021-12-03 12:50:00|17207.1|17203.1|17203.1|17199.1|17207.6|17203.6|17200.1|17196.1|56
1638536100000|2021-12-03 12:55:00|17199.1|17195.1|17197.1|17193.1|17199.1|17195.1|17196.6|17192.6|13
1638536400000|2021-12-03 13:00:00|17197.6|17193.6|17205.1|17201.1|17205.1|17201.1|17192.6|17188.6|15
1638536700000|2021-12-03 13:05:00|17206.6|17202.6|17217.6|17213.6|17217.6|17213.6|17206.6|17202.6|31
1638537000000|2021-12-03 13:10:00|17215.1|17211.1|17205.1|17201.1|17215.1|17211.1|17203.6|17199.6|116
1638537300000|2021-12-03 13:15:00|17201.1|17197.1|17192.1|17188.1|17201.6|17197.6|17191.1|17187.1|39
1638537600000|2021-12-03 13:20:00|17193.6|17189.6|17190.1|17186.1|17194.1|17190.1|17190.1|17186.1|55
1638537900000|2021-12-03 13:25:00|17188.6|17184.6|17199.1|17195.1|17199.1|17195.1|17182.6|17178.6|60
1638538200000|2021-12-03 13:30:00|17199.6|17195.6|17200.6|17196.6|17233.6|17229.6|17199.6|17195.6|188
1638538500000|2021-12-03 13:35:00|17200.1|17196.1|17205.1|17201.1|17220.1|17216.1|17199.1|17195.1|93
1638538800000|2021-12-03 13:40:00|17204.6|17200.6|17197.6|17193.6|17207.6|17203.6|17197.6|17193.6|24
1638539100000|2021-12-03 13:45:00|17195.1|17191.1|17184.6|17180.6|17200.1|17196.1|17178.6|17174.6|72
1638539400000|2021-12-03 13:50:00|17183.6|17179.6|17182.6|17178.6|17184.6|17180.6|17178.6|17174.6|53
1638539700000|2021-12-03 13:55:00|17184.6|17180.6|17192.6|17188.6|17207.6|17203.6|17184.6|17180.6|57
1638540000000|2021-12-03 14:00:00|17192.1|17188.1|17200.1|17196.1|17200.1|17196.1|17187.6|17183.6|45
1638540300000|2021-12-03 14:05:00|17204.6|17200.6|17196.6|17192.6|17207.1|17203.1|17196.6|17192.6|51
1638540600000|2021-12-03 14:10:00|17195.1|17191.1|17196.6|17192.6|17198.1|17194.1|17191.1|17187.1|22
1638540900000|2021-12-03 14:15:00|17196.1|17192.1|17197.6|17193.6|17197.6|17193.6|17190.6|17186.6|36
1638541200000|2021-12-03 14:20:00|17198.1|17194.1|17194.1|17190.1|17201.1|17197.1|17193.6|17189.6|24
1638541500000|2021-12-03 14:25:00|17196.1|17192.1|17199.6|17195.6|17205.1|17201.1|17196.1|17192.1|66
1638541800000|2021-12-03 14:30:00|17201.1|17197.1|17201.1|17197.1|17220.1|17216.1|17194.1|17190.1|250
1638542100000|2021-12-03 14:35:00|17201.6|17197.6|17160.6|17156.6|17201.6|17197.6|17160.6|17156.6|644
1638542400000|2021-12-03 14:40:00|17161.1|17157.1|17141.1|17137.1|17164.1|17160.1|17139.6|17135.6|830
1638542700000|2021-12-03 14:45:00|17142.1|17138.1|17145.1|17141.1|17145.1|17141.1|17132.1|17128.1|378
1638543000000|2021-12-03 14:50:00|17146.1|17142.1|17111.6|17107.6|17150.6|17146.6|17110.1|17106.1|377
1638543300000|2021-12-03 14:55:00|17111.1|17107.1|17136.1|17132.1|17148.1|17144.1|17111.1|17107.1|301
1638543600000|2021-12-03 15:00:00|17132.6|17128.6|17121.1|17117.1|17141.1|17137.1|17109.6|17105.6|284
1638543900000|2021-12-03 15:05:00|17120.1|17116.1|17113.1|17109.1|17136.6|17132.6|17113.1|17109.1|685
1638544200000|2021-12-03 15:10:00|17113.6|17109.6|17106.1|17102.1|17123.1|17119.1|17105.1|17101.1|300
1638544500000|2021-12-03 15:15:00|17107.1|17103.1|17126.6|17122.6|17135.6|17131.6|17104.6|17100.6|178
1638544800000|2021-12-03 15:20:00|17125.1|17121.1|17136.1|17132.1|17139.6|17135.6|17116.6|17112.6|175
1638545100000|2021-12-03 15:25:00|17133.6|17129.6|17138.1|17134.1|17142.1|17138.1|17121.1|17117.1|56
1638545400000|2021-12-03 15:30:00|17133.6|17129.6|17105.1|17101.1|17133.6|17129.6|17105.1|17101.1|102
1638545700000|2021-12-03 15:35:00|17106.1|17102.1|17122.1|17118.1|17127.6|17123.6|17103.6|17099.6|96
1638546000000|2021-12-03 15:40:00|17123.1|17119.1|17102.1|17098.1|17123.6|17119.6|17099.6|17095.6|231
1638546300000|2021-12-03 15:45:00|17100.6|17096.6|17107.6|17103.6|17116.6|17112.6|17097.6|17093.6|166
1638546600000|2021-12-03 15:50:00|17108.1|17104.1|17127.6|17123.6|17132.1|17128.1|17098.6|17094.6|292
1638546900000|2021-12-03 15:55:00|17126.1|17122.1|17117.6|17113.6|17129.6|17125.6|17115.1|17111.1|87
1638547200000|2021-12-03 16:00:00|17115.6|17111.6|17120.1|17116.1|17125.1|17121.1|17111.6|17107.6|64
1638547500000|2021-12-03 16:05:00|17118.1|17114.1|17129.6|17125.6|17131.1|17127.1|17107.6|17103.6|128
1638547800000|2021-12-03 16:10:00|17129.1|17125.1|17129.6|17125.6|17136.6|17132.6|17119.1|17115.1|155
1638548100000|2021-12-03 16:15:00|17126.6|17122.6|17111.1|17107.1|17132.1|17128.1|17109.6|17105.6|75
1638548400000|2021-12-03 16:20:00|17109.6|17105.6|17122.1|17118.1|17129.6|17125.6|17106.6|17102.6|92
1638548700000|2021-12-03 16:25:00|17116.1|17112.1|17132.6|17128.6|17133.1|17129.1|17116.1|17112.1|42
1638549000000|2021-12-03 16:30:00|17126.6|17122.6|17135.1|17131.1|17137.6|17133.6|17116.6|17112.6|65
1638549300000|2021-12-03 16:35:00|17135.6|17131.6|17126.6|17122.6|17139.6|17135.6|17121.1|17117.1|173
1638549600000|2021-12-03 16:40:00|17129.1|17125.1|17109.6|17105.6|17133.6|17129.6|17106.1|17102.1|80
1638549900000|2021-12-03 16:45:00|17105.6|17101.6|17105.1|17101.1|17115.1|17111.1|17103.6|17099.6|158
1638550200000|2021-12-03 16:50:00|17106.6|17102.6|17098.6|17094.6|17107.1|17103.1|17086.6|17082.6|237
1638550500000|2021-12-03 16:55:00|17100.1|17096.1|17088.1|17084.1|17100.1|17096.1|17085.6|17081.6|69
1638550800000|2021-12-03 17:00:00|17093.6|17089.6|17083.1|17079.1|17093.6|17089.6|17081.1|17077.1|37
1638551100000|2021-12-03 17:05:00|17083.6|17079.6|17097.1|17093.1|17100.6|17096.6|17080.6|17076.6|70
1638551400000|2021-12-03 17:10:00|17094.6|17090.6|17089.6|17085.6|17104.6|17100.6|17089.6|17085.6|89
1638551700000|2021-12-03 17:15:00|17090.6|17086.6|17105.6|17101.6|17109.1|17105.1|17090.6|17086.6|45
1638552000000|2021-12-03 17:20:00|17102.6|17098.6|17112.1|17108.1|17115.1|17111.1|17102.6|17098.6|22
1638552300000|2021-12-03 17:25:00|17107.6|17103.6|17106.1|17102.1|17109.1|17105.1|17103.1|17099.1|36
1638552600000|2021-12-03 17:30:00|17105.6|17101.6|17091.6|17087.6|17105.6|17101.6|17091.6|17087.6|65
1638552900000|2021-12-03 17:35:00|17103.1|17099.1|17113.6|17109.6|17118.1|17114.1|17102.1|17098.1|81
1638553200000|2021-12-03 17:40:00|17114.6|17110.6|17108.6|17104.6|17126.1|17122.1|17107.6|17103.6|65
1638553500000|2021-12-03 17:45:00|17109.1|17105.1|17100.6|17096.6|17112.1|17108.1|17094.1|17090.1|111
1638553800000|2021-12-03 17:50:00|17104.1|17100.1|17106.6|17102.6|17112.1|17108.1|17102.6|17098.6|32
1638554100000|2021-12-03 17:55:00|17107.1|17103.1|17113.6|17109.6|17113.6|17109.6|17097.6|17093.6|68
1638554400000|2021-12-03 18:00:00|17112.1|17108.1|17111.1|17107.1|17112.1|17108.1|17103.6|17099.6|29
1638554700000|2021-12-03 18:05:00|17109.1|17105.1|17132.6|17128.6|17132.6|17128.6|17109.1|17105.1|65
1638555000000|2021-12-03 18:10:00|17132.1|17128.1|17124.6|17120.6|17134.6|17130.6|17121.6|17117.6|91
1638555300000|2021-12-03 18:15:00|17127.1|17123.1|17128.1|17124.1|17135.1|17131.1|17123.6|17119.6|89
1638555600000|2021-12-03 18:20:00|17126.6|17122.6|17132.6|17128.6|17132.6|17128.6|17123.6|17119.6|70
1638555900000|2021-12-03 18:25:00|17132.1|17128.1|17117.6|17113.6|17132.1|17128.1|17117.1|17113.1|47
1638556200000|2021-12-03 18:30:00|17116.6|17112.6|17107.6|17103.6|17116.6|17112.6|17106.1|17102.1|45
1638556500000|2021-12-03 18:35:00|17107.1|17103.1|17096.6|17092.6|17107.1|17103.1|17093.1|17089.1|71
1638556800000|2021-12-03 18:40:00|17103.1|17099.1|17113.6|17109.6|17113.6|17109.6|17103.1|17099.1|19
1638557100000|2021-12-03 18:45:00|17113.1|17109.1|17097.6|17093.6|17119.6|17115.6|17096.6|17092.6|39
1638557400000|2021-12-03 18:50:00|17107.1|17103.1|17120.1|17116.1|17124.1|17120.1|17107.1|17103.1|52
1638557700000|2021-12-03 18:55:00|17114.1|17110.1|17105.6|17101.6|17120.1|17116.1|17103.6|17099.6|106
1638558000000|2021-12-03 19:00:00|17103.1|17099.1|17109.1|17105.1|17110.1|17106.1|17097.6|17093.6|70
1638558300000|2021-12-03 19:05:00|17108.1|17104.1|17102.1|17098.1|17108.1|17104.1|17102.1|17098.1|11
1638558600000|2021-12-03 19:10:00|17104.6|17100.6|17104.1|17100.1|17110.6|17106.6|17093.6|17089.6|82
1638558900000|2021-12-03 19:15:00|17102.1|17098.1|17094.6|17090.6|17102.1|17098.1|17093.1|17089.1|39
1638559200000|2021-12-03 19:20:00|17091.1|17087.1|17108.6|17104.6|17108.6|17104.6|17082.6|17078.6|81
1638559500000|2021-12-03 19:25:00|17109.1|17105.1|17103.6|17099.6|17109.1|17105.1|17103.1|17099.1|11
1638559800000|2021-12-03 19:30:00|17104.6|17100.6|17107.6|17103.6|17111.1|17107.1|17097.1|17093.1|65
1638560100000|2021-12-03 19:35:00|17104.6|17100.6|17094.6|17090.6|17106.6|17102.6|17092.6|17088.6|24
1638560400000|2021-12-03 19:40:00|17098.1|17094.1|17108.6|17104.6|17112.6|17108.6|17098.1|17094.1|94
1638560700000|2021-12-03 19:45:00|17111.1|17107.1|17097.6|17093.6|17115.6|17111.6|17097.6|17093.6|82
1638561000000|2021-12-03 19:50:00|17095.6|17091.6|17084.1|17080.1|17100.1|17096.1|17083.1|17079.1|45
1638561300000|2021-12-03 19:55:00|17083.1|17079.1|17083.1|17079.1|17094.6|17090.6|17082.6|17078.6|177
1638561600000|2021-12-03 20:00:00|17082.6|17078.6|17087.6|17083.6|17094.6|17090.6|17071.6|17067.6|99
1638561900000|2021-12-03 20:05:00|17083.1|17079.1|17093.1|17089.1|17098.1|17094.1|17083.1|17079.1|36
1638562200000|2021-12-03 20:10:00|17090.1|17086.1|17104.6|17100.6|17104.6|17100.6|17089.6|17085.6|12
1638562500000|2021-12-03 20:15:00|17098.1|17094.1|17089.1|17085.1|17104.6|17100.6|17089.1|17085.1|29
1638562800000|2021-12-03 20:20:00|17098.1|17094.1|17107.1|17103.1|17117.6|17113.6|17098.1|17094.1|65
1638563100000|2021-12-03 20:25:00|17111.1|17107.1|17107.6|17103.6|17117.6|17113.6|17107.6|17103.6|71
1638563400000|2021-12-03 20:30:00|17103.6|17099.6|17104.1|17100.1|17113.1|17109.1|17099.1|17095.1|48
1638563700000|2021-12-03 20:35:00|17106.6|17102.6|17100.6|17096.6|17110.1|17106.1|17097.1|17093.1|62
1638564000000|2021-12-03 20:40:00|17101.1|17097.1|17083.1|17079.1|17104.6|17100.6|17083.1|17079.1|104
1638564300000|2021-12-03 20:45:00|17079.6|17075.6|17080.6|17076.6|17087.1|17083.1|17079.1|17075.1|24
1638564600000|2021-12-03 20:50:00|17094.1|17090.1|17122.6|17118.6|17132.1|17128.1|17094.1|17090.1|89
1638564900000|2021-12-03 20:55:00|17121.6|17117.6|17127.1|17123.1|17127.6|17123.6|17114.6|17110.6|87
1638565200000|2021-12-03 21:00:00|17126.1|17122.1|17125.6|17121.6|17130.1|17126.1|17125.6|17121.6|23
1638565500000|2021-12-03 21:05:00|17124.1|17120.1|17123.1|17119.1|17124.1|17120.1|17123.1|17119.1|9
1638565800000|2021-12-03 21:10:00|17121.1|17117.1|17100.4|17082.4|17122.1|17118.1|17082.6|17078.6|11192701
1638566100000|2021-12-03 21:15:00|17099.8|17081.8|17097.1|17079.1|17110.4|17092.4|17095.1|17077.1|0
1638566400000|2021-12-03 21:20:00|17096.4|17078.4|17100.9|17082.9|17102.7|17084.7|17094.1|17076.1|0
1638566700000|2021-12-03 21:25:00|17101.2|17083.2|17104.9|17086.9|17104.9|17086.9|17100.9|17082.9|0
1638567000000|2021-12-03 21:30:00|17103.5|17085.5|17105.5|17087.5|17106.2|17088.2|17100.2|17082.2|0
1638567300000|2021-12-03 21:35:00|17106.2|17088.2|17106.2|17088.2|17106.2|17088.2|17104.9|17086.9|0
1638567600000|2021-12-03 21:40:00|17105.5|17087.5|17105.5|17087.5|17106.2|17088.2|17104.9|17086.9|0
1638567900000|2021-12-03 21:45:00|17104.9|17086.9|17107.1|17089.1|17107.1|17089.1|17104.9|17086.9|0
1638568200000|2021-12-03 21:50:00|17106.7|17088.7|17106|17088|17107.3|17089.3|17106|17088|0
1638568500000|2021-12-03 21:55:00|17104.7|17086.7|17107.2|17089.2|17109.3|17091.3|17097.7|17079.7|0
1638745200000|2021-12-05 23:00:00|17120.8|17102.8|17139.1|17121.1|17149.3|17131.3|17120.1|17102.1|0
1638745500000|2021-12-05 23:05:00|17140.2|17122.2|17154.1|17136.1|17158.8|17140.8|17140.2|17122.2|0
1638745800000|2021-12-05 23:10:00|17154.4|17136.4|17144.9|17126.9|17160.5|17142.5|17144.9|17126.9|0
1638746100000|2021-12-05 23:15:00|17146.6|17128.6|17152.9|17134.9|17156.5|17138.5|17146.3|17128.3|0
1638746400000|2021-12-05 23:20:00|17153.2|17135.2|17139|17121|17153.5|17135.5|17137.6|17119.6|0
1638746700000|2021-12-05 23:25:00|17139.3|17121.3|17152.9|17134.9|17152.9|17134.9|17134.3|17116.3|0
1638747000000|2021-12-05 23:30:00|17153.2|17135.2|17157.5|17139.5|17159.8|17141.8|17150.2|17132.2|0
1638747300000|2021-12-05 23:35:00|17158.2|17140.2|17167.5|17149.5|17168.4|17150.4|17158.2|17140.2|0
1638747600000|2021-12-05 23:40:00|17167.8|17149.8|17165.7|17147.7|17168.1|17150.1|17162.4|17144.4|0
1638747900000|2021-12-05 23:45:00|17165.3|17147.3|17168.3|17150.3|17169.7|17151.7|17160.4|17142.4|0
1638748200000|2021-12-05 23:50:00|17168|17150|17173.3|17155.3|17175|17157|17164.4|17146.4|0
1638748500000|2021-12-05 23:55:00|17173.7|17155.7|17172.9|17154.9|17179|17161|17171.7|17153.7|0
1638748800000|2021-12-06 00:00:00|17173.6|17155.6|17170.5|17152.5|17176.9|17158.9|17167.9|17149.9|0
1638749100000|2021-12-06 00:05:00|17171.2|17153.2|17170.5|17152.5|17173.2|17155.2|17167.9|17149.9|0
1638749400000|2021-12-06 00:10:00|17171.2|17153.2|17146.9|17128.9|17171.2|17153.2|17145.6|17127.6|0
1638749700000|2021-12-06 00:15:00|17147.2|17129.2|17140.1|17122.1|17151.5|17133.5|17124.2|17106.2|0
1638750000000|2021-12-06 00:20:00|17139.3|17121.3|17147.3|17129.3|17148.6|17130.6|17137.3|17119.3|0
1638750300000|2021-12-06 00:25:00|17147.5|17129.5|17154.1|17136.1|17158.8|17140.8|17144.1|17126.1|0
1638750600000|2021-12-06 00:30:00|17154.2|17136.2|17143.2|17125.2|17159.9|17141.9|17143.1|17125.1|0
1638750900000|2021-12-06 00:35:00|17143.1|17125.1|17155.2|17137.2|17162.7|17144.7|17140.3|17122.3|0
1638751200000|2021-12-06 00:40:00|17155.3|17137.3|17162.3|17144.3|17163.3|17145.3|17152.5|17134.5|0
1638751500000|2021-12-06 00:45:00|17162.2|17144.2|17164.1|17146.1|17167.2|17149.2|17157.7|17139.7|0
1638751800000|2021-12-06 00:50:00|17163.8|17145.8|17164.5|17146.5|17164.7|17146.7|17153.7|17135.7|0
1638752100000|2021-12-06 00:55:00|17164.4|17146.4|17169.7|17151.7|17173.9|17155.9|17160.2|17142.2|0
1638752400000|2021-12-06 01:00:00|17168.4|17150.4|17150.1|17146.1|17183.6|17179.6|17149.6|17145.6|505
1638752700000|2021-12-06 01:05:00|17153.1|17149.1|17176.6|17172.6|17176.6|17172.6|17152.6|17148.6|179
1638753000000|2021-12-06 01:10:00|17178.1|17174.1|17176.6|17172.6|17189.1|17185.1|17176.6|17172.6|90
1638753300000|2021-12-06 01:15:00|17177.6|17173.6|17182.6|17178.6|17186.1|17182.1|17173.6|17169.6|134
1638753600000|2021-12-06 01:20:00|17185.6|17181.6|17181.6|17177.6|17185.6|17181.6|17177.6|17173.6|54
1638753900000|2021-12-06 01:25:00|17181.1|17177.1|17182.6|17178.6|17186.6|17182.6|17172.1|17168.1|102
1638754200000|2021-12-06 01:30:00|17181.6|17177.6|17154.6|17150.6|17184.6|17180.6|17154.6|17150.6|228
1638754500000|2021-12-06 01:35:00|17154.1|17150.1|17156.1|17152.1|17156.1|17152.1|17131.6|17127.6|141
1638754800000|2021-12-06 01:40:00|17157.1|17153.1|17163.6|17159.6|17167.1|17163.1|17155.1|17151.1|135
1638755100000|2021-12-06 01:45:00|17164.6|17160.6|17185.1|17181.1|17185.1|17181.1|17164.6|17160.6|183
1638755400000|2021-12-06 01:50:00|17186.6|17182.6|17204.1|17200.1|17206.6|17202.6|17186.6|17182.6|283
1638755700000|2021-12-06 01:55:00|17205.1|17201.1|17202.1|17198.1|17206.1|17202.1|17194.1|17190.1|26
1638756000000|2021-12-06 02:00:00|17203.1|17199.1|17196.6|17192.6|17205.1|17201.1|17196.6|17192.6|57
1638756300000|2021-12-06 02:05:00|17198.6|17194.6|17203.1|17199.1|17209.6|17205.6|17198.6|17194.6|78
1638756600000|2021-12-06 02:10:00|17202.6|17198.6|17210.1|17206.1|17211.6|17207.6|17198.6|17194.6|63
1638756900000|2021-12-06 02:15:00|17211.6|17207.6|17206.9|17202.9|17217.1|17213.1|17203.6|17199.6|91
1638757200000|2021-12-06 02:20:00|17207.9|17203.9|17201.4|17197.4|17212.9|17208.9|17200.4|17196.4|98
1638757500000|2021-12-06 02:25:00|17200.9|17196.9|17184.4|17180.4|17201.9|17197.9|17184.4|17180.4|40
1638757800000|2021-12-06 02:30:00|17182.4|17178.4|17175.9|17171.9|17182.4|17178.4|17168.4|17164.4|72
1638758100000|2021-12-06 02:35:00|17178.9|17174.9|17183.4|17179.4|17190.9|17186.9|17178.9|17174.9|25
1638758400000|2021-12-06 02:40:00|17185.9|17181.9|17182.9|17178.9|17187.4|17183.4|17175.4|17171.4|68
1638758700000|2021-12-06 02:45:00|17185.9|17181.9|17188.9|17184.9|17192.4|17188.4|17182.9|17178.9|43
1638759000000|2021-12-06 02:50:00|17187.4|17183.4|17186.9|17182.9|17187.9|17183.9|17183.9|17179.9|32
1638759300000|2021-12-06 02:55:00|17188.9|17184.9|17187.9|17183.9|17188.9|17184.9|17182.9|17178.9|32
1638759600000|2021-12-06 03:00:00|17191.4|17187.4|17191.9|17187.9|17196.4|17192.4|17186.9|17182.9|62
1638759900000|2021-12-06 03:05:00|17192.4|17188.4|17188.9|17184.9|17193.4|17189.4|17184.4|17180.4|59
1638760200000|2021-12-06 03:10:00|17188.4|17184.4|17194.4|17190.4|17198.4|17194.4|17188.4|17184.4|47
1638760500000|2021-12-06 03:15:00|17195.9|17191.9|17201.9|17197.9|17201.9|17197.9|17193.9|17189.9|56
1638760800000|2021-12-06 03:20:00|17201.4|17197.4|17195.9|17191.9|17204.4|17200.4|17195.4|17191.4|25
1638761100000|2021-12-06 03:25:00|17194.9|17190.9|17186.9|17182.9|17196.4|17192.4|17186.9|17182.9|51
1638761400000|2021-12-06 03:30:00|17185.4|17181.4|17166.4|17162.4|17191.9|17187.9|17163.4|17159.4|181
1638761700000|2021-12-06 03:35:00|17166.9|17162.9|17176.9|17172.9|17179.9|17175.9|17166.4|17162.4|126
1638762000000|2021-12-06 03:40:00|17177.9|17173.9|17191.4|17187.4|17193.9|17189.9|17177.9|17173.9|175
1638762300000|2021-12-06 03:45:00|17189.4|17185.4|17120.4|17116.4|17197.4|17193.4|17107.9|17103.9|2319
1638762600000|2021-12-06 03:50:00|17121.4|17117.4|17159.4|17155.4|17174.9|17170.9|17121.4|17117.4|1468
1638762900000|2021-12-06 03:55:00|17163.9|17159.9|17154.9|17150.9|17167.9|17163.9|17149.4|17145.4|740
1638763200000|2021-12-06 04:00:00|17155.9|17151.9|17102.9|17098.9|17158.9|17154.9|17098.9|17094.9|1631
1638763500000|2021-12-06 04:05:00|17102.4|17098.4|17097.4|17093.4|17114.9|17110.9|17079.9|17075.9|1154
1638763800000|2021-12-06 04:10:00|17099.4|17095.4|17128.4|17124.4|17129.9|17125.9|17090.4|17086.4|780
1638764100000|2021-12-06 04:15:00|17126.9|17122.9|17136.9|17132.9|17164.4|17160.4|17124.4|17120.4|1063
1638764400000|2021-12-06 04:20:00|17137.4|17133.4|17123.9|17119.9|17143.4|17139.4|17117.9|17113.9|807
1638764700000|2021-12-06 04:25:00|17122.4|17118.4|17108.4|17104.4|17122.4|17118.4|17096.4|17092.4|1379
1638765000000|2021-12-06 04:30:00|17109.4|17105.4|17105.4|17101.4|17117.4|17113.4|17102.9|17098.9|626
1638765300000|2021-12-06 04:35:00|17104.9|17100.9|17143.4|17139.4|17149.9|17145.9|17102.4|17098.4|812
1638765600000|2021-12-06 04:40:00|17144.4|17140.4|17127.4|17123.4|17149.9|17145.9|17124.4|17120.4|649
1638765900000|2021-12-06 04:45:00|17127.7|17123.7|17110.7|17106.7|17129.2|17125.2|17102.9|17098.9|495
1638766200000|2021-12-06 04:50:00|17110.4|17106.4|17116.7|17112.7|17122.2|17118.2|17092.7|17088.7|462
1638766500000|2021-12-06 04:55:00|17116.4|17112.4|17128.2|17124.2|17129.2|17125.2|17113.9|17109.9|404
1638766800000|2021-12-06 05:00:00|17128.4|17124.4|17115.4|17111.4|17135.2|17131.2|17113.2|17109.2|487
1638767100000|2021-12-06 05:05:00|17115.2|17111.2|17127.4|17123.4|17129.7|17125.7|17105.4|17101.4|391
1638767400000|2021-12-06 05:10:00|17127.7|17123.7|17135.9|17131.9|17139.7|17135.7|17124.2|17120.2|452
1638767700000|2021-12-06 05:15:00|17136.2|17132.2|17118.4|17114.4|17147.4|17143.4|17114.9|17110.9|285
1638768000000|2021-12-06 05:20:00|17118.7|17114.7|17121.9|17117.9|17125.4|17121.4|17111.4|17107.4|308
1638768300000|2021-12-06 05:25:00|17121.4|17117.4|17113.7|17109.7|17121.9|17117.9|17103.2|17099.2|253
1638768600000|2021-12-06 05:30:00|17112.9|17108.9|17089.7|17085.7|17112.9|17108.9|17083.2|17079.2|505
1638768900000|2021-12-06 05:35:00|17089.9|17085.9|17095.9|17091.9|17101.2|17097.2|17081.7|17077.7|269
1638769200000|2021-12-06 05:40:00|17095.7|17091.7|17101.2|17097.2|17109.2|17105.2|17083.2|17079.2|277
1638769500000|2021-12-06 05:45:00|17100.9|17096.9|17090.2|17086.2|17101.7|17097.7|17081.2|17077.2|580
1638769800000|2021-12-06 05:50:00|17089.4|17085.4|17070.9|17066.9|17092.2|17088.2|17065.4|17061.4|769
1638770100000|2021-12-06 05:55:00|17070.7|17066.7|17055.7|17051.7|17070.7|17066.7|17050.4|17046.4|1415
1638770400000|2021-12-06 06:00:00|17055.4|17051.4|17060.4|17056.4|17064.2|17060.2|17044.2|17040.2|811
1638770700000|2021-12-06 06:05:00|17060.7|17056.7|17045.2|17041.2|17065.7|17061.7|17044.2|17040.2|449
1638771000000|2021-12-06 06:10:00|17045.4|17041.4|17051.2|17047.2|17058.9|17054.9|17040.7|17036.7|375
1638771300000|2021-12-06 06:15:00|17050.9|17046.9|17048.7|17044.7|17055.2|17051.2|17041.2|17037.2|508
1638771600000|2021-12-06 06:20:00|17048.4|17044.4|17044.2|17040.2|17051.2|17047.2|17042.4|17038.4|348
1638771900000|2021-12-06 06:25:00|17043.9|17039.9|17057.2|17053.2|17064.9|17060.9|17036.2|17032.2|914
1638772200000|2021-12-06 06:30:00|17057.4|17053.4|17060.7|17056.7|17068.9|17064.9|17045.9|17041.9|793
1638772500000|2021-12-06 06:35:00|17060.4|17056.4|17046.9|17042.9|17064.7|17060.7|17039.7|17035.7|279
1638772800000|2021-12-06 06:40:00|17047.2|17043.2|17036.9|17032.9|17050.2|17046.2|17035.9|17031.9|539
1638773100000|2021-12-06 06:45:00|17036.7|17032.7|17024.9|17020.9|17043.7|17039.7|17022.4|17018.4|762
1638773400000|2021-12-06 06:50:00|17024.4|17020.4|17019.7|17015.7|17027.9|17023.9|17017.4|17013.4|370
1638773700000|2021-12-06 06:55:00|17019.4|17015.4|17029.9|17025.9|17031.4|17027.4|17015.9|17011.9|881
1638774000000|2021-12-06 07:00:00|17029.4|17025.4|17024.7|17020.7|17032.2|17028.2|17019.7|17015.7|746
1638774300000|2021-12-06 07:05:00|17024.9|17020.9|17036.7|17032.7|17042.9|17038.9|17019.9|17015.9|476
1638774600000|2021-12-06 07:10:00|17036.9|17032.9|17049.2|17045.2|17050.7|17046.7|17031.7|17027.7|485
1638774900000|2021-12-06 07:15:00|17048.4|17044.4|17045.4|17041.4|17053.4|17049.4|17038.4|17034.4|423
1638775200000|2021-12-06 07:20:00|17045.7|17041.7|17047.7|17043.7|17051.7|17047.7|17038.4|17034.4|552
1638775500000|2021-12-06 07:25:00|17047.4|17043.4|17050.9|17046.9|17064.7|17060.7|17044.7|17040.7|491
1638775800000|2021-12-06 07:30:00|17049.9|17045.9|17055.4|17051.4|17068.9|17064.9|17048.2|17044.2|284
1638776100000|2021-12-06 07:35:00|17055.2|17051.2|17046.4|17042.4|17062.7|17058.7|17041.9|17037.9|424
1638776400000|2021-12-06 07:40:00|17045.7|17041.7|17032.7|17028.7|17049.2|17045.2|17032.4|17028.4|341
1638776700000|2021-12-06 07:45:00|17032.4|17028.4|17038.4|17034.4|17041.9|17037.9|17028.2|17024.2|251
1638777000000|2021-12-06 07:50:00|17038.2|17034.2|17045.9|17041.9|17055.7|17051.7|17036.7|17032.7|430
1638777300000|2021-12-06 07:55:00|17046.2|17042.2|17038.9|17034.9|17049.7|17045.7|17038.2|17034.2|380
1638777600000|2021-12-06 08:00:00|17038.4|17034.4|17030.4|17026.4|17053.7|17049.7|17026.2|17022.2|664
1638777900000|2021-12-06 08:05:00|17029.9|17025.9|17015.9|17011.9|17031.9|17027.9|17011.7|17007.7|720
1638778200000|2021-12-06 08:10:00|17016.2|17012.2|17019.4|17015.4|17033.9|17029.9|17014.9|17010.9|570
1638778500000|2021-12-06 08:15:00|17019.2|17015.2|17016.4|17012.4|17026.7|17022.7|17013.4|17009.4|401
1638778800000|2021-12-06 08:20:00|17016.2|17012.2|17014.4|17010.4|17025.4|17021.4|16999.9|16995.9|418
1638779100000|2021-12-06 08:25:00|17014.7|17010.7|17007.7|17003.7|17018.4|17014.4|17001.9|16997.9|503
1638779400000|2021-12-06 08:30:00|17008.2|17004.2|16998.7|16994.7|17020.4|17016.4|16997.9|16993.9|471
1638779700000|2021-12-06 08:35:00|16999.2|16995.2|16986.4|16982.4|17002.7|16998.7|16983.2|16979.2|655
1638780000000|2021-12-06 08:40:00|16986.2|16982.2|16969.7|16965.7|16995.9|16991.9|16969.7|16965.7|587
1638780300000|2021-12-06 08:45:00|16968.7|16964.7|16968.7|16964.7|16985.2|16981.2|16960.7|16956.7|794
1638780600000|2021-12-06 08:50:00|16966.9|16962.9|16971.4|16967.4|16974.4|16970.4|16963.9|16959.9|537
1638780900000|2021-12-06 08:55:00|16971.7|16967.7|16949.7|16945.7|16972.4|16968.4|16948.4|16944.4|815
1638781200000|2021-12-06 09:00:00|16949.9|16945.9|16959.4|16955.4|16967.4|16963.4|16944.4|16940.4|1404
1638781500000|2021-12-06 09:05:00|16959.7|16955.7|16946.4|16942.4|16959.9|16955.9|16935.7|16931.7|923
1638781800000|2021-12-06 09:10:00|16946.2|16942.2|16927.2|16923.2|16946.4|16942.4|16916.4|16912.4|1176
1638782100000|2021-12-06 09:15:00|16927.9|16923.9|16924.2|16920.2|16938.7|16934.7|16921.7|16917.7|865
1638782400000|2021-12-06 09:20:00|16924.4|16920.4|16946.7|16942.7|16951.2|16947.2|16923.4|16919.4|676
1638782700000|2021-12-06 09:25:00|16945.9|16941.9|16933.4|16929.4|16946.9|16942.9|16929.4|16925.4|634
1638783000000|2021-12-06 09:30:00|16933.7|16929.7|16904.9|16900.9|16936.9|16932.9|16891.7|16887.7|1585
1638783300000|2021-12-06 09:35:00|16905.4|16901.4|16897.7|16893.7|16913.2|16909.2|16895.9|16891.9|1174
1638783600000|2021-12-06 09:40:00|16897.4|16893.4|16892.2|16888.2|16903.4|16899.4|16889.9|16885.9|1393
1638783900000|2021-12-06 09:45:00|16891.2|16887.2|16884.7|16880.7|16906.4|16902.4|16883.2|16879.2|1571
1638784200000|2021-12-06 09:50:00|16884.9|16880.9|16893.2|16889.2|16898.4|16894.4|16884.7|16880.7|1381
1638784500000|2021-12-06 09:55:00|16892.9|16888.9|16888.9|16884.9|16897.7|16893.7|16886.9|16882.9|1263
1638784800000|2021-12-06 10:00:00|16889.2|16885.2|16885.2|16881.2|16891.2|16887.2|16867.4|16863.4|678
1638785100000|2021-12-06 10:05:00|16885.4|16881.4|16883.4|16879.4|16890.9|16886.9|16881.2|16877.2|132
1638785400000|2021-12-06 10:10:00|16888.2|16870.2|16903.8|16885.8|16903.8|16885.8|16886.7|16868.7|8605589
1638785700000|2021-12-06 10:15:00|16903.3|16885.3|16903.3|16885.3|16904.7|16886.7|16892|16874|0
1638786000000|2021-12-06 10:20:00|16904.1|16886.1|16879.2|16861.2|16904.1|16886.1|16877.7|16859.7|0
1638786300000|2021-12-06 10:25:00|16879.6|16861.6|16867.6|16849.6|16880.5|16862.5|16859.4|16841.4|0
1638786600000|2021-12-06 10:30:00|16867.1|16849.1|16879.1|16861.1|16880.4|16862.4|16860|16842|0
1638786900000|2021-12-06 10:35:00|16878.3|16860.3|16877.7|16859.7|16883.7|16865.7|16874|16856|0
1638787200000|2021-12-06 10:40:00|16877.5|16859.5|16858.9|16854.9|16877.5|16864.4|16851.2|16847.2|338
1638787500000|2021-12-06 10:45:00|16858.7|16854.7|16866.4|16862.4|16870.9|16866.9|16858.7|16854.7|57
1638787800000|2021-12-06 10:50:00|16866.7|16862.7|16859.7|16855.7|16868.9|16864.9|16857.9|16853.9|46
1638788100000|2021-12-06 10:55:00|16859.4|16855.4|16864.4|16860.4|16869.4|16865.4|16859.2|16855.2|43
1638788400000|2021-12-06 11:00:00|16864.2|16860.2|16870.4|16866.4|16871.9|16867.9|16863.7|16859.7|144
1638788700000|2021-12-06 11:05:00|16870.2|16866.2|16870.9|16866.9|16872.4|16868.4|16867.4|16863.4|87
1638789000000|2021-12-06 11:10:00|16871.2|16867.2|16868.4|16864.4|16871.7|16867.7|16866.9|16862.9|51
1638789300000|2021-12-06 11:15:00|16870.4|16866.4|16877.9|16873.9|16879.9|16875.9|16870.4|16866.4|68
1638789600000|2021-12-06 11:20:00|16880.4|16876.4|16884.4|16880.4|16885.9|16881.9|16880.4|16876.4|45
1638789900000|2021-12-06 11:25:00|16883.4|16879.4|16880.4|16876.4|16886.4|16882.4|16878.4|16874.4|63
1638790200000|2021-12-06 11:30:00|16879.9|16875.9|16879.9|16875.9|16886.9|16882.9|16879.9|16875.9|22
1638790500000|2021-12-06 11:35:00|16881.9|16877.9|16883.9|16879.9|16883.9|16879.9|16881.4|16877.4|9
1638790800000|2021-12-06 11:40:00|16883.4|16879.4|16886.9|16882.9|16887.9|16883.9|16883.4|16879.4|31
1638791100000|2021-12-06 11:45:00|16884.9|16880.9|16886.9|16882.9|16888.4|16884.4|16884.4|16880.4|56
1638791400000|2021-12-06 11:50:00|16884.4|16880.4|16883.9|16879.9|16884.4|16880.4|16880.4|16876.4|18
1638791700000|2021-12-06 11:55:00|16884.9|16880.9|16885.9|16881.9|16889.9|16885.9|16884.9|16880.9|18
1638792000000|2021-12-06 12:00:00|16886.9|16882.9|16883.9|16879.9|16887.9|16883.9|16882.4|16878.4|49
1638792300000|2021-12-06 12:05:00|16882.4|16878.4|16881.9|16877.9|16883.4|16879.4|16878.9|16874.9|27
1638792600000|2021-12-06 12:10:00|16883.4|16879.4|16883.4|16879.4|16884.4|16880.4|16880.9|16876.9|50
1638792900000|2021-12-06 12:15:00|16884.4|16880.4|16879.4|16875.4|16884.4|16880.4|16877.9|16873.9|62
1638793200000|2021-12-06 12:20:00|16878.9|16874.9|16879.9|16875.9|16880.4|16876.4|16876.9|16872.9|57
1638793500000|2021-12-06 12:25:00|16881.9|16877.9|16878.9|16874.9|16882.9|16878.9|16877.9|16873.9|36
1638793800000|2021-12-06 12:30:00|16878.4|16874.4|16881.9|16877.9|16881.9|16877.9|16877.9|16873.9|81
1638794100000|2021-12-06 12:35:00|16882.9|16878.9|16885.9|16881.9|16888.4|16884.4|16882.9|16878.9|73
1638794400000|2021-12-06 12:40:00|16886.4|16882.4|16888.9|16884.9|16890.4|16886.4|16886.4|16882.4|60
1638794700000|2021-12-06 12:45:00|16889.4|16885.4|16889.4|16885.4|16889.9|16885.9|16886.9|16882.9|36
1638795000000|2021-12-06 12:50:00|16890.9|16886.9|16887.9|16883.9|16890.9|16886.9|16885.9|16881.9|84
1638795300000|2021-12-06 12:55:00|16887.4|16883.4|16886.4|16882.4|16889.4|16885.4|16886.4|16882.4|28
1638795600000|2021-12-06 13:00:00|16889.9|16885.9|16890.4|16886.4|16892.9|16888.9|16888.9|16884.9|88
1638795900000|2021-12-06 13:05:00|16889.9|16885.9|16896.9|16892.9|16897.4|16893.4|16887.4|16883.4|81
1638796200000|2021-12-06 13:10:00|16897.9|16893.9|16898.9|16894.9|16902.4|16898.4|16895.9|16891.9|49
1638796500000|2021-12-06 13:15:00|16901.4|16897.4|16901.9|16897.9|16904.9|16900.9|16899.9|16895.9|67
1638796800000|2021-12-06 13:20:00|16902.4|16898.4|16899.9|16895.9|16902.4|16898.4|16895.4|16891.4|42
1638797100000|2021-12-06 13:25:00|16902.4|16898.4|16903.4|16899.4|16906.4|16902.4|16902.4|16898.4|54
1638797400000|2021-12-06 13:30:00|16901.4|16897.4|16898.4|16894.4|16901.4|16897.4|16892.4|16888.4|98
1638797700000|2021-12-06 13:35:00|16896.9|16892.9|16897.9|16893.9|16899.9|16895.9|16892.4|16888.4|233
1638798000000|2021-12-06 13:40:00|16897.4|16893.4|16892.4|16888.4|16898.9|16894.9|16892.4|16888.4|68
1638798300000|2021-12-06 13:45:00|16891.9|16887.9|16887.9|16883.9|16893.4|16889.4|16877.4|16873.4|84
1638798600000|2021-12-06 13:50:00|16888.9|16884.9|16888.9|16884.9|16891.9|16887.9|16887.9|16883.9|25
1638798900000|2021-12-06 13:55:00|16891.9|16887.9|16894.9|16890.9|16894.9|16890.9|16888.4|16884.4|7
1638799200000|2021-12-06 14:00:00|16891.9|16887.9|16893.9|16889.9|16896.4|16892.4|16889.9|16885.9|42
1638799500000|2021-12-06 14:05:00|16896.9|16892.9|16892.4|16888.4|16896.9|16892.9|16892.4|16888.4|10
1638799800000|2021-12-06 14:10:00|16896.9|16892.9|16901.9|16897.9|16902.4|16898.4|16894.9|16890.9|33
1638800100000|2021-12-06 14:15:00|16899.9|16895.9|16911.4|16907.4|16911.9|16907.9|16898.9|16894.9|137
1638800400000|2021-12-06 14:20:00|16911.9|16907.9|16905.9|16901.9|16913.4|16909.4|16902.4|16898.4|54
1638800700000|2021-12-06 14:25:00|16908.9|16904.9|16903.4|16899.4|16908.9|16904.9|16902.4|16898.4|61
1638801000000|2021-12-06 14:30:00|16904.4|16900.4|16901.4|16897.4|16915.9|16911.9|16893.4|16889.4|151
1638801300000|2021-12-06 14:35:00|16900.9|16896.9|16898.9|16894.9|16900.9|16896.9|16884.9|16880.9|102
1638801600000|2021-12-06 14:40:00|16891.4|16887.4|16921.4|16917.4|16924.4|16920.4|16891.4|16887.4|108
1638801900000|2021-12-06 14:45:00|16922.4|16918.4|16920.9|16916.9|16935.9|16931.9|16914.4|16910.4|701
1638802200000|2021-12-06 14:50:00|16923.4|16919.4|16909.9|16905.9|16929.9|16925.9|16907.9|16903.9|331
1638802500000|2021-12-06 14:55:00|16907.9|16903.9|16940.4|16936.4|16940.9|16936.9|16898.9|16894.9|163
1638802800000|2021-12-06 15:00:00|16939.4|16935.4|16937.9|16933.9|16940.9|16936.9|16925.9|16921.9|332
1638803100000|2021-12-06 15:05:00|16939.4|16935.4|16929.9|16925.9|16940.9|16936.9|16922.9|16918.9|183
1638803400000|2021-12-06 15:10:00|16927.4|16923.4|16940.9|16936.9|16942.9|16938.9|16925.4|16921.4|121
1638803700000|2021-12-06 15:15:00|16941.4|16937.4|16931.9|16927.9|16948.9|16944.9|16931.9|16927.9|227
1638804000000|2021-12-06 15:20:00|16930.4|16926.4|16941.9|16937.9|16946.9|16942.9|16929.4|16925.4|161
1638804300000|2021-12-06 15:25:00|16942.9|16938.9|16940.9|16936.9|16951.9|16947.9|16939.9|16935.9|167
1638804600000|2021-12-06 15:30:00|16943.4|16939.4|16925.9|16921.9|16943.4|16939.4|16919.9|16915.9|148
1638804900000|2021-12-06 15:35:00|16925.4|16921.4|16927.9|16923.9|16932.4|16928.4|16918.9|16914.9|169
1638805200000|2021-12-06 15:40:00|16926.4|16922.4|16928.9|16924.9|16932.9|16928.9|16922.9|16918.9|214
1638805500000|2021-12-06 15:45:00|16933.4|16929.4|16928.9|16924.9|16933.4|16929.4|16926.4|16922.4|140
1638805800000|2021-12-06 15:50:00|16930.4|16926.4|16927.4|16923.4|16930.9|16926.9|16924.9|16920.9|60
1638806100000|2021-12-06 15:55:00|16929.9|16925.9|16927.4|16923.4|16932.4|16928.4|16925.4|16921.4|136
1638806400000|2021-12-06 16:00:00|16929.9|16925.9|16924.4|16920.4|16932.9|16928.9|16924.4|16920.4|112
1638806700000|2021-12-06 16:05:00|16930.9|16926.9|16923.4|16919.4|16930.9|16926.9|16921.9|16917.9|79
1638807000000|2021-12-06 16:10:00|16926.4|16922.4|16924.9|16920.9|16931.4|16927.4|16922.9|16918.9|260
1638807300000|2021-12-06 16:15:00|16921.9|16917.9|16937.4|16933.4|16937.4|16933.4|16920.9|16916.9|105
1638807600000|2021-12-06 16:20:00|16936.4|16932.4|16942.9|16938.9|16943.9|16939.9|16932.9|16928.9|57
1638807900000|2021-12-06 16:25:00|16943.9|16939.9|16944.9|16940.9|16948.9|16944.9|16943.9|16939.9|79
1638808200000|2021-12-06 16:30:00|16940.9|16936.9|16945.9|16941.9|16949.9|16945.9|16935.9|16931.9|62
1638808500000|2021-12-06 16:35:00|16944.9|16940.9|16947.4|16943.4|16951.4|16947.4|16943.9|16939.9|90
1638808800000|2021-12-06 16:40:00|16949.4|16945.4|16948.4|16944.4|16951.9|16947.9|16942.4|16938.4|58
1638809100000|2021-12-06 16:45:00|16950.4|16946.4|16935.9|16931.9|16950.4|16946.4|16934.9|16930.9|22
1638809400000|2021-12-06 16:50:00|16936.9|16932.9|16931.9|16927.9|16938.4|16934.4|16928.9|16924.9|50
1638809700000|2021-12-06 16:55:00|16933.4|16929.4|16930.4|16926.4|16934.9|16930.9|16926.9|16922.9|30
1638810000000|2021-12-06 17:00:00|16934.4|16930.4|16930.9|16926.9|16937.4|16933.4|16930.9|16926.9|60
1638810300000|2021-12-06 17:05:00|16929.9|16925.9|16926.9|16922.9|16929.9|16925.9|16926.9|16922.9|5
1638810600000|2021-12-06 17:10:00|16937.4|16933.4|16937.9|16933.9|16937.9|16933.9|16937.4|16933.4|6
1638810900000|2021-12-06 17:15:00|16931.9|16927.9|16936.4|16932.4|16936.4|16932.4|16931.9|16927.9|2
1638811200000|2021-12-06 17:20:00|16936.9|16932.9|16941.4|16937.4|16941.9|16937.9|16936.9|16932.9|10
1638811500000|2021-12-06 17:25:00|16938.9|16934.9|16943.4|16939.4|16946.9|16942.9|16938.4|16934.4|17
1638811800000|2021-12-06 17:30:00|16946.9|16942.9|16956.4|16952.4|16956.4|16952.4|16944.9|16940.9|68
1638812100000|2021-12-06 17:35:00|16955.9|16951.9|16949.9|16945.9|16955.9|16951.9|16949.4|16945.4|105
1638812400000|2021-12-06 17:40:00|16949.4|16945.4|16952.9|16948.9|16952.9|16948.9|16946.4|16942.4|71
1638812700000|2021-12-06 17:45:00|16953.9|16949.9|16960.4|16956.4|16961.9|16957.9|16953.9|16949.9|79
1638813000000|2021-12-06 17:50:00|16959.9|16955.9|16960.4|16956.4|16960.4|16956.4|16957.4|16953.4|72
1638813300000|2021-12-06 17:55:00|16959.9|16955.9|16964.9|16960.9|16966.9|16962.9|16958.4|16954.4|85
1638813600000|2021-12-06 18:00:00|16969.9|16965.9|16960.4|16956.4|16969.9|16965.9|16960.4|16956.4|106
1638813900000|2021-12-06 18:05:00|16959.9|16955.9|16960.4|16956.4|16963.9|16959.9|16958.4|16954.4|190
1638814200000|2021-12-06 18:10:00|16963.9|16959.9|16960.4|16956.4|16966.4|16962.4|16960.4|16956.4|36
1638814500000|2021-12-06 18:15:00|16963.4|16959.4|16961.9|16957.9|16963.4|16959.4|16960.4|16956.4|40
1638814800000|2021-12-06 18:20:00|16960.4|16956.4|16961.4|16957.4|16961.4|16957.4|16953.9|16949.9|39
1638815100000|2021-12-06 18:25:00|16963.9|16959.9|16970.4|16966.4|16972.9|16968.9|16963.9|16959.9|94
1638815400000|2021-12-06 18:30:00|16971.4|16967.4|16969.9|16965.9|16971.4|16967.4|16965.9|16961.9|13
1638815700000|2021-12-06 18:35:00|16970.4|16966.4|16970.9|16966.9|16975.4|16971.4|16967.9|16963.9|69
1638816000000|2021-12-06 18:40:00|16971.9|16967.9|16968.9|16964.9|16971.9|16967.9|16968.9|16964.9|2
1638816300000|2021-12-06 18:45:00|16970.4|16966.4|16972.9|16968.9|16973.4|16969.4|16967.4|16963.4|13
1638816600000|2021-12-06 18:50:00|16968.9|16964.9|16970.4|16966.4|16972.4|16968.4|16968.9|16964.9|16
1638816900000|2021-12-06 18:55:00|16972.9|16968.9|16966.9|16962.9|16974.4|16970.4|16966.9|16962.9|16
1638817200000|2021-12-06 19:00:00|16972.4|16968.4|16974.9|16970.9|16975.4|16971.4|16972.4|16968.4|7
1638817500000|2021-12-06 19:05:00|16973.4|16969.4|16968.4|16964.4|16973.4|16969.4|16968.4|16964.4|14
1638817800000|2021-12-06 19:10:00|16972.4|16968.4|16972.4|16968.4|16973.4|16969.4|16969.9|16965.9|27
1638818100000|2021-12-06 19:15:00|16972.9|16968.9|16969.4|16965.4|16974.4|16970.4|16968.9|16964.9|19
1638818400000|2021-12-06 19:20:00|16967.4|16963.4|16969.9|16965.9|16971.9|16967.9|16967.4|16963.4|13
1638818700000|2021-12-06 19:25:00|16971.9|16967.9|16965.9|16961.9|16972.4|16968.4|16963.4|16959.4|40
1638819000000|2021-12-06 19:30:00|16966.4|16962.4|16964.9|16960.9|16972.4|16968.4|16964.4|16960.4|19
1638819300000|2021-12-06 19:35:00|16963.4|16959.4|16961.4|16957.4|16963.9|16959.9|16959.9|16955.9|21
1638819600000|2021-12-06 19:40:00|16959.4|16955.4|16953.4|16949.4|16959.4|16955.4|16952.9|16948.9|57
1638819900000|2021-12-06 19:45:00|16954.4|16950.4|16949.9|16945.9|16955.4|16951.4|16946.4|16942.4|28
1638820200000|2021-12-06 19:50:00|16947.9|16943.9|16952.4|16948.4|16952.9|16948.9|16943.9|16939.9|33
1638820500000|2021-12-06 19:55:00|16950.4|16946.4|16953.9|16949.9|16956.4|16952.4|16950.4|16946.4|6
1638820800000|2021-12-06 20:00:00|16954.9|16950.9|16949.4|16945.4|16959.4|16955.4|16949.4|16945.4|39
1638821100000|2021-12-06 20:05:00|16946.9|16942.9|16946.9|16942.9|16946.9|16942.9|16946.9|16942.9|1
1638821400000|2021-12-06 20:10:00|16956.9|16952.9|16959.4|16955.4|16959.4|16955.4|16954.9|16950.9|6
1638821700000|2021-12-06 20:15:00|16961.9|16957.9|16961.9|16957.9|16961.9|16957.9|16961.9|16957.9|1
1638822000000|2021-12-06 20:20:00|16960.4|16956.4|16960.9|16956.9|16963.9|16959.9|16960.4|16956.4|45
1638822300000|2021-12-06 20:25:00|16960.4|16956.4|16955.9|16951.9|16960.4|16956.4|16955.9|16951.9|7
1638822600000|2021-12-06 20:30:00|16949.4|16945.4|16952.9|16948.9|16952.9|16948.9|16945.9|16941.9|6
1638822900000|2021-12-06 20:35:00|16947.9|16943.9|16955.4|16951.4|16955.4|16951.4|16947.9|16943.9|6
1638823200000|2021-12-06 20:40:00|16955.9|16951.9|16968.9|16964.9|16969.4|16965.4|16953.9|16949.9|33
1638823500000|2021-12-06 20:45:00|16960.9|16956.9|16948.4|16944.4|16960.9|16956.9|16945.9|16941.9|15
1638823800000|2021-12-06 20:50:00|16953.4|16949.4|16962.9|16958.9|16963.9|16959.9|16950.4|16946.4|31
1638824100000|2021-12-06 20:55:00|16945.4|16941.4|16952.4|16948.4|16952.4|16948.4|16943.4|16939.4|33
1638824400000|2021-12-06 21:00:00|16951.4|16947.4|16949.4|16945.4|16953.4|16949.4|16949.4|16945.4|7
1638824700000|2021-12-06 21:05:00|16947.4|16943.4|16944.4|16940.4|16947.4|16943.4|16944.4|16940.4|12
1638825000000|2021-12-06 21:10:00|16951.4|16933.4|16951.4|16933.4|16951.4|16933.4|16951.4|16933.4|8667047
1638825300000|2021-12-06 21:15:00|16951.3|16933.3|16957.1|16939.1|16957.1|16939.1|16951.3|16933.3|0
1638825600000|2021-12-06 21:20:00|16956.8|16938.8|16953.6|16935.6|16960.4|16942.4|16953.6|16935.6|0
1638825900000|2021-12-06 21:25:00|16952.9|16934.9|16959.2|16941.2|16959.2|16941.2|16951.4|16933.4|0
1638826200000|2021-12-06 21:30:00|16958.5|16940.5|16959.2|16941.2|16961.8|16943.8|16957.9|16939.9|0
1638826500000|2021-12-06 21:35:00|16958.5|16940.5|16958.5|16940.5|16959.8|16941.8|16957.9|16939.9|0
1638826800000|2021-12-06 21:40:00|16957.9|16939.9|16959.2|16941.2|16962.4|16944.4|16957.9|16939.9|0
1638827100000|2021-12-06 21:45:00|16959.8|16941.8|16960.5|16942.5|16961.8|16943.8|16959.2|16941.2|0
1638827400000|2021-12-06 21:50:00|16959.8|16941.8|16958.6|16940.6|16961.1|16943.1|16958.6|16940.6|0
1638827700000|2021-12-06 21:55:00|16958.9|16940.9|16961.7|16943.7|16962.2|16944.2|16958.6|16940.6|0
1638828000000|2021-12-06 22:00:00|16961.1|16943.1|16960.6|16942.6|16961.1|16943.1|16960.1|16942.1|0
1638828300000|2021-12-06 22:05:00|16960.8|16942.8|16960.4|16942.4|16960.8|16942.8|16960.3|16942.3|0
1638828600000|2021-12-06 22:10:00|16960.3|16942.3|16960.6|16942.6|16960.8|16942.8|16960.3|16942.3|0
1638828900000|2021-12-06 22:15:00|16960.5|16942.5|16960.9|16942.9|16961|16943|16960.5|16942.5|0
1638829200000|2021-12-06 22:20:00|16961|16943|16959.5|16941.5|16961|16943|16959.5|16941.5|0
1638829500000|2021-12-06 22:25:00|16960.5|16942.5|16960.6|16942.6|16960.6|16942.6|16960.4|16942.4|0
1638829800000|2021-12-06 22:30:00|16959.5|16941.5|16961.1|16943.1|16961.1|16943.1|16959.5|16941.5|0
1638830100000|2021-12-06 22:35:00|16960.8|16942.8|16960.5|16942.5|16961.5|16943.5|16960.2|16942.2|0
1638830400000|2021-12-06 22:40:00|16960.6|16942.6|16959.6|16941.6|16960.6|16942.6|16959.3|16941.3|0
1638830700000|2021-12-06 22:45:00|16960.2|16942.2|16961.3|16943.3|16961.4|16943.4|16960.2|16942.2|0
1638831000000|2021-12-06 22:50:00|16961.4|16943.4|16960.9|16942.9|16961.4|16943.4|16960.3|16942.3|0
1638831300000|2021-12-06 22:55:00|16961|16943|16962.2|16944.2|16962.2|16944.2|16959.9|16941.9|0
1638831600000|2021-12-06 23:00:00|16961.7|16943.7|16965.6|16947.6|16968.5|16950.5|16961.4|16943.4|0
1638831900000|2021-12-06 23:05:00|16964.9|16946.9|16960.4|16942.4|16964.9|16946.9|16959.1|16941.1|0
1638832200000|2021-12-06 23:10:00|16961.7|16943.7|16953.9|16935.9|16962.4|16944.4|16953.3|16935.3|0
1638832500000|2021-12-06 23:15:00|16953.6|16935.6|16951.3|16933.3|16955.2|16937.2|16951.3|16933.3|0
1638832800000|2021-12-06 23:20:00|16950.7|16932.7|16952.6|16934.6|16952.9|16934.9|16950.7|16932.7|0
1638833100000|2021-12-06 23:25:00|16952|16934|16955.9|16937.9|16957.2|16939.2|16951.3|16933.3|0
1638833400000|2021-12-06 23:30:00|16956.5|16938.5|16953.9|16935.9|16957.8|16939.8|16950.7|16932.7|0
1638833700000|2021-12-06 23:35:00|16954.2|16936.2|16953.7|16935.7|16955.7|16937.7|16951.8|16933.8|0
1638834000000|2021-12-06 23:40:00|16953.4|16935.4|16958.3|16940.3|16958.3|16940.3|16953.1|16935.1|0
1638834300000|2021-12-06 23:45:00|16957.9|16939.9|16953.7|16935.7|16960.2|16942.2|16953.7|16935.7|0
1638834600000|2021-12-06 23:50:00|16954.1|16936.1|16953.7|16935.7|16957|16939|16951.8|16933.8|0
1638834900000|2021-12-06 23:55:00|16954.4|16936.4|16960.2|16942.2|16962.2|16944.2|16954.4|16936.4|0
1638835200000|2021-12-07 00:00:00|16961.5|16943.5|16953.6|16935.6|16962.6|16944.6|16952.9|16934.9|0
1638835500000|2021-12-07 00:05:00|16953.9|16935.9|16957.1|16939.1|16959.4|16941.4|16951.6|16933.6|0
1638835800000|2021-12-07 00:10:00|16957.4|16939.4|16952.9|16934.9|16960|16942|16951.3|16933.3|0
1638836100000|2021-12-07 00:15:00|16952.6|16934.6|16938.9|16920.9|16953.6|16935.6|16937.3|16919.3|0
1638836400000|2021-12-07 00:20:00|16939.3|16921.3|16940.7|16922.7|16946.6|16928.6|16939|16921|0
1638836700000|2021-12-07 00:25:00|16941.1|16923.1|16948.2|16930.2|16949.4|16931.4|16941.1|16923.1|0
1638837000000|2021-12-07 00:30:00|16947.9|16929.9|16950.9|16932.9|16951.3|16933.3|16943.1|16925.1|0
1638837300000|2021-12-07 00:35:00|16950.6|16932.6|16950.6|16932.6|16951.1|16933.1|16943.9|16925.9|0
1638837600000|2021-12-07 00:40:00|16950.5|16932.5|16958.3|16940.3|16960.9|16942.9|16947.7|16929.7|0
1638837900000|2021-12-07 00:45:00|16957.9|16939.9|16954.3|16936.3|16960.9|16942.9|16953.1|16935.1|0
1638838200000|2021-12-07 00:50:00|16954.4|16936.4|16954.3|16936.3|16961.6|16943.6|16953.6|16935.6|0
1638838500000|2021-12-07 00:55:00|16954.7|16936.7|16963.4|16945.4|16964.6|16946.6|16954.3|16936.3|0
1638838800000|2021-12-07 01:00:00|16963.7|16945.7|16949.9|16945.9|16975.4|16971.4|16929.9|16925.9|174
1638839100000|2021-12-07 01:05:00|16948.9|16944.9|16946.4|16942.4|16965.4|16961.4|16944.9|16940.9|116
1638839400000|2021-12-07 01:10:00|16946.9|16942.9|16959.9|16955.9|16967.4|16963.4|16946.9|16942.9|203
1638839700000|2021-12-07 01:15:00|16959.4|16955.4|16970.4|16966.4|16976.9|16972.9|16953.9|16949.9|215
1638840000000|2021-12-07 01:20:00|16966.9|16962.9|16962.9|16958.9|16973.4|16969.4|16962.9|16958.9|33
1638840300000|2021-12-07 01:25:00|16959.9|16955.9|16956.9|16952.9|16971.4|16967.4|16956.9|16952.9|32
1638840600000|2021-12-07 01:30:00|16957.9|16953.9|16957.9|16953.9|16961.4|16957.4|16951.9|16947.9|46
1638840900000|2021-12-07 01:35:00|16958.4|16954.4|16966.9|16962.9|16966.9|16962.9|16950.9|16946.9|46
1638841200000|2021-12-07 01:40:00|16958.4|16954.4|16967.4|16963.4|16970.4|16966.4|16958.4|16954.4|64
1638841500000|2021-12-07 01:45:00|16965.9|16961.9|16970.4|16966.4|16970.4|16966.4|16963.9|16959.9|38
1638841800000|2021-12-07 01:50:00|16971.9|16967.9|16962.9|16958.9|16971.9|16967.9|16962.4|16958.4|43
1638842100000|2021-12-07 01:55:00|16963.9|16959.9|16961.9|16957.9|16963.9|16959.9|16960.9|16956.9|50
1638842400000|2021-12-07 02:00:00|16962.4|16958.4|16970.9|16966.9|16972.4|16968.4|16962.4|16958.4|40
1638842700000|2021-12-07 02:05:00|16973.9|16969.9|16967.9|16963.9|16976.4|16972.4|16966.9|16962.9|48
1638843000000|2021-12-07 02:10:00|16964.9|16960.9|16962.4|16958.4|16967.4|16963.4|16961.9|16957.9|132
1638843300000|2021-12-07 02:15:00|16959.4|16955.4|16981.4|16977.4|16981.9|16977.9|16959.4|16955.4|79
1638843600000|2021-12-07 02:20:00|16976.9|16972.9|16994.4|16990.4|16997.4|16993.4|16976.9|16972.9|245
1638843900000|2021-12-07 02:25:00|16992.9|16988.9|16988.4|16984.4|16992.9|16988.9|16988.4|16984.4|15
1638844200000|2021-12-07 02:30:00|16987.4|16983.4|16974.4|16970.4|16987.9|16983.9|16974.4|16970.4|75
1638844500000|2021-12-07 02:35:00|16974.9|16970.9|16977.4|16973.4|16986.9|16982.9|16974.4|16970.4|93
1638844800000|2021-12-07 02:40:00|16974.4|16970.4|16978.9|16974.9|16980.9|16976.9|16974.4|16970.4|37
1638845100000|2021-12-07 02:45:00|16980.4|16976.4|16976.9|16972.9|16980.4|16976.4|16974.4|16970.4|41
1638845400000|2021-12-07 02:50:00|16974.4|16970.4|16980.4|16976.4|16983.9|16979.9|16974.4|16970.4|99
1638845700000|2021-12-07 02:55:00|16979.9|16975.9|16981.9|16977.9|16985.4|16981.4|16978.9|16974.9|37
1638846000000|2021-12-07 03:00:00|16982.4|16978.4|16981.4|16977.4|16985.4|16981.4|16977.9|16973.9|22
1638846300000|2021-12-07 03:05:00|16981.9|16977.9|16977.9|16973.9|16981.9|16977.9|16974.4|16970.4|141
1638846600000|2021-12-07 03:10:00|16978.9|16974.9|16983.9|16979.9|16985.4|16981.4|16976.4|16972.4|102
1638846900000|2021-12-07 03:15:00|16984.4|16980.4|16991.4|16987.4|16992.9|16988.9|16984.4|16980.4|88
1638847200000|2021-12-07 03:20:00|16992.9|16988.9|16993.9|16989.9|16997.9|16993.9|16991.4|16987.4|69
1638847500000|2021-12-07 03:25:00|16993.4|16989.4|16994.9|16990.9|16997.9|16993.9|16993.4|16989.4|108
1638847800000|2021-12-07 03:30:00|16994.4|16990.4|16992.4|16988.4|17001.9|16997.9|16989.9|16985.9|173
1638848100000|2021-12-07 03:35:00|16992.9|16988.9|17012.4|17008.4|17013.9|17009.9|16992.9|16988.9|225
1638848400000|2021-12-07 03:40:00|17011.9|17007.9|17009.9|17005.9|17018.4|17014.4|17006.9|17002.9|376
1638848700000|2021-12-07 03:45:00|17005.9|17001.9|17022.4|17018.4|17033.4|17029.4|16978.9|16974.9|2939
1638849000000|2021-12-07 03:50:00|17023.4|17019.4|16989.4|16985.4|17031.4|17027.4|16989.4|16985.4|1374
1638849300000|2021-12-07 03:55:00|16988.4|16984.4|16987.9|16983.9|17001.9|16997.9|16970.9|16966.9|1406
1638849600000|2021-12-07 04:00:00|16988.9|16984.9|17002.4|16998.4|17013.9|17009.9|16986.9|16982.9|1276
1638849900000|2021-12-07 04:05:00|17002.9|16998.9|17021.9|17017.9|17022.9|17018.9|16997.9|16993.9|600
1638850200000|2021-12-07 04:10:00|17024.4|17020.4|17059.9|17055.9|17063.9|17059.9|17024.4|17020.4|1119
1638850500000|2021-12-07 04:15:00|17060.9|17056.9|17055.4|17051.4|17069.9|17065.9|17050.4|17046.4|1422
1638850800000|2021-12-07 04:20:00|17053.9|17049.9|17073.9|17069.9|17074.4|17070.4|17050.4|17046.4|987
1638851100000|2021-12-07 04:25:00|17074.4|17070.4|17075.4|17071.4|17081.4|17077.4|17066.9|17062.9|998
1638851400000|2021-12-07 04:30:00|17076.4|17072.4|17076.9|17072.9|17086.9|17082.9|17075.4|17071.4|878
1638851700000|2021-12-07 04:35:00|17078.4|17074.4|17065.4|17061.4|17085.9|17081.9|17065.4|17061.4|892
1638852000000|2021-12-07 04:40:00|17065.9|17061.9|17079.4|17075.4|17083.9|17079.9|17062.4|17058.4|435
1638852300000|2021-12-07 04:45:00|17081.9|17077.9|17082.2|17078.2|17093.7|17089.7|17080.9|17076.9|883
1638852600000|2021-12-07 04:50:00|17082.4|17078.4|17074.4|17070.4|17093.2|17089.2|17071.7|17067.7|363
1638852900000|2021-12-07 04:55:00|17074.7|17070.7|17081.9|17077.9|17085.2|17081.2|17074.7|17070.7|240
1638853200000|2021-12-07 05:00:00|17082.2|17078.2|17090.7|17086.7|17095.2|17091.2|17082.2|17078.2|491
1638853500000|2021-12-07 05:05:00|17090.9|17086.9|17113.9|17109.9|17114.2|17110.2|17089.9|17085.9|989
1638853800000|2021-12-07 05:10:00|17114.7|17110.7|17127.4|17123.4|17130.2|17126.2|17113.4|17109.4|844
1638854100000|2021-12-07 05:15:00|17127.7|17123.7|17137.9|17133.9|17140.2|17136.2|17122.2|17118.2|737
1638854400000|2021-12-07 05:20:00|17138.2|17134.2|17139.4|17135.4|17147.7|17143.7|17134.4|17130.4|435
1638854700000|2021-12-07 05:25:00|17139.2|17135.2|17135.7|17131.7|17141.4|17137.4|17130.2|17126.2|506
1638855000000|2021-12-07 05:30:00|17135.4|17131.4|17127.2|17123.2|17135.9|17131.9|17121.4|17117.4|598
1638855300000|2021-12-07 05:35:00|17127.7|17123.7|17140.4|17136.4|17142.2|17138.2|17127.2|17123.2|942
1638855600000|2021-12-07 05:40:00|17141.2|17137.2|17163.4|17159.4|17165.4|17161.4|17139.7|17135.7|1187
1638855900000|2021-12-07 05:45:00|17163.7|17159.7|17162.7|17158.7|17166.7|17162.7|17152.9|17148.9|384
1638856200000|2021-12-07 05:50:00|17162.9|17158.9|17165.7|17161.7|17166.7|17162.7|17154.2|17150.2|302
1638856500000|2021-12-07 05:55:00|17166.2|17162.2|17164.9|17160.9|17168.2|17164.2|17155.4|17151.4|529
1638856800000|2021-12-07 06:00:00|17164.7|17160.7|17161.4|17157.4|17165.9|17161.9|17156.4|17152.4|554
1638857100000|2021-12-07 06:05:00|17161.7|17157.7|17153.4|17149.4|17162.4|17158.4|17145.7|17141.7|849
1638857400000|2021-12-07 06:10:00|17153.7|17149.7|17160.4|17156.4|17165.9|17161.9|17153.4|17149.4|253
1638857700000|2021-12-07 06:15:00|17160.2|17156.2|17163.4|17159.4|17165.4|17161.4|17156.2|17152.2|261
1638858000000|2021-12-07 06:20:00|17163.2|17159.2|17153.4|17149.4|17165.2|17161.2|17151.2|17147.2|378
1638858300000|2021-12-07 06:25:00|17152.9|17148.9|17161.4|17157.4|17161.4|17157.4|17145.4|17141.4|709
1638858600000|2021-12-07 06:30:00|17161.2|17157.2|17175.2|17171.2|17181.4|17177.4|17161.2|17157.2|436
1638858900000|2021-12-07 06:35:00|17174.9|17170.9|17189.9|17185.9|17192.4|17188.4|17173.7|17169.7|1174
1638859200000|2021-12-07 06:40:00|17189.7|17185.7|17195.2|17191.2|17195.7|17191.7|17186.7|17182.7|672
1638859500000|2021-12-07 06:45:00|17195.4|17191.4|17190.9|17186.9|17196.7|17192.7|17185.2|17181.2|406
1638859800000|2021-12-07 06:50:00|17191.2|17187.2|17204.4|17200.4|17210.4|17206.4|17189.9|17185.9|784
1638860100000|2021-12-07 06:55:00|17204.7|17200.7|17185.9|17181.9|17205.4|17201.4|17181.4|17177.4|519
1638860400000|2021-12-07 07:00:00|17186.2|17182.2|17186.4|17182.4|17189.7|17185.7|17173.4|17169.4|368
1638860700000|2021-12-07 07:05:00|17186.7|17182.7|17193.2|17189.2|17197.4|17193.4|17184.7|17180.7|715
1638861000000|2021-12-07 07:10:00|17193.4|17189.4|17184.2|17180.2|17196.2|17192.2|17179.4|17175.4|413
1638861300000|2021-12-07 07:15:00|17184.4|17180.4|17168.4|17164.4|17190.2|17186.2|17165.7|17161.7|380
1638861600000|2021-12-07 07:20:00|17168.2|17164.2|17147.2|17143.2|17169.2|17165.2|17137.9|17133.9|752
1638861900000|2021-12-07 07:25:00|17147.4|17143.4|17150.7|17146.7|17157.2|17153.2|17132.4|17128.4|612
1638862200000|2021-12-07 07:30:00|17150.2|17146.2|17160.4|17156.4|17168.9|17164.9|17149.2|17145.2|522
1638862500000|2021-12-07 07:35:00|17160.9|17156.9|17164.4|17160.4|17166.2|17162.2|17152.4|17148.4|301
1638862800000|2021-12-07 07:40:00|17164.2|17160.2|17187.9|17183.9|17189.7|17185.7|17164.2|17160.2|314
1638863100000|2021-12-07 07:45:00|17188.2|17184.2|17200.4|17196.4|17205.4|17201.4|17185.7|17181.7|665
1638863400000|2021-12-07 07:50:00|17200.7|17196.7|17191.4|17187.4|17200.9|17196.9|17186.9|17182.9|448
1638863700000|2021-12-07 07:55:00|17191.7|17187.7|17196.7|17192.7|17198.7|17194.7|17179.9|17175.9|448
1638864000000|2021-12-07 08:00:00|17196.4|17192.4|17197.2|17193.2|17200.2|17196.2|17187.7|17183.7|463
1638864300000|2021-12-07 08:05:00|17197.4|17193.4|17222.7|17218.7|17226.4|17222.4|17192.2|17188.2|737
1638864600000|2021-12-07 08:10:00|17222.4|17218.4|17232.2|17228.2|17234.9|17230.9|17218.2|17214.2|846
1638864900000|2021-12-07 08:15:00|17232.4|17228.4|17235.2|17231.2|17236.9|17232.9|17220.7|17216.7|878
1638865200000|2021-12-07 08:20:00|17235.4|17231.4|17236.4|17232.4|17240.7|17236.7|17233.7|17229.7|916
1638865500000|2021-12-07 08:25:00|17236.2|17232.2|17247.2|17243.2|17250.7|17246.7|17231.4|17227.4|1193
1638865800000|2021-12-07 08:30:00|17248.2|17244.2|17235.4|17231.4|17249.4|17245.4|17233.4|17229.4|640
1638866100000|2021-12-07 08:35:00|17235.7|17231.7|17237.2|17233.2|17240.7|17236.7|17223.9|17219.9|661
1638866400000|2021-12-07 08:40:00|17236.9|17232.9|17237.2|17233.2|17238.7|17234.7|17226.9|17222.9|458
1638866700000|2021-12-07 08:45:00|17236.9|17232.9|17256.7|17252.7|17258.2|17254.2|17236.7|17232.7|769
1638867000000|2021-12-07 08:50:00|17256.9|17252.9|17247.4|17243.4|17258.7|17254.7|17244.7|17240.7|311
1638867300000|2021-12-07 08:55:00|17247.7|17243.7|17253.7|17249.7|17253.7|17249.7|17243.7|17239.7|456
1638867600000|2021-12-07 09:00:00|17254.7|17250.7|17239.4|17235.4|17257.2|17253.2|17233.4|17229.4|608
1638867900000|2021-12-07 09:05:00|17239.7|17235.7|17241.2|17237.2|17249.2|17245.2|17238.9|17234.9|656
1638868200000|2021-12-07 09:10:00|17240.9|17236.9|17233.4|17229.4|17246.9|17242.9|17226.9|17222.9|544
1638868500000|2021-12-07 09:15:00|17233.2|17229.2|17230.2|17226.2|17235.2|17231.2|17219.4|17215.4|446
1638868800000|2021-12-07 09:20:00|17229.9|17225.9|17237.9|17233.9|17243.2|17239.2|17222.4|17218.4|487
1638869100000|2021-12-07 09:25:00|17238.2|17234.2|17214.2|17210.2|17240.4|17236.4|17211.4|17207.4|773
1638869400000|2021-12-07 09:30:00|17213.9|17209.9|17178.2|17174.2|17218.7|17214.7|17167.9|17163.9|1240
1638869700000|2021-12-07 09:35:00|17177.9|17173.9|17153.2|17149.2|17183.4|17179.4|17152.7|17148.7|1180
1638870000000|2021-12-07 09:40:00|17153.7|17149.7|17169.9|17165.9|17184.7|17180.7|17150.2|17146.2|1729
1638870300000|2021-12-07 09:45:00|17169.7|17165.7|17177.9|17173.9|17183.2|17179.2|17161.7|17157.7|1076
1638870600000|2021-12-07 09:50:00|17177.4|17173.4|17168.4|17164.4|17182.9|17178.9|17163.9|17159.9|1496
1638870900000|2021-12-07 09:55:00|17168.7|17164.7|17168.7|17164.7|17169.7|17165.7|17163.2|17159.2|1420
1638871200000|2021-12-07 10:00:00|17168.2|17164.2|17149.9|17145.9|17168.7|17164.7|17149.2|17145.2|900
1638871500000|2021-12-07 10:05:00|17151.4|17147.4|17145.9|17141.9|17153.2|17149.2|17143.2|17139.2|516
1638871800000|2021-12-07 10:10:00|17156.3|17138.3|17169.6|17151.6|17169.6|17151.6|17152.5|17134.5|9878945
1638872100000|2021-12-07 10:15:00|17169.2|17151.2|17155.5|17137.5|17178.2|17160.2|17154.2|17136.2|0
1638872400000|2021-12-07 10:20:00|17155.2|17137.2|17148.8|17130.8|17157.8|17139.8|17147.1|17129.1|0
1638872700000|2021-12-07 10:25:00|17149.7|17131.7|17153.6|17135.6|17157|17139|17149.7|17131.7|0
1638873000000|2021-12-07 10:30:00|17151.9|17133.9|17148.7|17130.7|17153.6|17135.6|17148.7|17130.7|0
1638873300000|2021-12-07 10:35:00|17149.5|17131.5|17151.3|17133.3|17153.2|17135.2|17144|17126|0
1638873600000|2021-12-07 10:40:00|17151.6|17133.6|17153.2|17149.2|17156.2|17152.2|17149.9|17133.6|132
1638873900000|2021-12-07 10:45:00|17153.7|17149.7|17151.7|17147.7|17156.9|17152.9|17145.9|17141.9|248
1638874200000|2021-12-07 10:50:00|17152.2|17148.2|17176.4|17172.4|17177.4|17173.4|17150.9|17146.9|264
1638874500000|2021-12-07 10:55:00|17176.7|17172.7|17169.9|17165.9|17177.9|17173.9|17163.9|17159.9|113
1638874800000|2021-12-07 11:00:00|17169.7|17165.7|17177.7|17173.7|17177.9|17173.9|17167.2|17163.2|183
1638875100000|2021-12-07 11:05:00|17177.4|17173.4|17178.2|17174.2|17180.4|17176.4|17175.9|17171.9|74
1638875400000|2021-12-07 11:10:00|17178.4|17174.4|17169.9|17165.9|17179.2|17175.2|17169.4|17165.4|51
1638875700000|2021-12-07 11:15:00|17169.4|17165.4|17174.9|17170.9|17174.9|17170.9|17169.4|17165.4|17
1638876000000|2021-12-07 11:20:00|17170.9|17166.9|17171.4|17167.4|17172.9|17168.9|17170.9|17166.9|44
1638876300000|2021-12-07 11:25:00|17169.4|17165.4|17172.9|17168.9|17173.9|17169.9|17169.4|17165.4|24
1638876600000|2021-12-07 11:30:00|17173.9|17169.9|17175.9|17171.9|17175.9|17171.9|17172.9|17168.9|4
1638876900000|2021-12-07 11:35:00|17172.9|17168.9|17178.9|17174.9|17180.4|17176.4|17172.4|17168.4|25
1638877200000|2021-12-07 11:40:00|17177.9|17173.9|17181.4|17177.4|17182.4|17178.4|17177.9|17173.9|36
1638877500000|2021-12-07 11:45:00|17180.9|17176.9|17181.4|17177.4|17182.4|17178.4|17180.4|17176.4|24
1638877800000|2021-12-07 11:50:00|17182.4|17178.4|17178.9|17174.9|17182.4|17178.4|17178.9|17174.9|13
1638878100000|2021-12-07 11:55:00|17177.4|17173.4|17181.4|17177.4|17181.4|17177.4|17176.9|17172.9|32
1638878400000|2021-12-07 12:00:00|17180.4|17176.4|17173.4|17169.4|17183.9|17179.9|17171.4|17167.4|136
1638878700000|2021-12-07 12:05:00|17173.9|17169.9|17177.4|17173.4|17178.9|17174.9|17172.4|17168.4|21
1638879000000|2021-12-07 12:10:00|17176.4|17172.4|17166.9|17162.9|17177.9|17173.9|17163.9|17159.9|79
1638879300000|2021-12-07 12:15:00|17168.4|17164.4|17168.9|17164.9|17169.9|17165.9|17165.9|17161.9|33
1638879600000|2021-12-07 12:20:00|17168.4|17164.4|17169.9|17165.9|17170.9|17166.9|17168.4|17164.4|13
1638879900000|2021-12-07 12:25:00|17171.4|17167.4|17167.9|17163.9|17171.4|17167.4|17167.9|17163.9|9
1638880200000|2021-12-07 12:30:00|17165.4|17161.4|17163.4|17159.4|17166.9|17162.9|17162.9|17158.9|26
1638880500000|2021-12-07 12:35:00|17166.4|17162.4|17172.4|17168.4|17172.4|17168.4|17166.4|17162.4|12
1638880800000|2021-12-07 12:40:00|17170.9|17166.9|17177.4|17173.4|17177.4|17173.4|17169.4|17165.4|17
1638881100000|2021-12-07 12:45:00|17178.9|17174.9|17175.9|17171.9|17178.9|17174.9|17175.9|17171.9|2
1638881400000|2021-12-07 12:50:00|17174.9|17170.9|17176.4|17172.4|17176.4|17172.4|17174.4|17170.4|7
1638881700000|2021-12-07 12:55:00|17176.9|17172.9|17176.9|17172.9|17176.9|17172.9|17176.9|17172.9|4
1638882000000|2021-12-07 13:00:00|17179.9|17175.9|17177.4|17173.4|17179.9|17175.9|17177.4|17173.4|4
1638882300000|2021-12-07 13:05:00|17178.9|17174.9|17178.4|17174.4|17180.4|17176.4|17178.4|17174.4|9
1638882600000|2021-12-07 13:10:00|17179.4|17175.4|17182.4|17178.4|17182.4|17178.4|17179.4|17175.4|6
1638882900000|2021-12-07 13:15:00|17183.4|17179.4|17180.9|17176.9|17183.4|17179.4|17180.9|17176.9|4
1638883200000|2021-12-07 13:20:00|17181.4|17177.4|17179.4|17175.4|17181.9|17177.9|17178.4|17174.4|38
1638883500000|2021-12-07 13:25:00|17179.9|17175.9|17174.9|17170.9|17180.4|17176.4|17174.9|17170.9|49
1638883800000|2021-12-07 13:30:00|17175.9|17171.9|17175.9|17171.9|17175.9|17171.9|17172.9|17168.9|38
1638884100000|2021-12-07 13:35:00|17176.4|17172.4|17172.9|17168.9|17178.4|17174.4|17169.4|17165.4|53
1638884400000|2021-12-07 13:40:00|17169.4|17165.4|17167.4|17163.4|17171.4|17167.4|17167.4|17163.4|26
1638884700000|2021-12-07 13:45:00|17169.4|17165.4|17170.4|17166.4|17170.4|17166.4|17164.4|17160.4|48
1638885000000|2021-12-07 13:50:00|17167.9|17163.9|17164.9|17160.9|17170.4|17166.4|17164.4|17160.4|59
1638885300000|2021-12-07 13:55:00|17165.4|17161.4|17175.4|17171.4|17176.9|17172.9|17164.4|17160.4|97
1638885600000|2021-12-07 14:00:00|17173.9|17169.9|17175.9|17171.9|17175.9|17171.9|17170.9|17166.9|63
1638885900000|2021-12-07 14:05:00|17176.4|17172.4|17178.9|17174.9|17179.4|17175.4|17175.9|17171.9|40
1638886200000|2021-12-07 14:10:00|17174.9|17170.9|17164.9|17160.9|17174.9|17170.9|17164.9|17160.9|18
1638886500000|2021-12-07 14:15:00|17163.4|17159.4|17162.4|17158.4|17166.4|17162.4|17161.9|17157.9|27
1638886800000|2021-12-07 14:20:00|17163.9|17159.9|17172.9|17168.9|17173.4|17169.4|17162.9|17158.9|40
1638887100000|2021-12-07 14:25:00|17172.4|17168.4|17172.9|17168.9|17174.9|17170.9|17171.9|17167.9|5
1638887400000|2021-12-07 14:30:00|17174.4|17170.4|17195.4|17191.4|17200.9|17196.9|17173.9|17169.9|538
1638887700000|2021-12-07 14:35:00|17194.9|17190.9|17196.9|17192.9|17207.9|17203.9|17194.4|17190.4|445
1638888000000|2021-12-07 14:40:00|17196.4|17192.4|17215.9|17211.9|17218.4|17214.4|17193.4|17189.4|474
1638888300000|2021-12-07 14:45:00|17216.9|17212.9|17215.4|17211.4|17219.9|17215.9|17209.9|17205.9|267
1638888600000|2021-12-07 14:50:00|17215.9|17211.9|17220.4|17216.4|17224.9|17220.9|17215.9|17211.9|105
1638888900000|2021-12-07 14:55:00|17219.4|17215.4|17223.4|17219.4|17223.4|17219.4|17216.9|17212.9|174
1638889200000|2021-12-07 15:00:00|17224.9|17220.9|17224.9|17220.9|17227.4|17223.4|17222.4|17218.4|112
1638889500000|2021-12-07 15:05:00|17223.9|17219.9|17227.9|17223.9|17231.4|17227.4|17220.9|17216.9|151
1638889800000|2021-12-07 15:10:00|17228.9|17224.9|17234.9|17230.9|17235.4|17231.4|17227.4|17223.4|141
1638890100000|2021-12-07 15:15:00|17235.4|17231.4|17223.9|17219.9|17237.9|17233.9|17221.4|17217.4|123
1638890400000|2021-12-07 15:20:00|17225.4|17221.4|17226.9|17222.9|17229.9|17225.9|17219.9|17215.9|93
1638890700000|2021-12-07 15:25:00|17228.9|17224.9|17225.9|17221.9|17230.4|17226.4|17225.9|17221.9|74
1638891000000|2021-12-07 15:30:00|17226.9|17222.9|17228.9|17224.9|17228.9|17224.9|17225.9|17221.9|361
1638891300000|2021-12-07 15:35:00|17225.9|17221.9|17225.9|17221.9|17229.9|17225.9|17219.9|17215.9|211
1638891600000|2021-12-07 15:40:00|17224.9|17220.9|17224.4|17220.4|17228.4|17224.4|17224.4|17220.4|63
1638891900000|2021-12-07 15:45:00|17225.4|17221.4|17221.4|17217.4|17225.4|17221.4|17218.9|17214.9|80
1638892200000|2021-12-07 15:50:00|17222.4|17218.4|17228.4|17224.4|17231.9|17227.9|17221.9|17217.9|111
1638892500000|2021-12-07 15:55:00|17225.4|17221.4|17224.4|17220.4|17228.4|17224.4|17222.4|17218.4|29
1638892800000|2021-12-07 16:00:00|17227.4|17223.4|17234.9|17230.9|17234.9|17230.9|17225.9|17221.9|53
1638893100000|2021-12-07 16:05:00|17233.9|17229.9|17231.9|17227.9|17233.9|17229.9|17227.4|17223.4|66
1638893400000|2021-12-07 16:10:00|17229.9|17225.9|17226.4|17222.4|17230.4|17226.4|17225.4|17221.4|41
1638893700000|2021-12-07 16:15:00|17226.9|17222.9|17231.4|17227.4|17231.9|17227.9|17226.9|17222.9|35
1638894000000|2021-12-07 16:20:00|17226.9|17222.9|17229.4|17225.4|17230.9|17226.9|17224.9|17220.9|64
1638894300000|2021-12-07 16:25:00|17227.9|17223.9|17231.9|17227.9|17235.9|17231.9|17226.4|17222.4|106
1638894600000|2021-12-07 16:30:00|17232.9|17228.9|17233.9|17229.9|17236.4|17232.4|17226.4|17222.4|152
1638894900000|2021-12-07 16:35:00|17232.9|17228.9|17234.4|17230.4|17236.4|17232.4|17231.4|17227.4|91
1638895200000|2021-12-07 16:40:00|17234.9|17230.9|17235.9|17231.9|17240.9|17236.9|17233.9|17229.9|83
1638895500000|2021-12-07 16:45:00|17236.9|17232.9|17238.4|17234.4|17238.4|17234.4|17231.9|17227.9|56
1638895800000|2021-12-07 16:50:00|17237.9|17233.9|17235.9|17231.9|17238.9|17234.9|17233.9|17229.9|41
1638896100000|2021-12-07 16:55:00|17235.4|17231.4|17240.9|17236.9|17240.9|17236.9|17234.9|17230.9|30
1638896400000|2021-12-07 17:00:00|17240.4|17236.4|17240.9|17236.9|17242.9|17238.9|17239.9|17235.9|34
1638896700000|2021-12-07 17:05:00|17243.4|17239.4|17241.4|17237.4|17244.9|17240.9|17240.4|17236.4|28
1638897000000|2021-12-07 17:10:00|17243.4|17239.4|17242.9|17238.9|17243.9|17239.9|17241.9|17237.9|7
1638897300000|2021-12-07 17:15:00|17243.4|17239.4|17238.4|17234.4|17246.4|17242.4|17238.4|17234.4|53
1638897600000|2021-12-07 17:20:00|17237.9|17233.9|17243.4|17239.4|17243.4|17239.4|17235.9|17231.9|27
1638897900000|2021-12-07 17:25:00|17239.4|17235.4|17241.4|17237.4|17243.4|17239.4|17239.4|17235.4|34
1638898200000|2021-12-07 17:30:00|17239.9|17235.9|17242.4|17238.4|17243.4|17239.4|17239.9|17235.9|16
1638898500000|2021-12-07 17:35:00|17242.9|17238.9|17244.4|17240.4|17244.9|17240.9|17241.4|17237.4|156
1638898800000|2021-12-07 17:40:00|17243.9|17239.9|17235.4|17231.4|17244.4|17240.4|17230.4|17226.4|298
1638899100000|2021-12-07 17:45:00|17233.4|17229.4|17233.9|17229.9|17237.4|17233.4|17231.9|17227.9|227
1638899400000|2021-12-07 17:50:00|17234.4|17230.4|17234.9|17230.9|17235.9|17231.9|17230.9|17226.9|266
1638899700000|2021-12-07 17:55:00|17234.4|17230.4|17240.9|17236.9|17240.9|17236.9|17234.4|17230.4|16
1638900000000|2021-12-07 18:00:00|17238.9|17234.9|17232.4|17228.4|17239.4|17235.4|17232.4|17228.4|25
1638900300000|2021-12-07 18:05:00|17231.9|17227.9|17230.4|17226.4|17239.4|17235.4|17227.4|17223.4|80
1638900600000|2021-12-07 18:10:00|17231.9|17227.9|17223.9|17219.9|17231.9|17227.9|17218.4|17214.4|73
1638900900000|2021-12-07 18:15:00|17224.4|17220.4|17234.4|17230.4|17234.4|17230.4|17224.4|17220.4|10
1638901200000|2021-12-07 18:20:00|17235.9|17231.9|17234.4|17230.4|17239.4|17235.4|17234.4|17230.4|33
1638901500000|2021-12-07 18:25:00|17232.9|17228.9|17233.9|17229.9|17237.4|17233.4|17232.4|17228.4|39
1638901800000|2021-12-07 18:30:00|17235.4|17231.4|17232.9|17228.9|17235.4|17231.4|17232.4|17228.4|17
1638902100000|2021-12-07 18:35:00|17230.4|17226.4|17234.9|17230.9|17234.9|17230.9|17230.4|17226.4|11
1638902400000|2021-12-07 18:40:00|17234.4|17230.4|17235.9|17231.9|17235.9|17231.9|17234.4|17230.4|6
1638902700000|2021-12-07 18:45:00|17233.9|17229.9|17236.9|17232.9|17238.4|17234.4|17233.9|17229.9|11
1638903000000|2021-12-07 18:50:00|17235.4|17231.4|17237.4|17233.4|17240.4|17236.4|17235.4|17231.4|50
1638903300000|2021-12-07 18:55:00|17235.9|17231.9|17237.4|17233.4|17239.4|17235.4|17234.9|17230.9|31
1638903600000|2021-12-07 19:00:00|17236.9|17232.9|17240.9|17236.9|17241.9|17237.9|17234.9|17230.9|51
1638903900000|2021-12-07 19:05:00|17239.4|17235.4|17237.4|17233.4|17239.4|17235.4|17235.4|17231.4|27
1638904200000|2021-12-07 19:10:00|17238.4|17234.4|17239.4|17235.4|17239.9|17235.9|17235.9|17231.9|41
1638904500000|2021-12-07 19:15:00|17239.9|17235.9|17240.9|17236.9|17240.9|17236.9|17239.4|17235.4|72
1638904800000|2021-12-07 19:20:00|17240.4|17236.4|17242.9|17238.9|17242.9|17238.9|17238.9|17234.9|30
1638905100000|2021-12-07 19:25:00|17244.4|17240.4|17246.9|17242.9|17250.4|17246.4|17243.9|17239.9|69
1638905400000|2021-12-07 19:30:00|17248.9|17244.9|17244.4|17240.4|17248.9|17244.9|17242.4|17238.4|49
1638905700000|2021-12-07 19:35:00|17243.9|17239.9|17241.9|17237.9|17244.4|17240.4|17237.4|17233.4|46
1638906000000|2021-12-07 19:40:00|17242.4|17238.4|17247.4|17243.4|17247.4|17243.4|17241.9|17237.9|25
1638906300000|2021-12-07 19:45:00|17246.9|17242.9|17245.4|17241.4|17248.9|17244.9|17241.4|17237.4|26
1638906600000|2021-12-07 19:50:00|17247.4|17243.4|17248.9|17244.9|17252.4|17248.4|17245.9|17241.9|21
1638906900000|2021-12-07 19:55:00|17252.4|17248.4|17246.9|17242.9|17254.4|17250.4|17246.9|17242.9|21
1638907200000|2021-12-07 20:00:00|17245.9|17241.9|17247.9|17243.9|17249.4|17245.4|17244.9|17240.9|30
1638907500000|2021-12-07 20:05:00|17248.4|17244.4|17246.4|17242.4|17251.9|17247.9|17246.4|17242.4|19
1638907800000|2021-12-07 20:10:00|17243.4|17239.4|17240.9|17236.9|17243.4|17239.4|17239.9|17235.9|37
1638908100000|2021-12-07 20:15:00|17241.9|17237.9|17240.9|17236.9|17242.4|17238.4|17239.9|17235.9|37
1638908400000|2021-12-07 20:20:00|17240.4|17236.4|17235.9|17231.9|17246.4|17242.4|17235.9|17231.9|37
1638908700000|2021-12-07 20:25:00|17234.4|17230.4|17238.4|17234.4|17238.4|17234.4|17230.4|17226.4|69
1638909000000|2021-12-07 20:30:00|17239.4|17235.4|17236.9|17232.9|17239.9|17235.9|17229.4|17225.4|55
1638909300000|2021-12-07 20:35:00|17238.4|17234.4|17228.9|17224.9|17239.9|17235.9|17227.9|17223.9|15
1638909600000|2021-12-07 20:40:00|17228.4|17224.4|17234.9|17230.9|17234.9|17230.9|17228.4|17224.4|24
1638909900000|2021-12-07 20:45:00|17233.4|17229.4|17231.4|17227.4|17237.4|17233.4|17229.9|17225.9|18
1638910200000|2021-12-07 20:50:00|17230.4|17226.4|17240.4|17236.4|17242.4|17238.4|17224.9|17220.9|42
1638910500000|2021-12-07 20:55:00|17243.9|17239.9|17258.9|17254.9|17258.9|17254.9|17243.9|17239.9|51
1638910800000|2021-12-07 21:00:00|17259.4|17255.4|17247.9|17243.9|17259.4|17255.4|17247.9|17243.9|10
1638911100000|2021-12-07 21:05:00|17249.9|17245.9|17251.9|17247.9|17251.9|17247.9|17249.9|17245.9|7
1638911400000|2021-12-07 21:10:00|17255.9|17251.9|17261|17243|17262.3|17251.9|17255.9|17243|9940523
1638911700000|2021-12-07 21:15:00|17260.6|17242.6|17272.6|17254.6|17275.2|17257.2|17259|17241|0
1638912000000|2021-12-07 21:20:00|17271.9|17253.9|17274.9|17256.9|17277.4|17259.4|17270.7|17252.7|0
1638912300000|2021-12-07 21:25:00|17275.5|17257.5|17283.8|17265.8|17284.4|17266.4|17274.6|17256.6|0
1638912600000|2021-12-07 21:30:00|17284.4|17266.4|17292.7|17274.7|17294.6|17276.6|17283.8|17265.8|0
1638912900000|2021-12-07 21:35:00|17293.3|17275.3|17289.5|17271.5|17293.3|17275.3|17289.5|17271.5|0
1638913200000|2021-12-07 21:40:00|17290.2|17272.2|17294.7|17276.7|17294.7|17276.7|17289.5|17271.5|0
1638913500000|2021-12-07 21:45:00|17294|17276|17290.8|17272.8|17294.7|17276.7|17290.2|17272.2|0
1638913800000|2021-12-07 21:50:00|17290.2|17272.2|17290.1|17272.1|17292.1|17274.1|17289.5|17271.5|0
1638914100000|2021-12-07 21:55:00|17289.5|17271.5|17289.1|17271.1|17290.8|17272.8|17288.5|17270.5|0
1638914400000|2021-12-07 22:00:00|17289.4|17271.4|17290.2|17272.2|17290.5|17272.5|17289.1|17271.1|0
1638914700000|2021-12-07 22:05:00|17290.5|17272.5|17290.7|17272.7|17291.2|17273.2|17290.3|17272.3|0
1638915000000|2021-12-07 22:10:00|17290.6|17272.6|17291.2|17273.2|17291.2|17273.2|17290.6|17272.6|0
1638915300000|2021-12-07 22:15:00|17291.1|17273.1|17290.8|17272.8|17291.1|17273.1|17290.6|17272.6|0
1638915600000|2021-12-07 22:20:00|17290.5|17272.5|17292.6|17274.6|17293.6|17275.6|17290.5|17272.5|0
1638915900000|2021-12-07 22:25:00|17296|17278|17296.5|17278.5|17297.2|17279.2|17295.4|17277.4|0
1638916200000|2021-12-07 22:30:00|17296.6|17278.6|17296.4|17278.4|17296.6|17278.6|17295.1|17277.1|0
1638916500000|2021-12-07 22:35:00|17296.5|17278.5|17295.5|17277.5|17296.6|17278.6|17295.3|17277.3|0
1638916800000|2021-12-07 22:40:00|17295.3|17277.3|17289.9|17271.9|17295.6|17277.6|17289.9|17271.9|0
1638917100000|2021-12-07 22:45:00|17290|17272|17289.5|17271.5|17291.5|17273.5|17289.5|17271.5|0
1638917400000|2021-12-07 22:50:00|17289.9|17271.9|17291.4|17273.4|17292.4|17274.4|17289.6|17271.6|0
1638917700000|2021-12-07 22:55:00|17291.5|17273.5|17290.9|17272.9|17292|17274|17290.6|17272.6|0
1638918000000|2021-12-07 23:00:00|17289.3|17271.3|17274.5|17256.5|17292.5|17274.5|17273.2|17255.2|0
1638918300000|2021-12-07 23:05:00|17274.8|17256.8|17280.7|17262.7|17284.2|17266.2|17271.6|17253.6|0
1638918600000|2021-12-07 23:10:00|17281.3|17263.3|17280.5|17262.5|17281.6|17263.6|17276.8|17258.8|0
1638918900000|2021-12-07 23:15:00|17279.9|17261.9|17283.7|17265.7|17284.3|17266.3|17279.2|17261.2|0
1638919200000|2021-12-07 23:20:00|17283|17265|17276.9|17258.9|17283|17265|17273.7|17255.7|0
1638919500000|2021-12-07 23:25:00|17276.3|17258.3|17274.3|17256.3|17276.9|17258.9|17273|17255|0
1638919800000|2021-12-07 23:30:00|17275|17257|17274.3|17256.3|17275.6|17257.6|17273.7|17255.7|0
1638920100000|2021-12-07 23:35:00|17274|17256|17277.6|17259.6|17279.5|17261.5|17273.7|17255.7|0
1638920400000|2021-12-07 23:40:00|17277.9|17259.9|17280.9|17262.9|17282.2|17264.2|17275.6|17257.6|0
1638920700000|2021-12-07 23:45:00|17279.6|17261.6|17282.2|17264.2|17286.1|17268.1|17279|17261|0
1638921000000|2021-12-07 23:50:00|17281.9|17263.9|17288.6|17270.6|17288.6|17270.6|17280.3|17262.3|0
1638921300000|2021-12-07 23:55:00|17288.3|17270.3|17286|17268|17289.9|17271.9|17283.5|17265.5|0
1638921600000|2021-12-08 00:00:00|17285.4|17267.4|17282.7|17264.7|17286.7|17268.7|17279.8|17261.8|0
1638921900000|2021-12-08 00:05:00|17282.4|17264.4|17278.9|17260.9|17283.1|17265.1|17276.6|17258.6|0
1638922200000|2021-12-08 00:10:00|17278.2|17260.2|17274.6|17256.6|17278.9|17260.9|17273.3|17255.3|0
1638922500000|2021-12-08 00:15:00|17274|17256|17270.9|17252.9|17276.5|17258.5|17268.4|17250.4|0
1638922800000|2021-12-08 00:20:00|17271|17253|17265.5|17247.5|17275.7|17257.7|17264.7|17246.7|0
1638923100000|2021-12-08 00:25:00|17265.7|17247.7|17280.9|17262.9|17280.9|17262.9|17265.7|17247.7|0
1638923400000|2021-12-08 00:30:00|17281.3|17263.3|17289.5|17271.5|17289.6|17271.6|17280.9|17262.9|0
1638923700000|2021-12-08 00:35:00|17289.3|17271.3|17290.1|17272.1|17293|17275|17288.2|17270.2|0
1638924000000|2021-12-08 00:40:00|17290.4|17272.4|17296.2|17278.2|17302|17284|17290.1|17272.1|0
1638924300000|2021-12-08 00:45:00|17295.8|17277.8|17291.6|17273.6|17295.9|17277.9|17289|17271|0
1638924600000|2021-12-08 00:50:00|17292|17274|17298.2|17280.2|17300.6|17282.6|17291.7|17273.7|0
1638924900000|2021-12-08 00:55:00|17297.9|17279.9|17265.3|17247.3|17301.6|17283.6|17265.3|17247.3|0
1638925200000|2021-12-08 01:00:00|17264.5|17246.5|17259.4|17255.4|17288.4|17284.4|17243.9|17239.9|266
1638925500000|2021-12-08 01:05:00|17253.4|17249.4|17258.9|17254.9|17258.9|17254.9|17242.9|17238.9|148
1638925800000|2021-12-08 01:10:00|17263.9|17259.9|17267.4|17263.4|17267.4|17263.4|17253.9|17249.9|194
1638926100000|2021-12-08 01:15:00|17268.4|17264.4|17267.9|17263.9|17271.9|17267.9|17263.4|17259.4|110
1638926400000|2021-12-08 01:20:00|17264.9|17260.9|17268.4|17264.4|17270.4|17266.4|17263.4|17259.4|120
1638926700000|2021-12-08 01:25:00|17264.9|17260.9|17265.9|17261.9|17275.9|17271.9|17264.9|17260.9|32
1638927000000|2021-12-08 01:30:00|17266.4|17262.4|17233.9|17229.9|17266.4|17262.4|17233.4|17229.4|115
1638927300000|2021-12-08 01:35:00|17239.9|17235.9|17250.9|17246.9|17257.9|17253.9|17239.9|17235.9|46
1638927600000|2021-12-08 01:40:00|17245.9|17241.9|17256.9|17252.9|17261.9|17257.9|17245.9|17241.9|58
1638927900000|2021-12-08 01:45:00|17251.9|17247.9|17248.9|17244.9|17262.4|17258.4|17248.9|17244.9|38
1638928200000|2021-12-08 01:50:00|17249.4|17245.4|17252.9|17248.9|17255.9|17251.9|17249.4|17245.4|10
1638928500000|2021-12-08 01:55:00|17252.4|17248.4|17251.9|17247.9|17258.9|17254.9|17251.9|17247.9|42
1638928800000|2021-12-08 02:00:00|17254.4|17250.4|17272.4|17268.4|17272.4|17268.4|17250.9|17246.9|124
1638929100000|2021-12-08 02:05:00|17269.4|17265.4|17266.4|17262.4|17276.4|17272.4|17264.4|17260.4|89
1638929400000|2021-12-08 02:10:00|17264.4|17260.4|17267.9|17263.9|17269.9|17265.9|17258.4|17254.4|151
1638929700000|2021-12-08 02:15:00|17266.9|17262.9|17279.4|17275.4|17282.9|17278.9|17265.9|17261.9|182
1638930000000|2021-12-08 02:20:00|17279.9|17275.9|17271.4|17267.4|17282.9|17278.9|17271.4|17267.4|110
1638930300000|2021-12-08 02:25:00|17269.9|17265.9|17268.9|17264.9|17271.9|17267.9|17265.4|17261.4|24
1638930600000|2021-12-08 02:30:00|17266.9|17262.9|17270.9|17266.9|17271.9|17267.9|17255.4|17251.4|42
1638930900000|2021-12-08 02:35:00|17272.9|17268.9|17275.4|17271.4|17277.4|17273.4|17271.9|17267.9|41
1638931200000|2021-12-08 02:40:00|17273.9|17269.9|17281.9|17277.9|17281.9|17277.9|17273.9|17269.9|25
1638931500000|2021-12-08 02:45:00|17280.9|17276.9|17279.4|17275.4|17283.9|17279.9|17275.4|17271.4|60
1638931800000|2021-12-08 02:50:00|17279.9|17275.9|17275.9|17271.9|17281.4|17277.4|17274.9|17270.9|58
1638932100000|2021-12-08 02:55:00|17276.4|17272.4|17278.4|17274.4|17280.4|17276.4|17275.4|17271.4|37
1638932400000|2021-12-08 03:00:00|17275.9|17271.9|17275.9|17271.9|17282.4|17278.4|17271.4|17267.4|76
1638932700000|2021-12-08 03:05:00|17277.4|17273.4|17279.4|17275.4|17279.4|17275.4|17270.9|17266.9|102
1638933000000|2021-12-08 03:10:00|17279.9|17275.9|17278.4|17274.4|17279.9|17275.9|17269.9|17265.9|33
1638933300000|2021-12-08 03:15:00|17278.9|17274.9|17275.9|17271.9|17281.9|17277.9|17275.9|17271.9|23
1638933600000|2021-12-08 03:20:00|17276.4|17272.4|17279.9|17275.9|17279.9|17275.9|17275.4|17271.4|31
1638933900000|2021-12-08 03:25:00|17276.9|17272.9|17277.9|17273.9|17283.9|17279.9|17276.9|17272.9|52
1638934200000|2021-12-08 03:30:00|17276.9|17272.9|17284.4|17280.4|17287.4|17283.4|17274.4|17270.4|193
1638934500000|2021-12-08 03:35:00|17283.4|17279.4|17294.4|17290.4|17302.9|17298.9|17276.4|17272.4|558
1638934800000|2021-12-08 03:40:00|17293.4|17289.4|17305.9|17301.9|17306.4|17302.4|17285.9|17281.9|473
1638935100000|2021-12-08 03:45:00|17304.9|17300.9|17343.4|17339.4|17357.9|17353.9|17291.9|17287.9|3473
1638935400000|2021-12-08 03:50:00|17344.4|17340.4|17372.9|17368.9|17372.9|17368.9|17344.4|17340.4|2028
1638935700000|2021-12-08 03:55:00|17372.4|17368.4|17366.4|17362.4|17374.4|17370.4|17355.4|17351.4|1091
1638936000000|2021-12-08 04:00:00|17366.9|17362.9|17359.4|17355.4|17371.4|17367.4|17354.4|17350.4|1112
1638936300000|2021-12-08 04:05:00|17358.4|17354.4|17368.4|17364.4|17372.4|17368.4|17356.9|17352.9|589
1638936600000|2021-12-08 04:10:00|17369.4|17365.4|17390.9|17386.9|17391.9|17387.9|17366.4|17362.4|816
1638936900000|2021-12-08 04:15:00|17390.4|17386.4|17405.4|17401.4|17416.9|17412.9|17390.4|17386.4|911
1638937200000|2021-12-08 04:20:00|17407.4|17403.4|17388.9|17384.9|17408.4|17404.4|17388.9|17384.9|655
1638937500000|2021-12-08 04:25:00|17389.4|17385.4|17388.9|17384.9|17400.9|17396.9|17373.4|17369.4|770
1638937800000|2021-12-08 04:30:00|17389.4|17385.4|17390.9|17386.9|17399.4|17395.4|17375.4|17371.4|684
1638938100000|2021-12-08 04:35:00|17387.9|17383.9|17406.4|17402.4|17408.9|17404.9|17383.9|17379.9|547
1638938400000|2021-12-08 04:40:00|17407.4|17403.4|17399.4|17395.4|17409.4|17405.4|17393.9|17389.9|406
1638938700000|2021-12-08 04:45:00|17399.7|17395.7|17369.9|17365.9|17408.4|17404.4|17365.7|17361.7|549
1638939000000|2021-12-08 04:50:00|17368.7|17364.7|17384.2|17380.2|17386.9|17382.9|17339.7|17335.7|1298
1638939300000|2021-12-08 04:55:00|17383.2|17379.2|17380.2|17376.2|17384.7|17380.7|17370.7|17366.7|401
1638939600000|2021-12-08 05:00:00|17380.4|17376.4|17392.9|17388.9|17400.7|17396.7|17369.2|17365.2|1129
1638939900000|2021-12-08 05:05:00|17391.9|17387.9|17395.2|17391.2|17411.7|17407.7|17391.9|17387.9|625
1638940200000|2021-12-08 05:10:00|17395.4|17391.4|17388.9|17384.9|17397.7|17393.7|17376.4|17372.4|591
1638940500000|2021-12-08 05:15:00|17388.7|17384.7|17392.4|17388.4|17396.9|17392.9|17379.9|17375.9|323
1638940800000|2021-12-08 05:20:00|17392.7|17388.7|17384.2|17380.2|17394.7|17390.7|17381.2|17377.2|563
1638941100000|2021-12-08 05:25:00|17384.4|17380.4|17398.9|17394.9|17399.2|17395.2|17383.4|17379.4|327
1638941400000|2021-12-08 05:30:00|17398.2|17394.2|17407.2|17403.2|17408.9|17404.9|17396.2|17392.2|344
1638941700000|2021-12-08 05:35:00|17407.4|17403.4|17398.7|17394.7|17407.7|17403.7|17393.9|17389.9|272
1638942000000|2021-12-08 05:40:00|17398.9|17394.9|17397.2|17393.2|17402.4|17398.4|17393.4|17389.4|371
1638942300000|2021-12-08 05:45:00|17396.9|17392.9|17416.7|17412.7|17420.4|17416.4|17395.7|17391.7|802
1638942600000|2021-12-08 05:50:00|17416.4|17412.4|17421.2|17417.2|17422.2|17418.2|17409.4|17405.4|330
1638942900000|2021-12-08 05:55:00|17420.9|17416.9|17431.2|17427.2|17431.2|17427.2|17417.7|17413.7|780
1638943200000|2021-12-08 06:00:00|17430.9|17426.9|17418.4|17414.4|17434.7|17430.7|17417.4|17413.4|610
1638943500000|2021-12-08 06:05:00|17418.7|17414.7|17415.7|17411.7|17421.4|17417.4|17408.9|17404.9|395
1638943800000|2021-12-08 06:10:00|17415.4|17411.4|17396.4|17392.4|17417.9|17413.9|17387.2|17383.2|973
1638944100000|2021-12-08 06:15:00|17397.7|17393.7|17404.7|17400.7|17406.4|17402.4|17394.4|17390.4|382
1638944400000|2021-12-08 06:20:00|17404.2|17400.2|17398.9|17394.9|17409.2|17405.2|17393.2|17389.2|257
1638944700000|2021-12-08 06:25:00|17399.2|17395.2|17412.4|17408.4|17414.9|17410.9|17397.7|17393.7|245
1638945000000|2021-12-08 06:30:00|17412.2|17408.2|17408.4|17404.4|17416.2|17412.2|17406.4|17402.4|201
1638945300000|2021-12-08 06:35:00|17408.2|17404.2|17406.4|17402.4|17409.7|17405.7|17401.7|17397.7|232
1638945600000|2021-12-08 06:40:00|17406.7|17402.7|17409.7|17405.7|17413.2|17409.2|17403.7|17399.7|281
1638945900000|2021-12-08 06:45:00|17409.4|17405.4|17408.4|17404.4|17409.9|17405.9|17402.2|17398.2|103
1638946200000|2021-12-08 06:50:00|17408.2|17404.2|17408.4|17404.4|17410.2|17406.2|17395.2|17391.2|317
1638946500000|2021-12-08 06:55:00|17407.9|17403.9|17404.9|17400.9|17409.9|17405.9|17401.9|17397.9|206
1638946800000|2021-12-08 07:00:00|17405.7|17401.7|17417.9|17413.9|17418.2|17414.2|17404.2|17400.2|307
1638947100000|2021-12-08 07:05:00|17417.7|17413.7|17407.7|17403.7|17419.2|17415.2|17404.7|17400.7|443
1638947400000|2021-12-08 07:10:00|17407.9|17403.9|17401.2|17397.2|17408.9|17404.9|17399.4|17395.4|214
1638947700000|2021-12-08 07:15:00|17400.7|17396.7|17393.7|17389.7|17404.9|17400.9|17382.4|17378.4|282
1638948000000|2021-12-08 07:20:00|17393.9|17389.9|17396.2|17392.2|17401.2|17397.2|17391.2|17387.2|205
1638948300000|2021-12-08 07:25:00|17395.9|17391.9|17404.7|17400.7|17408.7|17404.7|17389.9|17385.9|302
1638948600000|2021-12-08 07:30:00|17404.9|17400.9|17406.2|17402.2|17411.7|17407.7|17402.9|17398.9|357
1638948900000|2021-12-08 07:35:00|17405.9|17401.9|17419.2|17415.2|17421.9|17417.9|17402.7|17398.7|474
1638949200000|2021-12-08 07:40:00|17418.4|17414.4|17414.2|17410.2|17420.9|17416.9|17409.2|17405.2|223
1638949500000|2021-12-08 07:45:00|17414.4|17410.4|17431.7|17427.7|17434.9|17430.9|17413.2|17409.2|374
1638949800000|2021-12-08 07:50:00|17430.7|17426.7|17442.4|17438.4|17444.7|17440.7|17427.9|17423.9|350
1638950100000|2021-12-08 07:55:00|17442.7|17438.7|17445.2|17441.2|17449.2|17445.2|17435.7|17431.7|508
1638950400000|2021-12-08 08:00:00|17444.9|17440.9|17438.2|17434.2|17447.4|17443.4|17433.4|17429.4|692
1638950700000|2021-12-08 08:05:00|17437.9|17433.9|17444.7|17440.7|17452.2|17448.2|17434.2|17430.2|580
1638951000000|2021-12-08 08:10:00|17444.9|17440.9|17448.9|17444.9|17454.4|17450.4|17444.9|17440.9|486
1638951300000|2021-12-08 08:15:00|17448.7|17444.7|17442.9|17438.9|17452.7|17448.7|17442.9|17438.9|632
1638951600000|2021-12-08 08:20:00|17442.7|17438.7|17442.2|17438.2|17450.7|17446.7|17433.9|17429.9|561
1638951900000|2021-12-08 08:25:00|17441.9|17437.9|17450.9|17446.9|17451.2|17447.2|17440.7|17436.7|397
1638952200000|2021-12-08 08:30:00|17451.2|17447.2|17443.7|17439.7|17453.2|17449.2|17440.9|17436.9|498
1638952500000|2021-12-08 08:35:00|17443.9|17439.9|17433.7|17429.7|17444.7|17440.7|17426.4|17422.4|489
1638952800000|2021-12-08 08:40:00|17433.9|17429.9|17443.9|17439.9|17445.4|17441.4|17426.7|17422.7|472
1638953100000|2021-12-08 08:45:00|17443.4|17439.4|17431.9|17427.9|17447.2|17443.2|17430.2|17426.2|528
1638953400000|2021-12-08 08:50:00|17431.7|17427.7|17431.2|17427.2|17435.4|17431.4|17424.2|17420.2|403
1638953700000|2021-12-08 08:55:00|17430.9|17426.9|17428.7|17424.7|17433.4|17429.4|17418.4|17414.4|561
1638954000000|2021-12-08 09:00:00|17427.9|17423.9|17438.9|17434.9|17440.7|17436.7|17423.2|17419.2|620
1638954300000|2021-12-08 09:05:00|17438.7|17434.7|17457.7|17453.7|17460.4|17456.4|17436.2|17432.2|790
1638954600000|2021-12-08 09:10:00|17456.9|17452.9|17448.2|17444.2|17457.9|17453.9|17447.4|17443.4|460
1638954900000|2021-12-08 09:15:00|17448.4|17444.4|17445.2|17441.2|17451.9|17447.9|17439.9|17435.9|535
1638955200000|2021-12-08 09:20:00|17444.9|17440.9|17447.9|17443.9|17452.4|17448.4|17442.9|17438.9|484
1638955500000|2021-12-08 09:25:00|17447.7|17443.7|17443.9|17439.9|17451.7|17447.7|17437.4|17433.4|901
1638955800000|2021-12-08 09:30:00|17443.7|17439.7|17458.2|17454.2|17472.4|17468.4|17440.2|17436.2|1390
1638956100000|2021-12-08 09:35:00|17456.9|17452.9|17461.7|17457.7|17463.7|17459.7|17455.2|17451.2|819
1638956400000|2021-12-08 09:40:00|17461.4|17457.4|17460.9|17456.9|17466.4|17462.4|17457.7|17453.7|939
1638956700000|2021-12-08 09:45:00|17461.2|17457.2|17454.9|17450.9|17461.2|17457.2|17450.2|17446.2|901
1638957000000|2021-12-08 09:50:00|17454.7|17450.7|17457.4|17453.4|17458.7|17454.7|17451.4|17447.4|826
1638957300000|2021-12-08 09:55:00|17457.2|17453.2|17459.7|17455.7|17462.2|17458.2|17455.2|17451.2|1409
1638957600000|2021-12-08 10:00:00|17459.9|17455.9|17432.7|17428.7|17460.7|17456.7|17431.7|17427.7|629
1638957900000|2021-12-08 10:05:00|17432.9|17428.9|17425.7|17421.7|17433.4|17429.4|17423.4|17419.4|662
1638958200000|2021-12-08 10:10:00|17443.1|17425.1|17442.7|17424.7|17443.1|17425.1|17436.3|17418.3|7866896
1638958500000|2021-12-08 10:15:00|17441.1|17423.1|17440.5|17422.5|17443.1|17425.1|17436|17418|0
1638958800000|2021-12-08 10:20:00|17439.7|17421.7|17432.6|17414.6|17443.2|17425.2|17431.4|17413.4|0
1638959100000|2021-12-08 10:25:00|17432.2|17414.2|17426.5|17408.5|17432.6|17414.6|17424.9|17406.9|0
1638959400000|2021-12-08 10:30:00|17425.7|17407.7|17418.6|17400.6|17426.8|17408.8|17416.7|17398.7|0
1638959700000|2021-12-08 10:35:00|17419.1|17401.1|17406.1|17388.1|17419.1|17401.1|17400.8|17382.8|0
1638960000000|2021-12-08 10:40:00|17405.5|17387.5|17423.4|17419.4|17427.4|17423.4|17405.1|17387.1|188
1638960300000|2021-12-08 10:45:00|17423.2|17419.2|17425.7|17421.7|17428.7|17424.7|17421.2|17417.2|98
1638960600000|2021-12-08 10:50:00|17425.9|17421.9|17420.2|17416.2|17428.4|17424.4|17419.4|17415.4|117
1638960900000|2021-12-08 10:55:00|17420.4|17416.4|17412.9|17408.9|17420.7|17416.7|17412.9|17408.9|27
1638961200000|2021-12-08 11:00:00|17412.7|17408.7|17404.2|17400.2|17416.7|17412.7|17404.2|17400.2|60
1638961500000|2021-12-08 11:05:00|17404.7|17400.7|17416.2|17412.2|17416.4|17412.4|17402.4|17398.4|93
1638961800000|2021-12-08 11:10:00|17416.4|17412.4|17422.4|17418.4|17424.9|17420.9|17414.7|17410.7|99
1638962100000|2021-12-08 11:15:00|17421.4|17417.4|17424.4|17420.4|17424.4|17420.4|17420.4|17416.4|29
1638962400000|2021-12-08 11:20:00|17427.9|17423.9|17427.9|17423.9|17430.4|17426.4|17425.4|17421.4|54
1638962700000|2021-12-08 11:25:00|17425.9|17421.9|17422.9|17418.9|17426.4|17422.4|17420.9|17416.9|42
1638963000000|2021-12-08 11:30:00|17421.4|17417.4|17425.4|17421.4|17426.4|17422.4|17421.4|17417.4|6
1638963300000|2021-12-08 11:35:00|17421.9|17417.9|17424.9|17420.9|17425.4|17421.4|17421.9|17417.9|8
1638963600000|2021-12-08 11:40:00|17422.9|17418.9|17427.9|17423.9|17427.9|17423.9|17422.9|17418.9|11
1638963900000|2021-12-08 11:45:00|17427.4|17423.4|17451.4|17447.4|17465.4|17461.4|17419.4|17415.4|225
1638964200000|2021-12-08 11:50:00|17455.4|17451.4|17467.9|17463.9|17469.4|17465.4|17453.9|17449.9|141
1638964500000|2021-12-08 11:55:00|17464.9|17460.9|17460.9|17456.9|17476.9|17472.9|17460.9|17456.9|70
1638964800000|2021-12-08 12:00:00|17463.4|17459.4|17468.4|17464.4|17468.9|17464.9|17461.9|17457.9|44
1638965100000|2021-12-08 12:05:00|17462.9|17458.9|17450.9|17446.9|17462.9|17458.9|17448.9|17444.9|49
1638965400000|2021-12-08 12:10:00|17449.4|17445.4|17445.9|17441.9|17450.9|17446.9|17444.9|17440.9|67
1638965700000|2021-12-08 12:15:00|17447.9|17443.9|17450.4|17446.4|17454.9|17450.9|17445.9|17441.9|129
1638966000000|2021-12-08 12:20:00|17449.4|17445.4|17445.4|17441.4|17452.4|17448.4|17443.4|17439.4|81
1638966300000|2021-12-08 12:25:00|17446.9|17442.9|17454.4|17450.4|17454.4|17450.4|17443.9|17439.9|61
1638966600000|2021-12-08 12:30:00|17452.9|17448.9|17467.9|17463.9|17467.9|17463.9|17452.4|17448.4|91
1638966900000|2021-12-08 12:35:00|17463.9|17459.9|17467.9|17463.9|17472.4|17468.4|17460.9|17456.9|149
1638967200000|2021-12-08 12:40:00|17468.4|17464.4|17457.9|17453.9|17470.4|17466.4|17457.4|17453.4|63
1638967500000|2021-12-08 12:45:00|17455.4|17451.4|17454.4|17450.4|17456.9|17452.9|17451.4|17447.4|29
1638967800000|2021-12-08 12:50:00|17451.9|17447.9|17452.4|17448.4|17457.9|17453.9|17451.4|17447.4|75
1638968100000|2021-12-08 12:55:00|17449.9|17445.9|17452.9|17448.9|17452.9|17448.9|17445.4|17441.4|47
1638968400000|2021-12-08 13:00:00|17449.9|17445.9|17443.9|17439.9|17449.9|17445.9|17443.4|17439.4|72
1638968700000|2021-12-08 13:05:00|17444.4|17440.4|17444.9|17440.9|17447.9|17443.9|17444.4|17440.4|22
1638969000000|2021-12-08 13:10:00|17445.9|17441.9|17447.9|17443.9|17449.4|17445.4|17445.9|17441.9|16
1638969300000|2021-12-08 13:15:00|17449.4|17445.4|17444.9|17440.9|17449.4|17445.4|17444.9|17440.9|15
1638969600000|2021-12-08 13:20:00|17444.4|17440.4|17438.4|17434.4|17445.4|17441.4|17437.9|17433.9|172
1638969900000|2021-12-08 13:25:00|17437.9|17433.9|17436.4|17432.4|17442.4|17438.4|17436.4|17432.4|61
1638970200000|2021-12-08 13:30:00|17435.4|17431.4|17434.9|17430.9|17438.4|17434.4|17433.4|17429.4|38
1638970500000|2021-12-08 13:35:00|17435.4|17431.4|17434.9|17430.9|17437.4|17433.4|17433.9|17429.9|13
1638970800000|2021-12-08 13:40:00|17433.9|17429.9|17436.9|17432.9|17436.9|17432.9|17432.4|17428.4|31
1638971100000|2021-12-08 13:45:00|17433.9|17429.9|17433.4|17429.4|17437.4|17433.4|17431.9|17427.9|34
1638971400000|2021-12-08 13:50:00|17434.4|17430.4|17433.4|17429.4|17434.4|17430.4|17431.4|17427.4|18
1638971700000|2021-12-08 13:55:00|17433.9|17429.9|17434.9|17430.9|17435.4|17431.4|17433.9|17429.9|23
1638972000000|2021-12-08 14:00:00|17433.9|17429.9|17428.9|17424.9|17433.9|17429.9|17428.9|17424.9|19
1638972300000|2021-12-08 14:05:00|17430.9|17426.9|17428.4|17424.4|17430.9|17426.9|17425.4|17421.4|26
1638972600000|2021-12-08 14:10:00|17425.4|17421.4|17428.4|17424.4|17430.9|17426.9|17423.9|17419.9|36
1638972900000|2021-12-08 14:15:00|17430.9|17426.9|17431.4|17427.4|17431.4|17427.4|17429.4|17425.4|6
1638973200000|2021-12-08 14:20:00|17428.4|17424.4|17425.4|17421.4|17428.4|17424.4|17423.4|17419.4|56
1638973500000|2021-12-08 14:25:00|17424.4|17420.4|17432.9|17428.9|17433.4|17429.4|17424.4|17420.4|127
1638973800000|2021-12-08 14:30:00|17432.4|17428.4|17440.4|17436.4|17445.9|17441.9|17425.4|17421.4|356
1638974100000|2021-12-08 14:35:00|17439.4|17435.4|17437.4|17433.4|17444.9|17440.9|17433.9|17429.9|240
1638974400000|2021-12-08 14:40:00|17437.9|17433.9|17453.9|17449.9|17464.4|17460.4|17437.9|17433.9|345
1638974700000|2021-12-08 14:45:00|17454.4|17450.4|17479.9|17475.9|17479.9|17475.9|17451.4|17447.4|309
1638975000000|2021-12-08 14:50:00|17479.4|17475.4|17477.9|17473.9|17492.9|17488.9|17476.4|17472.4|222
1638975300000|2021-12-08 14:55:00|17478.4|17474.4|17471.9|17467.9|17479.4|17475.4|17467.9|17463.9|100
1638975600000|2021-12-08 15:00:00|17471.4|17467.4|17465.4|17461.4|17475.4|17471.4|17462.4|17458.4|264
1638975900000|2021-12-08 15:05:00|17464.4|17460.4|17461.4|17457.4|17469.9|17465.9|17456.9|17452.9|202
1638976200000|2021-12-08 15:10:00|17463.4|17459.4|17465.4|17461.4|17473.9|17469.9|17463.4|17459.4|109
1638976500000|2021-12-08 15:15:00|17463.4|17459.4|17461.9|17457.9|17465.9|17461.9|17459.9|17455.9|71
1638976800000|2021-12-08 15:20:00|17460.4|17456.4|17468.9|17464.9|17469.4|17465.4|17460.4|17456.4|67
1638977100000|2021-12-08 15:25:00|17470.4|17466.4|17460.9|17456.9|17474.4|17470.4|17460.9|17456.9|77
1638977400000|2021-12-08 15:30:00|17460.4|17456.4|17472.4|17468.4|17476.4|17472.4|17459.9|17455.9|75
1638977700000|2021-12-08 15:35:00|17471.9|17467.9|17474.4|17470.4|17478.4|17474.4|17469.9|17465.9|162
1638978000000|2021-12-08 15:40:00|17473.4|17469.4|17471.9|17467.9|17479.4|17475.4|17467.4|17463.4|134
1638978300000|2021-12-08 15:45:00|17473.4|17469.4|17467.9|17463.9|17473.4|17469.4|17461.4|17457.4|111
1638978600000|2021-12-08 15:50:00|17465.9|17461.9|17474.4|17470.4|17476.4|17472.4|17465.9|17461.9|55
1638978900000|2021-12-08 15:55:00|17474.9|17470.9|17477.4|17473.4|17477.9|17473.9|17469.9|17465.9|90
1638979200000|2021-12-08 16:00:00|17479.4|17475.4|17477.4|17473.4|17481.9|17477.9|17472.9|17468.9|171
1638979500000|2021-12-08 16:05:00|17476.9|17472.9|17478.4|17474.4|17480.9|17476.9|17474.9|17470.9|69
1638979800000|2021-12-08 16:10:00|17479.9|17475.9|17482.9|17478.9|17485.9|17481.9|17477.9|17473.9|45
1638980100000|2021-12-08 16:15:00|17484.9|17480.9|17479.9|17475.9|17486.4|17482.4|17478.4|17474.4|46
1638980400000|2021-12-08 16:20:00|17478.9|17474.9|17479.9|17475.9|17481.4|17477.4|17477.9|17473.9|65
1638980700000|2021-12-08 16:25:00|17479.4|17475.4|17475.4|17471.4|17479.9|17475.9|17474.4|17470.4|101
1638981000000|2021-12-08 16:30:00|17474.9|17470.9|17469.9|17465.9|17479.9|17475.9|17467.9|17463.9|124
1638981300000|2021-12-08 16:35:00|17468.4|17464.4|17472.4|17468.4|17473.9|17469.9|17468.4|17464.4|37
1638981600000|2021-12-08 16:40:00|17470.4|17466.4|17472.4|17468.4|17473.9|17469.9|17467.9|17463.9|37
1638981900000|2021-12-08 16:45:00|17468.9|17464.9|17474.9|17470.9|17474.9|17470.9|17468.9|17464.9|11
1638982200000|2021-12-08 16:50:00|17475.4|17471.4|17472.4|17468.4|17475.9|17471.9|17471.9|17467.9|27
1638982500000|2021-12-08 16:55:00|17471.4|17467.4|17473.4|17469.4|17473.4|17469.4|17471.4|17467.4|32
1638982800000|2021-12-08 17:00:00|17471.4|17467.4|17470.4|17466.4|17471.4|17467.4|17470.4|17466.4|3
1638983100000|2021-12-08 17:05:00|17471.4|17467.4|17473.4|17469.4|17473.4|17469.4|17467.9|17463.9|26
1638983400000|2021-12-08 17:10:00|17475.4|17471.4|17476.4|17472.4|17476.4|17472.4|17475.4|17471.4|4
1638983700000|2021-12-08 17:15:00|||||||||1
1638984000000|2021-12-08 17:20:00|17475.4|17471.4|17470.9|17466.9|17475.4|17471.4|17469.4|17465.4|69
1638984300000|2021-12-08 17:25:00|17470.4|17466.4|17467.9|17463.9|17470.4|17466.4|17467.9|17463.9|38
1638984600000|2021-12-08 17:30:00|17469.4|17465.4|17469.9|17465.9|17469.9|17465.9|17466.4|17462.4|16
1638984900000|2021-12-08 17:35:00|17468.4|17464.4|17469.9|17465.9|17469.9|17465.9|17466.4|17462.4|35
1638985200000|2021-12-08 17:40:00|17469.4|17465.4|17475.4|17471.4|17477.9|17473.9|17469.4|17465.4|46
1638985800000|2021-12-08 17:50:00|17476.4|17472.4|17475.4|17471.4|17476.4|17472.4|17475.4|17471.4|6
1638986100000|2021-12-08 17:55:00|17474.4|17470.4|17473.9|17469.9|17474.9|17470.9|17471.9|17467.9|22
1638986400000|2021-12-08 18:00:00|17475.9|17471.9|17472.9|17468.9|17475.9|17471.9|17470.9|17466.9|14
1638986700000|2021-12-08 18:05:00|17469.9|17465.9|17464.4|17460.4|17469.9|17465.9|17464.4|17460.4|42
1638987000000|2021-12-08 18:10:00|17465.9|17461.9|17462.4|17458.4|17465.9|17461.9|17459.4|17455.4|51
1638987300000|2021-12-08 18:15:00|17461.4|17457.4|17466.4|17462.4|17466.4|17462.4|17461.4|17457.4|17
1638987600000|2021-12-08 18:20:00|17465.9|17461.9|17465.4|17461.4|17465.9|17461.9|17465.4|17461.4|3
1638987900000|2021-12-08 18:25:00|17466.9|17462.9|17465.9|17461.9|17466.9|17462.9|17465.9|17461.9|5
1638988200000|2021-12-08 18:30:00|17466.4|17462.4|17468.9|17464.9|17468.9|17464.9|17466.4|17462.4|4
1638988500000|2021-12-08 18:35:00|17468.4|17464.4|17466.9|17462.9|17469.4|17465.4|17466.4|17462.4|8
1638988800000|2021-12-08 18:40:00|17467.9|17463.9|17469.9|17465.9|17470.9|17466.9|17466.4|17462.4|12
1638989100000|2021-12-08 18:45:00|17466.9|17462.9|17468.4|17464.4|17476.4|17472.4|17466.9|17462.9|65
1638989400000|2021-12-08 18:50:00|||||||||2
1638989700000|2021-12-08 18:55:00|17465.4|17461.4|17464.4|17460.4|17468.4|17464.4|17462.4|17458.4|25
1638990000000|2021-12-08 19:00:00|17465.9|17461.9|17469.4|17465.4|17470.4|17466.4|17465.4|17461.4|23
1638990300000|2021-12-08 19:05:00|17471.9|17467.9|17470.4|17466.4|17471.9|17467.9|17466.4|17462.4|19
1638990600000|2021-12-08 19:10:00|17467.4|17463.4|17465.9|17461.9|17469.9|17465.9|17463.9|17459.9|16
1638990900000|2021-12-08 19:15:00|17467.9|17463.9|17464.9|17460.9|17468.4|17464.4|17462.9|17458.9|26
1638991200000|2021-12-08 19:20:00|17464.4|17460.4|17464.9|17460.9|17464.9|17460.9|17461.9|17457.9|12
1638991500000|2021-12-08 19:25:00|17467.4|17463.4|17462.4|17458.4|17468.9|17464.9|17462.4|17458.4|24
1638991800000|2021-12-08 19:30:00|17463.9|17459.9|17463.4|17459.4|17465.4|17461.4|17461.4|17457.4|22
1638992100000|2021-12-08 19:35:00|17464.4|17460.4|17460.9|17456.9|17464.9|17460.9|17458.9|17454.9|40
1638992400000|2021-12-08 19:40:00|17461.4|17457.4|17463.9|17459.9|17465.4|17461.4|17461.4|17457.4|10
1638992700000|2021-12-08 19:45:00|17464.4|17460.4|17462.9|17458.9|17464.4|17460.4|17462.9|17458.9|7
1638993000000|2021-12-08 19:50:00|17465.9|17461.9|17467.4|17463.4|17470.4|17466.4|17465.9|17461.9|17
1638993300000|2021-12-08 19:55:00|17468.9|17464.9|17466.9|17462.9|17469.4|17465.4|17464.9|17460.9|34
1638993600000|2021-12-08 20:00:00|17464.4|17460.4|17463.9|17459.9|17466.9|17462.9|17463.4|17459.4|30
1638993900000|2021-12-08 20:05:00|17462.4|17458.4|17462.4|17458.4|17466.9|17462.9|17460.4|17456.4|35
1638994200000|2021-12-08 20:10:00|17461.4|17457.4|17465.4|17461.4|17469.9|17465.9|17461.4|17457.4|13
1638994500000|2021-12-08 20:15:00|17466.4|17462.4|17464.4|17460.4|17467.9|17463.9|17462.9|17458.9|21
1638994800000|2021-12-08 20:20:00|17465.4|17461.4|17468.4|17464.4|17470.4|17466.4|17465.4|17461.4|12
1638995100000|2021-12-08 20:25:00|17469.9|17465.9|17471.4|17467.4|17472.4|17468.4|17467.4|17463.4|22
1638995400000|2021-12-08 20:30:00|17466.4|17462.4|17468.9|17464.9|17471.9|17467.9|17465.9|17461.9|23
1638995700000|2021-12-08 20:35:00|17466.9|17462.9|17465.9|17461.9|17469.9|17465.9|17463.4|17459.4|38
1638996000000|2021-12-08 20:40:00|17467.9|17463.9|17461.9|17457.9|17469.4|17465.4|17459.4|17455.4|52
1638996300000|2021-12-08 20:45:00|17460.9|17456.9|17463.9|17459.9|17467.9|17463.9|17460.9|17456.9|43
1638996600000|2021-12-08 20:50:00|17466.4|17462.4|17470.9|17466.9|17472.9|17468.9|17466.4|17462.4|80
1638996900000|2021-12-08 20:55:00|17468.4|17464.4|17474.9|17470.9|17474.9|17470.9|17464.4|17460.4|59
1638997200000|2021-12-08 21:00:00|17474.4|17470.4|17472.4|17468.4|17474.4|17470.4|17472.4|17468.4|9
1638997500000|2021-12-08 21:05:00|17470.9|17466.9|17470.9|17466.9|17470.9|17466.9|17470.9|17466.9|3
1638997800000|2021-12-08 21:10:00|17463.4|17459.4|17467.9|17449.9|17469.9|17465.9|17460.9|17449.9|7919544
1638998100000|2021-12-08 21:15:00|17467.2|17449.2|17467.9|17449.9|17468.6|17450.6|17466.6|17448.6|0
1638998400000|2021-12-08 21:20:00|17468.6|17450.6|17472.1|17454.1|17472.5|17454.5|17467.9|17449.9|0
1638998700000|2021-12-08 21:25:00|17472.5|17454.5|17470.5|17452.5|17472.5|17454.5|17470.5|17452.5|0
1638999000000|2021-12-08 21:30:00|17471.2|17453.2|17469.2|17451.2|17471.2|17453.2|17468.6|17450.6|0
1638999300000|2021-12-08 21:35:00|17469.9|17451.9|17470.5|17452.5|17471.2|17453.2|17469.2|17451.2|0
1638999600000|2021-12-08 21:40:00|17469.9|17451.9|17469.2|17451.2|17470.5|17452.5|17469.2|17451.2|0
1638999900000|2021-12-08 21:45:00|17469.9|17451.9|17471.2|17453.2|17471.8|17453.8|17469.9|17451.9|0
1639000200000|2021-12-08 21:50:00|17471.8|17453.8|17469.2|17451.2|17472.5|17454.5|17469.2|17451.2|0
1639000500000|2021-12-08 21:55:00|17468.6|17450.6|17466.3|17448.3|17468.6|17450.6|17464|17446|0
1639000800000|2021-12-08 22:00:00|17465.6|17447.6|17466|17448|17466|17448|17465.4|17447.4|0
1639001100000|2021-12-08 22:05:00|17465.8|17447.8|17466.3|17448.3|17466.4|17448.4|17465.8|17447.8|0
1639001400000|2021-12-08 22:10:00|17466.1|17448.1|17466.4|17448.4|17466.5|17448.5|17466.1|17448.1|0
1639001700000|2021-12-08 22:15:00|17465.3|17447.3|17465.1|17447.1|17465.3|17447.3|17465.1|17447.1|0
1639002000000|2021-12-08 22:20:00|17465.4|17447.4|17466.1|17448.1|17466.5|17448.5|17465.1|17447.1|0
1639002300000|2021-12-08 22:25:00|17466|17448|17466.3|17448.3|17466.3|17448.3|17466|17448|0
1639002600000|2021-12-08 22:30:00|17466.2|17448.2|17466.3|17448.3|17466.8|17448.8|17465.6|17447.6|0
1639002900000|2021-12-08 22:35:00|17466.2|17448.2|17465.6|17447.6|17466.2|17448.2|17465.6|17447.6|0
1639003200000|2021-12-08 22:40:00|17465.7|17447.7|17465.8|17447.8|17465.8|17447.8|17465.2|17447.2|0
1639003500000|2021-12-08 22:45:00|17465.7|17447.7|17466.4|17448.4|17466.4|17448.4|17465.2|17447.2|0
1639003800000|2021-12-08 22:50:00|17466.5|17448.5|17466.4|17448.4|17467.1|17449.1|17465.9|17447.9|0
1639004100000|2021-12-08 22:55:00|17466.6|17448.6|17466.2|17448.2|17467.2|17449.2|17465.7|17447.7|0
1639004400000|2021-12-08 23:00:00|17465.9|17447.9|17464.2|17446.2|17469.5|17451.5|17464.2|17446.2|0
1639004700000|2021-12-08 23:05:00|17464.9|17446.9|17457.9|17439.9|17464.9|17446.9|17456.9|17438.9|0
1639005000000|2021-12-08 23:10:00|17457.6|17439.6|17460.2|17442.2|17460.2|17442.2|17456.9|17438.9|0
1639005300000|2021-12-08 23:15:00|17460.8|17442.8|17463.4|17445.4|17464.7|17446.7|17460.8|17442.8|0
1639005600000|2021-12-08 23:20:00|17464.1|17446.1|17465.4|17447.4|17466.7|17448.7|17462.8|17444.8|0
1639005900000|2021-12-08 23:25:00|17465.1|17447.1|17462.8|17444.8|17465.4|17447.4|17460.9|17442.9|0
1639006200000|2021-12-08 23:30:00|17463.5|17445.5|17462.2|17444.2|17463.5|17445.5|17459.6|17441.6|0
1639006500000|2021-12-08 23:35:00|17462.5|17444.5|17461.6|17443.6|17464.4|17446.4|17461.6|17443.6|0
1639006800000|2021-12-08 23:40:00|17461.9|17443.9|17463.5|17445.5|17463.5|17445.5|17461.6|17443.6|0
1639007100000|2021-12-08 23:45:00|17463.8|17445.8|17460.9|17442.9|17464.2|17446.2|17459.6|17441.6|0
1639007400000|2021-12-08 23:50:00|17455.7|17437.7|17457.6|17439.6|17457.6|17439.6|17455.7|17437.7|0
1639007700000|2021-12-08 23:55:00|17457.3|17439.3|17458.9|17440.9|17459.6|17441.6|17455|17437|0
1639008000000|2021-12-09 00:00:00|17458.6|17440.6|17461.6|17443.6|17461.6|17443.6|17457|17439|0
1639008300000|2021-12-09 00:05:00|17461.2|17443.2|17455.7|17437.7|17461.6|17443.6|17455|17437|0
1639008600000|2021-12-09 00:10:00|17456|17438|17455.7|17437.7|17457|17439|17454.4|17436.4|0
1639008900000|2021-12-09 00:15:00|17455|17437|17452.4|17434.4|17460.1|17442.1|17452.4|17434.4|0
1639009200000|2021-12-09 00:20:00|17452.7|17434.7|17454.9|17436.9|17456.5|17438.5|17451.2|17433.2|0
1639009500000|2021-12-09 00:25:00|17454.8|17436.8|17460.3|17442.3|17461.9|17443.9|17454.2|17436.2|0
1639009800000|2021-12-09 00:30:00|17460|17442|17462.1|17444.1|17464.4|17446.4|17460|17442|0
1639010100000|2021-12-09 00:35:00|17462|17444|17459.8|17441.8|17463.6|17445.6|17459.5|17441.5|0
1639010400000|2021-12-09 00:40:00|17460.2|17442.2|17458.2|17440.2|17460.2|17442.2|17457|17439|0
1639010700000|2021-12-09 00:45:00|17457.7|17439.7|17453.8|17435.8|17458.2|17440.2|17453.8|17435.8|0
1639011000000|2021-12-09 00:50:00|17454.2|17436.2|17458.3|17440.3|17458.3|17440.3|17452.6|17434.6|0
1639011300000|2021-12-09 00:55:00|17458|17440|17455.7|17437.7|17458|17440|17455.1|17437.1|0
1639011600000|2021-12-09 01:00:00|17455.3|17437.3|17484.4|17480.4|17484.4|17480.4|17454.9|17436.9|200
1639011900000|2021-12-09 01:05:00|17480.4|17476.4|17498.4|17494.4|17513.4|17509.4|17479.9|17475.9|395
1639012200000|2021-12-09 01:10:00|17502.9|17498.9|17492.9|17488.9|17503.9|17499.9|17492.9|17488.9|85
1639012500000|2021-12-09 01:15:00|17492.4|17488.4|17493.9|17489.9|17495.9|17491.9|17484.4|17480.4|131
1639012800000|2021-12-09 01:20:00|17493.4|17489.4|17493.9|17489.9|17495.4|17491.4|17489.4|17485.4|53
1639013100000|2021-12-09 01:25:00|17491.9|17487.9|17489.4|17485.4|17500.4|17496.4|17489.4|17485.4|66
1639013400000|2021-12-09 01:30:00|17489.9|17485.9|17485.4|17481.4|17493.4|17489.4|17478.9|17474.9|216
1639013700000|2021-12-09 01:35:00|17487.4|17483.4|17491.4|17487.4|17496.4|17492.4|17486.9|17482.9|51
1639014000000|2021-12-09 01:40:00|17494.4|17490.4|17496.4|17492.4|17496.4|17492.4|17490.9|17486.9|62
1639014300000|2021-12-09 01:45:00|17503.4|17499.4|17500.9|17496.9|17503.4|17499.4|17497.9|17493.9|38
1639014600000|2021-12-09 01:50:00|17501.4|17497.4|17497.9|17493.9|17505.4|17501.4|17497.9|17493.9|35
1639014900000|2021-12-09 01:55:00|17501.4|17497.4|17508.9|17504.9|17508.9|17504.9|17500.9|17496.9|62
1639015200000|2021-12-09 02:00:00|17511.4|17507.4|17506.9|17502.9|17511.9|17507.9|17506.9|17502.9|124
1639015500000|2021-12-09 02:05:00|17506.4|17502.4|17498.4|17494.4|17506.4|17502.4|17495.4|17491.4|20
1639015800000|2021-12-09 02:10:00|17499.9|17495.9|17494.4|17490.4|17499.9|17495.9|17483.4|17479.4|48
1639016100000|2021-12-09 02:15:00|17495.4|17491.4|17498.9|17494.9|17498.9|17494.9|17492.9|17488.9|35
1639016400000|2021-12-09 02:20:00|17497.9|17493.9|17506.9|17502.9|17507.4|17503.4|17497.9|17493.9|44
1639016700000|2021-12-09 02:25:00|17508.9|17504.9|17519.9|17515.9|17519.9|17515.9|17503.4|17499.4|142
1639017000000|2021-12-09 02:30:00|17516.9|17512.9|17514.4|17510.4|17516.9|17512.9|17508.4|17504.4|66
1639017300000|2021-12-09 02:35:00|17515.9|17511.9|17512.9|17508.9|17516.9|17512.9|17512.9|17508.9|11
1639017600000|2021-12-09 02:40:00|17513.9|17509.9|17512.9|17508.9|17519.9|17515.9|17512.9|17508.9|26
1639017900000|2021-12-09 02:45:00|17510.4|17506.4|17513.9|17509.9|17517.9|17513.9|17507.4|17503.4|73
1639018200000|2021-12-09 02:50:00|17513.4|17509.4|17511.9|17507.9|17513.4|17509.4|17506.9|17502.9|34
1639018500000|2021-12-09 02:55:00|17510.9|17506.9|17517.4|17513.4|17519.9|17515.9|17510.9|17506.9|45
1639018800000|2021-12-09 03:00:00|17516.9|17512.9|17506.9|17502.9|17516.9|17512.9|17506.4|17502.4|34
1639019100000|2021-12-09 03:05:00|17505.4|17501.4|17510.9|17506.9|17510.9|17506.9|17505.4|17501.4|51
1639019400000|2021-12-09 03:10:00|17511.4|17507.4|17522.9|17518.9|17522.9|17518.9|17511.4|17507.4|59
1639019700000|2021-12-09 03:15:00|17520.4|17516.4|17509.9|17505.9|17520.4|17516.4|17507.9|17503.9|53
1639020000000|2021-12-09 03:20:00|17509.4|17505.4|17504.9|17500.9|17511.9|17507.9|17503.4|17499.4|40
1639020300000|2021-12-09 03:25:00|17502.4|17498.4|17502.9|17498.9|17502.9|17498.9|17498.9|17494.9|65
1639020600000|2021-12-09 03:30:00|17499.9|17495.9|17492.9|17488.9|17502.9|17498.9|17485.4|17481.4|239
1639020900000|2021-12-09 03:35:00|17493.4|17489.4|17499.9|17495.9|17502.9|17498.9|17492.4|17488.4|115
1639021200000|2021-12-09 03:40:00|17498.9|17494.9|17499.4|17495.4|17506.9|17502.9|17496.4|17492.4|171
1639021500000|2021-12-09 03:45:00|17500.4|17496.4|17494.4|17490.4|17518.9|17514.9|17493.9|17489.9|1717
1639021800000|2021-12-09 03:50:00|17493.9|17489.9|17449.4|17445.4|17493.9|17489.9|17445.4|17441.4|1525
1639022100000|2021-12-09 03:55:00|17448.9|17444.9|17417.4|17413.4|17448.9|17444.9|17414.4|17410.4|1537
1639022400000|2021-12-09 04:00:00|17414.4|17410.4|17426.9|17422.9|17440.9|17436.9|17409.4|17405.4|1832
1639022700000|2021-12-09 04:05:00|17426.4|17422.4|17463.9|17459.9|17471.4|17467.4|17425.4|17421.4|1031
1639023000000|2021-12-09 04:10:00|17463.4|17459.4|17454.9|17450.9|17465.9|17461.9|17429.4|17425.4|668
1639023300000|2021-12-09 04:15:00|17452.9|17448.9|17435.9|17431.9|17452.9|17448.9|17431.4|17427.4|295
1639023600000|2021-12-09 04:20:00|17434.9|17430.9|17436.4|17432.4|17454.4|17450.4|17434.9|17430.9|477
1639023900000|2021-12-09 04:25:00|17433.9|17429.9|17420.9|17416.9|17434.4|17430.4|17419.4|17415.4|419
1639024200000|2021-12-09 04:30:00|17419.4|17415.4|17420.9|17416.9|17432.9|17428.9|17408.4|17404.4|620
1639024500000|2021-12-09 04:35:00|17418.9|17414.9|17423.4|17419.4|17432.4|17428.4|17411.9|17407.9|531
1639024800000|2021-12-09 04:40:00|17422.9|17418.9|17403.4|17399.4|17423.9|17419.9|17398.4|17394.4|366
1639025100000|2021-12-09 04:45:00|17402.2|17398.2|17385.9|17381.9|17404.4|17400.4|17384.4|17380.4|665
1639025400000|2021-12-09 04:50:00|17386.7|17382.7|17394.4|17390.4|17404.4|17400.4|17377.2|17373.2|499
1639025700000|2021-12-09 04:55:00|17394.7|17390.7|17373.4|17369.4|17395.7|17391.7|17369.7|17365.7|453
1639026000000|2021-12-09 05:00:00|17374.7|17370.7|17379.7|17375.7|17383.2|17379.2|17364.7|17360.7|611
1639026300000|2021-12-09 05:05:00|17379.2|17375.2|17382.9|17378.9|17385.7|17381.7|17371.2|17367.2|547
1639026600000|2021-12-09 05:10:00|17383.2|17379.2|17406.4|17402.4|17406.9|17402.9|17381.2|17377.2|500
1639026900000|2021-12-09 05:15:00|17408.2|17404.2|17410.2|17406.2|17415.4|17411.4|17391.9|17387.9|358
1639027200000|2021-12-09 05:20:00|17410.4|17406.4|17423.9|17419.9|17427.2|17423.2|17404.9|17400.9|428
1639027500000|2021-12-09 05:25:00|17424.7|17420.7|17419.7|17415.7|17425.4|17421.4|17412.4|17408.4|316
1639027800000|2021-12-09 05:30:00|17419.9|17415.9|17432.2|17428.2|17434.4|17430.4|17405.7|17401.7|358
1639028100000|2021-12-09 05:35:00|17432.9|17428.9|17425.7|17421.7|17436.2|17432.2|17419.2|17415.2|347
1639028400000|2021-12-09 05:40:00|17425.9|17421.9|17415.2|17411.2|17430.2|17426.2|17415.2|17411.2|523
1639028700000|2021-12-09 05:45:00|17414.4|17410.4|17408.9|17404.9|17414.4|17410.4|17396.7|17392.7|440
1639029000000|2021-12-09 05:50:00|17409.2|17405.2|17410.7|17406.7|17410.7|17406.7|17399.4|17395.4|293
1639029300000|2021-12-09 05:55:00|17410.2|17406.2|17415.9|17411.9|17423.7|17419.7|17409.7|17405.7|309
1639029600000|2021-12-09 06:00:00|17415.4|17411.4|17426.2|17422.2|17428.9|17424.9|17413.7|17409.7|221
1639029900000|2021-12-09 06:05:00|17425.9|17421.9|17416.4|17412.4|17430.7|17426.7|17414.4|17410.4|152
1639030200000|2021-12-09 06:10:00|17416.2|17412.2|17412.4|17408.4|17417.2|17413.2|17402.7|17398.7|229
1639030500000|2021-12-09 06:15:00|17412.2|17408.2|17408.4|17404.4|17418.2|17414.2|17407.2|17403.2|107
1639030800000|2021-12-09 06:20:00|17408.9|17404.9|17408.9|17404.9|17415.2|17411.2|17401.4|17397.4|145
1639031100000|2021-12-09 06:25:00|17408.7|17404.7|17422.9|17418.9|17422.9|17418.9|17405.9|17401.9|213
1639031400000|2021-12-09 06:30:00|17423.2|17419.2|17438.4|17434.4|17447.2|17443.2|17421.4|17417.4|427
1639031700000|2021-12-09 06:35:00|17438.7|17434.7|17455.7|17451.7|17460.2|17456.2|17435.2|17431.2|460
1639032000000|2021-12-09 06:40:00|17456.2|17452.2|17461.7|17457.7|17461.7|17457.7|17449.9|17445.9|379
1639032300000|2021-12-09 06:45:00|17461.4|17457.4|17475.4|17471.4|17482.2|17478.2|17461.4|17457.4|632
1639032600000|2021-12-09 06:50:00|17475.2|17471.2|17461.4|17457.4|17481.7|17477.7|17457.2|17453.2|446
1639032900000|2021-12-09 06:55:00|17461.7|17457.7|17465.4|17461.4|17469.4|17465.4|17455.4|17451.4|255
1639033200000|2021-12-09 07:00:00|17465.7|17461.7|17484.9|17480.9|17490.2|17486.2|17465.7|17461.7|540
1639033500000|2021-12-09 07:05:00|17485.2|17481.2|17497.9|17493.9|17506.7|17502.7|17484.7|17480.7|590
1639033800000|2021-12-09 07:10:00|17498.7|17494.7|17487.7|17483.7|17500.7|17496.7|17485.9|17481.9|275
1639034100000|2021-12-09 07:15:00|17487.9|17483.9|17506.4|17502.4|17510.2|17506.2|17487.9|17483.9|537
1639034400000|2021-12-09 07:20:00|17506.2|17502.2|17507.7|17503.7|17508.9|17504.9|17498.2|17494.2|213
1639034700000|2021-12-09 07:25:00|17508.2|17504.2|17514.2|17510.2|17514.2|17510.2|17500.7|17496.7|277
1639035000000|2021-12-09 07:30:00|17513.9|17509.9|17514.9|17510.9|17524.9|17520.9|17511.9|17507.9|366
1639035300000|2021-12-09 07:35:00|17515.2|17511.2|17512.4|17508.4|17516.9|17512.9|17505.9|17501.9|205
1639035600000|2021-12-09 07:40:00|17512.7|17508.7|17532.2|17528.2|17534.9|17530.9|17512.7|17508.7|565
1639035900000|2021-12-09 07:45:00|17531.7|17527.7|17523.4|17519.4|17536.4|17532.4|17522.2|17518.2|418
1639036200000|2021-12-09 07:50:00|17523.7|17519.7|17500.7|17496.7|17526.7|17522.7|17499.2|17495.2|479
1639036500000|2021-12-09 07:55:00|17500.4|17496.4|17518.4|17514.4|17519.9|17515.9|17488.4|17484.4|436
1639036800000|2021-12-09 08:00:00|17518.2|17514.2|17504.2|17500.2|17519.7|17515.7|17499.7|17495.7|525
1639037100000|2021-12-09 08:05:00|17503.7|17499.7|17474.7|17470.7|17503.9|17499.9|17474.7|17470.7|762
1639037400000|2021-12-09 08:10:00|17474.4|17470.4|17476.7|17472.7|17483.7|17479.7|17462.2|17458.2|1200
1639037700000|2021-12-09 08:15:00|17476.9|17472.9|17493.4|17489.4|17500.2|17496.2|17469.9|17465.9|775
1639038000000|2021-12-09 08:20:00|17493.9|17489.9|17492.2|17488.2|17495.4|17491.4|17474.9|17470.9|433
1639038300000|2021-12-09 08:25:00|17492.4|17488.4|17499.2|17495.2|17505.4|17501.4|17488.2|17484.2|301
1639038600000|2021-12-09 08:30:00|17498.7|17494.7|17497.7|17493.7|17500.4|17496.4|17481.7|17477.7|315
1639038900000|2021-12-09 08:35:00|17497.9|17493.9|17486.2|17482.2|17499.2|17495.2|17484.7|17480.7|310
1639039200000|2021-12-09 08:40:00|17485.9|17481.9|17476.7|17472.7|17490.4|17486.4|17461.2|17457.2|577
1639039500000|2021-12-09 08:45:00|17475.2|17471.2|17464.2|17460.2|17482.7|17478.7|17462.9|17458.9|223
1639039800000|2021-12-09 08:50:00|17463.4|17459.4|17452.7|17448.7|17476.9|17472.9|17446.4|17442.4|474
1639040100000|2021-12-09 08:55:00|17452.9|17448.9|17454.4|17450.4|17460.9|17456.9|17437.2|17433.2|553
1639040400000|2021-12-09 09:00:00|17454.7|17450.7|17467.7|17463.7|17477.7|17473.7|17447.4|17443.4|546
1639040700000|2021-12-09 09:05:00|17468.2|17464.2|17463.4|17459.4|17483.9|17479.9|17462.4|17458.4|376
1639041000000|2021-12-09 09:10:00|17463.2|17459.2|17457.2|17453.2|17470.2|17466.2|17456.9|17452.9|241
1639041300000|2021-12-09 09:15:00|17456.9|17452.9|17452.9|17448.9|17459.7|17455.7|17448.7|17444.7|285
1639041600000|2021-12-09 09:20:00|17453.2|17449.2|17474.4|17470.4|17477.9|17473.9|17451.9|17447.9|416
1639041900000|2021-12-09 09:25:00|17474.2|17470.2|17485.9|17481.9|17488.7|17484.7|17473.4|17469.4|352
1639042200000|2021-12-09 09:30:00|17485.2|17481.2|17510.9|17506.9|17515.4|17511.4|17485.2|17481.2|743
1639042500000|2021-12-09 09:35:00|17511.2|17507.2|17504.7|17500.7|17514.7|17510.7|17504.2|17500.2|687
1639042800000|2021-12-09 09:40:00|17504.9|17500.9|17507.7|17503.7|17507.7|17503.7|17497.4|17493.4|546
1639043100000|2021-12-09 09:45:00|17507.9|17503.9|17506.7|17502.7|17510.4|17506.4|17504.9|17500.9|438
1639043400000|2021-12-09 09:50:00|17506.9|17502.9|17506.7|17502.7|17508.4|17504.4|17504.7|17500.7|501
1639043700000|2021-12-09 09:55:00|17506.4|17502.4|17497.2|17493.2|17506.7|17502.7|17497.2|17493.2|985
1639044000000|2021-12-09 10:00:00|17497.4|17493.4|17486.7|17482.7|17499.9|17495.9|17480.4|17476.4|404
1639044300000|2021-12-09 10:05:00|17487.9|17483.9|17485.4|17481.4|17491.4|17487.4|17482.7|17478.7|103
1639044600000|2021-12-09 10:10:00|17493.1|17475.1|17486.2|17468.2|17498.3|17480.3|17486.2|17468.2|8511042
1639044900000|2021-12-09 10:15:00|17487|17469|17476.6|17458.6|17491.8|17473.8|17474.6|17456.6|0
1639045200000|2021-12-09 10:20:00|17476.9|17458.9|17480.3|17462.3|17482.1|17464.1|17474.1|17456.1|0
1639045500000|2021-12-09 10:25:00|17480.2|17462.2|17486|17468|17488.8|17470.8|17479|17461|0
1639045800000|2021-12-09 10:30:00|17485.8|17467.8|17490.3|17472.3|17496.1|17478.1|17485.8|17467.8|0
1639046100000|2021-12-09 10:35:00|17489.5|17471.5|17497.8|17479.8|17501.4|17483.4|17489.1|17471.1|0
1639046400000|2021-12-09 10:40:00|17498.4|17480.4|17488.7|17484.7|17499.2|17485.2|17483.4|17479.4|19
1639046700000|2021-12-09 10:45:00|17489.2|17485.2|17482.2|17478.2|17491.9|17487.9|17482.2|17478.2|30
1639047000000|2021-12-09 10:50:00|17482.4|17478.4|17486.2|17482.2|17486.4|17482.4|17482.4|17478.4|14
1639047300000|2021-12-09 10:55:00|17486.7|17482.7|17485.7|17481.7|17486.7|17482.7|17485.2|17481.2|4
1639047600000|2021-12-09 11:00:00|17485.9|17481.9|17486.2|17482.2|17487.7|17483.7|17484.9|17480.9|10
1639047900000|2021-12-09 11:05:00|17485.9|17481.9|17481.2|17477.2|17486.2|17482.2|17480.9|17476.9|28
1639048200000|2021-12-09 11:10:00|17481.7|17477.7|17462.4|17458.4|17482.9|17478.9|17458.2|17454.2|70
1639048500000|2021-12-09 11:15:00|17460.9|17456.9|17461.4|17457.4|17466.4|17462.4|17458.9|17454.9|99
1639048800000|2021-12-09 11:20:00|17462.4|17458.4|17454.9|17450.9|17463.4|17459.4|17454.4|17450.4|111
1639049100000|2021-12-09 11:25:00|17455.9|17451.9|17457.4|17453.4|17457.4|17453.4|17454.9|17450.9|56
1639049400000|2021-12-09 11:30:00|17458.9|17454.9|17463.9|17459.9|17464.9|17460.9|17458.9|17454.9|48
1639049700000|2021-12-09 11:35:00|17462.4|17458.4|17461.4|17457.4|17462.4|17458.4|17461.4|17457.4|2
1639050000000|2021-12-09 11:40:00|17457.9|17453.9|17458.9|17454.9|17458.9|17454.9|17457.9|17453.9|3
1639050300000|2021-12-09 11:45:00|17454.9|17450.9|17452.4|17448.4|17455.9|17451.9|17451.9|17447.9|26
1639050600000|2021-12-09 11:50:00|17452.9|17448.9|17448.4|17444.4|17453.4|17449.4|17448.4|17444.4|37
1639050900000|2021-12-09 11:55:00|17452.4|17448.4|17459.4|17455.4|17459.4|17455.4|17452.4|17448.4|40
1639051200000|2021-12-09 12:00:00|17460.4|17456.4|17455.9|17451.9|17461.4|17457.4|17455.4|17451.4|44
1639051500000|2021-12-09 12:05:00|17458.9|17454.9|17457.9|17453.9|17459.9|17455.9|17453.4|17449.4|80
1639051800000|2021-12-09 12:10:00|17457.4|17453.4|17454.4|17450.4|17458.9|17454.9|17454.4|17450.4|24
1639052100000|2021-12-09 12:15:00|17458.9|17454.9|17465.4|17461.4|17465.4|17461.4|17458.9|17454.9|99
1639052400000|2021-12-09 12:20:00|17464.9|17460.9|17464.4|17460.4|17466.4|17462.4|17464.4|17460.4|47
1639052700000|2021-12-09 12:25:00|17463.4|17459.4|17465.4|17461.4|17465.4|17461.4|17463.4|17459.4|19
1639053000000|2021-12-09 12:30:00|17461.4|17457.4|17461.4|17457.4|17461.4|17457.4|17460.9|17456.9|5
1639053300000|2021-12-09 12:35:00|17462.9|17458.9|17465.4|17461.4|17465.4|17461.4|17462.9|17458.9|13
1639053600000|2021-12-09 12:40:00|17463.9|17459.9|17463.4|17459.4|17467.9|17463.9|17463.4|17459.4|18
1639053900000|2021-12-09 12:45:00|17462.9|17458.9|17457.9|17453.9|17462.9|17458.9|17457.4|17453.4|4
1639054200000|2021-12-09 12:50:00|17458.4|17454.4|17455.4|17451.4|17458.4|17454.4|17455.4|17451.4|12
1639054500000|2021-12-09 12:55:00|17454.9|17450.9|17456.4|17452.4|17461.9|17457.9|17454.9|17450.9|32
1639054800000|2021-12-09 13:00:00|17455.4|17451.4|17449.9|17445.9|17457.4|17453.4|17449.9|17445.9|132
1639055100000|2021-12-09 13:05:00|17448.9|17444.9|17451.4|17447.4|17454.9|17450.9|17448.9|17444.9|27
1639055400000|2021-12-09 13:10:00|17448.9|17444.9|17442.4|17438.4|17448.9|17444.9|17442.4|17438.4|29
1639055700000|2021-12-09 13:15:00|17443.4|17439.4|17445.9|17441.9|17445.9|17441.9|17441.9|17437.9|30
1639056000000|2021-12-09 13:20:00|17443.9|17439.9|17439.9|17435.9|17443.9|17439.9|17435.4|17431.4|52
1639056300000|2021-12-09 13:25:00|17440.9|17436.9|17443.9|17439.9|17443.9|17439.9|17437.4|17433.4|77
1639056600000|2021-12-09 13:30:00|17442.4|17438.4|17434.9|17430.9|17442.4|17438.4|17434.9|17430.9|15
1639056900000|2021-12-09 13:35:00|17433.9|17429.9|17440.4|17436.4|17440.4|17436.4|17432.9|17428.9|50
1639057200000|2021-12-09 13:40:00|17438.4|17434.4|17443.9|17439.9|17444.9|17440.9|17438.4|17434.4|23
1639057500000|2021-12-09 13:45:00|17442.9|17438.9|17442.9|17438.9|17445.4|17441.4|17440.4|17436.4|41
1639057800000|2021-12-09 13:50:00|17439.4|17435.4|17439.9|17435.9|17443.9|17439.9|17439.4|17435.4|32
1639058100000|2021-12-09 13:55:00|17439.4|17435.4|17436.4|17432.4|17441.4|17437.4|17435.9|17431.9|69
1639058400000|2021-12-09 14:00:00|17437.9|17433.9|17443.9|17439.9|17443.9|17439.9|17437.9|17433.9|28
1639058700000|2021-12-09 14:05:00|17441.4|17437.4|17441.4|17437.4|17444.4|17440.4|17439.4|17435.4|32
1639059000000|2021-12-09 14:10:00|17442.9|17438.9|17440.4|17436.4|17445.9|17441.9|17440.4|17436.4|62
1639059300000|2021-12-09 14:15:00|17441.9|17437.9|17444.9|17440.9|17446.9|17442.9|17441.9|17437.9|21
1639059600000|2021-12-09 14:20:00|17445.4|17441.4|17443.4|17439.4|17445.9|17441.9|17442.9|17438.9|12
1639059900000|2021-12-09 14:25:00|17442.9|17438.9|17441.4|17437.4|17444.9|17440.9|17441.4|17437.4|40
1639060200000|2021-12-09 14:30:00|17442.4|17438.4|17450.9|17446.9|17450.9|17446.9|17434.4|17430.4|214
1639060500000|2021-12-09 14:35:00|17452.4|17448.4|17460.4|17456.4|17465.9|17461.9|17452.4|17448.4|194
1639060800000|2021-12-09 14:40:00|17462.9|17458.9|17462.4|17458.4|17464.9|17460.9|17457.9|17453.9|123
1639061100000|2021-12-09 14:45:00|17459.9|17455.9|17450.9|17446.9|17463.9|17459.9|17450.9|17446.9|83
1639061400000|2021-12-09 14:50:00|17452.4|17448.4|17457.9|17453.9|17459.9|17455.9|17451.9|17447.9|87
1639061700000|2021-12-09 14:55:00|17453.4|17449.4|17477.9|17473.9|17480.4|17476.4|17453.4|17449.4|127
1639062000000|2021-12-09 15:00:00|17476.9|17472.9|17478.9|17474.9|17488.4|17484.4|17475.4|17471.4|97
1639062300000|2021-12-09 15:05:00|17478.4|17474.4|17478.4|17474.4|17486.9|17482.9|17475.9|17471.9|39
1639062600000|2021-12-09 15:10:00|17479.9|17475.9|17477.9|17473.9|17479.9|17475.9|17472.9|17468.9|32
1639062900000|2021-12-09 15:15:00|17476.4|17472.4|17475.4|17471.4|17480.9|17476.9|17473.9|17469.9|19
1639063200000|2021-12-09 15:20:00|17480.9|17476.9|17475.9|17471.9|17480.9|17476.9|17470.4|17466.4|65
1639063500000|2021-12-09 15:25:00|17463.4|17459.4|17457.4|17453.4|17464.4|17460.4|17457.4|17453.4|22
1639063800000|2021-12-09 15:30:00|17461.4|17457.4|17457.9|17453.9|17461.4|17457.4|17448.9|17444.9|58
1639064100000|2021-12-09 15:35:00|17453.9|17449.9|17445.9|17441.9|17455.9|17451.9|17442.4|17438.4|48
1639064400000|2021-12-09 15:40:00|17443.9|17439.9|17447.9|17443.9|17447.9|17443.9|17438.9|17434.9|25
1639064700000|2021-12-09 15:45:00|17453.4|17449.4|17459.9|17455.9|17459.9|17455.9|17451.9|17447.9|27
1639065000000|2021-12-09 15:50:00|17464.9|17460.9|17472.4|17468.4|17474.4|17470.4|17458.9|17454.9|64
1639065300000|2021-12-09 15:55:00|17471.9|17467.9|17480.4|17476.4|17483.9|17479.9|17471.9|17467.9|107
1639065600000|2021-12-09 16:00:00|17479.9|17475.9|17469.4|17465.4|17481.9|17477.9|17469.4|17465.4|63
1639065900000|2021-12-09 16:05:00|17469.9|17465.9|17485.4|17481.4|17485.4|17481.4|17469.9|17465.9|69
1639066200000|2021-12-09 16:10:00|17483.4|17479.4|17478.9|17474.9|17484.9|17480.9|17474.9|17470.9|76
1639066500000|2021-12-09 16:15:00|17480.4|17476.4|17477.4|17473.4|17480.9|17476.9|17474.4|17470.4|113
1639066800000|2021-12-09 16:20:00|17479.4|17475.4|17474.9|17470.9|17479.4|17475.4|17471.4|17467.4|202
1639067100000|2021-12-09 16:25:00|17478.9|17474.9|17483.4|17479.4|17486.9|17482.9|17477.9|17473.9|119
1639067400000|2021-12-09 16:30:00|17480.4|17476.4|17484.4|17480.4|17486.4|17482.4|17477.9|17473.9|42
1639067700000|2021-12-09 16:35:00|17483.9|17479.9|17480.9|17476.9|17487.9|17483.9|17480.9|17476.9|66
1639068000000|2021-12-09 16:40:00|17481.9|17477.9|17482.4|17478.4|17486.9|17482.9|17481.9|17477.9|52
1639068300000|2021-12-09 16:45:00|17480.9|17476.9|17478.9|17474.9|17480.9|17476.9|17478.4|17474.4|22
1639068600000|2021-12-09 16:50:00|17479.9|17475.9|17482.4|17478.4|17485.4|17481.4|17479.9|17475.9|16
1639068900000|2021-12-09 16:55:00|17484.9|17480.9|17482.9|17478.9|17484.9|17480.9|17480.9|17476.9|39
1639069200000|2021-12-09 17:00:00|17483.4|17479.4|17481.9|17477.9|17487.4|17483.4|17480.4|17476.4|77
1639069500000|2021-12-09 17:05:00|17479.9|17475.9|17483.4|17479.4|17484.9|17480.9|17479.9|17475.9|72
1639069800000|2021-12-09 17:10:00|17483.9|17479.9|17488.9|17484.9|17488.9|17484.9|17480.9|17476.9|67
1639070100000|2021-12-09 17:15:00|17487.9|17483.9|17485.9|17481.9|17491.9|17487.9|17484.9|17480.9|135
1639070400000|2021-12-09 17:20:00|17487.9|17483.9|17495.9|17491.9|17497.4|17493.4|17485.4|17481.4|90
1639070700000|2021-12-09 17:25:00|17496.9|17492.9|17481.9|17477.9|17496.9|17492.9|17480.9|17476.9|34
1639071000000|2021-12-09 17:30:00|17478.9|17474.9|17479.9|17475.9|17481.4|17477.4|17475.4|17471.4|81
1639071300000|2021-12-09 17:35:00|17485.4|17481.4|17490.9|17486.9|17490.9|17486.9|17482.9|17478.9|59
1639071600000|2021-12-09 17:40:00|17491.9|17487.9|17494.9|17490.9|17494.9|17490.9|17491.9|17487.9|15
1639071900000|2021-12-09 17:45:00|17495.4|17491.4|17504.4|17500.4|17504.4|17500.4|17495.4|17491.4|95
1639072200000|2021-12-09 17:50:00|17503.9|17499.9|17503.9|17499.9|17506.4|17502.4|17503.4|17499.4|36
1639072500000|2021-12-09 17:55:00|17504.4|17500.4|17502.9|17498.9|17504.4|17500.4|17500.9|17496.9|8
1639072800000|2021-12-09 18:00:00|17506.4|17502.4|17497.4|17493.4|17506.4|17502.4|17497.4|17493.4|7
1639073100000|2021-12-09 18:05:00|17500.4|17496.4|17504.9|17500.9|17506.9|17502.9|17500.4|17496.4|29
1639073400000|2021-12-09 18:10:00|17503.9|17499.9|17508.4|17504.4|17513.9|17509.9|17503.4|17499.4|98
1639073700000|2021-12-09 18:15:00|17510.4|17506.4|17505.9|17501.9|17512.4|17508.4|17505.9|17501.9|15
1639074000000|2021-12-09 18:20:00|17503.9|17499.9|17496.4|17492.4|17503.9|17499.9|17494.9|17490.9|26
1639074300000|2021-12-09 18:25:00|17495.9|17491.9|17483.9|17479.9|17495.9|17491.9|17483.9|17479.9|51
1639074600000|2021-12-09 18:30:00|17487.4|17483.4|17488.4|17484.4|17489.4|17485.4|17485.4|17481.4|85
1639074900000|2021-12-09 18:35:00|17488.9|17484.9|17493.9|17489.9|17493.9|17489.9|17487.9|17483.9|80
1639075200000|2021-12-09 18:40:00|17495.4|17491.4|17477.9|17473.9|17495.4|17491.4|17477.9|17473.9|39
1639075500000|2021-12-09 18:45:00|17478.4|17474.4|17476.9|17472.9|17480.9|17476.9|17473.4|17469.4|20
1639075800000|2021-12-09 18:50:00|17476.4|17472.4|17481.4|17477.4|17481.4|17477.4|17472.4|17468.4|7
1639076400000|2021-12-09 19:00:00|17480.9|17476.9|17487.9|17483.9|17490.4|17486.4|17480.9|17476.9|16
1639076700000|2021-12-09 19:05:00|17484.4|17480.4|17486.9|17482.9|17487.9|17483.9|17484.4|17480.4|12
1639077000000|2021-12-09 19:10:00|17485.4|17481.4|17479.9|17475.9|17485.4|17481.4|17477.9|17473.9|15
1639077300000|2021-12-09 19:15:00|17481.9|17477.9|17482.9|17478.9|17482.9|17478.9|17481.9|17477.9|2
1639077600000|2021-12-09 19:20:00|17481.9|17477.9|17491.9|17487.9|17491.9|17487.9|17481.9|17477.9|13
1639077900000|2021-12-09 19:25:00|17482.9|17478.9|17482.9|17478.9|17482.9|17478.9|17482.9|17478.9|1
1639078500000|2021-12-09 19:35:00|17478.9|17474.9|17478.9|17474.9|17478.9|17474.9|17478.9|17474.9|1
1639078800000|2021-12-09 19:40:00|17476.9|17472.9|17473.9|17469.9|17476.9|17472.9|17473.9|17469.9|5
1639079100000|2021-12-09 19:45:00|17480.9|17476.9|17480.9|17476.9|17480.9|17476.9|17480.9|17476.9|1
1639079400000|2021-12-09 19:50:00|17473.4|17469.4|17471.4|17467.4|17473.4|17469.4|17471.4|17467.4|5
1639079700000|2021-12-09 19:55:00|17474.4|17470.4|17472.4|17468.4|17474.4|17470.4|17469.9|17465.9|19
1639080000000|2021-12-09 20:00:00|17474.9|17470.9|17482.9|17478.9|17491.9|17487.9|17474.9|17470.9|48
1639080300000|2021-12-09 20:05:00|17485.4|17481.4|17478.4|17474.4|17485.4|17481.4|17478.4|17474.4|29
1639080600000|2021-12-09 20:10:00|17474.9|17470.9|17477.4|17473.4|17484.4|17480.4|17474.9|17470.9|16
1639080900000|2021-12-09 20:15:00|17472.4|17468.4|17476.4|17472.4|17486.4|17482.4|17472.4|17468.4|25
1639081200000|2021-12-09 20:20:00|17475.9|17471.9|17460.4|17456.4|17475.9|17471.9|17460.4|17456.4|51
1639081500000|2021-12-09 20:25:00|17462.4|17458.4|17465.9|17461.9|17466.9|17462.9|17462.4|17458.4|15
1639081800000|2021-12-09 20:30:00|17466.9|17462.9|17475.4|17471.4|17481.9|17477.9|17466.9|17462.9|24
1639082100000|2021-12-09 20:35:00|17475.9|17471.9|17472.9|17468.9|17476.9|17472.9|17470.9|17466.9|66
1639082400000|2021-12-09 20:40:00|17468.4|17464.4|17481.4|17477.4|17483.4|17479.4|17468.4|17464.4|32
1639082700000|2021-12-09 20:45:00|17478.4|17474.4|17477.4|17473.4|17483.9|17479.9|17472.4|17468.4|35
1639083000000|2021-12-09 20:50:00|17475.9|17471.9|17485.9|17481.9|17491.4|17487.4|17473.4|17469.4|32
1639083300000|2021-12-09 20:55:00|17489.9|17485.9|17476.9|17472.9|17491.4|17487.4|17473.9|17469.9|51
1639083600000|2021-12-09 21:00:00|17474.9|17470.9|17470.4|17466.4|17482.9|17478.9|17470.4|17466.4|12
1639083900000|2021-12-09 21:05:00|17466.4|17462.4|17470.9|17466.9|17470.9|17466.9|17466.4|17462.4|10
1639084200000|2021-12-09 21:10:00|17470.4|17466.4|17468.7|17450.7|17470.4|17466.4|17462.4|17450.7|8555309
1639084500000|2021-12-09 21:15:00|17467.4|17449.4|17467.4|17449.4|17470.1|17452.1|17466.8|17448.8|0
1639084800000|2021-12-09 21:20:00|17468.1|17450.1|17470.1|17452.1|17470.1|17452.1|17467.4|17449.4|0
1639085100000|2021-12-09 21:25:00|17469.4|17451.4|17478.8|17460.8|17479.4|17461.4|17469.4|17451.4|0
1639085400000|2021-12-09 21:30:00|17477.8|17459.8|17475.5|17457.5|17479.4|17461.4|17474.8|17456.8|0
1639085700000|2021-12-09 21:35:00|17474.2|17456.2|17475.5|17457.5|17476.1|17458.1|17474.2|17456.2|0
1639086000000|2021-12-09 21:40:00|17476.8|17458.8|17474.2|17456.2|17477.4|17459.4|17474.2|17456.2|0
1639086300000|2021-12-09 21:45:00|17474.5|17456.5|17479.5|17461.5|17479.5|17461.5|17473.6|17455.6|0
1639086600000|2021-12-09 21:50:00|17478.8|17460.8|17478.8|17460.8|17479.5|17461.5|17477.5|17459.5|0
1639086900000|2021-12-09 21:55:00|17479.5|17461.5|17478.9|17460.9|17480.1|17462.1|17478.2|17460.2|0
1639087200000|2021-12-09 22:00:00|17478.8|17460.8|17478.6|17460.6|17479.7|17461.7|17477.6|17459.6|0
1639087500000|2021-12-09 22:05:00|17478.5|17460.5|17478.7|17460.7|17479.3|17461.3|17478.4|17460.4|0
1639087800000|2021-12-09 22:10:00|17478.8|17460.8|17480.1|17462.1|17482.4|17464.4|17478.8|17460.8|0
1639088100000|2021-12-09 22:15:00|17479.6|17461.6|17480.1|17462.1|17480.3|17462.3|17479.6|17461.6|0
1639088400000|2021-12-09 22:20:00|17480.3|17462.3|17480.5|17462.5|17481.6|17463.6|17480|17462|0
1639088700000|2021-12-09 22:25:00|17480.4|17462.4|17480.4|17462.4|17480.6|17462.6|17480.2|17462.2|0
1639089000000|2021-12-09 22:30:00|17480.9|17462.9|17480.6|17462.6|17480.9|17462.9|17480.4|17462.4|0
1639089300000|2021-12-09 22:35:00|17480.8|17462.8|17480.9|17462.9|17481.5|17463.5|17480.6|17462.6|0
1639089600000|2021-12-09 22:40:00|17480.8|17462.8|17482.6|17464.6|17482.7|17464.7|17480.6|17462.6|0
1639089900000|2021-12-09 22:45:00|17482.4|17464.4|17482.2|17464.2|17483|17465|17481.9|17463.9|0
1639090200000|2021-12-09 22:50:00|17482.3|17464.3|17481.1|17463.1|17482.3|17464.3|17480.8|17462.8|0
1639090500000|2021-12-09 22:55:00|17481|17463|17480.8|17462.8|17481|17463|17480.8|17462.8|0
1639090800000|2021-12-09 23:00:00|17479.3|17461.3|17487.5|17469.5|17487.5|17469.5|17478.3|17460.3|0
1639091100000|2021-12-09 23:05:00|17487.1|17469.1|17490.4|17472.4|17490.8|17472.8|17486.8|17468.8|0
1639091400000|2021-12-09 23:10:00|17490.8|17472.8|17490.3|17472.3|17491|17473|17488.6|17470.6|0
1639091700000|2021-12-09 23:15:00|17492.3|17474.3|17488.4|17470.4|17492.7|17474.7|17488.4|17470.4|0
1639092000000|2021-12-09 23:20:00|17488.7|17470.7|17487.4|17469.4|17490.1|17472.1|17486.8|17468.8|0
1639092300000|2021-12-09 23:25:00|17488.1|17470.1|17488.1|17470.1|17488.7|17470.7|17485.8|17467.8|0
1639092600000|2021-12-09 23:30:00|17488.4|17470.4|17494.6|17476.6|17495.6|17477.6|17488.4|17470.4|0
1639092900000|2021-12-09 23:35:00|17495.2|17477.2|17495.9|17477.9|17496.5|17478.5|17494.6|17476.6|0
1639093200000|2021-12-09 23:40:00|17495.2|17477.2|17495.2|17477.2|17496.8|17478.8|17494.6|17476.6|0
1639093500000|2021-12-09 23:45:00|17494.9|17476.9|17491.9|17473.9|17495.2|17477.2|17491.9|17473.9|0
1639093800000|2021-12-09 23:50:00|17491.6|17473.6|17476.9|17458.9|17491.9|17473.9|17476.2|17458.2|0
1639094100000|2021-12-09 23:55:00|17477.5|17459.5|17474.9|17456.9|17479.1|17461.1|17474.9|17456.9|0
1639094400000|2021-12-10 00:00:00|17475.5|17457.5|17469.7|17451.7|17479.5|17461.5|17468.4|17450.4|0
1639094700000|2021-12-10 00:05:00|17470.4|17452.4|17469.4|17451.4|17472.4|17454.4|17467.1|17449.1|0
1639095000000|2021-12-10 00:10:00|17469.1|17451.1|17480.3|17462.3|17480.3|17462.3|17469.1|17451.1|0
1639095300000|2021-12-10 00:15:00|17479|17461|17472.5|17454.5|17483.4|17465.4|17470.7|17452.7|0
1639095600000|2021-12-10 00:20:00|17471.6|17453.6|17472.1|17454.1|17472.7|17454.7|17468.2|17450.2|0
1639095900000|2021-12-10 00:25:00|17471.8|17453.8|17468.2|17450.2|17473.8|17455.8|17467|17449|0
1639096200000|2021-12-10 00:30:00|17467.8|17449.8|17461.2|17443.2|17467.8|17449.8|17459.7|17441.7|0
1639096500000|2021-12-10 00:35:00|17461.5|17443.5|17459.3|17441.3|17463.8|17445.8|17458.9|17440.9|0
1639096800000|2021-12-10 00:40:00|17459.2|17441.2|17462.3|17444.3|17465.2|17447.2|17456.9|17438.9|0
1639097100000|2021-12-10 00:45:00|17462.1|17444.1|17461.7|17443.7|17465.2|17447.2|17458.4|17440.4|0
1639097400000|2021-12-10 00:50:00|17461.3|17443.3|17458.5|17440.5|17462.8|17444.8|17458.1|17440.1|0
1639097700000|2021-12-10 00:55:00|17459|17441|17452.8|17434.8|17459.1|17441.1|17449|17431|0
1639098000000|2021-12-10 01:00:00|17453.1|17435.1|17446.4|17442.4|17462.9|17458.9|17439.9|17435.1|306
1639098300000|2021-12-10 01:05:00|17445.4|17441.4|17441.9|17437.9|17445.9|17441.9|17440.4|17436.4|86
1639098600000|2021-12-10 01:10:00|17444.9|17440.9|17439.4|17435.4|17446.4|17442.4|17439.4|17435.4|47
1639098900000|2021-12-10 01:15:00|17441.9|17437.9|17445.9|17441.9|17445.9|17441.9|17437.9|17433.9|47
1639099200000|2021-12-10 01:20:00|17444.9|17440.9|17457.4|17453.4|17457.4|17453.4|17444.9|17440.9|150
1639099500000|2021-12-10 01:25:00|17455.9|17451.9|17465.9|17461.9|17465.9|17461.9|17455.9|17451.9|68
1639099800000|2021-12-10 01:30:00|17466.4|17462.4|17476.9|17472.9|17480.9|17476.9|17462.4|17458.4|98
1639100100000|2021-12-10 01:35:00|17475.4|17471.4|17459.9|17455.9|17477.9|17473.9|17458.9|17454.9|66
1639100400000|2021-12-10 01:40:00|17457.9|17453.9|17465.4|17461.4|17465.4|17461.4|17457.4|17453.4|26
1639100700000|2021-12-10 01:45:00|17467.9|17463.9|17467.9|17463.9|17468.9|17464.9|17465.9|17461.9|40
1639101000000|2021-12-10 01:50:00|17470.9|17466.9|17472.9|17468.9|17473.9|17469.9|17470.4|17466.4|75
1639101300000|2021-12-10 01:55:00|17473.9|17469.9|17473.4|17469.4|17476.9|17472.9|17472.4|17468.4|57
1639101600000|2021-12-10 02:00:00|17469.9|17465.9|17475.4|17471.4|17475.9|17471.9|17469.9|17465.9|132
1639101900000|2021-12-10 02:05:00|17474.4|17470.4|17474.9|17470.9|17475.4|17471.4|17471.9|17467.9|37
1639102200000|2021-12-10 02:10:00|17474.4|17470.4|17476.4|17472.4|17476.4|17472.4|17473.4|17469.4|13
1639102500000|2021-12-10 02:15:00|17477.4|17473.4|17472.9|17468.9|17480.9|17476.9|17472.9|17468.9|53
1639102800000|2021-12-10 02:20:00|17468.9|17464.9|17465.4|17461.4|17469.9|17465.9|17465.4|17461.4|11
1639103100000|2021-12-10 02:25:00|17463.4|17459.4|17460.9|17456.9|17465.9|17461.9|17460.9|17456.9|46
1639103400000|2021-12-10 02:30:00|17464.4|17460.4|17457.9|17453.9|17464.4|17460.4|17456.4|17452.4|28
1639103700000|2021-12-10 02:35:00|17456.9|17452.9|17461.4|17457.4|17461.9|17457.9|17452.4|17448.4|30
1639104000000|2021-12-10 02:40:00|17463.4|17459.4|17457.9|17453.9|17463.4|17459.4|17456.4|17452.4|69
1639104300000|2021-12-10 02:45:00|17456.9|17452.9|17453.9|17449.9|17456.9|17452.9|17451.4|17447.4|21
1639104600000|2021-12-10 02:50:00|17452.9|17448.9|17451.4|17447.4|17453.9|17449.9|17449.4|17445.4|32
1639104900000|2021-12-10 02:55:00|17452.4|17448.4|17451.9|17447.9|17452.4|17448.4|17445.9|17441.9|116
1639105200000|2021-12-10 03:00:00|17454.4|17450.4|17463.4|17459.4|17463.4|17459.4|17450.4|17446.4|110
1639105500000|2021-12-10 03:05:00|17460.4|17456.4|17466.4|17462.4|17469.4|17465.4|17460.4|17456.4|28
1639105800000|2021-12-10 03:10:00|17465.9|17461.9|17464.4|17460.4|17467.4|17463.4|17462.9|17458.9|39
1639106100000|2021-12-10 03:15:00|17461.4|17457.4|17458.9|17454.9|17461.4|17457.4|17456.9|17452.9|44
1639106400000|2021-12-10 03:20:00|17456.9|17452.9|17447.4|17443.4|17460.9|17456.9|17445.9|17441.9|124
1639106700000|2021-12-10 03:25:00|17446.9|17442.9|17457.9|17453.9|17461.4|17457.4|17446.4|17442.4|116
1639107000000|2021-12-10 03:30:00|17455.9|17451.9|17452.4|17448.4|17460.4|17456.4|17450.4|17446.4|146
1639107300000|2021-12-10 03:35:00|17448.4|17444.4|17450.4|17446.4|17478.9|17474.9|17438.9|17434.9|441
1639107600000|2021-12-10 03:40:00|17450.9|17446.9|17457.4|17453.4|17458.4|17454.4|17448.4|17444.4|153
1639107900000|2021-12-10 03:45:00|17456.4|17452.4|17457.4|17453.4|17467.4|17463.4|17410.4|17406.4|2105
1639108200000|2021-12-10 03:50:00|17457.9|17453.9|17497.9|17493.9|17509.4|17505.4|17436.9|17432.9|1099
1639108500000|2021-12-10 03:55:00|17500.4|17496.4|17502.9|17498.9|17504.9|17500.9|17474.9|17470.9|988
1639108800000|2021-12-10 04:00:00|17501.4|17497.4|17472.9|17468.9|17513.9|17509.9|17466.4|17462.4|827
1639109100000|2021-12-10 04:05:00|17471.4|17467.4|17462.4|17458.4|17471.4|17467.4|17448.4|17444.4|502
1639109400000|2021-12-10 04:10:00|17460.9|17456.9|17449.9|17445.9|17460.9|17456.9|17441.4|17437.4|389
1639109700000|2021-12-10 04:15:00|17447.9|17443.9|17454.4|17450.4|17461.9|17457.9|17433.4|17429.4|303
1639110000000|2021-12-10 04:20:00|17454.9|17450.9|17468.9|17464.9|17475.4|17471.4|17450.9|17446.9|385
1639110300000|2021-12-10 04:25:00|17469.4|17465.4|17455.4|17451.4|17478.4|17474.4|17454.9|17450.9|296
1639110600000|2021-12-10 04:30:00|17455.9|17451.9|17444.4|17440.4|17455.9|17451.9|17437.4|17433.4|387
1639110900000|2021-12-10 04:35:00|17444.9|17440.9|17428.9|17424.9|17444.9|17440.9|17425.9|17421.9|422
1639111200000|2021-12-10 04:40:00|17428.4|17424.4|17423.9|17419.9|17432.4|17428.4|17415.9|17411.9|466
1639111500000|2021-12-10 04:45:00|17422.9|17418.9|17444.9|17440.9|17445.4|17441.4|17413.7|17409.7|436
1639111800000|2021-12-10 04:50:00|17445.2|17441.2|17439.2|17435.2|17447.9|17443.9|17429.9|17425.9|233
1639112100000|2021-12-10 04:55:00|17438.9|17434.9|17432.2|17428.2|17448.9|17444.9|17427.9|17423.9|381
1639112400000|2021-12-10 05:00:00|17431.9|17427.9|17458.7|17454.7|17458.7|17454.7|17427.2|17423.2|401
1639112700000|2021-12-10 05:05:00|17458.4|17454.4|17455.2|17451.2|17462.7|17458.7|17449.2|17445.2|262
1639113000000|2021-12-10 05:10:00|17455.4|17451.4|17450.4|17446.4|17457.4|17453.4|17442.9|17438.9|240
1639113300000|2021-12-10 05:15:00|17450.2|17446.2|17441.4|17437.4|17455.7|17451.7|17437.4|17433.4|337
1639113600000|2021-12-10 05:20:00|17441.2|17437.2|17459.9|17455.9|17463.9|17459.9|17438.7|17434.7|209
1639113900000|2021-12-10 05:25:00|17460.4|17456.4|17455.4|17451.4|17470.4|17466.4|17453.4|17449.4|244
1639114200000|2021-12-10 05:30:00|17455.9|17451.9|17449.2|17445.2|17460.2|17456.2|17442.4|17438.4|112
1639114500000|2021-12-10 05:35:00|17448.9|17444.9|17435.7|17431.7|17452.2|17448.2|17432.9|17428.9|131
1639114800000|2021-12-10 05:40:00|17435.9|17431.9|17434.7|17430.7|17440.7|17436.7|17431.4|17427.4|343
1639115100000|2021-12-10 05:45:00|17434.9|17430.9|17440.7|17436.7|17447.7|17443.7|17432.7|17428.7|298
1639115400000|2021-12-10 05:50:00|17440.9|17436.9|17431.2|17427.2|17446.9|17442.9|17426.2|17422.2|378
1639115700000|2021-12-10 05:55:00|17431.4|17427.4|17432.2|17428.2|17441.9|17437.9|17424.2|17420.2|280
1639116000000|2021-12-10 06:00:00|17431.7|17427.7|17428.7|17424.7|17445.4|17441.4|17423.2|17419.2|423
1639116300000|2021-12-10 06:05:00|17428.4|17424.4|17438.7|17434.7|17440.4|17436.4|17423.9|17419.9|259
1639116600000|2021-12-10 06:10:00|17438.4|17434.4|17434.2|17430.2|17441.9|17437.9|17431.9|17427.9|194
1639116900000|2021-12-10 06:15:00|17434.4|17430.4|17446.7|17442.7|17451.7|17447.7|17431.7|17427.7|148
1639117200000|2021-12-10 06:20:00|17446.4|17442.4|17456.4|17452.4|17457.7|17453.7|17441.7|17437.7|244
1639117500000|2021-12-10 06:25:00|17456.7|17452.7|17442.2|17438.2|17456.9|17452.9|17441.7|17437.7|165
1639117800000|2021-12-10 06:30:00|17441.9|17437.9|17432.7|17428.7|17443.2|17439.2|17430.7|17426.7|266
1639118100000|2021-12-10 06:35:00|17432.2|17428.2|17424.4|17420.4|17435.7|17431.7|17421.2|17417.2|245
1639118400000|2021-12-10 06:40:00|17424.7|17420.7|17422.2|17418.2|17428.7|17424.7|17414.4|17410.4|463
1639118700000|2021-12-10 06:45:00|17423.7|17419.7|17407.4|17403.4|17430.9|17426.9|17401.7|17397.7|348
1639119000000|2021-12-10 06:50:00|17406.7|17402.7|17403.7|17399.7|17412.4|17408.4|17403.4|17399.4|342
1639119300000|2021-12-10 06:55:00|17403.4|17399.4|17408.9|17404.9|17418.2|17414.2|17403.4|17399.4|334
1639119600000|2021-12-10 07:00:00|17409.4|17405.4|17414.4|17410.4|17416.2|17412.2|17402.2|17398.2|274
1639119900000|2021-12-10 07:05:00|17414.2|17410.2|17391.7|17387.7|17415.7|17411.7|17386.4|17382.4|469
1639120200000|2021-12-10 07:10:00|17391.2|17387.2|17389.9|17385.9|17398.4|17394.4|17385.2|17381.2|665
1639120500000|2021-12-10 07:15:00|17389.7|17385.7|17384.9|17380.9|17389.7|17385.7|17377.7|17373.7|1050
1639120800000|2021-12-10 07:20:00|17385.2|17381.2|17388.7|17384.7|17396.2|17392.2|17383.4|17379.4|671
1639121100000|2021-12-10 07:25:00|17388.9|17384.9|17401.7|17397.7|17405.4|17401.4|17387.4|17383.4|341
1639121400000|2021-12-10 07:30:00|17401.4|17397.4|17397.2|17393.2|17404.4|17400.4|17393.4|17389.4|344
1639121700000|2021-12-10 07:35:00|17396.9|17392.9|17386.9|17382.9|17397.7|17393.7|17383.9|17379.9|379
1639122000000|2021-12-10 07:40:00|17386.7|17382.7|17393.7|17389.7|17396.9|17392.9|17385.9|17381.9|448
1639122300000|2021-12-10 07:45:00|17393.9|17389.9|17387.9|17383.9|17402.7|17398.7|17387.2|17383.2|304
1639122600000|2021-12-10 07:50:00|17387.4|17383.4|17382.2|17378.2|17389.4|17385.4|17377.2|17373.2|570
1639122900000|2021-12-10 07:55:00|17381.9|17377.9|17384.4|17380.4|17391.2|17387.2|17378.7|17374.7|294
1639123200000|2021-12-10 08:00:00|17384.7|17380.7|17412.2|17408.2|17423.2|17419.2|17379.9|17375.9|546
1639123500000|2021-12-10 08:05:00|17412.4|17408.4|17419.7|17415.7|17425.9|17421.9|17408.7|17404.7|462
1639123800000|2021-12-10 08:10:00|17419.4|17415.4|17414.4|17410.4|17425.2|17421.2|17414.2|17410.2|454
1639124100000|2021-12-10 08:15:00|17414.7|17410.7|17409.9|17405.9|17415.9|17411.9|17400.7|17396.7|322
1639124400000|2021-12-10 08:20:00|17409.7|17405.7|17422.7|17418.7|17430.2|17426.2|17408.4|17404.4|469
1639124700000|2021-12-10 08:25:00|17422.9|17418.9|17432.9|17428.9|17438.7|17434.7|17421.7|17417.7|501
1639125000000|2021-12-10 08:30:00|17432.7|17428.7|17436.9|17432.9|17443.4|17439.4|17418.9|17414.9|672
1639125300000|2021-12-10 08:35:00|17437.2|17433.2|17445.2|17441.2|17462.2|17458.2|17436.7|17432.7|1245
1639125600000|2021-12-10 08:40:00|17445.4|17441.4|17448.4|17444.4|17452.2|17448.2|17437.2|17433.2|473
1639125900000|2021-12-10 08:45:00|17448.7|17444.7|17440.4|17436.4|17449.9|17445.9|17437.9|17433.9|367
1639126200000|2021-12-10 08:50:00|17440.7|17436.7|17438.4|17434.4|17444.4|17440.4|17421.7|17417.7|447
1639126500000|2021-12-10 08:55:00|17438.2|17434.2|17465.4|17461.4|17465.9|17461.9|17437.2|17433.2|656
1639126800000|2021-12-10 09:00:00|17464.9|17460.9|17470.4|17466.4|17470.7|17466.7|17448.9|17444.9|508
1639127100000|2021-12-10 09:05:00|17470.2|17466.2|17469.2|17465.2|17475.2|17471.2|17461.9|17457.9|670
1639127400000|2021-12-10 09:10:00|17469.7|17465.7|17472.7|17468.7|17479.7|17475.7|17468.4|17464.4|566
1639127700000|2021-12-10 09:15:00|17472.9|17468.9|17484.7|17480.7|17488.7|17484.7|17472.9|17468.9|617
1639128000000|2021-12-10 09:20:00|17484.2|17480.2|17475.9|17471.9|17490.2|17486.2|17464.7|17460.7|783
1639128300000|2021-12-10 09:25:00|17476.2|17472.2|17469.9|17465.9|17478.2|17474.2|17465.7|17461.7|324
1639128600000|2021-12-10 09:30:00|17470.7|17466.7|17494.7|17490.7|17503.7|17499.7|17470.7|17466.7|756
1639128900000|2021-12-10 09:35:00|17494.9|17490.9|17503.9|17499.9|17503.9|17499.9|17484.4|17480.4|570
1639129200000|2021-12-10 09:40:00|17504.2|17500.2|17516.2|17512.2|17516.9|17512.9|17497.7|17493.7|663
1639129500000|2021-12-10 09:45:00|17516.4|17512.4|17508.4|17504.4|17525.7|17521.7|17504.2|17500.2|845
1639129800000|2021-12-10 09:50:00|17508.2|17504.2|17492.4|17488.4|17511.2|17507.2|17491.9|17487.9|642
1639130100000|2021-12-10 09:55:00|17492.2|17488.2|17487.9|17483.9|17492.2|17488.2|17483.2|17479.2|974
1639130400000|2021-12-10 10:00:00|17488.2|17484.2|17478.4|17474.4|17489.2|17485.2|17476.9|17472.9|203
1639130700000|2021-12-10 10:05:00|17478.2|17474.2|17487.4|17483.4|17489.7|17485.7|17477.2|17473.2|95
1639131000000|2021-12-10 10:10:00|17492.6|17474.6|17490.3|17472.3|17494.7|17476.7|17488.2|17470.2|7469073
1639131300000|2021-12-10 10:15:00|17489.9|17471.9|17488.9|17470.9|17493.3|17475.3|17488.9|17470.9|0
1639131600000|2021-12-10 10:20:00|17489.1|17471.1|17490.4|17472.4|17493.4|17475.4|17488.4|17470.4|0
1639131900000|2021-12-10 10:25:00|17490.7|17472.7|17495.3|17477.3|17495.8|17477.8|17488.4|17470.4|0
1639132200000|2021-12-10 10:30:00|17494.9|17476.9|17499.9|17481.9|17500|17482|17493.8|17475.8|0
1639132500000|2021-12-10 10:35:00|17500.2|17482.2|17500.7|17482.7|17504.2|17486.2|17498.2|17480.2|0
1639132800000|2021-12-10 10:40:00|17481.4|17477.4|17486.7|17482.7|17487.2|17483.2|17481.4|17477.4|4
1639133100000|2021-12-10 10:45:00|17486.4|17482.4|17497.4|17493.4|17499.2|17495.2|17485.9|17481.9|16
1639133400000|2021-12-10 10:50:00|17497.2|17493.2|17497.7|17493.7|17497.7|17493.7|17492.4|17488.4|8
1639133700000|2021-12-10 10:55:00|17498.2|17494.2|17501.2|17497.2|17502.2|17498.2|17492.2|17488.2|14
1639134000000|2021-12-10 11:00:00|17500.9|17496.9|17504.7|17500.7|17506.7|17502.7|17499.7|17495.7|40
1639134300000|2021-12-10 11:05:00|17504.9|17500.9|17514.9|17510.9|17516.2|17512.2|17503.9|17499.9|37
1639134600000|2021-12-10 11:10:00|17515.2|17511.2|17514.9|17510.9|17516.7|17512.7|17511.7|17507.7|36
1639134900000|2021-12-10 11:15:00|17515.4|17511.4|17518.4|17514.4|17519.4|17515.4|17515.4|17511.4|19
1639135200000|2021-12-10 11:20:00|17519.4|17515.4|17519.9|17515.9|17519.9|17515.9|17515.9|17511.9|25
1639135500000|2021-12-10 11:25:00|17518.9|17514.9|17521.9|17517.9|17521.9|17517.9|17518.4|17514.4|37
1639135800000|2021-12-10 11:30:00|17521.4|17517.4|17522.9|17518.9|17523.4|17519.4|17520.4|17516.4|116
1639136100000|2021-12-10 11:35:00|17524.4|17520.4|17526.9|17522.9|17529.4|17525.4|17520.4|17516.4|98
1639136400000|2021-12-10 11:40:00|17527.4|17523.4|17529.9|17525.9|17529.9|17525.9|17525.9|17521.9|20
1639136700000|2021-12-10 11:45:00|17524.9|17520.9|17523.9|17519.9|17524.9|17520.9|17522.9|17518.9|13
1639137300000|2021-12-10 11:55:00|17528.4|17524.4|17527.4|17523.4|17528.4|17524.4|17527.4|17523.4|2
1639137600000|2021-12-10 12:00:00|17529.4|17525.4|17526.4|17522.4|17529.4|17525.4|17526.4|17522.4|17
1639137900000|2021-12-10 12:05:00|17525.9|17521.9|17525.9|17521.9|17525.9|17521.9|17525.9|17521.9|2
1639138500000|2021-12-10 12:15:00|17524.4|17520.4|17526.4|17522.4|17526.4|17522.4|17520.4|17516.4|9
1639138800000|2021-12-10 12:20:00|17520.9|17516.9|17522.4|17518.4|17522.4|17518.4|17518.9|17514.9|7
1639139100000|2021-12-10 12:25:00|17522.9|17518.9|17525.9|17521.9|17526.4|17522.4|17522.9|17518.9|25
1639139400000|2021-12-10 12:30:00|17524.9|17520.9|17519.4|17515.4|17526.9|17522.9|17518.4|17514.4|53
1639139700000|2021-12-10 12:35:00|17518.4|17514.4|17514.4|17510.4|17518.4|17514.4|17513.4|17509.4|22
1639140000000|2021-12-10 12:40:00|17514.9|17510.9|17513.9|17509.9|17516.4|17512.4|17513.9|17509.9|6
1639140300000|2021-12-10 12:45:00|17513.4|17509.4|17512.9|17508.9|17513.9|17509.9|17511.9|17507.9|31
1639140600000|2021-12-10 12:50:00|17513.4|17509.4|17514.9|17510.9|17515.9|17511.9|17511.9|17507.9|28
1639140900000|2021-12-10 12:55:00|17511.9|17507.9|17510.4|17506.4|17514.9|17510.9|17510.4|17506.4|30
1639141200000|2021-12-10 13:00:00|17512.4|17508.4|17514.4|17510.4|17514.9|17510.9|17510.9|17506.9|18
1639141500000|2021-12-10 13:05:00|17515.9|17511.9|17506.9|17502.9|17515.9|17511.9|17505.4|17501.4|59
1639141800000|2021-12-10 13:10:00|17507.4|17503.4|17507.4|17503.4|17507.9|17503.9|17503.9|17499.9|59
1639142100000|2021-12-10 13:15:00|17507.9|17503.9|17515.4|17511.4|17515.4|17511.4|17507.9|17503.9|13
1639142400000|2021-12-10 13:20:00|17515.9|17511.9|17507.4|17503.4|17515.9|17511.9|17505.4|17501.4|68
1639142700000|2021-12-10 13:25:00|17506.9|17502.9|17501.4|17497.4|17506.9|17502.9|17501.4|17497.4|47
1639143000000|2021-12-10 13:30:00|17498.4|17494.4|17545.9|17541.9|17548.4|17544.4|17498.4|17494.4|249
1639143300000|2021-12-10 13:35:00|17547.9|17543.9|17537.9|17533.9|17553.9|17549.9|17536.9|17532.9|105
1639143600000|2021-12-10 13:40:00|17535.4|17531.4|17532.9|17528.9|17541.4|17537.4|17530.9|17526.9|132
1639143900000|2021-12-10 13:45:00|17531.9|17527.9|17527.4|17523.4|17531.9|17527.9|17523.4|17519.4|52
1639144200000|2021-12-10 13:50:00|17529.4|17525.4|17529.9|17525.9|17535.9|17531.9|17529.4|17525.4|20
1639144500000|2021-12-10 13:55:00|17527.4|17523.4|17529.9|17525.9|17534.9|17530.9|17523.4|17519.4|82
1639144800000|2021-12-10 14:00:00|17528.9|17524.9|17534.9|17530.9|17534.9|17530.9|17527.9|17523.9|15
1639145100000|2021-12-10 14:05:00|17528.9|17524.9|17525.9|17521.9|17529.4|17525.4|17525.9|17521.9|7
1639145400000|2021-12-10 14:10:00|17526.9|17522.9|17533.4|17529.4|17533.4|17529.4|17526.9|17522.9|21
1639145700000|2021-12-10 14:15:00|17533.9|17529.9|17530.9|17526.9|17533.9|17529.9|17530.9|17526.9|6
1639146000000|2021-12-10 14:20:00|17526.9|17522.9|17530.4|17526.4|17530.4|17526.4|17526.9|17522.9|12
1639146300000|2021-12-10 14:25:00|17529.9|17525.9|17526.9|17522.9|17530.9|17526.9|17525.4|17521.4|16
1639146600000|2021-12-10 14:30:00|17524.9|17520.9|17530.4|17526.4|17536.9|17532.9|17523.9|17519.9|187
1639146900000|2021-12-10 14:35:00|17531.9|17527.9|17531.9|17527.9|17533.4|17529.4|17524.9|17520.9|117
1639147200000|2021-12-10 14:40:00|17531.4|17527.4|17522.9|17518.9|17537.4|17533.4|17522.9|17518.9|34
1639147500000|2021-12-10 14:45:00|17524.4|17520.4|17509.4|17505.4|17524.4|17520.4|17507.9|17503.9|55
1639147800000|2021-12-10 14:50:00|17507.9|17503.9|17524.9|17520.9|17538.9|17534.9|17507.9|17503.9|170
1639148100000|2021-12-10 14:55:00|17526.9|17522.9|17520.4|17516.4|17527.4|17523.4|17510.4|17506.4|90
1639148400000|2021-12-10 15:00:00|17526.9|17522.9|17523.9|17519.9|17531.9|17527.9|17517.4|17513.4|46
1639148700000|2021-12-10 15:05:00|17522.4|17518.4|17528.4|17524.4|17532.4|17528.4|17521.9|17517.9|79
1639149000000|2021-12-10 15:10:00|17529.9|17525.9|17532.9|17528.9|17532.9|17528.9|17522.9|17518.9|72
1639149300000|2021-12-10 15:15:00|17533.4|17529.4|17547.9|17543.9|17548.9|17544.9|17527.4|17523.4|117
1639149600000|2021-12-10 15:20:00|17546.9|17542.9|17548.4|17544.4|17551.9|17547.9|17545.9|17541.9|190
1639149900000|2021-12-10 15:25:00|17546.4|17542.4|17557.4|17553.4|17557.4|17553.4|17546.4|17542.4|146
1639150200000|2021-12-10 15:30:00|17556.9|17552.9|17552.4|17548.4|17560.4|17556.4|17545.4|17541.4|193
1639150500000|2021-12-10 15:35:00|17551.9|17547.9|17545.4|17541.4|17551.9|17547.9|17542.9|17538.9|71
1639150800000|2021-12-10 15:40:00|17548.4|17544.4|17538.4|17534.4|17548.4|17544.4|17532.4|17528.4|121
1639151100000|2021-12-10 15:45:00|17538.9|17534.9|17534.9|17530.9|17544.4|17540.4|17532.4|17528.4|106
1639151400000|2021-12-10 15:50:00|17535.9|17531.9|17538.9|17534.9|17538.9|17534.9|17533.9|17529.9|94
1639151700000|2021-12-10 15:55:00|17538.4|17534.4|17537.9|17533.9|17539.4|17535.4|17533.9|17529.9|100
1639152000000|2021-12-10 16:00:00|17533.9|17529.9|17533.4|17529.4|17537.9|17533.9|17531.9|17527.9|73
1639152300000|2021-12-10 16:05:00|17533.9|17529.9|17530.9|17526.9|17538.9|17534.9|17528.9|17524.9|165
1639152600000|2021-12-10 16:10:00|17529.9|17525.9|17533.4|17529.4|17533.4|17529.4|17525.9|17521.9|92
1639152900000|2021-12-10 16:15:00|17529.4|17525.4|17544.9|17540.9|17544.9|17540.9|17529.4|17525.4|30
1639153200000|2021-12-10 16:20:00|17541.9|17537.9|17542.9|17538.9|17542.9|17538.9|17534.9|17530.9|81
1639153500000|2021-12-10 16:25:00|17541.4|17537.4|17543.4|17539.4|17546.4|17542.4|17540.4|17536.4|88
1639153800000|2021-12-10 16:30:00|17544.4|17540.4|17543.4|17539.4|17547.9|17543.9|17538.4|17534.4|52
1639154100000|2021-12-10 16:35:00|17541.4|17537.4|17547.9|17543.9|17550.4|17546.4|17538.4|17534.4|126
1639154400000|2021-12-10 16:40:00|17547.4|17543.4|17552.9|17548.9|17554.4|17550.4|17545.9|17541.9|70
1639154700000|2021-12-10 16:45:00|17554.4|17550.4|17558.9|17554.9|17560.4|17556.4|17554.4|17550.4|66
1639155000000|2021-12-10 16:50:00|17558.4|17554.4|17556.9|17552.9|17560.9|17556.9|17553.4|17549.4|76
1639155300000|2021-12-10 16:55:00|17559.4|17555.4|17559.9|17555.9|17559.9|17555.9|17554.4|17550.4|18
1639155600000|2021-12-10 17:00:00|17553.9|17549.9|17556.4|17552.4|17556.4|17552.4|17551.9|17547.9|146
1639155900000|2021-12-10 17:05:00|17558.9|17554.9|17558.9|17554.9|17561.4|17557.4|17558.4|17554.4|55
1639156200000|2021-12-10 17:10:00|17558.4|17554.4|17557.9|17553.9|17560.4|17556.4|17557.4|17553.4|38
1639156500000|2021-12-10 17:15:00|17556.9|17552.9|17554.9|17550.9|17558.4|17554.4|17554.9|17550.9|68
1639156800000|2021-12-10 17:20:00|17554.4|17550.4|17558.9|17554.9|17558.9|17554.9|17549.9|17545.9|28
1639157100000|2021-12-10 17:25:00|17559.4|17555.4|17559.4|17555.4|17559.4|17555.4|17559.4|17555.4|2
1639157400000|2021-12-10 17:30:00|17559.9|17555.9|17559.9|17555.9|17560.4|17556.4|17555.9|17551.9|122
1639157700000|2021-12-10 17:35:00|17560.4|17556.4|17558.9|17554.9|17564.4|17560.4|17557.4|17553.4|98
1639158000000|2021-12-10 17:40:00|17558.4|17554.4|17554.9|17550.9|17561.4|17557.4|17554.9|17550.9|72
1639158300000|2021-12-10 17:45:00|17553.9|17549.9|17561.4|17557.4|17561.4|17557.4|17551.9|17547.9|37
1639158600000|2021-12-10 17:50:00|17560.9|17556.9|17559.4|17555.4|17561.9|17557.9|17559.4|17555.4|28
1639158900000|2021-12-10 17:55:00|17560.4|17556.4|17559.9|17555.9|17560.9|17556.9|17555.9|17551.9|26
1639159200000|2021-12-10 18:00:00|17563.9|17559.9|17562.9|17558.9|17568.9|17564.9|17562.4|17558.4|64
1639159500000|2021-12-10 18:05:00|17561.9|17557.9|17569.9|17565.9|17569.9|17565.9|17561.9|17557.9|75
1639159800000|2021-12-10 18:10:00|17570.4|17566.4|17575.9|17571.9|17575.9|17571.9|17570.4|17566.4|137
1639160100000|2021-12-10 18:15:00|17574.9|17570.9|17577.4|17573.4|17578.4|17574.4|17572.4|17568.4|173
1639160400000|2021-12-10 18:20:00|17575.9|17571.9|17570.4|17566.4|17576.4|17572.4|17570.4|17566.4|34
1639160700000|2021-12-10 18:25:00|17571.4|17567.4|17567.4|17563.4|17572.4|17568.4|17567.4|17563.4|79
1639161000000|2021-12-10 18:30:00|17566.9|17562.9|17564.4|17560.4|17566.9|17562.9|17562.9|17558.9|45
1639161300000|2021-12-10 18:35:00|17562.4|17558.4|17559.9|17555.9|17562.4|17558.4|17556.9|17552.9|48
1639161600000|2021-12-10 18:40:00|17558.4|17554.4|17552.4|17548.4|17558.4|17554.4|17552.4|17548.4|41
1639161900000|2021-12-10 18:45:00|17551.9|17547.9|17547.4|17543.4|17552.9|17548.9|17546.9|17542.9|39
1639162200000|2021-12-10 18:50:00|17548.4|17544.4|17546.9|17542.9|17553.9|17549.9|17546.9|17542.9|35
1639162500000|2021-12-10 18:55:00|17547.9|17543.9|17550.9|17546.9|17555.4|17551.4|17547.9|17543.9|13
1639162800000|2021-12-10 19:00:00|17556.4|17552.4|17557.4|17553.4|17557.4|17553.4|17550.9|17546.9|15
1639163100000|2021-12-10 19:05:00|17555.4|17551.4|17546.4|17542.4|17555.4|17551.4|17546.4|17542.4|12
1639163400000|2021-12-10 19:10:00|17547.9|17543.9|17550.9|17546.9|17551.4|17547.4|17547.9|17543.9|10
1639163700000|2021-12-10 19:15:00|17547.4|17543.4|17550.9|17546.9|17550.9|17546.9|17547.4|17543.4|7
1639164000000|2021-12-10 19:20:00|17548.9|17544.9|17556.4|17552.4|17556.4|17552.4|17548.9|17544.9|8
1639164300000|2021-12-10 19:25:00|17557.9|17553.9|17560.4|17556.4|17560.4|17556.4|17557.9|17553.9|7
1639164600000|2021-12-10 19:30:00|17556.4|17552.4|17557.4|17553.4|17557.4|17553.4|17556.4|17552.4|7
1639164900000|2021-12-10 19:35:00|17558.9|17554.9|17558.4|17554.4|17558.9|17554.9|17558.4|17554.4|6
1639165200000|2021-12-10 19:40:00|17559.9|17555.9|17561.9|17557.9|17562.4|17558.4|17559.9|17555.9|6
1639165500000|2021-12-10 19:45:00|17563.4|17559.4|17555.4|17551.4|17563.4|17559.4|17555.4|17551.4|32
1639165800000|2021-12-10 19:50:00|17557.4|17553.4|17552.4|17548.4|17557.9|17553.9|17552.4|17548.4|11
1639166100000|2021-12-10 19:55:00|17548.4|17544.4|17551.9|17547.9|17551.9|17547.9|17548.4|17544.4|18
1639166400000|2021-12-10 20:00:00|17553.4|17549.4|17544.9|17540.9|17555.9|17551.9|17544.4|17540.4|29
1639166700000|2021-12-10 20:05:00|17544.4|17540.4|17557.4|17553.4|17557.4|17553.4|17543.9|17539.9|36
1639167000000|2021-12-10 20:10:00|17551.4|17547.4|17550.9|17546.9|17554.9|17550.9|17550.9|17546.9|12
1639167300000|2021-12-10 20:15:00|17549.9|17545.9|17550.4|17546.4|17551.9|17547.9|17549.9|17545.9|23
1639167600000|2021-12-10 20:20:00|17549.9|17545.9|17556.9|17552.9|17556.9|17552.9|17548.9|17544.9|16
1639167900000|2021-12-10 20:25:00|17551.9|17547.9|17549.9|17545.9|17554.4|17550.4|17549.9|17545.9|16
1639168200000|2021-12-10 20:30:00|17548.9|17544.9|17551.9|17547.9|17553.9|17549.9|17548.4|17544.4|43
1639168500000|2021-12-10 20:35:00|17552.9|17548.9|17551.9|17547.9|17554.4|17550.4|17551.9|17547.9|13
1639168800000|2021-12-10 20:40:00|17552.9|17548.9|17557.9|17553.9|17557.9|17553.9|17552.9|17548.9|20
1639169100000|2021-12-10 20:45:00|17560.9|17556.9|17558.9|17554.9|17560.9|17556.9|17558.9|17554.9|13
1639169400000|2021-12-10 20:50:00|17561.4|17557.4|17556.9|17552.9|17561.9|17557.9|17554.4|17550.4|16
1639169700000|2021-12-10 20:55:00|17558.4|17554.4|17567.4|17563.4|17567.4|17563.4|17553.4|17549.4|53
1639170000000|2021-12-10 21:00:00|17564.9|17560.9|17565.4|17561.4|17565.4|17561.4|17560.9|17556.9|6
1639170300000|2021-12-10 21:05:00|17563.4|17559.4|17563.4|17559.4|17563.4|17559.4|17563.4|17559.4|4
1639170600000|2021-12-10 21:10:00|||||||||1
1639170900000|2021-12-10 21:15:00|17572.2|17554.2|17572.8|17554.8|17575.8|17557.8|17572.1|17554.1|0
1639171200000|2021-12-10 21:20:00|17572.1|17554.1|17568.1|17550.1|17572.1|17554.1|17566.9|17548.9|0
1639171500000|2021-12-10 21:25:00|17567.5|17549.5|17572.1|17554.1|17572.1|17554.1|17567.5|17549.5|0
1639171800000|2021-12-10 21:30:00|17571.7|17553.7|17572.7|17554.7|17572.7|17554.7|17570.8|17552.8|0
1639172100000|2021-12-10 21:35:00|17573|17555|17573.4|17555.4|17573.4|17555.4|17572.7|17554.7|0
1639172400000|2021-12-10 21:40:00|17573.7|17555.7|17573.4|17555.4|17574|17556|17573.4|17555.4|0
1639172700000|2021-12-10 21:45:00|17573|17555|17572.7|17554.7|17573|17555|17572.1|17554.1|0
1639173000000|2021-12-10 21:50:00|17572.4|17554.4|17572.7|17554.7|17572.7|17554.7|17571.7|17553.7|0
1639173300000|2021-12-10 21:55:00|17573.4|17555.4|17575.4|17557.4|17575.7|17557.7|17573.4|17555.4|0
1639350000000|2021-12-12 23:00:00|17583.6|17565.6|17588.7|17570.7|17590|17572|17583.2|17565.2|0
1639350300000|2021-12-12 23:05:00|17588.4|17570.4|17592.2|17574.2|17595.3|17577.3|17587.4|17569.4|0
1639350600000|2021-12-12 23:10:00|17591.6|17573.6|17589|17571|17594.9|17576.9|17589|17571|0
1639350900000|2021-12-12 23:15:00|17589.6|17571.6|17587.8|17569.8|17589.6|17571.6|17585|17567|0
1639351200000|2021-12-12 23:20:00|17587.5|17569.5|17587.8|17569.8|17592.4|17574.4|17585.9|17567.9|0
1639351500000|2021-12-12 23:25:00|17588.2|17570.2|17587.8|17569.8|17589.1|17571.1|17586.5|17568.5|0
1639351800000|2021-12-12 23:30:00|17588.5|17570.5|17590.8|17572.8|17592.1|17574.1|17586.5|17568.5|0
1639352100000|2021-12-12 23:35:00|17590.5|17572.5|17586.3|17568.3|17591.5|17573.5|17586.3|17568.3|0
1639352400000|2021-12-12 23:40:00|17586.9|17568.9|17595|17577|17597|17579|17586.3|17568.3|0
1639352700000|2021-12-12 23:45:00|17594.7|17576.7|17590|17572|17597|17579|17589.4|17571.4|0
1639353000000|2021-12-12 23:50:00|17590.7|17572.7|17599.3|17581.3|17601.7|17583.7|17590|17572|0
1639353300000|2021-12-12 23:55:00|17600|17582|17599|17581|17601.9|17583.9|17596.7|17578.7|0
1639353600000|2021-12-13 00:00:00|17598.7|17580.7|17607|17589|17608|17590|17598.3|17580.3|0
1639353900000|2021-12-13 00:05:00|17607.3|17589.3|17602.1|17584.1|17608|17590|17601.7|17583.7|0
1639354200000|2021-12-13 00:10:00|17602.4|17584.4|17603.4|17585.4|17606.7|17588.7|17602.1|17584.1|0
1639354500000|2021-12-13 00:15:00|17602.7|17584.7|17598.6|17580.6|17604.2|17586.2|17596.5|17578.5|0
1639354800000|2021-12-13 00:20:00|17599|17581|17600.2|17582.2|17605.9|17587.9|17597.4|17579.4|0
1639355100000|2021-12-13 00:25:00|17599.8|17581.8|17603.7|17585.7|17603.7|17585.7|17597.9|17579.9|0
1639355400000|2021-12-13 00:30:00|17603.3|17585.3|17606.1|17588.1|17606.5|17588.5|17601.9|17583.9|0
1639355700000|2021-12-13 00:35:00|17606.5|17588.5|17606.6|17588.6|17607.5|17589.5|17604.5|17586.5|0
1639356000000|2021-12-13 00:40:00|17606.8|17588.8|17609.1|17591.1|17611.5|17593.5|17606.6|17588.6|0
1639356300000|2021-12-13 00:45:00|17609.4|17591.4|17608.9|17590.9|17610.6|17592.6|17600.6|17582.6|0
1639356600000|2021-12-13 00:50:00|17608.8|17590.8|17610.9|17592.9|17610.9|17592.9|17606.8|17588.8|0
1639356900000|2021-12-13 00:55:00|17610.6|17592.6|17611.3|17593.3|17612.1|17594.1|17607.5|17589.5|0
1639357200000|2021-12-13 01:00:00|17582.4|17578.4|17592.9|17588.9|17596.4|17592.4|17574.9|17570.9|350
1639357500000|2021-12-13 01:05:00|17594.9|17590.9|17602.9|17598.9|17619.4|17615.4|17594.4|17590.4|307
1639357800000|2021-12-13 01:10:00|17603.4|17599.4|17606.4|17602.4|17608.9|17604.9|17601.9|17597.9|135
1639358100000|2021-12-13 01:15:00|17606.9|17602.9|17622.9|17618.9|17624.9|17620.9|17606.4|17602.4|97
1639358400000|2021-12-13 01:20:00|17619.9|17615.9|17618.9|17614.9|17621.9|17617.9|17617.9|17613.9|51
1639358700000|2021-12-13 01:25:00|17621.9|17617.9|17617.9|17613.9|17625.4|17621.4|17617.9|17613.9|71
1639359000000|2021-12-13 01:30:00|17617.4|17613.4|17612.9|17608.9|17623.9|17619.9|17612.9|17608.9|84
1639359300000|2021-12-13 01:35:00|17611.4|17607.4|17620.9|17616.9|17624.4|17620.4|17611.4|17607.4|65
1639359600000|2021-12-13 01:40:00|17621.9|17617.9|17623.4|17619.4|17628.4|17624.4|17621.4|17617.4|82
1639359900000|2021-12-13 01:45:00|17622.9|17618.9|17628.4|17624.4|17629.4|17625.4|17622.9|17618.9|45
1639360200000|2021-12-13 01:50:00|17625.9|17621.9|17628.9|17624.9|17631.4|17627.4|17625.9|17621.9|55
1639360500000|2021-12-13 01:55:00|17626.4|17622.4|17625.9|17621.9|17634.4|17630.4|17624.4|17620.4|57
1639360800000|2021-12-13 02:00:00|17624.4|17620.4|17628.4|17624.4|17628.9|17624.9|17624.4|17620.4|141
1639361100000|2021-12-13 02:05:00|17627.9|17623.9|17624.4|17620.4|17628.9|17624.9|17624.4|17620.4|93
1639361400000|2021-12-13 02:10:00|17625.9|17621.9|17628.4|17624.4|17628.4|17624.4|17624.4|17620.4|88
1639361700000|2021-12-13 02:15:00|17628.9|17624.9|17626.9|17622.9|17629.4|17625.4|17626.4|17622.4|74
1639362000000|2021-12-13 02:20:00|17626.4|17622.4|17618.4|17614.4|17628.4|17624.4|17618.4|17614.4|212
1639362300000|2021-12-13 02:25:00|17617.9|17613.9|17609.4|17605.4|17617.9|17613.9|17607.4|17603.4|73
1639362600000|2021-12-13 02:30:00|17609.9|17605.9|17607.9|17603.9|17609.9|17605.9|17600.9|17596.9|90
1639362900000|2021-12-13 02:35:00|17609.9|17605.9|17608.9|17604.9|17617.4|17613.4|17608.9|17604.9|33
1639363200000|2021-12-13 02:40:00|17610.9|17606.9|17613.4|17609.4|17616.9|17612.9|17609.9|17605.9|65
1639363500000|2021-12-13 02:45:00|17612.9|17608.9|17612.9|17608.9|17615.4|17611.4|17608.9|17604.9|50
1639363800000|2021-12-13 02:50:00|17613.4|17609.4|17611.4|17607.4|17613.4|17609.4|17607.9|17603.9|41
1639364100000|2021-12-13 02:55:00|17609.9|17605.9|17607.9|17603.9|17609.9|17605.9|17606.9|17602.9|56
1639364400000|2021-12-13 03:00:00|17608.4|17604.4|17600.9|17596.9|17608.4|17604.4|17597.9|17593.9|135
1639364700000|2021-12-13 03:05:00|17599.9|17595.9|17603.4|17599.4|17607.4|17603.4|17599.4|17595.4|52
1639365000000|2021-12-13 03:10:00|17601.4|17597.4|17607.4|17603.4|17608.9|17604.9|17599.9|17595.9|57
1639365300000|2021-12-13 03:15:00|17603.4|17599.4|17603.9|17599.9|17609.9|17605.9|17603.4|17599.4|45
1639365600000|2021-12-13 03:20:00|17603.4|17599.4|17602.4|17598.4|17604.4|17600.4|17599.4|17595.4|54
1639365900000|2021-12-13 03:25:00|17603.4|17599.4|17592.9|17588.9|17603.4|17599.4|17592.9|17588.9|90
1639366200000|2021-12-13 03:30:00|17593.9|17589.9|17587.9|17583.9|17597.4|17593.4|17587.9|17583.9|214
1639366500000|2021-12-13 03:35:00|17587.4|17583.4|17614.9|17610.9|17617.4|17613.4|17587.4|17583.4|239
1639366800000|2021-12-13 03:40:00|17615.9|17611.9|17603.4|17599.4|17615.9|17611.9|17600.9|17596.9|132
1639367100000|2021-12-13 03:45:00|17598.9|17594.9|17616.4|17612.4|17621.4|17617.4|17589.4|17585.4|1777
1639367400000|2021-12-13 03:50:00|17617.4|17613.4|17603.4|17599.4|17630.9|17626.9|17596.9|17592.9|1446
1639367700000|2021-12-13 03:55:00|17604.9|17600.9|17613.9|17609.9|17617.4|17613.4|17588.4|17584.4|1417
1639368000000|2021-12-13 04:00:00|17613.4|17609.4|17607.4|17603.4|17614.9|17610.9|17601.4|17597.4|756
1639368300000|2021-12-13 04:05:00|17609.4|17605.4|17613.4|17609.4|17614.9|17610.9|17599.4|17595.4|334
1639368600000|2021-12-13 04:10:00|17610.4|17606.4|17611.4|17607.4|17617.9|17613.9|17601.9|17597.9|428
1639368900000|2021-12-13 04:15:00|17613.4|17609.4|17598.9|17594.9|17613.4|17609.4|17589.9|17585.9|380
1639369200000|2021-12-13 04:20:00|17599.4|17595.4|17618.9|17614.9|17620.9|17616.9|17591.9|17587.9|533
1639369500000|2021-12-13 04:25:00|17618.4|17614.4|17617.4|17613.4|17622.4|17618.4|17607.9|17603.9|509
1639369800000|2021-12-13 04:30:00|17618.9|17614.9|17617.9|17613.9|17622.4|17618.4|17614.4|17610.4|551
1639370100000|2021-12-13 04:35:00|17619.4|17615.4|17620.9|17616.9|17627.9|17623.9|17615.4|17611.4|297
1639370400000|2021-12-13 04:40:00|17619.4|17615.4|17605.4|17601.4|17622.9|17618.9|17600.9|17596.9|396
1639370700000|2021-12-13 04:45:00|17605.7|17601.7|17563.4|17559.4|17605.7|17601.7|17558.9|17554.9|713
1639371000000|2021-12-13 04:50:00|17564.2|17560.2|17562.2|17558.2|17573.7|17569.7|17552.9|17548.9|636
1639371300000|2021-12-13 04:55:00|17562.4|17558.4|17587.2|17583.2|17589.4|17585.4|17554.4|17550.4|579
1639371600000|2021-12-13 05:00:00|17587.7|17583.7|17593.4|17589.4|17600.2|17596.2|17580.4|17576.4|739
1639371900000|2021-12-13 05:05:00|17593.2|17589.2|17583.4|17579.4|17595.7|17591.7|17579.2|17575.2|343
1639372200000|2021-12-13 05:10:00|17583.2|17579.2|17580.7|17576.7|17588.9|17584.9|17571.2|17567.2|238
1639372500000|2021-12-13 05:15:00|17580.2|17576.2|17572.7|17568.7|17580.7|17576.7|17568.7|17564.7|335
1639372800000|2021-12-13 05:20:00|17572.9|17568.9|17581.7|17577.7|17586.2|17582.2|17569.7|17565.7|217
1639373100000|2021-12-13 05:25:00|17581.4|17577.4|17566.2|17562.2|17587.7|17583.7|17564.7|17560.7|389
1639373400000|2021-12-13 05:30:00|17566.4|17562.4|17564.7|17560.7|17574.7|17570.7|17560.9|17556.9|546
1639373700000|2021-12-13 05:35:00|17564.9|17560.9|17563.2|17559.2|17577.4|17573.4|17562.7|17558.7|329
1639374000000|2021-12-13 05:40:00|17562.9|17558.9|17552.2|17548.2|17573.7|17569.7|17551.9|17547.9|420
1639374300000|2021-12-13 05:45:00|17551.9|17547.9|17544.2|17540.2|17558.4|17554.4|17542.7|17538.7|780
1639374600000|2021-12-13 05:50:00|17543.9|17539.9|17562.4|17558.4|17564.9|17560.9|17537.9|17533.9|629
1639374900000|2021-12-13 05:55:00|17562.7|17558.7|17559.4|17555.4|17566.7|17562.7|17555.9|17551.9|461
1639375200000|2021-12-13 06:00:00|17558.7|17554.7|17546.7|17542.7|17559.2|17555.2|17544.7|17540.7|310
1639375500000|2021-12-13 06:05:00|17546.9|17542.9|17540.9|17536.9|17550.7|17546.7|17532.7|17528.7|252
1639375800000|2021-12-13 06:10:00|17540.7|17536.7|17551.2|17547.2|17551.4|17547.4|17532.2|17528.2|491
1639376100000|2021-12-13 06:15:00|17551.4|17547.4|17536.9|17532.9|17552.7|17548.7|17536.4|17532.4|199
1639376400000|2021-12-13 06:20:00|17536.2|17532.2|17531.2|17527.2|17539.9|17535.9|17522.2|17518.2|792
1639376700000|2021-12-13 06:25:00|17530.9|17526.9|17524.9|17520.9|17534.4|17530.4|17520.2|17516.2|430
1639377000000|2021-12-13 06:30:00|17524.7|17520.7|17526.4|17522.4|17532.9|17528.9|17518.9|17514.9|269
1639377300000|2021-12-13 06:35:00|17526.7|17522.7|17547.4|17543.4|17547.7|17543.7|17522.2|17518.2|351
1639377600000|2021-12-13 06:40:00|17547.2|17543.2|17537.7|17533.7|17548.4|17544.4|17531.9|17527.9|190
1639377900000|2021-12-13 06:45:00|17539.9|17535.9|17526.4|17522.4|17544.4|17540.4|17526.4|17522.4|202
1639378200000|2021-12-13 06:50:00|17526.2|17522.2|17461.4|17457.4|17527.4|17523.4|17450.4|17446.4|1679
1639378500000|2021-12-13 06:55:00|17460.9|17456.9|17433.7|17429.7|17472.7|17468.7|17432.2|17428.2|1118
1639378800000|2021-12-13 07:00:00|17433.9|17429.9|17429.7|17425.7|17451.7|17447.7|17420.9|17416.9|1062
1639379100000|2021-12-13 07:05:00|17430.2|17426.2|17430.4|17426.4|17454.2|17450.2|17425.2|17421.2|898
1639379400000|2021-12-13 07:10:00|17429.7|17425.7|17440.9|17436.9|17446.7|17442.7|17423.7|17419.7|508
1639379700000|2021-12-13 07:15:00|17440.7|17436.7|17407.7|17403.7|17441.9|17437.9|17400.9|17396.9|1551
1639380000000|2021-12-13 07:20:00|17408.7|17404.7|17403.2|17399.2|17410.2|17406.2|17388.4|17384.4|713
1639380300000|2021-12-13 07:25:00|17403.7|17399.7|17372.4|17368.4|17412.2|17408.2|17369.2|17365.2|1104
1639380600000|2021-12-13 07:30:00|17372.7|17368.7|17362.2|17358.2|17380.7|17376.7|17350.7|17346.7|1055
1639380900000|2021-12-13 07:35:00|17361.9|17357.9|17387.4|17383.4|17388.9|17384.9|17361.2|17357.2|748
1639381200000|2021-12-13 07:40:00|17388.2|17384.2|17371.7|17367.7|17401.7|17397.7|17371.7|17367.7|866
1639381500000|2021-12-13 07:45:00|17371.9|17367.9|17395.7|17391.7|17409.2|17405.2|17364.4|17360.4|840
1639381800000|2021-12-13 07:50:00|17397.7|17393.7|17386.4|17382.4|17416.4|17412.4|17386.2|17382.2|539
1639382100000|2021-12-13 07:55:00|17387.7|17383.7|17399.4|17395.4|17409.2|17405.2|17385.9|17381.9|303
1639382400000|2021-12-13 08:00:00|17399.2|17395.2|17405.7|17401.7|17409.2|17405.2|17391.2|17387.2|594
1639382700000|2021-12-13 08:05:00|17405.9|17401.9|17404.9|17400.9|17413.4|17409.4|17387.4|17383.4|735
1639383000000|2021-12-13 08:10:00|17405.7|17401.7|17416.2|17412.2|17441.9|17437.9|17400.7|17396.7|814
1639383300000|2021-12-13 08:15:00|17416.4|17412.4|17407.4|17403.4|17418.9|17414.9|17398.2|17394.2|437
1639383600000|2021-12-13 08:20:00|17407.7|17403.7|17379.4|17375.4|17408.4|17404.4|17373.9|17369.9|521
1639383900000|2021-12-13 08:25:00|17379.7|17375.7|17353.7|17349.7|17383.4|17379.4|17344.9|17340.9|987
1639384200000|2021-12-13 08:30:00|17353.9|17349.9|17375.4|17371.4|17375.9|17371.9|17351.4|17347.4|893
1639384500000|2021-12-13 08:35:00|17375.9|17371.9|17371.4|17367.4|17387.2|17383.2|17362.4|17358.4|456
1639384800000|2021-12-13 08:40:00|17371.2|17367.2|17357.2|17353.2|17373.4|17369.4|17349.9|17345.9|371
1639385100000|2021-12-13 08:45:00|17357.4|17353.4|17376.7|17372.7|17385.4|17381.4|17346.4|17342.4|443
1639385400000|2021-12-13 08:50:00|17376.9|17372.9|17362.4|17358.4|17385.4|17381.4|17361.9|17357.9|667
1639385700000|2021-12-13 08:55:00|17361.2|17357.2|17377.7|17373.7|17388.9|17384.9|17361.2|17357.2|674
1639386000000|2021-12-13 09:00:00|17377.4|17373.4|17410.9|17406.9|17414.7|17410.7|17366.9|17362.9|482
1639386300000|2021-12-13 09:05:00|17411.7|17407.7|17386.4|17382.4|17412.9|17408.9|17384.9|17380.9|476
1639386600000|2021-12-13 09:10:00|17386.2|17382.2|17400.2|17396.2|17408.4|17404.4|17369.2|17365.2|527
1639386900000|2021-12-13 09:15:00|17398.9|17394.9|17403.7|17399.7|17418.9|17414.9|17392.2|17388.2|433
1639387200000|2021-12-13 09:20:00|17403.4|17399.4|17393.2|17389.2|17417.4|17413.4|17392.4|17388.4|510
1639387500000|2021-12-13 09:25:00|17393.4|17389.4|17379.7|17375.7|17394.9|17390.9|17375.7|17371.7|385
1639387800000|2021-12-13 09:30:00|17380.2|17376.2|17367.7|17363.7|17388.7|17384.7|17359.2|17355.2|1039
1639388100000|2021-12-13 09:35:00|17367.9|17363.9|17371.9|17367.9|17399.7|17395.7|17367.9|17363.9|1300
1639388400000|2021-12-13 09:40:00|17372.2|17368.2|17384.9|17380.9|17389.7|17385.7|17369.2|17365.2|1506
1639388700000|2021-12-13 09:45:00|17385.2|17381.2|17387.9|17383.9|17394.4|17390.4|17377.7|17373.7|1267
1639389000000|2021-12-13 09:50:00|17388.2|17384.2|17400.7|17396.7|17402.7|17398.7|17387.7|17383.7|1782
1639389300000|2021-12-13 09:55:00|17401.2|17397.2|17403.7|17399.7|17406.4|17402.4|17398.9|17394.9|1662
1639389600000|2021-12-13 10:00:00|17404.7|17400.7|17409.2|17405.2|17420.7|17416.7|17404.7|17400.7|190
1639389900000|2021-12-13 10:05:00|17409.4|17405.4|17411.9|17407.9|17411.9|17407.9|17403.9|17399.9|113
1639390200000|2021-12-13 10:10:00|17414.9|17396.9|17407.1|17389.1|17414.9|17396.9|17406.4|17388.4|9923750
1639390500000|2021-12-13 10:15:00|17406.8|17388.8|17400.6|17382.6|17406.9|17388.9|17397.8|17379.8|0
1639390800000|2021-12-13 10:20:00|17401.4|17383.4|17401.8|17383.8|17404.7|17386.7|17398.8|17380.8|0
1639391100000|2021-12-13 10:25:00|17399.3|17381.3|17404.8|17386.8|17404.8|17386.8|17395.4|17377.4|0
1639391400000|2021-12-13 10:30:00|17404.7|17386.7|17398.1|17380.1|17404.8|17386.8|17398.1|17380.1|0
1639391700000|2021-12-13 10:35:00|17397.8|17379.8|17406.5|17388.5|17407.4|17389.4|17397.8|17379.8|0
1639392000000|2021-12-13 10:40:00|17406.1|17388.1|17414.4|17410.4|17422.2|17418.2|17403.7|17387.8|69
1639392300000|2021-12-13 10:45:00|17413.7|17409.7|17414.2|17410.2|17415.7|17411.7|17411.2|17407.2|97
1639392600000|2021-12-13 10:50:00|17414.4|17410.4|17412.2|17408.2|17415.7|17411.7|17410.9|17406.9|46
1639392900000|2021-12-13 10:55:00|17411.9|17407.9|17413.7|17409.7|17413.9|17409.9|17411.4|17407.4|19
1639393200000|2021-12-13 11:00:00|17414.2|17410.2|17413.9|17409.9|17414.7|17410.7|17407.9|17403.9|36
1639393500000|2021-12-13 11:05:00|17414.2|17410.2|17412.9|17408.9|17414.7|17410.7|17410.2|17406.2|15
1639393800000|2021-12-13 11:10:00|17413.2|17409.2|17413.2|17409.2|17413.7|17409.7|17410.7|17406.7|10
1639394100000|2021-12-13 11:15:00|17416.4|17412.4|17416.4|17412.4|17416.9|17412.9|17416.4|17412.4|5
1639394400000|2021-12-13 11:20:00|17415.9|17411.9|17416.4|17412.4|17420.4|17416.4|17415.4|17411.4|23
1639394700000|2021-12-13 11:25:00|17415.4|17411.4|17412.4|17408.4|17415.4|17411.4|17409.9|17405.9|25
1639395000000|2021-12-13 11:30:00|17410.9|17406.9|17414.4|17410.4|17414.4|17410.4|17410.9|17406.9|15
1639395300000|2021-12-13 11:35:00|17415.4|17411.4|17415.4|17411.4|17415.9|17411.9|17406.4|17402.4|22
1639395600000|2021-12-13 11:40:00|17413.9|17409.9|17409.4|17405.4|17415.9|17411.9|17408.9|17404.9|28
1639395900000|2021-12-13 11:45:00|17410.9|17406.9|17403.9|17399.9|17410.9|17406.9|17403.9|17399.9|12
1639396200000|2021-12-13 11:50:00|17402.9|17398.9|17402.9|17398.9|17405.9|17401.9|17402.9|17398.9|22
1639396500000|2021-12-13 11:55:00|17404.4|17400.4|17406.4|17402.4|17406.4|17402.4|17402.9|17398.9|32
1639396800000|2021-12-13 12:00:00|17405.4|17401.4|17402.4|17398.4|17405.4|17401.4|17402.4|17398.4|16
1639397100000|2021-12-13 12:05:00|17400.9|17396.9|17400.9|17396.9|17403.9|17399.9|17394.4|17390.4|149
1639397400000|2021-12-13 12:10:00|17397.4|17393.4|17399.9|17395.9|17399.9|17395.9|17396.4|17392.4|9
1639397700000|2021-12-13 12:15:00|17398.4|17394.4|17397.4|17393.4|17398.4|17394.4|17395.9|17391.9|12
1639398000000|2021-12-13 12:20:00|17395.4|17391.4|17401.9|17397.9|17401.9|17397.9|17395.4|17391.4|22
1639398300000|2021-12-13 12:25:00|17400.4|17396.4|17403.9|17399.9|17403.9|17399.9|17398.9|17394.9|14
1639398600000|2021-12-13 12:30:00|17401.9|17397.9|17401.4|17397.4|17402.4|17398.4|17399.9|17395.9|8
1639398900000|2021-12-13 12:35:00|17398.9|17394.9|17401.4|17397.4|17401.4|17397.4|17398.9|17394.9|12
1639399200000|2021-12-13 12:40:00|17399.9|17395.9|17402.9|17398.9|17402.9|17398.9|17399.4|17395.4|33
1639399500000|2021-12-13 12:45:00|17401.4|17397.4|17400.4|17396.4|17401.4|17397.4|17399.4|17395.4|12
1639399800000|2021-12-13 12:50:00|17401.4|17397.4|17400.4|17396.4|17401.4|17397.4|17399.4|17395.4|18
1639400100000|2021-12-13 12:55:00|17399.4|17395.4|17402.4|17398.4|17402.4|17398.4|17399.4|17395.4|32
1639400400000|2021-12-13 13:00:00|17401.9|17397.9|17398.9|17394.9|17402.9|17398.9|17398.9|17394.9|16
1639400700000|2021-12-13 13:05:00|17397.9|17393.9|17399.4|17395.4|17399.9|17395.9|17397.9|17393.9|4
1639401000000|2021-12-13 13:10:00|17401.4|17397.4|17398.4|17394.4|17401.4|17397.4|17398.4|17394.4|2
1639401300000|2021-12-13 13:15:00|17397.4|17393.4|17383.9|17379.9|17397.4|17393.4|17381.9|17377.9|37
1639401600000|2021-12-13 13:20:00|17384.4|17380.4|17394.4|17390.4|17394.4|17390.4|17383.4|17379.4|102
1639401900000|2021-12-13 13:25:00|17395.9|17391.9|17396.9|17392.9|17397.4|17393.4|17394.9|17390.9|9
1639402200000|2021-12-13 13:30:00|17394.9|17390.9|17400.4|17396.4|17400.4|17396.4|17394.9|17390.9|9
1639402500000|2021-12-13 13:35:00|17402.4|17398.4|17403.4|17399.4|17408.4|17404.4|17402.4|17398.4|44
1639402800000|2021-12-13 13:40:00|17408.9|17404.9|17410.4|17406.4|17413.4|17409.4|17407.9|17403.9|54
1639403100000|2021-12-13 13:45:00|17407.4|17403.4|17404.4|17400.4|17407.4|17403.4|17400.4|17396.4|13
1639403400000|2021-12-13 13:50:00|17403.4|17399.4|17401.9|17397.9|17404.9|17400.9|17399.9|17395.9|7
1639403700000|2021-12-13 13:55:00|17400.9|17396.9|17397.4|17393.4|17400.9|17396.9|17392.4|17388.4|24
1639404000000|2021-12-13 14:00:00|17394.9|17390.9|17388.4|17384.4|17395.9|17391.9|17388.4|17384.4|29
1639404300000|2021-12-13 14:05:00|17390.4|17386.4|17381.4|17377.4|17390.4|17386.4|17379.9|17375.9|25
1639404600000|2021-12-13 14:10:00|17382.9|17378.9|17377.4|17373.4|17382.9|17378.9|17374.9|17370.9|10
1639404900000|2021-12-13 14:15:00|17374.4|17370.4|17378.4|17374.4|17380.9|17376.9|17373.4|17369.4|29
1639405200000|2021-12-13 14:20:00|17380.4|17376.4|17367.4|17363.4|17380.4|17376.4|17367.4|17363.4|24
1639405500000|2021-12-13 14:25:00|17366.9|17362.9|17351.9|17347.9|17366.9|17362.9|17350.4|17346.4|152
1639405800000|2021-12-13 14:30:00|17356.9|17352.9|17357.4|17353.4|17371.4|17367.4|17350.9|17346.9|222
1639406100000|2021-12-13 14:35:00|17357.9|17353.9|17367.9|17363.9|17378.9|17374.9|17356.4|17352.4|105
1639406400000|2021-12-13 14:40:00|17364.9|17360.9|17351.9|17347.9|17364.9|17360.9|17350.4|17346.4|228
1639406700000|2021-12-13 14:45:00|17351.4|17347.4|17334.9|17330.9|17355.9|17351.9|17324.9|17320.9|309
1639407000000|2021-12-13 14:50:00|17332.4|17328.4|17339.4|17335.4|17348.9|17344.9|17327.4|17323.4|122
1639407300000|2021-12-13 14:55:00|17336.9|17332.9|17329.9|17325.9|17344.9|17340.9|17329.9|17325.9|92
1639407600000|2021-12-13 15:00:00|17330.4|17326.4|17317.9|17313.9|17330.4|17326.4|17316.9|17312.9|272
1639407900000|2021-12-13 15:05:00|17319.9|17315.9|17330.9|17326.9|17337.9|17333.9|17319.9|17315.9|74
1639408200000|2021-12-13 15:10:00|17330.4|17326.4|17324.9|17320.9|17330.4|17326.4|17320.4|17316.4|131
1639408500000|2021-12-13 15:15:00|17324.4|17320.4|17315.9|17311.9|17326.4|17322.4|17312.9|17308.9|219
1639408800000|2021-12-13 15:20:00|17316.4|17312.4|17300.4|17296.4|17319.4|17315.4|17296.9|17292.9|320
1639409100000|2021-12-13 15:25:00|17299.9|17295.9|17280.9|17276.9|17300.4|17296.4|17271.9|17267.9|348
1639409400000|2021-12-13 15:30:00|17281.4|17277.4|17280.9|17276.9|17283.9|17279.9|17275.4|17271.4|247
1639409700000|2021-12-13 15:35:00|17282.9|17278.9|17287.9|17283.9|17294.9|17290.9|17282.4|17278.4|106
1639410000000|2021-12-13 15:40:00|17286.9|17282.9|17289.4|17285.4|17292.9|17288.9|17283.4|17279.4|80
1639410300000|2021-12-13 15:45:00|17288.9|17284.9|17298.4|17294.4|17300.9|17296.9|17288.9|17284.9|111
1639410600000|2021-12-13 15:50:00|17302.9|17298.9|17302.4|17298.4|17304.9|17300.9|17299.9|17295.9|71
1639410900000|2021-12-13 15:55:00|17300.9|17296.9|17295.9|17291.9|17301.9|17297.9|17293.4|17289.4|175
1639411200000|2021-12-13 16:00:00|17294.4|17290.4|17286.4|17282.4|17299.9|17295.9|17283.9|17279.9|185
1639411500000|2021-12-13 16:05:00|17287.4|17283.4|17294.9|17290.9|17297.9|17293.9|17285.9|17281.9|86
1639411800000|2021-12-13 16:10:00|17295.9|17291.9|17291.4|17287.4|17297.9|17293.9|17288.9|17284.9|93
1639412100000|2021-12-13 16:15:00|17294.9|17290.9|17296.9|17292.9|17299.9|17295.9|17292.4|17288.4|81
1639412400000|2021-12-13 16:20:00|17297.9|17293.9|17289.9|17285.9|17300.4|17296.4|17289.9|17285.9|89
1639412700000|2021-12-13 16:25:00|17291.9|17287.9|17282.9|17278.9|17291.9|17287.9|17279.9|17275.9|66
1639413000000|2021-12-13 16:30:00|17285.4|17281.4|17278.9|17274.9|17287.9|17283.9|17272.9|17268.9|120
1639413300000|2021-12-13 16:35:00|17277.9|17273.9|17283.4|17279.4|17285.9|17281.9|17277.9|17273.9|68
1639413600000|2021-12-13 16:40:00|17283.9|17279.9|17282.9|17278.9|17286.4|17282.4|17280.9|17276.9|120
1639413900000|2021-12-13 16:45:00|17283.4|17279.4|17277.9|17273.9|17283.4|17279.4|17277.4|17273.4|57
1639414200000|2021-12-13 16:50:00|17278.4|17274.4|17271.9|17267.9|17278.9|17274.9|17268.9|17264.9|43
1639414500000|2021-12-13 16:55:00|17270.9|17266.9|17277.4|17273.4|17277.4|17273.4|17264.9|17260.9|42
1639414800000|2021-12-13 17:00:00|17273.4|17269.4|17263.4|17259.4|17273.4|17269.4|17253.4|17249.4|135
1639415100000|2021-12-13 17:05:00|17265.4|17261.4|17269.4|17265.4|17272.4|17268.4|17263.9|17259.9|43
1639415400000|2021-12-13 17:10:00|17270.4|17266.4|17273.4|17269.4|17275.9|17271.9|17267.4|17263.4|77
1639415700000|2021-12-13 17:15:00|17271.9|17267.9|17271.9|17267.9|17277.4|17273.4|17271.9|17267.9|13
1639416000000|2021-12-13 17:20:00|17271.4|17267.4|17282.4|17278.4|17282.4|17278.4|17271.4|17267.4|57
1639416300000|2021-12-13 17:25:00|17284.9|17280.9|17293.9|17289.9|17293.9|17289.9|17284.4|17280.4|43
1639416600000|2021-12-13 17:30:00|17294.9|17290.9|17296.9|17292.9|17300.9|17296.9|17292.9|17288.9|38
1639416900000|2021-12-13 17:35:00|17299.4|17295.4|17298.4|17294.4|17302.4|17298.4|17298.4|17294.4|21
1639417200000|2021-12-13 17:40:00|17297.4|17293.4|17301.4|17297.4|17301.4|17297.4|17297.4|17293.4|17
1639417500000|2021-12-13 17:45:00|17299.4|17295.4|17287.9|17283.9|17299.4|17295.4|17287.9|17283.9|8
1639417800000|2021-12-13 17:50:00|17286.4|17282.4|17283.4|17279.4|17291.9|17287.9|17283.4|17279.4|27
1639418100000|2021-12-13 17:55:00|17282.4|17278.4|17286.9|17282.9|17286.9|17282.9|17282.4|17278.4|15
1639418400000|2021-12-13 18:00:00|17288.4|17284.4|17284.9|17280.9|17294.9|17290.9|17283.4|17279.4|63
1639418700000|2021-12-13 18:05:00|17288.4|17284.4|17286.4|17282.4|17290.9|17286.9|17282.9|17278.9|23
1639419000000|2021-12-13 18:10:00|17288.4|17284.4|17287.9|17283.9|17288.9|17284.9|17282.9|17278.9|49
1639419300000|2021-12-13 18:15:00|17286.9|17282.9|17288.4|17284.4|17288.4|17284.4|17286.9|17282.9|5
1639419600000|2021-12-13 18:20:00|17287.4|17283.4|17286.9|17282.9|17287.9|17283.9|17283.4|17279.4|48
1639419900000|2021-12-13 18:25:00|17285.4|17281.4|17289.4|17285.4|17289.4|17285.4|17282.9|17278.9|44
1639420200000|2021-12-13 18:30:00|17287.4|17283.4|17282.9|17278.9|17289.4|17285.4|17281.4|17277.4|23
1639420500000|2021-12-13 18:35:00|17280.9|17276.9|17280.4|17276.4|17283.9|17279.9|17277.4|17273.4|25
1639420800000|2021-12-13 18:40:00|17282.9|17278.9|17287.4|17283.4|17287.9|17283.9|17281.9|17277.9|28
1639421100000|2021-12-13 18:45:00|17285.9|17281.9|17282.4|17278.4|17287.4|17283.4|17282.4|17278.4|24
1639421400000|2021-12-13 18:50:00|17284.9|17280.9|17285.4|17281.4|17289.4|17285.4|17284.4|17280.4|9
1639421700000|2021-12-13 18:55:00|17289.9|17285.9|17289.9|17285.9|17289.9|17285.9|17289.9|17285.9|6
1639422000000|2021-12-13 19:00:00|17289.4|17285.4|17285.4|17281.4|17289.4|17285.4|17283.9|17279.9|8
1639422300000|2021-12-13 19:05:00|17285.9|17281.9|17289.4|17285.4|17289.4|17285.4|17285.9|17281.9|6
1639422600000|2021-12-13 19:10:00|17290.4|17286.4|17287.9|17283.9|17290.4|17286.4|17287.9|17283.9|8
1639422900000|2021-12-13 19:15:00|17288.4|17284.4|17287.9|17283.9|17289.4|17285.4|17286.9|17282.9|16
1639423200000|2021-12-13 19:20:00|17290.4|17286.4|17292.4|17288.4|17293.4|17289.4|17290.4|17286.4|33
1639423500000|2021-12-13 19:25:00|17294.9|17290.9|17291.4|17287.4|17295.9|17291.9|17291.4|17287.4|14
1639423800000|2021-12-13 19:30:00|17291.9|17287.9|17293.4|17289.4|17294.4|17290.4|17290.4|17286.4|18
1639424100000|2021-12-13 19:35:00|17293.9|17289.9|17295.9|17291.9|17296.4|17292.4|17293.9|17289.9|33
1639424400000|2021-12-13 19:40:00|17295.4|17291.4|17294.9|17290.9|17295.4|17291.4|17293.9|17289.9|10
1639424700000|2021-12-13 19:45:00|17293.4|17289.4|17291.9|17287.9|17293.4|17289.4|17291.9|17287.9|3
1639425000000|2021-12-13 19:50:00|17295.4|17291.4|17301.4|17297.4|17301.4|17297.4|17295.4|17291.4|34
1639425300000|2021-12-13 19:55:00|17302.9|17298.9|17303.4|17299.4|17305.4|17301.4|17300.9|17296.9|38
1639425600000|2021-12-13 20:00:00|17305.9|17301.9|17306.4|17302.4|17308.9|17304.9|17303.9|17299.9|40
1639425900000|2021-12-13 20:05:00|17305.9|17301.9|17300.4|17296.4|17305.9|17301.9|17298.4|17294.4|63
1639426200000|2021-12-13 20:10:00|17299.9|17295.9|17306.4|17302.4|17307.4|17303.4|17298.4|17294.4|45
1639426500000|2021-12-13 20:15:00|17306.9|17302.9|17302.4|17298.4|17309.9|17305.9|17301.9|17297.9|46
1639426800000|2021-12-13 20:20:00|17303.4|17299.4|17301.9|17297.9|17304.9|17300.9|17297.4|17293.4|41
1639427100000|2021-12-13 20:25:00|17304.4|17300.4|17296.4|17292.4|17304.9|17300.9|17292.9|17288.9|188
1639427400000|2021-12-13 20:30:00|17296.9|17292.9|17297.9|17293.9|17303.9|17299.9|17294.9|17290.9|168
1639427700000|2021-12-13 20:35:00|17300.9|17296.9|17294.9|17290.9|17303.9|17299.9|17293.9|17289.9|146
1639428000000|2021-12-13 20:40:00|17295.9|17291.9|17280.9|17276.9|17296.4|17292.4|17277.9|17273.9|224
1639428300000|2021-12-13 20:45:00|17282.9|17278.9|17279.9|17275.9|17289.4|17285.4|17279.4|17275.4|185
1639428600000|2021-12-13 20:50:00|17278.4|17274.4|17261.4|17257.4|17278.4|17274.4|17261.4|17257.4|213
1639428900000|2021-12-13 20:55:00|17260.9|17256.9|17258.4|17254.4|17263.4|17259.4|17254.4|17250.4|301
1639429200000|2021-12-13 21:00:00|17260.4|17256.4|17257.4|17253.4|17260.4|17256.4|17257.4|17253.4|21
1639429500000|2021-12-13 21:05:00|17256.4|17252.4|17256.4|17252.4|17256.4|17252.4|17256.4|17252.4|1
1639429800000|2021-12-13 21:10:00|17258.9|17254.9|17267.2|17249.2|17267.2|17254.9|17258.9|17247.9|9977268
1639430100000|2021-12-13 21:15:00|17266.6|17248.6|17266.6|17248.6|17266.9|17248.9|17262|17244|0
1639430400000|2021-12-13 21:20:00|17265.3|17247.3|17261.8|17243.8|17267.2|17249.2|17261.8|17243.8|0
1639430700000|2021-12-13 21:25:00|17262.1|17244.1|17262.6|17244.6|17264.6|17246.6|17260|17242|0
1639431000000|2021-12-13 21:30:00|17263.3|17245.3|17262|17244|17266.5|17248.5|17262|17244|0
1639431300000|2021-12-13 21:35:00|17261.3|17243.3|17266.6|17248.6|17266.6|17248.6|17261.3|17243.3|0
1639431600000|2021-12-13 21:40:00|17266.2|17248.2|17266.6|17248.6|17267.9|17249.9|17265.9|17247.9|0
1639431900000|2021-12-13 21:45:00|17267.2|17249.2|17274|17256|17275|17257|17267.2|17249.2|0
1639432200000|2021-12-13 21:50:00|17273.7|17255.7|17271.1|17253.1|17274.4|17256.4|17267.9|17249.9|0
1639432500000|2021-12-13 21:55:00|17271.8|17253.8|17269.6|17251.6|17271.8|17253.8|17268.5|17250.5|0
1639432800000|2021-12-13 22:00:00|17269.5|17251.5|17269.5|17251.5|17269.7|17251.7|17269.5|17251.5|0
1639433100000|2021-12-13 22:05:00|17269.1|17251.1|17268.3|17250.3|17269.1|17251.1|17267.6|17249.6|0
1639433400000|2021-12-13 22:10:00|17268.4|17250.4|17269.3|17251.3|17269.4|17251.4|17268|17250|0
1639433700000|2021-12-13 22:15:00|17269.6|17251.6|17269.1|17251.1|17269.6|17251.6|17269.1|17251.1|0
1639434000000|2021-12-13 22:20:00|17268.5|17250.5|17269|17251|17269|17251|17268.4|17250.4|0
1639434300000|2021-12-13 22:25:00|17269.1|17251.1|17269.1|17251.1|17269.3|17251.3|17269.1|17251.1|0
1639434600000|2021-12-13 22:30:00|17268.7|17250.7|17268|17250|17269.1|17251.1|17267.4|17249.4|0
1639434900000|2021-12-13 22:35:00|17267.9|17249.9|17265.6|17247.6|17267.9|17249.9|17265.2|17247.2|0
1639435200000|2021-12-13 22:40:00|17265.4|17247.4|17266|17248|17266.3|17248.3|17264.6|17246.6|0
1639435500000|2021-12-13 22:45:00|17266.1|17248.1|17267.4|17249.4|17267.4|17249.4|17265.5|17247.5|0
1639435800000|2021-12-13 22:50:00|17267.2|17249.2|17266.6|17248.6|17267.2|17249.2|17266.6|17248.6|0
1639436100000|2021-12-13 22:55:00|17266.9|17248.9|17266.6|17248.6|17268|17250|17266.6|17248.6|0
1639436400000|2021-12-13 23:00:00|17268.6|17250.6|17275.4|17257.4|17275.4|17257.4|17268.6|17250.6|0
1639436700000|2021-12-13 23:05:00|17276.1|17258.1|17276.5|17258.5|17277.4|17259.4|17274.8|17256.8|0
1639437000000|2021-12-13 23:10:00|17277.1|17259.1|17272.6|17254.6|17277.1|17259.1|17271.3|17253.3|0
1639437300000|2021-12-13 23:15:00|17272.9|17254.9|17272.6|17254.6|17273.5|17255.5|17268.7|17250.7|0
1639437600000|2021-12-13 23:20:00|17273.2|17255.2|17271.3|17253.3|17273.9|17255.9|17269.3|17251.3|0
1639437900000|2021-12-13 23:25:00|17270.9|17252.9|17264.8|17246.8|17274.5|17256.5|17264.1|17246.1|0
1639438200000|2021-12-13 23:30:00|17266.7|17248.7|17271.9|17253.9|17272.6|17254.6|17266.4|17248.4|0
1639438500000|2021-12-13 23:35:00|17273.2|17255.2|17272|17254|17275.8|17257.8|17271.3|17253.3|0
1639438800000|2021-12-13 23:40:00|17271.3|17253.3|17274.2|17256.2|17275.2|17257.2|17271.3|17253.3|0
1639439100000|2021-12-13 23:45:00|17274.6|17256.6|17271.9|17253.9|17275.9|17257.9|17271.3|17253.3|0
1639439400000|2021-12-13 23:50:00|17272.6|17254.6|17272.3|17254.3|17272.6|17254.6|17269.3|17251.3|0
1639439700000|2021-12-13 23:55:00|17271.7|17253.7|17273|17255|17273.3|17255.3|17270.4|17252.4|0
1639440000000|2021-12-14 00:00:00|17272.3|17254.3|17278.8|17260.8|17280.1|17262.1|17272.3|17254.3|0
1639440300000|2021-12-14 00:05:00|17279.2|17261.2|17279.2|17261.2|17279.5|17261.5|17276.2|17258.2|0
1639440600000|2021-12-14 00:10:00|17279.8|17261.8|17277.9|17259.9|17282.4|17264.4|17277.2|17259.2|0
1639440900000|2021-12-14 00:15:00|17278.5|17260.5|17279.5|17261.5|17283.5|17265.5|17277.7|17259.7|0
1639441200000|2021-12-14 00:20:00|17279.1|17261.1|17283.3|17265.3|17284.6|17266.6|17276.7|17258.7|0
1639441500000|2021-12-14 00:25:00|17283.6|17265.6|17277.8|17259.8|17284.7|17266.7|17276|17258|0
1639441800000|2021-12-14 00:30:00|17278|17260|17279.4|17261.4|17281.4|17263.4|17275.5|17257.5|0
1639442100000|2021-12-14 00:35:00|17279.5|17261.5|17264.5|17246.5|17280.3|17262.3|17264.1|17246.1|0
1639442400000|2021-12-14 00:40:00|17264|17246|17270.1|17252.1|17270.4|17252.4|17263.7|17245.7|0
1639442700000|2021-12-14 00:45:00|17270.4|17252.4|17277.4|17259.4|17277.7|17259.7|17270|17252|0
1639443000000|2021-12-14 00:50:00|17277|17259|17276.6|17258.6|17277.3|17259.3|17272.8|17254.8|0
1639443300000|2021-12-14 00:55:00|17276.9|17258.9|17278.5|17260.5|17278.8|17260.8|17274.7|17256.7|0
1639443600000|2021-12-14 01:00:00|17278.9|17260.9|17284.9|17280.9|17305.4|17301.4|17278.9|17260.9|280
1639443900000|2021-12-14 01:05:00|17286.9|17282.9|17262.9|17258.9|17295.4|17291.4|17260.9|17256.9|351
1639444200000|2021-12-14 01:10:00|17266.4|17262.4|17270.9|17266.9|17272.9|17268.9|17258.9|17254.9|164
1639444500000|2021-12-14 01:15:00|17268.9|17264.9|17262.9|17258.9|17270.9|17266.9|17258.4|17254.4|232
1639444800000|2021-12-14 01:20:00|17262.4|17258.4|17263.4|17259.4|17265.4|17261.4|17259.4|17255.4|61
1639445100000|2021-12-14 01:25:00|17264.4|17260.4|17270.4|17266.4|17272.9|17268.9|17264.4|17260.4|45
1639445400000|2021-12-14 01:30:00|17274.4|17270.4|17286.4|17282.4|17295.9|17291.9|17273.9|17269.9|216
1639445700000|2021-12-14 01:35:00|17284.4|17280.4|17282.4|17278.4|17292.9|17288.9|17280.9|17276.9|187
1639446000000|2021-12-14 01:40:00|17279.4|17275.4|17260.4|17256.4|17280.9|17276.9|17259.9|17255.9|90
1639446300000|2021-12-14 01:45:00|17261.9|17257.9|17264.4|17260.4|17271.9|17267.9|17261.9|17257.9|51
1639446600000|2021-12-14 01:50:00|17268.4|17264.4|17269.9|17265.9|17275.4|17271.4|17268.4|17264.4|114
1639446900000|2021-12-14 01:55:00|17271.9|17267.9|17271.9|17267.9|17275.4|17271.4|17266.9|17262.9|34
1639447200000|2021-12-14 02:00:00|17269.9|17265.9|17268.9|17264.9|17272.9|17268.9|17267.9|17263.9|58
1639447500000|2021-12-14 02:05:00|17270.9|17266.9|17269.9|17265.9|17272.4|17268.4|17268.9|17264.9|51
1639447800000|2021-12-14 02:10:00|17268.9|17264.9|17270.9|17266.9|17272.9|17268.9|17267.9|17263.9|58
1639448100000|2021-12-14 02:15:00|17269.9|17265.9|17265.4|17261.4|17271.4|17267.4|17260.4|17256.4|186
1639448400000|2021-12-14 02:20:00|17264.4|17260.4|17263.9|17259.9|17266.9|17262.9|17263.4|17259.4|99
1639448700000|2021-12-14 02:25:00|17264.4|17260.4|17243.4|17239.4|17264.4|17260.4|17242.9|17238.9|179
1639449000000|2021-12-14 02:30:00|17244.9|17240.9|17242.9|17238.9|17251.9|17247.9|17221.9|17217.9|625
1639449300000|2021-12-14 02:35:00|17241.4|17237.4|17240.4|17236.4|17244.9|17240.9|17239.9|17235.9|122
1639449600000|2021-12-14 02:40:00|17239.9|17235.9|17244.9|17240.9|17250.4|17246.4|17237.4|17233.4|211
1639449900000|2021-12-14 02:45:00|17245.4|17241.4|17244.9|17240.9|17250.4|17246.4|17240.9|17236.9|143
1639450200000|2021-12-14 02:50:00|17245.4|17241.4|17253.9|17249.9|17254.4|17250.4|17241.4|17237.4|223
1639450500000|2021-12-14 02:55:00|17254.9|17250.9|17253.8|17249.8|17263.8|17259.8|17252.8|17248.8|158
1639450800000|2021-12-14 03:00:00|17252.8|17248.8|17252.3|17248.3|17252.8|17248.8|17243.8|17239.8|120
1639451100000|2021-12-14 03:05:00|17251.8|17247.8|17253.3|17249.3|17257.3|17253.3|17244.3|17240.3|114
1639451400000|2021-12-14 03:10:00|17256.8|17252.8|17256.8|17252.8|17258.8|17254.8|17254.3|17250.3|60
1639451700000|2021-12-14 03:15:00|17260.3|17256.3|17262.3|17258.3|17265.8|17261.8|17258.8|17254.8|66
1639452000000|2021-12-14 03:20:00|17261.3|17257.3|17265.8|17261.8|17266.8|17262.8|17259.8|17255.8|77
1639452300000|2021-12-14 03:25:00|17266.8|17262.8|17258.3|17254.3|17266.8|17262.8|17258.3|17254.3|79
1639452600000|2021-12-14 03:30:00|17257.8|17253.8|17267.3|17263.3|17267.3|17263.3|17249.3|17245.3|272
1639452900000|2021-12-14 03:35:00|17266.8|17262.8|17249.3|17245.3|17270.8|17266.8|17247.3|17243.3|507
1639453200000|2021-12-14 03:40:00|17247.8|17243.8|17250.3|17246.3|17250.8|17246.8|17240.8|17236.8|399
1639453500000|2021-12-14 03:45:00|17256.3|17252.3|17251.8|17247.8|17270.8|17266.8|17247.3|17243.3|4535
1639453800000|2021-12-14 03:50:00|17251.3|17247.3|17243.8|17239.8|17261.8|17257.8|17238.8|17234.8|1883
1639454100000|2021-12-14 03:55:00|17244.3|17240.3|17288.3|17284.3|17296.8|17292.8|17244.3|17240.3|1470
1639454400000|2021-12-14 04:00:00|17289.8|17285.8|17318.8|17314.8|17328.3|17324.3|17289.8|17285.8|1714
1639454700000|2021-12-14 04:05:00|17317.3|17313.3|17293.3|17289.3|17323.8|17319.8|17285.8|17281.8|661
1639455000000|2021-12-14 04:10:00|17294.3|17290.3|17294.3|17290.3|17295.8|17291.8|17273.3|17269.3|581
1639455300000|2021-12-14 04:15:00|17293.8|17289.8|17304.3|17300.3|17314.8|17310.8|17286.8|17282.8|647
1639455600000|2021-12-14 04:20:00|17305.3|17301.3|17308.3|17304.3|17321.3|17317.3|17303.8|17299.8|512
1639455900000|2021-12-14 04:25:00|17309.3|17305.3|17315.8|17311.8|17331.8|17327.8|17299.3|17295.3|692
1639456200000|2021-12-14 04:30:00|17316.3|17312.3|17295.8|17291.8|17316.3|17312.3|17290.8|17286.8|653
1639456500000|2021-12-14 04:35:00|17294.8|17290.8|17272.3|17268.3|17294.8|17290.8|17268.8|17264.8|664
1639456800000|2021-12-14 04:40:00|17271.3|17267.3|17266.8|17262.8|17276.8|17272.8|17254.3|17250.3|443
1639457100000|2021-12-14 04:45:00|17266.1|17262.1|17251.8|17247.8|17266.6|17262.6|17246.3|17242.3|594
1639457400000|2021-12-14 04:50:00|17251.6|17247.6|17246.3|17242.3|17260.3|17256.3|17238.6|17234.6|714
1639457700000|2021-12-14 04:55:00|17246.1|17242.1|17251.3|17247.3|17265.6|17261.6|17239.6|17235.6|723
1639458000000|2021-12-14 05:00:00|17251.1|17247.1|17226.8|17222.8|17257.6|17253.6|17226.1|17222.1|977
1639458300000|2021-12-14 05:05:00|17227.1|17223.1|17234.3|17230.3|17244.6|17240.6|17225.1|17221.1|698
1639458600000|2021-12-14 05:10:00|17233.6|17229.6|17233.8|17229.8|17249.1|17245.1|17229.6|17225.6|879
1639458900000|2021-12-14 05:15:00|17233.3|17229.3|17217.3|17213.3|17233.3|17229.3|17216.8|17212.8|1237
1639459200000|2021-12-14 05:20:00|17216.3|17212.3|17212.3|17208.3|17223.6|17219.6|17208.6|17204.6|766
1639459500000|2021-12-14 05:25:00|17212.1|17208.1|17225.8|17221.8|17229.6|17225.6|17209.8|17205.8|646
1639459800000|2021-12-14 05:30:00|17226.1|17222.1|17226.1|17222.1|17245.3|17241.3|17218.8|17214.8|835
1639460100000|2021-12-14 05:35:00|17225.8|17221.8|17226.3|17222.3|17234.8|17230.8|17221.6|17217.6|489
1639460400000|2021-12-14 05:40:00|17226.1|17222.1|17247.6|17243.6|17252.3|17248.3|17224.1|17220.1|655
1639460700000|2021-12-14 05:45:00|17248.6|17244.6|17237.1|17233.1|17252.8|17248.8|17236.6|17232.6|711
1639461000000|2021-12-14 05:50:00|17236.8|17232.8|17247.3|17243.3|17256.1|17252.1|17236.3|17232.3|748
1639461300000|2021-12-14 05:55:00|17247.1|17243.1|17274.3|17270.3|17278.1|17274.1|17243.1|17239.1|1309
1639461600000|2021-12-14 06:00:00|17275.6|17271.6|17269.6|17265.6|17289.6|17285.6|17265.8|17261.8|733
1639461900000|2021-12-14 06:05:00|17269.8|17265.8|17267.1|17263.1|17274.6|17270.6|17262.8|17258.8|397
1639462200000|2021-12-14 06:10:00|17266.8|17262.8|17243.8|17239.8|17266.8|17262.8|17238.3|17234.3|763
1639462500000|2021-12-14 06:15:00|17244.1|17240.1|17262.6|17258.6|17265.3|17261.3|17238.6|17234.6|530
1639462800000|2021-12-14 06:20:00|17262.8|17258.8|17293.8|17289.8|17295.1|17291.1|17262.6|17258.6|527
1639463100000|2021-12-14 06:25:00|17292.8|17288.8|17301.8|17297.8|17308.6|17304.6|17291.3|17287.3|537
1639463400000|2021-12-14 06:30:00|17301.6|17297.6|17306.1|17302.1|17336.8|17332.8|17301.6|17297.6|771
1639463700000|2021-12-14 06:35:00|17306.3|17302.3|17311.3|17307.3|17318.8|17314.8|17293.3|17289.3|427
1639464000000|2021-12-14 06:40:00|17311.1|17307.1|17326.8|17322.8|17329.1|17325.1|17306.6|17302.6|490
1639464300000|2021-12-14 06:45:00|17327.1|17323.1|17304.8|17300.8|17334.3|17330.3|17304.6|17300.6|1009
1639464600000|2021-12-14 06:50:00|17305.1|17301.1|17300.3|17296.3|17315.3|17311.3|17291.8|17287.8|559
1639464900000|2021-12-14 06:55:00|17300.8|17296.8|17289.6|17285.6|17307.6|17303.6|17280.6|17276.6|496
1639465200000|2021-12-14 07:00:00|17290.6|17286.6|17311.8|17307.8|17320.8|17316.8|17278.8|17274.8|306
1639465500000|2021-12-14 07:05:00|17312.1|17308.1|17300.3|17296.3|17313.8|17309.8|17293.8|17289.8|274
1639465800000|2021-12-14 07:10:00|17300.1|17296.1|17307.3|17303.3|17308.8|17304.8|17292.1|17288.1|297
1639466100000|2021-12-14 07:15:00|17307.1|17303.1|17310.1|17306.1|17323.6|17319.6|17304.8|17300.8|379
1639466400000|2021-12-14 07:20:00|17309.8|17305.8|17306.1|17302.1|17323.6|17319.6|17306.1|17302.1|319
1639466700000|2021-12-14 07:25:00|17305.1|17301.1|17310.6|17306.6|17312.6|17308.6|17295.3|17291.3|249
1639467000000|2021-12-14 07:30:00|17310.3|17306.3|17328.8|17324.8|17330.1|17326.1|17309.3|17305.3|195
1639467300000|2021-12-14 07:35:00|17328.6|17324.6|17338.6|17334.6|17346.8|17342.8|17317.6|17313.6|630
1639467600000|2021-12-14 07:40:00|17339.3|17335.3|17330.6|17326.6|17350.3|17346.3|17321.6|17317.6|580
1639467900000|2021-12-14 07:45:00|17331.1|17327.1|17308.8|17304.8|17339.3|17335.3|17305.1|17301.1|408
1639468200000|2021-12-14 07:50:00|17309.1|17305.1|17307.3|17303.3|17316.6|17312.6|17292.6|17288.6|339
1639468500000|2021-12-14 07:55:00|17306.8|17302.8|17313.3|17309.3|17319.1|17315.1|17297.8|17293.8|434
1639468800000|2021-12-14 08:00:00|17313.1|17309.1|17351.1|17347.1|17354.6|17350.6|17312.8|17308.8|484
1639469100000|2021-12-14 08:05:00|17350.6|17346.6|17347.8|17343.8|17365.1|17361.1|17343.3|17339.3|1260
1639469400000|2021-12-14 08:10:00|17348.6|17344.6|17337.8|17333.8|17351.3|17347.3|17331.1|17327.1|468
1639469700000|2021-12-14 08:15:00|17337.6|17333.6|17323.3|17319.3|17343.6|17339.6|17321.6|17317.6|626
1639470000000|2021-12-14 08:20:00|17323.6|17319.6|17290.8|17286.8|17325.1|17321.1|17290.3|17286.3|1032
1639470300000|2021-12-14 08:25:00|17291.3|17287.3|17275.6|17271.6|17297.8|17293.8|17260.6|17256.6|1448
1639470600000|2021-12-14 08:30:00|17275.1|17271.1|17262.6|17258.6|17286.8|17282.8|17260.6|17256.6|1056
1639470900000|2021-12-14 08:35:00|17262.1|17258.1|17266.6|17262.6|17273.3|17269.3|17254.6|17250.6|884
1639471200000|2021-12-14 08:40:00|17267.1|17263.1|17270.6|17266.6|17281.8|17277.8|17265.6|17261.6|495
1639471500000|2021-12-14 08:45:00|17270.3|17266.3|17264.1|17260.1|17270.8|17266.8|17255.3|17251.3|728
1639471800000|2021-12-14 08:50:00|17264.3|17260.3|17245.8|17241.8|17267.8|17263.8|17244.6|17240.6|544
1639472100000|2021-12-14 08:55:00|17246.1|17242.1|17238.6|17234.6|17256.8|17252.8|17236.6|17232.6|489
1639472400000|2021-12-14 09:00:00|17237.3|17233.3|17261.6|17257.6|17261.6|17257.6|17235.1|17231.1|535
1639472700000|2021-12-14 09:05:00|17261.8|17257.8|17268.3|17264.3|17273.3|17269.3|17246.6|17242.6|447
1639473000000|2021-12-14 09:10:00|17268.6|17264.6|17265.3|17261.3|17269.8|17265.8|17256.3|17252.3|332
1639473300000|2021-12-14 09:15:00|17265.6|17261.6|17282.8|17278.8|17287.6|17283.6|17248.1|17244.1|350
1639473600000|2021-12-14 09:20:00|17283.1|17279.1|17275.1|17271.1|17283.6|17279.6|17266.1|17262.1|293
1639473900000|2021-12-14 09:25:00|17274.8|17270.8|17284.3|17280.3|17296.6|17292.6|17273.6|17269.6|320
1639474200000|2021-12-14 09:30:00|17284.6|17280.6|17301.1|17297.1|17308.8|17304.8|17284.6|17280.6|1321
1639474500000|2021-12-14 09:35:00|17300.8|17296.8|17295.1|17291.1|17305.6|17301.6|17289.8|17285.8|1486
1639474800000|2021-12-14 09:40:00|17294.8|17290.8|17291.3|17287.3|17299.6|17295.6|17283.3|17279.3|1403
1639475100000|2021-12-14 09:45:00|17291.6|17287.6|17297.8|17293.8|17301.1|17297.1|17289.8|17285.8|1153
1639475400000|2021-12-14 09:50:00|17298.1|17294.1|17290.6|17286.6|17303.6|17299.6|17290.3|17286.3|1718
1639475700000|2021-12-14 09:55:00|17291.6|17287.6|17294.8|17290.8|17295.3|17291.3|17281.8|17277.8|1580
1639476000000|2021-12-14 10:00:00|17295.3|17291.3|17280.1|17276.1|17296.3|17292.3|17269.1|17265.1|452
1639476300000|2021-12-14 10:05:00|17279.8|17275.8|17281.8|17277.8|17282.1|17278.1|17273.8|17269.8|250
1639476600000|2021-12-14 10:10:00|17290.6|17272.6|17285.8|17267.8|17290.6|17272.6|17279.2|17261.2|9051342
1639476900000|2021-12-14 10:15:00|17285.5|17267.5|17277.1|17259.1|17288.5|17270.5|17275.1|17257.1|0
1639477200000|2021-12-14 10:20:00|17277.5|17259.5|17283.5|17265.5|17284.9|17266.9|17275.4|17257.4|0
1639477500000|2021-12-14 10:25:00|17283.7|17265.7|17287.2|17269.2|17289.6|17271.6|17279.4|17261.4|0
1639477800000|2021-12-14 10:30:00|17287.3|17269.3|17294.1|17276.1|17295.6|17277.6|17287|17269|0
1639478100000|2021-12-14 10:35:00|17291.6|17273.6|17289.9|17271.9|17294.9|17276.9|17289.1|17271.1|0
1639478400000|2021-12-14 10:40:00|17289.6|17271.6|17297.3|17293.3|17302.3|17298.3|17279.1|17271.6|69
1639478700000|2021-12-14 10:45:00|17299.3|17295.3|17293.8|17289.8|17304.8|17300.8|17292.1|17288.1|108
1639479000000|2021-12-14 10:50:00|17293.6|17289.6|17290.1|17286.1|17296.6|17292.6|17289.1|17285.1|93
1639479300000|2021-12-14 10:55:00|17289.8|17285.8|17286.6|17282.6|17292.8|17288.8|17285.3|17281.3|65
1639479600000|2021-12-14 11:00:00|17286.3|17282.3|17290.1|17286.1|17290.1|17286.1|17286.1|17282.1|22
1639479900000|2021-12-14 11:05:00|17290.3|17286.3|17296.8|17292.8|17297.3|17293.3|17290.3|17286.3|70
1639480200000|2021-12-14 11:10:00|17297.1|17293.1|17303.1|17299.1|17303.1|17299.1|17297.1|17293.1|5
1639480500000|2021-12-14 11:15:00|17301.8|17297.8|17299.8|17295.8|17301.8|17297.8|17299.8|17295.8|3
1639480800000|2021-12-14 11:20:00|17301.8|17297.8|17301.8|17297.8|17301.8|17297.8|17301.8|17297.8|5
1639481100000|2021-12-14 11:25:00|17302.3|17298.3|17299.8|17295.8|17304.3|17300.3|17299.8|17295.8|13
1639481400000|2021-12-14 11:30:00|17301.8|17297.8|17293.8|17289.8|17303.3|17299.3|17293.8|17289.8|14
1639481700000|2021-12-14 11:35:00|17299.8|17295.8|17300.8|17296.8|17302.3|17298.3|17299.8|17295.8|7
1639482000000|2021-12-14 11:40:00|17297.8|17293.8|17295.3|17291.3|17297.8|17293.8|17295.3|17291.3|2
1639482300000|2021-12-14 11:45:00|17296.8|17292.8|17301.3|17297.3|17306.8|17302.8|17296.8|17292.8|42
1639482600000|2021-12-14 11:50:00|17300.3|17296.3|17301.8|17297.8|17302.8|17298.8|17298.8|17294.8|19
1639482900000|2021-12-14 11:55:00|17302.8|17298.8|17302.8|17298.8|17302.8|17298.8|17302.8|17298.8|1
1639483200000|2021-12-14 12:00:00|17302.3|17298.3|17308.8|17304.8|17308.8|17304.8|17302.3|17298.3|10
1639483500000|2021-12-14 12:05:00|17305.8|17301.8|17305.8|17301.8|17305.8|17301.8|17305.8|17301.8|3
1639483800000|2021-12-14 12:10:00|17307.3|17303.3|17308.8|17304.8|17310.8|17306.8|17306.8|17302.8|93
1639484100000|2021-12-14 12:15:00|17310.8|17306.8|17310.8|17306.8|17310.8|17306.8|17310.8|17306.8|1
1639484400000|2021-12-14 12:20:00|17308.3|17304.3|17311.3|17307.3|17311.3|17307.3|17305.8|17301.8|6
1639484700000|2021-12-14 12:25:00|17310.3|17306.3|17311.3|17307.3|17311.3|17307.3|17307.3|17303.3|16
1639485000000|2021-12-14 12:30:00|17306.8|17302.8|17305.8|17301.8|17306.8|17302.8|17305.8|17301.8|5
1639485300000|2021-12-14 12:35:00|17308.8|17304.8|17304.3|17300.3|17308.8|17304.8|17304.3|17300.3|4
1639485600000|2021-12-14 12:40:00|17303.3|17299.3|17302.3|17298.3|17303.3|17299.3|17300.8|17296.8|28
1639485900000|2021-12-14 12:45:00|17301.3|17297.3|17302.8|17298.8|17304.3|17300.3|17299.8|17295.8|32
1639486200000|2021-12-14 12:50:00|17304.8|17300.8|17302.8|17298.8|17305.3|17301.3|17301.8|17297.8|16
1639486500000|2021-12-14 12:55:00|17305.3|17301.3|17300.8|17296.8|17305.8|17301.8|17298.3|17294.3|35
1639486800000|2021-12-14 13:00:00|17299.8|17295.8|17297.3|17293.3|17300.8|17296.8|17297.3|17293.3|19
1639487100000|2021-12-14 13:05:00|17300.3|17296.3|17306.3|17302.3|17308.3|17304.3|17297.3|17293.3|39
1639487400000|2021-12-14 13:10:00|17307.8|17303.8|17301.8|17297.8|17308.8|17304.8|17301.8|17297.8|19
1639487700000|2021-12-14 13:15:00|17302.3|17298.3|17299.8|17295.8|17304.8|17300.8|17299.8|17295.8|19
1639488000000|2021-12-14 13:20:00|17299.3|17295.3|17293.8|17289.8|17299.3|17295.3|17292.8|17288.8|22
1639488300000|2021-12-14 13:25:00|17294.3|17290.3|17294.3|17290.3|17295.8|17291.8|17292.3|17288.3|27
1639488600000|2021-12-14 13:30:00|17292.3|17288.3|17272.8|17268.8|17292.3|17288.3|17269.8|17265.8|97
1639488900000|2021-12-14 13:35:00|17275.8|17271.8|17270.8|17266.8|17277.8|17273.8|17268.3|17264.3|39
1639489200000|2021-12-14 13:40:00|17271.8|17267.8|17268.8|17264.8|17277.8|17273.8|17268.3|17264.3|81
1639489500000|2021-12-14 13:45:00|17268.3|17264.3|17262.3|17258.3|17268.3|17264.3|17258.3|17254.3|106
1639489800000|2021-12-14 13:50:00|17258.8|17254.8|17253.8|17249.8|17261.8|17257.8|17253.8|17249.8|57
1639490100000|2021-12-14 13:55:00|17255.8|17251.8|17257.8|17253.8|17263.8|17259.8|17255.8|17251.8|53
1639490400000|2021-12-14 14:00:00|17255.8|17251.8|17261.3|17257.3|17267.3|17263.3|17255.8|17251.8|30
1639490700000|2021-12-14 14:05:00|17264.3|17260.3|17260.3|17256.3|17264.3|17260.3|17258.8|17254.8|50
1639491000000|2021-12-14 14:10:00|17258.8|17254.8|17262.3|17258.3|17262.8|17258.8|17254.3|17250.3|38
1639491300000|2021-12-14 14:15:00|17257.8|17253.8|17256.8|17252.8|17260.3|17256.3|17256.3|17252.3|21
1639491600000|2021-12-14 14:20:00|17258.3|17254.3|17252.8|17248.8|17258.3|17254.3|17251.3|17247.3|41
1639491900000|2021-12-14 14:25:00|17253.3|17249.3|17261.8|17257.8|17261.8|17257.8|17252.3|17248.3|27
1639492200000|2021-12-14 14:30:00|17261.3|17257.3|17289.8|17285.8|17289.8|17285.8|17260.8|17256.8|230
1639492500000|2021-12-14 14:35:00|17290.3|17286.3|17297.3|17293.3|17300.8|17296.8|17285.3|17281.3|220
1639492800000|2021-12-14 14:40:00|17296.8|17292.8|17305.8|17301.8|17306.8|17302.8|17295.8|17291.8|230
1639493100000|2021-12-14 14:45:00|17307.8|17303.8|17299.3|17295.3|17307.8|17303.8|17293.3|17289.3|43
1639493400000|2021-12-14 14:50:00|17301.8|17297.8|17299.3|17295.3|17301.8|17297.8|17293.3|17289.3|82
1639493700000|2021-12-14 14:55:00|17303.3|17299.3|17301.8|17297.8|17314.3|17310.3|17299.3|17295.3|103
1639494000000|2021-12-14 15:00:00|17300.8|17296.8|17270.8|17266.8|17304.3|17300.3|17269.8|17265.8|229
1639494300000|2021-12-14 15:05:00|17271.8|17267.8|17284.8|17280.8|17288.3|17284.3|17271.8|17267.8|71
1639494600000|2021-12-14 15:10:00|17279.8|17275.8|17270.3|17266.3|17284.3|17280.3|17267.3|17263.3|98
1639494900000|2021-12-14 15:15:00|17271.3|17267.3|17268.3|17264.3|17271.3|17267.3|17264.3|17260.3|25
1639495200000|2021-12-14 15:20:00|17267.8|17263.8|17279.3|17275.3|17287.3|17283.3|17260.3|17256.3|159
1639495500000|2021-12-14 15:25:00|17280.8|17276.8|17275.8|17271.8|17287.3|17283.3|17274.3|17270.3|126
1639495800000|2021-12-14 15:30:00|17274.8|17270.8|17264.8|17260.8|17276.3|17272.3|17262.3|17258.3|212
1639496100000|2021-12-14 15:35:00|17261.3|17257.3|17252.8|17248.8|17267.3|17263.3|17252.8|17248.8|106
1639496400000|2021-12-14 15:40:00|17253.3|17249.3|17246.3|17242.3|17261.8|17257.8|17243.3|17239.3|145
1639496700000|2021-12-14 15:45:00|17252.3|17248.3|17236.3|17232.3|17252.8|17248.8|17234.3|17230.3|90
1639497000000|2021-12-14 15:50:00|17237.8|17233.8|17232.8|17228.8|17240.8|17236.8|17232.3|17228.3|105
1639497300000|2021-12-14 15:55:00|17234.8|17230.8|17242.3|17238.3|17242.3|17238.3|17231.8|17227.8|215
1639497600000|2021-12-14 16:00:00|17240.3|17236.3|17241.3|17237.3|17242.3|17238.3|17231.8|17227.8|63
1639497900000|2021-12-14 16:05:00|17243.8|17239.8|17248.3|17244.3|17259.3|17255.3|17243.3|17239.3|220
1639498200000|2021-12-14 16:10:00|17249.3|17245.3|17235.8|17231.8|17251.3|17247.3|17235.3|17231.3|58
1639498500000|2021-12-14 16:15:00|17234.8|17230.8|17248.8|17244.8|17250.8|17246.8|17234.8|17230.8|68
1639498800000|2021-12-14 16:20:00|17247.8|17243.8|17253.3|17249.3|17258.3|17254.3|17247.8|17243.8|86
1639499100000|2021-12-14 16:25:00|17255.3|17251.3|17244.3|17240.3|17255.3|17251.3|17242.3|17238.3|71
1639499400000|2021-12-14 16:30:00|17248.3|17244.3|17238.3|17234.3|17248.3|17244.3|17232.8|17228.8|105
1639499700000|2021-12-14 16:35:00|17240.8|17236.8|17238.8|17234.8|17245.3|17241.3|17232.3|17228.3|73
1639500000000|2021-12-14 16:40:00|17239.3|17235.3|17239.8|17235.8|17245.8|17241.8|17237.8|17233.8|104
1639500300000|2021-12-14 16:45:00|17237.3|17233.3|17237.3|17233.3|17244.3|17240.3|17237.3|17233.3|16
1639500600000|2021-12-14 16:50:00|17238.8|17234.8|17233.3|17229.3|17241.8|17237.8|17232.3|17228.3|44
1639500900000|2021-12-14 16:55:00|17233.8|17229.8|17239.8|17235.8|17240.8|17236.8|17231.8|17227.8|65
1639501200000|2021-12-14 17:00:00|17238.8|17234.8|17231.8|17227.8|17238.8|17234.8|17231.8|17227.8|10
1639501500000|2021-12-14 17:05:00|17234.3|17230.3|17239.8|17235.8|17241.8|17237.8|17231.8|17227.8|72
1639501800000|2021-12-14 17:10:00|17238.3|17234.3|17244.3|17240.3|17247.3|17243.3|17235.3|17231.3|135
1639502100000|2021-12-14 17:15:00|17242.3|17238.3|17244.3|17240.3|17246.3|17242.3|17234.8|17230.8|67
1639502400000|2021-12-14 17:20:00|17243.8|17239.8|17244.3|17240.3|17251.8|17247.8|17241.3|17237.3|141
1639502700000|2021-12-14 17:25:00|17243.8|17239.8|17254.8|17250.8|17254.8|17250.8|17243.8|17239.8|44
1639503000000|2021-12-14 17:30:00|17253.3|17249.3|17239.8|17235.8|17256.8|17252.8|17239.8|17235.8|45
1639503300000|2021-12-14 17:35:00|17251.3|17247.3|17245.8|17241.8|17255.8|17251.8|17241.8|17237.8|40
1639503600000|2021-12-14 17:40:00|17244.8|17240.8|17240.3|17236.3|17244.8|17240.8|17239.8|17235.8|16
1639503900000|2021-12-14 17:45:00|17241.8|17237.8|17237.3|17233.3|17243.3|17239.3|17234.3|17230.3|26
1639504200000|2021-12-14 17:50:00|17237.8|17233.8|17241.8|17237.8|17248.3|17244.3|17237.8|17233.8|57
1639504500000|2021-12-14 17:55:00|17246.3|17242.3|17246.3|17242.3|17247.3|17243.3|17242.8|17238.8|39
1639504800000|2021-12-14 18:00:00|17239.8|17235.8|17248.3|17244.3|17250.3|17246.3|17239.8|17235.8|11
1639505100000|2021-12-14 18:05:00|17246.8|17242.8|17254.8|17250.8|17256.3|17252.3|17246.8|17242.8|56
1639505400000|2021-12-14 18:10:00|17255.3|17251.3|17262.3|17258.3|17264.8|17260.8|17253.3|17249.3|134
1639505700000|2021-12-14 18:15:00|17261.8|17257.8|17257.3|17253.3|17261.8|17257.8|17253.8|17249.8|14
1639506000000|2021-12-14 18:20:00|17254.8|17250.8|17248.3|17244.3|17254.8|17250.8|17248.3|17244.3|4
1639506300000|2021-12-14 18:25:00|17253.8|17249.8|17256.8|17252.8|17261.8|17257.8|17253.8|17249.8|15
1639506600000|2021-12-14 18:30:00|17254.8|17250.8|17249.3|17245.3|17254.8|17250.8|17249.3|17245.3|4
1639506900000|2021-12-14 18:35:00|17247.8|17243.8|17246.3|17242.3|17247.8|17243.8|17246.3|17242.3|8
1639507200000|2021-12-14 18:40:00|17245.8|17241.8|17245.3|17241.3|17248.8|17244.8|17242.8|17238.8|21
1639507500000|2021-12-14 18:45:00|17249.3|17245.3|17257.8|17253.8|17257.8|17253.8|17246.8|17242.8|17
1639507800000|2021-12-14 18:50:00|17254.3|17250.3|17252.8|17248.8|17254.3|17250.3|17252.8|17248.8|6
1639508100000|2021-12-14 18:55:00|17251.3|17247.3|17252.3|17248.3|17254.3|17250.3|17251.3|17247.3|15
1639508400000|2021-12-14 19:00:00|17255.3|17251.3|17260.8|17256.8|17261.8|17257.8|17252.3|17248.3|23
1639508700000|2021-12-14 19:05:00|17262.8|17258.8|17269.3|17265.3|17269.3|17265.3|17262.8|17258.8|18
1639509000000|2021-12-14 19:10:00|17270.8|17266.8|17270.3|17266.3|17273.8|17269.8|17270.3|17266.3|60
1639509300000|2021-12-14 19:15:00|17273.3|17269.3|17271.3|17267.3|17274.3|17270.3|17270.8|17266.8|16
1639509600000|2021-12-14 19:20:00|17270.3|17266.3|17260.3|17256.3|17270.3|17266.3|17260.3|17256.3|7
1639509900000|2021-12-14 19:25:00|17267.3|17263.3|17266.3|17262.3|17270.8|17266.8|17266.3|17262.3|11
1639510200000|2021-12-14 19:30:00|17268.3|17264.3|17273.8|17269.8|17273.8|17269.8|17268.3|17264.3|16
1639510500000|2021-12-14 19:35:00|17272.3|17268.3|17267.8|17263.8|17272.3|17268.3|17265.3|17261.3|25
1639510800000|2021-12-14 19:40:00|17269.8|17265.8|17271.8|17267.8|17271.8|17267.8|17268.8|17264.8|13
1639511100000|2021-12-14 19:45:00|17275.8|17271.8|17272.3|17268.3|17277.3|17273.3|17272.3|17268.3|53
1639511400000|2021-12-14 19:50:00|17274.8|17270.8|17272.3|17268.3|17274.8|17270.8|17272.3|17268.3|5
1639511700000|2021-12-14 19:55:00|17273.8|17269.8|17275.3|17271.3|17276.8|17272.8|17272.3|17268.3|44
1639512000000|2021-12-14 20:00:00|17275.8|17271.8|17282.3|17278.3|17282.3|17278.3|17275.8|17271.8|55
1639512300000|2021-12-14 20:05:00|17277.8|17273.8|17288.3|17284.3|17288.3|17284.3|17277.8|17273.8|26
1639512600000|2021-12-14 20:10:00|17290.8|17286.8|17282.8|17278.8|17294.3|17290.3|17277.8|17273.8|58
1639512900000|2021-12-14 20:15:00|17281.3|17277.3|17281.8|17277.8|17281.8|17277.8|17276.3|17272.3|11
1639513200000|2021-12-14 20:20:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|2
1639513500000|2021-12-14 20:25:00|17277.8|17273.8|17277.8|17273.8|17277.8|17273.8|17277.8|17273.8|1
1639513800000|2021-12-14 20:30:00|17286.8|17282.8|17291.8|17287.8|17292.3|17288.3|17286.8|17282.8|35
1639514100000|2021-12-14 20:35:00|17288.8|17284.8|17289.8|17285.8|17294.8|17290.8|17288.8|17284.8|13
1639514400000|2021-12-14 20:40:00|17286.3|17282.3|17272.3|17268.3|17286.3|17282.3|17272.3|17268.3|4
1639514700000|2021-12-14 20:45:00|17274.3|17270.3|17282.8|17278.8|17284.8|17280.8|17274.3|17270.3|8
1639515000000|2021-12-14 20:50:00|17278.8|17274.8|17276.3|17272.3|17284.3|17280.3|17275.8|17271.8|66
1639515300000|2021-12-14 20:55:00|17270.3|17266.3|17281.8|17277.8|17281.8|17277.8|17270.3|17266.3|30
1639515600000|2021-12-14 21:00:00|17285.8|17281.8|17270.8|17266.8|17286.8|17282.8|17270.8|17266.8|21
1639515900000|2021-12-14 21:05:00|17285.8|17281.8|17283.8|17279.8|17285.8|17281.8|17283.8|17279.8|11
1639516200000|2021-12-14 21:10:00|17285.8|17281.8|17293.1|17275.1|17293.1|17281.8|17284.8|17274.5|9117985
1639516500000|2021-12-14 21:15:00|17293.8|17275.8|17295.7|17277.7|17295.7|17277.7|17291.8|17273.8|0
1639516800000|2021-12-14 21:20:00|17295.1|17277.1|17298.4|17280.4|17298.4|17280.4|17293.8|17275.8|0
1639517100000|2021-12-14 21:25:00|17299|17281|17297|17279|17299|17281|17296.4|17278.4|0
1639517400000|2021-12-14 21:30:00|17297.7|17279.7|17299.1|17281.1|17302.4|17284.4|17297.7|17279.7|0
1639517700000|2021-12-14 21:35:00|17300.4|17282.4|17301.4|17283.4|17301.7|17283.7|17300.4|17282.4|0
1639518000000|2021-12-14 21:40:00|17301.7|17283.7|17303|17285|17303.7|17285.7|17301.7|17283.7|0
1639518300000|2021-12-14 21:45:00|17303.7|17285.7|17304.4|17286.4|17304.4|17286.4|17299.8|17281.8|0
1639518600000|2021-12-14 21:50:00|17305|17287|17305|17287|17305.7|17287.7|17305|17287|0
1639518900000|2021-12-14 21:55:00|17305.7|17287.7|17303.5|17285.5|17305.7|17287.7|17303.5|17285.5|0
1639519200000|2021-12-14 22:00:00|17303.8|17285.8|17303.5|17285.5|17304.3|17286.3|17302.5|17284.5|0
1639519500000|2021-12-14 22:05:00|17303.6|17285.6|17302|17284|17303.6|17285.6|17301.7|17283.7|0
1639519800000|2021-12-14 22:10:00|17303.7|17285.7|17304.7|17286.7|17304.7|17286.7|17303.7|17285.7|0
1639520100000|2021-12-14 22:15:00|17305|17287|17304.6|17286.6|17305.1|17287.1|17304.1|17286.1|0
1639520400000|2021-12-14 22:20:00|17304.3|17286.3|17304.3|17286.3|17304.7|17286.7|17304.3|17286.3|0
1639520700000|2021-12-14 22:25:00|17304.4|17286.4|17304|17286|17304.4|17286.4|17303.7|17285.7|0
1639521000000|2021-12-14 22:30:00|17304.2|17286.2|17304.3|17286.3|17304.3|17286.3|17303.9|17285.9|0
1639521300000|2021-12-14 22:35:00|17304.4|17286.4|17303.4|17285.4|17305|17287|17303|17285|0
1639521600000|2021-12-14 22:40:00|17303.5|17285.5|17303.1|17285.1|17303.5|17285.5|17303|17285|0
1639521900000|2021-12-14 22:45:00|17303.2|17285.2|17303.5|17285.5|17303.9|17285.9|17303.2|17285.2|0
1639522200000|2021-12-14 22:50:00|17303.7|17285.7|17304.2|17286.2|17304.4|17286.4|17303.7|17285.7|0
1639522500000|2021-12-14 22:55:00|17304.3|17286.3|17304.6|17286.6|17305.5|17287.5|17304.3|17286.3|0
1639522800000|2021-12-14 23:00:00|17305|17287|17307.3|17289.3|17308|17290|17303.1|17285.1|0
1639523100000|2021-12-14 23:05:00|17308|17290|17307.3|17289.3|17308|17290|17306|17288|0
1639523400000|2021-12-14 23:10:00|17307.7|17289.7|17313.3|17295.3|17313.3|17295.3|17307.3|17289.3|0
1639523700000|2021-12-14 23:15:00|17312.6|17294.6|17307.3|17289.3|17313.3|17295.3|17307.3|17289.3|0
1639524000000|2021-12-14 23:20:00|17308|17290|17300.1|17282.1|17310.6|17292.6|17300.1|17282.1|0
1639524300000|2021-12-14 23:25:00|17300.8|17282.8|17295.5|17277.5|17302.8|17284.8|17295.5|17277.5|0
1639524600000|2021-12-14 23:30:00|17296.9|17278.9|17300.1|17282.1|17300.1|17282.1|17293.6|17275.6|0
1639524900000|2021-12-14 23:35:00|17298.8|17280.8|17296.8|17278.8|17300.8|17282.8|17295.5|17277.5|0
1639525200000|2021-12-14 23:40:00|17297.5|17279.5|17301.4|17283.4|17302.1|17284.1|17295.5|17277.5|0
1639525500000|2021-12-14 23:45:00|17300.8|17282.8|17302.1|17284.1|17302.1|17284.1|17299.5|17281.5|0
1639525800000|2021-12-14 23:50:00|17301.4|17283.4|17304.4|17286.4|17305.4|17287.4|17300.4|17282.4|0
1639526100000|2021-12-14 23:55:00|17304.1|17286.1|17301.4|17283.4|17305.4|17287.4|17301.4|17283.4|0
1639526400000|2021-12-15 00:00:00|17302.8|17284.8|17308|17290|17308|17290|17300.1|17282.1|0
1639526700000|2021-12-15 00:05:00|17308.7|17290.7|17312.6|17294.6|17314.6|17296.6|17307.3|17289.3|0
1639527000000|2021-12-15 00:10:00|17312.9|17294.9|17311.9|17293.9|17314.9|17296.9|17311.3|17293.3|0
1639527300000|2021-12-15 00:15:00|17311.3|17293.3|17312.3|17294.3|17315.5|17297.5|17310.7|17292.7|0
1639527600000|2021-12-15 00:20:00|17311.9|17293.9|17311.3|17293.3|17311.9|17293.9|17305.4|17287.4|0
1639527900000|2021-12-15 00:25:00|17312.1|17294.1|17315.2|17297.2|17315.6|17297.6|17311|17293|0
1639528200000|2021-12-15 00:30:00|17314.9|17296.9|17313.8|17295.8|17316.8|17298.8|17311.3|17293.3|0
1639528500000|2021-12-15 00:35:00|17314.6|17296.6|17313.3|17295.3|17314.9|17296.9|17311.6|17293.6|0
1639528800000|2021-12-15 00:40:00|17312.9|17294.9|17306.5|17288.5|17314.1|17296.1|17306.2|17288.2|0
1639529100000|2021-12-15 00:45:00|17306.7|17288.7|17304.1|17286.1|17308.2|17290.2|17304.1|17286.1|0
1639529400000|2021-12-15 00:50:00|17303.7|17285.7|17305.2|17287.2|17308.7|17290.7|17302.6|17284.6|0
1639529700000|2021-12-15 00:55:00|17306|17288|17300.2|17282.2|17308.6|17290.6|17296.2|17278.2|0
1639530000000|2021-12-15 01:00:00|17299.9|17281.9|17269.8|17265.8|17300.2|17282.2|17255.8|17251.8|241
1639530300000|2021-12-15 01:05:00|17272.3|17268.3|17273.8|17269.8|17281.8|17277.8|17272.3|17268.3|65
1639530600000|2021-12-15 01:10:00|17275.3|17271.3|17269.8|17265.8|17275.3|17271.3|17268.3|17264.3|43
1639530900000|2021-12-15 01:15:00|17268.3|17264.3|17266.8|17262.8|17271.3|17267.3|17262.8|17258.8|60
1639531200000|2021-12-15 01:20:00|17268.3|17264.3|17262.8|17258.8|17268.3|17264.3|17262.8|17258.8|23
1639531500000|2021-12-15 01:25:00|17261.8|17257.8|17259.3|17255.3|17263.3|17259.3|17256.8|17252.8|136
1639531800000|2021-12-15 01:30:00|17263.8|17259.8|17255.3|17251.3|17266.8|17262.8|17255.3|17251.3|72
1639532100000|2021-12-15 01:35:00|17254.3|17250.3|17276.8|17272.8|17277.3|17273.3|17251.8|17247.8|138
1639532400000|2021-12-15 01:40:00|17279.3|17275.3|17276.3|17272.3|17281.3|17277.3|17274.3|17270.3|27
1639532700000|2021-12-15 01:45:00|17272.3|17268.3|17269.3|17265.3|17275.8|17271.8|17269.3|17265.3|15
1639533000000|2021-12-15 01:50:00|17267.3|17263.3|17272.3|17268.3|17273.3|17269.3|17262.8|17258.8|26
1639533300000|2021-12-15 01:55:00|17274.3|17270.3|17295.3|17291.3|17295.8|17291.8|17274.3|17270.3|132
1639533600000|2021-12-15 02:00:00|17292.3|17288.3|17270.8|17266.8|17292.3|17288.3|17270.8|17266.8|28
1639533900000|2021-12-15 02:05:00|17273.3|17269.3|17280.8|17276.8|17281.8|17277.8|17273.3|17269.3|14
1639534200000|2021-12-15 02:10:00|17271.8|17267.8|17269.3|17265.3|17272.3|17268.3|17266.3|17262.3|22
1639534500000|2021-12-15 02:15:00|17272.3|17268.3|17256.8|17252.8|17272.3|17268.3|17256.8|17252.8|24
1639534800000|2021-12-15 02:20:00|17258.3|17254.3|17263.8|17259.8|17268.3|17264.3|17258.3|17254.3|29
1639535100000|2021-12-15 02:25:00|17265.8|17261.8|17266.8|17262.8|17266.8|17262.8|17260.8|17256.8|23
1639535400000|2021-12-15 02:30:00|17263.8|17259.8|17262.8|17258.8|17264.8|17260.8|17261.3|17257.3|20
1639535700000|2021-12-15 02:35:00|17263.8|17259.8|17263.8|17259.8|17263.8|17259.8|17263.3|17259.3|8
1639536000000|2021-12-15 02:40:00|17261.8|17257.8|17261.3|17257.3|17261.8|17257.8|17260.3|17256.3|7
1639536300000|2021-12-15 02:45:00|17258.3|17254.3|17259.3|17255.3|17259.3|17255.3|17254.8|17250.8|25
1639536600000|2021-12-15 02:50:00|17257.8|17253.8|17261.3|17257.3|17262.3|17258.3|17253.8|17249.8|34
1639536900000|2021-12-15 02:55:00|17259.8|17255.8|17264.3|17260.3|17264.3|17260.3|17255.8|17251.8|48
1639537200000|2021-12-15 03:00:00|17263.8|17259.8|17262.3|17258.3|17264.8|17260.8|17261.3|17257.3|19
1639537500000|2021-12-15 03:05:00|17263.3|17259.3|17264.8|17260.8|17266.8|17262.8|17260.3|17256.3|93
1639537800000|2021-12-15 03:10:00|17266.3|17262.3|17265.3|17261.3|17268.3|17264.3|17263.3|17259.3|31
1639538100000|2021-12-15 03:15:00|17266.3|17262.3|17262.3|17258.3|17266.3|17262.3|17261.3|17257.3|17
1639538400000|2021-12-15 03:20:00|17261.8|17257.8|17265.8|17261.8|17266.8|17262.8|17260.8|17256.8|40
1639538700000|2021-12-15 03:25:00|17265.3|17261.3|17271.3|17267.3|17276.3|17272.3|17265.3|17261.3|80
1639539000000|2021-12-15 03:30:00|17273.3|17269.3|17265.8|17261.8|17275.8|17271.8|17265.8|17261.8|86
1639539300000|2021-12-15 03:35:00|17266.8|17262.8|17284.3|17280.3|17294.3|17290.3|17266.8|17262.8|175
1639539600000|2021-12-15 03:40:00|17283.8|17279.8|17285.8|17281.8|17288.3|17284.3|17281.8|17277.8|139
1639539900000|2021-12-15 03:45:00|17284.8|17280.8|17281.3|17277.3|17319.3|17315.3|17276.8|17272.8|2152
1639540200000|2021-12-15 03:50:00|17282.8|17278.8|17258.8|17254.8|17291.8|17287.8|17253.8|17249.8|1716
1639540500000|2021-12-15 03:55:00|17259.8|17255.8|17238.3|17234.3|17259.8|17255.8|17231.3|17227.3|1620
1639540800000|2021-12-15 04:00:00|17236.3|17232.3|17220.8|17216.8|17240.3|17236.3|17219.8|17215.8|1462
1639541100000|2021-12-15 04:05:00|17220.3|17216.3|17240.8|17236.8|17246.8|17242.8|17217.3|17213.3|673
1639541400000|2021-12-15 04:10:00|17240.3|17236.3|17227.3|17223.3|17241.3|17237.3|17223.3|17219.3|455
1639541700000|2021-12-15 04:15:00|17225.8|17221.8|17198.8|17194.8|17225.8|17221.8|17195.8|17191.8|1072
1639542000000|2021-12-15 04:20:00|17197.8|17193.8|17211.3|17207.3|17226.8|17222.8|17197.8|17193.8|1053
1639542300000|2021-12-15 04:25:00|17212.8|17208.8|17218.3|17214.3|17232.3|17228.3|17210.8|17206.8|801
1639542600000|2021-12-15 04:30:00|17217.8|17213.8|17212.3|17208.3|17219.3|17215.3|17197.8|17193.8|528
1639542900000|2021-12-15 04:35:00|17209.3|17205.3|17202.3|17198.3|17210.8|17206.8|17195.3|17191.3|403
1639543200000|2021-12-15 04:40:00|17201.8|17197.8|17221.8|17217.8|17221.8|17217.8|17197.3|17193.3|871
1639543500000|2021-12-15 04:45:00|17221.6|17217.6|17222.1|17218.1|17228.6|17224.6|17205.8|17201.8|616
1639543800000|2021-12-15 04:50:00|17221.6|17217.6|17216.3|17212.3|17222.6|17218.6|17208.8|17204.8|278
1639544100000|2021-12-15 04:55:00|17216.6|17212.6|17213.6|17209.6|17222.3|17218.3|17206.6|17202.6|342
1639544400000|2021-12-15 05:00:00|17213.1|17209.1|17175.6|17171.6|17213.1|17209.1|17175.6|17171.6|1332
1639544700000|2021-12-15 05:05:00|17175.3|17171.3|17161.1|17157.1|17182.6|17178.6|17158.1|17154.1|1152
1639545000000|2021-12-15 05:10:00|17161.6|17157.6|17174.3|17170.3|17175.3|17171.3|17154.1|17150.1|693
1639545300000|2021-12-15 05:15:00|17174.1|17170.1|17175.1|17171.1|17184.6|17180.6|17168.1|17164.1|512
1639545600000|2021-12-15 05:20:00|17175.3|17171.3|17174.3|17170.3|17181.8|17177.8|17168.3|17164.3|412
1639545900000|2021-12-15 05:25:00|17174.6|17170.6|17179.8|17175.8|17185.3|17181.3|17172.6|17168.6|480
1639546200000|2021-12-15 05:30:00|17180.1|17176.1|17191.8|17187.8|17199.6|17195.6|17173.1|17169.1|668
1639546500000|2021-12-15 05:35:00|17191.6|17187.6|17195.6|17191.6|17207.3|17203.3|17187.1|17183.1|524
1639546800000|2021-12-15 05:40:00|17195.3|17191.3|17192.1|17188.1|17199.8|17195.8|17189.1|17185.1|408
1639547100000|2021-12-15 05:45:00|17192.3|17188.3|17210.3|17206.3|17212.6|17208.6|17189.6|17185.6|338
1639547400000|2021-12-15 05:50:00|17210.6|17206.6|17207.8|17203.8|17216.3|17212.3|17201.3|17197.3|300
1639547700000|2021-12-15 05:55:00|17207.6|17203.6|17246.3|17242.3|17250.1|17246.1|17191.8|17187.8|865
1639548000000|2021-12-15 06:00:00|17248.8|17244.8|17232.1|17228.1|17271.8|17267.8|17225.1|17221.1|1854
1639548300000|2021-12-15 06:05:00|17231.6|17227.6|17226.6|17222.6|17232.1|17228.1|17221.1|17217.1|228
1639548600000|2021-12-15 06:10:00|17226.8|17222.8|17228.6|17224.6|17239.8|17235.8|17223.6|17219.6|298
1639548900000|2021-12-15 06:15:00|17228.3|17224.3|17237.3|17233.3|17241.6|17237.6|17225.1|17221.1|390
1639549200000|2021-12-15 06:20:00|17237.6|17233.6|17214.8|17210.8|17241.8|17237.8|17201.8|17197.8|460
1639549500000|2021-12-15 06:25:00|17214.6|17210.6|17220.3|17216.3|17226.3|17222.3|17204.3|17200.3|477
1639549800000|2021-12-15 06:30:00|17220.1|17216.1|17203.6|17199.6|17222.6|17218.6|17203.3|17199.3|255
1639550100000|2021-12-15 06:35:00|17203.8|17199.8|17212.6|17208.6|17215.8|17211.8|17191.6|17187.6|775
1639550400000|2021-12-15 06:40:00|17212.3|17208.3|17216.8|17212.8|17223.8|17219.8|17208.8|17204.8|170
1639550700000|2021-12-15 06:45:00|17216.6|17212.6|17212.6|17208.6|17217.8|17213.8|17206.3|17202.3|120
1639551000000|2021-12-15 06:50:00|17212.3|17208.3|17216.3|17212.3|17227.3|17223.3|17205.1|17201.1|351
1639551300000|2021-12-15 06:55:00|17216.1|17212.1|17207.8|17203.8|17221.6|17217.6|17203.8|17199.8|300
1639551600000|2021-12-15 07:00:00|17207.6|17203.6|17200.1|17196.1|17213.6|17209.6|17196.8|17192.8|263
1639551900000|2021-12-15 07:05:00|17199.8|17195.8|17188.6|17184.6|17205.1|17201.1|17186.8|17182.8|448
1639552200000|2021-12-15 07:10:00|17188.8|17184.8|17192.6|17188.6|17193.1|17189.1|17181.3|17177.3|461
1639552500000|2021-12-15 07:15:00|17192.3|17188.3|17176.1|17172.1|17194.8|17190.8|17172.1|17168.1|666
1639552800000|2021-12-15 07:20:00|17175.3|17171.3|17186.6|17182.6|17188.3|17184.3|17174.3|17170.3|269
1639553100000|2021-12-15 07:25:00|17186.8|17182.8|17192.3|17188.3|17201.1|17197.1|17186.8|17182.8|342
1639553400000|2021-12-15 07:30:00|17192.6|17188.6|17186.1|17182.1|17192.6|17188.6|17181.8|17177.8|307
1639553700000|2021-12-15 07:35:00|17185.8|17181.8|17205.8|17201.8|17212.8|17208.8|17182.8|17178.8|230
1639554000000|2021-12-15 07:40:00|17206.1|17202.1|17206.1|17202.1|17214.6|17210.6|17200.3|17196.3|309
1639554300000|2021-12-15 07:45:00|17206.3|17202.3|17212.8|17208.8|17219.1|17215.1|17197.6|17193.6|245
1639554600000|2021-12-15 07:50:00|17213.1|17209.1|17202.3|17198.3|17215.1|17211.1|17201.6|17197.6|245
1639554900000|2021-12-15 07:55:00|17202.1|17198.1|17218.8|17214.8|17221.1|17217.1|17202.1|17198.1|482
1639555200000|2021-12-15 08:00:00|17218.6|17214.6|17217.8|17213.8|17230.1|17226.1|17210.6|17206.6|558
1639555500000|2021-12-15 08:05:00|17218.6|17214.6|17230.3|17226.3|17236.6|17232.6|17218.6|17214.6|508
1639555800000|2021-12-15 08:10:00|17230.1|17226.1|17230.8|17226.8|17233.1|17229.1|17218.1|17214.1|408
1639556100000|2021-12-15 08:15:00|17231.1|17227.1|17244.8|17240.8|17247.8|17243.8|17225.3|17221.3|837
1639556400000|2021-12-15 08:20:00|17245.3|17241.3|17245.6|17241.6|17249.6|17245.6|17232.8|17228.8|527
1639556700000|2021-12-15 08:25:00|17245.1|17241.1|17225.1|17221.1|17245.1|17241.1|17223.1|17219.1|869
1639557000000|2021-12-15 08:30:00|17224.8|17220.8|17253.3|17249.3|17253.6|17249.6|17216.6|17212.6|638
1639557300000|2021-12-15 08:35:00|17255.1|17251.1|17257.8|17253.8|17262.8|17258.8|17244.8|17240.8|1028
1639557600000|2021-12-15 08:40:00|17257.6|17253.6|17259.3|17255.3|17270.6|17266.6|17255.8|17251.8|1118
1639557900000|2021-12-15 08:45:00|17259.1|17255.1|17246.1|17242.1|17264.8|17260.8|17240.8|17236.8|357
1639558200000|2021-12-15 08:50:00|17246.3|17242.3|17255.8|17251.8|17258.6|17254.6|17240.1|17236.1|230
1639558500000|2021-12-15 08:55:00|17256.1|17252.1|17254.8|17250.8|17267.1|17263.1|17247.3|17243.3|444
1639558800000|2021-12-15 09:00:00|17254.6|17250.6|17271.8|17267.8|17278.8|17274.8|17249.3|17245.3|484
1639559100000|2021-12-15 09:05:00|17272.1|17268.1|17286.6|17282.6|17293.3|17289.3|17271.8|17267.8|772
1639559400000|2021-12-15 09:10:00|17285.6|17281.6|17275.1|17271.1|17286.6|17282.6|17270.3|17266.3|450
1639559700000|2021-12-15 09:15:00|17274.8|17270.8|17264.8|17260.8|17279.3|17275.3|17254.3|17250.3|517
1639560000000|2021-12-15 09:20:00|17265.1|17261.1|17244.1|17240.1|17270.1|17266.1|17243.8|17239.8|538
1639560300000|2021-12-15 09:25:00|17244.3|17240.3|17231.1|17227.1|17249.1|17245.1|17227.3|17223.3|612
1639560600000|2021-12-15 09:30:00|17230.8|17226.8|17213.6|17209.6|17244.1|17240.1|17200.6|17196.6|1494
1639560900000|2021-12-15 09:35:00|17213.8|17209.8|17209.3|17205.3|17216.6|17212.6|17199.1|17195.1|604
1639561200000|2021-12-15 09:40:00|17209.1|17205.1|17199.8|17195.8|17213.8|17209.8|17199.8|17195.8|665
1639561500000|2021-12-15 09:45:00|17200.1|17196.1|17197.6|17193.6|17202.3|17198.3|17189.6|17185.6|1495
1639561800000|2021-12-15 09:50:00|17197.8|17193.8|17200.6|17196.6|17208.1|17204.1|17194.6|17190.6|1699
1639562100000|2021-12-15 09:55:00|17200.1|17196.1|17194.8|17190.8|17200.3|17196.3|17183.8|17179.8|1738
1639562400000|2021-12-15 10:00:00|17195.1|17191.1|17200.1|17196.1|17206.3|17202.3|17184.6|17180.6|437
1639562700000|2021-12-15 10:05:00|17199.8|17195.8|17198.8|17194.8|17203.3|17199.3|17195.1|17191.1|81
1639563000000|2021-12-15 10:10:00|17203.2|17185.2|17199.4|17181.4|17203.6|17185.6|17197.1|17179.1|7963397
1639563300000|2021-12-15 10:15:00|17198.6|17180.6|17207.1|17189.1|17211.7|17193.7|17198.6|17180.6|0
1639563600000|2021-12-15 10:20:00|17207.9|17189.9|17211.3|17193.3|17211.3|17193.3|17205.7|17187.7|0
1639563900000|2021-12-15 10:25:00|17211.8|17193.8|17215.7|17197.7|17216.5|17198.5|17210|17192|0
1639564200000|2021-12-15 10:30:00|17216.1|17198.1|17210.6|17192.6|17218|17200|17209.4|17191.4|0
1639564500000|2021-12-15 10:35:00|17209.9|17191.9|17211.7|17193.7|17212.1|17194.1|17206.6|17188.6|0
1639564800000|2021-12-15 10:40:00|17211.4|17193.4|17197.8|17193.8|17211.4|17196.8|17196.3|17192.3|0
1639565100000|2021-12-15 10:45:00|17198.8|17194.8|17197.8|17193.8|17198.8|17194.8|17194.8|17190.8|13
1639565400000|2021-12-15 10:50:00|17197.6|17193.6|17194.8|17190.8|17197.6|17193.6|17194.6|17190.6|7
1639565700000|2021-12-15 10:55:00|17195.1|17191.1|17194.6|17190.6|17195.3|17191.3|17189.6|17185.6|35
1639566000000|2021-12-15 11:00:00|17194.3|17190.3|17193.3|17189.3|17198.3|17194.3|17191.3|17187.3|29
1639566300000|2021-12-15 11:05:00|17193.6|17189.6|17195.6|17191.6|17196.8|17192.8|17193.3|17189.3|10
1639566600000|2021-12-15 11:10:00|17195.3|17191.3|17195.1|17191.1|17196.6|17192.6|17195.1|17191.1|1
1639566900000|2021-12-15 11:15:00|17194.8|17190.8|17192.3|17188.3|17197.3|17193.3|17190.8|17186.8|70
1639567200000|2021-12-15 11:20:00|17189.8|17185.8|17189.3|17185.3|17189.8|17185.8|17185.8|17181.8|9
1639567500000|2021-12-15 11:25:00|17192.8|17188.8|17191.3|17187.3|17194.8|17190.8|17191.3|17187.3|28
1639567800000|2021-12-15 11:30:00|17192.3|17188.3|17186.8|17182.8|17192.3|17188.3|17186.8|17182.8|3
1639568100000|2021-12-15 11:35:00|17186.3|17182.3|17190.3|17186.3|17190.3|17186.3|17185.3|17181.3|9
1639568400000|2021-12-15 11:40:00|17193.3|17189.3|17193.3|17189.3|17193.3|17189.3|17193.3|17189.3|3
1639568700000|2021-12-15 11:45:00|17190.3|17186.3|17190.3|17186.3|17190.3|17186.3|17190.3|17186.3|1
1639569000000|2021-12-15 11:50:00|17194.8|17190.8|17194.8|17190.8|17194.8|17190.8|17194.8|17190.8|2
1639569300000|2021-12-15 11:55:00|17193.8|17189.8|17197.8|17193.8|17198.8|17194.8|17193.8|17189.8|15
1639569600000|2021-12-15 12:00:00|17197.3|17193.3|17195.3|17191.3|17201.3|17197.3|17195.3|17191.3|22
1639569900000|2021-12-15 12:05:00|17198.3|17194.3|17200.8|17196.8|17200.8|17196.8|17197.3|17193.3|5
1639570200000|2021-12-15 12:10:00|17199.3|17195.3|17203.8|17199.8|17204.8|17200.8|17197.3|17193.3|81
1639570500000|2021-12-15 12:15:00|17201.8|17197.8|17201.3|17197.3|17201.8|17197.8|17201.3|17197.3|6
1639570800000|2021-12-15 12:20:00|17199.8|17195.8|17197.8|17193.8|17202.8|17198.8|17197.8|17193.8|13
1639571100000|2021-12-15 12:25:00|17194.8|17190.8|17199.8|17195.8|17200.3|17196.3|17194.8|17190.8|8
1639571400000|2021-12-15 12:30:00|17196.8|17192.8|17201.8|17197.8|17202.8|17198.8|17196.8|17192.8|19
1639571700000|2021-12-15 12:35:00|17198.3|17194.3|17194.3|17190.3|17198.3|17194.3|17192.3|17188.3|8
1639572000000|2021-12-15 12:40:00|17196.8|17192.8|17197.8|17193.8|17197.8|17193.8|17196.8|17192.8|7
1639572300000|2021-12-15 12:45:00|17196.8|17192.8|17193.3|17189.3|17200.8|17196.8|17193.3|17189.3|24
1639572600000|2021-12-15 12:50:00|17191.8|17187.8|17189.3|17185.3|17193.8|17189.8|17189.3|17185.3|12
1639572900000|2021-12-15 12:55:00|17191.3|17187.3|17188.3|17184.3|17191.3|17187.3|17188.3|17184.3|7
1639573200000|2021-12-15 13:00:00|17189.8|17185.8|17189.3|17185.3|17193.8|17189.8|17187.8|17183.8|56
1639573500000|2021-12-15 13:05:00|17188.8|17184.8|17185.3|17181.3|17188.8|17184.8|17180.8|17176.8|38
1639573800000|2021-12-15 13:10:00|17185.8|17181.8|17189.8|17185.8|17189.8|17185.8|17185.8|17181.8|5
1639574100000|2021-12-15 13:15:00|17187.3|17183.3|17189.3|17185.3|17189.3|17185.3|17184.8|17180.8|57
1639574400000|2021-12-15 13:20:00|17191.3|17187.3|17193.8|17189.8|17194.8|17190.8|17189.8|17185.8|52
1639574700000|2021-12-15 13:25:00|17194.3|17190.3|17196.8|17192.8|17196.8|17192.8|17194.3|17190.3|17
1639575000000|2021-12-15 13:30:00|17198.8|17194.8|17201.3|17197.3|17206.8|17202.8|17198.8|17194.8|33
1639575300000|2021-12-15 13:35:00|17198.8|17194.8|17201.8|17197.8|17203.8|17199.8|17198.8|17194.8|11
1639575600000|2021-12-15 13:40:00|17198.3|17194.3|17197.3|17193.3|17198.8|17194.8|17197.3|17193.3|10
1639575900000|2021-12-15 13:45:00|17198.3|17194.3|17199.3|17195.3|17201.3|17197.3|17197.8|17193.8|32
1639576200000|2021-12-15 13:50:00|17200.3|17196.3|17199.8|17195.8|17200.3|17196.3|17199.8|17195.8|3
1639576500000|2021-12-15 13:55:00|17201.3|17197.3|17201.8|17197.8|17202.8|17198.8|17200.3|17196.3|18
1639576800000|2021-12-15 14:00:00|17201.3|17197.3|17204.3|17200.3|17207.3|17203.3|17198.3|17194.3|102
1639577100000|2021-12-15 14:05:00|17198.8|17194.8|17205.8|17201.8|17205.8|17201.8|17198.8|17194.8|21
1639577400000|2021-12-15 14:10:00|17209.3|17205.3|17202.3|17198.3|17209.8|17205.8|17202.3|17198.3|68
1639577700000|2021-12-15 14:15:00|17203.8|17199.8|17203.3|17199.3|17205.3|17201.3|17203.3|17199.3|19
1639578000000|2021-12-15 14:20:00|17205.3|17201.3|17199.3|17195.3|17205.3|17201.3|17198.8|17194.8|13
1639578300000|2021-12-15 14:25:00|17199.8|17195.8|17186.3|17182.3|17199.8|17195.8|17186.3|17182.3|46
1639578600000|2021-12-15 14:30:00|17188.3|17184.3|17161.8|17157.8|17190.3|17186.3|17161.3|17157.3|247
1639578900000|2021-12-15 14:35:00|17164.3|17160.3|17167.8|17163.8|17174.3|17170.3|17162.8|17158.8|147
1639579200000|2021-12-15 14:40:00|17163.8|17159.8|17158.8|17154.8|17165.8|17161.8|17158.3|17154.3|149
1639579500000|2021-12-15 14:45:00|17158.3|17154.3|17133.8|17129.8|17158.3|17154.3|17129.8|17125.8|504
1639579800000|2021-12-15 14:50:00|17134.3|17130.3|17129.8|17125.8|17135.8|17131.8|17126.3|17122.3|179
1639580100000|2021-12-15 14:55:00|17129.3|17125.3|17137.8|17133.8|17143.3|17139.3|17128.3|17124.3|120
1639580400000|2021-12-15 15:00:00|17136.8|17132.8|17143.8|17139.8|17146.8|17142.8|17131.8|17127.8|62
1639580700000|2021-12-15 15:05:00|17142.8|17138.8|17133.8|17129.8|17143.3|17139.3|17133.3|17129.3|73
1639581000000|2021-12-15 15:10:00|17132.8|17128.8|17129.8|17125.8|17133.8|17129.8|17125.3|17121.3|116
1639581300000|2021-12-15 15:15:00|17127.8|17123.8|17133.8|17129.8|17137.8|17133.8|17126.3|17122.3|106
1639581600000|2021-12-15 15:20:00|17134.3|17130.3|17139.8|17135.8|17141.8|17137.8|17133.3|17129.3|84
1639581900000|2021-12-15 15:25:00|17137.8|17133.8|17136.8|17132.8|17138.3|17134.3|17134.3|17130.3|65
1639582200000|2021-12-15 15:30:00|17138.8|17134.8|17145.8|17141.8|17145.8|17141.8|17137.3|17133.3|118
1639582500000|2021-12-15 15:35:00|17146.3|17142.3|17154.8|17150.8|17155.3|17151.3|17146.3|17142.3|237
1639582800000|2021-12-15 15:40:00|17154.3|17150.3|17162.8|17158.8|17163.3|17159.3|17153.8|17149.8|123
1639583100000|2021-12-15 15:45:00|17161.3|17157.3|17152.8|17148.8|17161.3|17157.3|17148.3|17144.3|101
1639583400000|2021-12-15 15:50:00|17153.8|17149.8|17153.3|17149.3|17156.3|17152.3|17152.8|17148.8|94
1639583700000|2021-12-15 15:55:00|17153.8|17149.8|17145.3|17141.3|17154.3|17150.3|17144.8|17140.8|87
1639584000000|2021-12-15 16:00:00|17144.8|17140.8|17159.3|17155.3|17160.8|17156.8|17144.8|17140.8|152
1639584300000|2021-12-15 16:05:00|17158.3|17154.3|17155.3|17151.3|17160.8|17156.8|17155.3|17151.3|155
1639584600000|2021-12-15 16:10:00|17156.3|17152.3|17155.8|17151.8|17158.8|17154.8|17153.8|17149.8|150
1639584900000|2021-12-15 16:15:00|17155.3|17151.3|17149.3|17145.3|17156.3|17152.3|17148.8|17144.8|144
1639585200000|2021-12-15 16:20:00|17148.8|17144.8|17153.3|17149.3|17157.8|17153.8|17144.8|17140.8|194
1639585500000|2021-12-15 16:25:00|17154.8|17150.8|17140.3|17136.3|17156.3|17152.3|17140.3|17136.3|139
1639585800000|2021-12-15 16:30:00|17144.3|17140.3|17134.3|17130.3|17144.3|17140.3|17133.8|17129.8|86
1639586100000|2021-12-15 16:35:00|17135.3|17131.3|17130.8|17126.8|17137.8|17133.8|17129.3|17125.3|92
1639586400000|2021-12-15 16:40:00|17131.8|17127.8|17129.8|17125.8|17131.8|17127.8|17126.8|17122.8|43
1639586700000|2021-12-15 16:45:00|17132.3|17128.3|17133.3|17129.3|17135.8|17131.8|17125.8|17121.8|75
1639587000000|2021-12-15 16:50:00|17134.8|17130.8|17135.8|17131.8|17137.8|17133.8|17125.8|17121.8|74
1639587300000|2021-12-15 16:55:00|17138.8|17134.8|17134.8|17130.8|17140.8|17136.8|17131.8|17127.8|83
1639587600000|2021-12-15 17:00:00|17135.8|17131.8|17137.8|17133.8|17139.3|17135.3|17135.8|17131.8|30
1639587900000|2021-12-15 17:05:00|17137.3|17133.3|17133.8|17129.8|17140.8|17136.8|17132.3|17128.3|31
1639588200000|2021-12-15 17:10:00|17134.8|17130.8|17134.3|17130.3|17137.8|17133.8|17134.3|17130.3|47
1639588500000|2021-12-15 17:15:00|17133.8|17129.8|17131.8|17127.8|17134.3|17130.3|17131.8|17127.8|74
1639588800000|2021-12-15 17:20:00|17129.8|17125.8|17129.3|17125.3|17129.8|17125.8|17129.3|17125.3|4
1639589100000|2021-12-15 17:25:00|17134.8|17130.8|17147.8|17143.8|17147.8|17143.8|17134.8|17130.8|52
1639589400000|2021-12-15 17:30:00|17147.3|17143.3|17152.8|17148.8|17153.3|17149.3|17145.3|17141.3|57
1639589700000|2021-12-15 17:35:00|17155.8|17151.8|17146.8|17142.8|17155.8|17151.8|17143.8|17139.8|58
1639590000000|2021-12-15 17:40:00|17144.8|17140.8|17146.8|17142.8|17147.8|17143.8|17144.8|17140.8|9
1639590300000|2021-12-15 17:45:00|17145.8|17141.8|17150.3|17146.3|17150.8|17146.8|17145.8|17141.8|12
1639590600000|2021-12-15 17:50:00|17152.3|17148.3|17156.8|17152.8|17156.8|17152.8|17150.8|17146.8|89
1639590900000|2021-12-15 17:55:00|17155.8|17151.8|17153.3|17149.3|17155.8|17151.8|17151.3|17147.3|31
1639591200000|2021-12-15 18:00:00|17152.3|17148.3|17147.3|17143.3|17152.3|17148.3|17147.3|17143.3|10
1639591500000|2021-12-15 18:05:00|17147.8|17143.8|17151.8|17147.8|17154.8|17150.8|17147.8|17143.8|11
1639591800000|2021-12-15 18:10:00|17150.8|17146.8|17136.8|17132.8|17150.8|17146.8|17136.8|17132.8|106
1639592100000|2021-12-15 18:15:00|17136.3|17132.3|17143.8|17139.8|17145.8|17141.8|17134.8|17130.8|7
1639592400000|2021-12-15 18:20:00|17144.8|17140.8|17140.8|17136.8|17144.8|17140.8|17140.8|17136.8|3
1639593000000|2021-12-15 18:30:00|17145.8|17141.8|17136.8|17132.8|17145.8|17141.8|17136.8|17132.8|3
1639593300000|2021-12-15 18:35:00|17146.8|17142.8|17151.3|17147.3|17151.3|17147.3|17146.8|17142.8|17
1639593600000|2021-12-15 18:40:00|17146.8|17142.8|17151.8|17147.8|17151.8|17147.8|17146.8|17142.8|8
1639594200000|2021-12-15 18:50:00|17142.3|17138.3|17138.8|17134.8|17142.3|17138.3|17137.3|17133.3|13
1639594500000|2021-12-15 18:55:00|17141.3|17137.3|17136.3|17132.3|17141.3|17137.3|17133.3|17129.3|27
1639594800000|2021-12-15 19:00:00|17155.3|17151.3|17144.3|17140.3|17155.3|17151.3|17116.8|17112.8|294
1639595100000|2021-12-15 19:05:00|17145.3|17141.3|17195.8|17191.8|17195.8|17191.8|17145.3|17141.3|180
1639595400000|2021-12-15 19:10:00|17192.3|17188.3|17206.8|17202.8|17212.3|17208.3|17183.8|17179.8|96
1639595700000|2021-12-15 19:15:00|17204.8|17200.8|17195.3|17191.3|17206.8|17202.8|17195.3|17191.3|113
1639596000000|2021-12-15 19:20:00|17191.8|17187.8|17176.8|17172.8|17191.8|17187.8|17172.3|17168.3|95
1639596300000|2021-12-15 19:25:00|17171.8|17167.8|17168.8|17164.8|17171.8|17167.8|17156.3|17152.3|142
1639596600000|2021-12-15 19:30:00|17165.3|17161.3|17152.8|17148.8|17171.8|17167.8|17152.8|17148.8|180
1639596900000|2021-12-15 19:35:00|17155.8|17151.8|17184.8|17180.8|17187.8|17183.8|17152.8|17148.8|139
1639597200000|2021-12-15 19:40:00|17180.3|17176.3|17170.3|17166.3|17194.3|17190.3|17166.3|17162.3|79
1639597500000|2021-12-15 19:45:00|17172.8|17168.8|17180.8|17176.8|17187.3|17183.3|17170.3|17166.3|20
1639597800000|2021-12-15 19:50:00|17175.3|17171.3|17185.8|17181.8|17189.3|17185.3|17171.8|17167.8|29
1639598100000|2021-12-15 19:55:00|17187.3|17183.3|17189.8|17185.8|17192.3|17188.3|17171.8|17167.8|129
1639598400000|2021-12-15 20:00:00|17191.8|17187.8|17186.8|17182.8|17193.8|17189.8|17176.3|17172.3|15
1639598700000|2021-12-15 20:05:00|17194.8|17190.8|17210.3|17206.3|17210.3|17206.3|17194.8|17190.8|12
1639599000000|2021-12-15 20:10:00|17201.3|17197.3|17219.8|17215.8|17219.8|17215.8|17201.3|17197.3|94
1639599300000|2021-12-15 20:15:00|17216.3|17212.3|17245.3|17241.3|17245.3|17241.3|17216.3|17212.3|224
1639599600000|2021-12-15 20:20:00|17243.3|17239.3|17251.3|17247.3|17254.8|17250.8|17241.3|17237.3|150
1639599900000|2021-12-15 20:25:00|17247.3|17243.3|17259.8|17255.8|17259.8|17255.8|17242.8|17238.8|45
1639600200000|2021-12-15 20:30:00|17260.3|17256.3|17251.8|17247.8|17261.8|17257.8|17245.3|17241.3|47
1639600500000|2021-12-15 20:35:00|17256.8|17252.8|17261.8|17257.8|17263.3|17259.3|17254.8|17250.8|71
1639600800000|2021-12-15 20:40:00|17263.8|17259.8|17254.8|17250.8|17266.8|17262.8|17251.8|17247.8|114
1639601100000|2021-12-15 20:45:00|17256.8|17252.8|17250.8|17246.8|17256.8|17252.8|17248.8|17244.8|15
1639601400000|2021-12-15 20:50:00|17244.3|17240.3|17253.3|17249.3|17259.8|17255.8|17244.3|17240.3|40
1639601700000|2021-12-15 20:55:00|17258.3|17254.3|17262.3|17258.3|17267.3|17263.3|17257.8|17253.8|39
1639602000000|2021-12-15 21:00:00|17261.8|17257.8|17262.8|17258.8|17262.8|17258.8|17261.8|17257.8|13
1639602300000|2021-12-15 21:05:00|17264.3|17260.3|17262.3|17258.3|17269.8|17265.8|17262.3|17258.3|17
1639602600000|2021-12-15 21:10:00|17262.8|17258.8|17273.8|17255.8|17274.4|17262.8|17262.8|17255.8|8014661
1639602900000|2021-12-15 21:15:00|17274.4|17256.4|17272.1|17254.1|17275.7|17257.7|17271.2|17253.2|0
1639603200000|2021-12-15 21:20:00|17272.5|17254.5|17276.6|17258.6|17277.2|17259.2|17271.2|17253.2|0
1639603500000|2021-12-15 21:25:00|17276.2|17258.2|17277.9|17259.9|17277.9|17259.9|17275.3|17257.3|0
1639603800000|2021-12-15 21:30:00|17277.3|17259.3|17275.1|17257.1|17277.9|17259.9|17273.4|17255.4|0
1639604100000|2021-12-15 21:35:00|17275.8|17257.8|17275.8|17257.8|17277|17259|17273.2|17255.2|0
1639604400000|2021-12-15 21:40:00|17275.1|17257.1|17277.7|17259.7|17279|17261|17275.1|17257.1|0
1639604700000|2021-12-15 21:45:00|17278.3|17260.3|17278.7|17260.7|17282|17264|17277.7|17259.7|0
1639605000000|2021-12-15 21:50:00|17279.4|17261.4|17279.1|17261.1|17280|17262|17278.7|17260.7|0
1639605300000|2021-12-15 21:55:00|17279.4|17261.4|17279.6|17261.6|17282|17264|17278.7|17260.7|0
1639605600000|2021-12-15 22:00:00|17279.4|17261.4|17281.4|17263.4|17282.1|17264.1|17279.3|17261.3|0
1639605900000|2021-12-15 22:05:00|17281.7|17263.7|17281.2|17263.2|17281.7|17263.7|17280.4|17262.4|0
1639606200000|2021-12-15 22:10:00|17282.1|17264.1|17282.3|17264.3|17282.3|17264.3|17281|17263|0
1639606500000|2021-12-15 22:15:00|17282|17264|17282.6|17264.6|17282.9|17264.9|17282|17264|0
1639606800000|2021-12-15 22:20:00|17282.7|17264.7|17284.2|17266.2|17284.2|17266.2|17282.7|17264.7|0
1639607100000|2021-12-15 22:25:00|17283.1|17265.1|17285.3|17267.3|17285.5|17267.5|17282|17264|0
1639607400000|2021-12-15 22:30:00|17285.5|17267.5|17285.5|17267.5|17285.5|17267.5|17285|17267|0
1639607700000|2021-12-15 22:35:00|17285.9|17267.9|17287|17269|17287.1|17269.1|17285.9|17267.9|0
1639608000000|2021-12-15 22:40:00|17287.1|17269.1|17287.5|17269.5|17287.5|17269.5|17286.8|17268.8|0
1639608300000|2021-12-15 22:45:00|17287.1|17269.1|17287.2|17269.2|17287.7|17269.7|17287.1|17269.1|0
1639608600000|2021-12-15 22:50:00|17287.1|17269.1|17287.4|17269.4|17287.4|17269.4|17286.3|17268.3|0
1639608900000|2021-12-15 22:55:00|17287.2|17269.2|17286.7|17268.7|17287.2|17269.2|17286.7|17268.7|0
1639609200000|2021-12-15 23:00:00|17286.1|17268.1|17296.6|17278.6|17299.2|17281.2|17283.5|17265.5|0
1639609500000|2021-12-15 23:05:00|17296.9|17278.9|17293.9|17275.9|17301.6|17283.6|17293.2|17275.2|0
1639609800000|2021-12-15 23:10:00|17294.5|17276.5|17302|17284|17302.6|17284.6|17291.3|17273.3|0
1639610100000|2021-12-15 23:15:00|17301.3|17283.3|17304.6|17286.6|17304.6|17286.6|17299.4|17281.4|0
1639610400000|2021-12-15 23:20:00|17303.9|17285.9|17307.5|17289.5|17308.9|17290.9|17302|17284|0
1639610700000|2021-12-15 23:25:00|17308.2|17290.2|17307.4|17289.4|17308.8|17290.8|17304.9|17286.9|0
1639611000000|2021-12-15 23:30:00|17308|17290|17308.7|17290.7|17311.2|17293.2|17306.3|17288.3|0
1639611300000|2021-12-15 23:35:00|17297.7|17279.7|17296.1|17278.1|17300.9|17282.9|17296.1|17278.1|0
1639611600000|2021-12-15 23:40:00|17296.8|17278.8|17298.7|17280.7|17300|17282|17296.1|17278.1|0
1639611900000|2021-12-15 23:45:00|17297.4|17279.4|17304.2|17286.2|17304.5|17286.5|17297.4|17279.4|0
1639612200000|2021-12-15 23:50:00|17303.9|17285.9|17300|17282|17305.5|17287.5|17297.4|17279.4|0
1639612500000|2021-12-15 23:55:00|17299.7|17281.7|17301.3|17283.3|17301.6|17283.6|17298.4|17280.4|0
1639612800000|2021-12-16 00:00:00|17300.6|17282.6|17290|17272|17301|17283|17288.7|17270.7|0
1639613100000|2021-12-16 00:05:00|17290.3|17272.3|17287.7|17269.7|17293.6|17275.6|17285.8|17267.8|0
1639613400000|2021-12-16 00:10:00|17287.1|17269.1|17282.7|17264.7|17292.3|17274.3|17281.4|17263.4|0
1639613700000|2021-12-16 00:15:00|17282.4|17264.4|17279.6|17261.6|17288.2|17270.2|17278.3|17260.3|0
1639614000000|2021-12-16 00:20:00|17279.4|17261.4|17281.6|17263.6|17282|17264|17275.5|17257.5|0
1639614300000|2021-12-16 00:25:00|17281.9|17263.9|17279|17261|17282.4|17264.4|17276.4|17258.4|0
1639614600000|2021-12-16 00:30:00|17279.4|17261.4|17287.5|17269.5|17289.4|17271.4|17278.3|17260.3|0
1639614900000|2021-12-16 00:35:00|17287.9|17269.9|17290|17272|17290.4|17272.4|17287.2|17269.2|0
1639615200000|2021-12-16 00:40:00|17289.7|17271.7|17297.2|17279.2|17298.4|17280.4|17288.9|17270.9|0
1639615500000|2021-12-16 00:45:00|17296.8|17278.8|17298.3|17280.3|17299.4|17281.4|17296.6|17278.6|0
1639615800000|2021-12-16 00:50:00|17297.9|17279.9|17294.3|17276.3|17299.8|17281.8|17293.2|17275.2|0
1639616100000|2021-12-16 00:55:00|17293.9|17275.9|17282.4|17264.4|17295.9|17277.9|17282.4|17264.4|0
1639616400000|2021-12-16 01:00:00|17282.9|17264.9|17268.3|17264.3|17334.8|17330.8|17267.3|17263.3|578
1639616700000|2021-12-16 01:05:00|17267.8|17263.8|17265.3|17261.3|17278.8|17274.8|17265.3|17261.3|194
1639617000000|2021-12-16 01:10:00|17271.3|17267.3|17273.3|17269.3|17274.3|17270.3|17265.3|17261.3|61
1639617300000|2021-12-16 01:15:00|17272.3|17268.3|17276.8|17272.8|17278.8|17274.8|17272.3|17268.3|208
1639617600000|2021-12-16 01:20:00|17275.3|17271.3|17287.3|17283.3|17290.3|17286.3|17275.3|17271.3|119
1639617900000|2021-12-16 01:25:00|17288.8|17284.8|17279.8|17275.8|17291.3|17287.3|17279.8|17275.8|76
1639618200000|2021-12-16 01:30:00|17284.3|17280.3|17289.8|17285.8|17295.3|17291.3|17282.8|17278.8|95
1639618500000|2021-12-16 01:35:00|17292.3|17288.3|17276.3|17272.3|17299.3|17295.3|17276.3|17272.3|98
1639618800000|2021-12-16 01:40:00|17278.3|17274.3|17277.8|17273.8|17282.3|17278.3|17273.8|17269.8|75
1639619100000|2021-12-16 01:45:00|17277.3|17273.3|17265.3|17261.3|17278.8|17274.8|17265.3|17261.3|81
1639619400000|2021-12-16 01:50:00|17261.8|17257.8|17260.8|17256.8|17263.3|17259.3|17255.8|17251.8|124
1639619700000|2021-12-16 01:55:00|17259.3|17255.3|17266.8|17262.8|17266.8|17262.8|17256.3|17252.3|36
1639620000000|2021-12-16 02:00:00|17267.3|17263.3|17294.3|17290.3|17294.3|17290.3|17267.3|17263.3|198
1639620300000|2021-12-16 02:05:00|17296.8|17292.8|17292.3|17288.3|17297.8|17293.8|17287.8|17283.8|82
1639620600000|2021-12-16 02:10:00|17289.3|17285.3|17284.3|17280.3|17295.3|17291.3|17282.3|17278.3|74
1639620900000|2021-12-16 02:15:00|17286.8|17282.8|17312.8|17308.8|17312.8|17308.8|17286.8|17282.8|151
1639621200000|2021-12-16 02:20:00|17314.3|17310.3|17320.8|17316.8|17323.3|17319.3|17307.8|17303.8|183
1639621500000|2021-12-16 02:25:00|17321.3|17317.3|17312.3|17308.3|17322.8|17318.8|17310.3|17306.3|101
1639621800000|2021-12-16 02:30:00|17310.8|17306.8|17310.3|17306.3|17315.3|17311.3|17308.3|17304.3|133
1639622100000|2021-12-16 02:35:00|17312.3|17308.3|17309.8|17305.8|17312.8|17308.8|17308.3|17304.3|50
1639622400000|2021-12-16 02:40:00|17310.3|17306.3|17305.8|17301.8|17312.3|17308.3|17301.3|17297.3|134
1639622700000|2021-12-16 02:45:00|17307.8|17303.8|17301.3|17297.3|17308.3|17304.3|17301.3|17297.3|38
1639623000000|2021-12-16 02:50:00|17302.3|17298.3|17302.3|17298.3|17304.3|17300.3|17299.8|17295.8|44
1639623300000|2021-12-16 02:55:00|17302.8|17298.8|17306.3|17302.3|17307.3|17303.3|17302.8|17298.8|47
1639623600000|2021-12-16 03:00:00|17304.8|17300.8|17306.8|17302.8|17306.8|17302.8|17301.3|17297.3|54
1639623900000|2021-12-16 03:05:00|17303.3|17299.3|17306.3|17302.3|17306.3|17302.3|17300.3|17296.3|60
1639624200000|2021-12-16 03:10:00|17305.3|17301.3|17300.8|17296.8|17305.3|17301.3|17299.3|17295.3|92
1639624500000|2021-12-16 03:15:00|17301.8|17297.8|17308.8|17304.8|17308.8|17304.8|17301.8|17297.8|45
1639624800000|2021-12-16 03:20:00|17308.3|17304.3|17312.3|17308.3|17320.3|17316.3|17307.8|17303.8|148
1639625100000|2021-12-16 03:25:00|17312.8|17308.8|17303.3|17299.3|17312.8|17308.8|17303.3|17299.3|14
1639625400000|2021-12-16 03:30:00|17302.8|17298.8|17327.3|17323.3|17330.8|17326.8|17301.8|17297.8|571
1639625700000|2021-12-16 03:35:00|17330.3|17326.3|17339.3|17335.3|17348.8|17344.8|17330.3|17326.3|385
1639626000000|2021-12-16 03:40:00|17338.3|17334.3|17335.8|17331.8|17354.3|17350.3|17325.8|17321.8|646
1639626300000|2021-12-16 03:45:00|17329.3|17325.3|17311.8|17307.8|17335.3|17331.3|17303.3|17299.3|2621
1639626600000|2021-12-16 03:50:00|17311.3|17307.3|17293.8|17289.8|17321.8|17317.8|17280.8|17276.8|1709
1639626900000|2021-12-16 03:55:00|17294.8|17290.8|17291.8|17287.8|17299.8|17295.8|17282.3|17278.3|1256
1639627200000|2021-12-16 04:00:00|17292.3|17288.3|17275.8|17271.8|17296.8|17292.8|17257.8|17253.8|1563
1639627500000|2021-12-16 04:05:00|17274.8|17270.8|17280.3|17276.3|17289.8|17285.8|17268.3|17264.3|689
1639627800000|2021-12-16 04:10:00|17282.3|17278.3|17271.8|17267.8|17292.3|17288.3|17271.3|17267.3|497
1639628100000|2021-12-16 04:15:00|17272.3|17268.3|17265.3|17261.3|17281.3|17277.3|17262.3|17258.3|734
1639628400000|2021-12-16 04:20:00|17263.8|17259.8|17235.3|17231.3|17264.3|17260.3|17233.8|17229.8|1758
1639628700000|2021-12-16 04:25:00|17234.3|17230.3|17242.3|17238.3|17247.8|17243.8|17225.3|17221.3|976
1639629000000|2021-12-16 04:30:00|17243.3|17239.3|17224.3|17220.3|17250.8|17246.8|17223.3|17219.3|471
1639629300000|2021-12-16 04:35:00|17223.3|17219.3|17223.8|17219.8|17233.3|17229.3|17215.8|17211.8|801
1639629600000|2021-12-16 04:40:00|17224.3|17220.3|17242.8|17238.8|17246.3|17242.3|17220.3|17216.3|532
1639629900000|2021-12-16 04:45:00|17243.8|17239.8|17244.6|17240.6|17263.8|17259.8|17239.6|17235.6|333
1639630200000|2021-12-16 04:50:00|17244.8|17240.8|17254|17250|17263.3|17259.3|17235.6|17231.6|363
1639630500000|2021-12-16 04:55:00|17253.8|17249.8|17246.5|17242.5|17258.8|17254.8|17240.5|17236.5|434
1639630800000|2021-12-16 05:00:00|17247.3|17243.3|17242.8|17238.8|17249.8|17245.8|17237.5|17233.5|242
1639631100000|2021-12-16 05:05:00|17242.5|17238.5|17241.8|17237.8|17258.8|17254.8|17241|17237|328
1639631400000|2021-12-16 05:10:00|17241.5|17237.5|17253.5|17249.5|17255.8|17251.8|17240.3|17236.3|351
1639631700000|2021-12-16 05:15:00|17253.3|17249.3|17264.8|17260.8|17270.8|17266.8|17253.3|17249.3|338
1639632000000|2021-12-16 05:20:00|17265|17261|17266.8|17262.8|17275.8|17271.8|17260.8|17256.8|551
1639632300000|2021-12-16 05:25:00|17267|17263|17269|17265|17271.5|17267.5|17258.5|17254.5|557
1639632600000|2021-12-16 05:30:00|17268.8|17264.8|17279.3|17275.3|17283.8|17279.8|17268.5|17264.5|956
1639632900000|2021-12-16 05:35:00|17279.5|17275.5|17272.5|17268.5|17283.8|17279.8|17268.5|17264.5|457
1639633200000|2021-12-16 05:40:00|17272.3|17268.3|17271|17267|17273.8|17269.8|17259.8|17255.8|372
1639633500000|2021-12-16 05:45:00|17271.3|17267.3|17258.3|17254.3|17283.3|17279.3|17255.8|17251.8|558
1639633800000|2021-12-16 05:50:00|17258.5|17254.5|17232|17228|17258.8|17254.8|17231.8|17227.8|397
1639634100000|2021-12-16 05:55:00|17231.5|17227.5|17225.5|17221.5|17246.8|17242.8|17221.3|17217.3|750
1639634400000|2021-12-16 06:00:00|17225.8|17221.8|17214.8|17210.8|17233.3|17229.3|17213|17209|617
1639634700000|2021-12-16 06:05:00|17214.3|17210.3|17213.3|17209.3|17225.8|17221.8|17203.3|17199.3|535
1639635000000|2021-12-16 06:10:00|17213.5|17209.5|17223.8|17219.8|17229|17225|17207|17203|352
1639635300000|2021-12-16 06:15:00|17223.5|17219.5|17231.8|17227.8|17241.3|17237.3|17222.3|17218.3|313
1639635600000|2021-12-16 06:20:00|17231.5|17227.5|17234.8|17230.8|17237|17233|17223.5|17219.5|279
1639635900000|2021-12-16 06:25:00|17234.5|17230.5|17219.8|17215.8|17236.3|17232.3|17219.8|17215.8|272
1639636200000|2021-12-16 06:30:00|17219.3|17215.3|17204.5|17200.5|17219.5|17215.5|17203.8|17199.8|231
1639636500000|2021-12-16 06:35:00|17204.8|17200.8|17204.3|17200.3|17215.8|17211.8|17196|17192|510
1639636800000|2021-12-16 06:40:00|17205|17201|17210.3|17206.3|17213.8|17209.8|17194|17190|467
1639637100000|2021-12-16 06:45:00|17210.8|17206.8|17222.5|17218.5|17237|17233|17208|17204|699
1639637400000|2021-12-16 06:50:00|17222|17218|17217|17213|17223.8|17219.8|17211.5|17207.5|220
1639637700000|2021-12-16 06:55:00|17216.8|17212.8|17201.5|17197.5|17219|17215|17195|17191|247
1639638000000|2021-12-16 07:00:00|17201.3|17197.3|17214|17210|17222.3|17218.3|17187|17183|503
1639638300000|2021-12-16 07:05:00|17214.3|17210.3|17209.8|17205.8|17225.8|17221.8|17206|17202|409
1639638600000|2021-12-16 07:10:00|17210|17206|17215|17211|17226.8|17222.8|17204.3|17200.3|872
1639638900000|2021-12-16 07:15:00|17215.3|17211.3|17225.3|17221.3|17231.3|17227.3|17208|17204|574
1639639200000|2021-12-16 07:20:00|17226|17222|17267|17263|17271|17267|17223.8|17219.8|2347
1639639500000|2021-12-16 07:25:00|17267.5|17263.5|17279.8|17275.8|17280.5|17276.5|17249|17245|832
1639639800000|2021-12-16 07:30:00|17280.8|17276.8|17269.3|17265.3|17286.5|17282.5|17266.3|17262.3|928
1639640100000|2021-12-16 07:35:00|17269.5|17265.5|17252|17248|17270.8|17266.8|17250.8|17246.8|416
1639640400000|2021-12-16 07:40:00|17251.5|17247.5|17247.8|17243.8|17259.5|17255.5|17242.8|17238.8|321
1639640700000|2021-12-16 07:45:00|17248|17244|17252.5|17248.5|17256.5|17252.5|17230.5|17226.5|607
1639641000000|2021-12-16 07:50:00|17252.8|17248.8|17248|17244|17258.8|17254.8|17244|17240|400
1639641300000|2021-12-16 07:55:00|17247.8|17243.8|17251.8|17247.8|17268.3|17264.3|17247.8|17243.8|542
1639641600000|2021-12-16 08:00:00|17250.8|17246.8|17255.8|17251.8|17261|17257|17240.5|17236.5|634
1639641900000|2021-12-16 08:05:00|17256|17252|17261|17257|17265.5|17261.5|17250|17246|485
1639642200000|2021-12-16 08:10:00|17262.3|17258.3|17252.3|17248.3|17267.3|17263.3|17251.5|17247.5|530
1639642500000|2021-12-16 08:15:00|17252.5|17248.5|17260.8|17256.8|17261|17257|17246.3|17242.3|507
1639642800000|2021-12-16 08:20:00|17261|17257|17258.3|17254.3|17271.3|17267.3|17250.3|17246.3|578
1639643100000|2021-12-16 08:25:00|17258|17254|17261.8|17257.8|17270|17266|17256|17252|730
1639643400000|2021-12-16 08:30:00|17261.5|17257.5|17248|17244|17264.8|17260.8|17236.5|17232.5|651
1639643700000|2021-12-16 08:35:00|17247.8|17243.8|17237.3|17233.3|17255.5|17251.5|17236|17232|623
1639644000000|2021-12-16 08:40:00|17237.5|17233.5|17219|17215|17241|17237|17214.5|17210.5|1048
1639644300000|2021-12-16 08:45:00|17219.3|17215.3|17235.5|17231.5|17235.5|17231.5|17216.8|17212.8|532
1639644600000|2021-12-16 08:50:00|17236|17232|17234.8|17230.8|17245.3|17241.3|17229.5|17225.5|671
1639644900000|2021-12-16 08:55:00|17234.5|17230.5|17235.5|17231.5|17240.8|17236.8|17229.5|17225.5|437
1639645200000|2021-12-16 09:00:00|17235.8|17231.8|17216.5|17212.5|17249.5|17245.5|17216.5|17212.5|451
1639645500000|2021-12-16 09:05:00|17216.3|17212.3|17204.3|17200.3|17218.5|17214.5|17203.3|17199.3|687
1639645800000|2021-12-16 09:10:00|17204.5|17200.5|17191|17187|17213.3|17209.3|17186|17182|1056
1639646100000|2021-12-16 09:15:00|17190.8|17186.8|17210|17206|17211|17207|17180.8|17176.8|777
1639646400000|2021-12-16 09:20:00|17209.8|17205.8|17210.5|17206.5|17222.8|17218.8|17207|17203|502
1639646700000|2021-12-16 09:25:00|17210.8|17206.8|17239.8|17235.8|17246.5|17242.5|17210.8|17206.8|396
1639647000000|2021-12-16 09:30:00|17239.3|17235.3|17232|17228|17250|17246|17227.8|17223.8|1040
1639647300000|2021-12-16 09:35:00|17232.3|17228.3|17221|17217|17235.5|17231.5|17213.3|17209.3|789
1639647600000|2021-12-16 09:40:00|17220.8|17216.8|17242|17238|17242.5|17238.5|17220.5|17216.5|615
1639647900000|2021-12-16 09:45:00|17242.3|17238.3|17259.3|17255.3|17262.5|17258.5|17242.3|17238.3|1213
1639648200000|2021-12-16 09:50:00|17258.8|17254.8|17281.5|17277.5|17282.8|17278.8|17258.3|17254.3|1563
1639648500000|2021-12-16 09:55:00|17281.8|17277.8|17285|17281|17293.3|17289.3|17275.5|17271.5|1779
1639648800000|2021-12-16 10:00:00|17285.5|17281.5|17281|17277|17288.5|17284.5|17277.5|17273.5|513
1639649100000|2021-12-16 10:05:00|17280.8|17276.8|17278.5|17274.5|17283|17279|17275.3|17271.3|128
1639649400000|2021-12-16 10:10:00|17283.6|17265.6|17283.7|17265.7|17287.6|17269.6|17281.6|17263.6|9299455
1639649700000|2021-12-16 10:15:00|17282.9|17264.9|17289.9|17271.9|17290.7|17272.7|17282.5|17264.5|0
1639650000000|2021-12-16 10:20:00|17289.1|17271.1|17292.9|17274.9|17292.9|17274.9|17287.4|17269.4|0
1639650300000|2021-12-16 10:25:00|17293.8|17275.8|17287.6|17269.6|17294.9|17276.9|17287.1|17269.1|0
1639650600000|2021-12-16 10:30:00|17287.5|17269.5|17289.2|17271.2|17292.8|17274.8|17287|17269|0
1639650900000|2021-12-16 10:35:00|17288.9|17270.9|17289.2|17271.2|17291.2|17273.2|17287.4|17269.4|0
1639651200000|2021-12-16 10:40:00|17286|17282|17285.5|17281.5|17289.5|17285.5|17276.5|17272.5|65
1639651500000|2021-12-16 10:45:00|17284.3|17280.3|17278.3|17274.3|17285|17281|17277|17273|28
1639651800000|2021-12-16 10:50:00|17277.3|17273.3|17279|17275|17281|17277|17276.8|17272.8|44
1639652100000|2021-12-16 10:55:00|17278.8|17274.8|17285.3|17281.3|17286.3|17282.3|17278.5|17274.5|23
1639652400000|2021-12-16 11:00:00|17285.5|17281.5|17281.5|17277.5|17286.3|17282.3|17280|17276|103
1639652700000|2021-12-16 11:05:00|17281.3|17277.3|17280.5|17276.5|17281.3|17277.3|17276.8|17272.8|60
1639653000000|2021-12-16 11:10:00|17280.8|17276.8|17285|17281|17286.3|17282.3|17279.3|17275.3|44
1639653300000|2021-12-16 11:15:00|17285.5|17281.5|17286|17282|17289|17285|17284.5|17280.5|114
1639653600000|2021-12-16 11:20:00|17287|17283|17287.5|17283.5|17289.5|17285.5|17287|17283|17
1639653900000|2021-12-16 11:25:00|17293|17289|17294.5|17290.5|17295|17291|17293|17289|4
1639654200000|2021-12-16 11:30:00|17298|17294|17297.5|17293.5|17301.5|17297.5|17296|17292|53
1639654500000|2021-12-16 11:35:00|17298.5|17294.5|17296|17292|17298.5|17294.5|17292|17288|34
1639654800000|2021-12-16 11:40:00|17295|17291|17295|17291|17295|17291|17295|17291|1
1639655100000|2021-12-16 11:45:00|17296|17292|17305.5|17301.5|17308|17304|17296|17292|73
1639655400000|2021-12-16 11:50:00|17305|17301|17306|17302|17307|17303|17300.5|17296.5|25
1639655700000|2021-12-16 11:55:00|17305.5|17301.5|17309.5|17305.5|17310|17306|17302|17298|236
1639656000000|2021-12-16 12:00:00|17304.5|17300.5|17305.5|17301.5|17309|17305|17304|17300|361
1639656300000|2021-12-16 12:05:00|17303|17299|17295|17291|17303|17299|17291.5|17287.5|48
1639656600000|2021-12-16 12:10:00|17297|17293|17295.5|17291.5|17297|17293|17295.5|17291.5|6
1639656900000|2021-12-16 12:15:00|17293.5|17289.5|17293.5|17289.5|17297|17293|17291.5|17287.5|13
1639657200000|2021-12-16 12:20:00|17289.5|17285.5|17298|17294|17298|17294|17288|17284|52
1639657500000|2021-12-16 12:25:00|17299.5|17295.5|17285.5|17281.5|17300|17296|17285.5|17281.5|101
1639657800000|2021-12-16 12:30:00|17288|17284|17292.5|17288.5|17292.5|17288.5|17286|17282|21
1639658100000|2021-12-16 12:35:00|17289|17285|17289.5|17285.5|17291|17287|17288.5|17284.5|13
1639658400000|2021-12-16 12:40:00|17290|17286|17296|17292|17296.5|17292.5|17287|17283|20
1639658700000|2021-12-16 12:45:00|17293|17289|17292.5|17288.5|17293|17289|17292.5|17288.5|2
1639659000000|2021-12-16 12:50:00|17297.5|17293.5|17296|17292|17298|17294|17296|17292|4
1639659300000|2021-12-16 12:55:00|17293.5|17289.5|17292.5|17288.5|17295|17291|17289.5|17285.5|40
1639659600000|2021-12-16 13:00:00|17293|17289|17292|17288|17293|17289|17290.5|17286.5|53
1639659900000|2021-12-16 13:05:00|17291.5|17287.5|17291.5|17287.5|17294.5|17290.5|17291|17287|62
1639660200000|2021-12-16 13:10:00|17292.5|17288.5|17291.5|17287.5|17297|17293|17291.5|17287.5|41
1639660500000|2021-12-16 13:15:00|17291|17287|17294|17290|17295|17291|17291|17287|49
1639660800000|2021-12-16 13:20:00|17294.5|17290.5|17298|17294|17298|17294|17294.5|17290.5|4
1639661100000|2021-12-16 13:25:00|17300.5|17296.5|17304.5|17300.5|17304.5|17300.5|17300.5|17296.5|25
1639661400000|2021-12-16 13:30:00|17303.5|17299.5|17301.5|17297.5|17308|17304|17301.5|17297.5|67
1639661700000|2021-12-16 13:35:00|17303|17299|17300.5|17296.5|17304|17300|17300.5|17296.5|24
1639662000000|2021-12-16 13:40:00|17299|17295|17301.5|17297.5|17301.5|17297.5|17297|17293|19
1639662300000|2021-12-16 13:45:00|17301|17297|17298|17294|17306|17302|17295.5|17291.5|102
1639662600000|2021-12-16 13:50:00|17295.5|17291.5|17302|17298|17303.5|17299.5|17295.5|17291.5|26
1639662900000|2021-12-16 13:55:00|17301.5|17297.5|17298.5|17294.5|17301.5|17297.5|17298.5|17294.5|14
1639663200000|2021-12-16 14:00:00|17300|17296|17294|17290|17300.5|17296.5|17288|17284|67
1639663500000|2021-12-16 14:05:00|17295|17291|17293|17289|17300|17296|17293|17289|22
1639663800000|2021-12-16 14:10:00|17293.5|17289.5|17298|17294|17298|17294|17293.5|17289.5|9
1639664100000|2021-12-16 14:15:00|17289|17285|17296.5|17292.5|17297|17293|17289|17285|36
1639664400000|2021-12-16 14:20:00|17298|17294|17294|17290|17301|17297|17294|17290|24
1639664700000|2021-12-16 14:25:00|17293|17289|17294|17290|17296.5|17292.5|17292|17288|33
1639665000000|2021-12-16 14:30:00|17294.5|17290.5|17299.5|17295.5|17317.5|17313.5|17294.5|17290.5|282
1639665300000|2021-12-16 14:35:00|17301|17297|17299|17295|17315.5|17311.5|17290|17286|347
1639665600000|2021-12-16 14:40:00|17300.5|17296.5|17281|17277|17306.5|17302.5|17281|17277|279
1639665900000|2021-12-16 14:45:00|17282|17278|17301|17297|17302.5|17298.5|17282|17278|259
1639666200000|2021-12-16 14:50:00|17303|17299|17288.5|17284.5|17305|17301|17283.5|17279.5|155
1639666500000|2021-12-16 14:55:00|17289.5|17285.5|17278.5|17274.5|17291.5|17287.5|17272|17268|170
1639666800000|2021-12-16 15:00:00|17278|17274|17280.5|17276.5|17287|17283|17267|17263|275
1639667100000|2021-12-16 15:05:00|17281|17277|17270.5|17266.5|17284|17280|17267|17263|148
1639667400000|2021-12-16 15:10:00|17269.5|17265.5|17277|17273|17288|17284|17268|17264|252
1639667700000|2021-12-16 15:15:00|17279.5|17275.5|17280.5|17276.5|17283.5|17279.5|17269.5|17265.5|154
1639668000000|2021-12-16 15:20:00|17279.5|17275.5|17282|17278|17284|17280|17276.5|17272.5|157
1639668300000|2021-12-16 15:25:00|17282.5|17278.5|17286.5|17282.5|17292.5|17288.5|17281|17277|337
1639668600000|2021-12-16 15:30:00|17287|17283|17288.5|17284.5|17297|17293|17283.5|17279.5|134
1639668900000|2021-12-16 15:35:00|17285.5|17281.5|17279|17275|17287|17283|17276.5|17272.5|191
1639669200000|2021-12-16 15:40:00|17276.5|17272.5|17275.5|17271.5|17280.5|17276.5|17271.5|17267.5|143
1639669500000|2021-12-16 15:45:00|17277.5|17273.5|17288|17284|17291|17287|17276|17272|119
1639669800000|2021-12-16 15:50:00|17286.5|17282.5|17292.5|17288.5|17299.5|17295.5|17286|17282|192
1639670100000|2021-12-16 15:55:00|17298|17294|17308.5|17304.5|17309|17305|17298|17294|149
1639670400000|2021-12-16 16:00:00|17306.5|17302.5|17275|17271|17308.5|17304.5|17274.5|17270.5|260
1639670700000|2021-12-16 16:05:00|17273|17269|17289.5|17285.5|17289.5|17285.5|17267.5|17263.5|228
1639671000000|2021-12-16 16:10:00|17290.5|17286.5|17290|17286|17294.5|17290.5|17285|17281|76
1639671300000|2021-12-16 16:15:00|17289|17285|17303|17299|17303.5|17299.5|17289|17285|124
1639671600000|2021-12-16 16:20:00|17302.5|17298.5|17304.5|17300.5|17308|17304|17300|17296|65
1639671900000|2021-12-16 16:25:00|17303|17299|17313|17309|17316.5|17312.5|17301|17297|165
1639672200000|2021-12-16 16:30:00|17310.5|17306.5|17301.5|17297.5|17313.5|17309.5|17301.5|17297.5|84
1639672500000|2021-12-16 16:35:00|17302.5|17298.5|17298|17294|17304.5|17300.5|17296.5|17292.5|95
1639672800000|2021-12-16 16:40:00|17298.5|17294.5|17303.5|17299.5|17304.5|17300.5|17298.5|17294.5|67
1639673100000|2021-12-16 16:45:00|17302|17298|17301.5|17297.5|17310|17306|17296|17292|78
1639673400000|2021-12-16 16:50:00|17302.5|17298.5|17311.5|17307.5|17313.5|17309.5|17301.5|17297.5|92
1639673700000|2021-12-16 16:55:00|17312.5|17308.5|17295|17291|17313|17309|17295|17291|116
1639674000000|2021-12-16 17:00:00|17294.5|17290.5|17283.5|17279.5|17304.5|17300.5|17281.5|17277.5|143
1639674300000|2021-12-16 17:05:00|17285|17281|17287.5|17283.5|17288|17284|17278.5|17274.5|67
1639674600000|2021-12-16 17:10:00|17288|17284|17281.5|17277.5|17291.5|17287.5|17280|17276|60
1639674900000|2021-12-16 17:15:00|17279.5|17275.5|17276.5|17272.5|17281|17277|17272.5|17268.5|86
1639675200000|2021-12-16 17:20:00|17277.5|17273.5|17280.5|17276.5|17284|17280|17276.5|17272.5|75
1639675500000|2021-12-16 17:25:00|17279.5|17275.5|17275.5|17271.5|17279.5|17275.5|17272|17268|39
1639675800000|2021-12-16 17:30:00|17275|17271|17269|17265|17277|17273|17265|17261|165
1639676100000|2021-12-16 17:35:00|17272|17268|17273.5|17269.5|17275.5|17271.5|17267|17263|71
1639676400000|2021-12-16 17:40:00|17272.5|17268.5|17269|17265|17274|17270|17268|17264|68
1639676700000|2021-12-16 17:45:00|17269.5|17265.5|17265.5|17261.5|17274.5|17270.5|17261.5|17257.5|34
1639677000000|2021-12-16 17:50:00|17265|17261|17269.5|17265.5|17274.5|17270.5|17265|17261|34
1639677300000|2021-12-16 17:55:00|17270.5|17266.5|17254.5|17250.5|17271|17267|17254.5|17250.5|72
1639677600000|2021-12-16 18:00:00|17256|17252|17262|17258|17267.5|17263.5|17256|17252|55
1639677900000|2021-12-16 18:05:00|17264|17260|17269.5|17265.5|17271|17267|17258.5|17254.5|28
1639678200000|2021-12-16 18:10:00|17269|17265|17281.5|17277.5|17283|17279|17269|17265|87
1639678500000|2021-12-16 18:15:00|17285|17281|17283.5|17279.5|17290.5|17286.5|17280|17276|53
1639678800000|2021-12-16 18:20:00|17287|17283|17279|17275|17287.5|17283.5|17279|17275|19
1639679100000|2021-12-16 18:25:00|17278|17274|17281|17277|17283.5|17279.5|17274|17270|40
1639679400000|2021-12-16 18:30:00|17280.5|17276.5|17265.5|17261.5|17280.5|17276.5|17265.5|17261.5|7
1639679700000|2021-12-16 18:35:00|17269|17265|17273.5|17269.5|17273.5|17269.5|17269|17265|3
1639680000000|2021-12-16 18:40:00|17279.5|17275.5|17279.5|17275.5|17279.5|17275.5|17279.5|17275.5|1
1639680300000|2021-12-16 18:45:00|17278|17274|17287|17283|17289.5|17285.5|17278|17274|29
1639680600000|2021-12-16 18:50:00|17287.5|17283.5|17282|17278|17289|17285|17274|17270|30
1639680900000|2021-12-16 18:55:00|17285.5|17281.5|17281.5|17277.5|17285.5|17281.5|17279|17275|22
1639681200000|2021-12-16 19:00:00|17288.5|17284.5|17288.5|17284.5|17288.5|17284.5|17288.5|17284.5|5
1639681500000|2021-12-16 19:05:00|17286|17282|17281|17277|17287.5|17283.5|17281|17277|23
1639681800000|2021-12-16 19:10:00|17278|17274|17263.5|17259.5|17278|17274|17263.5|17259.5|86
1639682100000|2021-12-16 19:15:00|17258|17254|17256.5|17252.5|17258.5|17254.5|17252|17248|79
1639682400000|2021-12-16 19:20:00|17253.5|17249.5|17240.5|17236.5|17253.5|17249.5|17240.5|17236.5|125
1639682700000|2021-12-16 19:25:00|17242|17238|17251|17247|17254.5|17250.5|17241.5|17237.5|140
1639683000000|2021-12-16 19:30:00|17250.5|17246.5|17249.5|17245.5|17251.5|17247.5|17248|17244|32
1639683300000|2021-12-16 19:35:00|17247.5|17243.5|17261|17257|17263|17259|17247|17243|94
1639683600000|2021-12-16 19:40:00|17264.5|17260.5|17261|17257|17268.5|17264.5|17254|17250|51
1639683900000|2021-12-16 19:45:00|17259.5|17255.5|17236.5|17232.5|17259.5|17255.5|17226|17222|113
1639684200000|2021-12-16 19:50:00|17237|17233|17222.5|17218.5|17237.5|17233.5|17222.5|17218.5|158
1639684500000|2021-12-16 19:55:00|17225|17221|17226.5|17222.5|17226.5|17222.5|17216|17212|337
1639684800000|2021-12-16 20:00:00|17227.5|17223.5|17230.5|17226.5|17230.5|17226.5|17217.5|17213.5|47
1639685100000|2021-12-16 20:05:00|17228|17224|17225.5|17221.5|17236|17232|17224|17220|59
1639685400000|2021-12-16 20:10:00|17221.5|17217.5|17226|17222|17228.5|17224.5|17221.5|17217.5|68
1639685700000|2021-12-16 20:15:00|17225|17221|17233.5|17229.5|17236|17232|17221.5|17217.5|70
1639686000000|2021-12-16 20:20:00|17234.5|17230.5|17243.5|17239.5|17245.5|17241.5|17234.5|17230.5|74
1639686300000|2021-12-16 20:25:00|17243|17239|17251|17247|17251|17247|17239.5|17235.5|26
1639686600000|2021-12-16 20:30:00|17248|17244|17256|17252|17260|17256|17238.5|17234.5|125
1639686900000|2021-12-16 20:35:00|17250.5|17246.5|17263.5|17259.5|17266|17262|17250.5|17246.5|97
1639687200000|2021-12-16 20:40:00|17263|17259|17247|17243|17266.5|17262.5|17247|17243|68
1639687500000|2021-12-16 20:45:00|17247.5|17243.5|17241|17237|17256|17252|17241|17237|37
1639687800000|2021-12-16 20:50:00|17242|17238|17247|17243|17266.5|17262.5|17242|17238|66
1639688100000|2021-12-16 20:55:00|17248|17244|17235|17231|17254.5|17250.5|17231|17227|174
1639688400000|2021-12-16 21:00:00|17233.5|17229.5|17226.5|17222.5|17235.5|17231.5|17226.5|17222.5|30
1639688700000|2021-12-16 21:05:00|17229|17225|17229.5|17225.5|17229.5|17225.5|17229|17225|16
1639689000000|2021-12-16 21:10:00|17235|17231|17242|17224|17242.6|17231.5|17235|17223.7|9354685
1639689300000|2021-12-16 21:15:00|17242.3|17224.3|17235.9|17217.9|17242.3|17224.3|17234.6|17216.6|0
1639689600000|2021-12-16 21:20:00|17236.5|17218.5|17226.4|17208.4|17236.8|17218.8|17226.4|17208.4|0
1639689900000|2021-12-16 21:25:00|17226.1|17208.1|17227|17209|17233.5|17215.5|17225.7|17207.7|0
1639690200000|2021-12-16 21:30:00|17227.6|17209.6|17230.9|17212.9|17230.9|17212.9|17227.6|17209.6|0
1639690500000|2021-12-16 21:35:00|17232.2|17214.2|17234.1|17216.1|17235.1|17217.1|17230.9|17212.9|0
1639690800000|2021-12-16 21:40:00|17234.8|17216.8|17231.8|17213.8|17235.7|17217.7|17230.2|17212.2|0
1639691100000|2021-12-16 21:45:00|17233.5|17215.5|17239|17221|17239|17221|17231.5|17213.5|0
1639691400000|2021-12-16 21:50:00|17238.3|17220.3|17237|17219|17239|17221|17231.8|17213.8|0
1639691700000|2021-12-16 21:55:00|17237.7|17219.7|17238.9|17220.9|17240.9|17222.9|17237.3|17219.3|0
1639692000000|2021-12-16 22:00:00|17239|17221|17236.5|17218.5|17239|17221|17236.5|17218.5|0
1639692300000|2021-12-16 22:05:00|17237.6|17219.6|17234.2|17216.2|17238.4|17220.4|17234|17216|0
1639692600000|2021-12-16 22:10:00|17234.3|17216.3|17236.7|17218.7|17236.7|17218.7|17234|17216|0
1639692900000|2021-12-16 22:15:00|17236.1|17218.1|17233.7|17215.7|17237.4|17219.4|17233.6|17215.6|0
1639693200000|2021-12-16 22:20:00|17234|17216|17232.4|17214.4|17234.1|17216.1|17231.9|17213.9|0
1639693500000|2021-12-16 22:25:00|17232.5|17214.5|17233.7|17215.7|17233.7|17215.7|17232.2|17214.2|0
1639693800000|2021-12-16 22:30:00|17234.2|17216.2|17233.6|17215.6|17234.5|17216.5|17232.7|17214.7|0
1639694100000|2021-12-16 22:35:00|17233.7|17215.7|17233|17215|17234.7|17216.7|17232.8|17214.8|0
1639694400000|2021-12-16 22:40:00|17233.1|17215.1|17233.7|17215.7|17234.2|17216.2|17233|17215|0
1639694700000|2021-12-16 22:45:00|17233.8|17215.8|17233.6|17215.6|17234.3|17216.3|17233.2|17215.2|0
1639695000000|2021-12-16 22:50:00|17233.5|17215.5|17234.6|17216.6|17234.7|17216.7|17233.3|17215.3|0
1639695300000|2021-12-16 22:55:00|17234.5|17216.5|17235.4|17217.4|17235.4|17217.4|17234|17216|0
1639695600000|2021-12-16 23:00:00|17237.2|17219.2|17230|17212|17239.1|17221.1|17230|17212|0
1639695900000|2021-12-16 23:05:00|17230.4|17212.4|17233.6|17215.6|17233.6|17215.6|17229.7|17211.7|0
1639696200000|2021-12-16 23:10:00|17234.3|17216.3|17230.4|17212.4|17235.9|17217.9|17230.4|17212.4|0
1639696500000|2021-12-16 23:15:00|17229.7|17211.7|17223.2|17205.2|17229.7|17211.7|17221.2|17203.2|0
1639696800000|2021-12-16 23:20:00|17222.5|17204.5|17215.7|17197.7|17224.5|17206.5|17215.6|17197.6|0
1639697100000|2021-12-16 23:25:00|17216.4|17198.4|17207.6|17189.6|17217|17199|17206.7|17188.7|0
1639697400000|2021-12-16 23:30:00|17207.9|17189.9|17217.9|17199.9|17219.2|17201.2|17207.9|17189.9|0
1639697700000|2021-12-16 23:35:00|17218.5|17200.5|17220.2|17202.2|17222.1|17204.1|17211.8|17193.8|0
1639698000000|2021-12-16 23:40:00|17220.8|17202.8|17217.6|17199.6|17220.8|17202.8|17216.3|17198.3|0
1639698300000|2021-12-16 23:45:00|17218.2|17200.2|17218.9|17200.9|17225.4|17207.4|17217.6|17199.6|0
1639698600000|2021-12-16 23:50:00|17219.5|17201.5|17218|17200|17224.1|17206.1|17218|17200|0
1639698900000|2021-12-16 23:55:00|17218.6|17200.6|17218.6|17200.6|17220.6|17202.6|17214.7|17196.7|0
1639699200000|2021-12-17 00:00:00|17219.9|17201.9|17225.7|17207.7|17230.9|17212.9|17219.3|17201.3|0
1639699500000|2021-12-17 00:05:00|17226.1|17208.1|17229.3|17211.3|17230.6|17212.6|17220.9|17202.9|0
1639699800000|2021-12-17 00:10:00|17229.6|17211.6|17229|17211|17232.9|17214.9|17227.7|17209.7|0
1639700100000|2021-12-17 00:15:00|17229.6|17211.6|17211.2|17193.2|17230.9|17212.9|17209.9|17191.9|0
1639700400000|2021-12-17 00:20:00|17210.8|17192.8|17216.7|17198.7|17218.4|17200.4|17210.8|17192.8|0
1639700700000|2021-12-17 00:25:00|17216.8|17198.8|17213.9|17195.9|17218.2|17200.2|17210.6|17192.6|0
1639701000000|2021-12-17 00:30:00|17214.3|17196.3|17226.9|17208.9|17226.9|17208.9|17212.8|17194.8|0
1639701300000|2021-12-17 00:35:00|17227|17209|17230.3|17212.3|17231.5|17213.5|17224.9|17206.9|0
1639701600000|2021-12-17 00:40:00|17230.5|17212.5|17234.6|17216.6|17234.9|17216.9|17228.4|17210.4|0
1639701900000|2021-12-17 00:45:00|17234.2|17216.2|17237|17219|17238|17220|17234.2|17216.2|0
1639702200000|2021-12-17 00:50:00|17236.8|17218.8|17235.4|17217.4|17239.6|17221.6|17235.4|17217.4|0
1639702500000|2021-12-17 00:55:00|17235.8|17217.8|17232.4|17214.4|17238.4|17220.4|17231.4|17213.4|0
1639702800000|2021-12-17 01:00:00|17231.8|17213.8|17246.6|17242.6|17251.1|17247.1|17217.1|17211.8|409
1639703100000|2021-12-17 01:05:00|17249.1|17245.1|17252.6|17248.6|17254.1|17250.1|17244.6|17240.6|85
1639703400000|2021-12-17 01:10:00|17253.1|17249.1|17253.1|17249.1|17254.1|17250.1|17248.1|17244.1|165
1639703700000|2021-12-17 01:15:00|17253.6|17249.6|17256.6|17252.6|17257.6|17253.6|17249.1|17245.1|303
1639704000000|2021-12-17 01:20:00|17255.6|17251.6|17259.6|17255.6|17262.1|17258.1|17254.1|17250.1|100
1639704300000|2021-12-17 01:25:00|17258.6|17254.6|17250.6|17246.6|17259.6|17255.6|17249.6|17245.6|122
1639704600000|2021-12-17 01:30:00|17250.1|17246.1|17242.6|17238.6|17251.1|17247.1|17238.1|17234.1|153
1639704900000|2021-12-17 01:35:00|17240.1|17236.1|17236.1|17232.1|17244.1|17240.1|17234.6|17230.6|98
1639705200000|2021-12-17 01:40:00|17235.1|17231.1|17239.6|17235.6|17243.1|17239.1|17235.1|17231.1|65
1639705500000|2021-12-17 01:45:00|17240.1|17236.1|17248.1|17244.1|17252.6|17248.6|17239.1|17235.1|41
1639705800000|2021-12-17 01:50:00|17250.1|17246.1|17247.1|17243.1|17251.1|17247.1|17244.6|17240.6|40
1639706100000|2021-12-17 01:55:00|17246.1|17242.1|17252.6|17248.6|17252.6|17248.6|17244.6|17240.6|51
1639706400000|2021-12-17 02:00:00|17249.1|17245.1|17246.1|17242.1|17253.1|17249.1|17244.6|17240.6|95
1639706700000|2021-12-17 02:05:00|17247.6|17243.6|17260.1|17256.1|17260.1|17256.1|17247.6|17243.6|67
1639707000000|2021-12-17 02:10:00|17262.1|17258.1|17261.1|17257.1|17268.6|17264.6|17259.6|17255.6|84
1639707300000|2021-12-17 02:15:00|17261.6|17257.6|17260.1|17256.1|17263.1|17259.1|17259.6|17255.6|34
1639707600000|2021-12-17 02:20:00|17258.6|17254.6|17251.1|17247.1|17260.1|17256.1|17249.1|17245.1|32
1639707900000|2021-12-17 02:25:00|17250.1|17246.1|17237.1|17233.1|17251.1|17247.1|17237.1|17233.1|41
1639708200000|2021-12-17 02:30:00|17237.6|17233.6|17233.6|17229.6|17239.1|17235.1|17232.6|17228.6|50
1639708500000|2021-12-17 02:35:00|17232.1|17228.1|17227.1|17223.1|17234.1|17230.1|17226.1|17222.1|96
1639708800000|2021-12-17 02:40:00|17228.6|17224.6|17232.1|17228.1|17237.1|17233.1|17226.1|17222.1|86
1639709100000|2021-12-17 02:45:00|17231.6|17227.6|17234.1|17230.1|17238.1|17234.1|17231.1|17227.1|46
1639709400000|2021-12-17 02:50:00|17232.6|17228.6|17232.1|17228.1|17232.6|17228.6|17228.1|17224.1|59
1639709700000|2021-12-17 02:55:00|17233.6|17229.6|17235.1|17231.1|17236.1|17232.1|17230.1|17226.1|33
1639710000000|2021-12-17 03:00:00|17234.1|17230.1|17229.6|17225.6|17235.1|17231.1|17227.6|17223.6|39
1639710300000|2021-12-17 03:05:00|17227.1|17223.1|17218.6|17214.6|17229.1|17225.1|17216.1|17212.1|161
1639710600000|2021-12-17 03:10:00|17217.6|17213.6|17218.1|17214.1|17224.1|17220.1|17213.6|17209.6|230
1639710900000|2021-12-17 03:15:00|17216.6|17212.6|17216.6|17212.6|17217.1|17213.1|17212.6|17208.6|118
1639711200000|2021-12-17 03:20:00|17215.1|17211.1|17218.1|17214.1|17218.6|17214.6|17213.1|17209.1|71
1639711500000|2021-12-17 03:25:00|17215.1|17211.1|17216.6|17212.6|17218.1|17214.1|17213.6|17209.6|58
1639711800000|2021-12-17 03:30:00|17218.1|17214.1|17209.6|17205.6|17220.6|17216.6|17209.1|17205.1|239
1639712100000|2021-12-17 03:35:00|17209.1|17205.1|17218.6|17214.6|17223.1|17219.1|17205.6|17201.6|447
1639712400000|2021-12-17 03:40:00|17217.6|17213.6|17219.1|17215.1|17219.6|17215.6|17211.1|17207.1|259
1639712700000|2021-12-17 03:45:00|17223.1|17219.1|17184.1|17180.1|17239.1|17235.1|17182.1|17178.1|2379
1639713000000|2021-12-17 03:50:00|17184.6|17180.6|17160.1|17156.1|17188.1|17184.1|17157.6|17153.6|1736
1639713300000|2021-12-17 03:55:00|17158.1|17154.1|17127.1|17123.1|17162.6|17158.6|17123.6|17119.6|3079
1639713600000|2021-12-17 04:00:00|17127.6|17123.6|17129.6|17125.6|17137.1|17133.1|17106.6|17102.6|2609
1639713900000|2021-12-17 04:05:00|17130.6|17126.6|17114.1|17110.1|17141.1|17137.1|17110.6|17106.6|1276
1639714200000|2021-12-17 04:10:00|17113.1|17109.1|17112.6|17108.6|17124.6|17120.6|17100.1|17096.1|680
1639714500000|2021-12-17 04:15:00|17113.6|17109.6|17115.1|17111.1|17127.1|17123.1|17103.6|17099.6|846
1639714800000|2021-12-17 04:20:00|17114.1|17110.1|17075.1|17071.1|17115.6|17111.6|17074.6|17070.6|1767
1639715100000|2021-12-17 04:25:00|17075.6|17071.6|17042.6|17038.6|17077.6|17073.6|17036.6|17032.6|1706
1639715400000|2021-12-17 04:30:00|17042.1|17038.1|17039.1|17035.1|17066.6|17062.6|17028.6|17024.6|1380
1639715700000|2021-12-17 04:35:00|17040.1|17036.1|17050.6|17046.6|17070.1|17066.1|17037.6|17033.6|1276
1639716000000|2021-12-17 04:40:00|17050.1|17046.1|17070.1|17066.1|17079.1|17075.1|17049.6|17045.6|920
1639716300000|2021-12-17 04:45:00|17069.6|17065.6|17026.9|17022.9|17073.4|17069.4|17024.6|17020.6|1457
1639716600000|2021-12-17 04:50:00|17026.4|17022.4|17036.4|17032.4|17040.1|17036.1|17012.9|17008.9|1052
1639716900000|2021-12-17 04:55:00|17036.1|17032.1|17050.4|17046.4|17052.6|17048.6|17031.6|17027.6|455
1639717200000|2021-12-17 05:00:00|17047.6|17043.6|17031.6|17027.6|17050.6|17046.6|17027.4|17023.4|1108
1639717500000|2021-12-17 05:05:00|17030.9|17026.9|17010.6|17006.6|17035.9|17031.9|17007.4|17003.4|1122
1639717800000|2021-12-17 05:10:00|17009.4|17005.4|17003.4|16999.4|17025.9|17021.9|16999.9|16995.9|1150
1639718100000|2021-12-17 05:15:00|17003.9|16999.9|16993.9|16989.9|17017.4|17013.4|16992.4|16988.4|738
1639718400000|2021-12-17 05:20:00|16994.1|16990.1|16982.9|16978.9|16999.6|16995.6|16979.1|16975.1|690
1639718700000|2021-12-17 05:25:00|16983.1|16979.1|17003.4|16999.4|17003.4|16999.4|16980.9|16976.9|766
1639719000000|2021-12-17 05:30:00|17003.6|16999.6|17005.1|17001.1|17010.4|17006.4|16991.6|16987.6|621
1639719300000|2021-12-17 05:35:00|17004.9|17000.9|17006.9|17002.9|17022.9|17018.9|17001.1|16997.1|774
1639719600000|2021-12-17 05:40:00|17006.1|17002.1|17006.9|17002.9|17010.6|17006.6|16999.6|16995.6|365
1639719900000|2021-12-17 05:45:00|17007.1|17003.1|17012.4|17008.4|17027.6|17023.6|17006.4|17002.4|662
1639720200000|2021-12-17 05:50:00|17012.6|17008.6|17013.1|17009.1|17023.6|17019.6|16997.4|16993.4|669
1639720500000|2021-12-17 05:55:00|17012.9|17008.9|17023.4|17019.4|17030.6|17026.6|17011.6|17007.6|605
1639720800000|2021-12-17 06:00:00|17023.9|17019.9|17006.4|17002.4|17034.6|17030.6|17005.6|17001.6|566
1639721100000|2021-12-17 06:05:00|17006.1|17002.1|16996.9|16992.9|17018.4|17014.4|16991.9|16987.9|473
1639721400000|2021-12-17 06:10:00|16997.1|16993.1|16999.9|16995.9|17006.4|17002.4|16993.6|16989.6|387
1639721700000|2021-12-17 06:15:00|17000.1|16996.1|16986.6|16982.6|17002.6|16998.6|16974.9|16970.9|766
1639722000000|2021-12-17 06:20:00|16986.4|16982.4|16994.6|16990.6|16995.6|16991.6|16979.1|16975.1|395
1639722300000|2021-12-17 06:25:00|16994.4|16990.4|17000.6|16996.6|17004.4|17000.4|16989.6|16985.6|559
1639722600000|2021-12-17 06:30:00|17000.4|16996.4|16966.4|16962.4|17000.4|16996.4|16964.6|16960.6|531
1639722900000|2021-12-17 06:35:00|16966.1|16962.1|16966.6|16962.6|16983.6|16979.6|16962.9|16958.9|384
1639723200000|2021-12-17 06:40:00|16966.9|16962.9|16980.6|16976.6|16993.4|16989.4|16966.9|16962.9|491
1639723500000|2021-12-17 06:45:00|16980.4|16976.4|16991.1|16987.1|16991.4|16987.4|16973.9|16969.9|393
1639723800000|2021-12-17 06:50:00|16990.9|16986.9|16982.1|16978.1|16997.9|16993.9|16976.9|16972.9|369
1639724100000|2021-12-17 06:55:00|16982.4|16978.4|16999.9|16995.9|16999.9|16995.9|16976.4|16972.4|423
1639724400000|2021-12-17 07:00:00|16999.6|16995.6|16987.9|16983.9|17002.6|16998.6|16982.4|16978.4|607
1639724700000|2021-12-17 07:05:00|16987.6|16983.6|16977.6|16973.6|16994.9|16990.9|16977.4|16973.4|518
1639725000000|2021-12-17 07:10:00|16977.9|16973.9|16968.9|16964.9|16984.4|16980.4|16964.4|16960.4|573
1639725300000|2021-12-17 07:15:00|16969.1|16965.1|16991.6|16987.6|16991.9|16987.9|16968.1|16964.1|494
1639725600000|2021-12-17 07:20:00|16991.9|16987.9|17004.4|17000.4|17011.1|17007.1|16991.4|16987.4|574
1639725900000|2021-12-17 07:25:00|17004.9|17000.9|17028.6|17024.6|17028.6|17024.6|17004.9|17000.9|969
1639726200000|2021-12-17 07:30:00|17028.4|17024.4|17033.1|17029.1|17046.6|17042.6|17015.4|17011.4|767
1639726500000|2021-12-17 07:35:00|17033.4|17029.4|17024.6|17020.6|17037.4|17033.4|17019.1|17015.1|559
1639726800000|2021-12-17 07:40:00|17024.4|17020.4|17018.1|17014.1|17032.9|17028.9|17015.4|17011.4|452
1639727100000|2021-12-17 07:45:00|17018.9|17014.9|17022.6|17018.6|17029.1|17025.1|17018.9|17014.9|288
1639727400000|2021-12-17 07:50:00|17022.4|17018.4|17027.9|17023.9|17041.9|17037.9|17018.9|17014.9|306
1639727700000|2021-12-17 07:55:00|17028.1|17024.1|17054.6|17050.6|17054.6|17050.6|17026.9|17022.9|450
1639728000000|2021-12-17 08:00:00|17054.1|17050.1|17032.9|17028.9|17059.6|17055.6|17029.1|17025.1|1014
1639728300000|2021-12-17 08:05:00|17033.4|17029.4|17031.4|17027.4|17043.9|17039.9|17030.6|17026.6|457
1639728600000|2021-12-17 08:10:00|17031.1|17027.1|17024.9|17020.9|17038.4|17034.4|17018.6|17014.6|1075
1639728900000|2021-12-17 08:15:00|17025.6|17021.6|17041.6|17037.6|17050.6|17046.6|17013.9|17009.9|428
1639729200000|2021-12-17 08:20:00|17041.9|17037.9|17052.6|17048.6|17062.4|17058.4|17041.6|17037.6|524
1639729500000|2021-12-17 08:25:00|17052.9|17048.9|17064.6|17060.6|17070.9|17066.9|17050.1|17046.1|468
1639729800000|2021-12-17 08:30:00|17064.9|17060.9|17062.1|17058.1|17077.6|17073.6|17055.6|17051.6|1058
1639730100000|2021-12-17 08:35:00|17061.6|17057.6|17051.4|17047.4|17076.4|17072.4|17046.9|17042.9|573
1639730400000|2021-12-17 08:40:00|17051.1|17047.1|17047.6|17043.6|17060.4|17056.4|17039.6|17035.6|962
1639730700000|2021-12-17 08:45:00|17048.4|17044.4|17019.4|17015.4|17051.6|17047.6|17014.9|17010.9|828
1639731000000|2021-12-17 08:50:00|17018.4|17014.4|17005.6|17001.6|17023.4|17019.4|17004.1|17000.1|744
1639731300000|2021-12-17 08:55:00|17005.4|17001.4|17014.6|17010.6|17024.9|17020.9|16996.1|16992.1|687
1639731600000|2021-12-17 09:00:00|17014.4|17010.4|17012.6|17008.6|17026.1|17022.1|17003.9|16999.9|490
1639731900000|2021-12-17 09:05:00|17012.9|17008.9|16992.9|16988.9|17013.6|17009.6|16990.4|16986.4|716
1639732200000|2021-12-17 09:10:00|16991.9|16987.9|16988.6|16984.6|17008.4|17004.4|16973.4|16969.4|1179
1639732500000|2021-12-17 09:15:00|16988.1|16984.1|16987.6|16983.6|16988.1|16984.1|16959.4|16955.4|880
1639732800000|2021-12-17 09:20:00|16987.4|16983.4|16960.4|16956.4|16988.1|16984.1|16959.6|16955.6|570
1639733100000|2021-12-17 09:25:00|16960.6|16956.6|16974.1|16970.1|16976.6|16972.6|16955.4|16951.4|1064
1639733400000|2021-12-17 09:30:00|16973.4|16969.4|16961.6|16957.6|16995.6|16991.6|16948.1|16944.1|2722
1639733700000|2021-12-17 09:35:00|16962.9|16958.9|16975.1|16971.1|16978.9|16974.9|16949.6|16945.6|1375
1639734000000|2021-12-17 09:40:00|16974.6|16970.6|16971.9|16967.9|16981.1|16977.1|16962.1|16958.1|1552
1639734300000|2021-12-17 09:45:00|16973.4|16969.4|16970.1|16966.1|16977.4|16973.4|16962.4|16958.4|1627
1639734600000|2021-12-17 09:50:00|16969.9|16965.9|16991.9|16987.9|16994.1|16990.1|16968.9|16964.9|2589
1639734900000|2021-12-17 09:55:00|16992.1|16988.1|16971.9|16967.9|16993.9|16989.9|16970.4|16966.4|2408
1639735200000|2021-12-17 10:00:00|16970.4|16966.4|16971.4|16967.4|16981.1|16977.1|16966.9|16962.9|449
1639735500000|2021-12-17 10:05:00|16971.1|16967.1|16970.6|16966.6|16976.9|16972.9|16966.9|16962.9|249
1639735800000|2021-12-17 10:10:00|16973.2|16955.2|16965.5|16947.5|16980|16962|16964|16946|10606677
1639736100000|2021-12-17 10:15:00|16965.2|16947.2|16962.7|16944.7|16970|16952|16956.9|16938.9|0
1639736400000|2021-12-17 10:20:00|16962.8|16944.8|16959.4|16941.4|16969.3|16951.3|16958.9|16940.9|0
1639736700000|2021-12-17 10:25:00|16959.8|16941.8|16952.7|16934.7|16962.2|16944.2|16949.8|16931.8|0
1639737000000|2021-12-17 10:30:00|16953|16935|16959.3|16941.3|16962.7|16944.7|16950.1|16932.1|0
1639737300000|2021-12-17 10:35:00|16959|16941|16951.5|16933.5|16959.3|16941.3|16946.3|16928.3|0
1639737600000|2021-12-17 10:40:00|16951.8|16933.8|16965.1|16961.1|16973.4|16969.4|16949.7|16931.7|30
1639737900000|2021-12-17 10:45:00|16964.6|16960.6|16969.9|16965.9|16971.1|16967.1|16964.1|16960.1|22
1639738200000|2021-12-17 10:50:00|16969.6|16965.6|16955.9|16951.9|16971.6|16967.6|16948.1|16944.1|69
1639738500000|2021-12-17 10:55:00|16956.4|16952.4|16965.9|16961.9|16970.1|16966.1|16956.4|16952.4|13
1639738800000|2021-12-17 11:00:00|16964.9|16960.9|16970.1|16966.1|16972.4|16968.4|16962.6|16958.6|48
1639739100000|2021-12-17 11:05:00|16970.4|16966.4|16969.4|16965.4|16972.1|16968.1|16968.4|16964.4|13
1639739400000|2021-12-17 11:10:00|16969.1|16965.1|16964.1|16960.1|16971.6|16967.6|16963.6|16959.6|53
1639739700000|2021-12-17 11:15:00|16966.1|16962.1|16954.1|16950.1|16966.1|16962.1|16952.6|16948.6|150
1639740000000|2021-12-17 11:20:00|16953.6|16949.6|16954.1|16950.1|16960.1|16956.1|16953.6|16949.6|289
1639740300000|2021-12-17 11:25:00|16955.6|16951.6|16966.1|16962.1|16966.1|16962.1|16955.6|16951.6|46
1639740600000|2021-12-17 11:30:00|16967.1|16963.1|16967.6|16963.6|16971.6|16967.6|16967.1|16963.1|84
1639740900000|2021-12-17 11:35:00|16968.1|16964.1|16969.1|16965.1|16970.6|16966.6|16968.1|16964.1|22
1639741200000|2021-12-17 11:40:00|16971.1|16967.1|16972.6|16968.6|16972.6|16968.6|16968.1|16964.1|40
1639741500000|2021-12-17 11:45:00|16971.1|16967.1|16974.1|16970.1|16974.1|16970.1|16969.6|16965.6|22
1639741800000|2021-12-17 11:50:00|16973.6|16969.6|16973.6|16969.6|16974.6|16970.6|16971.6|16967.6|21
1639742100000|2021-12-17 11:55:00|16974.6|16970.6|16978.6|16974.6|16978.6|16974.6|16973.6|16969.6|26
1639742400000|2021-12-17 12:00:00|16981.1|16977.1|16988.6|16984.6|16989.1|16985.1|16981.1|16977.1|81
1639742700000|2021-12-17 12:05:00|16986.6|16982.6|16985.1|16981.1|16989.6|16985.6|16982.6|16978.6|75
1639743000000|2021-12-17 12:10:00|16986.1|16982.1|16982.6|16978.6|16986.6|16982.6|16981.6|16977.6|55
1639743300000|2021-12-17 12:15:00|16981.1|16977.1|16983.1|16979.1|16983.1|16979.1|16980.1|16976.1|26
1639743600000|2021-12-17 12:20:00|16985.1|16981.1|16981.6|16977.6|16985.1|16981.1|16981.6|16977.6|17
1639743900000|2021-12-17 12:25:00|16982.1|16978.1|16977.1|16973.1|16983.1|16979.1|16976.6|16972.6|39
1639744200000|2021-12-17 12:30:00|16974.1|16970.1|16966.1|16962.1|16974.1|16970.1|16963.1|16959.1|50
1639744500000|2021-12-17 12:35:00|16967.1|16963.1|16961.6|16957.6|16969.1|16965.1|16961.6|16957.6|55
1639744800000|2021-12-17 12:40:00|16964.6|16960.6|16966.1|16962.1|16966.1|16962.1|16962.6|16958.6|34
1639745100000|2021-12-17 12:45:00|16964.6|16960.6|16956.1|16952.1|16967.1|16963.1|16956.1|16952.1|19
1639745400000|2021-12-17 12:50:00|16955.1|16951.1|16947.6|16943.6|16955.1|16951.1|16941.6|16937.6|102
1639745700000|2021-12-17 12:55:00|16945.1|16941.1|16950.1|16946.1|16952.1|16948.1|16945.1|16941.1|17
1639746000000|2021-12-17 13:00:00|16947.1|16943.1|16946.1|16942.1|16952.1|16948.1|16944.6|16940.6|107
1639746300000|2021-12-17 13:05:00|16944.6|16940.6|16944.6|16940.6|16951.6|16947.6|16940.6|16936.6|85
1639746600000|2021-12-17 13:10:00|16946.1|16942.1|16951.1|16947.1|16954.1|16950.1|16942.1|16938.1|44
1639746900000|2021-12-17 13:15:00|16951.6|16947.6|16949.6|16945.6|16951.6|16947.6|16948.1|16944.1|12
1639747200000|2021-12-17 13:20:00|16949.1|16945.1|16951.1|16947.1|16951.1|16947.1|16940.6|16936.6|20
1639747500000|2021-12-17 13:25:00|16952.6|16948.6|16954.1|16950.1|16954.1|16950.1|16949.6|16945.6|29
1639747800000|2021-12-17 13:30:00|16952.6|16948.6|16957.1|16953.1|16959.1|16955.1|16949.6|16945.6|18
1639748100000|2021-12-17 13:35:00|16954.1|16950.1|16953.1|16949.1|16962.6|16958.6|16951.6|16947.6|16
1639748400000|2021-12-17 13:40:00|16951.1|16947.1|16958.6|16954.6|16958.6|16954.6|16942.1|16938.1|35
1639748700000|2021-12-17 13:45:00|16955.6|16951.6|16948.1|16944.1|16959.1|16955.1|16948.1|16944.1|27
1639749000000|2021-12-17 13:50:00|16947.6|16943.6|16937.1|16933.1|16954.1|16950.1|16937.1|16933.1|34
1639749300000|2021-12-17 13:55:00|16942.1|16938.1|16944.1|16940.1|16944.1|16940.1|16937.6|16933.6|24
1639749600000|2021-12-17 14:00:00|16940.6|16936.6|16938.6|16934.6|16951.1|16947.1|16937.1|16933.1|26
1639749900000|2021-12-17 14:05:00|16939.1|16935.1|16937.6|16933.6|16943.1|16939.1|16935.1|16931.1|34
1639750200000|2021-12-17 14:10:00|16937.1|16933.1|16934.6|16930.6|16941.6|16937.6|16932.1|16928.1|81
1639750500000|2021-12-17 14:15:00|16933.1|16929.1|16947.1|16943.1|16947.1|16943.1|16933.1|16929.1|27
1639750800000|2021-12-17 14:20:00|16946.1|16942.1|16944.1|16940.1|16947.1|16943.1|16943.1|16939.1|10
1639751100000|2021-12-17 14:25:00|16940.6|16936.6|16937.1|16933.1|16945.6|16941.6|16932.6|16928.6|37
1639751400000|2021-12-17 14:30:00|16942.1|16938.1|16966.6|16962.6|16969.6|16965.6|16942.1|16938.1|313
1639751700000|2021-12-17 14:35:00|16968.1|16964.1|16938.1|16934.1|16969.1|16965.1|16934.1|16930.1|825
1639752000000|2021-12-17 14:40:00|16937.6|16933.6|16934.1|16930.1|16940.6|16936.6|16925.6|16921.6|371
1639752300000|2021-12-17 14:45:00|16932.6|16928.6|16954.1|16950.1|16954.1|16950.1|16929.1|16925.1|175
1639752600000|2021-12-17 14:50:00|16955.6|16951.6|16946.1|16942.1|16967.6|16963.6|16946.1|16942.1|121
1639752900000|2021-12-17 14:55:00|16944.1|16940.1|16954.1|16950.1|16954.1|16950.1|16940.6|16936.6|54
1639753200000|2021-12-17 15:00:00|16952.6|16948.6|16956.1|16952.1|16959.1|16955.1|16946.6|16942.6|224
1639753500000|2021-12-17 15:05:00|16953.6|16949.6|16941.1|16937.1|16955.1|16951.1|16939.6|16935.6|92
1639753800000|2021-12-17 15:10:00|16942.1|16938.1|16916.1|16912.1|16942.1|16938.1|16910.1|16906.1|326
1639754100000|2021-12-17 15:15:00|16917.1|16913.1|16908.6|16904.6|16917.1|16913.1|16900.6|16896.6|376
1639754400000|2021-12-17 15:20:00|16908.1|16904.1|16900.1|16896.1|16912.1|16908.1|16891.1|16887.1|319
1639754700000|2021-12-17 15:25:00|16898.6|16894.6|16914.1|16910.1|16916.6|16912.6|16898.6|16894.6|320
1639755000000|2021-12-17 15:30:00|16914.6|16910.6|16938.6|16934.6|16941.6|16937.6|16908.1|16904.1|114
1639755300000|2021-12-17 15:35:00|16939.1|16935.1|16952.6|16948.6|16957.1|16953.1|16937.6|16933.6|219
1639755600000|2021-12-17 15:40:00|16954.1|16950.1|16956.6|16952.6|16962.1|16958.1|16952.6|16948.6|72
1639755900000|2021-12-17 15:45:00|16959.1|16955.1|16962.6|16958.6|16965.1|16961.1|16958.6|16954.6|110
1639756200000|2021-12-17 15:50:00|16961.1|16957.1|16972.1|16968.1|16974.1|16970.1|16958.6|16954.6|155
1639756500000|2021-12-17 15:55:00|16970.1|16966.1|16971.6|16967.6|16973.6|16969.6|16967.1|16963.1|87
1639756800000|2021-12-17 16:00:00|16966.6|16962.6|16966.1|16962.1|16976.6|16972.6|16965.1|16961.1|64
1639757100000|2021-12-17 16:05:00|16968.6|16964.6|16971.1|16967.1|16972.6|16968.6|16966.6|16962.6|34
1639757400000|2021-12-17 16:10:00|16973.1|16969.1|16977.1|16973.1|16981.6|16977.6|16973.1|16969.1|75
1639757700000|2021-12-17 16:15:00|16978.1|16974.1|16972.1|16968.1|16978.1|16974.1|16968.6|16964.6|49
1639758000000|2021-12-17 16:20:00|16973.6|16969.6|16974.1|16970.1|16976.6|16972.6|16972.1|16968.1|25
1639758300000|2021-12-17 16:25:00|16973.6|16969.6|16982.1|16978.1|16985.1|16981.1|16973.1|16969.1|94
1639758600000|2021-12-17 16:30:00|16980.1|16976.1|16957.6|16953.6|16986.6|16982.6|16957.6|16953.6|199
1639758900000|2021-12-17 16:35:00|16956.6|16952.6|16936.1|16932.1|16956.6|16952.6|16930.6|16926.6|208
1639759200000|2021-12-17 16:40:00|16936.6|16932.6|16937.6|16933.6|16942.6|16938.6|16932.1|16928.1|439
1639759500000|2021-12-17 16:45:00|16942.6|16938.6|16931.6|16927.6|16942.6|16938.6|16926.1|16922.1|245
1639759800000|2021-12-17 16:50:00|16932.1|16928.1|16944.1|16940.1|16946.1|16942.1|16932.1|16928.1|185
1639760100000|2021-12-17 16:55:00|16940.1|16936.1|16953.6|16949.6|16953.6|16949.6|16940.1|16936.1|62
1639760400000|2021-12-17 17:00:00|16951.1|16947.1|16938.1|16934.1|16951.1|16947.1|16938.1|16934.1|104
1639760700000|2021-12-17 17:05:00|16940.1|16936.1|16930.6|16926.6|16940.1|16936.1|16923.1|16919.1|110
1639761000000|2021-12-17 17:10:00|16937.1|16933.1|16949.1|16945.1|16949.1|16945.1|16937.1|16933.1|27
1639761300000|2021-12-17 17:15:00|16950.1|16946.1|16946.6|16942.6|16954.1|16950.1|16946.1|16942.1|8
1639761600000|2021-12-17 17:20:00|16950.6|16946.6|16954.1|16950.1|16958.6|16954.6|16950.6|16946.6|45
1639761900000|2021-12-17 17:25:00|16951.6|16947.6|16958.6|16954.6|16958.6|16954.6|16947.1|16943.1|6
1639762200000|2021-12-17 17:30:00|16955.1|16951.1|16963.1|16959.1|16973.6|16969.6|16955.1|16951.1|27
1639762500000|2021-12-17 17:35:00|16961.6|16957.6|16951.6|16947.6|16961.6|16957.6|16951.6|16947.6|4
1639762800000|2021-12-17 17:40:00|16949.6|16945.6|16948.6|16944.6|16949.6|16945.6|16948.6|16944.6|4
1639763100000|2021-12-17 17:45:00|16954.1|16950.1|16956.1|16952.1|16956.1|16952.1|16954.1|16950.1|7
1639763400000|2021-12-17 17:50:00|16955.1|16951.1|16959.1|16955.1|16960.1|16956.1|16951.6|16947.6|28
1639763700000|2021-12-17 17:55:00|16952.6|16948.6|16954.1|16950.1|16954.1|16950.1|16952.6|16948.6|2
1639764000000|2021-12-17 18:00:00|16951.6|16947.6|16959.1|16955.1|16959.1|16955.1|16951.6|16947.6|5
1639764300000|2021-12-17 18:05:00|16955.1|16951.1|16956.1|16952.1|16956.1|16952.1|16954.1|16950.1|6
1639764600000|2021-12-17 18:10:00|16951.6|16947.6|16954.6|16950.6|16954.6|16950.6|16951.6|16947.6|8
1639764900000|2021-12-17 18:15:00|16955.1|16951.1|16956.6|16952.6|16956.6|16952.6|16952.1|16948.1|6
1639765200000|2021-12-17 18:20:00|16958.1|16954.1|16959.1|16955.1|16959.1|16955.1|16958.1|16954.1|4
1639765500000|2021-12-17 18:25:00|16959.6|16955.6|16971.6|16967.6|16971.6|16967.6|16959.6|16955.6|20
1639765800000|2021-12-17 18:30:00|16966.6|16962.6|16970.6|16966.6|16970.6|16966.6|16965.1|16961.1|35
1639766100000|2021-12-17 18:35:00|16969.1|16965.1|16969.1|16965.1|16972.6|16968.6|16967.1|16963.1|32
1639766400000|2021-12-17 18:40:00|16968.6|16964.6|16963.6|16959.6|16969.1|16965.1|16963.6|16959.6|10
1639766700000|2021-12-17 18:45:00|16968.1|16964.1|16971.6|16967.6|16971.6|16967.6|16968.1|16964.1|5
1639767000000|2021-12-17 18:50:00|16967.1|16963.1|16969.1|16965.1|16969.1|16965.1|16967.1|16963.1|2
1639767300000|2021-12-17 18:55:00|16973.6|16969.6|16978.1|16974.1|16984.1|16980.1|16973.6|16969.6|24
1639767600000|2021-12-17 19:00:00|16982.1|16978.1|16971.6|16967.6|16982.1|16978.1|16971.6|16967.6|18
1639767900000|2021-12-17 19:05:00|16974.6|16970.6|16968.1|16964.1|16974.6|16970.6|16968.1|16964.1|6
1639768200000|2021-12-17 19:10:00|16975.6|16971.6|16970.6|16966.6|16977.6|16973.6|16970.6|16966.6|10
1639768500000|2021-12-17 19:15:00|16968.1|16964.1|16969.1|16965.1|16969.1|16965.1|16968.1|16964.1|3
1639768800000|2021-12-17 19:20:00|16970.1|16966.1|16968.6|16964.6|16970.1|16966.1|16968.6|16964.6|4
1639769100000|2021-12-17 19:25:00|16968.1|16964.1|16966.6|16962.6|16969.1|16965.1|16961.6|16957.6|18
1639769400000|2021-12-17 19:30:00|16967.6|16963.6|16967.6|16963.6|16967.6|16963.6|16967.6|16963.6|1
1639769700000|2021-12-17 19:35:00|16963.6|16959.6|16963.1|16959.1|16963.6|16959.6|16963.1|16959.1|4
1639770000000|2021-12-17 19:40:00|16963.6|16959.6|16963.6|16959.6|16963.6|16959.6|16963.6|16959.6|1
1639770300000|2021-12-17 19:45:00|16971.6|16967.6|16972.6|16968.6|16976.6|16972.6|16971.6|16967.6|7
1639770600000|2021-12-17 19:50:00|16971.1|16967.1|16964.1|16960.1|16971.1|16967.1|16963.1|16959.1|9
1639770900000|2021-12-17 19:55:00|16967.1|16963.1|16968.1|16964.1|16971.6|16967.6|16967.1|16963.1|9
1639771200000|2021-12-17 20:00:00|16974.6|16970.6|16967.6|16963.6|16978.1|16974.1|16967.6|16963.6|9
1639771500000|2021-12-17 20:05:00|16971.1|16967.1|16977.1|16973.1|16977.1|16973.1|16971.1|16967.1|5
1639771800000|2021-12-17 20:10:00|16971.6|16967.6|16966.1|16962.1|16971.6|16967.6|16966.1|16962.1|12
1639772100000|2021-12-17 20:15:00|16961.6|16957.6|16952.6|16948.6|16962.6|16958.6|16950.1|16946.1|24
1639772400000|2021-12-17 20:20:00|16961.6|16957.6|16971.1|16967.1|16973.6|16969.6|16961.6|16957.6|14
1639772700000|2021-12-17 20:25:00|16969.6|16965.6|16959.1|16955.1|16969.6|16965.6|16959.1|16955.1|10
1639773000000|2021-12-17 20:30:00|16956.6|16952.6|16950.6|16946.6|16956.6|16952.6|16939.6|16935.6|32
1639773300000|2021-12-17 20:35:00|16948.1|16944.1|16960.6|16956.6|16960.6|16956.6|16948.1|16944.1|13
1639773600000|2021-12-17 20:40:00|16961.6|16957.6|16967.6|16963.6|16974.6|16970.6|16958.6|16954.6|20
1639773900000|2021-12-17 20:45:00|16965.1|16961.1|16943.1|16939.1|16965.1|16961.1|16940.1|16936.1|46
1639774200000|2021-12-17 20:50:00|16942.6|16938.6|16944.1|16940.1|16944.1|16940.1|16935.1|16931.1|96
1639774500000|2021-12-17 20:55:00|16942.6|16938.6|16935.1|16931.1|16949.1|16945.1|16935.1|16931.1|43
1639774800000|2021-12-17 21:00:00|16939.6|16935.6|16953.6|16949.6|16953.6|16949.6|16939.6|16935.6|21
1639775100000|2021-12-17 21:05:00|16953.1|16949.1|16965.1|16961.1|16966.6|16962.6|16953.1|16949.1|39
1639775400000|2021-12-17 21:10:00|16964.6|16960.6|16955.8|16937.8|16964.6|16960.6|16950.1|16937.8|10683359
1639775700000|2021-12-17 21:15:00|16956.5|16938.5|16961.6|16943.6|16965.5|16947.5|16955.8|16937.8|0
1639776000000|2021-12-17 21:20:00|16961.9|16943.9|16964|16946|16964.7|16946.7|16959.7|16941.7|0
1639776300000|2021-12-17 21:25:00|16964.7|16946.7|16962.8|16944.8|16965.9|16947.9|16962.8|16944.8|0
1639776600000|2021-12-17 21:30:00|16963.2|16945.2|16962.6|16944.6|16963.2|16945.2|16961.9|16943.9|0
1639776900000|2021-12-17 21:35:00|16962.3|16944.3|16963.2|16945.2|16963.9|16945.9|16960.7|16942.7|0
1639777200000|2021-12-17 21:40:00|16963.9|16945.9|16963.2|16945.2|16963.9|16945.9|16963.2|16945.2|0
1639777800000|2021-12-17 21:50:00|16962.5|16944.5|16962.5|16944.5|16962.5|16944.5|16962.5|16944.5|0
1639778100000|2021-12-17 21:55:00|16963.1|16945.1|16962.3|16944.3|16963.1|16945.1|16961.5|16943.5|0
1639954800000|2021-12-19 23:00:00|16960.7|16942.7|16944.9|16926.9|16965.7|16947.7|16944.6|16926.6|0
1639955100000|2021-12-19 23:05:00|16945.2|16927.2|16925|16907|16946.8|16928.8|16920.5|16902.5|0
1639955400000|2021-12-19 23:10:00|16926.9|16908.9|16913.8|16895.8|16934|16916|16913.8|16895.8|0
1639955700000|2021-12-19 23:15:00|16914.2|16896.2|16900.9|16882.9|16918.3|16900.3|16895.1|16877.1|0
1639956000000|2021-12-19 23:20:00|16901.5|16883.5|16884|16866|16904.7|16886.7|16881|16863|0
1639956300000|2021-12-19 23:25:00|16885.2|16867.2|16903.5|16885.5|16903.5|16885.5|16884.9|16866.9|0
1639956600000|2021-12-19 23:30:00|16904.1|16886.1|16905.6|16887.6|16907.4|16889.4|16898.7|16880.7|0
1639956900000|2021-12-19 23:35:00|16905.3|16887.3|16909.9|16891.9|16909.9|16891.9|16902.1|16884.1|0
1639957200000|2021-12-19 23:40:00|16909.6|16891.6|16909.3|16891.3|16909.9|16891.9|16907.6|16889.6|0
1639957500000|2021-12-19 23:45:00|16909.9|16891.9|16891.2|16873.2|16909.9|16891.9|16889.3|16871.3|0
1639957800000|2021-12-19 23:50:00|16891.9|16873.9|16881|16863|16897.3|16879.3|16874.9|16856.9|0
1639958100000|2021-12-19 23:55:00|16881.4|16863.4|16869.3|16851.3|16882.7|16864.7|16865.1|16847.1|0
1639958400000|2021-12-20 00:00:00|16870.2|16852.2|16844.7|16826.7|16877.3|16859.3|16834.3|16816.3|0
1639958700000|2021-12-20 00:05:00|16844.1|16826.1|16860.3|16842.3|16862.1|16844.1|16842.1|16824.1|0
1639959000000|2021-12-20 00:10:00|16859.6|16841.6|16859.8|16841.8|16865|16847|16845.9|16827.9|0
1639959300000|2021-12-20 00:15:00|16859.5|16841.5|16836.7|16818.7|16859.5|16841.5|16834.6|16816.6|0
1639959600000|2021-12-20 00:20:00|16835|16817|16844.2|16826.2|16859.3|16841.3|16834.2|16816.2|0
1639959900000|2021-12-20 00:25:00|16845.1|16827.1|16860.2|16842.2|16860.5|16842.5|16845.1|16827.1|0
1639960200000|2021-12-20 00:30:00|16860.3|16842.3|16866.3|16848.3|16868.5|16850.5|16857|16839|0
1639960500000|2021-12-20 00:35:00|16866.5|16848.5|16853.6|16835.6|16869.8|16851.8|16853.3|16835.3|0
1639960800000|2021-12-20 00:40:00|16854|16836|16889.8|16871.8|16891|16873|16853|16835|0
1639961100000|2021-12-20 00:45:00|16890|16872|16880.5|16862.5|16893.7|16875.7|16879.4|16861.4|0
1639961400000|2021-12-20 00:50:00|16880.3|16862.3|16885.5|16867.5|16886.5|16868.5|16878.3|16860.3|0
1639961700000|2021-12-20 00:55:00|16885.9|16867.9|16911.8|16893.8|16915.2|16897.2|16885.9|16867.9|0
1639962000000|2021-12-20 01:00:00|16912|16894|16914.1|16910.1|16919.1|16915.1|16891.1|16887.1|240
1639962300000|2021-12-20 01:05:00|16915.1|16911.1|16901.6|16897.6|16920.6|16916.6|16899.1|16895.1|211
1639962600000|2021-12-20 01:10:00|16900.1|16896.1|16910.1|16906.1|16915.1|16911.1|16899.6|16895.6|137
1639962900000|2021-12-20 01:15:00|16912.1|16908.1|16907.1|16903.1|16925.1|16921.1|16905.1|16901.1|229
1639963200000|2021-12-20 01:20:00|16907.6|16903.6|16915.1|16911.1|16919.6|16915.6|16907.1|16903.1|148
1639963500000|2021-12-20 01:25:00|16914.6|16910.6|16901.1|16897.1|16916.6|16912.6|16899.1|16895.1|233
1639963800000|2021-12-20 01:30:00|16900.6|16896.6|16907.6|16903.6|16910.1|16906.1|16895.6|16891.6|277
1639964100000|2021-12-20 01:35:00|16905.6|16901.6|16916.6|16912.6|16924.6|16920.6|16903.6|16899.6|164
1639964400000|2021-12-20 01:40:00|16917.1|16913.1|16895.6|16891.6|16918.6|16914.6|16894.1|16890.1|186
1639964700000|2021-12-20 01:45:00|16897.6|16893.6|16912.1|16908.1|16912.1|16908.1|16892.1|16888.1|145
1639965000000|2021-12-20 01:50:00|16910.6|16906.6|16895.1|16891.1|16910.6|16906.6|16895.1|16891.1|40
1639965300000|2021-12-20 01:55:00|16893.6|16889.6|16893.6|16889.6|16897.1|16893.1|16889.1|16885.1|201
1639965600000|2021-12-20 02:00:00|16893.1|16889.1|16884.6|16880.6|16893.1|16889.1|16883.1|16879.1|219
1639965900000|2021-12-20 02:05:00|16885.1|16881.1|16884.6|16880.6|16893.6|16889.6|16870.6|16866.6|396
1639966200000|2021-12-20 02:10:00|16882.6|16878.6|16882.6|16878.6|16882.6|16878.6|16871.6|16867.6|129
1639966500000|2021-12-20 02:15:00|16884.1|16880.1|16868.6|16864.6|16887.1|16883.1|16866.6|16862.6|222
1639966800000|2021-12-20 02:20:00|16868.1|16864.1|16857.6|16853.6|16870.6|16866.6|16855.6|16851.6|288
1639967100000|2021-12-20 02:25:00|16858.6|16854.6|16871.3|16867.3|16875.3|16871.3|16856.1|16852.1|69
1639967400000|2021-12-20 02:30:00|16870.3|16866.3|16868.8|16864.8|16875.8|16871.8|16855.3|16851.3|257
1639967700000|2021-12-20 02:35:00|16868.3|16864.3|16854.3|16850.3|16868.3|16864.3|16850.3|16846.3|216
1639968000000|2021-12-20 02:40:00|16856.3|16852.3|16856.3|16852.3|16857.3|16853.3|16841.8|16837.8|253
1639968300000|2021-12-20 02:45:00|16855.8|16851.8|16864.8|16860.8|16864.8|16860.8|16848.3|16844.3|83
1639968600000|2021-12-20 02:50:00|16867.3|16863.3|16850.8|16846.8|16871.8|16867.8|16847.3|16843.3|91
1639968900000|2021-12-20 02:55:00|16852.3|16848.3|16861.8|16857.8|16862.3|16858.3|16851.8|16847.8|101
1639969200000|2021-12-20 03:00:00|16863.3|16859.3|16853.3|16849.3|16864.3|16860.3|16850.3|16846.3|166
1639969500000|2021-12-20 03:05:00|16851.8|16847.8|16860.3|16856.3|16861.3|16857.3|16845.8|16841.8|137
1639969800000|2021-12-20 03:10:00|16858.3|16854.3|16855.8|16851.8|16862.3|16858.3|16838.3|16834.3|374
1639970100000|2021-12-20 03:15:00|16854.8|16850.8|16846.8|16842.8|16855.8|16851.8|16840.3|16836.3|72
1639970400000|2021-12-20 03:20:00|16849.8|16845.8|16841.3|16837.3|16850.3|16846.3|16840.3|16836.3|125
1639970700000|2021-12-20 03:25:00|16842.3|16838.3|16840.3|16836.3|16843.8|16839.8|16837.8|16833.8|51
1639971000000|2021-12-20 03:30:00|16839.3|16835.3|16838.8|16834.8|16843.8|16839.8|16832.3|16828.3|189
1639971300000|2021-12-20 03:35:00|16837.3|16833.3|16829.3|16825.3|16837.3|16833.3|16816.3|16812.3|388
1639971600000|2021-12-20 03:40:00|16825.8|16821.8|16819.8|16815.8|16827.3|16823.3|16817.8|16813.8|260
1639971900000|2021-12-20 03:45:00|16819.3|16815.3|16740.8|16736.8|16834.8|16830.8|16736.8|16732.8|4928
1639972200000|2021-12-20 03:50:00|16739.8|16735.8|16703.8|16699.8|16746.3|16742.3|16671.3|16667.3|2942
1639972500000|2021-12-20 03:55:00|16707.3|16703.3|16681.8|16677.8|16722.3|16718.3|16678.3|16674.3|2803
1639972800000|2021-12-20 04:00:00|16680.3|16676.3|16696.8|16692.8|16711.3|16707.3|16664.8|16660.8|1994
1639973100000|2021-12-20 04:05:00|16697.3|16693.3|16675.3|16671.3|16697.8|16693.8|16670.8|16666.8|1273
1639973400000|2021-12-20 04:10:00|16674.3|16670.3|16665.3|16661.3|16692.8|16688.8|16644.8|16640.8|2186
1639973700000|2021-12-20 04:15:00|16664.3|16660.3|16666.3|16662.3|16678.3|16674.3|16652.8|16648.8|1311
1639974000000|2021-12-20 04:20:00|16665.3|16661.3|16680.8|16676.8|16682.8|16678.8|16658.3|16654.3|1140
1639974300000|2021-12-20 04:25:00|16682.3|16678.3|16668.8|16664.8|16683.8|16679.8|16663.8|16659.8|1379
1639974600000|2021-12-20 04:30:00|16667.8|16663.8|16661.3|16657.3|16676.3|16672.3|16656.8|16652.8|1163
1639974900000|2021-12-20 04:35:00|16660.8|16656.8|16641.8|16637.8|16669.3|16665.3|16636.8|16632.8|1381
1639975200000|2021-12-20 04:40:00|16642.3|16638.3|16608.8|16604.8|16642.3|16638.3|16594.8|16590.8|1332
1639975500000|2021-12-20 04:45:00|16609.6|16605.6|16613.3|16609.3|16626.1|16622.1|16596.6|16592.6|1093
1639975800000|2021-12-20 04:50:00|16613.6|16609.6|16577.8|16573.8|16614.3|16610.3|16576.3|16572.3|1023
1639976100000|2021-12-20 04:55:00|16578.3|16574.3|16591.3|16587.3|16597.3|16593.3|16574.3|16570.3|776
1639976400000|2021-12-20 05:00:00|16590.8|16586.8|16605.8|16601.8|16611.3|16607.3|16579.1|16575.1|2167
1639976700000|2021-12-20 05:05:00|16606.1|16602.1|16615.8|16611.8|16624.6|16620.6|16594.3|16590.3|1045
1639977000000|2021-12-20 05:10:00|16614.3|16610.3|16613.8|16609.8|16624.8|16620.8|16606.3|16602.3|1120
1639977300000|2021-12-20 05:15:00|16613.1|16609.1|16617.1|16613.1|16620.6|16616.6|16600.8|16596.8|1172
1639977600000|2021-12-20 05:20:00|16617.6|16613.6|16582.3|16578.3|16617.8|16613.8|16582.3|16578.3|805
1639977900000|2021-12-20 05:25:00|16582.6|16578.6|16571.8|16567.8|16585.8|16581.8|16566.8|16562.8|1081
1639978200000|2021-12-20 05:30:00|16572.1|16568.1|16583.8|16579.8|16586.1|16582.1|16562.1|16558.1|807
1639978500000|2021-12-20 05:35:00|16584.1|16580.1|16583.1|16579.1|16604.1|16600.1|16582.8|16578.8|1277
1639978800000|2021-12-20 05:40:00|16583.3|16579.3|16574.6|16570.6|16594.3|16590.3|16570.6|16566.6|1157
1639979100000|2021-12-20 05:45:00|16575.1|16571.1|16576.8|16572.8|16585.6|16581.6|16566.6|16562.6|496
1639979400000|2021-12-20 05:50:00|16577.3|16573.3|16569.6|16565.6|16584.3|16580.3|16558.8|16554.8|641
1639979700000|2021-12-20 05:55:00|16569.8|16565.8|16551.3|16547.3|16581.3|16577.3|16549.1|16545.1|615
1639980000000|2021-12-20 06:00:00|16550.6|16546.6|16542.6|16538.6|16564.6|16560.6|16530.6|16526.6|981
1639980300000|2021-12-20 06:05:00|16542.3|16538.3|16547.3|16543.3|16549.3|16545.3|16536.1|16532.1|856
1639980600000|2021-12-20 06:10:00|16547.1|16543.1|16552.1|16548.1|16560.6|16556.6|16538.6|16534.6|907
1639980900000|2021-12-20 06:15:00|16552.3|16548.3|16532.8|16528.8|16558.1|16554.1|16532.8|16528.8|458
1639981200000|2021-12-20 06:20:00|16533.1|16529.1|16543.1|16539.1|16545.6|16541.6|16525.6|16521.6|623
1639981500000|2021-12-20 06:25:00|16543.3|16539.3|16525.6|16521.6|16555.8|16551.8|16525.6|16521.6|1161
1639981800000|2021-12-20 06:30:00|16527.1|16523.1|16542.6|16538.6|16549.1|16545.1|16524.1|16520.1|895
1639982100000|2021-12-20 06:35:00|16542.1|16538.1|16538.8|16534.8|16548.1|16544.1|16532.3|16528.3|354
1639982400000|2021-12-20 06:40:00|16539.1|16535.1|16526.6|16522.6|16541.1|16537.1|16524.1|16520.1|408
1639982700000|2021-12-20 06:45:00|16526.3|16522.3|16511.6|16507.6|16527.3|16523.3|16508.3|16504.3|595
1639983000000|2021-12-20 06:50:00|16511.3|16507.3|16501.3|16497.3|16519.6|16515.6|16498.8|16494.8|720
1639983300000|2021-12-20 06:55:00|16501.1|16497.1|16488.6|16484.6|16503.8|16499.8|16485.3|16481.3|591
1639983600000|2021-12-20 07:00:00|16489.3|16485.3|16472.8|16468.8|16497.3|16493.3|16471.1|16467.1|1208
1639983900000|2021-12-20 07:05:00|16472.6|16468.6|16456.3|16452.3|16473.3|16469.3|16450.8|16446.8|1023
1639984200000|2021-12-20 07:10:00|16456.6|16452.6|16478.3|16474.3|16478.3|16474.3|16450.6|16446.6|1436
1639984500000|2021-12-20 07:15:00|16479.1|16475.1|16447.3|16443.3|16479.1|16475.1|16441.6|16437.6|1141
1639984800000|2021-12-20 07:20:00|16446.8|16442.8|16408.3|16404.3|16446.8|16442.8|16406.6|16402.6|1351
1639985100000|2021-12-20 07:25:00|16408.6|16404.6|16406.1|16402.1|16419.1|16415.1|16390.1|16386.1|1186
1639985400000|2021-12-20 07:30:00|16408.3|16404.3|16410.3|16406.3|16436.3|16432.3|16406.8|16402.8|890
1639985700000|2021-12-20 07:35:00|16411.1|16407.1|16416.3|16412.3|16434.1|16430.1|16407.6|16403.6|580
1639986000000|2021-12-20 07:40:00|16416.1|16412.1|16419.8|16415.8|16431.3|16427.3|16410.1|16406.1|939
1639986300000|2021-12-20 07:45:00|16420.3|16416.3|16440.6|16436.6|16440.6|16436.6|16419.1|16415.1|630
1639986600000|2021-12-20 07:50:00|16440.8|16436.8|16479.1|16475.1|16479.6|16475.6|16433.3|16429.3|1278
1639986900000|2021-12-20 07:55:00|16478.6|16474.6|16499.6|16495.6|16513.1|16509.1|16477.1|16473.1|1612
1639987200000|2021-12-20 08:00:00|16500.6|16496.6|16491.6|16487.6|16518.3|16514.3|16483.3|16479.3|1442
1639987500000|2021-12-20 08:05:00|16491.8|16487.8|16494.1|16490.1|16519.6|16515.6|16491.3|16487.3|1010
1639987800000|2021-12-20 08:10:00|16493.8|16489.8|16478.1|16474.1|16507.3|16503.3|16474.8|16470.8|901
1639988100000|2021-12-20 08:15:00|16478.3|16474.3|16525.1|16521.1|16529.8|16525.8|16474.1|16470.1|702
1639988400000|2021-12-20 08:20:00|16525.6|16521.6|16502.1|16498.1|16532.3|16528.3|16502.1|16498.1|607
1639988700000|2021-12-20 08:25:00|16502.3|16498.3|16506.1|16502.1|16524.6|16520.6|16499.8|16495.8|484
1639989000000|2021-12-20 08:30:00|16505.8|16501.8|16500.1|16496.1|16523.3|16519.3|16493.1|16489.1|622
1639989300000|2021-12-20 08:35:00|16499.6|16495.6|16477.8|16473.8|16504.6|16500.6|16461.6|16457.6|1538
1639989600000|2021-12-20 08:40:00|16477.6|16473.6|16500.1|16496.1|16507.6|16503.6|16467.1|16463.1|612
1639989900000|2021-12-20 08:45:00|16499.8|16495.8|16525.8|16521.8|16532.3|16528.3|16498.3|16494.3|957
1639990200000|2021-12-20 08:50:00|16525.6|16521.6|16549.8|16545.8|16556.8|16552.8|16514.1|16510.1|1121
1639990500000|2021-12-20 08:55:00|16550.1|16546.1|16559.8|16555.8|16569.8|16565.8|16537.3|16533.3|1715
1639990800000|2021-12-20 09:00:00|16556.6|16552.6|16547.6|16543.6|16571.8|16567.8|16536.1|16532.1|830
1639991100000|2021-12-20 09:05:00|16547.8|16543.8|16523.1|16519.1|16555.1|16551.1|16514.8|16510.8|894
1639991400000|2021-12-20 09:10:00|16523.3|16519.3|16519.8|16515.8|16543.6|16539.6|16517.3|16513.3|688
1639991700000|2021-12-20 09:15:00|16519.6|16515.6|16553.6|16549.6|16562.3|16558.3|16509.1|16505.1|827
1639992000000|2021-12-20 09:20:00|16554.6|16550.6|16548.6|16544.6|16566.3|16562.3|16542.6|16538.6|664
1639992300000|2021-12-20 09:25:00|16548.8|16544.8|16550.3|16546.3|16555.6|16551.6|16534.6|16530.6|493
1639992600000|2021-12-20 09:30:00|16550.6|16546.6|16604.6|16600.6|16615.1|16611.1|16550.3|16546.3|1403
1639992900000|2021-12-20 09:35:00|16605.1|16601.1|16581.8|16577.8|16611.6|16607.6|16579.1|16575.1|881
1639993200000|2021-12-20 09:40:00|16582.1|16578.1|16606.1|16602.1|16606.1|16602.1|16574.8|16570.8|1036
1639993500000|2021-12-20 09:45:00|16606.6|16602.6|16593.3|16589.3|16621.8|16617.8|16592.8|16588.8|1211
1639993800000|2021-12-20 09:50:00|16593.1|16589.1|16600.6|16596.6|16605.3|16601.3|16592.3|16588.3|1090
1639994100000|2021-12-20 09:55:00|16600.3|16596.3|16591.1|16587.1|16603.1|16599.1|16588.6|16584.6|1461
1639994400000|2021-12-20 10:00:00|16590.8|16586.8|16630.1|16626.1|16650.1|16646.1|16590.8|16586.8|784
1639994700000|2021-12-20 10:05:00|16630.8|16626.8|16630.8|16626.8|16634.8|16630.8|16623.6|16619.6|279
1639995000000|2021-12-20 10:10:00|16631.5|16613.5|16630.4|16612.4|16639.1|16621.1|16629.5|16611.5|14698789
1639995300000|2021-12-20 10:15:00|16630.3|16612.3|16633.1|16615.1|16633.1|16615.1|16623.4|16605.4|0
1639995600000|2021-12-20 10:20:00|16632.7|16614.7|16643.3|16625.3|16651.1|16633.1|16626.3|16608.3|0
1639995900000|2021-12-20 10:25:00|16641.6|16623.6|16648.5|16630.5|16653.1|16635.1|16639.2|16621.2|0
1639996200000|2021-12-20 10:30:00|16648.8|16630.8|16633.4|16615.4|16654.5|16636.5|16631|16613|0
1639996500000|2021-12-20 10:35:00|16633.6|16615.6|16635.7|16617.7|16643|16625|16631.7|16613.7|0
1639996800000|2021-12-20 10:40:00|16635.8|16617.8|16651.3|16647.3|16655.3|16651.3|16635.8|16617.8|138
1639997100000|2021-12-20 10:45:00|16650.3|16646.3|16651.1|16647.1|16654.6|16650.6|16649.1|16645.1|80
1639997400000|2021-12-20 10:50:00|16651.3|16647.3|16642.3|16638.3|16652.6|16648.6|16637.1|16633.1|185
1639997700000|2021-12-20 10:55:00|16642.1|16638.1|16639.1|16635.1|16642.3|16638.3|16635.1|16631.1|58
1639998000000|2021-12-20 11:00:00|16638.8|16634.8|16629.3|16625.3|16643.1|16639.1|16629.1|16625.1|187
1639998300000|2021-12-20 11:05:00|16629.1|16625.1|16634.3|16630.3|16635.1|16631.1|16628.8|16624.8|59
1639998600000|2021-12-20 11:10:00|16634.1|16630.1|16635.6|16631.6|16637.6|16633.6|16628.3|16624.3|64
1639998900000|2021-12-20 11:15:00|16635.3|16631.3|16628.3|16624.3|16635.3|16631.3|16626.8|16622.8|26
1639999200000|2021-12-20 11:20:00|16629.3|16625.3|16636.3|16632.3|16638.8|16634.8|16629.3|16625.3|45
1639999500000|2021-12-20 11:25:00|16638.8|16634.8|16640.8|16636.8|16640.8|16636.8|16635.8|16631.8|42
1639999800000|2021-12-20 11:30:00|16641.3|16637.3|16647.8|16643.8|16649.8|16645.8|16639.8|16635.8|82
1640000100000|2021-12-20 11:35:00|16644.8|16640.8|16638.3|16634.3|16649.3|16645.3|16638.3|16634.3|32
1640000400000|2021-12-20 11:40:00|16639.3|16635.3|16644.3|16640.3|16645.3|16641.3|16639.3|16635.3|8
1640000700000|2021-12-20 11:45:00|16637.8|16633.8|16644.3|16640.3|16645.3|16641.3|16637.8|16633.8|9
1640001000000|2021-12-20 11:50:00|16642.3|16638.3|16646.3|16642.3|16649.8|16645.8|16642.3|16638.3|20
1640001300000|2021-12-20 11:55:00|16649.3|16645.3|16663.3|16659.3|16665.3|16661.3|16649.3|16645.3|62
1640001600000|2021-12-20 12:00:00|16666.3|16662.3|16661.8|16657.8|16668.3|16664.3|16661.8|16657.8|90
1640001900000|2021-12-20 12:05:00|16666.3|16662.3|16667.3|16663.3|16668.3|16664.3|16663.8|16659.8|12
1640002200000|2021-12-20 12:10:00|16664.8|16660.8|16661.3|16657.3|16666.3|16662.3|16661.3|16657.3|16
1640002500000|2021-12-20 12:15:00|16661.8|16657.8|16649.3|16645.3|16663.3|16659.3|16648.8|16644.8|54
1640002800000|2021-12-20 12:20:00|16649.8|16645.8|16660.8|16656.8|16662.8|16658.8|16649.8|16645.8|64
1640003100000|2021-12-20 12:25:00|16663.8|16659.8|16654.3|16650.3|16663.8|16659.8|16654.3|16650.3|18
1640003400000|2021-12-20 12:30:00|16656.3|16652.3|16657.3|16653.3|16658.8|16654.8|16655.8|16651.8|14
1640003700000|2021-12-20 12:35:00|16659.8|16655.8|16658.3|16654.3|16663.3|16659.3|16656.3|16652.3|51
1640004000000|2021-12-20 12:40:00|16658.8|16654.8|16645.3|16641.3|16658.8|16654.8|16645.3|16641.3|27
1640004300000|2021-12-20 12:45:00|16642.3|16638.3|16636.3|16632.3|16643.8|16639.8|16634.8|16630.8|33
1640004600000|2021-12-20 12:50:00|16635.8|16631.8|16631.3|16627.3|16638.8|16634.8|16631.3|16627.3|42
1640004900000|2021-12-20 12:55:00|16632.3|16628.3|16637.3|16633.3|16642.8|16638.8|16632.3|16628.3|22
1640005200000|2021-12-20 13:00:00|16642.3|16638.3|16639.8|16635.8|16645.3|16641.3|16635.3|16631.3|21
1640005500000|2021-12-20 13:05:00|16640.3|16636.3|16639.3|16635.3|16644.8|16640.8|16634.8|16630.8|36
1640005800000|2021-12-20 13:10:00|16639.8|16635.8|16642.3|16638.3|16642.3|16638.3|16636.8|16632.8|12
1640006100000|2021-12-20 13:15:00|16645.8|16641.8|16646.8|16642.8|16649.3|16645.3|16645.8|16641.8|14
1640006400000|2021-12-20 13:20:00|16651.3|16647.3|16657.3|16653.3|16657.3|16653.3|16651.3|16647.3|12
1640006700000|2021-12-20 13:25:00|16659.3|16655.3|16655.8|16651.8|16659.8|16655.8|16655.8|16651.8|5
1640007000000|2021-12-20 13:30:00|16655.3|16651.3|16654.3|16650.3|16655.3|16651.3|16647.3|16643.3|11
1640007300000|2021-12-20 13:35:00|16653.8|16649.8|16654.8|16650.8|16658.8|16654.8|16653.8|16649.8|20
1640007600000|2021-12-20 13:40:00|16657.8|16653.8|16659.3|16655.3|16661.3|16657.3|16657.8|16653.8|18
1640007900000|2021-12-20 13:45:00|16653.3|16649.3|16647.3|16643.3|16653.3|16649.3|16647.3|16643.3|14
1640008200000|2021-12-20 13:50:00|16648.8|16644.8|16646.3|16642.3|16649.3|16645.3|16645.8|16641.8|12
1640008500000|2021-12-20 13:55:00|16651.8|16647.8|16658.8|16654.8|16660.8|16656.8|16651.8|16647.8|28
1640008800000|2021-12-20 14:00:00|16661.8|16657.8|16663.3|16659.3|16663.8|16659.8|16660.3|16656.3|18
1640009100000|2021-12-20 14:05:00|16664.3|16660.3|16669.8|16665.8|16672.3|16668.3|16664.3|16660.3|59
1640009400000|2021-12-20 14:10:00|16670.8|16666.8|16677.3|16673.3|16677.3|16673.3|16670.3|16666.3|39
1640009700000|2021-12-20 14:15:00|16676.3|16672.3|16680.3|16676.3|16682.3|16678.3|16673.3|16669.3|70
1640010000000|2021-12-20 14:20:00|16681.3|16677.3|16683.3|16679.3|16684.3|16680.3|16679.3|16675.3|41
1640010300000|2021-12-20 14:25:00|16678.8|16674.8|16687.8|16683.8|16688.3|16684.3|16675.3|16671.3|144
1640010600000|2021-12-20 14:30:00|16683.3|16679.3|16683.8|16679.8|16690.8|16686.8|16671.3|16667.3|469
1640010900000|2021-12-20 14:35:00|16682.8|16678.8|16689.8|16685.8|16693.3|16689.3|16680.3|16676.3|187
1640011200000|2021-12-20 14:40:00|16691.8|16687.8|16677.3|16673.3|16691.8|16687.8|16665.8|16661.8|270
1640011500000|2021-12-20 14:45:00|16675.8|16671.8|16657.8|16653.8|16682.8|16678.8|16657.3|16653.3|138
1640011800000|2021-12-20 14:50:00|16659.8|16655.8|16662.3|16658.3|16664.3|16660.3|16652.3|16648.3|247
1640012100000|2021-12-20 14:55:00|16663.8|16659.8|16679.3|16675.3|16687.8|16683.8|16662.3|16658.3|417
1640012400000|2021-12-20 15:00:00|16682.3|16678.3|16679.8|16675.8|16689.3|16685.3|16673.3|16669.3|236
1640012700000|2021-12-20 15:05:00|16676.8|16672.8|16661.8|16657.8|16683.3|16679.3|16656.3|16652.3|260
1640013000000|2021-12-20 15:10:00|16659.8|16655.8|16655.3|16651.3|16664.8|16660.8|16646.8|16642.8|175
1640013300000|2021-12-20 15:15:00|16651.3|16647.3|16676.8|16672.8|16679.8|16675.8|16646.3|16642.3|158
1640013600000|2021-12-20 15:20:00|16679.3|16675.3|16666.3|16662.3|16680.3|16676.3|16662.3|16658.3|155
1640013900000|2021-12-20 15:25:00|16663.3|16659.3|16659.3|16655.3|16667.8|16663.8|16656.3|16652.3|111
1640014200000|2021-12-20 15:30:00|16654.8|16650.8|16653.8|16649.8|16659.3|16655.3|16650.3|16646.3|70
1640014500000|2021-12-20 15:35:00|16653.3|16649.3|16664.3|16660.3|16665.8|16661.8|16651.8|16647.8|127
1640014800000|2021-12-20 15:40:00|16660.8|16656.8|16669.8|16665.8|16669.8|16665.8|16660.8|16656.8|60
1640015100000|2021-12-20 15:45:00|16672.3|16668.3|16657.8|16653.8|16672.3|16668.3|16657.8|16653.8|50
1640015400000|2021-12-20 15:50:00|16657.3|16653.3|16650.8|16646.8|16664.8|16660.8|16647.8|16643.8|128
1640015700000|2021-12-20 15:55:00|16650.3|16646.3|16649.8|16645.8|16654.8|16650.8|16648.3|16644.3|78
1640016000000|2021-12-20 16:00:00|16645.8|16641.8|16636.8|16632.8|16646.3|16642.3|16633.3|16629.3|166
1640016300000|2021-12-20 16:05:00|16637.8|16633.8|16654.3|16650.3|16656.8|16652.8|16632.3|16628.3|164
1640016600000|2021-12-20 16:10:00|16653.3|16649.3|16642.3|16638.3|16657.8|16653.8|16642.3|16638.3|107
1640016900000|2021-12-20 16:15:00|16638.8|16634.8|16649.3|16645.3|16649.3|16645.3|16633.3|16629.3|49
1640017200000|2021-12-20 16:20:00|16650.3|16646.3|16658.3|16654.3|16659.3|16655.3|16647.3|16643.3|70
1640017500000|2021-12-20 16:25:00|16654.3|16650.3|16650.8|16646.8|16655.8|16651.8|16649.3|16645.3|18
1640017800000|2021-12-20 16:30:00|16650.3|16646.3|16646.3|16642.3|16656.3|16652.3|16642.3|16638.3|66
1640018100000|2021-12-20 16:35:00|16645.3|16641.3|16638.3|16634.3|16645.3|16641.3|16629.3|16625.3|89
1640018400000|2021-12-20 16:40:00|16635.3|16631.3|16641.3|16637.3|16642.3|16638.3|16633.8|16629.8|45
1640018700000|2021-12-20 16:45:00|16645.3|16641.3|16645.3|16641.3|16645.8|16641.8|16639.8|16635.8|39
1640019000000|2021-12-20 16:50:00|16642.3|16638.3|16660.8|16656.8|16660.8|16656.8|16641.8|16637.8|110
1640019300000|2021-12-20 16:55:00|16662.3|16658.3|16667.3|16663.3|16667.3|16663.3|16658.8|16654.8|11
1640019600000|2021-12-20 17:00:00|16668.8|16664.8|16671.8|16667.8|16671.8|16667.8|16665.3|16661.3|23
1640019900000|2021-12-20 17:05:00|16669.8|16665.8|16666.3|16662.3|16669.8|16665.8|16665.3|16661.3|11
1640020200000|2021-12-20 17:10:00|16672.3|16668.3|16667.3|16663.3|16672.3|16668.3|16667.3|16663.3|62
1640020500000|2021-12-20 17:15:00|16664.3|16660.3|16679.3|16675.3|16680.3|16676.3|16663.3|16659.3|24
1640020800000|2021-12-20 17:20:00|16676.3|16672.3|16668.8|16664.8|16676.3|16672.3|16667.3|16663.3|17
1640021100000|2021-12-20 17:25:00|16668.3|16664.3|16673.8|16669.8|16677.8|16673.8|16668.3|16664.3|45
1640021400000|2021-12-20 17:30:00|16674.3|16670.3|16659.8|16655.8|16674.3|16670.3|16659.8|16655.8|55
1640021700000|2021-12-20 17:35:00|16660.8|16656.8|16658.3|16654.3|16666.8|16662.8|16658.3|16654.3|32
1640022000000|2021-12-20 17:40:00|16661.8|16657.8|16668.3|16664.3|16669.8|16665.8|16661.8|16657.8|16
1640022300000|2021-12-20 17:45:00|16665.3|16661.3|16668.3|16664.3|16671.8|16667.8|16664.8|16660.8|7
1640022600000|2021-12-20 17:50:00|16667.3|16663.3|16675.8|16671.8|16679.8|16675.8|16664.3|16660.3|59
1640022900000|2021-12-20 17:55:00|16675.3|16671.3|16665.8|16661.8|16675.3|16671.3|16662.8|16658.8|47
1640023200000|2021-12-20 18:00:00|16666.3|16662.3|16661.8|16657.8|16666.8|16662.8|16660.8|16656.8|84
1640023500000|2021-12-20 18:05:00|16662.8|16658.8|16667.3|16663.3|16669.8|16665.8|16662.8|16658.8|67
1640023800000|2021-12-20 18:10:00|16667.8|16663.8|16672.3|16668.3|16672.8|16668.8|16662.3|16658.3|54
1640024100000|2021-12-20 18:15:00|16672.8|16668.8|16670.8|16666.8|16675.8|16671.8|16670.8|16666.8|14
1640024400000|2021-12-20 18:20:00|16668.8|16664.8|16671.8|16667.8|16672.8|16668.8|16668.8|16664.8|21
1640024700000|2021-12-20 18:25:00|16672.3|16668.3|16671.3|16667.3|16673.8|16669.8|16667.3|16663.3|32
1640025000000|2021-12-20 18:30:00|16667.8|16663.8|16665.3|16661.3|16670.8|16666.8|16663.8|16659.8|17
1640025300000|2021-12-20 18:35:00|16665.8|16661.8|16679.3|16675.3|16679.3|16675.3|16665.8|16661.8|35
1640025600000|2021-12-20 18:40:00|16677.3|16673.3|16685.8|16681.8|16691.3|16687.3|16677.3|16673.3|30
1640025900000|2021-12-20 18:45:00|16683.8|16679.8|16686.3|16682.3|16686.3|16682.3|16681.8|16677.8|17
1640026200000|2021-12-20 18:50:00|16688.8|16684.8|16689.8|16685.8|16689.8|16685.8|16683.8|16679.8|28
1640026500000|2021-12-20 18:55:00|16691.3|16687.3|16691.3|16687.3|16693.3|16689.3|16685.3|16681.3|37
1640026800000|2021-12-20 19:00:00|16692.8|16688.8|16698.3|16694.3|16700.3|16696.3|16690.3|16686.3|73
1640027100000|2021-12-20 19:05:00|16699.8|16695.8|16706.8|16702.8|16706.8|16702.8|16698.3|16694.3|50
1640027400000|2021-12-20 19:10:00|16707.3|16703.3|16703.8|16699.8|16709.3|16705.3|16702.3|16698.3|74
1640027700000|2021-12-20 19:15:00|16704.3|16700.3|16715.3|16711.3|16715.3|16711.3|16704.3|16700.3|70
1640028000000|2021-12-20 19:20:00|16711.8|16707.8|16708.8|16704.8|16715.8|16711.8|16708.8|16704.8|38
1640028300000|2021-12-20 19:25:00|16709.3|16705.3|16703.8|16699.8|16709.3|16705.3|16702.3|16698.3|13
1640028600000|2021-12-20 19:30:00|16700.3|16696.3|16697.8|16693.8|16700.3|16696.3|16695.8|16691.8|10
1640028900000|2021-12-20 19:35:00|16699.8|16695.8|16704.8|16700.8|16704.8|16700.8|16695.8|16691.8|19
1640029200000|2021-12-20 19:40:00|16704.3|16700.3|16706.8|16702.8|16706.8|16702.8|16701.3|16697.3|15
1640029500000|2021-12-20 19:45:00|16706.3|16702.3|16704.8|16700.8|16708.3|16704.3|16704.3|16700.3|30
1640029800000|2021-12-20 19:50:00|16705.8|16701.8|16715.8|16711.8|16718.3|16714.3|16705.8|16701.8|129
1640030100000|2021-12-20 19:55:00|16716.3|16712.3|16712.3|16708.3|16723.8|16719.8|16712.3|16708.3|155
1640030400000|2021-12-20 20:00:00|16711.8|16707.8|16721.3|16717.3|16725.3|16721.3|16711.8|16707.8|73
1640030700000|2021-12-20 20:05:00|16721.8|16717.8|16719.3|16715.3|16722.3|16718.3|16716.8|16712.8|43
1640031000000|2021-12-20 20:10:00|16722.3|16718.3|16717.3|16713.3|16725.3|16721.3|16716.8|16712.8|37
1640031300000|2021-12-20 20:15:00|16715.8|16711.8|16724.8|16720.8|16725.8|16721.8|16715.8|16711.8|115
1640031600000|2021-12-20 20:20:00|16725.8|16721.8|16728.3|16724.3|16739.8|16735.8|16723.8|16719.8|108
1640031900000|2021-12-20 20:25:00|16727.8|16723.8|16726.8|16722.8|16727.8|16723.8|16722.8|16718.8|17
1640032200000|2021-12-20 20:30:00|16724.8|16720.8|16714.3|16710.3|16724.8|16720.8|16714.3|16710.3|23
1640032500000|2021-12-20 20:35:00|16712.8|16708.8|16718.8|16714.8|16718.8|16714.8|16710.3|16706.3|37
1640032800000|2021-12-20 20:40:00|16718.3|16714.3|16708.8|16704.8|16726.8|16722.8|16704.3|16700.3|70
1640033100000|2021-12-20 20:45:00|16709.8|16705.8|16722.3|16718.3|16724.3|16720.3|16709.8|16705.8|43
1640033400000|2021-12-20 20:50:00|16722.8|16718.8|16723.8|16719.8|16738.3|16734.3|16719.3|16715.3|59
1640033700000|2021-12-20 20:55:00|16733.3|16729.3|16737.8|16733.8|16739.3|16735.3|16716.3|16712.3|106
1640034000000|2021-12-20 21:00:00|16736.3|16732.3|16725.8|16721.8|16736.3|16732.3|16716.8|16712.8|22
1640034300000|2021-12-20 21:05:00|16722.8|16718.8|16740.3|16736.3|16740.3|16736.3|16722.8|16718.8|31
1640034600000|2021-12-20 21:10:00|16744.3|16740.3|16756.8|16738.8|16756.8|16745.8|16744.3|16738.8|14790732
1640034900000|2021-12-20 21:15:00|16757.4|16739.4|16760|16742|16761.3|16743.3|16751|16733|0
1640035200000|2021-12-20 21:20:00|16760.3|16742.3|16757.4|16739.4|16760.6|16742.6|16755.5|16737.5|0
1640035500000|2021-12-20 21:25:00|16757.1|16739.1|16758.7|16740.7|16760.6|16742.6|16755.8|16737.8|0
1640035800000|2021-12-20 21:30:00|16759.3|16741.3|16757.4|16739.4|16761.3|16743.3|16756.8|16738.8|0
1640036100000|2021-12-20 21:35:00|16758.1|16740.1|16759|16741|16759.3|16741.3|16756.8|16738.8|0
1640036400000|2021-12-20 21:40:00|16759.3|16741.3|16755.5|16737.5|16760|16742|16755.5|16737.5|0
1640036700000|2021-12-20 21:45:00|16756.8|16738.8|16750.7|16732.7|16757.4|16739.4|16750|16732|0
1640037000000|2021-12-20 21:50:00|16750|16732|16748.1|16730.1|16750.7|16732.7|16747.5|16729.5|0
1640037300000|2021-12-20 21:55:00|16748.7|16730.7|16748.2|16730.2|16749|16731|16747.4|16729.4|0
1640037600000|2021-12-20 22:00:00|16749.2|16731.2|16749|16731|16749.2|16731.2|16747.7|16729.7|0
1640037900000|2021-12-20 22:05:00|16749.1|16731.1|16748.9|16730.9|16749.1|16731.1|16748.4|16730.4|0
1640038200000|2021-12-20 22:10:00|16748.8|16730.8|16748.3|16730.3|16749.3|16731.3|16748.3|16730.3|0
1640038500000|2021-12-20 22:15:00|16748.5|16730.5|16748.4|16730.4|16748.9|16730.9|16748.3|16730.3|0
1640038800000|2021-12-20 22:20:00|16748.9|16730.9|16748.9|16730.9|16748.9|16730.9|16748.2|16730.2|0
1640039100000|2021-12-20 22:25:00|16748.2|16730.2|16749|16731|16749.9|16731.9|16748.2|16730.2|0
1640039400000|2021-12-20 22:30:00|16748.9|16730.9|16748.5|16730.5|16748.9|16730.9|16748.5|16730.5|0
1640039700000|2021-12-20 22:35:00|16748.4|16730.4|16748.3|16730.3|16748.4|16730.4|16748.3|16730.3|0
1640040000000|2021-12-20 22:40:00|16748.2|16730.2|16748.8|16730.8|16748.8|16730.8|16748.2|16730.2|0
1640040300000|2021-12-20 22:45:00|16749.2|16731.2|16749.1|16731.1|16749.2|16731.2|16748.8|16730.8|0
1640040600000|2021-12-20 22:50:00|16749.2|16731.2|16750|16732|16750.1|16732.1|16749.1|16731.1|0
1640040900000|2021-12-20 22:55:00|16749.1|16731.1|16749.9|16731.9|16749.9|16731.9|16748.7|16730.7|0
1640041200000|2021-12-20 23:00:00|16747.3|16729.3|16748.3|16730.3|16759.2|16741.2|16746|16728|0
1640041500000|2021-12-20 23:05:00|16749.9|16731.9|16752.2|16734.2|16753.1|16735.1|16748.3|16730.3|0
1640041800000|2021-12-20 23:10:00|16751.5|16733.5|16751.5|16733.5|16754.1|16736.1|16749.6|16731.6|0
1640042100000|2021-12-20 23:15:00|16752.2|16734.2|16756.1|16738.1|16757.1|16739.1|16746.8|16728.8|0
1640042400000|2021-12-20 23:20:00|16756.4|16738.4|16762.3|16744.3|16762.3|16744.3|16755.1|16737.1|0
1640042700000|2021-12-20 23:25:00|16761.9|16743.9|16764.2|16746.2|16764.9|16746.9|16761.6|16743.6|0
1640043000000|2021-12-20 23:30:00|16764.9|16746.9|16765.1|16747.1|16766.7|16748.7|16764.1|16746.1|0
1640043300000|2021-12-20 23:35:00|16765.7|16747.7|16771.6|16753.6|16773.6|16755.6|16765.1|16747.1|0
1640043600000|2021-12-20 23:40:00|16772.3|16754.3|16775.7|16757.7|16776.1|16758.1|16770.3|16752.3|0
1640043900000|2021-12-20 23:45:00|16776|16758|16771.9|16753.9|16777.6|16759.6|16769.3|16751.3|0
1640044200000|2021-12-20 23:50:00|16771.5|16753.5|16769|16751|16771.9|16753.9|16767.1|16749.1|0
1640044500000|2021-12-20 23:55:00|16768.7|16750.7|16771.6|16753.6|16773.5|16755.5|16767.7|16749.7|0
1640044800000|2021-12-21 00:00:00|16772.2|16754.2|16763.9|16745.9|16773.5|16755.5|16763.2|16745.2|0
1640045100000|2021-12-21 00:05:00|16764.5|16746.5|16770.8|16752.8|16773|16755|16763.9|16745.9|0
1640045400000|2021-12-21 00:10:00|16770.4|16752.4|16774.3|16756.3|16776.2|16758.2|16768.8|16750.8|0
1640045700000|2021-12-21 00:15:00|16775|16757|16768.4|16750.4|16775.4|16757.4|16765|16747|0
1640046000000|2021-12-21 00:20:00|16768.7|16750.7|16759|16741|16768.7|16750.7|16758.9|16740.9|0
1640046300000|2021-12-21 00:25:00|16759.4|16741.4|16752.7|16734.7|16762.7|16744.7|16752.4|16734.4|0
1640046600000|2021-12-21 00:30:00|16753.5|16735.5|16754.1|16736.1|16755.7|16737.7|16741.3|16723.3|0
1640046900000|2021-12-21 00:35:00|16753.7|16735.7|16766.5|16748.5|16769.6|16751.6|16753.7|16735.7|0
1640047200000|2021-12-21 00:40:00|16767.3|16749.3|16769.4|16751.4|16772.1|16754.1|16766.6|16748.6|0
1640047500000|2021-12-21 00:45:00|16769.7|16751.7|16765.5|16747.5|16773.3|16755.3|16764.5|16746.5|0
1640047800000|2021-12-21 00:50:00|16765.3|16747.3|16767|16749|16769.4|16751.4|16763.8|16745.8|0
1640048100000|2021-12-21 00:55:00|16767.4|16749.4|16773.6|16755.6|16774|16756|16763.7|16745.7|0
1640048400000|2021-12-21 01:00:00|16774|16756|16708.3|16704.3|16779.3|16775.3|16708.3|16704.3|296
1640048700000|2021-12-21 01:05:00|16709.3|16705.3|16724.8|16720.8|16730.3|16726.3|16705.3|16701.3|212
1640049000000|2021-12-21 01:10:00|16726.8|16722.8|16730.8|16726.8|16741.3|16737.3|16726.3|16722.3|100
1640049300000|2021-12-21 01:15:00|16731.8|16727.8|16729.8|16725.8|16739.3|16735.3|16728.8|16724.8|167
1640049600000|2021-12-21 01:20:00|16728.3|16724.3|16749.3|16745.3|16751.3|16747.3|16728.3|16724.3|255
1640049900000|2021-12-21 01:25:00|16748.8|16744.8|16760.3|16756.3|16760.3|16756.3|16746.8|16742.8|323
1640050200000|2021-12-21 01:30:00|16759.8|16755.8|16781.8|16777.8|16788.8|16784.8|16758.3|16754.3|561
1640050500000|2021-12-21 01:35:00|16780.8|16776.8|16790.3|16786.3|16793.3|16789.3|16778.8|16774.8|369
1640050800000|2021-12-21 01:40:00|16789.3|16785.3|16779.3|16775.3|16796.3|16792.3|16779.3|16775.3|347
1640051100000|2021-12-21 01:45:00|16780.3|16776.3|16773.3|16769.3|16781.8|16777.8|16764.3|16760.3|194
1640051400000|2021-12-21 01:50:00|16773.8|16769.8|16777.8|16773.8|16782.8|16778.8|16773.3|16769.3|54
1640051700000|2021-12-21 01:55:00|16781.8|16777.8|16784.3|16780.3|16785.3|16781.3|16777.8|16773.8|72
1640052000000|2021-12-21 02:00:00|16785.8|16781.8|16794.3|16790.3|16795.3|16791.3|16785.8|16781.8|236
1640052300000|2021-12-21 02:05:00|16794.8|16790.8|16795.8|16791.8|16802.3|16798.3|16793.8|16789.8|262
1640052600000|2021-12-21 02:10:00|16797.3|16793.3|16782.8|16778.8|16797.8|16793.8|16782.3|16778.3|202
1640052900000|2021-12-21 02:15:00|16783.8|16779.8|16783.3|16779.3|16786.3|16782.3|16781.3|16777.3|143
1640053200000|2021-12-21 02:20:00|16784.3|16780.3|16788.8|16784.8|16790.8|16786.8|16784.3|16780.3|247
1640053500000|2021-12-21 02:25:00|16789.3|16785.3|16789.3|16785.3|16791.8|16787.8|16786.8|16782.8|121
1640053800000|2021-12-21 02:30:00|16788.8|16784.8|16775.8|16771.8|16791.3|16787.3|16774.8|16770.8|237
1640054100000|2021-12-21 02:35:00|16778.8|16774.8|16771.8|16767.8|16778.8|16774.8|16771.8|16767.8|78
1640054400000|2021-12-21 02:40:00|16772.3|16768.3|16765.3|16761.3|16776.8|16772.8|16764.3|16760.3|130
1640054700000|2021-12-21 02:45:00|16767.3|16763.3|16764.8|16760.8|16768.8|16764.8|16761.8|16757.8|127
1640055000000|2021-12-21 02:50:00|16766.8|16762.8|16767.3|16763.3|16776.3|16772.3|16766.3|16762.3|126
1640055300000|2021-12-21 02:55:00|16768.8|16764.8|16766.8|16762.8|16774.3|16770.3|16766.3|16762.3|44
1640055600000|2021-12-21 03:00:00|16767.3|16763.3|16775.3|16771.3|16779.3|16775.3|16767.3|16763.3|73
1640055900000|2021-12-21 03:05:00|16776.8|16772.8|16755.8|16751.8|16777.3|16773.3|16755.3|16751.3|229
1640056200000|2021-12-21 03:10:00|16756.8|16752.8|16766.3|16762.3|16768.8|16764.8|16754.8|16750.8|163
1640056500000|2021-12-21 03:15:00|16766.8|16762.8|16772.8|16768.8|16776.3|16772.3|16764.3|16760.3|256
1640056800000|2021-12-21 03:20:00|16773.3|16769.3|16767.8|16763.8|16776.3|16772.3|16767.3|16763.3|137
1640057100000|2021-12-21 03:25:00|16768.8|16764.8|16760.3|16756.3|16774.3|16770.3|16759.8|16755.8|327
1640057400000|2021-12-21 03:30:00|16761.3|16757.3|16760.3|16756.3|16766.3|16762.3|16757.8|16753.8|340
1640057700000|2021-12-21 03:35:00|16761.8|16757.8|16770.8|16766.8|16772.3|16768.3|16761.8|16757.8|335
1640058000000|2021-12-21 03:40:00|16771.3|16767.3|16774.8|16770.8|16780.8|16776.8|16771.3|16767.3|403
1640058300000|2021-12-21 03:45:00|16775.8|16771.8|16759.8|16755.8|16775.8|16771.8|16708.8|16704.8|6296
1640058600000|2021-12-21 03:50:00|16760.8|16756.8|16802.8|16798.8|16809.8|16805.8|16760.8|16756.8|2233
1640058900000|2021-12-21 03:55:00|16803.8|16799.8|16778.8|16774.8|16820.8|16816.8|16769.8|16765.8|2887
1640059200000|2021-12-21 04:00:00|16779.3|16775.3|16752.3|16748.3|16788.3|16784.3|16730.3|16726.3|2153
1640059500000|2021-12-21 04:05:00|16751.8|16747.8|16740.8|16736.8|16765.3|16761.3|16726.8|16722.8|1312
1640059800000|2021-12-21 04:10:00|16742.3|16738.3|16789.8|16785.8|16792.8|16788.8|16739.8|16735.8|1467
1640060100000|2021-12-21 04:15:00|16789.3|16785.3|16801.3|16797.3|16808.3|16804.3|16779.8|16775.8|900
1640060400000|2021-12-21 04:20:00|16800.8|16796.8|16814.3|16810.3|16815.8|16811.8|16790.8|16786.8|1064
1640060700000|2021-12-21 04:25:00|16815.8|16811.8|16828.8|16824.8|16839.3|16835.3|16812.3|16808.3|1678
1640061000000|2021-12-21 04:30:00|16829.8|16825.8|16832.8|16828.8|16837.3|16833.3|16808.8|16804.8|1098
1640061300000|2021-12-21 04:35:00|16832.3|16828.3|16818.3|16814.3|16832.3|16828.3|16812.3|16808.3|699
1640061600000|2021-12-21 04:40:00|16817.8|16813.8|16814.8|16810.8|16828.3|16824.3|16811.8|16807.8|635
1640061900000|2021-12-21 04:45:00|16813.8|16809.8|16834.8|16830.8|16851.6|16847.6|16812.3|16808.3|907
1640062200000|2021-12-21 04:50:00|16834.6|16830.6|16855.8|16851.8|16860.8|16856.8|16829.6|16825.6|859
1640062500000|2021-12-21 04:55:00|16855.6|16851.6|16867.1|16863.1|16870.3|16866.3|16850.6|16846.6|652
1640062800000|2021-12-21 05:00:00|16866.8|16862.8|16861.1|16857.1|16873.1|16869.1|16858.6|16854.6|974
1640063100000|2021-12-21 05:05:00|16860.8|16856.8|16871.6|16867.6|16875.8|16871.8|16848.8|16844.8|907
1640063400000|2021-12-21 05:10:00|16871.1|16867.1|16877.8|16873.8|16877.8|16873.8|16858.8|16854.8|584
1640063700000|2021-12-21 05:15:00|16878.3|16874.3|16868.3|16864.3|16882.8|16878.8|16867.6|16863.6|586
1640064000000|2021-12-21 05:20:00|16868.1|16864.1|16885.3|16881.3|16887.8|16883.8|16866.6|16862.6|681
1640064300000|2021-12-21 05:25:00|16885.6|16881.6|16893.3|16889.3|16893.6|16889.6|16877.8|16873.8|592
1640064600000|2021-12-21 05:30:00|16893.1|16889.1|16897.1|16893.1|16904.1|16900.1|16890.1|16886.1|802
1640064900000|2021-12-21 05:35:00|16897.6|16893.6|16887.3|16883.3|16898.3|16894.3|16871.3|16867.3|874
1640065200000|2021-12-21 05:40:00|16887.6|16883.6|16888.3|16884.3|16892.1|16888.1|16879.6|16875.6|832
1640065500000|2021-12-21 05:45:00|16888.6|16884.6|16868.6|16864.6|16892.8|16888.8|16859.6|16855.6|612
1640065800000|2021-12-21 05:50:00|16868.8|16864.8|16872.1|16868.1|16882.6|16878.6|16867.1|16863.1|293
1640066100000|2021-12-21 05:55:00|16871.8|16867.8|16869.3|16865.3|16878.8|16874.8|16863.6|16859.6|291
1640066400000|2021-12-21 06:00:00|16868.1|16864.1|16890.1|16886.1|16892.1|16888.1|16861.3|16857.3|487
1640066700000|2021-12-21 06:05:00|16889.8|16885.8|16884.3|16880.3|16896.1|16892.1|16881.8|16877.8|438
1640067000000|2021-12-21 06:10:00|16884.1|16880.1|16896.3|16892.3|16898.8|16894.8|16883.6|16879.6|448
1640067300000|2021-12-21 06:15:00|16896.1|16892.1|16914.3|16910.3|16918.6|16914.6|16895.8|16891.8|594
1640067600000|2021-12-21 06:20:00|16914.6|16910.6|16921.1|16917.1|16925.3|16921.3|16914.1|16910.1|564
1640067900000|2021-12-21 06:25:00|16921.3|16917.3|16910.1|16906.1|16923.8|16919.8|16907.1|16903.1|290
1640068200000|2021-12-21 06:30:00|16909.6|16905.6|16923.6|16919.6|16928.1|16924.1|16904.1|16900.1|519
1640068500000|2021-12-21 06:35:00|16923.8|16919.8|16921.3|16917.3|16926.6|16922.6|16916.6|16912.6|348
1640068800000|2021-12-21 06:40:00|16920.8|16916.8|16922.3|16918.3|16926.3|16922.3|16915.1|16911.1|461
1640069100000|2021-12-21 06:45:00|16922.6|16918.6|16910.1|16906.1|16924.8|16920.8|16907.1|16903.1|405
1640069400000|2021-12-21 06:50:00|16909.3|16905.3|16898.8|16894.8|16911.6|16907.6|16893.3|16889.3|622
1640069700000|2021-12-21 06:55:00|16899.6|16895.6|16906.3|16902.3|16910.1|16906.1|16888.1|16884.1|506
1640070000000|2021-12-21 07:00:00|16906.8|16902.8|16915.1|16911.1|16920.8|16916.8|16900.6|16896.6|506
1640070300000|2021-12-21 07:05:00|16914.6|16910.6|16915.3|16911.3|16921.6|16917.6|16912.1|16908.1|469
1640070600000|2021-12-21 07:10:00|16915.6|16911.6|16928.3|16924.3|16932.8|16928.8|16907.6|16903.6|413
1640070900000|2021-12-21 07:15:00|16928.1|16924.1|16924.6|16920.6|16931.6|16927.6|16916.6|16912.6|402
1640071200000|2021-12-21 07:20:00|16924.3|16920.3|16911.3|16907.3|16925.8|16921.8|16910.1|16906.1|313
1640071500000|2021-12-21 07:25:00|16911.6|16907.6|16919.6|16915.6|16924.1|16920.1|16905.3|16901.3|371
1640071800000|2021-12-21 07:30:00|16920.1|16916.1|16906.1|16902.1|16923.1|16919.1|16899.8|16895.8|573
1640072100000|2021-12-21 07:35:00|16906.3|16902.3|16881.1|16877.1|16908.8|16904.8|16874.1|16870.1|808
1640072400000|2021-12-21 07:40:00|16881.6|16877.6|16881.6|16877.6|16890.6|16886.6|16867.6|16863.6|674
1640072700000|2021-12-21 07:45:00|16881.3|16877.3|16887.3|16883.3|16888.8|16884.8|16860.8|16856.8|754
1640073000000|2021-12-21 07:50:00|16887.6|16883.6|16888.8|16884.8|16900.1|16896.1|16882.6|16878.6|585
1640073300000|2021-12-21 07:55:00|16888.3|16884.3|16882.6|16878.6|16888.3|16884.3|16871.6|16867.6|438
1640073600000|2021-12-21 08:00:00|16882.3|16878.3|16886.6|16882.6|16890.8|16886.8|16864.3|16860.3|851
1640073900000|2021-12-21 08:05:00|16886.3|16882.3|16871.6|16867.6|16889.6|16885.6|16867.6|16863.6|377
1640074200000|2021-12-21 08:10:00|16871.8|16867.8|16861.1|16857.1|16873.3|16869.3|16854.6|16850.6|1081
1640074500000|2021-12-21 08:15:00|16861.3|16857.3|16873.3|16869.3|16878.8|16874.8|16847.1|16843.1|454
1640074800000|2021-12-21 08:20:00|16873.8|16869.8|16874.1|16870.1|16876.3|16872.3|16864.6|16860.6|495
1640075100000|2021-12-21 08:25:00|16873.1|16869.1|16848.3|16844.3|16873.6|16869.6|16842.3|16838.3|764
1640075400000|2021-12-21 08:30:00|16848.1|16844.1|16810.6|16806.6|16848.1|16844.1|16809.1|16805.1|856
1640075700000|2021-12-21 08:35:00|16810.8|16806.8|16792.6|16788.6|16820.8|16816.8|16785.8|16781.8|926
1640076000000|2021-12-21 08:40:00|16792.8|16788.8|16790.1|16786.1|16816.3|16812.3|16788.3|16784.3|512
1640076300000|2021-12-21 08:45:00|16790.6|16786.6|16770.3|16766.3|16792.6|16788.6|16765.6|16761.6|806
1640076600000|2021-12-21 08:50:00|16770.1|16766.1|16738.8|16734.8|16773.6|16769.6|16738.8|16734.8|1037
1640076900000|2021-12-21 08:55:00|16738.6|16734.6|16750.8|16746.8|16762.6|16758.6|16734.8|16730.8|644
1640077200000|2021-12-21 09:00:00|16751.1|16747.1|16705.6|16701.6|16761.1|16757.1|16697.8|16693.8|756
1640077500000|2021-12-21 09:05:00|16705.1|16701.1|16708.8|16704.8|16726.1|16722.1|16687.6|16683.6|1055
1640077800000|2021-12-21 09:10:00|16709.3|16705.3|16750.8|16746.8|16758.8|16754.8|16701.6|16697.6|855
1640078100000|2021-12-21 09:15:00|16751.8|16747.8|16772.8|16768.8|16785.3|16781.3|16747.1|16743.1|1090
1640078400000|2021-12-21 09:20:00|16772.6|16768.6|16802.6|16798.6|16809.3|16805.3|16770.6|16766.6|1038
1640078700000|2021-12-21 09:25:00|16803.6|16799.6|16797.6|16793.6|16804.8|16800.8|16777.6|16773.6|530
1640079000000|2021-12-21 09:30:00|16796.8|16792.8|16762.1|16758.1|16801.8|16797.8|16747.3|16743.3|852
1640079300000|2021-12-21 09:35:00|16761.6|16757.6|16781.8|16777.8|16792.3|16788.3|16755.3|16751.3|501
1640079600000|2021-12-21 09:40:00|16781.3|16777.3|16787.3|16783.3|16798.1|16794.1|16779.6|16775.6|701
1640079900000|2021-12-21 09:45:00|16787.1|16783.1|16778.3|16774.3|16793.8|16789.8|16777.6|16773.6|945
1640080200000|2021-12-21 09:50:00|16778.1|16774.1|16787.6|16783.6|16788.8|16784.8|16775.8|16771.8|405
1640080500000|2021-12-21 09:55:00|16787.3|16783.3|16790.1|16786.1|16791.6|16787.6|16782.6|16778.6|576
1640080800000|2021-12-21 10:00:00|16784.6|16780.6|16781.1|16777.1|16784.6|16780.6|16769.8|16765.8|278
1640081100000|2021-12-21 10:05:00|16781.3|16777.3|16786.6|16782.6|16786.6|16782.6|16778.6|16774.6|85
1640081400000|2021-12-21 10:10:00|16793.9|16775.9|16803.7|16785.7|16803.8|16785.8|16791.3|16773.3|11627015
1640081700000|2021-12-21 10:15:00|16803.5|16785.5|16814.6|16796.6|16814.6|16796.6|16803.2|16785.2|0
1640082000000|2021-12-21 10:20:00|16814.2|16796.2|16820.5|16802.5|16823.6|16805.6|16812.4|16794.4|0
1640082300000|2021-12-21 10:25:00|16820.6|16802.6|16816.2|16798.2|16824.7|16806.7|16813|16795|0
1640082600000|2021-12-21 10:30:00|16815.8|16797.8|16824.8|16806.8|16825|16807|16813.4|16795.4|0
1640082900000|2021-12-21 10:35:00|16824.5|16806.5|16825.3|16807.3|16832.7|16814.7|16823.2|16805.2|0
1640083200000|2021-12-21 10:40:00|16825.5|16807.5|16800.6|16796.6|16825.5|16807.5|16793.8|16789.8|37
1640083500000|2021-12-21 10:45:00|16801.6|16797.6|16802.8|16798.8|16806.1|16802.1|16796.8|16792.8|132
1640083800000|2021-12-21 10:50:00|16803.1|16799.1|16809.3|16805.3|16809.3|16805.3|16801.6|16797.6|28
1640084100000|2021-12-21 10:55:00|16809.1|16805.1|16813.8|16809.8|16815.1|16811.1|16809.1|16805.1|31
1640084400000|2021-12-21 11:00:00|16813.3|16809.3|16811.8|16807.8|16818.3|16814.3|16811.1|16807.1|47
1640084700000|2021-12-21 11:05:00|16811.6|16807.6|16814.1|16810.1|16814.6|16810.6|16809.1|16805.1|19
1640085000000|2021-12-21 11:10:00|16814.3|16810.3|16815.1|16811.1|16815.1|16811.1|16808.8|16804.8|14
1640085300000|2021-12-21 11:15:00|16814.8|16810.8|16819.3|16815.3|16825.8|16821.8|16814.3|16810.3|104
1640085600000|2021-12-21 11:20:00|16817.8|16813.8|16817.3|16813.3|16821.3|16817.3|16815.8|16811.8|29
1640085900000|2021-12-21 11:25:00|16816.8|16812.8|16826.8|16822.8|16826.8|16822.8|16815.3|16811.3|35
1640086200000|2021-12-21 11:30:00|16825.3|16821.3|16830.8|16826.8|16834.3|16830.3|16825.3|16821.3|43
1640086500000|2021-12-21 11:35:00|16831.3|16827.3|16828.8|16824.8|16833.8|16829.8|16828.3|16824.3|45
1640086800000|2021-12-21 11:40:00|16830.3|16826.3|16825.8|16821.8|16830.8|16826.8|16824.8|16820.8|10
1640087100000|2021-12-21 11:45:00|16826.8|16822.8|16827.8|16823.8|16827.8|16823.8|16823.3|16819.3|12
1640087400000|2021-12-21 11:50:00|16823.3|16819.3|16823.3|16819.3|16829.8|16825.8|16823.3|16819.3|13
1640087700000|2021-12-21 11:55:00|16824.3|16820.3|16822.8|16818.8|16827.3|16823.3|16822.8|16818.8|6
1640088000000|2021-12-21 12:00:00|16820.3|16816.3|16829.8|16825.8|16829.8|16825.8|16819.8|16815.8|14
1640088300000|2021-12-21 12:05:00|16827.3|16823.3|16834.3|16830.3|16834.3|16830.3|16827.3|16823.3|63
1640088600000|2021-12-21 12:10:00|16828.8|16824.8|16827.3|16823.3|16829.3|16825.3|16823.3|16819.3|8
1640088900000|2021-12-21 12:15:00|16824.3|16820.3|16826.3|16822.3|16829.8|16825.8|16824.3|16820.3|32
1640089200000|2021-12-21 12:20:00|16825.3|16821.3|16828.3|16824.3|16828.3|16824.3|16825.3|16821.3|5
1640089500000|2021-12-21 12:25:00|16827.8|16823.8|16834.8|16830.8|16834.8|16830.8|16827.8|16823.8|29
1640089800000|2021-12-21 12:30:00|16833.3|16829.3|16835.3|16831.3|16836.3|16832.3|16833.3|16829.3|43
1640090100000|2021-12-21 12:35:00|16833.3|16829.3|16833.3|16829.3|16836.3|16832.3|16832.3|16828.3|38
1640090400000|2021-12-21 12:40:00|16833.8|16829.8|16834.3|16830.3|16834.8|16830.8|16831.3|16827.3|33
1640090700000|2021-12-21 12:45:00|16833.3|16829.3|16834.3|16830.3|16836.3|16832.3|16832.3|16828.3|28
1640091000000|2021-12-21 12:50:00|16835.8|16831.8|16836.3|16832.3|16837.3|16833.3|16835.8|16831.8|23
1640091300000|2021-12-21 12:55:00|16837.8|16833.8|16837.8|16833.8|16837.8|16833.8|16837.8|16833.8|1
1640091600000|2021-12-21 13:00:00|16836.8|16832.8|16833.3|16829.3|16836.8|16832.8|16831.8|16827.8|23
1640091900000|2021-12-21 13:05:00|16832.3|16828.3|16825.3|16821.3|16832.8|16828.8|16825.3|16821.3|36
1640092200000|2021-12-21 13:10:00|16824.3|16820.3|16822.3|16818.3|16824.3|16820.3|16820.3|16816.3|55
1640092500000|2021-12-21 13:15:00|16822.8|16818.8|16826.3|16822.3|16827.8|16823.8|16822.8|16818.8|36
1640092800000|2021-12-21 13:20:00|16823.8|16819.8|16825.8|16821.8|16825.8|16821.8|16823.3|16819.3|8
1640093100000|2021-12-21 13:25:00|16824.8|16820.8|16821.8|16817.8|16826.3|16822.3|16821.3|16817.3|39
1640093400000|2021-12-21 13:30:00|16826.3|16822.3|16824.3|16820.3|16826.3|16822.3|16820.3|16816.3|94
1640093700000|2021-12-21 13:35:00|16823.3|16819.3|16819.3|16815.3|16823.8|16819.8|16817.8|16813.8|40
1640094000000|2021-12-21 13:40:00|16818.8|16814.8|16817.8|16813.8|16820.8|16816.8|16812.8|16808.8|146
1640094300000|2021-12-21 13:45:00|16818.8|16814.8|16820.8|16816.8|16822.8|16818.8|16817.8|16813.8|82
1640094600000|2021-12-21 13:50:00|16821.8|16817.8|16824.3|16820.3|16824.3|16820.3|16816.8|16812.8|42
1640094900000|2021-12-21 13:55:00|16822.8|16818.8|16819.8|16815.8|16823.8|16819.8|16819.8|16815.8|49
1640095200000|2021-12-21 14:00:00|16821.3|16817.3|16824.3|16820.3|16826.8|16822.8|16821.3|16817.3|17
1640095500000|2021-12-21 14:05:00|16823.3|16819.3|16823.3|16819.3|16825.8|16821.8|16822.8|16818.8|18
1640095800000|2021-12-21 14:10:00|16821.8|16817.8|16820.8|16816.8|16821.8|16817.8|16815.3|16811.3|38
1640096100000|2021-12-21 14:15:00|16819.3|16815.3|16818.8|16814.8|16819.3|16815.3|16818.3|16814.3|11
1640096400000|2021-12-21 14:20:00|16818.3|16814.3|16816.3|16812.3|16818.3|16814.3|16815.8|16811.8|13
1640096700000|2021-12-21 14:25:00|16817.8|16813.8|16818.3|16814.3|16818.3|16814.3|16815.3|16811.3|12
1640097000000|2021-12-21 14:30:00|16820.3|16816.3|16827.8|16823.8|16833.3|16829.3|16815.8|16811.8|123
1640097300000|2021-12-21 14:35:00|16827.3|16823.3|16839.8|16835.8|16842.8|16838.8|16825.3|16821.3|329
1640097600000|2021-12-21 14:40:00|16837.8|16833.8|16823.8|16819.8|16837.8|16833.8|16820.8|16816.8|133
1640097900000|2021-12-21 14:45:00|16825.8|16821.8|16811.3|16807.3|16825.8|16821.8|16811.3|16807.3|200
1640098200000|2021-12-21 14:50:00|16810.8|16806.8|16808.3|16804.3|16815.3|16811.3|16798.8|16794.8|142
1640098500000|2021-12-21 14:55:00|16807.8|16803.8|16818.3|16814.3|16818.8|16814.8|16806.8|16802.8|104
1640098800000|2021-12-21 15:00:00|16817.8|16813.8|16815.8|16811.8|16827.3|16823.3|16815.8|16811.8|132
1640099100000|2021-12-21 15:05:00|16816.3|16812.3|16820.8|16816.8|16821.3|16817.3|16814.3|16810.3|82
1640099400000|2021-12-21 15:10:00|16819.3|16815.3|16832.3|16828.3|16833.3|16829.3|16817.3|16813.3|173
1640099700000|2021-12-21 15:15:00|16832.8|16828.8|16834.8|16830.8|16841.3|16837.3|16832.8|16828.8|231
1640100000000|2021-12-21 15:20:00|16833.8|16829.8|16821.8|16817.8|16835.3|16831.3|16821.8|16817.8|262
1640100300000|2021-12-21 15:25:00|16821.3|16817.3|16808.8|16804.8|16821.3|16817.3|16800.8|16796.8|185
1640100600000|2021-12-21 15:30:00|16807.3|16803.3|16810.8|16806.8|16815.8|16811.8|16807.3|16803.3|145
1640100900000|2021-12-21 15:35:00|16810.3|16806.3|16815.3|16811.3|16817.3|16813.3|16808.8|16804.8|167
1640101200000|2021-12-21 15:40:00|16814.8|16810.8|16823.8|16819.8|16824.3|16820.3|16813.3|16809.3|67
1640101500000|2021-12-21 15:45:00|16824.3|16820.3|16818.8|16814.8|16824.3|16820.3|16818.8|16814.8|25
1640101800000|2021-12-21 15:50:00|16817.8|16813.8|16818.8|16814.8|16819.8|16815.8|16814.8|16810.8|27
1640102100000|2021-12-21 15:55:00|16820.8|16816.8|16825.3|16821.3|16830.3|16826.3|16820.8|16816.8|44
1640102400000|2021-12-21 16:00:00|16826.8|16822.8|16826.3|16822.3|16827.8|16823.8|16820.8|16816.8|24
1640102700000|2021-12-21 16:05:00|16826.8|16822.8|16837.3|16833.3|16841.8|16837.8|16826.8|16822.8|138
1640103000000|2021-12-21 16:10:00|16837.8|16833.8|16841.3|16837.3|16841.3|16837.3|16834.8|16830.8|121
1640103300000|2021-12-21 16:15:00|16840.3|16836.3|16840.3|16836.3|16842.8|16838.8|16834.8|16830.8|136
1640103600000|2021-12-21 16:20:00|16839.8|16835.8|16833.8|16829.8|16839.8|16835.8|16831.3|16827.3|242
1640103900000|2021-12-21 16:25:00|16834.3|16830.3|16837.3|16833.3|16837.3|16833.3|16828.3|16824.3|193
1640104200000|2021-12-21 16:30:00|16835.8|16831.8|16834.3|16830.3|16837.3|16833.3|16833.3|16829.3|112
1640104500000|2021-12-21 16:35:00|16834.8|16830.8|16838.8|16834.8|16840.3|16836.3|16831.8|16827.8|89
1640104800000|2021-12-21 16:40:00|16840.3|16836.3|16852.8|16848.8|16852.8|16848.8|16838.3|16834.3|110
1640105100000|2021-12-21 16:45:00|16853.8|16849.8|16848.8|16844.8|16856.3|16852.3|16848.8|16844.8|78
1640105400000|2021-12-21 16:50:00|16847.8|16843.8|16846.3|16842.3|16848.8|16844.8|16845.8|16841.8|64
1640105700000|2021-12-21 16:55:00|16846.8|16842.8|16847.3|16843.3|16849.8|16845.8|16839.3|16835.3|67
1640106000000|2021-12-21 17:00:00|16847.8|16843.8|16845.3|16841.3|16852.8|16848.8|16843.3|16839.3|44
1640106300000|2021-12-21 17:05:00|16843.8|16839.8|16845.8|16841.8|16845.8|16841.8|16840.3|16836.3|32
1640106600000|2021-12-21 17:10:00|16845.3|16841.3|16851.3|16847.3|16852.8|16848.8|16842.3|16838.3|98
1640106900000|2021-12-21 17:15:00|16848.8|16844.8|16849.3|16845.3|16851.8|16847.8|16847.8|16843.8|18
1640107200000|2021-12-21 17:20:00|16848.3|16844.3|16845.8|16841.8|16848.3|16844.3|16844.8|16840.8|33
1640107500000|2021-12-21 17:25:00|16847.3|16843.3|16852.3|16848.3|16853.3|16849.3|16844.8|16840.8|80
1640107800000|2021-12-21 17:30:00|16852.8|16848.8|16854.3|16850.3|16855.8|16851.8|16850.8|16846.8|91
1640108100000|2021-12-21 17:35:00|16853.3|16849.3|16858.8|16854.8|16858.8|16854.8|16850.8|16846.8|95
1640108400000|2021-12-21 17:40:00|16859.3|16855.3|16857.8|16853.8|16859.3|16855.3|16855.3|16851.3|48
1640108700000|2021-12-21 17:45:00|16855.3|16851.3|16858.3|16854.3|16861.3|16857.3|16855.3|16851.3|59
1640109000000|2021-12-21 17:50:00|16854.3|16850.3|16866.8|16862.8|16867.8|16863.8|16854.3|16850.3|96
1640109300000|2021-12-21 17:55:00|16865.8|16861.8|16876.3|16872.3|16876.3|16872.3|16865.8|16861.8|123
1640109600000|2021-12-21 18:00:00|16873.8|16869.8|16871.3|16867.3|16873.8|16869.8|16868.8|16864.8|37
1640109900000|2021-12-21 18:05:00|16869.8|16865.8|16866.8|16862.8|16871.3|16867.3|16865.8|16861.8|27
1640110200000|2021-12-21 18:10:00|16866.3|16862.3|16863.8|16859.8|16866.3|16862.3|16863.8|16859.8|16
1640110500000|2021-12-21 18:15:00|16865.8|16861.8|16863.3|16859.3|16866.8|16862.8|16863.3|16859.3|25
1640110800000|2021-12-21 18:20:00|16863.8|16859.8|16872.3|16868.3|16872.3|16868.3|16863.8|16859.8|17
1640111100000|2021-12-21 18:25:00|16870.3|16866.3|16869.8|16865.8|16872.8|16868.8|16869.8|16865.8|7
1640111400000|2021-12-21 18:30:00|16871.8|16867.8|16878.8|16874.8|16878.8|16874.8|16871.8|16867.8|48
1640111700000|2021-12-21 18:35:00|16877.8|16873.8|16887.3|16883.3|16888.3|16884.3|16877.8|16873.8|157
1640112000000|2021-12-21 18:40:00|16886.8|16882.8|16889.8|16885.8|16890.3|16886.3|16886.8|16882.8|57
1640112300000|2021-12-21 18:45:00|16890.3|16886.3|16893.3|16889.3|16893.3|16889.3|16889.8|16885.8|30
1640112600000|2021-12-21 18:50:00|16892.8|16888.8|16883.8|16879.8|16894.8|16890.8|16883.3|16879.3|72
1640112900000|2021-12-21 18:55:00|16883.3|16879.3|16883.3|16879.3|16883.3|16879.3|16883.3|16879.3|4
1640113200000|2021-12-21 19:00:00|16883.8|16879.8|16888.8|16884.8|16889.8|16885.8|16881.3|16877.3|20
1640113500000|2021-12-21 19:05:00|16887.8|16883.8|16885.8|16881.8|16888.8|16884.8|16884.3|16880.3|29
1640113800000|2021-12-21 19:10:00|16886.8|16882.8|16886.8|16882.8|16886.8|16882.8|16885.8|16881.8|4
1640114100000|2021-12-21 19:15:00|16885.8|16881.8|16887.3|16883.3|16887.3|16883.3|16885.8|16881.8|20
1640114400000|2021-12-21 19:20:00|16885.8|16881.8|16885.8|16881.8|16887.3|16883.3|16884.3|16880.3|58
1640114700000|2021-12-21 19:25:00|16886.3|16882.3|16890.8|16886.8|16890.8|16886.8|16885.8|16881.8|37
1640115000000|2021-12-21 19:30:00|16889.8|16885.8|16888.3|16884.3|16890.8|16886.8|16886.3|16882.3|37
1640115300000|2021-12-21 19:35:00|16889.3|16885.3|16874.8|16870.8|16889.3|16885.3|16874.8|16870.8|62
1640115600000|2021-12-21 19:40:00|16874.3|16870.3|16870.8|16866.8|16874.3|16870.3|16868.3|16864.3|171
1640115900000|2021-12-21 19:45:00|16870.3|16866.3|16877.3|16873.3|16877.3|16873.3|16870.3|16866.3|33
1640116200000|2021-12-21 19:50:00|16877.8|16873.8|16877.3|16873.3|16879.8|16875.8|16877.3|16873.3|79
1640116500000|2021-12-21 19:55:00|16877.8|16873.8|16879.8|16875.8|16880.8|16876.8|16877.3|16873.3|27
1640116800000|2021-12-21 20:00:00|16879.3|16875.3|16881.3|16877.3|16883.3|16879.3|16879.3|16875.3|26
1640117100000|2021-12-21 20:05:00|16880.3|16876.3|16881.3|16877.3|16883.3|16879.3|16879.8|16875.8|31
1640117400000|2021-12-21 20:10:00|16884.3|16880.3|16887.3|16883.3|16888.8|16884.8|16883.3|16879.3|52
1640117700000|2021-12-21 20:15:00|16888.3|16884.3|16887.3|16883.3|16888.8|16884.8|16885.8|16881.8|62
1640118000000|2021-12-21 20:20:00|16887.8|16883.8|16887.3|16883.3|16891.8|16887.8|16887.3|16883.3|55
1640118300000|2021-12-21 20:25:00|16887.8|16883.8|16886.8|16882.8|16888.3|16884.3|16884.8|16880.8|30
1640118600000|2021-12-21 20:30:00|16887.8|16883.8|16884.8|16880.8|16892.3|16888.3|16884.3|16880.3|117
1640118900000|2021-12-21 20:35:00|16885.3|16881.3|16874.8|16870.8|16887.8|16883.8|16872.3|16868.3|185
1640119200000|2021-12-21 20:40:00|16875.3|16871.3|16870.8|16866.8|16875.8|16871.8|16870.8|16866.8|78
1640119500000|2021-12-21 20:45:00|16870.3|16866.3|16868.3|16864.3|16870.3|16866.3|16866.8|16862.8|26
1640119800000|2021-12-21 20:50:00|16871.8|16867.8|16879.8|16875.8|16881.3|16877.3|16868.8|16864.8|109
1640120100000|2021-12-21 20:55:00|16878.8|16874.8|16882.8|16878.8|16888.3|16884.3|16878.3|16874.3|113
1640120400000|2021-12-21 21:00:00|16877.8|16873.8|16877.3|16873.3|16878.8|16874.8|16873.3|16869.3|13
1640120700000|2021-12-21 21:05:00|16880.8|16876.8|16879.8|16875.8|16881.3|16877.3|16879.8|16875.8|9
1640121000000|2021-12-21 21:10:00|16886.8|16868.8|16886.8|16868.8|16886.8|16868.8|16886.8|16868.8|11697867
1640121300000|2021-12-21 21:15:00|16886.2|16868.2|16890|16872|16890.6|16872.6|16886.2|16868.2|0
1640121600000|2021-12-21 21:20:00|16890.6|16872.6|16895.1|16877.1|16895.1|16877.1|16888.7|16870.7|0
1640121900000|2021-12-21 21:25:00|16894.8|16876.8|16893.8|16875.8|16895.1|16877.1|16893.5|16875.5|0
1640122200000|2021-12-21 21:30:00|16894.5|16876.5|16894.5|16876.5|16895.1|16877.1|16893.2|16875.2|0
1640122500000|2021-12-21 21:35:00|16893.8|16875.8|16894.5|16876.5|16894.5|16876.5|16893.8|16875.8|0
1640122800000|2021-12-21 21:40:00|16895.1|16877.1|16895.1|16877.1|16895.1|16877.1|16894.5|16876.5|0
1640123100000|2021-12-21 21:45:00|16894.5|16876.5|16894.5|16876.5|16895.7|16877.7|16893.8|16875.8|0
1640123400000|2021-12-21 21:50:00|16893.8|16875.8|16895.1|16877.1|16895.7|16877.7|16893.8|16875.8|0
1640123700000|2021-12-21 21:55:00|16894.5|16876.5|16894.4|16876.4|16895.7|16877.7|16893.6|16875.6|0
1640124000000|2021-12-21 22:00:00|16895|16877|16895.8|16877.8|16896.3|16878.3|16894.6|16876.6|0
1640124300000|2021-12-21 22:05:00|16895.9|16877.9|16895.6|16877.6|16895.9|16877.9|16894.6|16876.6|0
1640124600000|2021-12-21 22:10:00|16895.1|16877.1|16894.6|16876.6|16895.1|16877.1|16894.2|16876.2|0
1640124900000|2021-12-21 22:15:00|16894.8|16876.8|16894.2|16876.2|16894.8|16876.8|16894.1|16876.1|0
1640125200000|2021-12-21 22:20:00|16894.1|16876.1|16893.6|16875.6|16894.2|16876.2|16893.1|16875.1|0
1640125500000|2021-12-21 22:25:00|16894.1|16876.1|16894.6|16876.6|16894.9|16876.9|16894.1|16876.1|0
1640125800000|2021-12-21 22:30:00|16894.8|16876.8|16895.1|16877.1|16895.2|16877.2|16894.6|16876.6|0
1640126100000|2021-12-21 22:35:00|16895.2|16877.2|16894.1|16876.1|16895.2|16877.2|16894.1|16876.1|0
1640126400000|2021-12-21 22:40:00|16894.3|16876.3|16894.1|16876.1|16895.1|16877.1|16893.8|16875.8|0
1640126700000|2021-12-21 22:45:00|16893.8|16875.8|16893|16875|16893.8|16875.8|16893|16875|0
1640127000000|2021-12-21 22:50:00|16893.2|16875.2|16893.5|16875.5|16893.5|16875.5|16893.2|16875.2|0
1640127300000|2021-12-21 22:55:00|16893.7|16875.7|16891.5|16873.5|16893.7|16875.7|16890.2|16872.2|0
1640127600000|2021-12-21 23:00:00|16891.7|16873.7|16890.7|16872.7|16895.2|16877.2|16885.6|16867.6|0
1640127900000|2021-12-21 23:05:00|16890.1|16872.1|16889.4|16871.4|16893.3|16875.3|16887.5|16869.5|0
1640128200000|2021-12-21 23:10:00|16890.7|16872.7|16886.9|16868.9|16890.7|16872.7|16886.2|16868.2|0
1640128500000|2021-12-21 23:15:00|16886.2|16868.2|16880.5|16862.5|16886.9|16868.9|16880.5|16862.5|0
1640128800000|2021-12-21 23:20:00|16881.8|16863.8|16884.6|16866.6|16885|16867|16881.1|16863.1|0
1640129100000|2021-12-21 23:25:00|16884.3|16866.3|16882.3|16864.3|16884.6|16866.6|16881.1|16863.1|0
1640129400000|2021-12-21 23:30:00|16883.3|16865.3|16886.8|16868.8|16886.8|16868.8|16879.1|16861.1|0
1640129700000|2021-12-21 23:35:00|16886.5|16868.5|16884.2|16866.2|16886.8|16868.8|16883.6|16865.6|0
1640130000000|2021-12-21 23:40:00|16883.6|16865.6|16881.7|16863.7|16884.2|16866.2|16881.1|16863.1|0
1640130300000|2021-12-21 23:45:00|16881.1|16863.1|16880.4|16862.4|16884.2|16866.2|16879.1|16861.1|0
1640130600000|2021-12-21 23:50:00|16879.8|16861.8|16882.3|16864.3|16882.3|16864.3|16879.8|16861.8|0
1640130900000|2021-12-21 23:55:00|16882|16864|16883.5|16865.5|16884.7|16866.7|16881.1|16863.1|0
1640131200000|2021-12-22 00:00:00|16884.1|16866.1|16889|16871|16890.3|16872.3|16880.3|16862.3|0
1640131500000|2021-12-22 00:05:00|16888.4|16870.4|16886.8|16868.8|16890.3|16872.3|16884.6|16866.6|0
1640131800000|2021-12-22 00:10:00|16887.4|16869.4|16887.4|16869.4|16890|16872|16886.2|16868.2|0
1640132100000|2021-12-22 00:15:00|16886.8|16868.8|16879.5|16861.5|16887.4|16869.4|16879.4|16861.4|0
1640132400000|2021-12-22 00:20:00|16879.6|16861.6|16880.5|16862.5|16882.6|16864.6|16871.9|16853.9|0
1640132700000|2021-12-22 00:25:00|16880.6|16862.6|16883|16865|16884.6|16866.6|16880.1|16862.1|0
1640133000000|2021-12-22 00:30:00|16883.4|16865.4|16881.7|16863.7|16884.2|16866.2|16878.8|16860.8|0
1640133300000|2021-12-22 00:35:00|16881.5|16863.5|16881.1|16863.1|16883.6|16865.6|16879.4|16861.4|0
1640133600000|2021-12-22 00:40:00|16880.7|16862.7|16877.1|16859.1|16883.6|16865.6|16875.2|16857.2|0
1640133900000|2021-12-22 00:45:00|16877|16859|16869.6|16851.6|16878|16860|16868.9|16850.9|0
1640134200000|2021-12-22 00:50:00|16869.8|16851.8|16873|16855|16873|16855|16868.6|16850.6|0
1640134500000|2021-12-22 00:55:00|16873.2|16855.2|16868.7|16850.7|16875.5|16857.5|16866.8|16848.8|0
1640134800000|2021-12-22 01:00:00|16868.3|16850.3|16876.8|16872.8|16882.8|16878.8|16855.8|16849.9|285
1640135100000|2021-12-22 01:05:00|16879.3|16875.3|16867.8|16863.8|16883.8|16879.8|16867.8|16863.8|130
1640135400000|2021-12-22 01:10:00|16868.3|16864.3|16864.3|16860.3|16870.3|16866.3|16864.3|16860.3|70
1640135700000|2021-12-22 01:15:00|16863.3|16859.3|16862.3|16858.3|16864.3|16860.3|16858.8|16854.8|68
1640136000000|2021-12-22 01:20:00|16862.8|16858.8|16857.8|16853.8|16865.8|16861.8|16856.8|16852.8|120
1640136300000|2021-12-22 01:25:00|16858.3|16854.3|16858.8|16854.8|16859.3|16855.3|16855.3|16851.3|53
1640136600000|2021-12-22 01:30:00|16858.3|16854.3|16866.3|16862.3|16867.8|16863.8|16854.8|16850.8|109
1640136900000|2021-12-22 01:35:00|16867.3|16863.3|16873.8|16869.8|16874.3|16870.3|16863.8|16859.8|186
1640137200000|2021-12-22 01:40:00|16874.3|16870.3|16866.3|16862.3|16875.8|16871.8|16866.3|16862.3|121
1640137500000|2021-12-22 01:45:00|16865.8|16861.8|16844.3|16840.3|16865.8|16861.8|16844.3|16840.3|192
1640137800000|2021-12-22 01:50:00|16844.8|16840.8|16840.8|16836.8|16846.8|16842.8|16840.8|16836.8|95
1640138100000|2021-12-22 01:55:00|16842.8|16838.8|16843.3|16839.3|16846.8|16842.8|16842.3|16838.3|58
1640138400000|2021-12-22 02:00:00|16843.8|16839.8|16846.8|16842.8|16851.8|16847.8|16842.3|16838.3|70
1640138700000|2021-12-22 02:05:00|16844.3|16840.3|16837.8|16833.8|16844.3|16840.3|16836.3|16832.3|64
1640139000000|2021-12-22 02:10:00|16838.3|16834.3|16835.8|16831.8|16840.3|16836.3|16835.3|16831.3|66
1640139300000|2021-12-22 02:15:00|16834.8|16830.8|16828.3|16824.3|16837.8|16833.8|16828.3|16824.3|84
1640139600000|2021-12-22 02:20:00|16827.8|16823.8|16833.8|16829.8|16838.8|16834.8|16827.8|16823.8|90
1640139900000|2021-12-22 02:25:00|16832.8|16828.8|16833.8|16829.8|16835.3|16831.3|16829.8|16825.8|88
1640140200000|2021-12-22 02:30:00|16834.8|16830.8|16834.8|16830.8|16836.3|16832.3|16832.8|16828.8|43
1640140500000|2021-12-22 02:35:00|16832.8|16828.8|16840.8|16836.8|16845.3|16841.3|16832.8|16828.8|158
1640140800000|2021-12-22 02:40:00|16839.8|16835.8|16832.8|16828.8|16841.8|16837.8|16831.8|16827.8|110
1640141100000|2021-12-22 02:45:00|16832.3|16828.3|16820.3|16816.3|16832.3|16828.3|16820.3|16816.3|93
1640141400000|2021-12-22 02:50:00|16819.8|16815.8|16823.8|16819.8|16825.3|16821.3|16819.3|16815.3|66
1640141700000|2021-12-22 02:55:00|16821.3|16817.3|16819.3|16815.3|16821.8|16817.8|16817.8|16813.8|49
1640142000000|2021-12-22 03:00:00|16819.8|16815.8|16815.3|16811.3|16823.8|16819.8|16814.3|16810.3|81
1640142300000|2021-12-22 03:05:00|16817.3|16813.3|16825.3|16821.3|16829.3|16825.3|16817.3|16813.3|69
1640142600000|2021-12-22 03:10:00|16824.3|16820.3|16829.8|16825.8|16829.8|16825.8|16821.8|16817.8|51
1640142900000|2021-12-22 03:15:00|16830.3|16826.3|16829.3|16825.3|16833.3|16829.3|16829.3|16825.3|54
1640143200000|2021-12-22 03:20:00|16829.8|16825.8|16829.3|16825.3|16830.8|16826.8|16825.8|16821.8|48
1640143500000|2021-12-22 03:25:00|16833.3|16829.3|16830.3|16826.3|16835.3|16831.3|16830.3|16826.3|81
1640143800000|2021-12-22 03:30:00|16832.3|16828.3|16828.3|16824.3|16843.3|16839.3|16825.8|16821.8|230
1640144100000|2021-12-22 03:35:00|16827.8|16823.8|16853.3|16849.3|16857.3|16853.3|16825.3|16821.3|239
1640144400000|2021-12-22 03:40:00|16851.8|16847.8|16849.3|16845.3|16854.3|16850.3|16844.8|16840.8|181
1640144700000|2021-12-22 03:45:00|16849.8|16845.8|16885.8|16881.8|16887.8|16883.8|16833.8|16829.8|2178
1640145000000|2021-12-22 03:50:00|16886.8|16882.8|16846.8|16842.8|16893.8|16889.8|16823.8|16819.8|1531
1640145300000|2021-12-22 03:55:00|16847.3|16843.3|16857.8|16853.8|16889.3|16885.3|16846.8|16842.8|1303
1640145600000|2021-12-22 04:00:00|16858.8|16854.8|16860.3|16856.3|16871.8|16867.8|16841.8|16837.8|858
1640145900000|2021-12-22 04:05:00|16857.3|16853.3|16872.8|16868.8|16875.3|16871.3|16857.3|16853.3|446
1640146200000|2021-12-22 04:10:00|16871.8|16867.8|16872.3|16868.3|16885.3|16881.3|16865.3|16861.3|827
1640146500000|2021-12-22 04:15:00|16873.3|16869.3|16876.8|16872.8|16883.3|16879.3|16864.3|16860.3|485
1640146800000|2021-12-22 04:20:00|16880.8|16876.8|16884.3|16880.3|16894.8|16890.8|16879.3|16875.3|524
1640147100000|2021-12-22 04:25:00|16885.3|16881.3|16879.3|16875.3|16901.3|16897.3|16875.8|16871.8|611
1640147400000|2021-12-22 04:30:00|16881.8|16877.8|16875.8|16871.8|16895.8|16891.8|16869.8|16865.8|415
1640147700000|2021-12-22 04:35:00|16874.8|16870.8|16851.3|16847.3|16877.8|16873.8|16847.8|16843.8|481
1640148000000|2021-12-22 04:40:00|16850.8|16846.8|16862.3|16858.3|16865.3|16861.3|16849.8|16845.8|626
1640148300000|2021-12-22 04:45:00|16862.6|16858.6|16851.6|16847.6|16868.3|16864.3|16839.6|16835.6|316
1640148600000|2021-12-22 04:50:00|16852.1|16848.1|16819.6|16815.6|16854.3|16850.3|16817.3|16813.3|515
1640148900000|2021-12-22 04:55:00|16819.3|16815.3|16809.1|16805.1|16832.8|16828.8|16807.6|16803.6|798
1640149200000|2021-12-22 05:00:00|16809.6|16805.6|16833.1|16829.1|16835.1|16831.1|16805.8|16801.8|630
1640149500000|2021-12-22 05:05:00|16833.6|16829.6|16804.1|16800.1|16844.6|16840.6|16801.1|16797.1|574
1640149800000|2021-12-22 05:10:00|16804.8|16800.8|16823.8|16819.8|16828.6|16824.6|16802.3|16798.3|460
1640150100000|2021-12-22 05:15:00|16824.3|16820.3|16812.1|16808.1|16833.1|16829.1|16809.1|16805.1|233
1640150400000|2021-12-22 05:20:00|16811.3|16807.3|16844.8|16840.8|16846.8|16842.8|16811.3|16807.3|549
1640150700000|2021-12-22 05:25:00|16845.1|16841.1|16854.1|16850.1|16855.1|16851.1|16841.1|16837.1|274
1640151000000|2021-12-22 05:30:00|16853.8|16849.8|16855.1|16851.1|16868.6|16864.6|16853.8|16849.8|372
1640151300000|2021-12-22 05:35:00|16855.8|16851.8|16860.6|16856.6|16869.1|16865.1|16855.6|16851.6|503
1640151600000|2021-12-22 05:40:00|16860.8|16856.8|16849.3|16845.3|16874.1|16870.1|16849.3|16845.3|409
1640151900000|2021-12-22 05:45:00|16848.8|16844.8|16856.6|16852.6|16861.3|16857.3|16839.6|16835.6|223
1640152200000|2021-12-22 05:50:00|16856.8|16852.8|16853.3|16849.3|16869.8|16865.8|16853.3|16849.3|283
1640152500000|2021-12-22 05:55:00|16853.1|16849.1|16850.8|16846.8|16863.3|16859.3|16850.6|16846.6|198
1640152800000|2021-12-22 06:00:00|16851.3|16847.3|16854.8|16850.8|16859.3|16855.3|16844.1|16840.1|667
1640153100000|2021-12-22 06:05:00|16855.1|16851.1|16864.8|16860.8|16865.6|16861.6|16854.6|16850.6|268
1640153400000|2021-12-22 06:10:00|16863.6|16859.6|16855.1|16851.1|16867.8|16863.8|16850.1|16846.1|222
1640153700000|2021-12-22 06:15:00|16855.6|16851.6|16865.1|16861.1|16866.3|16862.3|16848.6|16844.6|204
1640154000000|2021-12-22 06:20:00|16864.1|16860.1|16859.6|16855.6|16872.3|16868.3|16858.1|16854.1|816
1640154300000|2021-12-22 06:25:00|16859.8|16855.8|16873.1|16869.1|16873.6|16869.6|16855.6|16851.6|350
1640154600000|2021-12-22 06:30:00|16875.8|16871.8|16886.1|16882.1|16891.8|16887.8|16875.8|16871.8|492
1640154900000|2021-12-22 06:35:00|16886.3|16882.3|16882.1|16878.1|16890.3|16886.3|16879.3|16875.3|275
1640155200000|2021-12-22 06:40:00|16881.8|16877.8|16859.8|16855.8|16885.6|16881.6|16858.1|16854.1|251
1640155500000|2021-12-22 06:45:00|16859.6|16855.6|16864.6|16860.6|16868.3|16864.3|16851.8|16847.8|233
1640155800000|2021-12-22 06:50:00|16864.3|16860.3|16867.6|16863.6|16870.8|16866.8|16862.1|16858.1|116
1640156100000|2021-12-22 06:55:00|16867.1|16863.1|16863.1|16859.1|16868.1|16864.1|16856.1|16852.1|229
1640156400000|2021-12-22 07:00:00|16862.6|16858.6|16867.6|16863.6|16868.3|16864.3|16857.6|16853.6|170
1640156700000|2021-12-22 07:05:00|16867.3|16863.3|16870.3|16866.3|16876.8|16872.8|16863.6|16859.6|292
1640157000000|2021-12-22 07:10:00|16870.6|16866.6|16882.3|16878.3|16884.3|16880.3|16865.6|16861.6|237
1640157300000|2021-12-22 07:15:00|16882.6|16878.6|16877.3|16873.3|16889.8|16885.8|16874.1|16870.1|299
1640157600000|2021-12-22 07:20:00|16876.8|16872.8|16875.6|16871.6|16880.1|16876.1|16871.3|16867.3|201
1640157900000|2021-12-22 07:25:00|16875.1|16871.1|16880.1|16876.1|16884.3|16880.3|16869.1|16865.1|249
1640158200000|2021-12-22 07:30:00|16879.8|16875.8|16886.8|16882.8|16887.1|16883.1|16872.6|16868.6|294
1640158500000|2021-12-22 07:35:00|16887.1|16883.1|16896.1|16892.1|16903.8|16899.8|16880.3|16876.3|537
1640158800000|2021-12-22 07:40:00|16896.3|16892.3|16853.8|16849.8|16897.8|16893.8|16853.3|16849.3|536
1640159100000|2021-12-22 07:45:00|16853.6|16849.6|16868.3|16864.3|16871.3|16867.3|16837.8|16833.8|447
1640159400000|2021-12-22 07:50:00|16868.1|16864.1|16885.8|16881.8|16890.1|16886.1|16867.3|16863.3|395
1640159700000|2021-12-22 07:55:00|16886.1|16882.1|16873.8|16869.8|16888.1|16884.1|16873.8|16869.8|195
1640160000000|2021-12-22 08:00:00|16874.1|16870.1|16875.3|16871.3|16880.8|16876.8|16868.1|16864.1|430
1640160300000|2021-12-22 08:05:00|16874.8|16870.8|16866.1|16862.1|16881.6|16877.6|16856.8|16852.8|714
1640160600000|2021-12-22 08:10:00|16866.3|16862.3|16878.6|16874.6|16882.6|16878.6|16852.1|16848.1|952
1640160900000|2021-12-22 08:15:00|16878.3|16874.3|16869.6|16865.6|16880.8|16876.8|16866.6|16862.6|282
1640161200000|2021-12-22 08:20:00|16869.8|16865.8|16861.3|16857.3|16876.3|16872.3|16857.6|16853.6|187
1640161500000|2021-12-22 08:25:00|16860.6|16856.6|16859.1|16855.1|16868.1|16864.1|16855.3|16851.3|234
1640161800000|2021-12-22 08:30:00|16858.8|16854.8|16852.3|16848.3|16863.8|16859.8|16839.6|16835.6|448
1640162100000|2021-12-22 08:35:00|16852.6|16848.6|16841.6|16837.6|16852.6|16848.6|16828.6|16824.6|581
1640162400000|2021-12-22 08:40:00|16841.3|16837.3|16859.3|16855.3|16862.6|16858.6|16840.6|16836.6|230
1640162700000|2021-12-22 08:45:00|16859.6|16855.6|16878.8|16874.8|16886.8|16882.8|16849.1|16845.1|307
1640163000000|2021-12-22 08:50:00|16878.6|16874.6|16877.6|16873.6|16888.8|16884.8|16866.8|16862.8|328
1640163300000|2021-12-22 08:55:00|16877.8|16873.8|16887.8|16883.8|16889.6|16885.6|16870.8|16866.8|320
1640163600000|2021-12-22 09:00:00|16888.1|16884.1|16872.1|16868.1|16896.8|16892.8|16871.1|16867.1|328
1640163900000|2021-12-22 09:05:00|16871.6|16867.6|16868.6|16864.6|16882.1|16878.1|16864.3|16860.3|420
1640164200000|2021-12-22 09:10:00|16868.8|16864.8|16888.6|16884.6|16888.8|16884.8|16867.8|16863.8|307
1640164500000|2021-12-22 09:15:00|16888.3|16884.3|16903.1|16899.1|16905.6|16901.6|16887.8|16883.8|411
1640164800000|2021-12-22 09:20:00|16903.6|16899.6|16904.3|16900.3|16910.8|16906.8|16891.8|16887.8|256
1640165100000|2021-12-22 09:25:00|16904.6|16900.6|16931.8|16927.8|16934.3|16930.3|16904.6|16900.6|586
1640165400000|2021-12-22 09:30:00|16931.6|16927.6|16946.1|16942.1|16947.1|16943.1|16931.6|16927.6|1649
1640165700000|2021-12-22 09:35:00|16945.3|16941.3|16933.3|16929.3|16949.8|16945.8|16929.6|16925.6|852
1640166000000|2021-12-22 09:40:00|16933.6|16929.6|16930.8|16926.8|16939.3|16935.3|16924.8|16920.8|837
1640166300000|2021-12-22 09:45:00|16931.1|16927.1|16943.3|16939.3|16945.1|16941.1|16928.3|16924.3|995
1640166600000|2021-12-22 09:50:00|16943.6|16939.6|16945.3|16941.3|16946.1|16942.1|16938.1|16934.1|685
1640166900000|2021-12-22 09:55:00|16945.1|16941.1|16934.6|16930.6|16945.1|16941.1|16934.6|16930.6|1454
1640167200000|2021-12-22 10:00:00|16934.3|16930.3|16934.6|16930.6|16941.3|16937.3|16930.8|16926.8|258
1640167500000|2021-12-22 10:05:00|16934.3|16930.3|16937.8|16933.8|16940.6|16936.6|16932.8|16928.8|167
1640167800000|2021-12-22 10:10:00|16948.6|16930.6|16949.5|16931.5|16952.5|16934.5|16947.6|16929.6|7490499
1640168100000|2021-12-22 10:15:00|16949.1|16931.1|16953.1|16935.1|16956.5|16938.5|16948.7|16930.7|0
1640168400000|2021-12-22 10:20:00|16952.9|16934.9|16953.3|16935.3|16956.5|16938.5|16950.5|16932.5|0
1640168700000|2021-12-22 10:25:00|16953.6|16935.6|16953|16935|16956.6|16938.6|16951.8|16933.8|0
1640169000000|2021-12-22 10:30:00|16953.8|16935.8|16947.5|16929.5|16956.4|16938.4|16947.1|16929.1|0
1640169300000|2021-12-22 10:35:00|16948.3|16930.3|16958|16940|16958.5|16940.5|16947.3|16929.3|0
1640169600000|2021-12-22 10:40:00|16942.1|16938.1|16946.3|16942.3|16948.1|16944.1|16941.1|16937.1|108
1640169900000|2021-12-22 10:45:00|16946.6|16942.6|16950.6|16946.6|16955.1|16951.1|16944.6|16940.6|78
1640170200000|2021-12-22 10:50:00|16950.8|16946.8|16956.8|16952.8|16958.3|16954.3|16950.8|16946.8|43
1640170500000|2021-12-22 10:55:00|16956.6|16952.6|16957.8|16953.8|16958.3|16954.3|16955.1|16951.1|17
1640170800000|2021-12-22 11:00:00|16957.6|16953.6|16958.6|16954.6|16960.8|16956.8|16956.1|16952.1|36
1640171100000|2021-12-22 11:05:00|16958.3|16954.3|16966.1|16962.1|16966.1|16962.1|16957.8|16953.8|27
1640171400000|2021-12-22 11:10:00|16966.3|16962.3|16963.3|16959.3|16969.6|16965.6|16962.3|16958.3|35
1640171700000|2021-12-22 11:15:00|16961.8|16957.8|16964.3|16960.3|16966.3|16962.3|16961.8|16957.8|7
1640172000000|2021-12-22 11:20:00|16967.3|16963.3|16965.3|16961.3|16967.3|16963.3|16964.3|16960.3|17
1640172300000|2021-12-22 11:25:00|16966.8|16962.8|16956.8|16952.8|16967.8|16963.8|16956.8|16952.8|105
1640172600000|2021-12-22 11:30:00|16955.3|16951.3|16951.8|16947.8|16955.3|16951.3|16951.3|16947.3|39
1640172900000|2021-12-22 11:35:00|16949.8|16945.8|16949.3|16945.3|16951.8|16947.8|16947.3|16943.3|26
1640173200000|2021-12-22 11:40:00|16950.3|16946.3|16948.8|16944.8|16950.3|16946.3|16948.8|16944.8|12
1640173500000|2021-12-22 11:45:00|16947.8|16943.8|16954.3|16950.3|16954.8|16950.8|16947.8|16943.8|20
1640173800000|2021-12-22 11:50:00|16953.3|16949.3|16951.8|16947.8|16954.3|16950.3|16951.8|16947.8|12
1640174100000|2021-12-22 11:55:00|16954.8|16950.8|16956.3|16952.3|16959.8|16955.8|16954.8|16950.8|55
1640174400000|2021-12-22 12:00:00|16955.8|16951.8|16955.8|16951.8|16957.8|16953.8|16955.8|16951.8|43
1640174700000|2021-12-22 12:05:00|16955.3|16951.3|16956.3|16952.3|16956.3|16952.3|16953.3|16949.3|43
1640175000000|2021-12-22 12:10:00|16955.8|16951.8|16955.8|16951.8|16957.3|16953.3|16954.3|16950.3|58
1640175300000|2021-12-22 12:15:00|16955.3|16951.3|16950.8|16946.8|16955.8|16951.8|16950.8|16946.8|21
1640175600000|2021-12-22 12:20:00|16951.8|16947.8|16954.3|16950.3|16954.8|16950.8|16950.8|16946.8|11
1640175900000|2021-12-22 12:25:00|16953.8|16949.8|16953.3|16949.3|16954.8|16950.8|16952.8|16948.8|6
1640176200000|2021-12-22 12:30:00|16954.3|16950.3|16954.8|16950.8|16954.8|16950.8|16954.3|16950.3|4
1640176500000|2021-12-22 12:35:00|16952.3|16948.3|16952.3|16948.3|16952.3|16948.3|16952.3|16948.3|4
1640176800000|2021-12-22 12:40:00|16951.8|16947.8|16951.8|16947.8|16951.8|16947.8|16951.8|16947.8|35
1640177100000|2021-12-22 12:45:00|16954.3|16950.3|16954.8|16950.8|16954.8|16950.8|16953.8|16949.8|6
1640177400000|2021-12-22 12:50:00|16954.3|16950.3|16954.3|16950.3|16954.3|16950.3|16954.3|16950.3|4
1640177700000|2021-12-22 12:55:00|16949.8|16945.8|16950.8|16946.8|16950.8|16946.8|16949.3|16945.3|11
1640178000000|2021-12-22 13:00:00|||||||||1
1640178300000|2021-12-22 13:05:00|16952.3|16948.3|16953.3|16949.3|16953.8|16949.8|16949.8|16945.8|38
1640178600000|2021-12-22 13:10:00|16952.8|16948.8|16953.3|16949.3|16956.8|16952.8|16951.3|16947.3|40
1640178900000|2021-12-22 13:15:00|16954.3|16950.3|16953.8|16949.8|16957.8|16953.8|16951.8|16947.8|44
1640179200000|2021-12-22 13:20:00|16952.8|16948.8|16950.3|16946.3|16952.8|16948.8|16947.3|16943.3|30
1640179500000|2021-12-22 13:25:00|16949.8|16945.8|16950.8|16946.8|16950.8|16946.8|16947.3|16943.3|52
1640179800000|2021-12-22 13:30:00|16951.3|16947.3|16952.8|16948.8|16953.3|16949.3|16949.8|16945.8|25
1640180100000|2021-12-22 13:35:00|16949.8|16945.8|16946.8|16942.8|16951.3|16947.3|16944.3|16940.3|76
1640180400000|2021-12-22 13:40:00|16946.3|16942.3|16945.3|16941.3|16949.3|16945.3|16941.8|16937.8|202
1640180700000|2021-12-22 13:45:00|16947.3|16943.3|16945.8|16941.8|16947.8|16943.8|16945.3|16941.3|13
1640181000000|2021-12-22 13:50:00|16949.3|16945.3|16948.8|16944.8|16951.8|16947.8|16947.8|16943.8|30
1640181300000|2021-12-22 13:55:00|16949.3|16945.3|16950.8|16946.8|16951.8|16947.8|16947.8|16943.8|50
1640181600000|2021-12-22 14:00:00|16950.3|16946.3|16948.8|16944.8|16950.3|16946.3|16947.8|16943.8|11
1640181900000|2021-12-22 14:05:00|16950.8|16946.8|16949.8|16945.8|16952.8|16948.8|16949.8|16945.8|73
1640182200000|2021-12-22 14:10:00|16951.8|16947.8|16951.8|16947.8|16952.3|16948.3|16948.8|16944.8|47
1640182500000|2021-12-22 14:15:00|16952.8|16948.8|16952.8|16948.8|16953.3|16949.3|16950.8|16946.8|27
1640182800000|2021-12-22 14:20:00|16951.8|16947.8|16949.3|16945.3|16952.3|16948.3|16948.8|16944.8|69
1640183100000|2021-12-22 14:25:00|16948.8|16944.8|16949.8|16945.8|16951.8|16947.8|16946.3|16942.3|88
1640183400000|2021-12-22 14:30:00|16948.3|16944.3|16953.3|16949.3|16953.3|16949.3|16939.8|16935.8|401
1640183700000|2021-12-22 14:35:00|16953.8|16949.8|16971.3|16967.3|16973.3|16969.3|16952.8|16948.8|620
1640184000000|2021-12-22 14:40:00|16970.8|16966.8|16967.8|16963.8|16971.8|16967.8|16961.3|16957.3|262
1640184300000|2021-12-22 14:45:00|16967.3|16963.3|16958.8|16954.8|16967.3|16963.3|16954.8|16950.8|269
1640184600000|2021-12-22 14:50:00|16960.3|16956.3|16958.3|16954.3|16960.8|16956.8|16951.3|16947.3|357
1640184900000|2021-12-22 14:55:00|16957.3|16953.3|16953.3|16949.3|16961.8|16957.8|16952.3|16948.3|65
1640185200000|2021-12-22 15:00:00|16955.8|16951.8|16956.8|16952.8|16962.3|16958.3|16953.3|16949.3|65
1640185500000|2021-12-22 15:05:00|16955.8|16951.8|16956.8|16952.8|16961.8|16957.8|16949.3|16945.3|100
1640185800000|2021-12-22 15:10:00|16962.8|16958.8|16987.8|16983.8|16990.8|16986.8|16962.8|16958.8|381
1640186100000|2021-12-22 15:15:00|16987.3|16983.3|16996.8|16992.8|17004.3|17000.3|16984.8|16980.8|272
1640186400000|2021-12-22 15:20:00|16996.3|16992.3|17004.3|17000.3|17004.8|17000.8|16994.3|16990.3|162
1640186700000|2021-12-22 15:25:00|17003.3|16999.3|17011.8|17007.8|17015.8|17011.8|17001.8|16997.8|307
1640187000000|2021-12-22 15:30:00|17012.3|17008.3|17018.3|17014.3|17018.3|17014.3|17010.8|17006.8|239
1640187300000|2021-12-22 15:35:00|17017.8|17013.8|17037.8|17033.8|17037.8|17033.8|17015.3|17011.3|394
1640187600000|2021-12-22 15:40:00|17038.8|17034.8|17029.3|17025.3|17042.3|17038.3|17027.8|17023.8|181
1640187900000|2021-12-22 15:45:00|17028.3|17024.3|17033.8|17029.8|17034.3|17030.3|17024.3|17020.3|179
1640188200000|2021-12-22 15:50:00|17032.8|17028.8|17037.3|17033.3|17037.3|17033.3|17032.8|17028.8|83
1640188500000|2021-12-22 15:55:00|17038.3|17034.3|17039.8|17035.8|17048.3|17044.3|17036.8|17032.8|243
1640188800000|2021-12-22 16:00:00|17039.3|17035.3|17043.3|17039.3|17043.3|17039.3|17036.8|17032.8|160
1640189100000|2021-12-22 16:05:00|17044.8|17040.8|17049.3|17045.3|17049.3|17045.3|17041.3|17037.3|200
1640189400000|2021-12-22 16:10:00|17049.8|17045.8|17055.3|17051.3|17055.8|17051.8|17049.3|17045.3|200
1640189700000|2021-12-22 16:15:00|17054.8|17050.8|17053.8|17049.8|17057.3|17053.3|17052.8|17048.8|113
1640190000000|2021-12-22 16:20:00|17054.3|17050.3|17055.3|17051.3|17058.3|17054.3|17049.8|17045.8|106
1640190300000|2021-12-22 16:25:00|17054.3|17050.3|17063.8|17059.8|17065.8|17061.8|17051.8|17047.8|194
1640190600000|2021-12-22 16:30:00|17064.3|17060.3|17064.3|17060.3|17065.3|17061.3|17057.8|17053.8|219
1640190900000|2021-12-22 16:35:00|17062.3|17058.3|17056.3|17052.3|17062.3|17058.3|17054.8|17050.8|189
1640191200000|2021-12-22 16:40:00|17054.3|17050.3|17054.8|17050.8|17057.3|17053.3|17053.3|17049.3|141
1640191500000|2021-12-22 16:45:00|17054.3|17050.3|17047.8|17043.8|17054.8|17050.8|17047.8|17043.8|196
1640191800000|2021-12-22 16:50:00|17048.3|17044.3|17048.3|17044.3|17050.3|17046.3|17046.8|17042.8|118
1640192100000|2021-12-22 16:55:00|17050.3|17046.3|17045.8|17041.8|17050.3|17046.3|17042.3|17038.3|112
1640192400000|2021-12-22 17:00:00|17046.3|17042.3|17049.8|17045.8|17049.8|17045.8|17045.8|17041.8|19
1640192700000|2021-12-22 17:05:00|17048.3|17044.3|17044.8|17040.8|17048.3|17044.3|17043.3|17039.3|50
1640193000000|2021-12-22 17:10:00|17043.8|17039.8|17047.8|17043.8|17047.8|17043.8|17041.8|17037.8|48
1640193300000|2021-12-22 17:15:00|17046.8|17042.8|17048.3|17044.3|17048.3|17044.3|17045.3|17041.3|14
1640193600000|2021-12-22 17:20:00|17047.8|17043.8|17046.8|17042.8|17048.8|17044.8|17045.8|17041.8|49
1640193900000|2021-12-22 17:25:00|17047.3|17043.3|17050.3|17046.3|17051.8|17047.8|17047.3|17043.3|48
1640194200000|2021-12-22 17:30:00|17051.8|17047.8|17053.8|17049.8|17055.3|17051.3|17051.8|17047.8|21
1640194500000|2021-12-22 17:35:00|17052.3|17048.3|17050.8|17046.8|17053.3|17049.3|17050.3|17046.3|39
1640194800000|2021-12-22 17:40:00|17051.8|17047.8|17050.8|17046.8|17052.3|17048.3|17050.3|17046.3|10
1640195100000|2021-12-22 17:45:00|17053.3|17049.3|17049.8|17045.8|17054.3|17050.3|17049.8|17045.8|20
1640195400000|2021-12-22 17:50:00|17050.3|17046.3|17050.3|17046.3|17053.3|17049.3|17050.3|17046.3|15
1640195700000|2021-12-22 17:55:00|17051.3|17047.3|17053.3|17049.3|17053.8|17049.8|17051.3|17047.3|24
1640196000000|2021-12-22 18:00:00|17053.8|17049.8|17053.3|17049.3|17053.8|17049.8|17051.3|17047.3|12
1640196300000|2021-12-22 18:05:00|17050.8|17046.8|17044.3|17040.3|17050.8|17046.8|17043.8|17039.8|162
1640196600000|2021-12-22 18:10:00|17045.3|17041.3|17042.3|17038.3|17045.3|17041.3|17041.3|17037.3|67
1640196900000|2021-12-22 18:15:00|17043.8|17039.8|17041.8|17037.8|17043.8|17039.8|17041.8|17037.8|15
1640197200000|2021-12-22 18:20:00|17041.3|17037.3|17042.8|17038.8|17044.3|17040.3|17041.3|17037.3|59
1640197500000|2021-12-22 18:25:00|17043.8|17039.8|17041.8|17037.8|17044.8|17040.8|17041.3|17037.3|94
1640197800000|2021-12-22 18:30:00|17042.3|17038.3|17044.3|17040.3|17045.3|17041.3|17042.3|17038.3|107
1640198100000|2021-12-22 18:35:00|17043.3|17039.3|17035.8|17031.8|17043.3|17039.3|17035.8|17031.8|199
1640198400000|2021-12-22 18:40:00|17035.3|17031.3|17038.8|17034.8|17040.3|17036.3|17032.8|17028.8|106
1640198700000|2021-12-22 18:45:00|17038.3|17034.3|17039.8|17035.8|17041.3|17037.3|17037.8|17033.8|16
1640199000000|2021-12-22 18:50:00|17037.8|17033.8|17041.8|17037.8|17041.8|17037.8|17037.8|17033.8|11
1640199300000|2021-12-22 18:55:00|17041.3|17037.3|17040.3|17036.3|17043.3|17039.3|17039.3|17035.3|35
1640199600000|2021-12-22 19:00:00|17039.8|17035.8|17037.8|17033.8|17039.8|17035.8|17034.3|17030.3|21
1640199900000|2021-12-22 19:05:00|17039.3|17035.3|17035.3|17031.3|17039.3|17035.3|17035.3|17031.3|8
1640200200000|2021-12-22 19:10:00|17036.8|17032.8|17037.3|17033.3|17038.8|17034.8|17035.3|17031.3|37
1640200500000|2021-12-22 19:15:00|17036.3|17032.3|17038.3|17034.3|17039.8|17035.8|17036.3|17032.3|14
1640200800000|2021-12-22 19:20:00|17038.8|17034.8|17040.8|17036.8|17042.3|17038.3|17038.8|17034.8|30
1640201100000|2021-12-22 19:25:00|17041.8|17037.8|17032.3|17028.3|17041.8|17037.8|17031.8|17027.8|26
1640201400000|2021-12-22 19:30:00|17033.8|17029.8|17035.3|17031.3|17038.8|17034.8|17033.3|17029.3|39
1640201700000|2021-12-22 19:35:00|17033.8|17029.8|17037.8|17033.8|17038.8|17034.8|17033.3|17029.3|27
1640202000000|2021-12-22 19:40:00|17038.3|17034.3|17037.3|17033.3|17039.8|17035.8|17037.3|17033.3|12
1640202300000|2021-12-22 19:45:00|17038.3|17034.3|17040.3|17036.3|17040.3|17036.3|17036.3|17032.3|20
1640202600000|2021-12-22 19:50:00|17040.8|17036.8|17041.8|17037.8|17045.8|17041.8|17040.8|17036.8|67
1640202900000|2021-12-22 19:55:00|17042.3|17038.3|17041.8|17037.8|17043.8|17039.8|17040.3|17036.3|40
1640203200000|2021-12-22 20:00:00|17041.3|17037.3|17044.3|17040.3|17044.8|17040.8|17041.3|17037.3|19
1640203500000|2021-12-22 20:05:00|17042.3|17038.3|17042.8|17038.8|17043.3|17039.3|17040.8|17036.8|13
1640203800000|2021-12-22 20:10:00|17042.3|17038.3|17044.3|17040.3|17044.3|17040.3|17042.3|17038.3|4
1640204100000|2021-12-22 20:15:00|17044.8|17040.8|17042.8|17038.8|17044.8|17040.8|17041.8|17037.8|9
1640204400000|2021-12-22 20:20:00|17039.8|17035.8|17048.3|17044.3|17049.8|17045.8|17039.8|17035.8|39
1640204700000|2021-12-22 20:25:00|17049.3|17045.3|17050.3|17046.3|17050.3|17046.3|17047.3|17043.3|47
1640205000000|2021-12-22 20:30:00|17051.3|17047.3|17051.3|17047.3|17052.8|17048.8|17049.8|17045.8|53
1640205300000|2021-12-22 20:35:00|17053.3|17049.3|17062.8|17058.8|17063.3|17059.3|17053.3|17049.3|108
1640205600000|2021-12-22 20:40:00|17064.3|17060.3|17062.8|17058.8|17064.3|17060.3|17059.3|17055.3|21
1640205900000|2021-12-22 20:45:00|17062.3|17058.3|17059.3|17055.3|17064.3|17060.3|17056.3|17052.3|73
1640206200000|2021-12-22 20:50:00|17060.8|17056.8|17063.8|17059.8|17065.3|17061.3|17058.8|17054.8|38
1640206500000|2021-12-22 20:55:00|17064.3|17060.3|17068.3|17064.3|17069.8|17065.8|17064.3|17060.3|47
1640206800000|2021-12-22 21:00:00|17071.3|17067.3|17062.8|17058.8|17071.3|17067.3|17060.8|17056.8|35
1640207100000|2021-12-22 21:05:00|17061.8|17057.8|17063.3|17059.3|17065.3|17061.3|17061.3|17057.3|16
1640207400000|2021-12-22 21:10:00|17070.3|17052.3|17070.3|17052.3|17070.3|17052.3|17070.3|17052.3|7530868
1640207700000|2021-12-22 21:15:00|17069.7|17051.7|17070.3|17052.3|17070.9|17052.9|17069.7|17051.7|0
1640208000000|2021-12-22 21:20:00|17069.7|17051.7|17070.9|17052.9|17071.6|17053.6|17069.7|17051.7|0
1640208300000|2021-12-22 21:25:00|17071.6|17053.6|17070|17052|17071.6|17053.6|17070|17052|0
1640208600000|2021-12-22 21:30:00|17069.7|17051.7|17070|17052|17070|17052|17069.4|17051.4|0
1640208900000|2021-12-22 21:35:00|17069.4|17051.4|17070.6|17052.6|17070.6|17052.6|17069.4|17051.4|0
1640209200000|2021-12-22 21:40:00|17070|17052|17069.9|17051.9|17070|17052|17069.3|17051.3|0
1640209500000|2021-12-22 21:45:00|17070.2|17052.2|17071.2|17053.2|17072.5|17054.5|17069.3|17051.3|0
1640209800000|2021-12-22 21:50:00|17070.9|17052.9|17070.5|17052.5|17072.5|17054.5|17069.9|17051.9|0
1640210100000|2021-12-22 21:55:00|17071.2|17053.2|17070.1|17052.1|17072.5|17054.5|17069.6|17051.6|0
1640210400000|2021-12-22 22:00:00|17070.2|17052.2|17069.7|17051.7|17070.4|17052.4|17069.3|17051.3|0
1640210700000|2021-12-22 22:05:00|17069.8|17051.8|17069.9|17051.9|17070.1|17052.1|17069.8|17051.8|0
1640211000000|2021-12-22 22:10:00|17070|17052|17070.2|17052.2|17070.3|17052.3|17070|17052|0
1640211300000|2021-12-22 22:15:00|17070.1|17052.1|17070.1|17052.1|17070.1|17052.1|17070.1|17052.1|0
1640211600000|2021-12-22 22:20:00|17070.2|17052.2|17070.4|17052.4|17070.6|17052.6|17070.1|17052.1|0
1640211900000|2021-12-22 22:25:00|17070.1|17052.1|17070.7|17052.7|17070.7|17052.7|17069.8|17051.8|0
1640212200000|2021-12-22 22:30:00|17070.6|17052.6|17070.8|17052.8|17071|17053|17070.6|17052.6|0
1640212500000|2021-12-22 22:35:00|17070.6|17052.6|17070.6|17052.6|17070.6|17052.6|17070.1|17052.1|0
1640212800000|2021-12-22 22:40:00|17070.3|17052.3|17070|17052|17070.5|17052.5|17069.8|17051.8|0
1640213100000|2021-12-22 22:45:00|17070.1|17052.1|17070.5|17052.5|17070.5|17052.5|17070.1|17052.1|0
1640213400000|2021-12-22 22:50:00|17070.2|17052.2|17069.9|17051.9|17070.2|17052.2|17069.5|17051.5|0
1640213700000|2021-12-22 22:55:00|17070.8|17052.8|17068.9|17050.9|17070.8|17052.8|17068.9|17050.9|0
1640214000000|2021-12-22 23:00:00|17069.4|17051.4|17077.8|17059.8|17079.7|17061.7|17069.4|17051.4|0
1640214300000|2021-12-22 23:05:00|17077.1|17059.1|17079|17061|17081|17063|17076.5|17058.5|0
1640214600000|2021-12-22 23:10:00|17079.7|17061.7|17074.6|17056.6|17080.3|17062.3|17073.3|17055.3|0
1640214900000|2021-12-22 23:15:00|17075.3|17057.3|17078.5|17060.5|17079.1|17061.1|17075.3|17057.3|0
1640215200000|2021-12-22 23:20:00|17079.1|17061.1|17075.2|17057.2|17080.1|17062.1|17075.2|17057.2|0
1640215500000|2021-12-22 23:25:00|17075.8|17057.8|17073.9|17055.9|17076.5|17058.5|17072.7|17054.7|0
1640215800000|2021-12-22 23:30:00|17073.3|17055.3|17077.9|17059.9|17077.9|17059.9|17073.3|17055.3|0
1640216100000|2021-12-22 23:35:00|17077.6|17059.6|17077.7|17059.7|17078.3|17060.3|17075.3|17057.3|0
1640216400000|2021-12-22 23:40:00|17077.1|17059.1|17076.4|17058.4|17079|17061|17073.2|17055.2|0
1640216700000|2021-12-22 23:45:00|17077.7|17059.7|17072.6|17054.6|17079|17061|17072|17054|0
1640217000000|2021-12-22 23:50:00|17073.3|17055.3|17075.2|17057.2|17075.8|17057.8|17072.6|17054.6|0
1640217300000|2021-12-22 23:55:00|17075.8|17057.8|17075.8|17057.8|17077.1|17059.1|17073.9|17055.9|0
1640217600000|2021-12-23 00:00:00|17074.5|17056.5|17066.2|17048.2|17076.8|17058.8|17066.2|17048.2|0
1640217900000|2021-12-23 00:05:00|17066.8|17048.8|17063.6|17045.6|17067.1|17049.1|17063.6|17045.6|0
1640218200000|2021-12-23 00:10:00|17063.9|17045.9|17060.2|17042.2|17065.7|17047.7|17060.2|17042.2|0
1640218500000|2021-12-23 00:15:00|17060.9|17042.9|17060.2|17042.2|17061.4|17043.4|17057.3|17039.3|0
1640218800000|2021-12-23 00:20:00|17059.4|17041.4|17058.4|17040.4|17061.3|17043.3|17056.9|17038.9|0
1640219100000|2021-12-23 00:25:00|17058.8|17040.8|17060.9|17042.9|17061.3|17043.3|17057.7|17039.7|0
1640219400000|2021-12-23 00:30:00|17060.7|17042.7|17062.8|17044.8|17064.5|17046.5|17060.6|17042.6|0
1640219700000|2021-12-23 00:35:00|17063.1|17045.1|17064.2|17046.2|17065.2|17047.2|17063.1|17045.1|0
1640220000000|2021-12-23 00:40:00|17063.9|17045.9|17060.8|17042.8|17064.1|17046.1|17060.2|17042.2|0
1640220300000|2021-12-23 00:45:00|17060.5|17042.5|17064.9|17046.9|17066|17048|17060.5|17042.5|0
1640220600000|2021-12-23 00:50:00|17064.6|17046.6|17064.1|17046.1|17065.7|17047.7|17063.1|17045.1|0
1640220900000|2021-12-23 00:55:00|17063.9|17045.9|17062.2|17044.2|17064.7|17046.7|17060.7|17042.7|0
1640221200000|2021-12-23 01:00:00|17062.6|17044.6|17037.3|17033.3|17063.3|17059.3|17036.8|17032.8|447
1640221500000|2021-12-23 01:05:00|17036.8|17032.8|17042.3|17038.3|17044.8|17040.8|17035.3|17031.3|121
1640221800000|2021-12-23 01:10:00|17045.8|17041.8|17039.3|17035.3|17045.8|17041.8|17036.3|17032.3|151
1640222100000|2021-12-23 01:15:00|17038.8|17034.8|17037.3|17033.3|17042.8|17038.8|17035.3|17031.3|124
1640222400000|2021-12-23 01:20:00|17039.3|17035.3|17037.3|17033.3|17039.3|17035.3|17035.3|17031.3|46
1640222700000|2021-12-23 01:25:00|17035.8|17031.8|17039.3|17035.3|17042.8|17038.8|17033.3|17029.3|122
1640223000000|2021-12-23 01:30:00|17037.8|17033.8|17028.3|17024.3|17040.8|17036.8|17028.3|17024.3|203
1640223300000|2021-12-23 01:35:00|17027.8|17023.8|17024.8|17020.8|17031.8|17027.8|17024.8|17020.8|113
1640223600000|2021-12-23 01:40:00|17027.3|17023.3|17028.8|17024.8|17028.8|17024.8|17022.8|17018.8|118
1640223900000|2021-12-23 01:45:00|17027.8|17023.8|17027.3|17023.3|17028.3|17024.3|17024.8|17020.8|52
1640224200000|2021-12-23 01:50:00|17028.3|17024.3|17032.8|17028.8|17034.3|17030.3|17028.3|17024.3|34
1640224500000|2021-12-23 01:55:00|17033.8|17029.8|17028.8|17024.8|17038.3|17034.3|17028.8|17024.8|99
1640224800000|2021-12-23 02:00:00|17029.8|17025.8|17033.8|17029.8|17037.8|17033.8|17028.3|17024.3|71
1640225100000|2021-12-23 02:05:00|17032.8|17028.8|17037.8|17033.8|17037.8|17033.8|17028.8|17024.8|60
1640225400000|2021-12-23 02:10:00|17039.3|17035.3|17044.8|17040.8|17049.3|17045.3|17038.3|17034.3|171
1640225700000|2021-12-23 02:15:00|17045.3|17041.3|17044.8|17040.8|17045.8|17041.8|17043.8|17039.8|32
1640226000000|2021-12-23 02:20:00|17043.3|17039.3|17044.3|17040.3|17044.8|17040.8|17041.3|17037.3|71
1640226300000|2021-12-23 02:25:00|17042.3|17038.3|17043.3|17039.3|17043.8|17039.8|17041.8|17037.8|24
1640226600000|2021-12-23 02:30:00|17041.3|17037.3|17044.3|17040.3|17047.3|17043.3|17040.3|17036.3|81
1640226900000|2021-12-23 02:35:00|17045.3|17041.3|17056.2|17052.2|17057.2|17053.2|17044.8|17040.8|31
1640227200000|2021-12-23 02:40:00|17055.7|17051.7|17053.7|17049.7|17057.2|17053.2|17053.2|17049.2|38
1640227500000|2021-12-23 02:45:00|17055.2|17051.2|17055.2|17051.2|17057.2|17053.2|17052.2|17048.2|54
1640227800000|2021-12-23 02:50:00|17054.7|17050.7|17052.2|17048.2|17056.2|17052.2|17052.2|17048.2|23
1640228100000|2021-12-23 02:55:00|17053.7|17049.7|17056.2|17052.2|17056.2|17052.2|17052.7|17048.7|24
1640228400000|2021-12-23 03:00:00|17055.7|17051.7|17052.7|17048.7|17057.7|17053.7|17051.7|17047.7|24
1640228700000|2021-12-23 03:05:00|17053.2|17049.2|17050.7|17046.7|17053.2|17049.2|17049.7|17045.7|24
1640229000000|2021-12-23 03:10:00|17051.7|17047.7|17053.2|17049.2|17054.2|17050.2|17050.2|17046.2|56
1640229300000|2021-12-23 03:15:00|17052.7|17048.7|17051.7|17047.7|17052.7|17048.7|17051.7|17047.7|35
1640229600000|2021-12-23 03:20:00|17052.7|17048.7|17049.7|17045.7|17054.2|17050.2|17049.7|17045.7|71
1640229900000|2021-12-23 03:25:00|17049.2|17045.2|17044.7|17040.7|17049.2|17045.2|17043.2|17039.2|42
1640230200000|2021-12-23 03:30:00|17045.7|17041.7|17050.2|17046.2|17054.2|17050.2|17045.7|17041.7|175
1640230500000|2021-12-23 03:35:00|17049.2|17045.2|17051.7|17047.7|17055.7|17051.7|17045.7|17041.7|115
1640230800000|2021-12-23 03:40:00|17050.7|17046.7|17051.2|17047.2|17054.7|17050.7|17046.7|17042.7|254
1640231100000|2021-12-23 03:45:00|17049.2|17045.2|17034.7|17030.7|17056.7|17052.7|17029.7|17025.7|3522
1640231400000|2021-12-23 03:50:00|17036.2|17032.2|17047.2|17043.2|17050.7|17046.7|17032.2|17028.2|999
1640231700000|2021-12-23 03:55:00|17046.7|17042.7|17055.7|17051.7|17061.7|17057.7|17043.2|17039.2|796
1640232000000|2021-12-23 04:00:00|17056.2|17052.2|17059.7|17055.7|17075.7|17071.7|17056.2|17052.2|824
1640232300000|2021-12-23 04:05:00|17060.7|17056.7|17066.7|17062.7|17066.7|17062.7|17051.7|17047.7|528
1640232600000|2021-12-23 04:10:00|17065.2|17061.2|17083.7|17079.7|17089.2|17085.2|17064.2|17060.2|669
1640232900000|2021-12-23 04:15:00|17084.7|17080.7|17093.2|17089.2|17093.2|17089.2|17075.7|17071.7|650
1640233200000|2021-12-23 04:20:00|17094.7|17090.7|17103.2|17099.2|17103.7|17099.7|17087.7|17083.7|681
1640233500000|2021-12-23 04:25:00|17103.7|17099.7|17081.7|17077.7|17105.2|17101.2|17081.2|17077.2|863
1640233800000|2021-12-23 04:30:00|17080.7|17076.7|17088.2|17084.2|17089.7|17085.7|17076.2|17072.2|753
1640234100000|2021-12-23 04:35:00|17089.2|17085.2|17075.7|17071.7|17089.7|17085.7|17070.2|17066.2|571
1640234400000|2021-12-23 04:40:00|17076.2|17072.2|17059.2|17055.2|17084.2|17080.2|17058.2|17054.2|884
1640234700000|2021-12-23 04:45:00|17058|17054|17059|17055|17059|17055|17043.7|17039.7|1296
1640235000000|2021-12-23 04:50:00|17058.7|17054.7|17046.7|17042.7|17060.2|17056.2|17039.2|17035.2|819
1640235300000|2021-12-23 04:55:00|17046.5|17042.5|17051|17047|17054.5|17050.5|17034.5|17030.5|774
1640235600000|2021-12-23 05:00:00|17050.7|17046.7|17057.2|17053.2|17065.2|17061.2|17042.5|17038.5|544
1640235900000|2021-12-23 05:05:00|17057|17053|17069.7|17065.7|17070.7|17066.7|17055.5|17051.5|473
1640236200000|2021-12-23 05:10:00|17070|17066|17052.2|17048.2|17070.2|17066.2|17051.7|17047.7|377
1640236500000|2021-12-23 05:15:00|17052|17048|17049|17045|17059.5|17055.5|17046.2|17042.2|317
1640236800000|2021-12-23 05:20:00|17049.2|17045.2|17066.7|17062.7|17068.7|17064.7|17048.5|17044.5|339
1640237100000|2021-12-23 05:25:00|17067|17063|17060|17056|17071.2|17067.2|17059.5|17055.5|284
1640237400000|2021-12-23 05:30:00|17059.7|17055.7|17061.7|17057.7|17070|17066|17057.5|17053.5|673
1640237700000|2021-12-23 05:35:00|17061.5|17057.5|17066.2|17062.2|17070.7|17066.7|17060.7|17056.7|433
1640238000000|2021-12-23 05:40:00|17066|17062|17051.7|17047.7|17068.2|17064.2|17049|17045|478
1640238300000|2021-12-23 05:45:00|17051.2|17047.2|17036|17032|17051.7|17047.7|17023.5|17019.5|1032
1640238600000|2021-12-23 05:50:00|17036.2|17032.2|17036.5|17032.5|17043.2|17039.2|17031.7|17027.7|465
1640238900000|2021-12-23 05:55:00|17036.2|17032.2|17037.2|17033.2|17048.5|17044.5|17035|17031|369
1640239200000|2021-12-23 06:00:00|17037|17033|17039.7|17035.7|17045.2|17041.2|17030|17026|290
1640239500000|2021-12-23 06:05:00|17040|17036|17037.7|17033.7|17056.7|17052.7|17037|17033|348
1640239800000|2021-12-23 06:10:00|17037.2|17033.2|17048.5|17044.5|17049|17045|17034.5|17030.5|200
1640240100000|2021-12-23 06:15:00|17049|17045|17051.7|17047.7|17058.7|17054.7|17049|17045|315
1640240400000|2021-12-23 06:20:00|17052|17048|17062.5|17058.5|17062.5|17058.5|17051|17047|220
1640240700000|2021-12-23 06:25:00|17062.2|17058.2|17060.7|17056.7|17065|17061|17055.5|17051.5|456
1640241000000|2021-12-23 06:30:00|17061|17057|17073.7|17069.7|17078|17074|17061|17057|452
1640241300000|2021-12-23 06:35:00|17073.5|17069.5|17076|17072|17078.2|17074.2|17067.5|17063.5|481
1640241600000|2021-12-23 06:40:00|17075.5|17071.5|17075.5|17071.5|17083.5|17079.5|17069.7|17065.7|468
1640241900000|2021-12-23 06:45:00|17075.2|17071.2|17083|17079|17084.5|17080.5|17074.5|17070.5|357
1640242200000|2021-12-23 06:50:00|17082.7|17078.7|17087|17083|17088|17084|17074.2|17070.2|543
1640242500000|2021-12-23 06:55:00|17087.2|17083.2|17086|17082|17090.2|17086.2|17080.5|17076.5|327
1640242800000|2021-12-23 07:00:00|17086.2|17082.2|17091.7|17087.7|17093.5|17089.5|17081|17077|384
1640243100000|2021-12-23 07:05:00|17092|17088|17084.7|17080.7|17092.7|17088.7|17074|17070|484
1640243400000|2021-12-23 07:10:00|17084.5|17080.5|17086.5|17082.5|17091|17087|17082.5|17078.5|222
1640243700000|2021-12-23 07:15:00|17087.2|17083.2|17084.5|17080.5|17089.7|17085.7|17082.2|17078.2|252
1640244000000|2021-12-23 07:20:00|17084.7|17080.7|17088|17084|17088.7|17084.7|17076.2|17072.2|254
1640244300000|2021-12-23 07:25:00|17088.2|17084.2|17080.2|17076.2|17088.2|17084.2|17080.2|17076.2|208
1640244600000|2021-12-23 07:30:00|17080|17076|17088.7|17084.7|17091|17087|17078|17074|506
1640244900000|2021-12-23 07:35:00|17088.5|17084.5|17084|17080|17088.7|17084.7|17081|17077|300
1640245200000|2021-12-23 07:40:00|17084.2|17080.2|17088.2|17084.2|17089|17085|17073|17069|333
1640245500000|2021-12-23 07:45:00|17088|17084|17111.5|17107.5|17115.7|17111.7|17085.7|17081.7|915
1640245800000|2021-12-23 07:50:00|17111.7|17107.7|17127.2|17123.2|17128|17124|17110.5|17106.5|553
1640246100000|2021-12-23 07:55:00|17127.5|17123.5|17115.2|17111.2|17133.5|17129.5|17115.2|17111.2|639
1640246400000|2021-12-23 08:00:00|17115.5|17111.5|17112.2|17108.2|17122|17118|17104.5|17100.5|584
1640246700000|2021-12-23 08:05:00|17112|17108|17099.5|17095.5|17116|17112|17090.2|17086.2|596
1640247000000|2021-12-23 08:10:00|17099|17095|17079.2|17075.2|17100.7|17096.7|17074.5|17070.5|568
1640247300000|2021-12-23 08:15:00|17079|17075|17073.7|17069.7|17096|17092|17072.2|17068.2|738
1640247600000|2021-12-23 08:20:00|17073.5|17069.5|17080.7|17076.7|17085.7|17081.7|17066|17062|468
1640247900000|2021-12-23 08:25:00|17081|17077|17082|17078|17092.7|17088.7|17080.5|17076.5|450
1640248200000|2021-12-23 08:30:00|17082.2|17078.2|17077.7|17073.7|17089.2|17085.2|17077.2|17073.2|545
1640248500000|2021-12-23 08:35:00|17078|17074|17061|17057|17078.5|17074.5|17053|17049|564
1640248800000|2021-12-23 08:40:00|17060.7|17056.7|17058|17054|17068.7|17064.7|17055|17051|587
1640249100000|2021-12-23 08:45:00|17057.7|17053.7|17059.2|17055.2|17062.2|17058.2|17049.5|17045.5|476
1640249400000|2021-12-23 08:50:00|17058.7|17054.7|17082|17078|17089.2|17085.2|17055.7|17051.7|496
1640249700000|2021-12-23 08:55:00|17081|17077|17088.2|17084.2|17089.2|17085.2|17078.7|17074.7|446
1640250000000|2021-12-23 09:00:00|17088|17084|17090|17086|17097.5|17093.5|17081.5|17077.5|455
1640250300000|2021-12-23 09:05:00|17090.2|17086.2|17072.7|17068.7|17094.5|17090.5|17069.2|17065.2|540
1640250600000|2021-12-23 09:10:00|17072.5|17068.5|17073.7|17069.7|17074.7|17070.7|17055.5|17051.5|459
1640250900000|2021-12-23 09:15:00|17074|17070|17073.2|17069.2|17075.7|17071.7|17065.5|17061.5|344
1640251200000|2021-12-23 09:20:00|17073.5|17069.5|17069|17065|17077|17073|17064|17060|414
1640251500000|2021-12-23 09:25:00|17068.7|17064.7|17075.7|17071.7|17084.7|17080.7|17067.5|17063.5|372
1640251800000|2021-12-23 09:30:00|17075.5|17071.5|17077.5|17073.5|17089|17085|17072|17068|985
1640252100000|2021-12-23 09:35:00|17077.7|17073.7|17087.2|17083.2|17087.7|17083.7|17074|17070|1213
1640252400000|2021-12-23 09:40:00|17087.5|17083.5|17080.5|17076.5|17089.2|17085.2|17078.7|17074.7|1401
1640252700000|2021-12-23 09:45:00|17081|17077|17048|17044|17081.2|17077.2|17047.7|17043.7|1611
1640253000000|2021-12-23 09:50:00|17047.7|17043.7|17035.7|17031.7|17049|17045|17033|17029|1575
1640253300000|2021-12-23 09:55:00|17036.7|17032.7|17039|17035|17042.2|17038.2|17031.2|17027.2|1587
1640253600000|2021-12-23 10:00:00|17038.7|17034.7|17049.7|17045.7|17053.7|17049.7|17038|17034|353
1640253900000|2021-12-23 10:05:00|17050.5|17046.5|17045.2|17041.2|17053.5|17049.5|17040|17036|250
1640254200000|2021-12-23 10:10:00|17047.3|17029.3|17050.8|17032.8|17051.1|17033.1|17047.3|17029.3|7811940
1640254500000|2021-12-23 10:15:00|17051.1|17033.1|17051.2|17033.2|17052.7|17034.7|17050.4|17032.4|0
1640254800000|2021-12-23 10:20:00|17052.1|17034.1|17054.3|17036.3|17059|17041|17051.2|17033.2|0
1640255100000|2021-12-23 10:25:00|17053.4|17035.4|17055.5|17037.5|17056.5|17038.5|17052.6|17034.6|0
1640255400000|2021-12-23 10:30:00|17055.3|17037.3|17054.4|17036.4|17057.3|17039.3|17053.4|17035.4|0
1640255700000|2021-12-23 10:35:00|17054.2|17036.2|17060|17042|17060|17042|17054.2|17036.2|0
1640256000000|2021-12-23 10:40:00|17046.7|17042.7|17050.7|17046.7|17054.2|17050.2|17046.7|17042.7|16
1640256300000|2021-12-23 10:45:00|17049|17045|17049.5|17045.5|17049.5|17045.5|17045.7|17041.7|28
1640256600000|2021-12-23 10:50:00|17049.7|17045.7|17052.2|17048.2|17053|17049|17049.7|17045.7|1
1640256900000|2021-12-23 10:55:00|17052.5|17048.5|17053.5|17049.5|17054.7|17050.7|17052.5|17048.5|5
1640257200000|2021-12-23 11:00:00|17053.7|17049.7|17055.2|17051.2|17057|17053|17053.7|17049.7|15
1640257500000|2021-12-23 11:05:00|17055.7|17051.7|17059|17055|17061.7|17057.7|17055|17051|60
1640257800000|2021-12-23 11:10:00|17059.2|17055.2|17061.5|17057.5|17065.7|17061.7|17059|17055|129
1640258100000|2021-12-23 11:15:00|17062.2|17058.2|17065.2|17061.2|17065.2|17061.2|17061.2|17057.2|68
1640258400000|2021-12-23 11:20:00|17064.7|17060.7|17063.7|17059.7|17068.2|17064.2|17063.7|17059.7|83
1640258700000|2021-12-23 11:25:00|17062.7|17058.7|17068.2|17064.2|17068.2|17064.2|17061.2|17057.2|74
1640259000000|2021-12-23 11:30:00|17067.7|17063.7|17069.7|17065.7|17069.7|17065.7|17067.7|17063.7|10
1640259300000|2021-12-23 11:35:00|17066.7|17062.7|17071.7|17067.7|17073.2|17069.2|17066.7|17062.7|55
1640259600000|2021-12-23 11:40:00|17072.7|17068.7|17067.7|17063.7|17073.7|17069.7|17067.7|17063.7|57
1640259900000|2021-12-23 11:45:00|17066.2|17062.2|17065.7|17061.7|17066.2|17062.2|17065.7|17061.7|10
1640260200000|2021-12-23 11:50:00|17067.2|17063.2|17066.2|17062.2|17067.2|17063.2|17066.2|17062.2|13
1640260500000|2021-12-23 11:55:00|17066.7|17062.7|17062.2|17058.2|17066.7|17062.7|17060.2|17056.2|19
1640260800000|2021-12-23 12:00:00|17063.2|17059.2|17065.2|17061.2|17065.2|17061.2|17063.2|17059.2|11
1640261100000|2021-12-23 12:05:00|17064.7|17060.7|17064.7|17060.7|17064.7|17060.7|17064.7|17060.7|1
1640261400000|2021-12-23 12:10:00|17065.7|17061.7|17067.7|17063.7|17067.7|17063.7|17065.7|17061.7|3
1640261700000|2021-12-23 12:15:00|17068.2|17064.2|17060.2|17056.2|17068.2|17064.2|17060.2|17056.2|32
1640262000000|2021-12-23 12:20:00|17062.2|17058.2|17062.2|17058.2|17064.7|17060.7|17060.2|17056.2|11
1640262300000|2021-12-23 12:25:00|17066.2|17062.2|17062.2|17058.2|17066.2|17062.2|17061.2|17057.2|7
1640262600000|2021-12-23 12:30:00|17064.2|17060.2|17062.7|17058.7|17065.2|17061.2|17062.2|17058.2|33
1640262900000|2021-12-23 12:35:00|17061.2|17057.2|17069.7|17065.7|17069.7|17065.7|17061.2|17057.2|32
1640263200000|2021-12-23 12:40:00|17068.2|17064.2|17076.7|17072.7|17077.7|17073.7|17068.2|17064.2|113
1640263500000|2021-12-23 12:45:00|17077.7|17073.7|17077.7|17073.7|17079.7|17075.7|17076.2|17072.2|89
1640263800000|2021-12-23 12:50:00|17078.2|17074.2|17074.7|17070.7|17079.7|17075.7|17074.7|17070.7|60
1640264100000|2021-12-23 12:55:00|17074.2|17070.2|17067.7|17063.7|17074.2|17070.2|17067.7|17063.7|72
1640264400000|2021-12-23 13:00:00|17070.7|17066.7|17076.7|17072.7|17077.2|17073.2|17069.2|17065.2|116
1640264700000|2021-12-23 13:05:00|17077.7|17073.7|17074.2|17070.2|17077.7|17073.7|17073.7|17069.7|41
1640265000000|2021-12-23 13:10:00|17073.2|17069.2|17070.2|17066.2|17073.2|17069.2|17069.2|17065.2|439
1640265300000|2021-12-23 13:15:00|17068.7|17064.7|17066.2|17062.2|17068.7|17064.7|17066.2|17062.2|10
1640265600000|2021-12-23 13:20:00|17065.7|17061.7|17065.2|17061.2|17066.7|17062.7|17065.2|17061.2|51
1640265900000|2021-12-23 13:25:00|17064.2|17060.2|17072.2|17068.2|17072.2|17068.2|17063.2|17059.2|29
1640266200000|2021-12-23 13:30:00|17071.2|17067.2|17064.7|17060.7|17071.7|17067.7|17064.7|17060.7|66
1640266500000|2021-12-23 13:35:00|17067.7|17063.7|17062.7|17058.7|17067.7|17063.7|17062.7|17058.7|8
1640266800000|2021-12-23 13:40:00|17062.2|17058.2|17058.7|17054.7|17062.2|17058.2|17055.2|17051.2|143
1640267100000|2021-12-23 13:45:00|17058.2|17054.2|17058.2|17054.2|17061.2|17057.2|17057.7|17053.7|20
1640267400000|2021-12-23 13:50:00|17059.2|17055.2|17059.2|17055.2|17059.2|17055.2|17058.7|17054.7|10
1640267700000|2021-12-23 13:55:00|17060.2|17056.2|17062.2|17058.2|17062.2|17058.2|17060.2|17056.2|10
1640268000000|2021-12-23 14:00:00|17061.7|17057.7|17071.7|17067.7|17072.2|17068.2|17061.2|17057.2|46
1640268300000|2021-12-23 14:05:00|17071.2|17067.2|17065.7|17061.7|17071.2|17067.2|17065.7|17061.7|25
1640268600000|2021-12-23 14:10:00|17066.7|17062.7|17064.7|17060.7|17068.2|17064.2|17064.7|17060.7|12
1640268900000|2021-12-23 14:15:00|17064.2|17060.2|17069.2|17065.2|17069.2|17065.2|17063.2|17059.2|38
1640269200000|2021-12-23 14:20:00|17066.7|17062.7|17070.2|17066.2|17073.2|17069.2|17066.7|17062.7|53
1640269500000|2021-12-23 14:25:00|17069.7|17065.7|17069.7|17065.7|17071.7|17067.7|17068.2|17064.2|21
1640269800000|2021-12-23 14:30:00|17069.2|17065.2|17067.7|17063.7|17069.2|17065.2|17058.7|17054.7|214
1640270100000|2021-12-23 14:35:00|17067.2|17063.2|17077.2|17073.2|17085.2|17081.2|17067.2|17063.2|106
1640270400000|2021-12-23 14:40:00|17075.2|17071.2|17061.2|17057.2|17079.7|17075.7|17060.7|17056.7|83
1640270700000|2021-12-23 14:45:00|17059.7|17055.7|17061.2|17057.2|17067.2|17063.2|17057.7|17053.7|157
1640271000000|2021-12-23 14:50:00|17062.2|17058.2|17054.7|17050.7|17064.2|17060.2|17052.2|17048.2|117
1640271300000|2021-12-23 14:55:00|17052.2|17048.2|17060.2|17056.2|17061.7|17057.7|17050.2|17046.2|100
1640271600000|2021-12-23 15:00:00|17061.2|17057.2|17057.2|17053.2|17066.2|17062.2|17053.2|17049.2|59
1640271900000|2021-12-23 15:05:00|17058.2|17054.2|17080.2|17076.2|17081.7|17077.7|17058.2|17054.2|115
1640272200000|2021-12-23 15:10:00|17079.7|17075.7|17092.2|17088.2|17093.2|17089.2|17073.7|17069.7|125
1640272500000|2021-12-23 15:15:00|17091.7|17087.7|17101.2|17097.2|17101.7|17097.7|17090.7|17086.7|410
1640272800000|2021-12-23 15:20:00|17101.7|17097.7|17107.7|17103.7|17108.7|17104.7|17100.7|17096.7|230
1640273100000|2021-12-23 15:25:00|17107.2|17103.2|17091.7|17087.7|17107.2|17103.2|17086.2|17082.2|75
1640273400000|2021-12-23 15:30:00|17091.2|17087.2|17087.7|17083.7|17098.7|17094.7|17082.2|17078.2|108
1640273700000|2021-12-23 15:35:00|17089.7|17085.7|17093.7|17089.7|17097.2|17093.2|17089.7|17085.7|33
1640274000000|2021-12-23 15:40:00|17092.2|17088.2|17090.2|17086.2|17095.2|17091.2|17087.7|17083.7|93
1640274300000|2021-12-23 15:45:00|17090.7|17086.7|17097.2|17093.2|17100.2|17096.2|17089.7|17085.7|82
1640274600000|2021-12-23 15:50:00|17098.2|17094.2|17097.7|17093.7|17100.2|17096.2|17093.7|17089.7|46
1640274900000|2021-12-23 15:55:00|17098.7|17094.7|17106.2|17102.2|17107.2|17103.2|17098.7|17094.7|32
1640275200000|2021-12-23 16:00:00|17105.7|17101.7|17102.2|17098.2|17107.7|17103.7|17099.7|17095.7|90
1640275500000|2021-12-23 16:05:00|17100.7|17096.7|17104.2|17100.2|17106.7|17102.7|17100.7|17096.7|19
1640275800000|2021-12-23 16:10:00|17104.7|17100.7|17103.7|17099.7|17106.2|17102.2|17102.7|17098.7|35
1640276100000|2021-12-23 16:15:00|17104.2|17100.2|17107.7|17103.7|17110.7|17106.7|17104.2|17100.2|32
1640276400000|2021-12-23 16:20:00|17107.2|17103.2|17108.2|17104.2|17108.7|17104.7|17105.2|17101.2|62
1640276700000|2021-12-23 16:25:00|17108.7|17104.7|17103.7|17099.7|17110.7|17106.7|17103.7|17099.7|75
1640277000000|2021-12-23 16:30:00|17102.7|17098.7|17105.2|17101.2|17106.2|17102.2|17100.7|17096.7|95
1640277300000|2021-12-23 16:35:00|17106.2|17102.2|17106.2|17102.2|17108.2|17104.2|17100.7|17096.7|65
1640277600000|2021-12-23 16:40:00|17105.2|17101.2|17102.2|17098.2|17106.7|17102.7|17099.7|17095.7|43
1640277900000|2021-12-23 16:45:00|17100.7|17096.7|17097.2|17093.2|17103.2|17099.2|17096.2|17092.2|107
1640278200000|2021-12-23 16:50:00|17099.2|17095.2|17093.7|17089.7|17100.2|17096.2|17093.7|17089.7|125
1640278500000|2021-12-23 16:55:00|17096.2|17092.2|17100.7|17096.7|17101.7|17097.7|17095.2|17091.2|27
1640278800000|2021-12-23 17:00:00|17101.7|17097.7|17098.7|17094.7|17102.2|17098.2|17097.2|17093.2|37
1640279100000|2021-12-23 17:05:00|17097.7|17093.7|17098.2|17094.2|17101.2|17097.2|17097.7|17093.7|19
1640279400000|2021-12-23 17:10:00|17100.2|17096.2|17101.7|17097.7|17102.7|17098.7|17099.2|17095.2|26
1640279700000|2021-12-23 17:15:00|17101.2|17097.2|17103.2|17099.2|17104.2|17100.2|17100.2|17096.2|49
1640280000000|2021-12-23 17:20:00|17102.7|17098.7|17105.2|17101.2|17106.7|17102.7|17102.7|17098.7|34
1640280300000|2021-12-23 17:25:00|17105.7|17101.7|17102.2|17098.2|17108.2|17104.2|17101.7|17097.7|32
1640280600000|2021-12-23 17:30:00|17103.2|17099.2|17100.2|17096.2|17103.2|17099.2|17098.7|17094.7|24
1640280900000|2021-12-23 17:35:00|17101.7|17097.7|17104.7|17100.7|17104.7|17100.7|17099.7|17095.7|33
1640281200000|2021-12-23 17:40:00|17104.2|17100.2|17104.7|17100.7|17105.7|17101.7|17102.7|17098.7|15
1640281500000|2021-12-23 17:45:00|17104.2|17100.2|17101.7|17097.7|17104.2|17100.2|17101.2|17097.2|15
1640281800000|2021-12-23 17:50:00|17101.2|17097.2|17103.2|17099.2|17104.2|17100.2|17100.7|17096.7|24
1640282100000|2021-12-23 17:55:00|17101.7|17097.7|17105.2|17101.2|17105.7|17101.7|17101.7|17097.7|29
1640282400000|2021-12-23 18:00:00|17102.7|17098.7|17104.2|17100.2|17105.7|17101.7|17102.7|17098.7|24
1640282700000|2021-12-23 18:05:00|17104.7|17100.7|17104.2|17100.2|17107.7|17103.7|17103.7|17099.7|40
1640283000000|2021-12-23 18:10:00|17105.7|17101.7|17094.2|17090.2|17105.7|17101.7|17094.2|17090.2|68
1640283300000|2021-12-23 18:15:00|17093.7|17089.7|17100.2|17096.2|17100.2|17096.2|17084.7|17080.7|89
1640283600000|2021-12-23 18:20:00|17100.7|17096.7|17102.2|17098.2|17103.2|17099.2|17098.7|17094.7|52
1640283900000|2021-12-23 18:25:00|17100.2|17096.2|17103.7|17099.7|17105.7|17101.7|17099.7|17095.7|54
1640284200000|2021-12-23 18:30:00|17104.2|17100.2|17101.7|17097.7|17105.2|17101.2|17101.7|17097.7|35
1640284500000|2021-12-23 18:35:00|17102.7|17098.7|17101.7|17097.7|17103.2|17099.2|17101.7|17097.7|23
1640284800000|2021-12-23 18:40:00|17102.7|17098.7|17105.2|17101.2|17105.2|17101.2|17101.7|17097.7|26
1640285100000|2021-12-23 18:45:00|17105.7|17101.7|17105.2|17101.2|17105.7|17101.7|17104.2|17100.2|25
1640285400000|2021-12-23 18:50:00|17104.7|17100.7|17104.7|17100.7|17106.2|17102.2|17104.7|17100.7|23
1640285700000|2021-12-23 18:55:00|17105.2|17101.2|17105.2|17101.2|17108.2|17104.2|17105.2|17101.2|18
1640286000000|2021-12-23 19:00:00|17105.7|17101.7|17105.2|17101.2|17108.7|17104.7|17105.2|17101.2|15
1640286300000|2021-12-23 19:05:00|17105.7|17101.7|17106.7|17102.7|17108.7|17104.7|17105.7|17101.7|14
1640286600000|2021-12-23 19:10:00|17107.2|17103.2|17107.2|17103.2|17109.2|17105.2|17106.7|17102.7|17
1640286900000|2021-12-23 19:15:00|17107.7|17103.7|17109.2|17105.2|17110.2|17106.2|17106.7|17102.7|16
1640287200000|2021-12-23 19:20:00|17108.7|17104.7|17110.7|17106.7|17110.7|17106.7|17108.7|17104.7|71
1640287500000|2021-12-23 19:25:00|17111.2|17107.2|17107.7|17103.7|17112.2|17108.2|17107.2|17103.2|37
1640287800000|2021-12-23 19:30:00|17108.2|17104.2|17106.2|17102.2|17108.2|17104.2|17105.2|17101.2|23
1640288100000|2021-12-23 19:35:00|17106.7|17102.7|17108.2|17104.2|17108.7|17104.7|17106.7|17102.7|26
1640288400000|2021-12-23 19:40:00|17107.7|17103.7|17109.7|17105.7|17109.7|17105.7|17107.7|17103.7|19
1640288700000|2021-12-23 19:45:00|17109.2|17105.2|17110.2|17106.2|17110.2|17106.2|17109.2|17105.2|12
1640289000000|2021-12-23 19:50:00|17110.7|17106.7|17111.2|17107.2|17111.2|17107.2|17110.2|17106.2|11
1640289300000|2021-12-23 19:55:00|17111.7|17107.7|17111.2|17107.2|17111.7|17107.7|17111.2|17107.2|6
1640289600000|2021-12-23 20:00:00|17107.2|17103.2|17107.2|17103.2|17107.2|17103.2|17107.2|17103.2|1
1640289900000|2021-12-23 20:05:00|17108.7|17104.7|17108.7|17104.7|17108.7|17104.7|17108.7|17104.7|2
1640290200000|2021-12-23 20:10:00|17110.2|17106.2|17109.2|17105.2|17111.7|17107.7|17109.2|17105.2|25
1640290500000|2021-12-23 20:15:00|17109.7|17105.7|17107.2|17103.2|17109.7|17105.7|17107.2|17103.2|11
1640290800000|2021-12-23 20:20:00|17105.7|17101.7|17105.7|17101.7|17105.7|17101.7|17105.7|17101.7|1
1640291100000|2021-12-23 20:25:00|17106.2|17102.2|17102.2|17098.2|17106.7|17102.7|17101.7|17097.7|47
1640291400000|2021-12-23 20:30:00|17101.2|17097.2|17103.2|17099.2|17103.2|17099.2|17101.2|17097.2|11
1640291700000|2021-12-23 20:35:00|17102.7|17098.7|17103.2|17099.2|17103.7|17099.7|17102.7|17098.7|14
1640292000000|2021-12-23 20:40:00|17102.7|17098.7|17104.7|17100.7|17105.7|17101.7|17102.2|17098.2|61
1640292300000|2021-12-23 20:45:00|17105.2|17101.2|17107.7|17103.7|17110.2|17106.2|17105.2|17101.2|40
1640292600000|2021-12-23 20:50:00|17108.2|17104.2|17110.7|17106.7|17110.7|17106.7|17108.2|17104.2|62
1640292900000|2021-12-23 20:55:00|17105.2|17101.2|17100.2|17096.2|17109.2|17105.2|17100.2|17096.2|31
1640293200000|2021-12-23 21:00:00|17100.7|17096.7|17105.2|17101.2|17105.2|17101.2|17100.7|17096.7|9
1640293500000|2021-12-23 21:05:00|17099.2|17095.2|17099.2|17095.2|17099.2|17095.2|17099.2|17095.2|1
1640293800000|2021-12-23 21:10:00|17102.7|17098.7|17109.7|17091.7|17109.7|17098.7|17102.7|17091.7|7866793
1640294100000|2021-12-23 21:15:00|17110|17092|17109.7|17091.7|17110.3|17092.3|17108.4|17090.4|0
1640294400000|2021-12-23 21:20:00|17110.3|17092.3|17109.7|17091.7|17111|17093|17108.4|17090.4|0
1640294700000|2021-12-23 21:25:00|17110|17092|17111|17093|17112.2|17094.2|17108.4|17090.4|0
1640295000000|2021-12-23 21:30:00|17111.6|17093.6|17111.1|17093.1|17112.9|17094.9|17111.1|17093.1|0
1640295300000|2021-12-23 21:35:00|17111.4|17093.4|17111.4|17093.4|17112.1|17094.1|17111.4|17093.4|0
1640295600000|2021-12-23 21:40:00|17112.7|17094.7|17112.1|17094.1|17112.7|17094.7|17111.4|17093.4|0
1640295900000|2021-12-23 21:45:00|17111.4|17093.4|17112.7|17094.7|17112.7|17094.7|17111.4|17093.4|0
1640296200000|2021-12-23 21:50:00|17113.3|17095.3|17114|17096|17114|17096|17112.7|17094.7|0
1640296500000|2021-12-23 21:55:00|17113.6|17095.6|17111.1|17093.1|17114|17096|17111.1|17093.1|0
1640307600000|2021-12-24 01:00:00|17095.7|17091.7|17103.2|17099.2|17110.2|17106.2|17091.2|17087.2|75
1640307900000|2021-12-24 01:05:00|17100.7|17096.7|17110.7|17106.7|17111.7|17107.7|17100.7|17096.7|71
1640308200000|2021-12-24 01:10:00|17110.2|17106.2|17111.2|17107.2|17111.2|17107.2|17109.2|17105.2|33
1640308500000|2021-12-24 01:15:00|17112.7|17108.7|17125.2|17121.2|17125.2|17121.2|17111.7|17107.7|79
1640308800000|2021-12-24 01:20:00|17125.7|17121.7|17122.2|17118.2|17130.2|17126.2|17121.2|17117.2|58
1640309100000|2021-12-24 01:25:00|17124.7|17120.7|17120.7|17116.7|17124.7|17120.7|17120.7|17116.7|19
1640309400000|2021-12-24 01:30:00|17120.2|17116.2|17117.7|17113.7|17120.7|17116.7|17117.7|17113.7|22
1640309700000|2021-12-24 01:35:00|17116.7|17112.7|17108.2|17104.2|17116.7|17112.7|17103.2|17099.2|55
1640310000000|2021-12-24 01:40:00|17107.7|17103.7|17117.2|17113.2|17119.7|17115.7|17107.7|17103.7|15
1640310300000|2021-12-24 01:45:00|17117.7|17113.7|17117.7|17113.7|17120.7|17116.7|17115.7|17111.7|27
1640310600000|2021-12-24 01:50:00|17114.2|17110.2|17116.2|17112.2|17118.2|17114.2|17114.2|17110.2|25
1640310900000|2021-12-24 01:55:00|17118.2|17114.2|17118.2|17114.2|17121.2|17117.2|17115.2|17111.2|21
1640311200000|2021-12-24 02:00:00|17119.7|17115.7|17124.7|17120.7|17124.7|17120.7|17119.7|17115.7|36
1640311500000|2021-12-24 02:05:00|17125.7|17121.7|17124.7|17120.7|17129.2|17125.2|17123.2|17119.2|57
1640311800000|2021-12-24 02:10:00|17127.2|17123.2|17125.2|17121.2|17129.2|17125.2|17124.2|17120.2|26
1640312100000|2021-12-24 02:15:00|17122.7|17118.7|17126.2|17122.2|17126.2|17122.2|17121.2|17117.2|44
1640312400000|2021-12-24 02:20:00|17127.2|17123.2|17124.7|17120.7|17128.2|17124.2|17123.7|17119.7|24
1640312700000|2021-12-24 02:25:00|17123.2|17119.2|17124.7|17120.7|17126.7|17122.7|17122.2|17118.2|105
1640313000000|2021-12-24 02:30:00|17124.2|17120.2|17140.2|17136.2|17144.2|17140.2|17124.2|17120.2|185
1640313300000|2021-12-24 02:35:00|17138.2|17134.2|17136.2|17132.2|17138.7|17134.7|17134.7|17130.7|99
1640313600000|2021-12-24 02:40:00|17138.2|17134.2|17141.7|17137.7|17145.2|17141.2|17137.2|17133.2|26
1640313900000|2021-12-24 02:45:00|17142.2|17138.2|17139.7|17135.7|17144.2|17140.2|17139.7|17135.7|27
1640314200000|2021-12-24 02:50:00|17138.2|17134.2|17128.7|17124.7|17139.2|17135.2|17128.2|17124.2|29
1640314500000|2021-12-24 02:55:00|17131.7|17127.7|17132.2|17128.2|17132.2|17128.2|17129.2|17125.2|5
1640314800000|2021-12-24 03:00:00|17137.2|17133.2|17143.7|17139.7|17146.2|17142.2|17137.2|17133.2|58
1640315100000|2021-12-24 03:05:00|17144.7|17140.7|17139.2|17135.2|17150.2|17146.2|17138.2|17134.2|136
1640315400000|2021-12-24 03:10:00|17137.7|17133.7|17143.7|17139.7|17144.2|17140.2|17136.2|17132.2|75
1640315700000|2021-12-24 03:15:00|17143.2|17139.2|17140.7|17136.7|17144.7|17140.7|17140.2|17136.2|65
1640316000000|2021-12-24 03:20:00|17141.2|17137.2|17142.7|17138.7|17143.2|17139.2|17139.7|17135.7|47
1640316300000|2021-12-24 03:25:00|17139.7|17135.7|17137.2|17133.2|17142.7|17138.7|17137.2|17133.2|40
1640316600000|2021-12-24 03:30:00|17137.7|17133.7|17130.2|17126.2|17139.7|17135.7|17127.2|17123.2|99
1640316900000|2021-12-24 03:35:00|17130.7|17126.7|17135.2|17131.2|17139.2|17135.2|17130.2|17126.2|115
1640317200000|2021-12-24 03:40:00|17138.2|17134.2|17133.7|17129.7|17139.2|17135.2|17133.2|17129.2|80
1640317500000|2021-12-24 03:45:00|17134.2|17130.2|17056.7|17052.7|17134.2|17130.2|17052.7|17048.7|3165
1640317800000|2021-12-24 03:50:00|17061.2|17057.2|17096.7|17092.7|17101.2|17097.2|17061.2|17057.2|1132
1640318100000|2021-12-24 03:55:00|17097.2|17093.2|17089.7|17085.7|17106.7|17102.7|17067.7|17063.7|797
1640318400000|2021-12-24 04:00:00|17088.2|17084.2|17046.2|17042.2|17095.2|17091.2|17045.2|17041.2|1213
1640318700000|2021-12-24 04:05:00|17041.2|17037.2|17008.7|17004.7|17047.7|17043.7|17005.7|17001.7|1315
1640319000000|2021-12-24 04:10:00|17007.7|17003.7|16981.7|16977.7|17023.2|17019.2|16974.7|16970.7|1360
1640319300000|2021-12-24 04:15:00|16980.7|16976.7|17007.2|17003.2|17013.7|17009.7|16966.2|16962.2|935
1640319600000|2021-12-24 04:20:00|17006.7|17002.7|16982.7|16978.7|17006.7|17002.7|16982.7|16978.7|852
1640319900000|2021-12-24 04:25:00|16981.7|16977.7|16994.2|16990.2|17000.2|16996.2|16973.2|16969.2|700
1640320200000|2021-12-24 04:30:00|16993.2|16989.2|16951.2|16947.2|17002.7|16998.7|16945.2|16941.2|1148
1640320500000|2021-12-24 04:35:00|16946.7|16942.7|16931.2|16927.2|16958.2|16954.2|16931.2|16927.2|1012
1640320800000|2021-12-24 04:40:00|16930.7|16926.7|16941.2|16937.2|16948.7|16944.7|16926.2|16922.2|556
1640321100000|2021-12-24 04:45:00|16942|16938|16947.5|16943.5|16959.7|16955.7|16934.5|16930.5|666
1640321400000|2021-12-24 04:50:00|16947.7|16943.7|16946.5|16942.5|16951.5|16947.5|16937.2|16933.2|253
1640321700000|2021-12-24 04:55:00|16945.5|16941.5|16945.2|16941.2|16948.2|16944.2|16933.7|16929.7|334
1640322000000|2021-12-24 05:00:00|16945.5|16941.5|16937.2|16933.2|16957.5|16953.5|16936.5|16932.5|295
1640322300000|2021-12-24 05:05:00|16937|16933|16922|16918|16937.2|16933.2|16911|16907|504
1640322600000|2021-12-24 05:10:00|16922.5|16918.5|16929|16925|16932.2|16928.2|16916.5|16912.5|247
1640322900000|2021-12-24 05:15:00|16929.2|16925.2|16927.2|16923.2|16934.7|16930.7|16920.2|16916.2|415
1640323200000|2021-12-24 05:20:00|16926.2|16922.2|16943.2|16939.2|16945.2|16941.2|16921|16917|118
1640323500000|2021-12-24 05:25:00|16943|16939|16929.5|16925.5|16951.7|16947.7|16928.2|16924.2|308
1640323800000|2021-12-24 05:30:00|16929.7|16925.7|16944.2|16940.2|16945.2|16941.2|16927|16923|151
1640324100000|2021-12-24 05:35:00|16944|16940|16958.5|16954.5|16961|16957|16941|16937|301
1640324400000|2021-12-24 05:40:00|16958.7|16954.7|16963.5|16959.5|16973.5|16969.5|16952.7|16948.7|601
1640324700000|2021-12-24 05:45:00|16963.7|16959.7|16944.7|16940.7|16973.7|16969.7|16944.7|16940.7|330
1640325000000|2021-12-24 05:50:00|16944.2|16940.2|16937.2|16933.2|16950|16946|16932.7|16928.7|346
1640325300000|2021-12-24 05:55:00|16937|16933|16946.7|16942.7|16949.7|16945.7|16928|16924|535
1640325600000|2021-12-24 06:00:00|16946.2|16942.2|16928.7|16924.7|16946.5|16942.5|16921.5|16917.5|353
1640325900000|2021-12-24 06:05:00|16928.5|16924.5|16942.2|16938.2|16944.7|16940.7|16924.7|16920.7|104
1640326200000|2021-12-24 06:10:00|16942.5|16938.5|16942.5|16938.5|16948.7|16944.7|16935.5|16931.5|54
1640326500000|2021-12-24 06:15:00|16942.7|16938.7|16950.2|16946.2|16953.7|16949.7|16933|16929|129
1640326800000|2021-12-24 06:20:00|16950.5|16946.5|16958|16954|16960|16956|16946.2|16942.2|119
1640327100000|2021-12-24 06:25:00|16958.2|16954.2|16962.7|16958.7|16967|16963|16950|16946|111
1640327400000|2021-12-24 06:30:00|16962.5|16958.5|16960.2|16956.2|16969.2|16965.2|16957|16953|87
1640327700000|2021-12-24 06:35:00|16960|16956|16970|16966|16981.7|16977.7|16958.7|16954.7|394
1640328000000|2021-12-24 06:40:00|16970.2|16966.2|16983|16979|16986.2|16982.2|16970.2|16966.2|447
1640328300000|2021-12-24 06:45:00|16982.7|16978.7|16978.5|16974.5|16985.7|16981.7|16969.2|16965.2|261
1640328600000|2021-12-24 06:50:00|16978.2|16974.2|16965|16961|16979.7|16975.7|16959.5|16955.5|228
1640328900000|2021-12-24 06:55:00|16964.5|16960.5|16968.5|16964.5|16970.7|16966.7|16956.2|16952.2|84
1640329200000|2021-12-24 07:00:00|16968.7|16964.7|16944|16940|16969.5|16965.5|16942.7|16938.7|226
1640329500000|2021-12-24 07:05:00|16944.2|16940.2|16945.5|16941.5|16950|16946|16935.2|16931.2|163
1640329800000|2021-12-24 07:10:00|16945.7|16941.7|16941.5|16937.5|16956.2|16952.2|16940.5|16936.5|182
1640330100000|2021-12-24 07:15:00|16941|16937|16944.5|16940.5|16948.5|16944.5|16937.7|16933.7|156
1640330400000|2021-12-24 07:20:00|16944.2|16940.2|16950.5|16946.5|16952|16948|16935.5|16931.5|636
1640330700000|2021-12-24 07:25:00|16950.7|16946.7|16948.2|16944.2|16956.5|16952.5|16944.7|16940.7|221
1640331000000|2021-12-24 07:30:00|16948.5|16944.5|16958.5|16954.5|16964.2|16960.2|16946|16942|151
1640331300000|2021-12-24 07:35:00|16959.2|16955.2|16944.7|16940.7|16963|16959|16944.2|16940.2|99
1640331600000|2021-12-24 07:40:00|16944.5|16940.5|16933.5|16929.5|16946|16942|16928.5|16924.5|301
1640331900000|2021-12-24 07:45:00|16933.7|16929.7|16942.2|16938.2|16944|16940|16931.5|16927.5|129
1640332200000|2021-12-24 07:50:00|16942|16938|16955.7|16951.7|16959.7|16955.7|16941.5|16937.5|95
1640332500000|2021-12-24 07:55:00|16956|16952|16959|16955|16960|16956|16944.5|16940.5|91
1640332800000|2021-12-24 08:00:00|16959.5|16955.5|16962.7|16958.7|16988.5|16984.5|16957.7|16953.7|394
1640333100000|2021-12-24 08:05:00|16961.5|16957.5|16974.5|16970.5|16975.5|16971.5|16957.7|16953.7|186
1640333400000|2021-12-24 08:10:00|16974.7|16970.7|16990.7|16986.7|16999.7|16995.7|16969.5|16965.5|418
1640333700000|2021-12-24 08:15:00|16991.2|16987.2|16986.5|16982.5|17005.7|17001.7|16980.7|16976.7|304
1640334000000|2021-12-24 08:20:00|16986.2|16982.2|16998.7|16994.7|16999.2|16995.2|16974|16970|220
1640334300000|2021-12-24 08:25:00|16999.2|16995.2|17002.2|16998.2|17016.5|17012.5|16996|16992|431
1640334600000|2021-12-24 08:30:00|17001.2|16997.2|16998|16994|17011|17007|16994.2|16990.2|149
1640334900000|2021-12-24 08:35:00|16996.7|16992.7|17031.7|17027.7|17035.7|17031.7|16989.2|16985.2|351
1640335200000|2021-12-24 08:40:00|17032|17028|17042|17038|17049|17045|17024.5|17020.5|800
1640335500000|2021-12-24 08:45:00|17042.2|17038.2|17057.5|17053.5|17060.2|17056.2|17039.7|17035.7|501
1640335800000|2021-12-24 08:50:00|17057.7|17053.7|17045.5|17041.5|17065|17061|17031.2|17027.2|454
1640336100000|2021-12-24 08:55:00|17045.2|17041.2|17041|17037|17045.5|17041.5|17021.5|17017.5|291
1640336400000|2021-12-24 09:00:00|17041.2|17037.2|17028.2|17024.2|17046.5|17042.5|17019.2|17015.2|176
1640336700000|2021-12-24 09:05:00|17027.7|17023.7|17034.5|17030.5|17044|17040|17020.5|17016.5|304
1640337000000|2021-12-24 09:10:00|17034.2|17030.2|17050.2|17046.2|17052.2|17048.2|17031.7|17027.7|766
1640337300000|2021-12-24 09:15:00|17050|17046|17046.2|17042.2|17060|17056|17039|17035|835
1640337600000|2021-12-24 09:20:00|17045.5|17041.5|17033.7|17029.7|17046.5|17042.5|17026.7|17022.7|389
1640337900000|2021-12-24 09:25:00|17034|17030|17001.7|16997.7|17034.7|17030.7|16996|16992|799
1640338200000|2021-12-24 09:30:00|17001.5|16997.5|16989.2|16985.2|17018|17014|16988.7|16984.7|803
1640338500000|2021-12-24 09:35:00|16988.7|16984.7|16974.5|16970.5|16997|16993|16967|16963|1327
1640338800000|2021-12-24 09:40:00|16975|16971|16990.7|16986.7|17000.5|16996.5|16973.7|16969.7|508
1640339100000|2021-12-24 09:45:00|16990.5|16986.5|16997|16993|17000.5|16996.5|16981.7|16977.7|462
1640339400000|2021-12-24 09:50:00|16996.7|16992.7|16994.5|16990.5|17001|16997|16993|16989|332
1640339700000|2021-12-24 09:55:00|16994.7|16990.7|16987|16983|16995|16991|16986.5|16982.5|751
1640340000000|2021-12-24 10:00:00|16987.2|16983.2|16988.5|16984.5|16989.7|16985.7|16987.2|16983.2|42
1640340300000|2021-12-24 10:05:00|16988|16984|16978.5|16974.5|16990.7|16986.7|16978|16974|161
1640342400000|2021-12-24 10:40:00|16981.5|16977.5|16976.2|16972.2|16981.5|16977.5|16975|16971|1
1640342700000|2021-12-24 10:45:00|16976|16972|16973.7|16969.7|16980.5|16976.5|16973.7|16969.7|2
1640343000000|2021-12-24 10:50:00|16977.5|16973.5|16977.5|16973.5|16977.5|16973.5|16977.5|16973.5|2
1640343300000|2021-12-24 10:55:00|16977.2|16973.2|16972|16968|16977.7|16973.7|16972|16968|0
1640343600000|2021-12-24 11:00:00|16968.2|16964.2|16981.7|16977.7|16981.7|16977.7|16968.2|16964.2|7
1640343900000|2021-12-24 11:05:00|16981.5|16977.5|16985.2|16981.2|16985.5|16981.5|16979.5|16975.5|6
1640344200000|2021-12-24 11:10:00|16985|16981|16980.7|16976.7|16985|16981|16979|16975|12
1640344500000|2021-12-24 11:15:00|16977.7|16973.7|16987.2|16983.2|16987.2|16983.2|16977.7|16973.7|1
1640344800000|2021-12-24 11:20:00|||||||||2
1640345400000|2021-12-24 11:30:00|16989.7|16985.7|16993.2|16989.2|16993.2|16989.2|16989.7|16985.7|3
1640345700000|2021-12-24 11:35:00|16994.7|16990.7|16994.7|16990.7|16994.7|16990.7|16994.7|16990.7|4
1640346000000|2021-12-24 11:40:00|16995.2|16991.2|16989.7|16985.7|16995.2|16991.2|16989.7|16985.7|11
1640346300000|2021-12-24 11:45:00|16990.2|16986.2|16990.2|16986.2|16990.2|16986.2|16990.2|16986.2|1
1640346600000|2021-12-24 11:50:00|||||||||1
1640347200000|2021-12-24 12:00:00|16991.7|16987.7|16991.7|16987.7|16991.7|16987.7|16991.7|16987.7|3
1640347500000|2021-12-24 12:05:00|16989.7|16985.7|16993.2|16989.2|16993.2|16989.2|16989.7|16985.7|9
1640347800000|2021-12-24 12:10:00|16989.7|16985.7|16989.7|16985.7|16989.7|16985.7|16989.7|16985.7|1
1640349000000|2021-12-24 12:30:00|16991.7|16987.7|16991.7|16987.7|16991.7|16987.7|16991.7|16987.7|1
1640350200000|2021-12-24 12:50:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|6
1640351100000|2021-12-24 13:05:00|16991.2|16987.2|16991.2|16987.2|16991.2|16987.2|16991.2|16987.2|1
1640351700000|2021-12-24 13:15:00|16987.2|16983.2|16985.2|16981.2|16987.2|16983.2|16985.2|16981.2|2
1640352000000|2021-12-24 13:20:00|||||||||1
1640352300000|2021-12-24 13:25:00|16989.2|16985.2|16989.2|16985.2|16989.2|16985.2|16989.2|16985.2|1
1640354400000|2021-12-24 14:00:00|16981.7|16977.7|16982.2|16978.2|16982.2|16978.2|16981.7|16977.7|2
1640356200000|2021-12-24 14:30:00|16985.2|16981.2|16985.2|16981.2|16985.2|16981.2|16985.2|16981.2|8
1640357400000|2021-12-24 14:50:00|16973.7|16969.7|16973.7|16969.7|16973.7|16969.7|16973.7|16969.7|1
1640357700000|2021-12-24 14:55:00|16976.2|16972.2|16977.2|16973.2|16977.2|16973.2|16976.2|16972.2|11
1640359200000|2021-12-24 15:20:00|16981.7|16977.7|16976.7|16972.7|16982.7|16978.7|16976.7|16972.7|16
1640359500000|2021-12-24 15:25:00|16973.2|16969.2|16972.2|16968.2|16973.2|16969.2|16972.2|16968.2|4
1640360700000|2021-12-24 15:45:00|16967.7|16963.7|16967.7|16963.7|16967.7|16963.7|16967.7|16963.7|1
1640361000000|2021-12-24 15:50:00|16965.2|16961.2|16967.7|16963.7|16967.7|16963.7|16965.2|16961.2|17
1640361300000|2021-12-24 15:55:00|16964.7|16960.7|16964.2|16960.2|16964.7|16960.7|16964.2|16960.2|3
1640363100000|2021-12-24 16:25:00|16957.2|16953.2|16940.7|16936.7|16957.2|16953.2|16940.7|16936.7|21
1640364000000|2021-12-24 16:40:00|||||||||1
1640364600000|2021-12-24 16:50:00|16956.2|16952.2|16940.7|16936.7|16956.2|16952.2|16940.7|16936.7|2
1640365200000|2021-12-24 17:00:00|||||||||1
1640365800000|2021-12-24 17:10:00|16939.2|16935.2|16939.2|16935.2|16939.2|16935.2|16939.2|16935.2|14
1640366700000|2021-12-24 17:25:00|16942.7|16938.7|16942.7|16938.7|16942.7|16938.7|16942.7|16938.7|8
1640367000000|2021-12-24 17:30:00|16942.2|16938.2|16940.2|16936.2|16942.2|16938.2|16940.2|16936.2|14
1640367300000|2021-12-24 17:35:00|16939.7|16935.7|16939.7|16935.7|16939.7|16935.7|16939.7|16935.7|6
1640367900000|2021-12-24 17:45:00|16940.7|16936.7|16940.7|16936.7|16940.7|16936.7|16940.7|16936.7|6
1640368200000|2021-12-24 17:50:00|16941.2|16937.2|16940.7|16936.7|16941.2|16937.2|16940.7|16936.7|8
1640368500000|2021-12-24 17:55:00|||||||||6
1640369700000|2021-12-24 18:15:00|16954.7|16950.7|16954.7|16950.7|16954.7|16950.7|16954.7|16950.7|2
1640370000000|2021-12-24 18:20:00|16955.2|16951.2|16955.2|16951.2|16955.2|16951.2|16955.2|16951.2|5
1640370300000|2021-12-24 18:25:00|16955.7|16951.7|16955.7|16951.7|16955.7|16951.7|16955.7|16951.7|1
1640370600000|2021-12-24 18:30:00|16956.2|16952.2|16956.2|16952.2|16956.2|16952.2|16956.2|16952.2|4
1640370900000|2021-12-24 18:35:00|16954.2|16950.2|16953.7|16949.7|16954.2|16950.2|16953.7|16949.7|10
1640377800000|2021-12-24 20:30:00|16951.2|16947.2|16951.2|16947.2|16951.2|16947.2|16951.2|16947.2|1
1640378400000|2021-12-24 20:40:00|16940.7|16936.7|16940.7|16936.7|16940.7|16936.7|16940.7|16936.7|12
1640379300000|2021-12-24 20:55:00|16940.2|16936.2|16938.2|16934.2|16940.2|16936.2|16938.2|16934.2|7
1640379900000|2021-12-24 21:05:00|16974.7|16970.7|16974.7|16970.7|16974.7|16970.7|16974.7|16970.7|11
1640380200000|2021-12-24 21:10:00|16976.2|16972.2|16976.2|16972.2|16976.2|16972.2|16976.2|16972.2|4
1640559600000|2021-12-26 23:00:00|16999.2|16981.2|17000.6|16982.6|17000.6|16982.6|16994.8|16976.8|0
1640559900000|2021-12-26 23:05:00|17000.9|16982.9|17009.1|16991.1|17009.7|16991.7|16999.9|16981.9|0
1640560200000|2021-12-26 23:10:00|17008.1|16990.1|17006.5|16988.5|17010.3|16992.3|17005.9|16987.9|0
1640560500000|2021-12-26 23:15:00|17007.2|16989.2|17007.4|16989.4|17014|16996|17006.4|16988.4|0
1640560800000|2021-12-26 23:20:00|17007.7|16989.7|17007.1|16989.1|17010.2|16992.2|17006.1|16988.1|0
1640561100000|2021-12-26 23:25:00|17006.7|16988.7|17005.8|16987.8|17008.6|16990.6|17004.5|16986.5|0
1640561400000|2021-12-26 23:30:00|17005.2|16987.2|17009.6|16991.6|17009.6|16991.6|17003.9|16985.9|0
1640561700000|2021-12-26 23:35:00|17009.9|16991.9|17010|16992|17014.2|16996.2|17009.6|16991.6|0
1640562000000|2021-12-26 23:40:00|17010.3|16992.3|17006.5|16988.5|17010.3|16992.3|17004|16986|0
1640562300000|2021-12-26 23:45:00|17007.1|16989.1|17005.3|16987.3|17007.8|16989.8|17004.3|16986.3|0
1640562600000|2021-12-26 23:50:00|17005.6|16987.6|17006.2|16988.2|17007.1|16989.1|17003.4|16985.4|0
1640562900000|2021-12-26 23:55:00|17005.9|16987.9|17008.6|16990.6|17009|16991|17005.3|16987.3|0
1640563200000|2021-12-27 00:00:00|17009|16991|17012.7|16994.7|17014|16996|17005.8|16987.8|0
1640563500000|2021-12-27 00:05:00|17014|16996|17015.5|16997.5|17017.7|16999.7|17009.6|16991.6|0
1640563800000|2021-12-27 00:10:00|17015.2|16997.2|17005.6|16987.6|17015.5|16997.5|17004.3|16986.3|0
1640564100000|2021-12-27 00:15:00|17005.9|16987.9|17004.4|16986.4|17006.9|16988.9|17001.8|16983.8|0
1640564400000|2021-12-27 00:20:00|17003.6|16985.6|17013.3|16995.3|17013.4|16995.4|17003.3|16985.3|0
1640564700000|2021-12-27 00:25:00|17013.6|16995.6|17016|16998|17017.1|16999.1|17010.9|16992.9|0
1640565000000|2021-12-27 00:30:00|17016.3|16998.3|17011.5|16993.5|17016.3|16998.3|17011.2|16993.2|0
1640565300000|2021-12-27 00:35:00|17011.7|16993.7|17009.9|16991.9|17012.2|16994.2|17006.2|16988.2|0
1640565600000|2021-12-27 00:40:00|17010.1|16992.1|17004.3|16986.3|17010.1|16992.1|17002.8|16984.8|0
1640565900000|2021-12-27 00:45:00|17003.5|16985.5|17003.8|16985.8|17005.1|16987.1|17003.2|16985.2|0
1640566200000|2021-12-27 00:50:00|17004.6|16986.6|16997.5|16979.5|17005|16987|16996.4|16978.4|0
1640566500000|2021-12-27 00:55:00|16997.6|16979.6|16999.2|16981.2|17000.7|16982.7|16996.7|16978.7|0
1640566800000|2021-12-27 01:00:00|16999.5|16981.5|16942.7|16938.7|16999.5|16981.5|16941.7|16937.7|281
1640567100000|2021-12-27 01:05:00|16944.7|16940.7|16943.7|16939.7|16946.7|16942.7|16940.7|16936.7|107
1640567400000|2021-12-27 01:10:00|16943.2|16939.2|16934.7|16930.7|16944.7|16940.7|16934.7|16930.7|158
1640567700000|2021-12-27 01:15:00|16934.2|16930.2|16931.2|16927.2|16937.7|16933.7|16930.2|16926.2|172
1640568000000|2021-12-27 01:20:00|16930.2|16926.2|16938.7|16934.7|16938.7|16934.7|16929.2|16925.2|129
1640568300000|2021-12-27 01:25:00|16938.2|16934.2|16946.7|16942.7|16947.7|16943.7|16938.2|16934.2|100
1640568600000|2021-12-27 01:30:00|16945.7|16941.7|16946.7|16942.7|16951.2|16947.2|16942.2|16938.2|123
1640568900000|2021-12-27 01:35:00|16943.2|16939.2|16945.7|16941.7|16945.7|16941.7|16939.2|16935.2|170
1640569200000|2021-12-27 01:40:00|16946.2|16942.2|16947.7|16943.7|16948.2|16944.2|16942.7|16938.7|94
1640569500000|2021-12-27 01:45:00|16946.7|16942.7|16945.7|16941.7|16949.7|16945.7|16945.7|16941.7|95
1640569800000|2021-12-27 01:50:00|16945.2|16941.2|16951.2|16947.2|16951.2|16947.2|16945.2|16941.2|48
1640570100000|2021-12-27 01:55:00|16950.2|16946.2|16945.7|16941.7|16951.2|16947.2|16944.7|16940.7|43
1640570400000|2021-12-27 02:00:00|16944.7|16940.7|16943.7|16939.7|16948.2|16944.2|16942.7|16938.7|51
1640570700000|2021-12-27 02:05:00|16944.2|16940.2|16945.2|16941.2|16945.7|16941.7|16943.7|16939.7|44
1640571000000|2021-12-27 02:10:00|16944.7|16940.7|16948.2|16944.2|16948.2|16944.2|16944.7|16940.7|43
1640571300000|2021-12-27 02:15:00|16948.7|16944.7|16947.2|16943.2|16948.7|16944.7|16945.2|16941.2|54
1640571600000|2021-12-27 02:20:00|16947.7|16943.7|16949.2|16945.2|16951.7|16947.7|16947.7|16943.7|112
1640571900000|2021-12-27 02:25:00|16951.2|16947.2|16959.2|16955.2|16959.2|16955.2|16951.2|16947.2|203
1640572200000|2021-12-27 02:30:00|16958.7|16954.7|16958.7|16954.7|16965.2|16961.2|16958.7|16954.7|148
1640572500000|2021-12-27 02:35:00|16959.7|16955.7|16950.7|16946.7|16960.2|16956.2|16950.7|16946.7|112
1640572800000|2021-12-27 02:40:00|16950.2|16946.2|16945.7|16941.7|16950.7|16946.7|16943.2|16939.2|103
1640573100000|2021-12-27 02:45:00|16947.7|16943.7|16943.2|16939.2|16949.2|16945.2|16942.2|16938.2|35
1640573400000|2021-12-27 02:50:00|16940.7|16936.7|16940.7|16936.7|16940.7|16936.7|16937.7|16933.7|52
1640573700000|2021-12-27 02:55:00|16941.2|16937.2|16942.7|16938.7|16942.7|16938.7|16940.2|16936.2|40
1640574000000|2021-12-27 03:00:00|16942.2|16938.2|16939.2|16935.2|16943.7|16939.7|16939.2|16935.2|69
1640574300000|2021-12-27 03:05:00|16939.7|16935.7|16946.7|16942.7|16946.7|16942.7|16939.2|16935.2|366
1640574600000|2021-12-27 03:10:00|16945.7|16941.7|16950.7|16946.7|16952.7|16948.7|16945.7|16941.7|121
1640574900000|2021-12-27 03:15:00|16952.2|16948.2|16930.2|16926.2|16952.7|16948.7|16929.7|16925.7|263
1640575200000|2021-12-27 03:20:00|16930.7|16926.7|16927.7|16923.7|16932.2|16928.2|16924.2|16920.2|417
1640575500000|2021-12-27 03:25:00|16928.7|16924.7|16924.2|16920.2|16929.7|16925.7|16922.7|16918.7|199
1640575800000|2021-12-27 03:30:00|16923.7|16919.7|16922.2|16918.2|16926.7|16922.7|16887.7|16883.7|564
1640576100000|2021-12-27 03:35:00|16923.7|16919.7|16920.7|16916.7|16929.2|16925.2|16917.7|16913.7|199
1640576400000|2021-12-27 03:40:00|16919.2|16915.2|16922.7|16918.7|16931.2|16927.2|16917.7|16913.7|449
1640576700000|2021-12-27 03:45:00|16925.2|16921.2|16864.2|16860.2|16936.2|16932.2|16852.7|16848.7|3337
1640577000000|2021-12-27 03:50:00|16863.2|16859.2|16861.7|16857.7|16863.2|16859.2|16829.2|16825.2|3459
1640577300000|2021-12-27 03:55:00|16860.7|16856.7|16926.7|16922.7|16931.7|16927.7|16851.7|16847.7|2335
1640577600000|2021-12-27 04:00:00|16927.2|16923.2|16894.2|16890.2|16956.2|16952.2|16888.2|16884.2|1745
1640577900000|2021-12-27 04:05:00|16893.2|16889.2|16879.2|16875.2|16895.2|16891.2|16865.2|16861.2|1275
1640578200000|2021-12-27 04:10:00|16876.7|16872.7|16898.7|16894.7|16907.2|16903.2|16876.2|16872.2|703
1640578500000|2021-12-27 04:15:00|16897.2|16893.2|16945.7|16941.7|16948.7|16944.7|16889.7|16885.7|1205
1640578800000|2021-12-27 04:20:00|16947.7|16943.7|16928.7|16924.7|16958.2|16954.2|16924.7|16920.7|872
1640579100000|2021-12-27 04:25:00|16929.7|16925.7|16953.7|16949.7|16955.7|16951.7|16926.7|16922.7|564
1640579400000|2021-12-27 04:30:00|16953.2|16949.2|16953.7|16949.7|16960.7|16956.7|16930.7|16926.7|547
1640579700000|2021-12-27 04:35:00|16950.2|16946.2|16979.7|16975.7|16984.7|16980.7|16947.2|16943.2|1012
1640580000000|2021-12-27 04:40:00|16977.7|16973.7|16958.7|16954.7|16992.2|16988.2|16946.7|16942.7|1222
1640580300000|2021-12-27 04:45:00|16961.7|16957.7|16972.7|16968.7|16974.2|16970.2|16948.5|16944.5|718
1640580600000|2021-12-27 04:50:00|16973|16969|16972.5|16968.5|16983.5|16979.5|16966.7|16962.7|531
1640580900000|2021-12-27 04:55:00|16972|16968|16973.7|16969.7|16978|16974|16961|16957|675
1640581200000|2021-12-27 05:00:00|16973.5|16969.5|16988.7|16984.7|16998.7|16994.7|16973.5|16969.5|815
1640581500000|2021-12-27 05:05:00|16989|16985|17000.2|16996.2|17004.7|17000.7|16982|16978|753
1640581800000|2021-12-27 05:10:00|17000|16996|17012.7|17008.7|17016|17012|16999.7|16995.7|1253
1640582100000|2021-12-27 05:15:00|17013|17009|17010|17006|17035.5|17031.5|17009.7|17005.7|940
1640582400000|2021-12-27 05:20:00|17010.2|17006.2|17000.2|16996.2|17011.7|17007.7|16984.7|16980.7|455
1640582700000|2021-12-27 05:25:00|17000|16996|16978.2|16974.2|17001|16997|16977|16973|467
1640583000000|2021-12-27 05:30:00|16978|16974|16972.7|16968.7|16985.7|16981.7|16967.5|16963.5|434
1640583300000|2021-12-27 05:35:00|16972.5|16968.5|16987.2|16983.2|17003.7|16999.7|16971.5|16967.5|843
1640583600000|2021-12-27 05:40:00|16987|16983|17009|17005|17012.2|17008.2|16984.7|16980.7|429
1640583900000|2021-12-27 05:45:00|17008.7|17004.7|17000.5|16996.5|17011|17007|16994.7|16990.7|308
1640584200000|2021-12-27 05:50:00|17000.2|16996.2|16995.5|16991.5|17006.2|17002.2|16992.2|16988.2|283
1640584500000|2021-12-27 05:55:00|16995.2|16991.2|16997.5|16993.5|16999|16995|16980.5|16976.5|421
1640584800000|2021-12-27 06:00:00|16997.2|16993.2|17003|16999|17009.7|17005.7|16993.2|16989.2|567
1640585100000|2021-12-27 06:05:00|17003.2|16999.2|16991.2|16987.2|17011.2|17007.2|16989.2|16985.2|573
1640585400000|2021-12-27 06:10:00|16991.5|16987.5|16994.7|16990.7|17002.2|16998.2|16988.7|16984.7|377
1640585700000|2021-12-27 06:15:00|16994.5|16990.5|17020|17016|17021|17017|16994.5|16990.5|738
1640586000000|2021-12-27 06:20:00|17019.7|17015.7|17008.2|17004.2|17025.5|17021.5|17007.7|17003.7|528
1640586300000|2021-12-27 06:25:00|17008|17004|17013.7|17009.7|17024.7|17020.7|17005|17001|508
1640586600000|2021-12-27 06:30:00|17014|17010|17011.5|17007.5|17017.2|17013.2|17000.7|16996.7|262
1640586900000|2021-12-27 06:35:00|17011.2|17007.2|17008.5|17004.5|17016|17012|17001.2|16997.2|244
1640587200000|2021-12-27 06:40:00|17008.2|17004.2|17016.7|17012.7|17021.7|17017.7|17008.2|17004.2|325
1640587500000|2021-12-27 06:45:00|17017|17013|17039.2|17035.2|17040|17036|17013|17009|419
1640587800000|2021-12-27 06:50:00|17038.7|17034.7|17042.5|17038.5|17044.5|17040.5|17032.7|17028.7|630
1640588100000|2021-12-27 06:55:00|17042.7|17038.7|17037.5|17033.5|17042.7|17038.7|17028|17024|285
1640588400000|2021-12-27 07:00:00|17037.2|17033.2|17040.2|17036.2|17044|17040|17033.5|17029.5|523
1640588700000|2021-12-27 07:05:00|17040.7|17036.7|17046.7|17042.7|17046.7|17042.7|17028|17024|269
1640589000000|2021-12-27 07:10:00|17046.5|17042.5|17055|17051|17056.7|17052.7|17042|17038|458
1640589300000|2021-12-27 07:15:00|17055.2|17051.2|17058.7|17054.7|17064|17060|17044.2|17040.2|989
1640589600000|2021-12-27 07:20:00|17058.5|17054.5|17055.2|17051.2|17063.5|17059.5|17050.5|17046.5|329
1640589900000|2021-12-27 07:25:00|17055|17051|17053.7|17049.7|17057|17053|17045|17041|149
1640590200000|2021-12-27 07:30:00|17054|17050|17039.7|17035.7|17059|17055|17034.5|17030.5|355
1640590500000|2021-12-27 07:35:00|17040.2|17036.2|17040.2|17036.2|17047.5|17043.5|17031.7|17027.7|484
1640590800000|2021-12-27 07:40:00|17041|17037|17030.7|17026.7|17041.2|17037.2|17023|17019|251
1640591100000|2021-12-27 07:45:00|17031|17027|17044.5|17040.5|17046.5|17042.5|17025.7|17021.7|199
1640591400000|2021-12-27 07:50:00|17044.2|17040.2|17056|17052|17056.7|17052.7|17042|17038|976
1640591700000|2021-12-27 07:55:00|17055.7|17051.7|17062.5|17058.5|17068.2|17064.2|17052.5|17048.5|463
1640592000000|2021-12-27 08:00:00|17063|17059|17091|17087|17092.7|17088.7|17052.7|17048.7|673
1640592300000|2021-12-27 08:05:00|17092.5|17088.5|17087.2|17083.2|17098.2|17094.2|17083.7|17079.7|989
1640592600000|2021-12-27 08:10:00|17087.5|17083.5|17086|17082|17094.2|17090.2|17075|17071|969
1640592900000|2021-12-27 08:15:00|17086.2|17082.2|17086.5|17082.5|17099.2|17095.2|17084.5|17080.5|224
1640593200000|2021-12-27 08:20:00|17086.7|17082.7|17077.7|17073.7|17090.2|17086.2|17071.2|17067.2|253
1640593500000|2021-12-27 08:25:00|17077|17073|17076.5|17072.5|17086.7|17082.7|17069.7|17065.7|470
1640593800000|2021-12-27 08:30:00|17076.2|17072.2|17081.7|17077.7|17085|17081|17062|17058|662
1640594100000|2021-12-27 08:35:00|17082.7|17078.7|17086.5|17082.5|17093.7|17089.7|17082.7|17078.7|431
1640594400000|2021-12-27 08:40:00|17086.2|17082.2|17085|17081|17094.7|17090.7|17079|17075|260
1640594700000|2021-12-27 08:45:00|17084.7|17080.7|17049.5|17045.5|17086.7|17082.7|17047.2|17043.2|617
1640595000000|2021-12-27 08:50:00|17050.2|17046.2|17059.7|17055.7|17072|17068|17050.2|17046.2|249
1640595300000|2021-12-27 08:55:00|17058.7|17054.7|17062|17058|17071|17067|17058.5|17054.5|337
1640595600000|2021-12-27 09:00:00|17061.5|17057.5|17073.5|17069.5|17085.5|17081.5|17059|17055|399
1640595900000|2021-12-27 09:05:00|17073.2|17069.2|17088|17084|17091.5|17087.5|17073.2|17069.2|650
1640596200000|2021-12-27 09:10:00|17087.5|17083.5|17087.5|17083.5|17096.7|17092.7|17081|17077|469
1640596500000|2021-12-27 09:15:00|17088|17084|17089.5|17085.5|17092.5|17088.5|17081|17077|345
1640596800000|2021-12-27 09:20:00|17090.5|17086.5|17111.5|17107.5|17114.7|17110.7|17089.2|17085.2|1136
1640597100000|2021-12-27 09:25:00|17111.2|17107.2|17096.5|17092.5|17117.7|17113.7|17091.2|17087.2|433
1640597400000|2021-12-27 09:30:00|17097|17093|17091|17087|17099.2|17095.2|17072.2|17068.2|406
1640597700000|2021-12-27 09:35:00|17091.2|17087.2|17087.2|17083.2|17104.7|17100.7|17085.7|17081.7|691
1640598000000|2021-12-27 09:40:00|17087|17083|17091.5|17087.5|17095.2|17091.2|17084.2|17080.2|385
1640598300000|2021-12-27 09:45:00|17091|17087|17094.5|17090.5|17095.5|17091.5|17084.7|17080.7|462
1640598600000|2021-12-27 09:50:00|17094.2|17090.2|17096.2|17092.2|17097.2|17093.2|17087.2|17083.2|522
1640598900000|2021-12-27 09:55:00|17096|17092|17108.2|17104.2|17109|17105|17094.7|17090.7|1971
1640599200000|2021-12-27 10:00:00|17108|17104|17085|17081|17108|17104|17080.7|17076.7|552
1640599500000|2021-12-27 10:05:00|17085.2|17081.2|17084.2|17080.2|17088.7|17084.7|17070.7|17066.7|324
1640599800000|2021-12-27 10:10:00|17087.7|17069.7|17091.2|17073.2|17091.8|17073.8|17086.6|17068.6|8653539
1640600100000|2021-12-27 10:15:00|17092|17074|17099.3|17081.3|17099.6|17081.6|17092|17074|0
1640600400000|2021-12-27 10:20:00|17098.9|17080.9|17098.1|17080.1|17100.9|17082.9|17094.1|17076.1|0
1640600700000|2021-12-27 10:25:00|17098|17080|17099.3|17081.3|17099.3|17081.3|17095.3|17077.3|0
1640601000000|2021-12-27 10:30:00|17099.1|17081.1|17098.5|17080.5|17102.3|17084.3|17098.5|17080.5|0
1640601300000|2021-12-27 10:35:00|17098.1|17080.1|17096.5|17078.5|17099.3|17081.3|17095.7|17077.7|0
1640601600000|2021-12-27 10:40:00|17096.7|17078.7|17092.2|17088.2|17096.7|17088.5|17083|17078.7|9
1640601900000|2021-12-27 10:45:00|17094|17090|17093.7|17089.7|17094|17090|17093.7|17089.7|1
1640602200000|2021-12-27 10:50:00|17094|17090|17091.2|17087.2|17095|17091|17089|17085|4
1640602500000|2021-12-27 10:55:00|17091|17087|17088|17084|17092|17088|17083|17079|43
1640602800000|2021-12-27 11:00:00|17087.7|17083.7|17084.7|17080.7|17088.5|17084.5|17083.7|17079.7|9
1640603100000|2021-12-27 11:05:00|17084.5|17080.5|17087|17083|17087.5|17083.5|17084.2|17080.2|8
1640603400000|2021-12-27 11:10:00|17086|17082|17086.7|17082.7|17088.5|17084.5|17085|17081|8
1640603700000|2021-12-27 11:15:00|17084.2|17080.2|17084.2|17080.2|17085.2|17081.2|17084.2|17080.2|7
1640604000000|2021-12-27 11:20:00|17083.2|17079.2|17083.2|17079.2|17085.7|17081.7|17083.2|17079.2|5
1640604300000|2021-12-27 11:25:00|17082.7|17078.7|17081.2|17077.2|17082.7|17078.7|17081.2|17077.2|11
1640604900000|2021-12-27 11:35:00|17084.2|17080.2|17085.2|17081.2|17085.2|17081.2|17084.2|17080.2|2
1640605200000|2021-12-27 11:40:00|17089.2|17085.2|17089.2|17085.2|17089.2|17085.2|17089.2|17085.2|16
1640605500000|2021-12-27 11:45:00|17084.7|17080.7|17082.2|17078.2|17084.7|17080.7|17082.2|17078.2|4
1640605800000|2021-12-27 11:50:00|17081.2|17077.2|17083.2|17079.2|17083.2|17079.2|17081.2|17077.2|4
1640606100000|2021-12-27 11:55:00|17083.7|17079.7|17082.2|17078.2|17083.7|17079.7|17082.2|17078.2|2
1640606400000|2021-12-27 12:00:00|17082.7|17078.7|17081.7|17077.7|17082.7|17078.7|17080.7|17076.7|8
1640606700000|2021-12-27 12:05:00|17080.7|17076.7|17080.7|17076.7|17080.7|17076.7|17080.7|17076.7|2
1640607000000|2021-12-27 12:10:00|17082.7|17078.7|17082.7|17078.7|17082.7|17078.7|17082.7|17078.7|1
1640607300000|2021-12-27 12:15:00|17085.2|17081.2|17085.2|17081.2|17085.2|17081.2|17085.2|17081.2|2
1640607600000|2021-12-27 12:20:00|17089.7|17085.7|17090.7|17086.7|17091.2|17087.2|17088.2|17084.2|7
1640607900000|2021-12-27 12:25:00|17090.2|17086.2|17090.7|17086.7|17090.7|17086.7|17090.2|17086.2|5
1640608200000|2021-12-27 12:30:00|17089.7|17085.7|17090.2|17086.2|17092.7|17088.7|17089.7|17085.7|8
1640608500000|2021-12-27 12:35:00|17090.7|17086.7|17090.7|17086.7|17090.7|17086.7|17090.7|17086.7|6
1640608800000|2021-12-27 12:40:00|17090.2|17086.2|17088.7|17084.7|17091.2|17087.2|17088.7|17084.7|9
1640609400000|2021-12-27 12:50:00|17092.2|17088.2|17090.2|17086.2|17092.2|17088.2|17090.2|17086.2|12
1640609700000|2021-12-27 12:55:00|17092.2|17088.2|17092.2|17088.2|17092.2|17088.2|17092.2|17088.2|5
1640610000000|2021-12-27 13:00:00|17089.2|17085.2|17089.7|17085.7|17089.7|17085.7|17087.7|17083.7|11
1640610300000|2021-12-27 13:05:00|17090.2|17086.2|17088.7|17084.7|17090.2|17086.2|17088.2|17084.2|8
1640610600000|2021-12-27 13:10:00|17088.2|17084.2|17087.7|17083.7|17088.2|17084.2|17086.2|17082.2|7
1640610900000|2021-12-27 13:15:00|17087.2|17083.2|17086.2|17082.2|17087.7|17083.7|17083.7|17079.7|57
1640611200000|2021-12-27 13:20:00|17086.7|17082.7|17089.7|17085.7|17090.7|17086.7|17086.7|17082.7|40
1640611500000|2021-12-27 13:25:00|17089.2|17085.2|17085.2|17081.2|17089.2|17085.2|17082.2|17078.2|63
1640611800000|2021-12-27 13:30:00|17083.7|17079.7|17088.7|17084.7|17088.7|17084.7|17083.7|17079.7|10
1640612100000|2021-12-27 13:35:00|17087.2|17083.2|17088.2|17084.2|17091.2|17087.2|17087.2|17083.2|16
1640612400000|2021-12-27 13:40:00|17087.2|17083.2|17088.2|17084.2|17088.2|17084.2|17086.2|17082.2|6
1640612700000|2021-12-27 13:45:00|17089.7|17085.7|17088.2|17084.2|17090.7|17086.7|17088.2|17084.2|9
1640613000000|2021-12-27 13:50:00|17089.7|17085.7|17090.2|17086.2|17090.2|17086.2|17089.7|17085.7|6
1640613300000|2021-12-27 13:55:00|17092.2|17088.2|17087.7|17083.7|17092.2|17088.2|17087.7|17083.7|4
1640613600000|2021-12-27 14:00:00|17088.2|17084.2|17088.2|17084.2|17088.2|17084.2|17088.2|17084.2|1
1640613900000|2021-12-27 14:05:00|17091.7|17087.7|17088.7|17084.7|17094.2|17090.2|17088.7|17084.7|8
1640614200000|2021-12-27 14:10:00|17090.2|17086.2|17091.2|17087.2|17093.2|17089.2|17090.2|17086.2|13
1640614500000|2021-12-27 14:15:00|17091.7|17087.7|17088.7|17084.7|17092.2|17088.2|17087.7|17083.7|44
1640614800000|2021-12-27 14:20:00|17090.7|17086.7|17091.2|17087.2|17091.2|17087.2|17088.2|17084.2|8
1640615100000|2021-12-27 14:25:00|17092.2|17088.2|17092.7|17088.7|17092.7|17088.7|17089.7|17085.7|11
1640615400000|2021-12-27 14:30:00|17092.2|17088.2|17118.2|17114.2|17125.7|17121.7|17091.2|17087.2|309
1640615700000|2021-12-27 14:35:00|17112.7|17108.7|17113.2|17109.2|17116.2|17112.2|17107.7|17103.7|74
1640616000000|2021-12-27 14:40:00|17112.2|17108.2|17129.7|17125.7|17132.7|17128.7|17112.2|17108.2|237
1640616300000|2021-12-27 14:45:00|17128.7|17124.7|17144.7|17140.7|17144.7|17140.7|17127.2|17123.2|268
1640616600000|2021-12-27 14:50:00|17144.2|17140.2|17133.7|17129.7|17150.7|17146.7|17133.2|17129.2|320
1640616900000|2021-12-27 14:55:00|17135.7|17131.7|17134.2|17130.2|17139.2|17135.2|17129.7|17125.7|110
1640617200000|2021-12-27 15:00:00|17132.2|17128.2|17130.2|17126.2|17132.2|17128.2|17126.2|17122.2|501
1640617500000|2021-12-27 15:05:00|17130.7|17126.7|17135.2|17131.2|17135.2|17131.2|17127.7|17123.7|1073
1640617800000|2021-12-27 15:10:00|17135.7|17131.7|17137.7|17133.7|17137.7|17133.7|17130.7|17126.7|51
1640618100000|2021-12-27 15:15:00|17139.2|17135.2|17137.2|17133.2|17139.2|17135.2|17135.2|17131.2|84
1640618400000|2021-12-27 15:20:00|17139.2|17135.2|17145.7|17141.7|17146.2|17142.2|17137.7|17133.7|66
1640618700000|2021-12-27 15:25:00|17145.2|17141.2|17155.2|17151.2|17155.2|17151.2|17144.7|17140.7|215
1640619000000|2021-12-27 15:30:00|17154.7|17150.7|17159.2|17155.2|17161.2|17157.2|17147.7|17143.7|221
1640619300000|2021-12-27 15:35:00|17158.7|17154.7|17156.7|17152.7|17165.2|17161.2|17155.7|17151.7|171
1640619600000|2021-12-27 15:40:00|17160.2|17156.2|17160.2|17156.2|17160.7|17156.7|17155.7|17151.7|45
1640619900000|2021-12-27 15:45:00|17159.2|17155.2|17162.2|17158.2|17164.7|17160.7|17159.2|17155.2|28
1640620200000|2021-12-27 15:50:00|17162.7|17158.7|17163.7|17159.7|17164.7|17160.7|17159.7|17155.7|26
1640620500000|2021-12-27 15:55:00|17163.2|17159.2|17167.7|17163.7|17167.7|17163.7|17162.7|17158.7|64
1640620800000|2021-12-27 16:00:00|17168.7|17164.7|17173.2|17169.2|17173.2|17169.2|17167.7|17163.7|179
1640621100000|2021-12-27 16:05:00|17172.7|17168.7|17168.2|17164.2|17173.2|17169.2|17166.7|17162.7|26
1640621400000|2021-12-27 16:10:00|17167.7|17163.7|17174.2|17170.2|17174.2|17170.2|17167.7|17163.7|20
1640621700000|2021-12-27 16:15:00|17174.7|17170.7|17168.2|17164.2|17174.7|17170.7|17165.7|17161.7|57
1640622000000|2021-12-27 16:20:00|17167.2|17163.2|17160.2|17156.2|17167.2|17163.2|17160.2|17156.2|114
1640622300000|2021-12-27 16:25:00|17158.7|17154.7|17169.2|17165.2|17169.7|17165.7|17158.7|17154.7|684
1640622600000|2021-12-27 16:30:00|17168.2|17164.2|17163.2|17159.2|17168.2|17164.2|17163.2|17159.2|30
1640622900000|2021-12-27 16:35:00|17164.7|17160.7|17168.2|17164.2|17168.7|17164.7|17161.2|17157.2|51
1640623200000|2021-12-27 16:40:00|17167.2|17163.2|17164.7|17160.7|17169.7|17165.7|17164.7|17160.7|19
1640623500000|2021-12-27 16:45:00|17165.7|17161.7|17161.2|17157.2|17165.7|17161.7|17161.2|17157.2|25
1640623800000|2021-12-27 16:50:00|17161.7|17157.7|17162.7|17158.7|17165.7|17161.7|17161.7|17157.7|8
1640624100000|2021-12-27 16:55:00|17163.7|17159.7|17163.7|17159.7|17164.7|17160.7|17161.7|17157.7|8
1640624400000|2021-12-27 17:00:00|17162.7|17158.7|17165.7|17161.7|17166.2|17162.2|17162.7|17158.7|27
1640624700000|2021-12-27 17:05:00|17167.2|17163.2|17168.7|17164.7|17172.7|17168.7|17167.2|17163.2|54
1640625000000|2021-12-27 17:10:00|17170.2|17166.2|17171.2|17167.2|17171.2|17167.2|17167.2|17163.2|15
1640625300000|2021-12-27 17:15:00|17172.7|17168.7|17168.2|17164.2|17172.7|17168.7|17168.2|17164.2|6
1640625600000|2021-12-27 17:20:00|17170.7|17166.7|17170.7|17166.7|17170.7|17166.7|17170.7|17166.7|1
1640625900000|2021-12-27 17:25:00|17171.2|17167.2|17171.2|17167.2|17171.2|17167.2|17171.2|17167.2|1
1640626200000|2021-12-27 17:30:00|17174.2|17170.2|17172.2|17168.2|17174.2|17170.2|17170.7|17166.7|9
1640626500000|2021-12-27 17:35:00|17172.7|17168.7|17172.7|17168.7|17172.7|17168.7|17172.7|17168.7|3
1640626800000|2021-12-27 17:40:00|17173.2|17169.2|17171.2|17167.2|17173.2|17169.2|17170.7|17166.7|8
1640627100000|2021-12-27 17:45:00|17171.7|17167.7|17171.7|17167.7|17171.7|17167.7|17171.7|17167.7|7
1640627400000|2021-12-27 17:50:00|17171.2|17167.2|17171.7|17167.7|17173.7|17169.7|17170.2|17166.2|46
1640627700000|2021-12-27 17:55:00|17171.2|17167.2|17170.2|17166.2|17173.7|17169.7|17170.2|17166.2|26
1640628000000|2021-12-27 18:00:00|17169.2|17165.2|17169.7|17165.7|17169.7|17165.7|17169.2|17165.2|4
1640628300000|2021-12-27 18:05:00|17170.7|17166.7|17171.7|17167.7|17171.7|17167.7|17169.7|17165.7|8
1640628600000|2021-12-27 18:10:00|17171.2|17167.2|17174.7|17170.7|17174.7|17170.7|17170.7|17166.7|33
1640628900000|2021-12-27 18:15:00|17175.2|17171.2|17174.7|17170.7|17175.2|17171.2|17174.2|17170.2|16
1640629200000|2021-12-27 18:20:00|17176.2|17172.2|17175.7|17171.7|17176.2|17172.2|17174.7|17170.7|5
1640629500000|2021-12-27 18:25:00|17177.2|17173.2|17176.7|17172.7|17178.7|17174.7|17176.7|17172.7|8
1640629800000|2021-12-27 18:30:00|17175.7|17171.7|17173.7|17169.7|17176.7|17172.7|17172.7|17168.7|26
1640630100000|2021-12-27 18:35:00|17174.7|17170.7|17174.7|17170.7|17176.2|17172.2|17174.7|17170.7|23
1640630400000|2021-12-27 18:40:00|17174.2|17170.2|17174.7|17170.7|17175.7|17171.7|17174.2|17170.2|18
1640630700000|2021-12-27 18:45:00|||||||||2
1640631000000|2021-12-27 18:50:00|17173.2|17169.2|17174.2|17170.2|17174.2|17170.2|17171.7|17167.7|20
1640631300000|2021-12-27 18:55:00|17175.2|17171.2|17173.7|17169.7|17175.2|17171.2|17173.7|17169.7|6
1640631600000|2021-12-27 19:00:00|17173.2|17169.2|17174.7|17170.7|17174.7|17170.7|17173.2|17169.2|6
1640631900000|2021-12-27 19:05:00|17174.2|17170.2|17173.2|17169.2|17174.2|17170.2|17173.2|17169.2|4
1640632200000|2021-12-27 19:10:00|17173.7|17169.7|17173.2|17169.2|17173.7|17169.7|17173.2|17169.2|3
1640632500000|2021-12-27 19:15:00|17172.7|17168.7|17171.7|17167.7|17172.7|17168.7|17171.2|17167.2|17
1640632800000|2021-12-27 19:20:00|17172.2|17168.2|17175.7|17171.7|17175.7|17171.7|17172.2|17168.2|32
1640633100000|2021-12-27 19:25:00|17174.2|17170.2|17177.2|17173.2|17177.2|17173.2|17174.2|17170.2|10
1640633400000|2021-12-27 19:30:00|17177.7|17173.7|17176.7|17172.7|17178.7|17174.7|17176.2|17172.2|17
1640633700000|2021-12-27 19:35:00|17176.2|17172.2|17176.7|17172.7|17176.7|17172.7|17175.2|17171.2|8
1640634000000|2021-12-27 19:40:00|17176.2|17172.2|17177.2|17173.2|17178.2|17174.2|17176.2|17172.2|5
1640634300000|2021-12-27 19:45:00|17175.2|17171.2|17177.7|17173.7|17178.7|17174.7|17173.7|17169.7|44
1640634600000|2021-12-27 19:50:00|17175.7|17171.7|17176.2|17172.2|17177.7|17173.7|17175.2|17171.2|16
1640634900000|2021-12-27 19:55:00|17175.7|17171.7|17177.7|17173.7|17177.7|17173.7|17174.7|17170.7|10
1640635200000|2021-12-27 20:00:00|17177.2|17173.2|17172.7|17168.7|17177.2|17173.2|17172.2|17168.2|25
1640635500000|2021-12-27 20:05:00|17173.2|17169.2|17168.2|17164.2|17173.2|17169.2|17168.2|17164.2|125
1640635800000|2021-12-27 20:10:00|17167.2|17163.2|17165.7|17161.7|17168.2|17164.2|17164.7|17160.7|25
1640636100000|2021-12-27 20:15:00|17166.2|17162.2|17167.2|17163.2|17167.2|17163.2|17164.7|17160.7|8
1640636400000|2021-12-27 20:20:00|17166.7|17162.7|17165.7|17161.7|17166.7|17162.7|17165.2|17161.2|10
1640636700000|2021-12-27 20:25:00|17167.7|17163.7|17172.7|17168.7|17172.7|17168.7|17167.7|17163.7|67
1640637000000|2021-12-27 20:30:00|17171.2|17167.2|17171.2|17167.2|17171.2|17167.2|17167.7|17163.7|30
1640637300000|2021-12-27 20:35:00|17169.7|17165.7|17169.2|17165.2|17171.2|17167.2|17169.2|17165.2|17
1640637600000|2021-12-27 20:40:00|17169.7|17165.7|17177.2|17173.2|17177.2|17173.2|17169.7|17165.7|39
1640637900000|2021-12-27 20:45:00|17174.2|17170.2|17179.2|17175.2|17179.2|17175.2|17174.2|17170.2|40
1640638200000|2021-12-27 20:50:00|17179.7|17175.7|17198.7|17194.7|17199.2|17195.2|17179.7|17175.7|204
1640638500000|2021-12-27 20:55:00|17199.2|17195.2|17193.7|17189.7|17199.2|17195.2|17193.7|17189.7|82
1640638800000|2021-12-27 21:00:00|17195.2|17191.2|17195.2|17191.2|17195.2|17191.2|17195.2|17191.2|1
1640639100000|2021-12-27 21:05:00|17192.2|17188.2|17183.2|17179.2|17192.2|17188.2|17181.2|17177.2|66
1640639400000|2021-12-27 21:10:00|17188.7|17184.7|17193.7|17175.7|17193.7|17185.2|17185.7|17175.7|8705512
1640639700000|2021-12-27 21:15:00|17194.3|17176.3|17197.5|17179.5|17198.1|17180.1|17194.3|17176.3|0
1640640000000|2021-12-27 21:20:00|17196.9|17178.9|17196.3|17178.3|17197.5|17179.5|17196.3|17178.3|0
1640640300000|2021-12-27 21:25:00|17196.9|17178.9|17197.5|17179.5|17197.5|17179.5|17196.9|17178.9|0
1640640600000|2021-12-27 21:30:00|17197.8|17179.8|17196.8|17178.8|17198.8|17180.8|17195.5|17177.5|0
1640640900000|2021-12-27 21:35:00|17196.2|17178.2|17197.4|17179.4|17198|17180|17196.1|17178.1|0
1640641200000|2021-12-27 21:40:00|17196.8|17178.8|17196.2|17178.2|17198.1|17180.1|17194.9|17176.9|0
1640641500000|2021-12-27 21:45:00|17195.6|17177.6|17193.7|17175.7|17196.8|17178.8|17193.7|17175.7|0
1640641800000|2021-12-27 21:50:00|17194.3|17176.3|17196.8|17178.8|17197.5|17179.5|17194.3|17176.3|0
1640642100000|2021-12-27 21:55:00|17197.5|17179.5|17194.5|17176.5|17197.5|17179.5|17194|17176|0
1640642400000|2021-12-27 22:00:00|17193.8|17175.8|17192.9|17174.9|17194.7|17176.7|17190.9|17172.9|0
1640642700000|2021-12-27 22:05:00|17192.6|17174.6|17193.6|17175.6|17193.6|17175.6|17192.6|17174.6|0
1640643000000|2021-12-27 22:10:00|17193.5|17175.5|17192.7|17174.7|17193.5|17175.5|17192.6|17174.6|0
1640643300000|2021-12-27 22:15:00|17192.6|17174.6|17193.2|17175.2|17193.2|17175.2|17192.6|17174.6|0
1640643600000|2021-12-27 22:20:00|17193.1|17175.1|17192.7|17174.7|17193.2|17175.2|17192.1|17174.1|0
1640643900000|2021-12-27 22:25:00|17192.6|17174.6|17192.5|17174.5|17194.4|17176.4|17192.2|17174.2|0
1640644200000|2021-12-27 22:30:00|17192.6|17174.6|17192.5|17174.5|17193.4|17175.4|17192.3|17174.3|0
1640644500000|2021-12-27 22:35:00|17192.6|17174.6|17193.6|17175.6|17193.6|17175.6|17192.4|17174.4|0
1640644800000|2021-12-27 22:40:00|17193.5|17175.5|17192.6|17174.6|17193.8|17175.8|17192.6|17174.6|0
1640645100000|2021-12-27 22:45:00|17192.8|17174.8|17192.6|17174.6|17192.8|17174.8|17192.6|17174.6|0
1640645400000|2021-12-27 22:50:00|17192.9|17174.9|17192.3|17174.3|17192.9|17174.9|17192.3|17174.3|0
1640645700000|2021-12-27 22:55:00|17192.1|17174.1|17191.9|17173.9|17192.5|17174.5|17191.9|17173.9|0
1640646000000|2021-12-27 23:00:00|17190|17172|17193.8|17175.8|17195.3|17177.3|17188.7|17170.7|0
1640646300000|2021-12-27 23:05:00|17194.1|17176.1|17190.9|17172.9|17195.3|17177.3|17190.3|17172.3|0
1640646600000|2021-12-27 23:10:00|17191.6|17173.6|17190.9|17172.9|17192.8|17174.8|17190.3|17172.3|0
1640646900000|2021-12-27 23:15:00|17190.3|17172.3|17190.9|17172.9|17192.8|17174.8|17190.3|17172.3|0
1640647200000|2021-12-27 23:20:00|17190.6|17172.6|17187.8|17169.8|17191.6|17173.6|17187.2|17169.2|0
1640647500000|2021-12-27 23:25:00|17187.2|17169.2|17186.2|17168.2|17188.4|17170.4|17184|17166|0
1640647800000|2021-12-27 23:30:00|17185.9|17167.9|17188.4|17170.4|17188.4|17170.4|17185.9|17167.9|0
1640648100000|2021-12-27 23:35:00|17188.1|17170.1|17186.5|17168.5|17188.4|17170.4|17186.5|17168.5|0
1640648400000|2021-12-27 23:40:00|17186.2|17168.2|17185.6|17167.6|17187.5|17169.5|17184.6|17166.6|0
1640648700000|2021-12-27 23:45:00|17185.3|17167.3|17185.6|17167.6|17186.8|17168.8|17184.3|17166.3|0
1640649000000|2021-12-27 23:50:00|17185.3|17167.3|17185.3|17167.3|17185.6|17167.6|17184.3|17166.3|0
1640649300000|2021-12-27 23:55:00|17185|17167|17184.7|17166.7|17186.2|17168.2|17184.3|17166.3|0
1640649600000|2021-12-28 00:00:00|17185.4|17167.4|17178|17160|17185.4|17167.4|17177.3|17159.3|0
1640649900000|2021-12-28 00:05:00|17178.3|17160.3|17176.1|17158.1|17179.8|17161.8|17174.5|17156.5|0
1640650200000|2021-12-28 00:10:00|17175.4|17157.4|17173.9|17155.9|17177.7|17159.7|17173.9|17155.9|0
1640650500000|2021-12-28 00:15:00|17174.2|17156.2|17173.7|17155.7|17176.4|17158.4|17172|17154|0
1640650800000|2021-12-28 00:20:00|17174.1|17156.1|17181.4|17163.4|17182.5|17164.5|17172.9|17154.9|0
1640651100000|2021-12-28 00:25:00|17182.2|17164.2|17183.1|17165.1|17183.6|17165.6|17180|17162|0
1640651400000|2021-12-28 00:30:00|17183.5|17165.5|17183.1|17165.1|17185.5|17167.5|17181|17163|0
1640651700000|2021-12-28 00:35:00|17182.8|17164.8|17182|17164|17183.2|17165.2|17179.4|17161.4|0
1640652000000|2021-12-28 00:40:00|17181.6|17163.6|17192.3|17174.3|17192.3|17174.3|17181.6|17163.6|0
1640652300000|2021-12-28 00:45:00|17192|17174|17188.2|17170.2|17193.6|17175.6|17188.2|17170.2|0
1640652600000|2021-12-28 00:50:00|17187.8|17169.8|17188.2|17170.2|17188.5|17170.5|17184.8|17166.8|0
1640652900000|2021-12-28 00:55:00|17187.4|17169.4|17190.6|17172.6|17191.7|17173.7|17187.4|17169.4|0
1640653200000|2021-12-28 01:00:00|17191.7|17187.7|17182.2|17178.2|17213.7|17209.7|17182.2|17178.2|691
1640653500000|2021-12-28 01:05:00|17179.2|17175.2|17166.2|17162.2|17179.2|17175.2|17165.7|17161.7|152
1640653800000|2021-12-28 01:10:00|17168.2|17164.2|17165.2|17161.2|17171.2|17167.2|17165.2|17161.2|82
1640654100000|2021-12-28 01:15:00|17164.7|17160.7|17162.2|17158.2|17168.7|17164.7|17159.2|17155.2|250
1640654400000|2021-12-28 01:20:00|17162.7|17158.7|17159.2|17155.2|17164.2|17160.2|17158.2|17154.2|110
1640654700000|2021-12-28 01:25:00|17159.7|17155.7|17158.7|17154.7|17159.7|17155.7|17153.7|17149.7|454
1640655000000|2021-12-28 01:30:00|17158.2|17154.2|17162.2|17158.2|17162.2|17158.2|17153.7|17149.7|248
1640655300000|2021-12-28 01:35:00|17162.7|17158.7|17166.2|17162.2|17170.7|17166.7|17162.7|17158.7|254
1640655600000|2021-12-28 01:40:00|17165.2|17161.2|17167.7|17163.7|17167.7|17163.7|17159.7|17155.7|62
1640655900000|2021-12-28 01:45:00|17168.2|17164.2|17176.7|17172.7|17176.7|17172.7|17164.7|17160.7|144
1640656200000|2021-12-28 01:50:00|17177.7|17173.7|17179.7|17175.7|17180.2|17176.2|17171.2|17167.2|88
1640656500000|2021-12-28 01:55:00|17179.2|17175.2|17176.2|17172.2|17185.7|17181.7|17173.2|17169.2|95
1640656800000|2021-12-28 02:00:00|17177.7|17173.7|17177.2|17173.2|17179.2|17175.2|17175.2|17171.2|399
1640657100000|2021-12-28 02:05:00|17176.2|17172.2|17176.7|17172.7|17181.2|17177.2|17174.2|17170.2|591
1640657400000|2021-12-28 02:10:00|17177.2|17173.2|17172.7|17168.7|17177.2|17173.2|17172.7|17168.7|48
1640657700000|2021-12-28 02:15:00|17172.2|17168.2|17163.7|17159.7|17174.2|17170.2|17163.2|17159.2|114
1640658000000|2021-12-28 02:20:00|17164.7|17160.7|17165.2|17161.2|17166.7|17162.7|17162.7|17158.7|244
1640658300000|2021-12-28 02:25:00|17164.7|17160.7|17167.2|17163.2|17167.2|17163.2|17163.7|17159.7|181
1640658600000|2021-12-28 02:30:00|17168.7|17164.7|17171.2|17167.2|17175.2|17171.2|17168.7|17164.7|245
1640658900000|2021-12-28 02:35:00|17174.2|17170.2|17181.2|17177.2|17181.2|17177.2|17173.2|17169.2|321
1640659200000|2021-12-28 02:40:00|17181.7|17177.7|17193.7|17189.7|17197.7|17193.7|17181.7|17177.7|180
1640659500000|2021-12-28 02:45:00|17192.2|17188.2|17196.7|17192.7|17198.2|17194.2|17192.2|17188.2|70
1640659800000|2021-12-28 02:50:00|17196.2|17192.2|17196.2|17192.2|17201.2|17197.2|17195.7|17191.7|88
1640660100000|2021-12-28 02:55:00|17196.7|17192.7|17191.2|17187.2|17197.7|17193.7|17190.7|17186.7|190
1640660400000|2021-12-28 03:00:00|17192.7|17188.7|17190.2|17186.2|17192.7|17188.7|17190.2|17186.2|47
1640660700000|2021-12-28 03:05:00|17191.2|17187.2|17189.2|17185.2|17194.2|17190.2|17189.2|17185.2|168
1640661000000|2021-12-28 03:10:00|17187.7|17183.7|17182.2|17178.2|17187.7|17183.7|17182.2|17178.2|204
1640661300000|2021-12-28 03:15:00|17183.2|17179.2|17178.7|17174.7|17184.2|17180.2|17175.7|17171.7|243
1640661600000|2021-12-28 03:20:00|17176.2|17172.2|17180.7|17176.7|17181.2|17177.2|17176.2|17172.2|128
1640661900000|2021-12-28 03:25:00|17182.2|17178.2|17180.7|17176.7|17183.2|17179.2|17179.2|17175.2|1595
1640662200000|2021-12-28 03:30:00|17182.2|17178.2|17174.7|17170.7|17199.2|17195.2|17174.2|17170.2|515
1640662500000|2021-12-28 03:35:00|17175.2|17171.2|17179.2|17175.2|17180.2|17176.2|17170.7|17166.7|207
1640662800000|2021-12-28 03:40:00|17180.7|17176.7|17186.7|17182.7|17198.7|17194.7|17180.7|17176.7|324
1640663100000|2021-12-28 03:45:00|17185.7|17181.7|17188.7|17184.7|17191.7|17187.7|17152.7|17148.7|7128
1640663400000|2021-12-28 03:50:00|17190.7|17186.7|17171.7|17167.7|17193.2|17189.2|17167.7|17163.7|2261
1640663700000|2021-12-28 03:55:00|17171.2|17167.2|17167.7|17163.7|17189.7|17185.7|17166.2|17162.2|1935
1640664000000|2021-12-28 04:00:00|17169.2|17165.2|17201.2|17197.2|17202.7|17198.7|17157.7|17153.7|1709
1640664300000|2021-12-28 04:05:00|17203.7|17199.7|17200.7|17196.7|17210.2|17206.2|17193.7|17189.7|1031
1640664600000|2021-12-28 04:10:00|17201.7|17197.7|17187.2|17183.2|17203.7|17199.7|17182.2|17178.2|1289
1640664900000|2021-12-28 04:15:00|17188.2|17184.2|17175.7|17171.7|17189.7|17185.7|17170.7|17166.7|1258
1640665200000|2021-12-28 04:20:00|17176.7|17172.7|17175.7|17171.7|17194.2|17190.2|17175.2|17171.2|847
1640665500000|2021-12-28 04:25:00|17176.2|17172.2|17187.7|17183.7|17192.2|17188.2|17169.2|17165.2|942
1640665800000|2021-12-28 04:30:00|17190.2|17186.2|17182.7|17178.7|17190.7|17186.7|17178.2|17174.2|1006
1640666100000|2021-12-28 04:35:00|17181.2|17177.2|17192.7|17188.7|17199.2|17195.2|17179.7|17175.7|577
1640666400000|2021-12-28 04:40:00|17190.2|17186.2|17203.7|17199.7|17208.2|17204.2|17190.2|17186.2|580
1640666700000|2021-12-28 04:45:00|17204.7|17200.7|17197|17193|17208.5|17204.5|17188.7|17184.7|1004
1640667000000|2021-12-28 04:50:00|17197.7|17193.7|17198|17194|17202|17198|17191.7|17187.7|907
1640667300000|2021-12-28 04:55:00|17198.2|17194.2|17179.7|17175.7|17201|17197|17167.5|17163.5|619
1640667600000|2021-12-28 05:00:00|17179.5|17175.5|17180|17176|17183.5|17179.5|17161.5|17157.5|969
1640667900000|2021-12-28 05:05:00|17180.2|17176.2|17183|17179|17190|17186|17176.7|17172.7|528
1640668200000|2021-12-28 05:10:00|17182|17178|17185|17181|17189.5|17185.5|17176|17172|864
1640668500000|2021-12-28 05:15:00|17184.7|17180.7|17180|17176|17190|17186|17178.7|17174.7|518
1640668800000|2021-12-28 05:20:00|17180.2|17176.2|17190|17186|17199.2|17195.2|17180.2|17176.2|761
1640669100000|2021-12-28 05:25:00|17190.2|17186.2|17186.2|17182.2|17192.5|17188.5|17184.2|17180.2|501
1640669400000|2021-12-28 05:30:00|17186.7|17182.7|17184.5|17180.5|17192.7|17188.7|17183.5|17179.5|310
1640669700000|2021-12-28 05:35:00|17184.7|17180.7|17199.5|17195.5|17202|17198|17180.5|17176.5|328
1640670000000|2021-12-28 05:40:00|17198.7|17194.7|17199.7|17195.7|17204.2|17200.2|17197|17193|590
1640670300000|2021-12-28 05:45:00|17200|17196|17203|17199|17211.5|17207.5|17200|17196|564
1640670600000|2021-12-28 05:50:00|17202.5|17198.5|17218|17214|17219|17215|17202|17198|572
1640670900000|2021-12-28 05:55:00|17219|17215|17222|17218|17222|17218|17209.7|17205.7|552
1640671200000|2021-12-28 06:00:00|17223|17219|17220.2|17216.2|17226.7|17222.7|17216|17212|915
1640671500000|2021-12-28 06:05:00|17220.5|17216.5|17219.7|17215.7|17222.7|17218.7|17213.2|17209.2|794
1640671800000|2021-12-28 06:10:00|17220|17216|17210.2|17206.2|17221|17217|17207|17203|593
1640672100000|2021-12-28 06:15:00|17210|17206|17213.5|17209.5|17218.7|17214.7|17210|17206|295
1640672400000|2021-12-28 06:20:00|17214|17210|17208|17204|17218|17214|17206.5|17202.5|380
1640672700000|2021-12-28 06:25:00|17207.7|17203.7|17223.7|17219.7|17225.7|17221.7|17205|17201|417
1640673000000|2021-12-28 06:30:00|17224|17220|17224.2|17220.2|17229.2|17225.2|17219.2|17215.2|962
1640673300000|2021-12-28 06:35:00|17224.7|17220.7|17225.5|17221.5|17229.5|17225.5|17219.7|17215.7|435
1640673600000|2021-12-28 06:40:00|17225.2|17221.2|17233.2|17229.2|17234.5|17230.5|17224|17220|449
1640673900000|2021-12-28 06:45:00|17233|17229|17225|17221|17237|17233|17224.5|17220.5|396
1640674200000|2021-12-28 06:50:00|17225.2|17221.2|17229|17225|17235.7|17231.7|17225.2|17221.2|579
1640674500000|2021-12-28 06:55:00|17228.7|17224.7|17234|17230|17237|17233|17227|17223|849
1640674800000|2021-12-28 07:00:00|17233.7|17229.7|17229.2|17225.2|17235.7|17231.7|17228.7|17224.7|400
1640675100000|2021-12-28 07:05:00|17229.5|17225.5|17235.5|17231.5|17239|17235|17228.7|17224.7|452
1640675400000|2021-12-28 07:10:00|17235.7|17231.7|17236|17232|17243.2|17239.2|17233.2|17229.2|383
1640675700000|2021-12-28 07:15:00|17236.2|17232.2|17234.2|17230.2|17239.2|17235.2|17232.5|17228.5|406
1640676000000|2021-12-28 07:20:00|17234.5|17230.5|17226|17222|17236.2|17232.2|17219.7|17215.7|400
1640676300000|2021-12-28 07:25:00|17226.2|17222.2|17233.2|17229.2|17233.5|17229.5|17223.2|17219.2|420
1640676600000|2021-12-28 07:30:00|17233|17229|17218|17214|17239.2|17235.2|17213.5|17209.5|612
1640676900000|2021-12-28 07:35:00|17217.7|17213.7|17216.5|17212.5|17225.2|17221.2|17214|17210|878
1640677200000|2021-12-28 07:40:00|17217|17213|17214.7|17210.7|17219.5|17215.5|17205.2|17201.2|437
1640677500000|2021-12-28 07:45:00|17214.5|17210.5|17207.5|17203.5|17216.5|17212.5|17202.2|17198.2|358
1640677800000|2021-12-28 07:50:00|17208.2|17204.2|17218|17214|17221.5|17217.5|17206.2|17202.2|584
1640678100000|2021-12-28 07:55:00|17218.2|17214.2|17220.5|17216.5|17225|17221|17213.2|17209.2|973
1640678400000|2021-12-28 08:00:00|17220|17216|17214.2|17210.2|17227.7|17223.7|17213.7|17209.7|1729
1640678700000|2021-12-28 08:05:00|17214.5|17210.5|17215.7|17211.7|17217.7|17213.7|17209.7|17205.7|672
1640679000000|2021-12-28 08:10:00|17216|17212|17214.2|17210.2|17220.5|17216.5|17212|17208|456
1640679300000|2021-12-28 08:15:00|17213.7|17209.7|17224.5|17220.5|17230|17226|17213.7|17209.7|765
1640679600000|2021-12-28 08:20:00|17224.2|17220.2|17228.2|17224.2|17231|17227|17223.7|17219.7|626
1640679900000|2021-12-28 08:25:00|17228.5|17224.5|17230.7|17226.7|17236.2|17232.2|17225.2|17221.2|639
1640680200000|2021-12-28 08:30:00|17231|17227|17228.5|17224.5|17238|17234|17225|17221|618
1640680500000|2021-12-28 08:35:00|17228.7|17224.7|17235.5|17231.5|17236|17232|17225.2|17221.2|304
1640680800000|2021-12-28 08:40:00|17235.7|17231.7|17232|17228|17240.2|17236.2|17231|17227|451
1640681100000|2021-12-28 08:45:00|17232.7|17228.7|17241.5|17237.5|17241.5|17237.5|17232.7|17228.7|598
1640681400000|2021-12-28 08:50:00|17242|17238|17230.2|17226.2|17246.5|17242.5|17225.2|17221.2|743
1640681700000|2021-12-28 08:55:00|17230.5|17226.5|17234.5|17230.5|17239.2|17235.2|17229.7|17225.7|478
1640682000000|2021-12-28 09:00:00|17234.7|17230.7|17234.7|17230.7|17243.7|17239.7|17230.5|17226.5|439
1640682300000|2021-12-28 09:05:00|17235|17231|17214.5|17210.5|17235.2|17231.2|17213|17209|690
1640682600000|2021-12-28 09:10:00|17214.2|17210.2|17195.2|17191.2|17214.5|17210.5|17182.5|17178.5|1006
1640682900000|2021-12-28 09:15:00|17195|17191|17177.5|17173.5|17195|17191|17154|17150|1356
1640683200000|2021-12-28 09:20:00|17177.7|17173.7|17202.5|17198.5|17204.7|17200.7|17175.5|17171.5|774
1640683500000|2021-12-28 09:25:00|17202.7|17198.7|17199.2|17195.2|17211|17207|17195.5|17191.5|730
1640683800000|2021-12-28 09:30:00|17199.5|17195.5|17228.7|17224.7|17228.7|17224.7|17199.2|17195.2|1524
1640684100000|2021-12-28 09:35:00|17229|17225|17235|17231|17236.7|17232.7|17220.5|17216.5|894
1640684400000|2021-12-28 09:40:00|17235.5|17231.5|17241.2|17237.2|17243.5|17239.5|17229.7|17225.7|825
1640684700000|2021-12-28 09:45:00|17240.5|17236.5|17241.2|17237.2|17241.2|17237.2|17233.5|17229.5|597
1640685000000|2021-12-28 09:50:00|17241|17237|17236.2|17232.2|17242|17238|17236.2|17232.2|156
1640685300000|2021-12-28 09:55:00|17239.2|17235.2|17242.2|17238.2|17244.5|17240.5|17237.5|17233.5|2360
1640685600000|2021-12-28 10:00:00|17242.5|17238.5|17241.5|17237.5|17245|17241|17241.2|17237.2|140
1640685900000|2021-12-28 10:05:00|17241.7|17237.7|17241.5|17237.5|17244.5|17240.5|17239.2|17235.2|174
1640686200000|2021-12-28 10:10:00|17252.4|17234.4|17255.4|17237.4|17255.4|17237.4|17252.1|17234.1|6344178
1640686500000|2021-12-28 10:15:00|17255.2|17237.2|17254.1|17236.1|17255.7|17237.7|17253.8|17235.8|0
1640686800000|2021-12-28 10:20:00|17253.8|17235.8|17250.6|17232.6|17253.8|17235.8|17249.2|17231.2|0
1640687100000|2021-12-28 10:25:00|17249.8|17231.8|17234.6|17216.6|17250.9|17232.9|17234.6|17216.6|0
1640687400000|2021-12-28 10:30:00|17234.4|17216.4|17243.1|17225.1|17243.9|17225.9|17232|17214|0
1640687700000|2021-12-28 10:35:00|17242.7|17224.7|17237|17219|17243.5|17225.5|17235.9|17217.9|0
1640688000000|2021-12-28 10:40:00|17241|17237|17242.5|17238.5|17244.5|17240.5|17234.7|17230.7|14
1640688300000|2021-12-28 10:45:00|17242.2|17238.2|17240.5|17236.5|17242.5|17238.5|17240.5|17236.5|2
1640688600000|2021-12-28 10:50:00|17240.7|17236.7|17240.5|17236.5|17243|17239|17240|17236|21
1640688900000|2021-12-28 10:55:00|17240.2|17236.2|17245.7|17241.7|17246|17242|17240.2|17236.2|39
1640689200000|2021-12-28 11:00:00|17246|17242|17248|17244|17250.2|17246.2|17244.7|17240.7|67
1640689500000|2021-12-28 11:05:00|17247.7|17243.7|17245.5|17241.5|17250.2|17246.2|17245.2|17241.2|21
1640689800000|2021-12-28 11:10:00|17245.2|17241.2|17249.2|17245.2|17250.2|17246.2|17245|17241|6
1640690100000|2021-12-28 11:15:00|17247.2|17243.2|17244.7|17240.7|17248.7|17244.7|17244.7|17240.7|3
1640690400000|2021-12-28 11:20:00|17246.2|17242.2|17248.2|17244.2|17248.2|17244.2|17246.2|17242.2|14
1640690700000|2021-12-28 11:25:00|17246.2|17242.2|17246.7|17242.7|17246.7|17242.7|17246.2|17242.2|8
1640691000000|2021-12-28 11:30:00|17247.7|17243.7|17247.7|17243.7|17247.7|17243.7|17247.7|17243.7|2
1640691300000|2021-12-28 11:35:00|||||||||1
1640691600000|2021-12-28 11:40:00|17244.2|17240.2|17244.7|17240.7|17244.7|17240.7|17242.7|17238.7|3
1640692200000|2021-12-28 11:50:00|17242.7|17238.7|17244.7|17240.7|17246.7|17242.7|17242.2|17238.2|27
1640692500000|2021-12-28 11:55:00|17245.2|17241.2|17245.2|17241.2|17245.2|17241.2|17245.2|17241.2|5
1640692800000|2021-12-28 12:00:00|||||||||5
1640693100000|2021-12-28 12:05:00|17242.7|17238.7|17241.2|17237.2|17243.2|17239.2|17241.2|17237.2|6
1640693400000|2021-12-28 12:10:00|17242.7|17238.7|17243.7|17239.7|17244.2|17240.2|17242.7|17238.7|9
1640693700000|2021-12-28 12:15:00|17246.2|17242.2|17244.2|17240.2|17246.2|17242.2|17244.2|17240.2|16
1640694000000|2021-12-28 12:20:00|17245.2|17241.2|17247.2|17243.2|17247.2|17243.2|17245.2|17241.2|12
1640694300000|2021-12-28 12:25:00|17246.2|17242.2|17246.2|17242.2|17246.2|17242.2|17246.2|17242.2|4
1640694900000|2021-12-28 12:35:00|17245.7|17241.7|17245.2|17241.2|17245.7|17241.7|17245.2|17241.2|25
1640695200000|2021-12-28 12:40:00|17247.7|17243.7|17252.2|17248.2|17252.2|17248.2|17247.7|17243.7|38
1640695500000|2021-12-28 12:45:00|17254.7|17250.7|17257.7|17253.7|17257.7|17253.7|17254.7|17250.7|8
1640695800000|2021-12-28 12:50:00|17256.2|17252.2|17257.7|17253.7|17257.7|17253.7|17256.2|17252.2|17
1640696100000|2021-12-28 12:55:00|17259.2|17255.2|17259.7|17255.7|17259.7|17255.7|17257.2|17253.2|19
1640696400000|2021-12-28 13:00:00|||||||||1
1640696700000|2021-12-28 13:05:00|17257.2|17253.2|17261.7|17257.7|17261.7|17257.7|17257.2|17253.2|21
1640697000000|2021-12-28 13:10:00|17262.2|17258.2|17256.2|17252.2|17262.2|17258.2|17256.2|17252.2|28
1640697300000|2021-12-28 13:15:00|17255.2|17251.2|17255.2|17251.2|17258.7|17254.7|17254.2|17250.2|24
1640697600000|2021-12-28 13:20:00|17259.2|17255.2|17259.2|17255.2|17259.2|17255.2|17259.2|17255.2|1
1640697900000|2021-12-28 13:25:00|||||||||26
1640698200000|2021-12-28 13:30:00|17260.7|17256.7|17261.2|17257.2|17261.2|17257.2|17260.7|17256.7|12
1640698500000|2021-12-28 13:35:00|17260.7|17256.7|17262.2|17258.2|17262.2|17258.2|17260.2|17256.2|11
1640698800000|2021-12-28 13:40:00|17261.7|17257.7|17262.2|17258.2|17262.2|17258.2|17260.2|17256.2|51
1640699100000|2021-12-28 13:45:00|17261.7|17257.7|17259.7|17255.7|17261.7|17257.7|17259.7|17255.7|31
1640699400000|2021-12-28 13:50:00|17260.2|17256.2|17257.7|17253.7|17260.2|17256.2|17257.2|17253.2|7
1640699700000|2021-12-28 13:55:00|17258.2|17254.2|17245.7|17241.7|17259.7|17255.7|17245.7|17241.7|84
1640700000000|2021-12-28 14:00:00|17246.7|17242.7|17251.2|17247.2|17251.2|17247.2|17246.7|17242.7|8
1640700300000|2021-12-28 14:05:00|17248.7|17244.7|17242.2|17238.2|17250.7|17246.7|17242.2|17238.2|22
1640700600000|2021-12-28 14:10:00|17242.7|17238.7|17247.7|17243.7|17248.2|17244.2|17241.2|17237.2|87
1640700900000|2021-12-28 14:15:00|17245.2|17241.2|17250.7|17246.7|17251.2|17247.2|17245.2|17241.2|18
1640701200000|2021-12-28 14:20:00|17250.2|17246.2|17245.2|17241.2|17250.2|17246.2|17245.2|17241.2|180
1640701500000|2021-12-28 14:25:00|17246.7|17242.7|17243.7|17239.7|17246.7|17242.7|17242.2|17238.2|34
1640701800000|2021-12-28 14:30:00|17244.2|17240.2|17252.2|17248.2|17252.2|17248.2|17241.2|17237.2|70
1640702100000|2021-12-28 14:35:00|17253.2|17249.2|17244.2|17240.2|17253.2|17249.2|17241.2|17237.2|82
1640702400000|2021-12-28 14:40:00|17251.7|17247.7|17254.2|17250.2|17259.7|17255.7|17251.7|17247.7|39
1640702700000|2021-12-28 14:45:00|17253.7|17249.7|17237.7|17233.7|17253.7|17249.7|17236.7|17232.7|79
1640703000000|2021-12-28 14:50:00|17236.7|17232.7|17243.2|17239.2|17243.2|17239.2|17236.7|17232.7|90
1640703300000|2021-12-28 14:55:00|17245.7|17241.7|17256.7|17252.7|17262.7|17258.7|17245.7|17241.7|38
1640703600000|2021-12-28 15:00:00|17252.7|17248.7|17258.7|17254.7|17259.7|17255.7|17252.7|17248.7|34
1640703900000|2021-12-28 15:05:00|17254.7|17250.7|17241.2|17237.2|17254.7|17250.7|17240.7|17236.7|29
1640704200000|2021-12-28 15:10:00|17240.2|17236.2|17242.7|17238.7|17248.7|17244.7|17238.2|17234.2|12
1640704500000|2021-12-28 15:15:00|17241.7|17237.7|17242.2|17238.2|17246.2|17242.2|17241.7|17237.7|30
1640704800000|2021-12-28 15:20:00|17239.7|17235.7|17244.2|17240.2|17253.2|17249.2|17239.7|17235.7|112
1640705100000|2021-12-28 15:25:00|17243.7|17239.7|17249.7|17245.7|17251.7|17247.7|17242.7|17238.7|80
1640705400000|2021-12-28 15:30:00|17249.2|17245.2|17254.2|17250.2|17254.2|17250.2|17246.7|17242.7|71
1640705700000|2021-12-28 15:35:00|17253.7|17249.7|17238.7|17234.7|17255.7|17251.7|17235.7|17231.7|78
1640706000000|2021-12-28 15:40:00|17239.2|17235.2|17242.2|17238.2|17242.2|17238.2|17236.2|17232.2|81
1640706300000|2021-12-28 15:45:00|17244.2|17240.2|17243.2|17239.2|17247.7|17243.7|17239.7|17235.7|179
1640706600000|2021-12-28 15:50:00|17242.7|17238.7|17242.7|17238.7|17245.7|17241.7|17237.7|17233.7|65
1640706900000|2021-12-28 15:55:00|17241.7|17237.7|17249.2|17245.2|17251.2|17247.2|17241.7|17237.7|107
1640707200000|2021-12-28 16:00:00|17247.7|17243.7|17251.7|17247.7|17251.7|17247.7|17245.7|17241.7|44
1640707500000|2021-12-28 16:05:00|17245.7|17241.7|17245.2|17241.2|17249.2|17245.2|17243.2|17239.2|30
1640707800000|2021-12-28 16:10:00|17244.7|17240.7|17245.2|17241.2|17247.7|17243.7|17244.2|17240.2|72
1640708100000|2021-12-28 16:15:00|17242.7|17238.7|17237.2|17233.2|17244.7|17240.7|17237.2|17233.2|37
1640708400000|2021-12-28 16:20:00|17237.7|17233.7|17237.2|17233.2|17245.2|17241.2|17236.2|17232.2|96
1640708700000|2021-12-28 16:25:00|17236.7|17232.7|17236.2|17232.2|17238.2|17234.2|17229.2|17225.2|127
1640709000000|2021-12-28 16:30:00|17238.2|17234.2|17231.2|17227.2|17239.2|17235.2|17231.2|17227.2|49
1640709300000|2021-12-28 16:35:00|17232.2|17228.2|17238.2|17234.2|17238.7|17234.7|17232.2|17228.2|61
1640709600000|2021-12-28 16:40:00|17237.7|17233.7|17227.2|17223.2|17237.7|17233.7|17225.2|17221.2|36
1640709900000|2021-12-28 16:45:00|17224.7|17220.7|17225.7|17221.7|17226.7|17222.7|17223.2|17219.2|32
1640710200000|2021-12-28 16:50:00|17228.7|17224.7|17236.2|17232.2|17237.2|17233.2|17228.7|17224.7|11
1640710500000|2021-12-28 16:55:00|17236.7|17232.7|17236.2|17232.2|17236.7|17232.7|17236.2|17232.2|143
1640710800000|2021-12-28 17:00:00|17237.7|17233.7|17234.7|17230.7|17237.7|17233.7|17234.7|17230.7|3
1640711100000|2021-12-28 17:05:00|17233.7|17229.7|17233.2|17229.2|17233.7|17229.7|17228.7|17224.7|15
1640711400000|2021-12-28 17:10:00|17231.2|17227.2|17234.2|17230.2|17236.7|17232.7|17230.7|17226.7|46
1640711700000|2021-12-28 17:15:00|17228.7|17224.7|17228.7|17224.7|17228.7|17224.7|17228.7|17224.7|9
1640712000000|2021-12-28 17:20:00|17230.2|17226.2|17234.2|17230.2|17235.2|17231.2|17228.7|17224.7|31
1640712300000|2021-12-28 17:25:00|17233.2|17229.2|17222.2|17218.2|17233.7|17229.7|17222.2|17218.2|54
1640712600000|2021-12-28 17:30:00|17223.2|17219.2|17211.2|17207.2|17223.2|17219.2|17210.2|17206.2|61
1640712900000|2021-12-28 17:35:00|17209.7|17205.7|17211.2|17207.2|17213.2|17209.2|17209.2|17205.2|56
1640713200000|2021-12-28 17:40:00|17213.2|17209.2|17199.7|17195.7|17216.2|17212.2|17199.7|17195.7|85
1640713500000|2021-12-28 17:45:00|17204.7|17200.7|17204.2|17200.2|17205.7|17201.7|17202.7|17198.7|16
1640713800000|2021-12-28 17:50:00|17207.7|17203.7|17209.7|17205.7|17209.7|17205.7|17207.2|17203.2|31
1640714100000|2021-12-28 17:55:00|17207.7|17203.7|17211.2|17207.2|17211.2|17207.2|17203.2|17199.2|101
1640714400000|2021-12-28 18:00:00|17206.7|17202.7|17216.7|17212.7|17216.7|17212.7|17206.7|17202.7|46
1640714700000|2021-12-28 18:05:00|17214.2|17210.2|17213.7|17209.7|17214.2|17210.2|17213.7|17209.7|16
1640715000000|2021-12-28 18:10:00|17218.2|17214.2|17215.7|17211.7|17218.2|17214.2|17215.7|17211.7|2
1640715900000|2021-12-28 18:25:00|17211.7|17207.7|17215.2|17211.2|17215.2|17211.2|17211.7|17207.7|9
1640717100000|2021-12-28 18:45:00|17211.2|17207.2|17211.2|17207.2|17211.2|17207.2|17211.2|17207.2|1
1640717400000|2021-12-28 18:50:00|17213.2|17209.2|17213.2|17209.2|17213.2|17209.2|17213.2|17209.2|1
1640717700000|2021-12-28 18:55:00|17219.2|17215.2|17217.2|17213.2|17219.2|17215.2|17217.2|17213.2|3
1640718000000|2021-12-28 19:00:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|1
1640718300000|2021-12-28 19:05:00|17204.2|17200.2|17201.7|17197.7|17204.2|17200.2|17201.7|17197.7|8
1640718600000|2021-12-28 19:10:00|17201.2|17197.2|17204.2|17200.2|17204.7|17200.7|17201.2|17197.2|22
1640718900000|2021-12-28 19:15:00|17208.2|17204.2|17213.7|17209.7|17219.2|17215.2|17208.2|17204.2|61
1640719200000|2021-12-28 19:20:00|17216.2|17212.2|17216.2|17212.2|17216.2|17212.2|17216.2|17212.2|6
1640719500000|2021-12-28 19:25:00|17215.2|17211.2|17214.2|17210.2|17215.2|17211.2|17212.7|17208.7|22
1640720700000|2021-12-28 19:45:00|17212.2|17208.2|17212.2|17208.2|17212.2|17208.2|17212.2|17208.2|6
1640721900000|2021-12-28 20:05:00|17212.7|17208.7|17212.7|17208.7|17212.7|17208.7|17212.7|17208.7|1
1640722200000|2021-12-28 20:10:00|17219.7|17215.7|17219.7|17215.7|17220.7|17216.7|17219.7|17215.7|18
1640722800000|2021-12-28 20:20:00|17215.7|17211.7|17215.7|17211.7|17215.7|17211.7|17215.7|17211.7|5
1640723100000|2021-12-28 20:25:00|||||||||3
1640723700000|2021-12-28 20:35:00|17212.7|17208.7|17212.7|17208.7|17212.7|17208.7|17212.7|17208.7|1
1640724000000|2021-12-28 20:40:00|17214.7|17210.7|17218.7|17214.7|17224.2|17220.2|17214.7|17210.7|7
1640724900000|2021-12-28 20:55:00|17199.2|17195.2|17199.2|17195.2|17203.2|17199.2|17197.7|17193.7|20
1640725200000|2021-12-28 21:00:00|17197.2|17193.2|17198.2|17194.2|17198.2|17194.2|17197.2|17193.2|12
1640725500000|2021-12-28 21:05:00|17210.2|17206.2|17201.2|17197.2|17210.2|17206.2|17201.2|17197.2|16
1640725800000|2021-12-28 21:10:00|17205.2|17201.2|17212|17194|17212|17201.2|17203.7|17193.3|6419646
1640726100000|2021-12-28 21:15:00|17210.7|17192.7|17212|17194|17213.2|17195.2|17210.7|17192.7|0
1640726400000|2021-12-28 21:20:00|17212.6|17194.6|17212|17194|17213.2|17195.2|17212|17194|0
1640726700000|2021-12-28 21:25:00|17212.6|17194.6|17212|17194|17212.6|17194.6|17212|17194|0
1640727000000|2021-12-28 21:30:00|17211.6|17193.6|17210.1|17192.1|17211.6|17193.6|17209.4|17191.4|0
1640727300000|2021-12-28 21:35:00|17209.4|17191.4|17208.8|17190.8|17209.4|17191.4|17208.2|17190.2|0
1640727600000|2021-12-28 21:40:00|17208.2|17190.2|17206.3|17188.3|17208.2|17190.2|17205.7|17187.7|0
1640727900000|2021-12-28 21:45:00|17206.6|17188.6|17205.7|17187.7|17207.5|17189.5|17203.8|17185.8|0
1640728200000|2021-12-28 21:50:00|17206.3|17188.3|17205.2|17187.2|17206.3|17188.3|17203.5|17185.5|0
1640728500000|2021-12-28 21:55:00|17204.6|17186.6|17204.4|17186.4|17205.5|17187.5|17203.3|17185.3|0
1640728800000|2021-12-28 22:00:00|17205.8|17187.8|17204.6|17186.6|17205.8|17187.8|17204.6|17186.6|0
1640729100000|2021-12-28 22:05:00|17204.8|17186.8|17203.7|17185.7|17204.8|17186.8|17203.7|17185.7|0
1640729400000|2021-12-28 22:10:00|17204.2|17186.2|17203.5|17185.5|17204.2|17186.2|17203.3|17185.3|0
1640729700000|2021-12-28 22:15:00|17203.3|17185.3|17202.5|17184.5|17204|17186|17201.4|17183.4|0
1640730000000|2021-12-28 22:20:00|17202.8|17184.8|17202.5|17184.5|17203.6|17185.6|17202.5|17184.5|0
1640730300000|2021-12-28 22:25:00|17202.6|17184.6|17202.7|17184.7|17202.9|17184.9|17202.3|17184.3|0
1640730600000|2021-12-28 22:30:00|17203|17185|17203.1|17185.1|17203.5|17185.5|17202.7|17184.7|0
1640730900000|2021-12-28 22:35:00|17202.9|17184.9|17203|17185|17203|17185|17202.9|17184.9|0
1640731200000|2021-12-28 22:40:00|17202.9|17184.9|17202.7|17184.7|17202.9|17184.9|17202.5|17184.5|0
1640731500000|2021-12-28 22:45:00|17202.9|17184.9|17203|17185|17203|17185|17202.8|17184.8|0
1640731800000|2021-12-28 22:50:00|17200.9|17182.9|17201.2|17183.2|17201.4|17183.4|17200.9|17182.9|0
1640732100000|2021-12-28 22:55:00|17201|17183|17202.3|17184.3|17202.3|17184.3|17200.8|17182.8|0
1640732400000|2021-12-28 23:00:00|17205.3|17187.3|17204.4|17186.4|17209.1|17191.1|17204.4|17186.4|0
1640732700000|2021-12-28 23:05:00|17204.7|17186.7|17207.5|17189.5|17210.7|17192.7|17204.7|17186.7|0
1640733000000|2021-12-28 23:10:00|17208.2|17190.2|17205.6|17187.6|17209.1|17191.1|17205.6|17187.6|0
1640733300000|2021-12-28 23:15:00|17206.3|17188.3|17210|17192|17213.8|17195.8|17206.3|17188.3|0
1640733600000|2021-12-28 23:20:00|17210.7|17192.7|17213.8|17195.8|17213.8|17195.8|17209.4|17191.4|0
1640733900000|2021-12-28 23:25:00|17212.6|17194.6|17211.9|17193.9|17212.9|17194.9|17211.3|17193.3|0
1640734200000|2021-12-28 23:30:00|17212.6|17194.6|17213.8|17195.8|17214.5|17196.5|17211.9|17193.9|0
1640734500000|2021-12-28 23:35:00|17213.2|17195.2|17213.8|17195.8|17214.5|17196.5|17211.9|17193.9|0
1640734800000|2021-12-28 23:40:00|17214.5|17196.5|17214.5|17196.5|17215.1|17197.1|17212.6|17194.6|0
1640735100000|2021-12-28 23:45:00|17215.1|17197.1|17218.9|17200.9|17219.5|17201.5|17214.5|17196.5|0
1640735400000|2021-12-28 23:50:00|17218.2|17200.2|17218.9|17200.9|17219.5|17201.5|17217|17199|0
1640735700000|2021-12-28 23:55:00|17218.3|17200.3|17217|17199|17218.3|17200.3|17216.4|17198.4|0
1640736000000|2021-12-29 00:00:00|17216.4|17198.4|17222.1|17204.1|17225.1|17207.1|17216.4|17198.4|0
1640736300000|2021-12-29 00:05:00|17221.7|17203.7|17226.2|17208.2|17228.7|17210.7|17221.4|17203.4|0
1640736600000|2021-12-29 00:10:00|17226.8|17208.8|17229.1|17211.1|17230|17212|17223.9|17205.9|0
1640736900000|2021-12-29 00:15:00|17229.4|17211.4|17224.9|17206.9|17231.1|17213.1|17223|17205|0
1640737200000|2021-12-29 00:20:00|17224.5|17206.5|17224.8|17206.8|17232|17214|17223.3|17205.3|0
1640737500000|2021-12-29 00:25:00|17224|17206|17222.1|17204.1|17224.8|17206.8|17217.9|17199.9|0
1640737800000|2021-12-29 00:30:00|17222.5|17204.5|17216|17198|17222.5|17204.5|17215.2|17197.2|0
1640738100000|2021-12-29 00:35:00|17216.4|17198.4|17214.8|17196.8|17217.2|17199.2|17214.1|17196.1|0
1640738400000|2021-12-29 00:40:00|17215.2|17197.2|17218.8|17200.8|17219.2|17201.2|17215.2|17197.2|0
1640738700000|2021-12-29 00:45:00|17219.1|17201.1|17222.2|17204.2|17223|17205|17218.8|17200.8|0
1640739000000|2021-12-29 00:50:00|17222.5|17204.5|17222.5|17204.5|17223.4|17205.4|17220.4|17202.4|0
1640739300000|2021-12-29 00:55:00|17222.1|17204.1|17228.9|17210.9|17228.9|17210.9|17221.9|17203.9|0
1640739600000|2021-12-29 01:00:00|17228.1|17210.1|17241.7|17237.7|17241.7|17237.7|17198.2|17194.2|84
1640739900000|2021-12-29 01:05:00|17237.2|17233.2|17229.2|17225.2|17237.2|17233.2|17229.2|17225.2|41
1640740200000|2021-12-29 01:10:00|17228.2|17224.2|17225.2|17221.2|17228.2|17224.2|17225.2|17221.2|35
1640740500000|2021-12-29 01:15:00|17224.7|17220.7|17209.2|17205.2|17224.7|17220.7|17209.2|17205.2|141
1640740800000|2021-12-29 01:20:00|17207.2|17203.2|17207.7|17203.7|17208.2|17204.2|17205.2|17201.2|115
1640741100000|2021-12-29 01:25:00|17208.7|17204.7|17209.7|17205.7|17215.2|17211.2|17208.7|17204.7|89
1640741400000|2021-12-29 01:30:00|17208.2|17204.2|17193.7|17189.7|17209.7|17205.7|17190.7|17186.7|240
1640741700000|2021-12-29 01:35:00|17192.7|17188.7|17199.2|17195.2|17201.7|17197.7|17190.7|17186.7|67
1640742000000|2021-12-29 01:40:00|17198.2|17194.2|17197.2|17193.2|17203.7|17199.7|17195.7|17191.7|88
1640742300000|2021-12-29 01:45:00|17199.2|17195.2|17192.7|17188.7|17199.2|17195.2|17192.7|17188.7|34
1640742600000|2021-12-29 01:50:00|17193.2|17189.2|17191.7|17187.7|17197.7|17193.7|17187.7|17183.7|60
1640742900000|2021-12-29 01:55:00|17191.2|17187.2|17189.2|17185.2|17192.2|17188.2|17187.7|17183.7|235
1640743200000|2021-12-29 02:00:00|17190.7|17186.7|17185.2|17181.2|17190.7|17186.7|17182.2|17178.2|149
1640743500000|2021-12-29 02:05:00|17184.7|17180.7|17183.7|17179.7|17184.7|17180.7|17181.7|17177.7|582
1640743800000|2021-12-29 02:10:00|17186.2|17182.2|17189.7|17185.7|17191.7|17187.7|17186.2|17182.2|100
1640744100000|2021-12-29 02:15:00|17188.2|17184.2|17195.2|17191.2|17195.2|17191.2|17188.2|17184.2|35
1640744400000|2021-12-29 02:20:00|17194.7|17190.7|17199.2|17195.2|17199.2|17195.2|17194.7|17190.7|58
1640744700000|2021-12-29 02:25:00|17195.7|17191.7|17193.2|17189.2|17196.2|17192.2|17192.7|17188.7|69
1640745000000|2021-12-29 02:30:00|17194.2|17190.2|17197.7|17193.7|17197.7|17193.7|17194.2|17190.2|17
1640745300000|2021-12-29 02:35:00|17197.2|17193.2|17199.7|17195.7|17199.7|17195.7|17197.2|17193.2|22
1640745600000|2021-12-29 02:40:00|17198.7|17194.7|17201.7|17197.7|17203.7|17199.7|17198.7|17194.7|55
1640745900000|2021-12-29 02:45:00|17205.2|17201.2|17209.7|17205.7|17209.7|17205.7|17205.2|17201.2|67
1640746200000|2021-12-29 02:50:00|17208.7|17204.7|17215.7|17211.7|17215.7|17211.7|17207.2|17203.2|37
1640746500000|2021-12-29 02:55:00|17214.2|17210.2|17213.7|17209.7|17214.2|17210.2|17213.7|17209.7|24
1640746800000|2021-12-29 03:00:00|||||||||211
1640747100000|2021-12-29 03:05:00|17210.7|17206.7|17212.2|17208.2|17212.2|17208.2|17210.2|17206.2|198
1640747400000|2021-12-29 03:10:00|17214.2|17210.2|17217.2|17213.2|17218.2|17214.2|17214.2|17210.2|81
1640747700000|2021-12-29 03:15:00|17218.2|17214.2|17217.2|17213.2|17218.7|17214.7|17217.2|17213.2|39
1640748000000|2021-12-29 03:20:00|17216.2|17212.2|17216.2|17212.2|17216.2|17212.2|17216.2|17212.2|74
1640748300000|2021-12-29 03:25:00|17214.7|17210.7|17208.7|17204.7|17214.7|17210.7|17207.2|17203.2|95
1640748600000|2021-12-29 03:30:00|17207.2|17203.2|17209.2|17205.2|17214.7|17210.7|17207.2|17203.2|189
1640748900000|2021-12-29 03:35:00|17208.2|17204.2|17213.7|17209.7|17216.7|17212.7|17207.2|17203.2|178
1640749200000|2021-12-29 03:40:00|17209.7|17205.7|17215.2|17211.2|17216.2|17212.2|17209.7|17205.7|241
1640749500000|2021-12-29 03:45:00|17215.7|17211.7|17236.7|17232.7|17239.7|17235.7|17173.2|17169.2|3067
1640749800000|2021-12-29 03:50:00|17240.2|17236.2|17234.2|17230.2|17249.2|17245.2|17227.2|17223.2|1351
1640750100000|2021-12-29 03:55:00|17231.2|17227.2|17237.3|17233.3|17238.3|17234.3|17213.9|17209.9|599
1640750400000|2021-12-29 04:00:00|17237.8|17233.8|17258.9|17254.9|17264.9|17260.9|17236.3|17232.3|820
1640750700000|2021-12-29 04:05:00|17257.9|17253.9|17249.4|17245.4|17261.9|17257.9|17249.4|17245.4|625
1640751000000|2021-12-29 04:10:00|17249.9|17245.9|17269|17265|17274|17270|17247.9|17243.9|986
1640751300000|2021-12-29 04:15:00|17271|17267|17284.5|17280.5|17285|17281|17267|17263|568
1640751600000|2021-12-29 04:20:00|17285|17281|17285.9|17281.9|17291.4|17287.4|17280.9|17276.9|576
1640751900000|2021-12-29 04:25:00|17284.4|17280.4|17282.9|17278.9|17284.9|17280.9|17274.4|17270.4|1135
1640752200000|2021-12-29 04:30:00|17282.4|17278.4|17278.4|17274.4|17285.4|17281.4|17277.9|17273.9|795
1640752500000|2021-12-29 04:35:00|17277.4|17273.4|17278.9|17274.9|17284.9|17280.9|17276.9|17272.9|606
1640752800000|2021-12-29 04:40:00|17277.4|17273.4|17265.9|17261.9|17280.9|17276.9|17264.9|17260.9|800
1640753100000|2021-12-29 04:45:00|17265.7|17261.7|17227.7|17223.7|17265.7|17261.7|17218.4|17214.4|583
1640753400000|2021-12-29 04:50:00|17227.2|17223.2|17252.4|17248.4|17255.7|17251.7|17226.7|17222.7|557
1640753700000|2021-12-29 04:55:00|17252.2|17248.2|17267.2|17263.2|17267.2|17263.2|17249.4|17245.4|275
1640754000000|2021-12-29 05:00:00|17267.7|17263.7|17258.7|17254.7|17272.9|17268.9|17258.2|17254.2|460
1640754300000|2021-12-29 05:05:00|17258.4|17254.4|17260.4|17256.4|17267.2|17263.2|17247.7|17243.7|941
1640754600000|2021-12-29 05:10:00|17260.7|17256.7|17261.4|17257.4|17262.4|17258.4|17253.9|17249.9|253
1640754900000|2021-12-29 05:15:00|17261.2|17257.2|17254.2|17250.2|17261.7|17257.7|17247.4|17243.4|315
1640755200000|2021-12-29 05:20:00|17254.4|17250.4|17255|17251|17262.7|17258.7|17250.7|17246.7|497
1640755500000|2021-12-29 05:25:00|17254.5|17250.5|17242|17238|17255.7|17251.7|17240|17236|285
1640755800000|2021-12-29 05:30:00|17241.2|17237.2|17236.2|17232.2|17247.7|17243.7|17236.2|17232.2|306
1640756100000|2021-12-29 05:35:00|17237.2|17233.2|17226|17222|17241|17237|17224.2|17220.2|457
1640756400000|2021-12-29 05:40:00|17225.7|17221.7|17242.5|17238.5|17243.2|17239.2|17216.7|17212.7|313
1640756700000|2021-12-29 05:45:00|17242.2|17238.2|17250.7|17246.7|17253.5|17249.5|17240|17236|347
1640757000000|2021-12-29 05:50:00|17250.5|17246.5|17249.5|17245.5|17254.2|17250.2|17241.5|17237.5|439
1640757300000|2021-12-29 05:55:00|17249.2|17245.2|17245.2|17241.2|17255.7|17251.7|17243.5|17239.5|496
1640757600000|2021-12-29 06:00:00|17245.5|17241.5|17238.5|17234.5|17246.7|17242.7|17234|17230|868
1640757900000|2021-12-29 06:05:00|17238.2|17234.2|17236.2|17232.2|17238.5|17234.5|17228|17224|575
1640758200000|2021-12-29 06:10:00|17236|17232|17228.7|17224.7|17244.7|17240.7|17226.2|17222.2|368
1640758500000|2021-12-29 06:15:00|17228.5|17224.5|17234.2|17230.2|17242.2|17238.2|17225.2|17221.2|362
1640758800000|2021-12-29 06:20:00|17234|17230|17234.5|17230.5|17240.2|17236.2|17227.5|17223.5|396
1640759100000|2021-12-29 06:25:00|17234.7|17230.7|17233|17229|17237.7|17233.7|17228|17224|504
1640759400000|2021-12-29 06:30:00|17233.5|17229.5|17230|17226|17237|17233|17228|17224|269
1640759700000|2021-12-29 06:35:00|17230.2|17226.2|17231.2|17227.2|17235.7|17231.7|17215.7|17211.7|463
1640760000000|2021-12-29 06:40:00|17231.5|17227.5|17219.2|17215.2|17233.2|17229.2|17218|17214|345
1640760300000|2021-12-29 06:45:00|17219|17215|17214.2|17210.2|17224|17220|17212|17208|530
1640760600000|2021-12-29 06:50:00|17212.7|17208.7|17216.7|17212.7|17218.2|17214.2|17204.7|17200.7|565
1640760900000|2021-12-29 06:55:00|17217|17213|17218|17214|17220.2|17216.2|17209.7|17205.7|492
1640761200000|2021-12-29 07:00:00|17217|17213|17227.7|17223.7|17228.2|17224.2|17209.7|17205.7|407
1640761500000|2021-12-29 07:05:00|17227.5|17223.5|17225.5|17221.5|17233.2|17229.2|17222.2|17218.2|368
1640761800000|2021-12-29 07:10:00|17225.2|17221.2|17232.5|17228.5|17233|17229|17220.7|17216.7|314
1640762100000|2021-12-29 07:15:00|17232.7|17228.7|17236.5|17232.5|17240.5|17236.5|17229.2|17225.2|388
1640762400000|2021-12-29 07:20:00|17236.7|17232.7|17242.5|17238.5|17245.7|17241.7|17236.5|17232.5|408
1640762700000|2021-12-29 07:25:00|17242.7|17238.7|17252|17248|17255|17251|17238.7|17234.7|326
1640763000000|2021-12-29 07:30:00|17252.2|17248.2|17241.5|17237.5|17254.2|17250.2|17237|17233|415
1640763300000|2021-12-29 07:35:00|17241.2|17237.2|17237.2|17233.2|17242.7|17238.7|17229|17225|359
1640763600000|2021-12-29 07:40:00|17237|17233|17245.7|17241.7|17247.7|17243.7|17236.5|17232.5|394
1640763900000|2021-12-29 07:45:00|17246|17242|17250.5|17246.5|17251.5|17247.5|17246|17242|375
1640764200000|2021-12-29 07:50:00|17250.7|17246.7|17253.2|17249.2|17258.2|17254.2|17239.2|17235.2|443
1640764500000|2021-12-29 07:55:00|17253.5|17249.5|17248.5|17244.5|17256.7|17252.7|17243.7|17239.7|542
1640764800000|2021-12-29 08:00:00|17248.2|17244.2|17252|17248|17255|17251|17247|17243|608
1640765100000|2021-12-29 08:05:00|17251.7|17247.7|17257|17253|17257.5|17253.5|17242.7|17238.7|372
1640765400000|2021-12-29 08:10:00|17256.5|17252.5|17250.2|17246.2|17263.5|17259.5|17249.5|17245.5|309
1640765700000|2021-12-29 08:15:00|17250.7|17246.7|17256.5|17252.5|17260|17256|17247.7|17243.7|387
1640766000000|2021-12-29 08:20:00|17256.7|17252.7|17254.2|17250.2|17259.5|17255.5|17253|17249|341
1640766300000|2021-12-29 08:25:00|17254|17250|17258.5|17254.5|17259.5|17255.5|17250.5|17246.5|491
1640766600000|2021-12-29 08:30:00|17258.2|17254.2|17236.5|17232.5|17259.7|17255.7|17234.7|17230.7|426
1640766900000|2021-12-29 08:35:00|17236.2|17232.2|17260.2|17256.2|17260.2|17256.2|17235.5|17231.5|408
1640767200000|2021-12-29 08:40:00|17260.5|17256.5|17265|17261|17266.7|17262.7|17256.5|17252.5|502
1640767500000|2021-12-29 08:45:00|17265.7|17261.7|17266.2|17262.2|17274|17270|17263.7|17259.7|457
1640767800000|2021-12-29 08:50:00|17266|17262|17271.2|17267.2|17271.5|17267.5|17259.7|17255.7|460
1640768100000|2021-12-29 08:55:00|17271.5|17267.5|17257.7|17253.7|17272.2|17268.2|17256.7|17252.7|1173
1640768400000|2021-12-29 09:00:00|17257.2|17253.2|17257|17253|17260.5|17256.5|17243.5|17239.5|380
1640768700000|2021-12-29 09:05:00|17257.2|17253.2|17257.2|17253.2|17264.2|17260.2|17254.7|17250.7|761
1640769000000|2021-12-29 09:10:00|17257|17253|17259.2|17255.2|17263|17259|17255.7|17251.7|545
1640769300000|2021-12-29 09:15:00|17259.5|17255.5|17264|17260|17265.7|17261.7|17257.7|17253.7|451
1640769600000|2021-12-29 09:20:00|17263.7|17259.7|17267.2|17263.2|17270.5|17266.5|17259.2|17255.2|316
1640769900000|2021-12-29 09:25:00|17267.5|17263.5|17266.2|17262.2|17269.2|17265.2|17261.5|17257.5|468
1640770200000|2021-12-29 09:30:00|17266|17262|17261|17257|17277.7|17273.7|17250.5|17246.5|575
1640770500000|2021-12-29 09:35:00|17260.7|17256.7|17253.7|17249.7|17261.5|17257.5|17246.2|17242.2|541
1640770800000|2021-12-29 09:40:00|17254|17250|17242.5|17238.5|17255.7|17251.7|17242|17238|652
1640771100000|2021-12-29 09:45:00|17242|17238|17230|17226|17245.2|17241.2|17229.2|17225.2|959
1640771400000|2021-12-29 09:50:00|17230.2|17226.2|17211.2|17207.2|17230.2|17226.2|17206.7|17202.7|1015
1640771700000|2021-12-29 09:55:00|17211|17207|17209|17205|17211.2|17207.2|17202|17198|1429
1640772000000|2021-12-29 10:00:00|17208.7|17204.7|17215|17211|17222.5|17218.5|17208.2|17204.2|112
1640772300000|2021-12-29 10:05:00|17215.2|17211.2|17215.7|17211.7|17221.2|17217.2|17210.2|17206.2|93
1640772600000|2021-12-29 10:10:00|17222.3|17204.3|17220.8|17202.8|17223.1|17205.1|17219.7|17201.7|6535475
1640772900000|2021-12-29 10:15:00|17220.7|17202.7|17220.5|17202.5|17224.4|17206.4|17218.9|17200.9|0
1640773200000|2021-12-29 10:20:00|17220.2|17202.2|17219.9|17201.9|17222.4|17204.4|17218.5|17200.5|0
1640773500000|2021-12-29 10:25:00|17219.7|17201.7|17221.3|17203.3|17223.3|17205.3|17219.6|17201.6|0
1640773800000|2021-12-29 10:30:00|17221.2|17203.2|17221.8|17203.8|17222.9|17204.9|17219.1|17201.1|0
1640774100000|2021-12-29 10:35:00|17221|17203|17220.4|17202.4|17221.8|17203.8|17218.8|17200.8|0
1640774400000|2021-12-29 10:40:00|17212|17208|17220.7|17216.7|17227.5|17223.5|17207|17203|40
1640774700000|2021-12-29 10:45:00|17220.5|17216.5|17220|17216|17222.5|17218.5|17215|17211|20
1640775000000|2021-12-29 10:50:00|17220.2|17216.2|17218.5|17214.5|17220.7|17216.7|17217.2|17213.2|168
1640775300000|2021-12-29 10:55:00|17218.2|17214.2|17214.7|17210.7|17218.7|17214.7|17214.7|17210.7|39
1640775600000|2021-12-29 11:00:00|17215|17211|17215.7|17211.7|17216|17212|17213.5|17209.5|28
1640775900000|2021-12-29 11:05:00|17215.5|17211.5|17213.7|17209.7|17216|17212|17212.5|17208.5|14
1640776200000|2021-12-29 11:10:00|17214|17210|17214.7|17210.7|17215|17211|17213.5|17209.5|6
1640776500000|2021-12-29 11:15:00|17213.7|17209.7|17212.2|17208.2|17214.2|17210.2|17212.2|17208.2|132
1640776800000|2021-12-29 11:20:00|17212.7|17208.7|17213.2|17209.2|17213.2|17209.2|17212.2|17208.2|11
1640777100000|2021-12-29 11:25:00|17215.2|17211.2|17212.2|17208.2|17215.2|17211.2|17212.2|17208.2|15
1640777400000|2021-12-29 11:30:00|17211.7|17207.7|17212.7|17208.7|17212.7|17208.7|17211.2|17207.2|10
1640777700000|2021-12-29 11:35:00|17215.7|17211.7|17221.7|17217.7|17225.7|17221.7|17215.7|17211.7|87
1640778000000|2021-12-29 11:40:00|17222.7|17218.7|17221.7|17217.7|17224.7|17220.7|17221.2|17217.2|12
1640778300000|2021-12-29 11:45:00|17220.2|17216.2|17220.7|17216.7|17221.7|17217.7|17220.2|17216.2|24
1640778600000|2021-12-29 11:50:00|17219.7|17215.7|17215.2|17211.2|17219.7|17215.7|17215.2|17211.2|11
1640778900000|2021-12-29 11:55:00|17213.2|17209.2|17213.2|17209.2|17213.2|17209.2|17213.2|17209.2|3
1640779200000|2021-12-29 12:00:00|17217.2|17213.2|17217.2|17213.2|17217.2|17213.2|17217.2|17213.2|1
1640779500000|2021-12-29 12:05:00|17218.7|17214.7|17218.7|17214.7|17218.7|17214.7|17214.2|17210.2|22
1640779800000|2021-12-29 12:10:00|17218.2|17214.2|17225.7|17221.7|17225.7|17221.7|17217.2|17213.2|45
1640780100000|2021-12-29 12:15:00|17226.2|17222.2|17231.2|17227.2|17231.7|17227.7|17225.2|17221.2|71
1640780400000|2021-12-29 12:20:00|17231.7|17227.7|17231.7|17227.7|17232.2|17228.2|17227.2|17223.2|138
1640780700000|2021-12-29 12:25:00|17230.7|17226.7|17230.7|17226.7|17230.7|17226.7|17229.7|17225.7|8
1640781000000|2021-12-29 12:30:00|17232.7|17228.7|17229.2|17225.2|17232.7|17228.7|17229.2|17225.2|29
1640781300000|2021-12-29 12:35:00|17228.7|17224.7|17229.7|17225.7|17231.2|17227.2|17228.7|17224.7|8
1640781600000|2021-12-29 12:40:00|17230.2|17226.2|17231.2|17227.2|17231.2|17227.2|17229.2|17225.2|19
1640781900000|2021-12-29 12:45:00|17227.2|17223.2|17227.2|17223.2|17227.7|17223.7|17227.2|17223.2|8
1640782200000|2021-12-29 12:50:00|17228.7|17224.7|17228.7|17224.7|17228.7|17224.7|17228.7|17224.7|1
1640782500000|2021-12-29 12:55:00|17227.2|17223.2|17224.7|17220.7|17227.7|17223.7|17224.7|17220.7|41
1640782800000|2021-12-29 13:00:00|17225.7|17221.7|17218.2|17214.2|17225.7|17221.7|17216.2|17212.2|10
1640783100000|2021-12-29 13:05:00|17219.2|17215.2|17216.7|17212.7|17220.2|17216.2|17216.7|17212.7|12
1640783400000|2021-12-29 13:10:00|17222.7|17218.7|17218.2|17214.2|17223.7|17219.7|17217.2|17213.2|79
1640783700000|2021-12-29 13:15:00|17217.2|17213.2|17222.7|17218.7|17222.7|17218.7|17217.2|17213.2|11
1640784000000|2021-12-29 13:20:00|17223.2|17219.2|17219.7|17215.7|17223.2|17219.2|17219.7|17215.7|64
1640784300000|2021-12-29 13:25:00|17222.2|17218.2|17227.2|17223.2|17232.7|17228.7|17222.2|17218.2|245
1640784600000|2021-12-29 13:30:00|17227.7|17223.7|17227.7|17223.7|17231.2|17227.2|17222.2|17218.2|43
1640784900000|2021-12-29 13:35:00|17229.7|17225.7|17220.2|17216.2|17229.7|17225.7|17219.2|17215.2|50
1640785200000|2021-12-29 13:40:00|17219.7|17215.7|17220.2|17216.2|17221.2|17217.2|17219.7|17215.7|18
1640785500000|2021-12-29 13:45:00|17221.7|17217.7|17226.2|17222.2|17226.7|17222.7|17219.7|17215.7|74
1640785800000|2021-12-29 13:50:00|17226.7|17222.7|17233.2|17229.2|17233.7|17229.7|17226.2|17222.2|66
1640786100000|2021-12-29 13:55:00|17232.7|17228.7|17234.2|17230.2|17234.2|17230.2|17232.2|17228.2|20
1640786400000|2021-12-29 14:00:00|17233.7|17229.7|17237.7|17233.7|17237.7|17233.7|17233.2|17229.2|24
1640786700000|2021-12-29 14:05:00|17237.2|17233.2|17236.7|17232.7|17237.7|17233.7|17235.7|17231.7|21
1640787000000|2021-12-29 14:10:00|17237.2|17233.2|17235.2|17231.2|17237.2|17233.2|17234.2|17230.2|11
1640787300000|2021-12-29 14:15:00|17236.7|17232.7|17234.2|17230.2|17236.7|17232.7|17233.7|17229.7|13
1640787600000|2021-12-29 14:20:00|17236.7|17232.7|17231.7|17227.7|17236.7|17232.7|17229.7|17225.7|28
1640787900000|2021-12-29 14:25:00|17233.2|17229.2|17233.7|17229.7|17236.7|17232.7|17229.2|17225.2|37
1640788200000|2021-12-29 14:30:00|17234.2|17230.2|17234.7|17230.7|17237.2|17233.2|17225.7|17221.7|143
1640788500000|2021-12-29 14:35:00|17235.7|17231.7|17227.2|17223.2|17239.7|17235.7|17223.2|17219.2|144
1640788800000|2021-12-29 14:40:00|17229.2|17225.2|17224.2|17220.2|17236.2|17232.2|17223.2|17219.2|148
1640789100000|2021-12-29 14:45:00|17226.7|17222.7|17223.7|17219.7|17230.7|17226.7|17212.2|17208.2|169
1640789400000|2021-12-29 14:50:00|17222.2|17218.2|17220.2|17216.2|17223.2|17219.2|17216.7|17212.7|73
1640789700000|2021-12-29 14:55:00|17219.7|17215.7|17204.2|17200.2|17219.7|17215.7|17204.2|17200.2|81
1640790000000|2021-12-29 15:00:00|17205.7|17201.7|17189.2|17185.2|17207.7|17203.7|17189.2|17185.2|161
1640790300000|2021-12-29 15:05:00|17189.7|17185.7|17187.2|17183.2|17192.7|17188.7|17179.7|17175.7|233
1640790600000|2021-12-29 15:10:00|17190.7|17186.7|17174.2|17170.2|17190.7|17186.7|17168.7|17164.7|61
1640790900000|2021-12-29 15:15:00|17173.7|17169.7|17175.7|17171.7|17178.2|17174.2|17163.7|17159.7|129
1640791200000|2021-12-29 15:20:00|17172.7|17168.7|17175.2|17171.2|17181.7|17177.7|17169.7|17165.7|63
1640791500000|2021-12-29 15:25:00|17172.7|17168.7|17166.7|17162.7|17174.2|17170.2|17166.7|17162.7|72
1640791800000|2021-12-29 15:30:00|17166.2|17162.2|17172.7|17168.7|17183.2|17179.2|17164.7|17160.7|82
1640792100000|2021-12-29 15:35:00|17171.2|17167.2|17175.2|17171.2|17179.7|17175.7|17170.7|17166.7|60
1640792400000|2021-12-29 15:40:00|17177.2|17173.2|17202.7|17198.7|17202.7|17198.7|17177.2|17173.2|64
1640792700000|2021-12-29 15:45:00|17206.2|17202.2|17207.7|17203.7|17216.2|17212.2|17203.7|17199.7|98
1640793000000|2021-12-29 15:50:00|17205.7|17201.7|17210.7|17206.7|17211.7|17207.7|17201.2|17197.2|271
1640793300000|2021-12-29 15:55:00|17211.2|17207.2|17208.2|17204.2|17214.2|17210.2|17207.7|17203.7|130
1640793600000|2021-12-29 16:00:00|17208.7|17204.7|17218.2|17214.2|17220.7|17216.7|17208.7|17204.7|190
1640793900000|2021-12-29 16:05:00|17219.7|17215.7|17215.7|17211.7|17221.2|17217.2|17212.7|17208.7|97
1640794200000|2021-12-29 16:10:00|17215.2|17211.2|17215.7|17211.7|17217.7|17213.7|17211.7|17207.7|81
1640794500000|2021-12-29 16:15:00|17216.2|17212.2|17217.2|17213.2|17217.7|17213.7|17212.2|17208.2|24
1640794800000|2021-12-29 16:20:00|17218.7|17214.7|17229.2|17225.2|17231.2|17227.2|17218.7|17214.7|185
1640795100000|2021-12-29 16:25:00|17227.7|17223.7|17211.7|17207.7|17227.7|17223.7|17211.7|17207.7|74
1640795400000|2021-12-29 16:30:00|17212.2|17208.2|17212.7|17208.7|17215.7|17211.7|17210.2|17206.2|51
1640795700000|2021-12-29 16:35:00|17215.7|17211.7|17208.7|17204.7|17215.7|17211.7|17207.7|17203.7|51
1640796000000|2021-12-29 16:40:00|17208.2|17204.2|17211.2|17207.2|17211.2|17207.2|17206.7|17202.7|81
1640796300000|2021-12-29 16:45:00|17211.7|17207.7|17209.2|17205.2|17213.7|17209.7|17209.2|17205.2|70
1640796600000|2021-12-29 16:50:00|17211.2|17207.2|17210.2|17206.2|17213.2|17209.2|17208.7|17204.7|65
1640796900000|2021-12-29 16:55:00|17210.7|17206.7|17211.7|17207.7|17213.7|17209.7|17209.7|17205.7|39
1640797200000|2021-12-29 17:00:00|17213.2|17209.2|17217.7|17213.7|17218.7|17214.7|17208.2|17204.2|55
1640797500000|2021-12-29 17:05:00|17218.7|17214.7|17208.2|17204.2|17219.2|17215.2|17208.2|17204.2|44
1640797800000|2021-12-29 17:10:00|17208.7|17204.7|17204.2|17200.2|17209.7|17205.7|17203.2|17199.2|40
1640798100000|2021-12-29 17:15:00|17202.7|17198.7|17210.2|17206.2|17210.2|17206.2|17198.7|17194.7|37
1640798400000|2021-12-29 17:20:00|17211.2|17207.2|17208.2|17204.2|17213.2|17209.2|17208.2|17204.2|43
1640798700000|2021-12-29 17:25:00|17211.7|17207.7|17204.2|17200.2|17211.7|17207.7|17204.2|17200.2|14
1640799000000|2021-12-29 17:30:00|17209.2|17205.2|17208.2|17204.2|17209.7|17205.7|17208.2|17204.2|20
1640799300000|2021-12-29 17:35:00|17210.2|17206.2|17219.7|17215.7|17220.7|17216.7|17210.2|17206.2|41
1640799600000|2021-12-29 17:40:00|17216.7|17212.7|17220.2|17216.2|17220.7|17216.7|17216.7|17212.7|29
1640799900000|2021-12-29 17:45:00|17220.7|17216.7|17212.7|17208.7|17220.7|17216.7|17211.2|17207.2|37
1640800200000|2021-12-29 17:50:00|17213.7|17209.7|17214.2|17210.2|17215.7|17211.7|17211.7|17207.7|27
1640800500000|2021-12-29 17:55:00|17213.7|17209.7|17219.2|17215.2|17219.7|17215.7|17213.7|17209.7|25
1640800800000|2021-12-29 18:00:00|17221.2|17217.2|17221.7|17217.7|17229.2|17225.2|17221.2|17217.2|34
1640801100000|2021-12-29 18:05:00|17224.2|17220.2|17225.7|17221.7|17229.2|17225.2|17223.7|17219.7|11
1640801400000|2021-12-29 18:10:00|17228.7|17224.7|17233.7|17229.7|17233.7|17229.7|17228.2|17224.2|72
1640801700000|2021-12-29 18:15:00|17233.2|17229.2|17231.7|17227.7|17237.7|17233.7|17230.7|17226.7|51
1640802000000|2021-12-29 18:20:00|17229.2|17225.2|17227.7|17223.7|17230.2|17226.2|17226.7|17222.7|9
1640802300000|2021-12-29 18:25:00|17229.7|17225.7|17229.2|17225.2|17231.7|17227.7|17226.2|17222.2|15
1640802600000|2021-12-29 18:30:00|17229.7|17225.7|17230.7|17226.7|17230.7|17226.7|17228.2|17224.2|8
1640802900000|2021-12-29 18:35:00|17232.2|17228.2|17220.2|17216.2|17232.2|17228.2|17220.2|17216.2|12
1640803200000|2021-12-29 18:40:00|17224.7|17220.7|17224.7|17220.7|17224.7|17220.7|17224.7|17220.7|8
1640803500000|2021-12-29 18:45:00|17227.7|17223.7|17232.7|17228.7|17233.2|17229.2|17227.7|17223.7|25
1640803800000|2021-12-29 18:50:00|17230.7|17226.7|17231.2|17227.2|17231.2|17227.2|17228.7|17224.7|18
1640804100000|2021-12-29 18:55:00|17232.2|17228.2|17235.7|17231.7|17235.7|17231.7|17232.2|17228.2|4
1640804400000|2021-12-29 19:00:00|17236.2|17232.2|17235.7|17231.7|17236.2|17232.2|17235.2|17231.2|8
1640804700000|2021-12-29 19:05:00|17236.7|17232.7|17237.2|17233.2|17237.7|17233.7|17236.2|17232.2|13
1640805000000|2021-12-29 19:10:00|17238.7|17234.7|17242.7|17238.7|17242.7|17238.7|17238.7|17234.7|59
1640805300000|2021-12-29 19:15:00|17243.2|17239.2|17240.7|17236.7|17243.2|17239.2|17240.2|17236.2|25
1640805600000|2021-12-29 19:20:00|17241.2|17237.2|17239.2|17235.2|17241.7|17237.7|17239.2|17235.2|11
1640805900000|2021-12-29 19:25:00|17241.2|17237.2|17243.7|17239.7|17245.7|17241.7|17240.7|17236.7|70
1640806200000|2021-12-29 19:30:00|17244.7|17240.7|17243.2|17239.2|17244.7|17240.7|17242.2|17238.2|16
1640806500000|2021-12-29 19:35:00|17243.7|17239.7|17243.7|17239.7|17243.7|17239.7|17243.7|17239.7|2
1640806800000|2021-12-29 19:40:00|17241.7|17237.7|17241.2|17237.2|17241.7|17237.7|17238.7|17234.7|27
1640807100000|2021-12-29 19:45:00|17242.7|17238.7|17246.7|17242.7|17247.2|17243.2|17242.7|17238.7|77
1640807400000|2021-12-29 19:50:00|17247.2|17243.2|17247.2|17243.2|17249.7|17245.7|17246.2|17242.2|72
1640807700000|2021-12-29 19:55:00|17246.2|17242.2|17246.2|17242.2|17246.2|17242.2|17246.2|17242.2|5
1640808000000|2021-12-29 20:00:00|17244.7|17240.7|17245.2|17241.2|17245.2|17241.2|17243.7|17239.7|14
1640808300000|2021-12-29 20:05:00|17247.7|17243.7|17249.2|17245.2|17249.2|17245.2|17246.7|17242.7|22
1640808600000|2021-12-29 20:10:00|17250.7|17246.7|17249.7|17245.7|17251.7|17247.7|17248.2|17244.2|130
1640808900000|2021-12-29 20:15:00|17248.7|17244.7|17251.2|17247.2|17251.2|17247.2|17248.7|17244.7|14
1640809200000|2021-12-29 20:20:00|17251.7|17247.7|17250.2|17246.2|17251.7|17247.7|17250.2|17246.2|7
1640809500000|2021-12-29 20:25:00|17250.7|17246.7|17252.7|17248.7|17252.7|17248.7|17250.2|17246.2|42
1640809800000|2021-12-29 20:30:00|17251.2|17247.2|17255.7|17251.7|17255.7|17251.7|17251.2|17247.2|9
1640810100000|2021-12-29 20:35:00|17254.2|17250.2|17249.2|17245.2|17254.2|17250.2|17249.2|17245.2|31
1640810400000|2021-12-29 20:40:00|17251.7|17247.7|17251.2|17247.2|17251.7|17247.7|17251.2|17247.2|21
1640810700000|2021-12-29 20:45:00|17248.2|17244.2|17249.7|17245.7|17254.2|17250.2|17248.2|17244.2|7
1640811000000|2021-12-29 20:50:00|17252.7|17248.7|17245.2|17241.2|17252.7|17248.7|17245.2|17241.2|10
1640811300000|2021-12-29 20:55:00|17247.7|17243.7|17253.2|17249.2|17256.7|17252.7|17247.7|17243.7|83
1640811600000|2021-12-29 21:00:00|17253.7|17249.7|17253.2|17249.2|17253.7|17249.7|17253.2|17249.2|6
1640811900000|2021-12-29 21:05:00|17252.7|17248.7|17255.2|17251.2|17255.7|17251.7|17252.7|17248.7|27
1640812200000|2021-12-29 21:10:00|17250.2|17246.2|17253.1|17235.1|17253.7|17246.2|17246.7|17235.1|6578985
1640812500000|2021-12-29 21:15:00|17253.7|17235.7|17256.2|17238.2|17256.2|17238.2|17253|17235|0
1640812800000|2021-12-29 21:20:00|17255.6|17237.6|17256.2|17238.2|17257.5|17239.5|17255.6|17237.6|0
1640813100000|2021-12-29 21:25:00|17256.8|17238.8|17254.9|17236.9|17257.5|17239.5|17254.9|17236.9|0
1640813400000|2021-12-29 21:30:00|17255.6|17237.6|17255.6|17237.6|17256.2|17238.2|17254.9|17236.9|0
1640813700000|2021-12-29 21:35:00|17254.9|17236.9|17255.6|17237.6|17256.8|17238.8|17254.9|17236.9|0
1640814000000|2021-12-29 21:40:00|17254.9|17236.9|17254.9|17236.9|17255.6|17237.6|17253.7|17235.7|0
1640814300000|2021-12-29 21:45:00|17255.2|17237.2|17254.9|17236.9|17255.6|17237.6|17254.3|17236.3|0
1640814600000|2021-12-29 21:50:00|17255.6|17237.6|17253|17235|17255.6|17237.6|17253|17235|0
1640814900000|2021-12-29 21:55:00|17252.7|17234.7|17254.4|17236.4|17255.2|17237.2|17252.4|17234.4|0
1640815200000|2021-12-29 22:00:00|17255.2|17237.2|17255.6|17237.6|17255.8|17237.8|17255.1|17237.1|0
1640815500000|2021-12-29 22:05:00|17255.2|17237.2|17256.1|17238.1|17256.2|17238.2|17255.2|17237.2|0
1640815800000|2021-12-29 22:10:00|17256|17238|17256|17238|17256|17238|17256|17238|0
1640816100000|2021-12-29 22:15:00|17255.8|17237.8|17256.2|17238.2|17256.2|17238.2|17255.8|17237.8|0
1640816400000|2021-12-29 22:20:00|17256.6|17238.6|17256.6|17238.6|17256.9|17238.9|17256.6|17238.6|0
1640816700000|2021-12-29 22:25:00|17256.7|17238.7|17256.7|17238.7|17256.8|17238.8|17256.7|17238.7|0
1640817000000|2021-12-29 22:30:00|17256.8|17238.8|17256.8|17238.8|17256.8|17238.8|17256.8|17238.8|0
1640817300000|2021-12-29 22:35:00|17256.7|17238.7|17255.8|17237.8|17256.9|17238.9|17255.7|17237.7|0
1640817600000|2021-12-29 22:40:00|17255.7|17237.7|17256|17238|17256.1|17238.1|17255.7|17237.7|0
1640817900000|2021-12-29 22:45:00|17256.1|17238.1|17255.4|17237.4|17256.1|17238.1|17254.8|17236.8|0
1640818200000|2021-12-29 22:50:00|17255.7|17237.7|17255.4|17237.4|17256.1|17238.1|17255.4|17237.4|0
1640818500000|2021-12-29 22:55:00|17255.8|17237.8|17255.4|17237.4|17255.8|17237.8|17255.4|17237.4|0
1640818800000|2021-12-29 23:00:00|17257.1|17239.1|17243.7|17225.7|17261.4|17243.4|17243.7|17225.7|0
1640819100000|2021-12-29 23:05:00|17244.4|17226.4|17247.5|17229.5|17247.5|17229.5|17243.4|17225.4|0
1640819400000|2021-12-29 23:10:00|17247.8|17229.8|17247.5|17229.5|17249.4|17231.4|17246.9|17228.9|0
1640819700000|2021-12-29 23:15:00|17247.8|17229.8|17245|17227|17248.8|17230.8|17244.4|17226.4|0
1640820000000|2021-12-29 23:20:00|17246.9|17228.9|17246.3|17228.3|17248.2|17230.2|17244.4|17226.4|0
1640820300000|2021-12-29 23:25:00|17247|17229|17244.8|17226.8|17247.6|17229.6|17243.2|17225.2|0
1640820600000|2021-12-29 23:30:00|17244.5|17226.5|17246.1|17228.1|17247.4|17229.4|17244.2|17226.2|0
1640820900000|2021-12-29 23:35:00|17245.5|17227.5|17248.6|17230.6|17249.3|17231.3|17244.2|17226.2|0
1640821200000|2021-12-29 23:40:00|17249.3|17231.3|17249.9|17231.9|17249.9|17231.9|17247.4|17229.4|0
1640821500000|2021-12-29 23:45:00|17249.6|17231.6|17249.3|17231.3|17252.4|17234.4|17248.6|17230.6|0
1640821800000|2021-12-29 23:50:00|17248.6|17230.6|17245.9|17227.9|17249.4|17231.4|17245.9|17227.9|0
1640822100000|2021-12-29 23:55:00|17246.2|17228.2|17246.6|17228.6|17249.7|17231.7|17245.9|17227.9|0
1640822400000|2021-12-30 00:00:00|17245.9|17227.9|17244|17226|17247.2|17229.2|17242.8|17224.8|0
1640822700000|2021-12-30 00:05:00|17243.4|17225.4|17244|17226|17245|17227|17242.4|17224.4|0
1640823000000|2021-12-30 00:10:00|17244.7|17226.7|17239.6|17221.6|17244.7|17226.7|17237.7|17219.7|0
1640823300000|2021-12-30 00:15:00|17239|17221|17238.7|17220.7|17239.6|17221.6|17232.3|17214.3|0
1640823600000|2021-12-30 00:20:00|17239.1|17221.1|17243|17225|17243.6|17225.6|17237.6|17219.6|0
1640823900000|2021-12-30 00:25:00|17243.2|17225.2|17243.5|17225.5|17246.3|17228.3|17240.6|17222.6|0
1640824200000|2021-12-30 00:30:00|17243.4|17225.4|17248|17230|17249.7|17231.7|17242.3|17224.3|0
1640824500000|2021-12-30 00:35:00|17248.1|17230.1|17246.7|17228.7|17249.3|17231.3|17243|17225|0
1640824800000|2021-12-30 00:40:00|17245.9|17227.9|17243.6|17225.6|17245.9|17227.9|17242.8|17224.8|0
1640825100000|2021-12-30 00:45:00|17245.2|17227.2|17247.4|17229.4|17248.2|17230.2|17242.7|17224.7|0
1640825400000|2021-12-30 00:50:00|17246.2|17228.2|17249.3|17231.3|17249.3|17231.3|17243.2|17225.2|0
1640825700000|2021-12-30 00:55:00|17248.5|17230.5|17249.1|17231.1|17250.2|17232.2|17245.5|17227.5|0
1640826000000|2021-12-30 01:00:00|17237.2|17233.2|17242.2|17238.2|17251.2|17247.2|17237.2|17233.2|174
1640826300000|2021-12-30 01:05:00|17242.7|17238.7|17243.7|17239.7|17248.2|17244.2|17241.7|17237.7|69
1640826600000|2021-12-30 01:10:00|17243.2|17239.2|17246.2|17242.2|17248.7|17244.7|17242.2|17238.2|84
1640826900000|2021-12-30 01:15:00|17246.7|17242.7|17243.7|17239.7|17248.7|17244.7|17240.2|17236.2|267
1640827200000|2021-12-30 01:20:00|17242.2|17238.2|17233.2|17229.2|17242.2|17238.2|17233.2|17229.2|42
1640827500000|2021-12-30 01:25:00|17236.2|17232.2|17242.7|17238.7|17242.7|17238.7|17236.2|17232.2|3
1640827800000|2021-12-30 01:30:00|17243.2|17239.2|17238.2|17234.2|17243.7|17239.7|17235.7|17231.7|61
1640828100000|2021-12-30 01:35:00|17229.2|17225.2|17245.7|17241.7|17245.7|17241.7|17228.7|17224.7|121
1640828400000|2021-12-30 01:40:00|17246.7|17242.7|17247.7|17243.7|17249.7|17245.7|17245.2|17241.2|49
1640828700000|2021-12-30 01:45:00|17249.2|17245.2|17253.2|17249.2|17253.2|17249.2|17249.2|17245.2|35
1640829000000|2021-12-30 01:50:00|17249.7|17245.7|17252.2|17248.2|17252.7|17248.7|17247.2|17243.2|123
1640829300000|2021-12-30 01:55:00|17253.2|17249.2|17249.2|17245.2|17254.7|17250.7|17249.2|17245.2|63
1640829600000|2021-12-30 02:00:00|17248.7|17244.7|17251.7|17247.7|17253.7|17249.7|17247.7|17243.7|81
1640829900000|2021-12-30 02:05:00|17250.7|17246.7|17251.7|17247.7|17252.2|17248.2|17249.7|17245.7|48
1640830200000|2021-12-30 02:10:00|17250.7|17246.7|17247.2|17243.2|17250.7|17246.7|17246.7|17242.7|60
1640830500000|2021-12-30 02:15:00|17247.7|17243.7|17246.7|17242.7|17247.7|17243.7|17243.7|17239.7|113
1640830800000|2021-12-30 02:20:00|17245.7|17241.7|17246.2|17242.2|17246.2|17242.2|17245.2|17241.2|77
1640831100000|2021-12-30 02:25:00|17246.7|17242.7|17245.2|17241.2|17249.7|17245.7|17245.2|17241.2|83
1640831400000|2021-12-30 02:30:00|17246.7|17242.7|17238.7|17234.7|17246.7|17242.7|17238.7|17234.7|90
1640831700000|2021-12-30 02:35:00|17237.7|17233.7|17235.7|17231.7|17237.7|17233.7|17234.7|17230.7|32
1640832000000|2021-12-30 02:40:00|17234.7|17230.7|17232.7|17228.7|17234.7|17230.7|17228.7|17224.7|27
1640832300000|2021-12-30 02:45:00|17230.7|17226.7|17225.2|17221.2|17230.7|17226.7|17219.7|17215.7|88
1640832600000|2021-12-30 02:50:00|17223.2|17219.2|17215.7|17211.7|17224.7|17220.7|17215.7|17211.7|38
1640832900000|2021-12-30 02:55:00|17214.2|17210.2|17207.2|17203.2|17215.2|17211.2|17204.2|17200.2|115
1640833200000|2021-12-30 03:00:00|17206.2|17202.2|17212.2|17208.2|17216.7|17212.7|17206.2|17202.2|117
1640833500000|2021-12-30 03:05:00|17212.7|17208.7|17211.2|17207.2|17212.7|17208.7|17210.7|17206.7|56
1640833800000|2021-12-30 03:10:00|17211.7|17207.7|17215.7|17211.7|17216.7|17212.7|17210.7|17206.7|92
1640834100000|2021-12-30 03:15:00|17217.2|17213.2|17213.7|17209.7|17219.7|17215.7|17213.7|17209.7|62
1640834400000|2021-12-30 03:20:00|17212.7|17208.7|17219.2|17215.2|17219.2|17215.2|17212.7|17208.7|43
1640834700000|2021-12-30 03:25:00|17220.2|17216.2|17209.7|17205.7|17221.2|17217.2|17209.2|17205.2|112
1640835000000|2021-12-30 03:30:00|17208.7|17204.7|17207.7|17203.7|17217.2|17213.2|17206.7|17202.7|165
1640835300000|2021-12-30 03:35:00|17210.2|17206.2|17205.7|17201.7|17212.7|17208.7|17204.7|17200.7|118
1640835600000|2021-12-30 03:40:00|17204.7|17200.7|17197.7|17193.7|17204.7|17200.7|17197.7|17193.7|82
1640835900000|2021-12-30 03:45:00|17202.2|17198.2|17217.7|17213.7|17221.2|17217.2|17169.2|17165.2|2431
1640836200000|2021-12-30 03:50:00|17220.7|17216.7|17209.7|17205.7|17229.2|17225.2|17207.7|17203.7|1215
1640836500000|2021-12-30 03:55:00|17208.7|17204.7|17222.7|17218.7|17222.7|17218.7|17202.2|17198.2|832
1640836800000|2021-12-30 04:00:00|17223.2|17219.2|17223.7|17219.7|17236.2|17232.2|17220.7|17216.7|807
1640837100000|2021-12-30 04:05:00|17225.7|17221.7|17225.7|17221.7|17236.2|17232.2|17218.7|17214.7|449
1640837400000|2021-12-30 04:10:00|17226.7|17222.7|17237.2|17233.2|17238.7|17234.7|17226.2|17222.2|422
1640837700000|2021-12-30 04:15:00|17238.7|17234.7|17253.7|17249.7|17253.7|17249.7|17233.2|17229.2|677
1640838000000|2021-12-30 04:20:00|17254.2|17250.2|17248.2|17244.2|17256.7|17252.7|17244.2|17240.2|531
1640838300000|2021-12-30 04:25:00|17247.7|17243.7|17250.7|17246.7|17253.2|17249.2|17244.7|17240.7|351
1640838600000|2021-12-30 04:30:00|17251.7|17247.7|17257.7|17253.7|17260.7|17256.7|17247.7|17243.7|534
1640838900000|2021-12-30 04:35:00|17256.7|17252.7|17258.7|17254.7|17264.2|17260.2|17255.7|17251.7|319
1640839200000|2021-12-30 04:40:00|17259.7|17255.7|17265.7|17261.7|17267.2|17263.2|17255.7|17251.7|486
1640839500000|2021-12-30 04:45:00|17266|17262|17262.2|17258.2|17274|17270|17262|17258|985
1640839800000|2021-12-30 04:50:00|17262|17258|17273.2|17269.2|17277.7|17273.7|17255.7|17251.7|439
1640840100000|2021-12-30 04:55:00|17274|17270|17273.7|17269.7|17278|17274|17271.7|17267.7|116
1640840400000|2021-12-30 05:00:00|17274|17270|17266.2|17262.2|17277.5|17273.5|17266|17262|251
1640840700000|2021-12-30 05:05:00|17266|17262|17262|17258|17270|17266|17259|17255|553
1640841000000|2021-12-30 05:10:00|17262.5|17258.5|17253|17249|17263.5|17259.5|17252.7|17248.7|367
1640841300000|2021-12-30 05:15:00|17252.7|17248.7|17256.2|17252.2|17262.5|17258.5|17250.2|17246.2|306
1640841600000|2021-12-30 05:20:00|17256.5|17252.5|17250|17246|17257|17253|17249.5|17245.5|536
1640841900000|2021-12-30 05:25:00|17249.7|17245.7|17250|17246|17253|17249|17247.7|17243.7|388
1640842200000|2021-12-30 05:30:00|17249.5|17245.5|17248.5|17244.5|17258.5|17254.5|17246|17242|1049
1640842500000|2021-12-30 05:35:00|17248.2|17244.2|17250|17246|17251.7|17247.7|17241|17237|573
1640842800000|2021-12-30 05:40:00|17249.7|17245.7|17243.2|17239.2|17250.7|17246.7|17241.2|17237.2|598
1640843100000|2021-12-30 05:45:00|17243|17239|17239|17235|17243.5|17239.5|17236.2|17232.2|349
1640843400000|2021-12-30 05:50:00|17239.2|17235.2|17243.2|17239.2|17246|17242|17235|17231|347
1640843700000|2021-12-30 05:55:00|17243.5|17239.5|17240.2|17236.2|17246.2|17242.2|17239.7|17235.7|406
1640844000000|2021-12-30 06:00:00|17239.7|17235.7|17235.2|17231.2|17243.5|17239.5|17235|17231|404
1640844300000|2021-12-30 06:05:00|17235|17231|17222.2|17218.2|17235|17231|17219.7|17215.7|841
1640844600000|2021-12-30 06:10:00|17222.5|17218.5|17218.2|17214.2|17225.2|17221.2|17217.7|17213.7|359
1640844900000|2021-12-30 06:15:00|17218.5|17214.5|17228.7|17224.7|17231.7|17227.7|17218.5|17214.5|339
1640845200000|2021-12-30 06:20:00|17229|17225|17246.7|17242.7|17252.5|17248.5|17228.2|17224.2|230
1640845500000|2021-12-30 06:25:00|17247|17243|17246.2|17242.2|17251.5|17247.5|17244.7|17240.7|222
1640845800000|2021-12-30 06:30:00|17246|17242|17256.2|17252.2|17258.2|17254.2|17243.7|17239.7|345
1640846100000|2021-12-30 06:35:00|17256|17252|17255|17251|17258|17254|17252.7|17248.7|186
1640846400000|2021-12-30 06:40:00|17254.7|17250.7|17251.7|17247.7|17258.5|17254.5|17250.5|17246.5|267
1640846700000|2021-12-30 06:45:00|17252|17248|17256.2|17252.2|17256.2|17252.2|17247.5|17243.5|161
1640847000000|2021-12-30 06:50:00|17255.7|17251.7|17263|17259|17263.7|17259.7|17255.5|17251.5|356
1640847300000|2021-12-30 06:55:00|17262.7|17258.7|17270.5|17266.5|17270.5|17266.5|17259|17255|525
1640847600000|2021-12-30 07:00:00|17270.2|17266.2|17262.5|17258.5|17271|17267|17262.5|17258.5|319
1640847900000|2021-12-30 07:05:00|17262.7|17258.7|17258|17254|17263|17259|17254.5|17250.5|302
1640848200000|2021-12-30 07:10:00|17257.7|17253.7|17259.2|17255.2|17262.7|17258.7|17256.7|17252.7|243
1640848500000|2021-12-30 07:15:00|17259.5|17255.5|17257|17253|17266|17262|17247.5|17243.5|358
1640848800000|2021-12-30 07:20:00|17256.5|17252.5|17265|17261|17267|17263|17255.5|17251.5|277
1640849100000|2021-12-30 07:25:00|17265.2|17261.2|17263.2|17259.2|17270.5|17266.5|17261.7|17257.7|149
1640849400000|2021-12-30 07:30:00|17263.5|17259.5|17270.7|17266.7|17271|17267|17261.2|17257.2|352
1640849700000|2021-12-30 07:35:00|17271|17267|17269|17265|17275.7|17271.7|17265.2|17261.2|743
1640850000000|2021-12-30 07:40:00|17269.2|17265.2|17269.7|17265.7|17274.2|17270.2|17266.5|17262.5|305
1640850300000|2021-12-30 07:45:00|17269.5|17265.5|17266.7|17262.7|17270.5|17266.5|17264|17260|175
1640850600000|2021-12-30 07:50:00|17267|17263|17260|17256|17268.5|17264.5|17248|17244|711
1640850900000|2021-12-30 07:55:00|17260.2|17256.2|17260.7|17256.7|17264.7|17260.7|17255.7|17251.7|391
1640851200000|2021-12-30 08:00:00|17261|17257|17255.2|17251.2|17264|17260|17254|17250|367
1640851500000|2021-12-30 08:05:00|17255.5|17251.5|17269|17265|17271.5|17267.5|17249.2|17245.2|252
1640851800000|2021-12-30 08:10:00|17269.2|17265.2|17262.2|17258.2|17274.2|17270.2|17261.5|17257.5|171
1640852100000|2021-12-30 08:15:00|17262.5|17258.5|17259.7|17255.7|17266.2|17262.2|17258|17254|594
1640852400000|2021-12-30 08:20:00|17258|17254|17268.5|17264.5|17268.7|17264.7|17258|17254|293
1640852700000|2021-12-30 08:25:00|17268.2|17264.2|17265|17261|17273.2|17269.2|17261.7|17257.7|246
1640853000000|2021-12-30 08:30:00|17264.7|17260.7|17260.7|17256.7|17266.5|17262.5|17257|17253|436
1640853300000|2021-12-30 08:35:00|17260.5|17256.5|17253.7|17249.7|17261|17257|17251.7|17247.7|302
1640853600000|2021-12-30 08:40:00|17254|17250|17246.7|17242.7|17257.2|17253.2|17244|17240|450
1640853900000|2021-12-30 08:45:00|17247|17243|17252.5|17248.5|17257.7|17253.7|17238.2|17234.2|517
1640854200000|2021-12-30 08:50:00|17252.2|17248.2|17259.2|17255.2|17259.7|17255.7|17246.5|17242.5|387
1640854500000|2021-12-30 08:55:00|17259|17255|17252.5|17248.5|17262.2|17258.2|17252.2|17248.2|338
1640854800000|2021-12-30 09:00:00|17252.7|17248.7|17245.2|17241.2|17256.5|17252.5|17239.7|17235.7|398
1640855100000|2021-12-30 09:05:00|17245|17241|17251.7|17247.7|17254.7|17250.7|17241.7|17237.7|517
1640855400000|2021-12-30 09:10:00|17251.5|17247.5|17250.5|17246.5|17253.7|17249.7|17245|17241|488
1640855700000|2021-12-30 09:15:00|17251|17247|17253.2|17249.2|17259.2|17255.2|17249|17245|277
1640856000000|2021-12-30 09:20:00|17253.5|17249.5|17249.2|17245.2|17259|17255|17246.7|17242.7|538
1640856300000|2021-12-30 09:25:00|17249|17245|17242.5|17238.5|17254.7|17250.7|17242.2|17238.2|768
1640856600000|2021-12-30 09:30:00|17242.7|17238.7|17237.5|17233.5|17244.2|17240.2|17220|17216|1444
1640856900000|2021-12-30 09:35:00|17237.7|17233.7|17241.5|17237.5|17242.2|17238.2|17228|17224|760
1640857200000|2021-12-30 09:40:00|17241.2|17237.2|17249|17245|17257.2|17253.2|17239|17235|844
1640857500000|2021-12-30 09:45:00|17248.7|17244.7|17239.7|17235.7|17248.7|17244.7|17239.5|17235.5|987
1640857800000|2021-12-30 09:50:00|17239.5|17235.5|17238|17234|17245.5|17241.5|17234.5|17230.5|839
1640858100000|2021-12-30 09:55:00|17239|17235|17259|17255|17262.2|17258.2|17239|17235|1357
1640858400000|2021-12-30 10:00:00|17259.2|17255.2|17262|17258|17262|17258|17249.2|17245.2|448
1640858700000|2021-12-30 10:05:00|17263.7|17259.7|17261.5|17257.5|17268.5|17264.5|17259|17255|124
1640859000000|2021-12-30 10:10:00|17262.6|17244.6|17267.3|17249.3|17269.8|17251.8|17262.6|17244.6|6451626
1640859300000|2021-12-30 10:15:00|17267.6|17249.6|17270.6|17252.6|17271.8|17253.8|17266.3|17248.3|0
1640859600000|2021-12-30 10:20:00|17270.2|17252.2|17263.8|17245.8|17270.6|17252.6|17263|17245|0
1640859900000|2021-12-30 10:25:00|17263.4|17245.4|17263.8|17245.8|17265.1|17247.1|17260.5|17242.5|0
1640860200000|2021-12-30 10:30:00|17263|17245|17257.7|17239.7|17263|17245|17257.7|17239.7|0
1640860500000|2021-12-30 10:35:00|17257.6|17239.6|17262.7|17244.7|17263.2|17245.2|17257.6|17239.6|0
1640860800000|2021-12-30 10:40:00|17262.3|17244.3|17252.2|17248.2|17262.3|17251.5|17247|17243|62
1640861100000|2021-12-30 10:45:00|17252.5|17248.5|17253.2|17249.2|17256.7|17252.7|17250.7|17246.7|33
1640861400000|2021-12-30 10:50:00|17253|17249|17246.2|17242.2|17253|17249|17245.2|17241.2|23
1640861700000|2021-12-30 10:55:00|17246|17242|17252.5|17248.5|17253|17249|17244.7|17240.7|24
1640862000000|2021-12-30 11:00:00|17252.2|17248.2|17255.5|17251.5|17255.5|17251.5|17250.5|17246.5|4
1640862300000|2021-12-30 11:05:00|17254|17250|17256.7|17252.7|17257.5|17253.5|17254|17250|10
1640862600000|2021-12-30 11:10:00|17257|17253|17258.2|17254.2|17260|17256|17256.7|17252.7|3
1640862900000|2021-12-30 11:15:00|17258.7|17254.7|17257.2|17253.2|17260.7|17256.7|17257.2|17253.2|9
1640863200000|2021-12-30 11:20:00|17259.2|17255.2|17260.2|17256.2|17260.2|17256.2|17259.2|17255.2|4
1640863500000|2021-12-30 11:25:00|17261.7|17257.7|17260.2|17256.2|17263.7|17259.7|17259.2|17255.2|13
1640863800000|2021-12-30 11:30:00|17261.7|17257.7|17267.2|17263.2|17267.7|17263.7|17261.7|17257.7|22
1640864100000|2021-12-30 11:35:00|17267.7|17263.7|17268.2|17264.2|17270.7|17266.7|17265.2|17261.2|42
1640864400000|2021-12-30 11:40:00|17266.2|17262.2|17266.7|17262.7|17268.2|17264.2|17264.7|17260.7|22
1640864700000|2021-12-30 11:45:00|17267.2|17263.2|17271.7|17267.7|17272.7|17268.7|17267.2|17263.2|32
1640865000000|2021-12-30 11:50:00|17273.2|17269.2|17271.7|17267.7|17273.2|17269.2|17271.2|17267.2|9
1640865300000|2021-12-30 11:55:00|17274.7|17270.7|17279.7|17275.7|17280.2|17276.2|17274.7|17270.7|19
1640865600000|2021-12-30 12:00:00|17280.7|17276.7|17278.7|17274.7|17281.7|17277.7|17277.2|17273.2|30
1640865900000|2021-12-30 12:05:00|17279.2|17275.2|17280.2|17276.2|17280.7|17276.7|17277.2|17273.2|37
1640866200000|2021-12-30 12:10:00|17280.7|17276.7|17279.2|17275.2|17281.2|17277.2|17279.2|17275.2|8
1640866500000|2021-12-30 12:15:00|17280.7|17276.7|17281.7|17277.7|17282.2|17278.2|17280.7|17276.7|20
1640866800000|2021-12-30 12:20:00|17278.7|17274.7|17283.2|17279.2|17283.2|17279.2|17278.7|17274.7|20
1640867100000|2021-12-30 12:25:00|17283.7|17279.7|17284.2|17280.2|17284.7|17280.7|17283.2|17279.2|21
1640867400000|2021-12-30 12:30:00|17282.2|17278.2|17282.7|17278.7|17283.7|17279.7|17281.7|17277.7|27
1640867700000|2021-12-30 12:35:00|17284.2|17280.2|17287.7|17283.7|17288.7|17284.7|17282.7|17278.7|77
1640868000000|2021-12-30 12:40:00|17286.2|17282.2|17288.7|17284.7|17290.2|17286.2|17286.2|17282.2|55
1640868300000|2021-12-30 12:45:00|17289.7|17285.7|17289.2|17285.2|17291.2|17287.2|17288.7|17284.7|15
1640868600000|2021-12-30 12:50:00|17289.7|17285.7|17286.7|17282.7|17289.7|17285.7|17285.2|17281.2|36
1640868900000|2021-12-30 12:55:00|17287.2|17283.2|17287.7|17283.7|17288.2|17284.2|17287.2|17283.2|42
1640869200000|2021-12-30 13:00:00|17288.2|17284.2|17286.7|17282.7|17289.2|17285.2|17286.7|17282.7|11
1640869500000|2021-12-30 13:05:00|17285.7|17281.7|17285.2|17281.2|17286.7|17282.7|17285.2|17281.2|10
1640869800000|2021-12-30 13:10:00|17284.2|17280.2|17281.7|17277.7|17284.2|17280.2|17281.7|17277.7|17
1640870100000|2021-12-30 13:15:00|17283.7|17279.7|17281.7|17277.7|17283.7|17279.7|17281.7|17277.7|5
1640870400000|2021-12-30 13:20:00|17280.7|17276.7|17281.2|17277.2|17281.2|17277.2|17277.7|17273.7|32
1640870700000|2021-12-30 13:25:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|5
1640871000000|2021-12-30 13:30:00|17285.2|17281.2|17286.2|17282.2|17286.2|17282.2|17281.2|17277.2|3
1640871300000|2021-12-30 13:35:00|17285.2|17281.2|17290.7|17286.7|17290.7|17286.7|17285.2|17281.2|25
1640871600000|2021-12-30 13:40:00|17288.7|17284.7|17286.2|17282.2|17288.7|17284.7|17284.7|17280.7|18
1640871900000|2021-12-30 13:45:00|17285.2|17281.2|17282.7|17278.7|17289.2|17285.2|17282.7|17278.7|13
1640872200000|2021-12-30 13:50:00|17281.2|17277.2|17281.2|17277.2|17286.7|17282.7|17281.2|17277.2|8
1640872500000|2021-12-30 13:55:00|17282.2|17278.2|17280.7|17276.7|17283.7|17279.7|17280.7|17276.7|8
1640872800000|2021-12-30 14:00:00|17279.2|17275.2|17280.2|17276.2|17283.2|17279.2|17279.2|17275.2|18
1640873100000|2021-12-30 14:05:00|17282.2|17278.2|17281.2|17277.2|17284.2|17280.2|17280.2|17276.2|29
1640873400000|2021-12-30 14:10:00|17283.2|17279.2|17280.7|17276.7|17284.7|17280.7|17280.7|17276.7|15
1640873700000|2021-12-30 14:15:00|17284.2|17280.2|17284.7|17280.7|17285.7|17281.7|17284.2|17280.2|11
1640874000000|2021-12-30 14:20:00|17285.2|17281.2|17284.7|17280.7|17287.2|17283.2|17284.7|17280.7|17
1640874300000|2021-12-30 14:25:00|17283.7|17279.7|17278.7|17274.7|17285.7|17281.7|17278.7|17274.7|13
1640874600000|2021-12-30 14:30:00|17279.7|17275.7|17304.7|17300.7|17304.7|17300.7|17278.7|17274.7|196
1640874900000|2021-12-30 14:35:00|17307.2|17303.2|17308.7|17304.7|17312.7|17308.7|17303.2|17299.2|206
1640875200000|2021-12-30 14:40:00|17308.2|17304.2|17300.7|17296.7|17312.7|17308.7|17298.7|17294.7|129
1640875500000|2021-12-30 14:45:00|17298.7|17294.7|17304.2|17300.2|17305.7|17301.7|17296.7|17292.7|92
1640875800000|2021-12-30 14:50:00|17303.7|17299.7|17308.7|17304.7|17311.2|17307.2|17302.2|17298.2|242
1640876100000|2021-12-30 14:55:00|17308.2|17304.2|17308.7|17304.7|17309.2|17305.2|17304.7|17300.7|86
1640876400000|2021-12-30 15:00:00|17307.2|17303.2|17308.7|17304.7|17311.7|17307.7|17304.7|17300.7|88
1640876700000|2021-12-30 15:05:00|17307.7|17303.7|17312.7|17308.7|17315.7|17311.7|17302.7|17298.7|135
1640877000000|2021-12-30 15:10:00|17314.2|17310.2|17311.2|17307.2|17314.7|17310.7|17310.7|17306.7|74
1640877300000|2021-12-30 15:15:00|17310.2|17306.2|17300.7|17296.7|17310.2|17306.2|17300.2|17296.2|54
1640877600000|2021-12-30 15:20:00|17302.7|17298.7|17293.2|17289.2|17302.7|17298.7|17292.2|17288.2|152
1640877900000|2021-12-30 15:25:00|17295.7|17291.7|17294.2|17290.2|17299.7|17295.7|17293.7|17289.7|25
1640878200000|2021-12-30 15:30:00|17296.7|17292.7|17304.2|17300.2|17304.2|17300.2|17296.2|17292.2|32
1640878500000|2021-12-30 15:35:00|17304.7|17300.7|17300.2|17296.2|17304.7|17300.7|17298.7|17294.7|145
1640878800000|2021-12-30 15:40:00|17299.7|17295.7|17298.2|17294.2|17302.7|17298.7|17298.2|17294.2|30
1640879100000|2021-12-30 15:45:00|17300.2|17296.2|17295.2|17291.2|17301.2|17297.2|17294.7|17290.7|39
1640879400000|2021-12-30 15:50:00|17294.2|17290.2|17299.7|17295.7|17300.2|17296.2|17294.2|17290.2|45
1640879700000|2021-12-30 15:55:00|17300.2|17296.2|17292.2|17288.2|17302.7|17298.7|17290.2|17286.2|117
1640880000000|2021-12-30 16:00:00|17290.7|17286.7|17295.2|17291.2|17295.2|17291.2|17290.2|17286.2|28
1640880300000|2021-12-30 16:05:00|17294.2|17290.2|17294.7|17290.7|17297.2|17293.2|17291.7|17287.7|75
1640880600000|2021-12-30 16:10:00|17295.2|17291.2|17296.7|17292.7|17297.7|17293.7|17295.2|17291.2|13
1640880900000|2021-12-30 16:15:00|17298.2|17294.2|17301.7|17297.7|17302.2|17298.2|17298.2|17294.2|45
1640881200000|2021-12-30 16:20:00|17302.2|17298.2|17300.2|17296.2|17302.2|17298.2|17297.7|17293.7|76
1640881500000|2021-12-30 16:25:00|17299.2|17295.2|17298.2|17294.2|17302.7|17298.7|17298.2|17294.2|62
1640881800000|2021-12-30 16:30:00|17297.2|17293.2|17307.2|17303.2|17307.2|17303.2|17296.7|17292.7|128
1640882100000|2021-12-30 16:35:00|17307.7|17303.7|17305.7|17301.7|17308.2|17304.2|17303.7|17299.7|142
1640882400000|2021-12-30 16:40:00|17307.2|17303.2|17304.2|17300.2|17308.7|17304.7|17303.7|17299.7|152
1640882700000|2021-12-30 16:45:00|17305.7|17301.7|17303.7|17299.7|17305.7|17301.7|17301.2|17297.2|141
1640883000000|2021-12-30 16:50:00|17301.7|17297.7|17296.7|17292.7|17301.7|17297.7|17293.2|17289.2|103
1640883300000|2021-12-30 16:55:00|17297.2|17293.2|17294.7|17290.7|17297.2|17293.2|17293.7|17289.7|88
1640883600000|2021-12-30 17:00:00|17295.2|17291.2|17296.2|17292.2|17296.7|17292.7|17295.2|17291.2|18
1640883900000|2021-12-30 17:05:00|17294.2|17290.2|17295.2|17291.2|17296.2|17292.2|17294.2|17290.2|25
1640884200000|2021-12-30 17:10:00|17295.7|17291.7|17296.7|17292.7|17298.2|17294.2|17295.7|17291.7|22
1640884500000|2021-12-30 17:15:00|17297.7|17293.7|17290.7|17286.7|17297.7|17293.7|17290.7|17286.7|51
1640884800000|2021-12-30 17:20:00|17291.2|17287.2|17287.7|17283.7|17292.2|17288.2|17287.7|17283.7|85
1640885100000|2021-12-30 17:25:00|17288.7|17284.7|17293.7|17289.7|17293.7|17289.7|17288.7|17284.7|32
1640885400000|2021-12-30 17:30:00|17294.7|17290.7|17295.2|17291.2|17296.2|17292.2|17294.7|17290.7|27
1640885700000|2021-12-30 17:35:00|17294.7|17290.7|17293.7|17289.7|17295.2|17291.2|17293.7|17289.7|12
1640886000000|2021-12-30 17:40:00|17291.7|17287.7|17293.2|17289.2|17294.7|17290.7|17291.7|17287.7|17
1640886300000|2021-12-30 17:45:00|17292.2|17288.2|17293.7|17289.7|17295.7|17291.7|17291.7|17287.7|16
1640886600000|2021-12-30 17:50:00|17294.2|17290.2|17289.7|17285.7|17294.2|17290.2|17289.7|17285.7|27
1640886900000|2021-12-30 17:55:00|17290.7|17286.7|17291.7|17287.7|17292.2|17288.2|17290.2|17286.2|8
1640887200000|2021-12-30 18:00:00|17290.2|17286.2|17291.2|17287.2|17293.2|17289.2|17290.2|17286.2|43
1640887500000|2021-12-30 18:05:00|17291.7|17287.7|17289.7|17285.7|17291.7|17287.7|17286.7|17282.7|90
1640887800000|2021-12-30 18:10:00|17288.7|17284.7|17286.2|17282.2|17289.2|17285.2|17285.7|17281.7|129
1640888100000|2021-12-30 18:15:00|17285.7|17281.7|17285.2|17281.2|17288.7|17284.7|17285.2|17281.2|29
1640888400000|2021-12-30 18:20:00|17286.2|17282.2|17287.2|17283.2|17287.7|17283.7|17284.2|17280.2|12
1640888700000|2021-12-30 18:25:00|17285.7|17281.7|17289.2|17285.2|17290.7|17286.7|17285.7|17281.7|27
1640889000000|2021-12-30 18:30:00|17291.2|17287.2|17290.7|17286.7|17292.7|17288.7|17290.7|17286.7|15
1640889300000|2021-12-30 18:35:00|17290.2|17286.2|17291.7|17287.7|17291.7|17287.7|17290.2|17286.2|5
1640889600000|2021-12-30 18:40:00|17292.2|17288.2|17290.7|17286.7|17292.2|17288.2|17290.7|17286.7|10
1640889900000|2021-12-30 18:45:00|17290.2|17286.2|17289.7|17285.7|17291.7|17287.7|17288.7|17284.7|25
1640890200000|2021-12-30 18:50:00|17290.2|17286.2|17295.2|17291.2|17295.2|17291.2|17290.2|17286.2|53
1640890500000|2021-12-30 18:55:00|17295.7|17291.7|17292.2|17288.2|17295.7|17291.7|17290.2|17286.2|169
1640890800000|2021-12-30 19:00:00|17287.7|17283.7|17279.2|17275.2|17287.7|17283.7|17279.2|17275.2|175
1640891100000|2021-12-30 19:05:00|17281.2|17277.2|17278.2|17274.2|17281.2|17277.2|17274.2|17270.2|108
1640891400000|2021-12-30 19:10:00|17281.2|17277.2|17281.7|17277.7|17281.7|17277.7|17281.2|17277.2|5
1640891700000|2021-12-30 19:15:00|17285.2|17281.2|17286.7|17282.7|17287.7|17283.7|17285.2|17281.2|7
1640892000000|2021-12-30 19:20:00|17287.2|17283.2|17281.7|17277.7|17290.2|17286.2|17280.2|17276.2|149
1640892300000|2021-12-30 19:25:00|17285.7|17281.7|17289.2|17285.2|17292.2|17288.2|17283.2|17279.2|106
1640892600000|2021-12-30 19:30:00|17289.7|17285.7|17288.7|17284.7|17289.7|17285.7|17287.2|17283.2|52
1640892900000|2021-12-30 19:35:00|17289.7|17285.7|17291.2|17287.2|17291.7|17287.7|17288.7|17284.7|12
1640893200000|2021-12-30 19:40:00|17294.2|17290.2|17294.7|17290.7|17294.7|17290.7|17290.7|17286.7|27
1640893500000|2021-12-30 19:45:00|17295.2|17291.2|17295.7|17291.7|17296.7|17292.7|17294.2|17290.2|23
1640893800000|2021-12-30 19:50:00|17294.7|17290.7|17296.7|17292.7|17296.7|17292.7|17294.2|17290.2|36
1640894100000|2021-12-30 19:55:00|17296.2|17292.2|17294.7|17290.7|17297.7|17293.7|17294.7|17290.7|37
1640894400000|2021-12-30 20:00:00|17294.2|17290.2|17293.2|17289.2|17294.2|17290.2|17289.7|17285.7|49
1640894700000|2021-12-30 20:05:00|17292.2|17288.2|17291.2|17287.2|17293.2|17289.2|17291.2|17287.2|17
1640895000000|2021-12-30 20:10:00|17290.7|17286.7|17289.2|17285.2|17290.7|17286.7|17288.2|17284.2|22
1640895300000|2021-12-30 20:15:00|17289.7|17285.7|17293.2|17289.2|17293.2|17289.2|17289.7|17285.7|17
1640895600000|2021-12-30 20:20:00|17295.7|17291.7|17292.7|17288.7|17295.7|17291.7|17292.7|17288.7|15
1640895900000|2021-12-30 20:25:00|17294.7|17290.7|17293.2|17289.2|17295.2|17291.2|17292.2|17288.2|62
1640896200000|2021-12-30 20:30:00|17292.7|17288.7|17292.7|17288.7|17292.7|17288.7|17291.2|17287.2|13
1640896500000|2021-12-30 20:35:00|17293.7|17289.7|17295.2|17291.2|17295.2|17291.2|17293.2|17289.2|34
1640896800000|2021-12-30 20:40:00|17293.2|17289.2|17284.7|17280.7|17293.7|17289.7|17284.7|17280.7|75
1640897100000|2021-12-30 20:45:00|17284.2|17280.2|17280.2|17276.2|17285.7|17281.7|17280.2|17276.2|42
1640897400000|2021-12-30 20:50:00|17279.7|17275.7|17280.2|17276.2|17281.2|17277.2|17276.7|17272.7|124
1640897700000|2021-12-30 20:55:00|17278.7|17274.7|17281.2|17277.2|17283.2|17279.2|17277.2|17273.2|117
1640898000000|2021-12-30 21:00:00|17292.7|17288.7|17283.7|17279.7|17292.7|17288.7|17282.7|17278.7|64
1640898300000|2021-12-30 21:05:00|17285.7|17281.7|17289.2|17285.2|17293.2|17289.2|17284.7|17280.7|13
1640898600000|2021-12-30 21:10:00|17292.2|17288.2|17299.2|17281.2|17299.8|17288.2|17288.2|17281.2|6493884
1640898900000|2021-12-30 21:15:00|17298.6|17280.6|17297.9|17279.9|17299.8|17281.8|17294.8|17276.8|0
1640899200000|2021-12-30 21:20:00|17297.3|17279.3|17295.7|17277.7|17298.7|17280.7|17295|17277|0
1640899500000|2021-12-30 21:25:00|17296|17278|17294.4|17276.4|17296.3|17278.3|17294.4|17276.4|0
1640899800000|2021-12-30 21:30:00|17295|17277|17293.8|17275.8|17295|17277|17293.1|17275.1|0
1640900100000|2021-12-30 21:35:00|17294.4|17276.4|17294.4|17276.4|17297|17279|17294.4|17276.4|0
1640900400000|2021-12-30 21:40:00|17293.8|17275.8|17293.1|17275.1|17295|17277|17291.2|17273.2|0
1640900700000|2021-12-30 21:45:00|17293.8|17275.8|17291.2|17273.2|17295.7|17277.7|17290.6|17272.6|0
1640901000000|2021-12-30 21:50:00|17291.9|17273.9|17294.1|17276.1|17296|17278|17291.2|17273.2|0
1640901300000|2021-12-30 21:55:00|17293.7|17275.7|17292.8|17274.8|17296|17278|17292.7|17274.7|0
1640901600000|2021-12-30 22:00:00|17292.6|17274.6|17292.6|17274.6|17292.8|17274.8|17292.6|17274.6|0
1640901900000|2021-12-30 22:05:00|17292.8|17274.8|17293.5|17275.5|17294.5|17276.5|17292.7|17274.7|0
1640902200000|2021-12-30 22:10:00|17293.7|17275.7|17291|17273|17293.7|17275.7|17290.3|17272.3|0
1640902500000|2021-12-30 22:15:00|17291.4|17273.4|17290.7|17272.7|17292.1|17274.1|17289.8|17271.8|0
1640902800000|2021-12-30 22:20:00|17290.9|17272.9|17290.4|17272.4|17291.1|17273.1|17289.1|17271.1|0
1640903100000|2021-12-30 22:25:00|17290|17272|17289.8|17271.8|17290.3|17272.3|17289.8|17271.8|0
1640903400000|2021-12-30 22:30:00|17289.7|17271.7|17290.1|17272.1|17290.4|17272.4|17289.7|17271.7|0
1640903700000|2021-12-30 22:35:00|17289.6|17271.6|17289.6|17271.6|17289.6|17271.6|17289.6|17271.6|0
1640904000000|2021-12-30 22:40:00|17289.7|17271.7|17289.7|17271.7|17289.7|17271.7|17289.7|17271.7|0
1640904300000|2021-12-30 22:45:00|17289.6|17271.6|17290.7|17272.7|17290.7|17272.7|17289.6|17271.6|0
1640904600000|2021-12-30 22:50:00|17290.6|17272.6|17290.7|17272.7|17290.7|17272.7|17290.6|17272.6|0
1640904900000|2021-12-30 22:55:00|17291|17273|17290.8|17272.8|17291.1|17273.1|17290.2|17272.2|0
1640905200000|2021-12-30 23:00:00|17296.1|17278.1|17297.1|17279.1|17299.6|17281.6|17294.8|17276.8|0
1640905500000|2021-12-30 23:05:00|17296.7|17278.7|17296.7|17278.7|17299.6|17281.6|17295.8|17277.8|0
1640905800000|2021-12-30 23:10:00|17297.1|17279.1|17296.1|17278.1|17297.7|17279.7|17296.1|17278.1|0
1640906100000|2021-12-30 23:15:00|17296.4|17278.4|17296.8|17278.8|17299.3|17281.3|17294.8|17276.8|0
1640906400000|2021-12-30 23:20:00|17297.1|17279.1|17296.1|17278.1|17297.1|17279.1|17294.2|17276.2|0
1640906700000|2021-12-30 23:25:00|17295.5|17277.5|17295.5|17277.5|17295.5|17277.5|17293.6|17275.6|0
1640907000000|2021-12-30 23:30:00|17294.8|17276.8|17292.9|17274.9|17295.8|17277.8|17289.8|17271.8|0
1640907300000|2021-12-30 23:35:00|17292.3|17274.3|17292.9|17274.9|17293.2|17275.2|17290.4|17272.4|0
1640907600000|2021-12-30 23:40:00|17293.6|17275.6|17293.2|17275.2|17293.6|17275.6|17292.6|17274.6|0
1640907900000|2021-12-30 23:45:00|17292.9|17274.9|17291.7|17273.7|17292.9|17274.9|17291|17273|0
1640908200000|2021-12-30 23:50:00|17291|17273|17290.4|17272.4|17291.7|17273.7|17288.5|17270.5|0
1640908500000|2021-12-30 23:55:00|17291|17273|17292.9|17274.9|17293.6|17275.6|17290.4|17272.4|0
1640908800000|2021-12-31 00:00:00|17292.8|17274.8|17291.6|17273.6|17293.5|17275.5|17290.9|17272.9|0
1640909100000|2021-12-31 00:05:00|17290.9|17272.9|17287.4|17269.4|17291.6|17273.6|17287.1|17269.1|0
1640909400000|2021-12-31 00:10:00|17287.1|17269.1|17286.8|17268.8|17289.7|17271.7|17286.4|17268.4|0
1640909700000|2021-12-31 00:15:00|17286.4|17268.4|17273.5|17255.5|17287.7|17269.7|17272.2|17254.2|0
1640910000000|2021-12-31 00:20:00|17274.1|17256.1|17257.6|17239.6|17274.1|17256.1|17257.6|17239.6|0
1640910300000|2021-12-31 00:25:00|17257.9|17239.9|17238.7|17220.7|17258.8|17240.8|17230.5|17212.5|0
1640910600000|2021-12-31 00:30:00|17239.3|17221.3|17234.2|17216.2|17240|17222|17233.6|17215.6|0
1640910900000|2021-12-31 00:35:00|17233.9|17215.9|17240.6|17222.6|17241.6|17223.6|17233.6|17215.6|0
1640911200000|2021-12-31 00:40:00|17240.3|17222.3|17236.4|17218.4|17240.3|17222.3|17236.4|17218.4|0
1640911500000|2021-12-31 00:45:00|17237.1|17219.1|17237.1|17219.1|17239.6|17221.6|17236.7|17218.7|0
1640911800000|2021-12-31 00:50:00|17237.4|17219.4|17240.9|17222.9|17241.5|17223.5|17237.1|17219.1|0
1640912100000|2021-12-31 00:55:00|17241.2|17223.2|17241|17223|17241.5|17223.5|17235.8|17217.8|0
1640912400000|2021-12-31 01:00:00|17241.3|17223.3|17250.7|17246.7|17262.2|17258.2|17241.3|17223.3|191
1640912700000|2021-12-31 01:05:00|17246.2|17242.2|17243.2|17239.2|17250.7|17246.7|17238.7|17234.7|30
1640913000000|2021-12-31 01:10:00|17239.7|17235.7|17235.7|17231.7|17244.2|17240.2|17234.2|17230.2|45
1640913300000|2021-12-31 01:15:00|17233.7|17229.7|17234.7|17230.7|17237.2|17233.2|17226.2|17222.2|76
1640913600000|2021-12-31 01:20:00|17233.7|17229.7|17241.2|17237.2|17243.2|17239.2|17233.7|17229.7|31
1640913900000|2021-12-31 01:25:00|17240.7|17236.7|17247.7|17243.7|17254.2|17250.2|17236.7|17232.7|59
1640914200000|2021-12-31 01:30:00|17247.2|17243.2|17235.7|17231.7|17251.2|17247.2|17235.7|17231.7|62
1640914500000|2021-12-31 01:35:00|17234.7|17230.7|17246.2|17242.2|17246.2|17242.2|17229.2|17225.2|108
1640914800000|2021-12-31 01:40:00|17248.2|17244.2|17256.7|17252.7|17256.7|17252.7|17247.7|17243.7|29
1640915100000|2021-12-31 01:45:00|17255.7|17251.7|17252.7|17248.7|17255.7|17251.7|17251.7|17247.7|25
1640915400000|2021-12-31 01:50:00|17251.7|17247.7|17259.7|17255.7|17265.2|17261.2|17251.7|17247.7|51
1640915700000|2021-12-31 01:55:00|17259.2|17255.2|17265.7|17261.7|17265.7|17261.7|17259.2|17255.2|23
1640916000000|2021-12-31 02:00:00|17268.2|17264.2|17258.7|17254.7|17268.2|17264.2|17258.7|17254.7|39
1640916300000|2021-12-31 02:05:00|17259.7|17255.7|17260.7|17256.7|17260.7|17256.7|17259.2|17255.2|20
1640916600000|2021-12-31 02:10:00|17259.2|17255.2|17248.2|17244.2|17259.2|17255.2|17248.2|17244.2|50
1640916900000|2021-12-31 02:15:00|17247.7|17243.7|17247.2|17243.2|17249.7|17245.7|17242.7|17238.7|44
1640917200000|2021-12-31 02:20:00|17246.7|17242.7|17244.7|17240.7|17247.2|17243.2|17237.7|17233.7|101
1640917500000|2021-12-31 02:25:00|17241.7|17237.7|17239.7|17235.7|17243.7|17239.7|17239.7|17235.7|55
1640917800000|2021-12-31 02:30:00|17240.7|17236.7|17230.7|17226.7|17243.2|17239.2|17225.7|17221.7|325
1640918100000|2021-12-31 02:35:00|17226.2|17222.2|17234.2|17230.2|17234.2|17230.2|17221.2|17217.2|164
1640918400000|2021-12-31 02:40:00|17232.2|17228.2|17228.7|17224.7|17232.2|17228.2|17221.7|17217.7|93
1640918700000|2021-12-31 02:45:00|17230.2|17226.2|17234.2|17230.2|17234.2|17230.2|17229.7|17225.7|36
1640919000000|2021-12-31 02:50:00|17235.2|17231.2|17238.7|17234.7|17238.7|17234.7|17235.2|17231.2|21
1640919300000|2021-12-31 02:55:00|17239.2|17235.2|17236.2|17232.2|17240.7|17236.7|17236.2|17232.2|39
1640919600000|2021-12-31 03:00:00|17235.2|17231.2|17231.2|17227.2|17235.7|17231.7|17229.2|17225.2|81
1640919900000|2021-12-31 03:05:00|17230.7|17226.7|17227.2|17223.2|17230.7|17226.7|17227.2|17223.2|37
1640920200000|2021-12-31 03:10:00|17226.7|17222.7|17222.7|17218.7|17226.7|17222.7|17218.7|17214.7|47
1640920500000|2021-12-31 03:15:00|17221.7|17217.7|17219.2|17215.2|17221.7|17217.7|17215.7|17211.7|32
1640920800000|2021-12-31 03:20:00|17217.7|17213.7|17222.2|17218.2|17224.2|17220.2|17217.7|17213.7|76
1640921100000|2021-12-31 03:25:00|17221.7|17217.7|17220.7|17216.7|17226.7|17222.7|17219.2|17215.2|48
1640921400000|2021-12-31 03:30:00|17222.7|17218.7|17219.7|17215.7|17222.7|17218.7|17215.2|17211.2|92
1640921700000|2021-12-31 03:35:00|17225.2|17221.2|17231.7|17227.7|17234.7|17230.7|17220.7|17216.7|224
1640922000000|2021-12-31 03:40:00|17230.7|17226.7|17231.7|17227.7|17232.7|17228.7|17222.2|17218.2|174
1640922300000|2021-12-31 03:45:00|17238.7|17234.7|17305.2|17301.2|17310.7|17306.7|17236.7|17232.7|3933
1640922600000|2021-12-31 03:50:00|17306.7|17302.7|17305.2|17301.2|17320.7|17316.7|17301.7|17297.7|1388
1640922900000|2021-12-31 03:55:00|17308.2|17304.2|17315.7|17311.7|17316.7|17312.7|17307.7|17303.7|689
1640923200000|2021-12-31 04:00:00|17317.2|17313.2|17347.2|17343.2|17349.2|17345.2|17317.2|17313.2|1184
1640923500000|2021-12-31 04:05:00|17346.2|17342.2|17353.7|17349.7|17361.2|17357.2|17341.2|17337.2|829
1640923800000|2021-12-31 04:10:00|17354.2|17350.2|17348.7|17344.7|17358.7|17354.7|17347.7|17343.7|323
1640924100000|2021-12-31 04:15:00|17350.7|17346.7|17346.7|17342.7|17366.7|17362.7|17341.7|17337.7|667
1640924400000|2021-12-31 04:20:00|17345.7|17341.7|17350.2|17346.2|17350.7|17346.7|17335.7|17331.7|821
1640924700000|2021-12-31 04:25:00|17350.7|17346.7|17354.2|17350.2|17358.2|17354.2|17348.7|17344.7|456
1640925000000|2021-12-31 04:30:00|17352.7|17348.7|17342.7|17338.7|17357.2|17353.2|17340.7|17336.7|442
1640925300000|2021-12-31 04:35:00|17342.2|17338.2|17353.2|17349.2|17354.7|17350.7|17340.7|17336.7|372
1640925600000|2021-12-31 04:40:00|17351.7|17347.7|17364.7|17360.7|17369.7|17365.7|17350.2|17346.2|343
1640925900000|2021-12-31 04:45:00|17365|17361|17366.5|17362.5|17373.7|17369.7|17361.5|17357.5|520
1640926200000|2021-12-31 04:50:00|17366.7|17362.7|17362.5|17358.5|17368.2|17364.2|17353.7|17349.7|210
1640926500000|2021-12-31 04:55:00|17362.7|17358.7|17345.7|17341.7|17362.7|17358.7|17344.2|17340.2|602
1640926800000|2021-12-31 05:00:00|17345.5|17341.5|17353.2|17349.2|17354.5|17350.5|17343.2|17339.2|446
1640927100000|2021-12-31 05:05:00|17353.5|17349.5|17350.5|17346.5|17357|17353|17348|17344|288
1640927400000|2021-12-31 05:10:00|17350.2|17346.2|17356.5|17352.5|17360|17356|17350.2|17346.2|367
1640927700000|2021-12-31 05:15:00|17356|17352|17362.7|17358.7|17363|17359|17352.5|17348.5|406
1640928000000|2021-12-31 05:20:00|17363|17359|17355.7|17351.7|17363.7|17359.7|17353|17349|188
1640928300000|2021-12-31 05:25:00|17355.5|17351.5|17346|17342|17355.5|17351.5|17346|17342|143
1640928600000|2021-12-31 05:30:00|17345|17341|17351.7|17347.7|17353|17349|17337|17333|330
1640928900000|2021-12-31 05:35:00|17350.7|17346.7|17352.2|17348.2|17357.5|17353.5|17348.7|17344.7|250
1640929200000|2021-12-31 05:40:00|17352.5|17348.5|17363.2|17359.2|17363.5|17359.5|17352.5|17348.5|262
1640929500000|2021-12-31 05:45:00|17363|17359|17370.2|17366.2|17372|17368|17359.5|17355.5|350
1640929800000|2021-12-31 05:50:00|17369.7|17365.7|17366.7|17362.7|17371.7|17367.7|17364.5|17360.5|181
1640930100000|2021-12-31 05:55:00|17366.5|17362.5|17355|17351|17369|17365|17354.5|17350.5|228
1640930400000|2021-12-31 06:00:00|17355.2|17351.2|17361.5|17357.5|17364.2|17360.2|17353.7|17349.7|451
1640930700000|2021-12-31 06:05:00|17361.2|17357.2|17375.2|17371.2|17377.2|17373.2|17361.2|17357.2|310
1640931000000|2021-12-31 06:10:00|17375|17371|17375|17371|17376.7|17372.7|17368.5|17364.5|182
1640931300000|2021-12-31 06:15:00|17375.5|17371.5|17377.7|17373.7|17382|17378|17375.2|17371.2|259
1640931600000|2021-12-31 06:20:00|17378|17374|17378.7|17374.7|17382|17378|17371.2|17367.2|155
1640931900000|2021-12-31 06:25:00|17379|17375|17382.7|17378.7|17385.5|17381.5|17372.7|17368.7|505
1640932200000|2021-12-31 06:30:00|17383|17379|17378.7|17374.7|17385|17381|17375.7|17371.7|178
1640932500000|2021-12-31 06:35:00|17379|17375|17371.2|17367.2|17379.2|17375.2|17367.7|17363.7|216
1640932800000|2021-12-31 06:40:00|17371.5|17367.5|17374.5|17370.5|17375|17371|17366.2|17362.2|95
1640933100000|2021-12-31 06:45:00|17374.7|17370.7|17369.2|17365.2|17375.2|17371.2|17367.7|17363.7|120
1640933400000|2021-12-31 06:50:00|17369.5|17365.5|17383|17379|17384|17380|17369.5|17365.5|249
1640933700000|2021-12-31 06:55:00|17381.7|17377.7|17375.5|17371.5|17383.5|17379.5|17375|17371|170
1640934000000|2021-12-31 07:00:00|17375.2|17371.2|17382.2|17378.2|17383|17379|17373.7|17369.7|217
1640934300000|2021-12-31 07:05:00|17382.5|17378.5|17387.2|17383.2|17388.7|17384.7|17381.5|17377.5|207
1640934600000|2021-12-31 07:10:00|17387|17383|17393|17389|17395.5|17391.5|17383|17379|220
1640934900000|2021-12-31 07:15:00|17393.7|17389.7|17409.2|17405.2|17414|17410|17393.7|17389.7|747
1640935200000|2021-12-31 07:20:00|17409.5|17405.5|17405.5|17401.5|17410.5|17406.5|17402.2|17398.2|220
1640935500000|2021-12-31 07:25:00|17405|17401|17400.5|17396.5|17406.7|17402.7|17395.7|17391.7|184
1640935800000|2021-12-31 07:30:00|17400.7|17396.7|17405.2|17401.2|17406.7|17402.7|17397.7|17393.7|152
1640936100000|2021-12-31 07:35:00|17405|17401|17404|17400|17407.7|17403.7|17396.7|17392.7|219
1640936400000|2021-12-31 07:40:00|17404.2|17400.2|17412.7|17408.7|17416.7|17412.7|17404.2|17400.2|228
1640936700000|2021-12-31 07:45:00|17413|17409|17404.2|17400.2|17416.7|17412.7|17404|17400|237
1640937000000|2021-12-31 07:50:00|17404.5|17400.5|17406.5|17402.5|17408.5|17404.5|17395.7|17391.7|153
1640937300000|2021-12-31 07:55:00|17406.7|17402.7|17400.2|17396.2|17410.5|17406.5|17398.5|17394.5|194
1640937600000|2021-12-31 08:00:00|17402.2|17398.2|17409.5|17405.5|17412.5|17408.5|17401.2|17397.2|405
1640937900000|2021-12-31 08:05:00|17409.2|17405.2|17406.7|17402.7|17414.7|17410.7|17404.5|17400.5|371
1640938200000|2021-12-31 08:10:00|17406.5|17402.5|17400.5|17396.5|17409.5|17405.5|17399|17395|236
1640938500000|2021-12-31 08:15:00|17400.2|17396.2|17406.7|17402.7|17410.7|17406.7|17397|17393|427
1640938800000|2021-12-31 08:20:00|17407|17403|17399|17395|17410.5|17406.5|17398.7|17394.7|282
1640939100000|2021-12-31 08:25:00|17399.2|17395.2|17404.2|17400.2|17406.7|17402.7|17398|17394|373
1640939400000|2021-12-31 08:30:00|17404.5|17400.5|17407.5|17403.5|17411.5|17407.5|17404|17400|408
1640939700000|2021-12-31 08:35:00|17407.7|17403.7|17409|17405|17417.7|17413.7|17407|17403|228
1640940000000|2021-12-31 08:40:00|17408.7|17404.7|17384|17380|17408.7|17404.7|17370.7|17366.7|507
1640940300000|2021-12-31 08:45:00|17384.2|17380.2|17382|17378|17393.2|17389.2|17378|17374|219
1640940600000|2021-12-31 08:50:00|17381.7|17377.7|17389|17385|17394.7|17390.7|17377.2|17373.2|290
1640940900000|2021-12-31 08:55:00|17388.5|17384.5|17380.2|17376.2|17389.7|17385.7|17376|17372|267
1640941200000|2021-12-31 09:00:00|17379.7|17375.7|17384.5|17380.5|17393|17389|17372.5|17368.5|360
1640941500000|2021-12-31 09:05:00|17384.7|17380.7|17382.5|17378.5|17385.5|17381.5|17378.7|17374.7|186
1640941800000|2021-12-31 09:10:00|17383|17379|17393.7|17389.7|17397|17393|17381|17377|276
1640942100000|2021-12-31 09:15:00|17393.5|17389.5|17389.7|17385.7|17399.5|17395.5|17387.7|17383.7|187
1640942400000|2021-12-31 09:20:00|17389.5|17385.5|17394.2|17390.2|17397|17393|17389.2|17385.2|455
1640942700000|2021-12-31 09:25:00|17395|17391|17392.5|17388.5|17395|17391|17386.2|17382.2|505
1640943000000|2021-12-31 09:30:00|17392.2|17388.2|17384.5|17380.5|17392.2|17388.2|17374|17370|892
1640943300000|2021-12-31 09:35:00|17385.2|17381.2|17392.7|17388.7|17397|17393|17380.5|17376.5|724
1640943600000|2021-12-31 09:40:00|17393|17389|17389.5|17385.5|17396.2|17392.2|17384.7|17380.7|772
1640943900000|2021-12-31 09:45:00|17390|17386|17394.7|17390.7|17394.7|17390.7|17387.7|17383.7|900
1640944200000|2021-12-31 09:50:00|17395|17391|17391|17387|17395.7|17391.7|17380.7|17376.7|1045
1640944500000|2021-12-31 09:55:00|17390.7|17386.7|17402.5|17398.5|17405|17401|17385.7|17381.7|1200
1640944800000|2021-12-31 10:00:00|17403.2|17399.2|17374.7|17370.7|17403.2|17399.2|17370.5|17366.5|379
1640945100000|2021-12-31 10:05:00|17374.5|17370.5|17378.5|17374.5|17379|17375|17363.7|17359.7|225
1640945400000|2021-12-31 10:10:00|17370.8|17352.8|17368.8|17350.8|17371.3|17353.3|17368.2|17350.2|6457126
1640945700000|2021-12-31 10:15:00|17369.1|17351.1|17368.8|17350.8|17369.4|17351.4|17368.5|17350.5|0
1640946000000|2021-12-31 10:20:00|17368.5|17350.5|17369.4|17351.4|17369.4|17351.4|17366.7|17348.7|0
1640946300000|2021-12-31 10:25:00|17369.7|17351.7|17371.6|17353.6|17371.6|17353.6|17369.1|17351.1|0
1640946600000|2021-12-31 10:30:00|17372.3|17354.3|17372.3|17354.3|17373.5|17355.5|17371.6|17353.6|0
1640946900000|2021-12-31 10:35:00|17371.6|17353.6|17369.7|17351.7|17372.3|17354.3|17369.7|17351.7|0
1640947200000|2021-12-31 10:40:00|17387|17383|17391.2|17387.2|17394|17390|17381|17377|232
1640947500000|2021-12-31 10:45:00|17391|17387|17389.5|17385.5|17392.7|17388.7|17387|17383|126
1640947800000|2021-12-31 10:50:00|17390|17386|17388.7|17384.7|17390.5|17386.5|17383.7|17379.7|33
1640948100000|2021-12-31 10:55:00|17388.5|17384.5|17390.7|17386.7|17391.2|17387.2|17388.2|17384.2|7
1640948400000|2021-12-31 11:00:00|17391|17387|17387.7|17383.7|17393.2|17389.2|17387.2|17383.2|37
1640948700000|2021-12-31 11:05:00|17387.5|17383.5|17382.7|17378.7|17387.5|17383.5|17381|17377|24
1640949000000|2021-12-31 11:10:00|17382.5|17378.5|17385.5|17381.5|17385.5|17381.5|17382|17378|13
1640949300000|2021-12-31 11:15:00|17384.2|17380.2|17381.2|17377.2|17384.7|17380.7|17381.2|17377.2|5
1640949600000|2021-12-31 11:20:00|17380.7|17376.7|17381.2|17377.2|17383.2|17379.2|17380.7|17376.7|17
1640949900000|2021-12-31 11:25:00|17380.2|17376.2|17383.7|17379.7|17383.7|17379.7|17380.2|17376.2|24
1640950200000|2021-12-31 11:30:00|17384.2|17380.2|17382.7|17378.7|17384.2|17380.2|17380.7|17376.7|61
1640950500000|2021-12-31 11:35:00|17380.2|17376.2|17380.2|17376.2|17382.7|17378.7|17380.2|17376.2|21
1640950800000|2021-12-31 11:40:00|17379.2|17375.2|17383.2|17379.2|17383.2|17379.2|17379.2|17375.2|89
1640951100000|2021-12-31 11:45:00|17383.7|17379.7|17384.7|17380.7|17387.7|17383.7|17383.7|17379.7|35
1640951400000|2021-12-31 11:50:00|17382.7|17378.7|17383.2|17379.2|17385.2|17381.2|17382.7|17378.7|18
1640951700000|2021-12-31 11:55:00|17385.2|17381.2|17384.7|17380.7|17386.2|17382.2|17381.7|17377.7|54
1640952000000|2021-12-31 12:00:00|17386.2|17382.2|17384.2|17380.2|17386.7|17382.7|17383.7|17379.7|16
1640952300000|2021-12-31 12:05:00|17385.2|17381.2|17381.2|17377.2|17385.2|17381.2|17381.2|17377.2|13
1640952600000|2021-12-31 12:10:00|17383.2|17379.2|17382.2|17378.2|17383.2|17379.2|17382.2|17378.2|10
1640952900000|2021-12-31 12:15:00|17381.2|17377.2|17382.2|17378.2|17382.2|17378.2|17381.2|17377.2|5
1640953200000|2021-12-31 12:20:00|17382.7|17378.7|17385.7|17381.7|17388.7|17384.7|17382.7|17378.7|6
1640953500000|2021-12-31 12:25:00|17390.7|17386.7|17392.2|17388.2|17392.2|17388.2|17390.7|17386.7|4
1640953800000|2021-12-31 12:30:00|17390.2|17386.2|17389.2|17385.2|17392.2|17388.2|17386.7|17382.7|9
1640954100000|2021-12-31 12:35:00|17386.7|17382.7|17389.7|17385.7|17389.7|17385.7|17386.7|17382.7|4
1640954400000|2021-12-31 12:40:00|17386.7|17382.7|17397.2|17393.2|17397.2|17393.2|17386.7|17382.7|13
1640954700000|2021-12-31 12:45:00|17398.2|17394.2|17397.2|17393.2|17398.7|17394.7|17397.2|17393.2|5
1640955000000|2021-12-31 12:50:00|17397.7|17393.7|17398.2|17394.2|17398.2|17394.2|17397.2|17393.2|7
1640955300000|2021-12-31 12:55:00|17396.2|17392.2|17396.2|17392.2|17396.7|17392.7|17396.2|17392.2|5
1640955600000|2021-12-31 13:00:00|17397.2|17393.2|17397.7|17393.7|17397.7|17393.7|17397.2|17393.2|3
1640955900000|2021-12-31 13:05:00|17394.2|17390.2|17398.7|17394.7|17398.7|17394.7|17394.2|17390.2|8
1640956200000|2021-12-31 13:10:00|17397.2|17393.2|17400.7|17396.7|17402.7|17398.7|17397.2|17393.2|12
1640956500000|2021-12-31 13:15:00|17401.7|17397.7|17399.2|17395.2|17402.2|17398.2|17399.2|17395.2|27
1640956800000|2021-12-31 13:20:00|17402.2|17398.2|17402.2|17398.2|17402.2|17398.2|17402.2|17398.2|1
1640957100000|2021-12-31 13:25:00|17401.7|17397.7|17402.7|17398.7|17403.2|17399.2|17401.2|17397.2|17
1640957400000|2021-12-31 13:30:00|17400.7|17396.7|17403.2|17399.2|17405.2|17401.2|17397.7|17393.7|18
1640957700000|2021-12-31 13:35:00|17404.2|17400.2|17408.2|17404.2|17409.2|17405.2|17404.2|17400.2|29
1640958000000|2021-12-31 13:40:00|17409.7|17405.7|17412.2|17408.2|17412.2|17408.2|17409.7|17405.7|21
1640958300000|2021-12-31 13:45:00|17413.7|17409.7|17414.7|17410.7|17414.7|17410.7|17412.2|17408.2|59
1640958600000|2021-12-31 13:50:00|17414.2|17410.2|17415.7|17411.7|17416.2|17412.2|17413.7|17409.7|31
1640958900000|2021-12-31 13:55:00|17416.7|17412.7|17409.7|17405.7|17418.7|17414.7|17409.2|17405.2|85
1640959200000|2021-12-31 14:00:00|17410.7|17406.7|17407.2|17403.2|17410.7|17406.7|17407.2|17403.2|15
1640959500000|2021-12-31 14:05:00|17405.7|17401.7|17404.2|17400.2|17406.2|17402.2|17404.2|17400.2|24
1640959800000|2021-12-31 14:10:00|17403.2|17399.2|17403.2|17399.2|17404.2|17400.2|17402.2|17398.2|12
1640960100000|2021-12-31 14:15:00|17402.2|17398.2|17398.7|17394.7|17402.2|17398.2|17398.2|17394.2|48
1640960400000|2021-12-31 14:20:00|17397.7|17393.7|17393.2|17389.2|17397.7|17393.7|17392.2|17388.2|53
1640960700000|2021-12-31 14:25:00|17395.2|17391.2|17386.7|17382.7|17395.2|17391.2|17386.7|17382.7|119
1640961000000|2021-12-31 14:30:00|17387.2|17383.2|17423.7|17419.7|17423.7|17419.7|17387.2|17383.2|159
1640961300000|2021-12-31 14:35:00|17423.2|17419.2|17414.7|17410.7|17425.2|17421.2|17405.2|17401.2|127
1640961600000|2021-12-31 14:40:00|17412.2|17408.2|17393.7|17389.7|17413.2|17409.2|17393.7|17389.7|71
1640961900000|2021-12-31 14:45:00|17394.2|17390.2|17385.7|17381.7|17397.2|17393.2|17381.2|17377.2|107
1640962200000|2021-12-31 14:50:00|17386.2|17382.2|17392.2|17388.2|17392.2|17388.2|17386.2|17382.2|26
1640962500000|2021-12-31 14:55:00|17394.2|17390.2|17384.7|17380.7|17397.2|17393.2|17382.2|17378.2|55
1640962800000|2021-12-31 15:00:00|17386.2|17382.2|17385.2|17381.2|17386.2|17382.2|17369.7|17365.7|140
1640963100000|2021-12-31 15:05:00|17387.7|17383.7|17392.7|17388.7|17398.7|17394.7|17387.7|17383.7|32
1640963400000|2021-12-31 15:10:00|17394.7|17390.7|17384.7|17380.7|17395.2|17391.2|17384.7|17380.7|12
1640963700000|2021-12-31 15:15:00|17380.2|17376.2|17385.2|17381.2|17386.2|17382.2|17380.2|17376.2|14
1640964000000|2021-12-31 15:20:00|17386.2|17382.2|17378.7|17374.7|17386.2|17382.2|17378.7|17374.7|42
1640964300000|2021-12-31 15:25:00|17377.2|17373.2|17386.7|17382.7|17386.7|17382.7|17377.2|17373.2|15
1640964600000|2021-12-31 15:30:00|17387.2|17383.2|17386.2|17382.2|17392.2|17388.2|17382.2|17378.2|82
1640964900000|2021-12-31 15:35:00|17385.2|17381.2|17384.7|17380.7|17385.2|17381.2|17376.7|17372.7|92
1640965200000|2021-12-31 15:40:00|17384.2|17380.2|17390.2|17386.2|17390.2|17386.2|17382.2|17378.2|135
1640965500000|2021-12-31 15:45:00|17395.2|17391.2|17388.7|17384.7|17395.2|17391.2|17386.2|17382.2|49
1640965800000|2021-12-31 15:50:00|17390.2|17386.2|17399.2|17395.2|17399.2|17395.2|17389.2|17385.2|34
1640966100000|2021-12-31 15:55:00|17399.7|17395.7|17407.2|17403.2|17408.7|17404.7|17397.2|17393.2|112
1640966400000|2021-12-31 16:00:00|17408.7|17404.7|17400.2|17396.2|17410.7|17406.7|17397.2|17393.2|57
1640966700000|2021-12-31 16:05:00|17399.2|17395.2|17402.2|17398.2|17402.2|17398.2|17394.7|17390.7|59
1640967000000|2021-12-31 16:10:00|17404.2|17400.2|17399.2|17395.2|17406.7|17402.7|17398.7|17394.7|59
1640967300000|2021-12-31 16:15:00|17400.7|17396.7|17413.7|17409.7|17418.2|17414.2|17400.7|17396.7|64
1640967600000|2021-12-31 16:20:00|17413.2|17409.2|17436.2|17432.2|17436.2|17432.2|17413.2|17409.2|192
1640967900000|2021-12-31 16:25:00|17434.7|17430.7|17440.7|17436.7|17441.2|17437.2|17434.7|17430.7|136
1640968200000|2021-12-31 16:30:00|17441.2|17437.2|17426.2|17422.2|17442.7|17438.7|17426.2|17422.2|55
1640968500000|2021-12-31 16:35:00|17426.7|17422.7|17422.7|17418.7|17426.7|17422.7|17422.7|17418.7|25
1640968800000|2021-12-31 16:40:00|17422.2|17418.2|17421.7|17417.7|17423.7|17419.7|17420.2|17416.2|26
1640969100000|2021-12-31 16:45:00|17423.7|17419.7|17409.2|17405.2|17423.7|17419.7|17407.7|17403.7|54
1640969400000|2021-12-31 16:50:00|17408.2|17404.2|17397.7|17393.7|17408.2|17404.2|17394.7|17390.7|52
1640969700000|2021-12-31 16:55:00|17398.7|17394.7|17398.7|17394.7|17401.2|17397.2|17396.7|17392.7|13
1640970000000|2021-12-31 17:00:00|17396.2|17392.2|17403.2|17399.2|17403.2|17399.2|17396.2|17392.2|10
1640970300000|2021-12-31 17:05:00|17402.2|17398.2|17400.2|17396.2|17402.2|17398.2|17400.2|17396.2|4
1640970600000|2021-12-31 17:10:00|17402.7|17398.7|17401.2|17397.2|17402.7|17398.7|17398.7|17394.7|5
1640970900000|2021-12-31 17:15:00|17395.2|17391.2|17385.7|17381.7|17395.2|17391.2|17385.7|17381.7|28
1640971200000|2021-12-31 17:20:00|17386.7|17382.7|17394.7|17390.7|17394.7|17390.7|17386.7|17382.7|8
1640971500000|2021-12-31 17:25:00|17392.7|17388.7|17394.7|17390.7|17397.2|17393.2|17392.7|17388.7|6
1640971800000|2021-12-31 17:30:00|17395.7|17391.7|17392.2|17388.2|17395.7|17391.7|17387.7|17383.7|16
1640972100000|2021-12-31 17:35:00|17393.2|17389.2|17399.7|17395.7|17399.7|17395.7|17393.2|17389.2|7
1640972400000|2021-12-31 17:40:00|17397.7|17393.7|17401.7|17397.7|17401.7|17397.7|17397.7|17393.7|6
1640972700000|2021-12-31 17:45:00|17404.7|17400.7|17404.7|17400.7|17404.7|17400.7|17404.7|17400.7|1
1640973000000|2021-12-31 17:50:00|17398.2|17394.2|17402.2|17398.2|17402.2|17398.2|17398.2|17394.2|4
1640973300000|2021-12-31 17:55:00|17405.2|17401.2|17406.2|17402.2|17406.2|17402.2|17405.2|17401.2|2
1640973600000|2021-12-31 18:00:00|17405.7|17401.7|17409.7|17405.7|17409.7|17405.7|17405.7|17401.7|8
1640973900000|2021-12-31 18:05:00|17407.7|17403.7|17409.2|17405.2|17412.2|17408.2|17407.2|17403.2|7
1640974200000|2021-12-31 18:10:00|17410.2|17406.2|17400.2|17396.2|17410.2|17406.2|17400.2|17396.2|16
1640974500000|2021-12-31 18:15:00|17399.2|17395.2|17396.7|17392.7|17399.2|17395.2|17391.7|17387.7|58
1640974800000|2021-12-31 18:20:00|17397.7|17393.7|17403.2|17399.2|17403.2|17399.2|17396.2|17392.2|11
1640975100000|2021-12-31 18:25:00|17404.2|17400.2|17407.7|17403.7|17407.7|17403.7|17404.2|17400.2|4
1640975400000|2021-12-31 18:30:00|17408.7|17404.7|17407.2|17403.2|17408.7|17404.7|17406.7|17402.7|5
1640975700000|2021-12-31 18:35:00|17405.7|17401.7|17410.2|17406.2|17410.2|17406.2|17405.7|17401.7|13
1640976000000|2021-12-31 18:40:00|17410.7|17406.7|17408.2|17404.2|17410.7|17406.7|17408.2|17404.2|12
1640976300000|2021-12-31 18:45:00|17409.2|17405.2|17408.2|17404.2|17409.2|17405.2|17408.2|17404.2|5
1640976600000|2021-12-31 18:50:00|17407.7|17403.7|17409.7|17405.7|17409.7|17405.7|17407.7|17403.7|4
1640976900000|2021-12-31 18:55:00|17410.7|17406.7|17414.2|17410.2|17416.2|17412.2|17410.7|17406.7|6
1640977200000|2021-12-31 19:00:00|17412.2|17408.2|17417.2|17413.2|17417.2|17413.2|17411.7|17407.7|4
1640977500000|2021-12-31 19:05:00|17414.7|17410.7|17413.2|17409.2|17417.2|17413.2|17409.7|17405.7|39
1640977800000|2021-12-31 19:10:00|17416.7|17412.7|17407.7|17403.7|17416.7|17412.7|17407.7|17403.7|41
1640978100000|2021-12-31 19:15:00|17405.7|17401.7|17405.2|17401.2|17410.2|17406.2|17397.7|17393.7|51
1640978400000|2021-12-31 19:20:00|17406.7|17402.7|17407.2|17403.2|17409.7|17405.7|17406.7|17402.7|10
1640978700000|2021-12-31 19:25:00|17409.2|17405.2|17407.7|17403.7|17412.7|17408.7|17407.7|17403.7|15
1640979000000|2021-12-31 19:30:00|17410.7|17406.7|17405.2|17401.2|17411.2|17407.2|17399.7|17395.7|102
1640979300000|2021-12-31 19:35:00|17402.2|17398.2|17406.2|17402.2|17406.7|17402.7|17401.2|17397.2|19
1640979600000|2021-12-31 19:40:00|17405.7|17401.7|17406.2|17402.2|17406.2|17402.2|17405.7|17401.7|5
1640979900000|2021-12-31 19:45:00|17406.7|17402.7|17405.7|17401.7|17408.2|17404.2|17403.7|17399.7|18
1640980200000|2021-12-31 19:50:00|17406.2|17402.2|17402.7|17398.7|17406.2|17402.2|17402.7|17398.7|27
1640980500000|2021-12-31 19:55:00|17401.2|17397.2|17397.2|17393.2|17403.2|17399.2|17394.2|17390.2|88
1640980800000|2021-12-31 20:00:00|17397.7|17393.7|17400.2|17396.2|17400.7|17396.7|17393.2|17389.2|10
1640981100000|2021-12-31 20:05:00|17394.7|17390.7|17396.2|17392.2|17398.2|17394.2|17394.7|17390.7|49
1640981400000|2021-12-31 20:10:00|17392.7|17388.7|17378.2|17374.2|17394.2|17390.2|17378.2|17374.2|156
1640981700000|2021-12-31 20:15:00|17377.2|17373.2|17370.7|17366.7|17379.2|17375.2|17370.2|17366.2|114
1640982000000|2021-12-31 20:20:00|17369.2|17365.2|17370.2|17366.2|17370.2|17366.2|17366.7|17362.7|36
1640982300000|2021-12-31 20:25:00|17368.7|17364.7|17365.2|17361.2|17370.2|17366.2|17365.2|17361.2|34
1640982600000|2021-12-31 20:30:00|17369.2|17365.2|17367.2|17363.2|17370.7|17366.7|17364.7|17360.7|50
1640982900000|2021-12-31 20:35:00|17369.7|17365.7|17357.2|17353.2|17369.7|17365.7|17357.2|17353.2|94
1640983200000|2021-12-31 20:40:00|17358.7|17354.7|17357.7|17353.7|17361.7|17357.7|17357.7|17353.7|34
1640983500000|2021-12-31 20:45:00|17361.7|17357.7|17350.2|17346.2|17364.2|17360.2|17350.2|17346.2|65
1640983800000|2021-12-31 20:50:00|17349.7|17345.7|17329.2|17325.2|17349.7|17345.7|17329.2|17325.2|125
1640984100000|2021-12-31 20:55:00|17324.2|17320.2|17307.7|17303.7|17324.2|17320.2|17307.2|17303.2|149
1640984400000|2021-12-31 21:00:00|17307.2|17303.2|17323.2|17319.2|17323.2|17319.2|17304.7|17300.7|97
1640984700000|2021-12-31 21:05:00|17314.2|17310.2|17302.2|17298.2|17320.2|17316.2|17302.2|17298.2|30
1640985000000|2021-12-31 21:10:00|17304.2|17300.2|17325.3|17307.3|17325.3|17313.7|17302.2|17298.2|6494827
1640985300000|2021-12-31 21:15:00|17324.7|17306.7|17319.5|17301.5|17326|17308|17318.8|17300.8|0
1640985600000|2021-12-31 21:20:00|17318.8|17300.8|17315.7|17297.7|17319.5|17301.5|17315.7|17297.7|0
1640985900000|2021-12-31 21:25:00|17316.3|17298.3|17319.3|17301.3|17319.3|17301.3|17315.1|17297.1|0
1640986200000|2021-12-31 21:30:00|17319.6|17301.6|17318.7|17300.7|17319.9|17301.9|17317.7|17299.7|0
1640986500000|2021-12-31 21:35:00|17318|17300|17319.3|17301.3|17319.9|17301.9|17318|17300|0
1640986800000|2021-12-31 21:40:00|17318.7|17300.7|17318.5|17300.5|17320.4|17302.4|17317.8|17299.8|0
1640987100000|2021-12-31 21:45:00|17318.1|17300.1|17316.5|17298.5|17319.4|17301.4|17316.5|17298.5|0
1640987400000|2021-12-31 21:50:00|17315.9|17297.9|17319.1|17301.1|17319.1|17301.1|17315.9|17297.9|0
1640987700000|2021-12-31 21:55:00|17318.8|17300.8|17319|17301|17319.7|17301.7|17317.5|17299.5|0
1641164400000|2022-01-02 23:00:00|17355.6|17337.6|17351.6|17333.6|17355.6|17337.6|17347.1|17329.1|0
1641164700000|2022-01-02 23:05:00|17350.9|17332.9|17354.8|17336.8|17359.3|17341.3|17350.6|17332.6|0
1641165000000|2022-01-02 23:10:00|17355.1|17337.1|17353|17335|17357.4|17339.4|17353|17335|0
1641165300000|2022-01-02 23:15:00|17353.6|17335.6|17360.6|17342.6|17361.9|17343.9|17353|17335|0
1641165600000|2022-01-02 23:20:00|17361.2|17343.2|17358.9|17340.9|17366|17348|17358.3|17340.3|0
1641165900000|2022-01-02 23:25:00|17359.6|17341.6|17358.5|17340.5|17359.6|17341.6|17354.4|17336.4|0
1641166200000|2022-01-02 23:30:00|17359.2|17341.2|17355.4|17337.4|17359.2|17341.2|17353.4|17335.4|0
1641166500000|2022-01-02 23:35:00|17355.1|17337.1|17355.4|17337.4|17356.7|17338.7|17353.5|17335.5|0
1641166800000|2022-01-02 23:40:00|17354.1|17336.1|17355.4|17337.4|17355.4|17337.4|17352.2|17334.2|0
1641167100000|2022-01-02 23:45:00|17355.1|17337.1|17357.3|17339.3|17357.9|17339.9|17354.1|17336.1|0
1641167400000|2022-01-02 23:50:00|17356.7|17338.7|17357.9|17339.9|17358.6|17340.6|17356|17338|0
1641167700000|2022-01-02 23:55:00|17357.6|17339.6|17358.6|17340.6|17360.5|17342.5|17356|17338|0
1641168000000|2022-01-03 00:00:00|17358.9|17340.9|17361.9|17343.9|17364.3|17346.3|17358.6|17340.6|0
1641168300000|2022-01-03 00:05:00|17362.2|17344.2|17362.4|17344.4|17363.2|17345.2|17360.6|17342.6|0
1641168600000|2022-01-03 00:10:00|17362.7|17344.7|17359.5|17341.5|17364.6|17346.6|17359.5|17341.5|0
1641168900000|2022-01-03 00:15:00|17360.1|17342.1|17359.9|17341.9|17366.4|17348.4|17358.2|17340.2|0
1641169200000|2022-01-03 00:20:00|17360.3|17342.3|17372|17354|17372.4|17354.4|17360.3|17342.3|0
1641169500000|2022-01-03 00:25:00|17372.4|17354.4|17386.6|17368.6|17391.6|17373.6|17372.4|17354.4|0
1641169800000|2022-01-03 00:30:00|17385|17367|17367|17349|17385.8|17367.8|17366|17348|0
1641170100000|2022-01-03 00:35:00|17366.8|17348.8|17363.6|17345.6|17373.3|17355.3|17363.2|17345.2|0
1641170400000|2022-01-03 00:40:00|17364.9|17346.9|17372.8|17354.8|17378.8|17360.8|17364.9|17346.9|0
1641170700000|2022-01-03 00:45:00|17373|17355|17374.6|17356.6|17379.5|17361.5|17373|17355|0
1641171000000|2022-01-03 00:50:00|17375|17357|17375.5|17357.5|17377.7|17359.7|17374.6|17356.6|0
1641171300000|2022-01-03 00:55:00|17375.9|17357.9|17379|17361|17381.5|17363.5|17374.2|17356.2|0
1641171600000|2022-01-03 01:00:00|17374.7|17370.7|17381.2|17377.2|17396.7|17392.7|17365.2|17361.2|256
1641171900000|2022-01-03 01:05:00|17380.7|17376.7|17379.7|17375.7|17383.7|17379.7|17374.2|17370.2|146
1641172200000|2022-01-03 01:10:00|17375.7|17371.7|17393.7|17389.7|17395.7|17391.7|17375.7|17371.7|128
1641172500000|2022-01-03 01:15:00|17395.2|17391.2|17411.7|17407.7|17413.7|17409.7|17392.7|17388.7|206
1641172800000|2022-01-03 01:20:00|17412.2|17408.2|17421.7|17417.7|17422.7|17418.7|17410.7|17406.7|107
1641173100000|2022-01-03 01:25:00|17422.2|17418.2|17434.2|17430.2|17437.2|17433.2|17422.2|17418.2|143
1641173400000|2022-01-03 01:30:00|17437.2|17433.2|17436.7|17432.7|17444.2|17440.2|17436.7|17432.7|154
1641173700000|2022-01-03 01:35:00|17435.2|17431.2|17416.2|17412.2|17435.7|17431.7|17412.7|17408.7|156
1641174000000|2022-01-03 01:40:00|17415.2|17411.2|17396.7|17392.7|17415.2|17411.2|17393.2|17389.2|173
1641174300000|2022-01-03 01:45:00|17394.7|17390.7|17391.7|17387.7|17398.7|17394.7|17384.2|17380.2|104
1641174600000|2022-01-03 01:50:00|17390.2|17386.2|17391.2|17387.2|17397.7|17393.7|17390.2|17386.2|74
1641174900000|2022-01-03 01:55:00|17391.7|17387.7|17376.2|17372.2|17391.7|17387.7|17376.2|17372.2|113
1641175200000|2022-01-03 02:00:00|17375.2|17371.2|17373.2|17369.2|17376.7|17372.7|17369.7|17365.7|61
1641175500000|2022-01-03 02:05:00|17371.2|17367.2|17380.2|17376.2|17380.2|17376.2|17370.2|17366.2|200
1641175800000|2022-01-03 02:10:00|17381.2|17377.2|17386.7|17382.7|17389.2|17385.2|17374.2|17370.2|123
1641176100000|2022-01-03 02:15:00|17388.2|17384.2|17385.7|17381.7|17389.2|17385.2|17385.7|17381.7|29
1641176400000|2022-01-03 02:20:00|17382.2|17378.2|17378.2|17374.2|17383.7|17379.7|17376.2|17372.2|96
1641176700000|2022-01-03 02:25:00|17376.2|17372.2|17373.7|17369.7|17377.7|17373.7|17373.7|17369.7|72
1641177000000|2022-01-03 02:30:00|17372.2|17368.2|17368.2|17364.2|17372.7|17368.7|17366.7|17362.7|102
1641177300000|2022-01-03 02:35:00|17369.7|17365.7|17367.2|17363.2|17371.2|17367.2|17363.2|17359.2|81
1641177600000|2022-01-03 02:40:00|17364.7|17360.7|17370.7|17366.7|17370.7|17366.7|17363.7|17359.7|79
1641177900000|2022-01-03 02:45:00|17369.2|17365.2|17368.7|17364.7|17373.2|17369.2|17368.2|17364.2|20
1641178200000|2022-01-03 02:50:00|17367.7|17363.7|17383.1|17379.1|17383.1|17379.1|17365.7|17361.7|38
1641178500000|2022-01-03 02:55:00|17380.6|17376.6|17382.1|17378.1|17382.6|17378.6|17380.6|17376.6|24
1641178800000|2022-01-03 03:00:00|17383.1|17379.1|17387.6|17383.6|17389.1|17385.1|17382.1|17378.1|38
1641179100000|2022-01-03 03:05:00|17386.1|17382.1|17388.1|17384.1|17392.1|17388.1|17384.6|17380.6|55
1641179400000|2022-01-03 03:10:00|17387.6|17383.6|17385.6|17381.6|17390.1|17386.1|17385.6|17381.6|63
1641179700000|2022-01-03 03:15:00|17385.1|17381.1|17384.6|17380.6|17388.1|17384.1|17384.1|17380.1|123
1641180000000|2022-01-03 03:20:00|17385.6|17381.6|17386.6|17382.6|17386.6|17382.6|17384.1|17380.1|50
1641180300000|2022-01-03 03:25:00|17384.6|17380.6|17395.6|17391.6|17395.6|17391.6|17384.1|17380.1|89
1641180600000|2022-01-03 03:30:00|17398.1|17394.1|17385.1|17381.1|17398.6|17394.6|17383.1|17379.1|241
1641180900000|2022-01-03 03:35:00|17383.6|17379.6|17398.6|17394.6|17403.1|17399.1|17382.6|17378.6|380
1641181200000|2022-01-03 03:40:00|17399.6|17395.6|17399.6|17395.6|17402.6|17398.6|17391.1|17387.1|198
1641181500000|2022-01-03 03:45:00|17403.6|17399.6|17484.1|17480.1|17487.1|17483.1|17403.6|17399.6|3437
1641181800000|2022-01-03 03:50:00|17483.6|17479.6|17461.1|17457.1|17494.1|17490.1|17461.1|17457.1|1497
1641182100000|2022-01-03 03:55:00|17461.6|17457.6|17480.6|17476.6|17484.6|17480.6|17460.6|17456.6|1445
1641182400000|2022-01-03 04:00:00|17481.1|17477.1|17470.1|17466.1|17487.6|17483.6|17459.1|17455.1|2164
1641182700000|2022-01-03 04:05:00|17472.1|17468.1|17484.6|17480.6|17485.1|17481.1|17471.6|17467.6|587
1641183000000|2022-01-03 04:10:00|17483.6|17479.6|17472.6|17468.6|17485.1|17481.1|17471.1|17467.1|700
1641183300000|2022-01-03 04:15:00|17471.1|17467.1|17492.6|17488.6|17492.6|17488.6|17469.6|17465.6|770
1641183600000|2022-01-03 04:20:00|17493.1|17489.1|17500.6|17496.6|17504.6|17500.6|17490.1|17486.1|1420
1641183900000|2022-01-03 04:25:00|17502.1|17498.1|17502.6|17498.6|17502.6|17498.6|17492.6|17488.6|491
1641184200000|2022-01-03 04:30:00|17502.1|17498.1|17502.6|17498.6|17504.6|17500.6|17496.1|17492.1|325
1641184500000|2022-01-03 04:35:00|17502.1|17498.1|17501.1|17497.1|17502.6|17498.6|17495.1|17491.1|230
1641184800000|2022-01-03 04:40:00|17502.1|17498.1|17509.6|17505.6|17512.1|17508.1|17499.1|17495.1|593
1641185100000|2022-01-03 04:45:00|17508.9|17504.9|17497.9|17493.9|17509.6|17505.6|17496.4|17492.4|445
1641185400000|2022-01-03 04:50:00|17497.6|17493.6|17521.1|17517.1|17521.4|17517.4|17497.6|17493.6|430
1641185700000|2022-01-03 04:55:00|17521.4|17517.4|17522.6|17518.6|17527.9|17523.9|17519.1|17515.1|474
1641186000000|2022-01-03 05:00:00|17523.6|17519.6|17528.9|17524.9|17532.4|17528.4|17520.6|17516.6|431
1641186300000|2022-01-03 05:05:00|17529.1|17525.1|17520.6|17516.6|17531.6|17527.6|17520.6|17516.6|433
1641186600000|2022-01-03 05:10:00|17520.4|17516.4|17525.6|17521.6|17526.9|17522.9|17520.4|17516.4|284
1641186900000|2022-01-03 05:15:00|17525.4|17521.4|17523.6|17519.6|17527.9|17523.9|17520.1|17516.1|232
1641187200000|2022-01-03 05:20:00|17523.9|17519.9|17527.4|17523.4|17531.4|17527.4|17523.9|17519.9|242
1641187500000|2022-01-03 05:25:00|17527.6|17523.6|17535.4|17531.4|17536.6|17532.6|17526.4|17522.4|507
1641187800000|2022-01-03 05:30:00|17535.6|17531.6|17535.1|17531.1|17538.4|17534.4|17533.1|17529.1|609
1641188100000|2022-01-03 05:35:00|17535.4|17531.4|17531.6|17527.6|17540.1|17536.1|17531.4|17527.4|261
1641188400000|2022-01-03 05:40:00|17531.9|17527.9|17546.6|17542.6|17547.1|17543.1|17530.6|17526.6|455
1641188700000|2022-01-03 05:45:00|17546.9|17542.9|17542.9|17538.9|17550.4|17546.4|17535.6|17531.6|539
1641189000000|2022-01-03 05:50:00|17542.6|17538.6|17542.6|17538.6|17544.9|17540.9|17538.1|17534.1|531
1641189300000|2022-01-03 05:55:00|17542.9|17538.9|17547.6|17543.6|17549.1|17545.1|17542.6|17538.6|564
1641189600000|2022-01-03 06:00:00|17546.6|17542.6|17540.9|17536.9|17548.6|17544.6|17536.4|17532.4|385
1641189900000|2022-01-03 06:05:00|17541.4|17537.4|17542.9|17538.9|17547.4|17543.4|17538.4|17534.4|334
1641190200000|2022-01-03 06:10:00|17543.4|17539.4|17545.9|17541.9|17549.1|17545.1|17542.9|17538.9|258
1641190500000|2022-01-03 06:15:00|17546.1|17542.1|17542.1|17538.1|17547.6|17543.6|17538.1|17534.1|223
1641190800000|2022-01-03 06:20:00|17541.9|17537.9|17543.9|17539.9|17544.4|17540.4|17538.1|17534.1|164
1641191100000|2022-01-03 06:25:00|17544.1|17540.1|17547.1|17543.1|17547.6|17543.6|17539.9|17535.9|388
1641191400000|2022-01-03 06:30:00|17547.4|17543.4|17542.9|17538.9|17549.6|17545.6|17541.4|17537.4|302
1641191700000|2022-01-03 06:35:00|17542.6|17538.6|17541.4|17537.4|17544.9|17540.9|17539.1|17535.1|262
1641192000000|2022-01-03 06:40:00|17542.1|17538.1|17546.4|17542.4|17547.9|17543.9|17538.4|17534.4|253
1641192300000|2022-01-03 06:45:00|17546.1|17542.1|17557.6|17553.6|17557.9|17553.9|17543.9|17539.9|293
1641192600000|2022-01-03 06:50:00|17557.9|17553.9|17561.6|17557.6|17562.9|17558.9|17554.1|17550.1|243
1641192900000|2022-01-03 06:55:00|17561.9|17557.9|17561.4|17557.4|17562.1|17558.1|17557.1|17553.1|186
1641193200000|2022-01-03 07:00:00|17562.4|17558.4|17568.9|17564.9|17571.6|17567.6|17562.4|17558.4|397
1641193500000|2022-01-03 07:05:00|17569.9|17565.9|17579.1|17575.1|17582.4|17578.4|17569.4|17565.4|664
1641193800000|2022-01-03 07:10:00|17579.4|17575.4|17591.4|17587.4|17605.1|17601.1|17577.9|17573.9|799
1641194100000|2022-01-03 07:15:00|17591.1|17587.1|17596.1|17592.1|17597.4|17593.4|17587.1|17583.1|514
1641194400000|2022-01-03 07:20:00|17595.9|17591.9|17588.6|17584.6|17597.4|17593.4|17585.6|17581.6|496
1641194700000|2022-01-03 07:25:00|17588.9|17584.9|17591.1|17587.1|17591.9|17587.9|17579.4|17575.4|259
1641195000000|2022-01-03 07:30:00|17591.4|17587.4|17592.9|17588.9|17595.9|17591.9|17589.1|17585.1|286
1641195300000|2022-01-03 07:35:00|17593.1|17589.1|17593.6|17589.6|17597.1|17593.1|17588.9|17584.9|230
1641195600000|2022-01-03 07:40:00|17593.4|17589.4|17597.9|17593.9|17601.4|17597.4|17593.4|17589.4|240
1641195900000|2022-01-03 07:45:00|17598.1|17594.1|17598.6|17594.6|17608.9|17604.9|17595.6|17591.6|287
1641196200000|2022-01-03 07:50:00|17598.4|17594.4|17602.6|17598.6|17606.4|17602.4|17595.4|17591.4|240
1641196500000|2022-01-03 07:55:00|17602.4|17598.4|17604.4|17600.4|17607.1|17603.1|17599.6|17595.6|555
1641196800000|2022-01-03 08:00:00|17602.9|17598.9|17604.1|17600.1|17607.1|17603.1|17591.6|17587.6|622
1641197100000|2022-01-03 08:05:00|17604.4|17600.4|17592.6|17588.6|17605.9|17601.9|17591.6|17587.6|320
1641197400000|2022-01-03 08:10:00|17592.4|17588.4|17598.4|17594.4|17600.1|17596.1|17587.1|17583.1|498
1641197700000|2022-01-03 08:15:00|17598.6|17594.6|17614.4|17610.4|17618.6|17614.6|17598.6|17594.6|492
1641198000000|2022-01-03 08:20:00|17614.6|17610.6|17618.6|17614.6|17622.1|17618.1|17613.9|17609.9|344
1641198300000|2022-01-03 08:25:00|17618.4|17614.4|17620.6|17616.6|17622.4|17618.4|17614.6|17610.6|554
1641198600000|2022-01-03 08:30:00|17619.9|17615.9|17623.9|17619.9|17631.1|17627.1|17619.9|17615.9|416
1641198900000|2022-01-03 08:35:00|17623.6|17619.6|17636.1|17632.1|17636.9|17632.9|17620.6|17616.6|295
1641199200000|2022-01-03 08:40:00|17635.9|17631.9|17643.1|17639.1|17645.9|17641.9|17634.9|17630.9|480
1641199500000|2022-01-03 08:45:00|17643.4|17639.4|17650.4|17646.4|17650.4|17646.4|17638.4|17634.4|427
1641199800000|2022-01-03 08:50:00|17650.1|17646.1|17656.6|17652.6|17658.1|17654.1|17647.4|17643.4|346
1641200100000|2022-01-03 08:55:00|17656.4|17652.4|17656.1|17652.1|17661.4|17657.4|17654.4|17650.4|341
1641200400000|2022-01-03 09:00:00|17655.6|17651.6|17660.4|17656.4|17665.9|17661.9|17645.9|17641.9|1413
1641200700000|2022-01-03 09:05:00|17659.9|17655.9|17657.4|17653.4|17666.6|17662.6|17652.4|17648.4|880
1641201000000|2022-01-03 09:10:00|17657.1|17653.1|17662.4|17658.4|17666.9|17662.9|17655.6|17651.6|485
1641201300000|2022-01-03 09:15:00|17662.6|17658.6|17642.1|17638.1|17665.9|17661.9|17638.6|17634.6|699
1641201600000|2022-01-03 09:20:00|17641.9|17637.9|17644.6|17640.6|17650.1|17646.1|17637.1|17633.1|514
1641201900000|2022-01-03 09:25:00|17644.9|17640.9|17639.9|17635.9|17651.9|17647.9|17639.9|17635.9|368
1641202200000|2022-01-03 09:30:00|17640.1|17636.1|17650.4|17646.4|17657.1|17653.1|17633.9|17629.9|1452
1641202500000|2022-01-03 09:35:00|17650.1|17646.1|17649.1|17645.1|17653.4|17649.4|17646.4|17642.4|1014
1641202800000|2022-01-03 09:40:00|17648.4|17644.4|17652.4|17648.4|17654.6|17650.6|17646.6|17642.6|619
1641203100000|2022-01-03 09:45:00|17652.1|17648.1|17660.6|17656.6|17661.9|17657.9|17649.1|17645.1|871
1641203400000|2022-01-03 09:50:00|17660.9|17656.9|17657.1|17653.1|17664.4|17660.4|17651.4|17647.4|775
1641203700000|2022-01-03 09:55:00|17657.4|17653.4|17665.9|17661.9|17668.1|17664.1|17655.6|17651.6|1264
1641204000000|2022-01-03 10:00:00|17666.4|17662.4|17652.1|17648.1|17666.4|17662.4|17646.9|17642.9|476
1641204300000|2022-01-03 10:05:00|17652.6|17648.6|17667.1|17663.1|17667.1|17663.1|17647.4|17643.4|231
1641204600000|2022-01-03 10:10:00|17668.2|17650.2|17672.5|17654.5|17676.8|17658.8|17668|17650|6446314
1641204900000|2022-01-03 10:15:00|17673.3|17655.3|17676.4|17658.4|17678.5|17660.5|17673.3|17655.3|0
1641205200000|2022-01-03 10:20:00|17676.9|17658.9|17679|17661|17685.6|17667.6|17675.9|17657.9|0
1641205500000|2022-01-03 10:25:00|17679.8|17661.8|17694.9|17676.9|17698.8|17680.8|17679.8|17661.8|0
1641205800000|2022-01-03 10:30:00|17694.1|17676.1|17691.5|17673.5|17696.4|17678.4|17690.1|17672.1|0
1641206100000|2022-01-03 10:35:00|17690.6|17672.6|17692.1|17674.1|17692.8|17674.8|17689.5|17671.5|0
1641206400000|2022-01-03 10:40:00|17662.9|17658.9|17656.4|17652.4|17664.1|17660.1|17655.1|17651.1|21
1641206700000|2022-01-03 10:45:00|17656.6|17652.6|17649.6|17645.6|17657.1|17653.1|17648.6|17644.6|170
1641207000000|2022-01-03 10:50:00|17649.9|17645.9|17656.6|17652.6|17656.6|17652.6|17648.4|17644.4|20
1641207300000|2022-01-03 10:55:00|17656.9|17652.9|17656.1|17652.1|17659.9|17655.9|17655.4|17651.4|27
1641207600000|2022-01-03 11:00:00|17656.4|17652.4|17657.1|17653.1|17658.9|17654.9|17651.9|17647.9|70
1641207900000|2022-01-03 11:05:00|17658.4|17654.4|17658.6|17654.6|17659.4|17655.4|17656.9|17652.9|18
1641208200000|2022-01-03 11:10:00|17658.9|17654.9|17661.9|17657.9|17663.6|17659.6|17658.9|17654.9|25
1641208500000|2022-01-03 11:15:00|17661.1|17657.1|17665.6|17661.6|17667.6|17663.6|17659.6|17655.6|22
1641208800000|2022-01-03 11:20:00|17667.1|17663.1|17668.6|17664.6|17669.6|17665.6|17666.6|17662.6|8
1641209100000|2022-01-03 11:25:00|17667.6|17663.6|17669.1|17665.1|17669.1|17665.1|17666.1|17662.1|49
1641209400000|2022-01-03 11:30:00|17670.1|17666.1|17667.1|17663.1|17672.1|17668.1|17667.1|17663.1|20
1641209700000|2022-01-03 11:35:00|17670.1|17666.1|17672.1|17668.1|17672.1|17668.1|17666.6|17662.6|30
1641210000000|2022-01-03 11:40:00|17668.1|17664.1|17668.6|17664.6|17668.6|17664.6|17668.1|17664.1|5
1641210300000|2022-01-03 11:45:00|17669.6|17665.6|17666.6|17662.6|17669.6|17665.6|17666.1|17662.1|6
1641210600000|2022-01-03 11:50:00|17665.1|17661.1|17669.1|17665.1|17669.1|17665.1|17663.1|17659.1|13
1641210900000|2022-01-03 11:55:00|17668.6|17664.6|17674.1|17670.1|17675.6|17671.6|17668.6|17664.6|17
1641211200000|2022-01-03 12:00:00|17670.6|17666.6|17672.1|17668.1|17673.6|17669.6|17669.1|17665.1|21
1641211500000|2022-01-03 12:05:00|17669.1|17665.1|17669.6|17665.6|17673.1|17669.1|17669.1|17665.1|16
1641211800000|2022-01-03 12:10:00|17671.1|17667.1|17670.6|17666.6|17671.6|17667.6|17670.6|17666.6|4
1641212100000|2022-01-03 12:15:00|17669.6|17665.6|17670.6|17666.6|17672.1|17668.1|17669.6|17665.6|8
1641212400000|2022-01-03 12:20:00|17671.1|17667.1|17671.1|17667.1|17673.6|17669.6|17670.1|17666.1|39
1641212700000|2022-01-03 12:25:00|17670.6|17666.6|17674.1|17670.1|17675.1|17671.1|17670.6|17666.6|31
1641213000000|2022-01-03 12:30:00|17674.6|17670.6|17672.6|17668.6|17675.6|17671.6|17670.6|17666.6|96
1641213300000|2022-01-03 12:35:00|17673.1|17669.1|17672.6|17668.6|17676.1|17672.1|17672.1|17668.1|44
1641213600000|2022-01-03 12:40:00|17674.6|17670.6|17671.6|17667.6|17674.6|17670.6|17671.6|17667.6|12
1641213900000|2022-01-03 12:45:00|17673.1|17669.1|17674.1|17670.1|17674.1|17670.1|17670.6|17666.6|14
1641214200000|2022-01-03 12:50:00|17672.6|17668.6|17671.6|17667.6|17672.6|17668.6|17671.6|17667.6|4
1641214500000|2022-01-03 12:55:00|17671.1|17667.1|17671.1|17667.1|17671.6|17667.6|17671.1|17667.1|3
1641214800000|2022-01-03 13:00:00|17671.6|17667.6|17670.1|17666.1|17671.6|17667.6|17669.1|17665.1|7
1641215100000|2022-01-03 13:05:00|17671.6|17667.6|17671.6|17667.6|17671.6|17667.6|17667.6|17663.6|43
1641215400000|2022-01-03 13:10:00|17672.6|17668.6|17673.1|17669.1|17673.1|17669.1|17670.6|17666.6|92
1641215700000|2022-01-03 13:15:00|17671.6|17667.6|17674.1|17670.1|17675.1|17671.1|17671.6|17667.6|67
1641216000000|2022-01-03 13:20:00|17674.6|17670.6|17675.1|17671.1|17676.1|17672.1|17673.1|17669.1|226
1641216300000|2022-01-03 13:25:00|17676.6|17672.6|17677.1|17673.1|17679.1|17675.1|17674.6|17670.6|90
1641216600000|2022-01-03 13:30:00|17676.1|17672.1|17674.6|17670.6|17678.1|17674.1|17672.6|17668.6|131
1641216900000|2022-01-03 13:35:00|17675.1|17671.1|17669.6|17665.6|17675.6|17671.6|17669.6|17665.6|43
1641217200000|2022-01-03 13:40:00|17669.1|17665.1|17668.1|17664.1|17669.1|17665.1|17665.1|17661.1|25
1641217500000|2022-01-03 13:45:00|17666.6|17662.6|17666.6|17662.6|17669.1|17665.1|17663.1|17659.1|165
1641217800000|2022-01-03 13:50:00|17666.1|17662.1|17664.1|17660.1|17669.6|17665.6|17664.1|17660.1|33
1641218100000|2022-01-03 13:55:00|17667.1|17663.1|17662.1|17658.1|17667.1|17663.1|17659.1|17655.1|74
1641218400000|2022-01-03 14:00:00|17660.1|17656.1|17657.6|17653.6|17662.6|17658.6|17656.1|17652.1|54
1641218700000|2022-01-03 14:05:00|17657.1|17653.1|17649.1|17645.1|17657.1|17653.1|17645.1|17641.1|125
1641219000000|2022-01-03 14:10:00|17651.6|17647.6|17651.6|17647.6|17653.1|17649.1|17648.6|17644.6|33
1641219300000|2022-01-03 14:15:00|17649.1|17645.1|17649.6|17645.6|17649.6|17645.6|17648.1|17644.1|9
1641219600000|2022-01-03 14:20:00|17645.1|17641.1|17648.6|17644.6|17649.6|17645.6|17645.1|17641.1|40
1641219900000|2022-01-03 14:25:00|17649.6|17645.6|17647.1|17643.1|17651.6|17647.6|17644.1|17640.1|95
1641220200000|2022-01-03 14:30:00|17646.1|17642.1|17620.6|17616.6|17646.1|17642.1|17617.1|17613.1|1050
1641220500000|2022-01-03 14:35:00|17620.1|17616.1|17617.6|17613.6|17625.6|17621.6|17613.1|17609.1|684
1641220800000|2022-01-03 14:40:00|17618.1|17614.1|17604.6|17600.6|17624.1|17620.1|17603.6|17599.6|591
1641221100000|2022-01-03 14:45:00|17605.1|17601.1|17585.1|17581.1|17607.1|17603.1|17577.6|17573.6|702
1641221400000|2022-01-03 14:50:00|17583.1|17579.1|17588.1|17584.1|17593.6|17589.6|17565.1|17561.1|469
1641221700000|2022-01-03 14:55:00|17585.6|17581.6|17594.1|17590.1|17594.1|17590.1|17581.6|17577.6|148
1641222000000|2022-01-03 15:00:00|17592.1|17588.1|17618.6|17614.6|17623.1|17619.1|17590.6|17586.6|519
1641222300000|2022-01-03 15:05:00|17620.6|17616.6|17627.6|17623.6|17627.6|17623.6|17614.6|17610.6|326
1641222600000|2022-01-03 15:10:00|17628.1|17624.1|17638.1|17634.1|17638.6|17634.6|17625.1|17621.1|323
1641222900000|2022-01-03 15:15:00|17638.6|17634.6|17643.6|17639.6|17648.1|17644.1|17637.6|17633.6|341
1641223200000|2022-01-03 15:20:00|17643.1|17639.1|17650.1|17646.1|17650.1|17646.1|17638.1|17634.1|171
1641223500000|2022-01-03 15:25:00|17651.1|17647.1|17645.6|17641.6|17656.6|17652.6|17645.1|17641.1|183
1641223800000|2022-01-03 15:30:00|17645.1|17641.1|17632.1|17628.1|17646.1|17642.1|17629.6|17625.6|181
1641224100000|2022-01-03 15:35:00|17632.6|17628.6|17629.6|17625.6|17637.6|17633.6|17627.6|17623.6|155
1641224400000|2022-01-03 15:40:00|17627.6|17623.6|17634.1|17630.1|17638.6|17634.6|17627.6|17623.6|47
1641224700000|2022-01-03 15:45:00|17634.6|17630.6|17646.1|17642.1|17649.1|17645.1|17634.6|17630.6|125
1641225000000|2022-01-03 15:50:00|17647.1|17643.1|17648.6|17644.6|17648.6|17644.6|17642.6|17638.6|68
1641225300000|2022-01-03 15:55:00|17646.1|17642.1|17654.1|17650.1|17654.1|17650.1|17646.1|17642.1|55
1641225600000|2022-01-03 16:00:00|17654.6|17650.6|17654.1|17650.1|17658.1|17654.1|17652.6|17648.6|61
1641225900000|2022-01-03 16:05:00|17652.1|17648.1|17647.6|17643.6|17655.1|17651.1|17645.6|17641.6|67
1641226200000|2022-01-03 16:10:00|17649.1|17645.1|17643.1|17639.1|17651.1|17647.1|17641.6|17637.6|91
1641226500000|2022-01-03 16:15:00|17643.6|17639.6|17637.6|17633.6|17645.1|17641.1|17637.6|17633.6|197
1641226800000|2022-01-03 16:20:00|17636.6|17632.6|17650.1|17646.1|17651.6|17647.6|17634.6|17630.6|126
1641227100000|2022-01-03 16:25:00|17649.1|17645.1|17652.1|17648.1|17652.1|17648.1|17645.6|17641.6|63
1641227400000|2022-01-03 16:30:00|17651.1|17647.1|17654.1|17650.1|17656.6|17652.6|17650.1|17646.1|121
1641227700000|2022-01-03 16:35:00|17654.6|17650.6|17651.6|17647.6|17654.6|17650.6|17648.1|17644.1|101
1641228000000|2022-01-03 16:40:00|17650.1|17646.1|17659.6|17655.6|17660.1|17656.1|17647.6|17643.6|95
1641228300000|2022-01-03 16:45:00|17660.1|17656.1|17669.6|17665.6|17669.6|17665.6|17660.1|17656.1|178
1641228600000|2022-01-03 16:50:00|17666.1|17662.1|17666.1|17662.1|17669.1|17665.1|17665.1|17661.1|45
1641228900000|2022-01-03 16:55:00|17667.1|17663.1|17666.6|17662.6|17670.1|17666.1|17666.1|17662.1|30
1641229200000|2022-01-03 17:00:00|17666.1|17662.1|17668.1|17664.1|17668.1|17664.1|17666.1|17662.1|18
1641229500000|2022-01-03 17:05:00|17669.6|17665.6|17666.6|17662.6|17669.6|17665.6|17666.6|17662.6|8
1641229800000|2022-01-03 17:10:00|17668.6|17664.6|17665.1|17661.1|17668.6|17664.6|17665.1|17661.1|5
1641230100000|2022-01-03 17:15:00|17660.1|17656.1|17659.6|17655.6|17663.6|17659.6|17659.6|17655.6|12
1641230400000|2022-01-03 17:20:00|17662.6|17658.6|17664.6|17660.6|17665.6|17661.6|17662.6|17658.6|23
1641230700000|2022-01-03 17:25:00|17665.6|17661.6|17664.6|17660.6|17665.6|17661.6|17662.1|17658.1|8
1641231000000|2022-01-03 17:30:00|17671.1|17667.1|17665.6|17661.6|17671.1|17667.1|17665.1|17661.1|21
1641231300000|2022-01-03 17:35:00|17667.6|17663.6|17669.1|17665.1|17669.1|17665.1|17664.6|17660.6|16
1641231600000|2022-01-03 17:40:00|17670.1|17666.1|17671.1|17667.1|17672.1|17668.1|17667.6|17663.6|9
1641231900000|2022-01-03 17:45:00|17667.6|17663.6|17666.6|17662.6|17672.1|17668.1|17666.6|17662.6|14
1641232200000|2022-01-03 17:50:00|17669.6|17665.6|17664.6|17660.6|17669.6|17665.6|17664.6|17660.6|13
1641232500000|2022-01-03 17:55:00|17666.6|17662.6|17661.1|17657.1|17666.6|17662.6|17659.6|17655.6|23
1641232800000|2022-01-03 18:00:00|17659.6|17655.6|17659.6|17655.6|17660.1|17656.1|17656.6|17652.6|46
1641233100000|2022-01-03 18:05:00|17660.1|17656.1|17654.1|17650.1|17660.1|17656.1|17653.6|17649.6|57
1641233400000|2022-01-03 18:10:00|17653.6|17649.6|17657.6|17653.6|17657.6|17653.6|17649.1|17645.1|78
1641233700000|2022-01-03 18:15:00|17658.1|17654.1|17654.6|17650.6|17658.1|17654.1|17654.1|17650.1|30
1641234000000|2022-01-03 18:20:00|17656.6|17652.6|17650.6|17646.6|17656.6|17652.6|17648.1|17644.1|67
1641234300000|2022-01-03 18:25:00|17652.6|17648.6|17655.1|17651.1|17656.1|17652.1|17652.1|17648.1|25
1641234600000|2022-01-03 18:30:00|17656.1|17652.1|17658.6|17654.6|17664.6|17660.6|17655.1|17651.1|72
1641234900000|2022-01-03 18:35:00|17660.1|17656.1|17653.1|17649.1|17660.1|17656.1|17653.1|17649.1|23
1641235200000|2022-01-03 18:40:00|17657.6|17653.6|17661.6|17657.6|17664.1|17660.1|17655.1|17651.1|44
1641235500000|2022-01-03 18:45:00|17663.1|17659.1|17663.1|17659.1|17663.1|17659.1|17660.1|17656.1|17
1641235800000|2022-01-03 18:50:00|17661.1|17657.1|17658.6|17654.6|17661.1|17657.1|17655.6|17651.6|61
1641236100000|2022-01-03 18:55:00|17659.1|17655.1|17653.6|17649.6|17659.1|17655.1|17649.6|17645.6|104
1641236400000|2022-01-03 19:00:00|17650.6|17646.6|17648.6|17644.6|17651.1|17647.1|17648.6|17644.6|35
1641236700000|2022-01-03 19:05:00|17647.6|17643.6|17651.1|17647.1|17654.1|17650.1|17646.6|17642.6|73
1641237000000|2022-01-03 19:10:00|17650.6|17646.6|17653.6|17649.6|17653.6|17649.6|17649.1|17645.1|32
1641237300000|2022-01-03 19:15:00|17650.6|17646.6|17650.1|17646.1|17653.6|17649.6|17649.6|17645.6|30
1641237600000|2022-01-03 19:20:00|17651.6|17647.6|17649.1|17645.1|17658.1|17654.1|17649.1|17645.1|53
1641237900000|2022-01-03 19:25:00|17651.1|17647.1|17647.1|17643.1|17651.6|17647.6|17646.1|17642.1|44
1641238200000|2022-01-03 19:30:00|17649.1|17645.1|17646.6|17642.6|17650.1|17646.1|17645.6|17641.6|28
1641238500000|2022-01-03 19:35:00|17646.1|17642.1|17648.1|17644.1|17650.1|17646.1|17645.1|17641.1|214
1641238800000|2022-01-03 19:40:00|17649.1|17645.1|17656.1|17652.1|17656.1|17652.1|17649.1|17645.1|73
1641239100000|2022-01-03 19:45:00|17656.6|17652.6|17652.1|17648.1|17656.6|17652.6|17652.1|17648.1|27
1641239400000|2022-01-03 19:50:00|17653.6|17649.6|17649.6|17645.6|17654.1|17650.1|17648.1|17644.1|29
1641239700000|2022-01-03 19:55:00|17649.1|17645.1|17652.6|17648.6|17652.6|17648.6|17648.1|17644.1|34
1641240000000|2022-01-03 20:00:00|17649.1|17645.1|17643.6|17639.6|17649.1|17645.1|17639.6|17635.6|71
1641240300000|2022-01-03 20:05:00|17644.6|17640.6|17646.6|17642.6|17647.6|17643.6|17644.6|17640.6|34
1641240600000|2022-01-03 20:10:00|17647.1|17643.1|17649.6|17645.6|17652.6|17648.6|17645.1|17641.1|35
1641240900000|2022-01-03 20:15:00|17648.6|17644.6|17651.6|17647.6|17652.1|17648.1|17646.6|17642.6|29
1641241200000|2022-01-03 20:20:00|17650.1|17646.1|17649.6|17645.6|17651.1|17647.1|17646.1|17642.1|33
1641241500000|2022-01-03 20:25:00|17649.1|17645.1|17647.6|17643.6|17653.6|17649.6|17647.6|17643.6|71
1641241800000|2022-01-03 20:30:00|17651.1|17647.1|17655.1|17651.1|17655.1|17651.1|17646.1|17642.1|45
1641242100000|2022-01-03 20:35:00|17656.6|17652.6|17652.1|17648.1|17656.6|17652.6|17652.1|17648.1|24
1641242400000|2022-01-03 20:40:00|17654.1|17650.1|17637.6|17633.6|17654.1|17650.1|17636.6|17632.6|43
1641242700000|2022-01-03 20:45:00|17638.1|17634.1|17644.6|17640.6|17645.6|17641.6|17638.1|17634.1|68
1641243000000|2022-01-03 20:50:00|17647.1|17643.1|17634.6|17630.6|17647.1|17643.1|17633.6|17629.6|99
1641243300000|2022-01-03 20:55:00|17636.6|17632.6|17636.1|17632.1|17637.6|17633.6|17630.6|17626.6|90
1641243600000|2022-01-03 21:00:00|17636.6|17632.6|17638.1|17634.1|17638.1|17634.1|17630.6|17626.6|18
1641243900000|2022-01-03 21:05:00|17640.1|17636.1|17642.6|17638.6|17642.6|17638.6|17640.1|17636.1|7
1641244200000|2022-01-03 21:10:00|17640.6|17636.6|17645.4|17627.4|17645.4|17636.6|17637.1|17626.1|6488538
1641244500000|2022-01-03 21:15:00|17644.7|17626.7|17650.2|17632.2|17650.2|17632.2|17644.7|17626.7|0
1641244800000|2022-01-03 21:20:00|17650.8|17632.8|17651|17633|17653|17635|17650.2|17632.2|0
1641245100000|2022-01-03 21:25:00|17650.4|17632.4|17649.4|17631.4|17652.3|17634.3|17648.7|17630.7|0
1641245400000|2022-01-03 21:30:00|17650|17632|17650|17632|17650.7|17632.7|17648.7|17630.7|0
1641245700000|2022-01-03 21:35:00|17649.4|17631.4|17652.6|17634.6|17653.3|17635.3|17649.4|17631.4|0
1641246000000|2022-01-03 21:40:00|17652|17634|17650|17632|17652.3|17634.3|17648.7|17630.7|0
1641246300000|2022-01-03 21:45:00|17649.4|17631.4|17644.2|17626.2|17650|17632|17644.2|17626.2|0
1641246600000|2022-01-03 21:50:00|17644.9|17626.9|17645.5|17627.5|17645.5|17627.5|17644.2|17626.2|0
1641246900000|2022-01-03 21:55:00|17645.8|17627.8|17645|17627|17646.2|17628.2|17644.2|17626.2|0
1641247200000|2022-01-03 22:00:00|17645.3|17627.3|17646|17628|17646|17628|17645.2|17627.2|0
1641247500000|2022-01-03 22:05:00|17646.1|17628.1|17646.5|17628.5|17646.5|17628.5|17646|17628|0
1641247800000|2022-01-03 22:10:00|17646.4|17628.4|17646.6|17628.6|17646.6|17628.6|17646.2|17628.2|0
1641248100000|2022-01-03 22:15:00|17646.5|17628.5|17646.8|17628.8|17646.8|17628.8|17646|17628|0
1641248400000|2022-01-03 22:20:00|17646.1|17628.1|17647.1|17629.1|17647.1|17629.1|17646.1|17628.1|0
1641248700000|2022-01-03 22:25:00|17646.7|17628.7|17647.1|17629.1|17647.2|17629.2|17646.7|17628.7|0
1641249000000|2022-01-03 22:30:00|17647|17629|17647.2|17629.2|17647.2|17629.2|17646.7|17628.7|0
1641249300000|2022-01-03 22:35:00|17647.1|17629.1|17646.8|17628.8|17647.3|17629.3|17646.8|17628.8|0
1641249600000|2022-01-03 22:40:00|17646.7|17628.7|17646.6|17628.6|17646.8|17628.8|17646.6|17628.6|0
1641249900000|2022-01-03 22:45:00|17646|17628|17646.2|17628.2|17646.3|17628.3|17645.8|17627.8|0
1641250200000|2022-01-03 22:50:00|17646.3|17628.3|17644.6|17626.6|17646.9|17628.9|17644.2|17626.2|0
1641250500000|2022-01-03 22:55:00|17644.7|17626.7|17644.8|17626.8|17645|17627|17644.1|17626.1|0
1641250800000|2022-01-03 23:00:00|17644.3|17626.3|17644.6|17626.6|17648.8|17630.8|17643.3|17625.3|0
1641251100000|2022-01-03 23:05:00|17645.3|17627.3|17647.2|17629.2|17647.2|17629.2|17644.6|17626.6|0
1641251400000|2022-01-03 23:10:00|17647.5|17629.5|17647.9|17629.9|17649.1|17631.1|17645.3|17627.3|0
1641251700000|2022-01-03 23:15:00|17648.2|17630.2|17646.6|17628.6|17648.5|17630.5|17645.6|17627.6|0
1641252000000|2022-01-03 23:20:00|17646.9|17628.9|17645.3|17627.3|17648.5|17630.5|17644.6|17626.6|0
1641252300000|2022-01-03 23:25:00|17645.6|17627.6|17643.6|17625.6|17645.6|17627.6|17643.3|17625.3|0
1641252600000|2022-01-03 23:30:00|17644|17626|17643.3|17625.3|17644|17626|17639.4|17621.4|0
1641252900000|2022-01-03 23:35:00|17642.7|17624.7|17640.7|17622.7|17643.3|17625.3|17639.4|17621.4|0
1641253200000|2022-01-03 23:40:00|17641.1|17623.1|17644|17626|17644|17626|17639.4|17621.4|0
1641253500000|2022-01-03 23:45:00|17644.6|17626.6|17642.4|17624.4|17644.6|17626.6|17640.4|17622.4|0
1641253800000|2022-01-03 23:50:00|17641.7|17623.7|17640.7|17622.7|17642.4|17624.4|17639.1|17621.1|0
1641254100000|2022-01-03 23:55:00|17641.1|17623.1|17638.5|17620.5|17641.7|17623.7|17636.5|17618.5|0
1641254400000|2022-01-04 00:00:00|17639.1|17621.1|17638.7|17620.7|17640.6|17622.6|17634.1|17616.1|0
1641254700000|2022-01-04 00:05:00|17638.3|17620.3|17636.1|17618.1|17638.7|17620.7|17635.4|17617.4|0
1641255000000|2022-01-04 00:10:00|17636.7|17618.7|17639|17621|17639.3|17621.3|17636.4|17618.4|0
1641255300000|2022-01-04 00:15:00|17638.7|17620.7|17635.8|17617.8|17639.3|17621.3|17633.7|17615.7|0
1641255600000|2022-01-04 00:20:00|17636|17618|17635.2|17617.2|17639.6|17621.6|17633.4|17615.4|0
1641255900000|2022-01-04 00:25:00|17636|17618|17635.2|17617.2|17638.9|17620.9|17635.2|17617.2|0
1641256200000|2022-01-04 00:30:00|17634.4|17616.4|17632.9|17614.9|17635.8|17617.8|17632.9|17614.9|0
1641256500000|2022-01-04 00:35:00|17633.1|17615.1|17630.2|17612.2|17633.1|17615.1|17629.1|17611.1|0
1641256800000|2022-01-04 00:40:00|17629.9|17611.9|17627.3|17609.3|17629.9|17611.9|17625.7|17607.7|0
1641257100000|2022-01-04 00:45:00|17628.2|17610.2|17639|17621|17639.4|17621.4|17628.2|17610.2|0
1641257400000|2022-01-04 00:50:00|17639.4|17621.4|17645.3|17627.3|17645.6|17627.6|17638.3|17620.3|0
1641257700000|2022-01-04 00:55:00|17644.9|17626.9|17643.8|17625.8|17650.1|17632.1|17643.1|17625.1|0
1641258000000|2022-01-04 01:00:00|17643.5|17625.5|17644.1|17640.1|17665.1|17661.1|17641.1|17623.6|310
1641258300000|2022-01-04 01:05:00|17645.6|17641.6|17655.1|17651.1|17660.6|17656.6|17645.6|17641.6|153
1641258600000|2022-01-04 01:10:00|17656.1|17652.1|17657.6|17653.6|17661.1|17657.1|17653.1|17649.1|168
1641258900000|2022-01-04 01:15:00|17656.1|17652.1|17654.6|17650.6|17657.6|17653.6|17648.6|17644.6|204
1641259200000|2022-01-04 01:20:00|17651.1|17647.1|17666.1|17662.1|17668.6|17664.6|17651.1|17647.1|114
1641259500000|2022-01-04 01:25:00|17669.1|17665.1|17666.1|17662.1|17669.1|17665.1|17661.6|17657.6|62
1641259800000|2022-01-04 01:30:00|17669.1|17665.1|17658.6|17654.6|17669.1|17665.1|17656.6|17652.6|107
1641260100000|2022-01-04 01:35:00|17661.6|17657.6|17653.6|17649.6|17664.1|17660.1|17653.6|17649.6|64
1641260400000|2022-01-04 01:40:00|17654.6|17650.6|17663.6|17659.6|17666.6|17662.6|17654.6|17650.6|66
1641260700000|2022-01-04 01:45:00|17665.6|17661.6|17664.6|17660.6|17671.6|17667.6|17663.1|17659.1|84
1641261000000|2022-01-04 01:50:00|17666.6|17662.6|17659.1|17655.1|17666.6|17662.6|17657.6|17653.6|96
1641261300000|2022-01-04 01:55:00|17660.1|17656.1|17659.1|17655.1|17662.1|17658.1|17657.6|17653.6|77
1641261600000|2022-01-04 02:00:00|17659.6|17655.6|17660.6|17656.6|17663.6|17659.6|17658.1|17654.1|73
1641261900000|2022-01-04 02:05:00|17659.6|17655.6|17652.1|17648.1|17662.1|17658.1|17652.1|17648.1|117
1641262200000|2022-01-04 02:10:00|17651.6|17647.6|17639.6|17635.6|17652.6|17648.6|17639.1|17635.1|123
1641262500000|2022-01-04 02:15:00|17640.1|17636.1|17641.1|17637.1|17644.1|17640.1|17639.1|17635.1|80
1641262800000|2022-01-04 02:20:00|17640.1|17636.1|17660.1|17656.1|17679.1|17675.1|17638.6|17634.6|268
1641263100000|2022-01-04 02:25:00|17657.6|17653.6|17648.1|17644.1|17661.6|17657.6|17648.1|17644.1|134
1641263400000|2022-01-04 02:30:00|17647.6|17643.6|17646.6|17642.6|17652.6|17648.6|17645.1|17641.1|88
1641263700000|2022-01-04 02:35:00|17646.1|17642.1|17645.6|17641.6|17649.1|17645.1|17644.6|17640.6|50
1641264000000|2022-01-04 02:40:00|17644.6|17640.6|17650.1|17646.1|17652.1|17648.1|17642.1|17638.1|50
1641264300000|2022-01-04 02:45:00|17650.6|17646.6|17645.1|17641.1|17652.1|17648.1|17641.6|17637.6|66
1641264600000|2022-01-04 02:50:00|17643.1|17639.1|17659.1|17655.1|17661.6|17657.6|17643.1|17639.1|208
1641264900000|2022-01-04 02:55:00|17660.1|17656.1|17657.1|17653.1|17660.1|17656.1|17652.6|17648.6|55
1641265200000|2022-01-04 03:00:00|17657.6|17653.6|17653.1|17649.1|17658.6|17654.6|17651.6|17647.6|51
1641265500000|2022-01-04 03:05:00|17652.1|17648.1|17650.6|17646.6|17653.6|17649.6|17647.1|17643.1|127
1641265800000|2022-01-04 03:10:00|17650.1|17646.1|17653.6|17649.6|17655.6|17651.6|17649.1|17645.1|94
1641266100000|2022-01-04 03:15:00|17653.1|17649.1|17667.1|17663.1|17667.1|17663.1|17651.6|17647.6|181
1641266400000|2022-01-04 03:20:00|17666.6|17662.6|17679.1|17675.1|17681.1|17677.1|17665.1|17661.1|300
1641266700000|2022-01-04 03:25:00|17677.1|17673.1|17679.1|17675.1|17685.6|17681.6|17676.6|17672.6|180
1641267000000|2022-01-04 03:30:00|17677.6|17673.6|17689.6|17685.6|17694.6|17690.6|17676.6|17672.6|387
1641267300000|2022-01-04 03:35:00|17690.6|17686.6|17690.6|17686.6|17696.1|17692.1|17683.1|17679.1|284
1641267600000|2022-01-04 03:40:00|17689.6|17685.6|17698.6|17694.6|17701.1|17697.1|17689.6|17685.6|288
1641267900000|2022-01-04 03:45:00|17699.1|17695.1|17704.6|17700.6|17731.6|17727.6|17671.6|17667.6|3536
1641268200000|2022-01-04 03:50:00|17706.1|17702.1|17723.6|17719.6|17732.6|17728.6|17675.1|17671.1|1999
1641268500000|2022-01-04 03:55:00|17722.6|17718.6|17709.6|17705.6|17727.6|17723.6|17709.6|17705.6|1184
1641268800000|2022-01-04 04:00:00|17709.1|17705.1|17687.1|17683.1|17716.1|17712.1|17686.1|17682.1|2188
1641269100000|2022-01-04 04:05:00|17684.6|17680.6|17634.6|17630.6|17691.1|17687.1|17626.1|17622.1|2361
1641269400000|2022-01-04 04:10:00|17632.1|17628.1|17671.1|17667.1|17672.6|17668.6|17607.6|17603.6|2241
1641269700000|2022-01-04 04:15:00|17672.1|17668.1|17690.6|17686.6|17693.6|17689.6|17668.1|17664.1|1087
1641270000000|2022-01-04 04:20:00|17691.1|17687.1|17691.6|17687.6|17696.6|17692.6|17683.1|17679.1|880
1641270300000|2022-01-04 04:25:00|17692.6|17688.6|17713.6|17709.6|17715.1|17711.1|17687.6|17683.6|864
1641270600000|2022-01-04 04:30:00|17714.6|17710.6|17712.1|17708.1|17718.1|17714.1|17702.6|17698.6|697
1641270900000|2022-01-04 04:35:00|17713.6|17709.6|17732.1|17728.1|17734.6|17730.6|17708.6|17704.6|814
1641271200000|2022-01-04 04:40:00|17733.1|17729.1|17740.1|17736.1|17740.1|17736.1|17729.1|17725.1|707
1641271500000|2022-01-04 04:45:00|17740.6|17736.6|17746.4|17742.4|17749.1|17745.1|17737.6|17733.6|670
1641271800000|2022-01-04 04:50:00|17746.6|17742.6|17728.4|17724.4|17747.6|17743.6|17718.6|17714.6|755
1641272100000|2022-01-04 04:55:00|17728.6|17724.6|17729.1|17725.1|17733.6|17729.6|17717.6|17713.6|295
1641272400000|2022-01-04 05:00:00|17728.9|17724.9|17737.1|17733.1|17739.4|17735.4|17728.6|17724.6|458
1641272700000|2022-01-04 05:05:00|17737.4|17733.4|17731.1|17727.1|17742.4|17738.4|17729.9|17725.9|393
1641273000000|2022-01-04 05:10:00|17730.9|17726.9|17711.1|17707.1|17733.6|17729.6|17710.6|17706.6|453
1641273300000|2022-01-04 05:15:00|17710.9|17706.9|17709.1|17705.1|17718.4|17714.4|17701.6|17697.6|476
1641273600000|2022-01-04 05:20:00|17708.9|17704.9|17728.9|17724.9|17738.9|17734.9|17706.6|17702.6|626
1641273900000|2022-01-04 05:25:00|17728.6|17724.6|17732.6|17728.6|17735.6|17731.6|17725.6|17721.6|274
1641274200000|2022-01-04 05:30:00|17733.1|17729.1|17726.9|17722.9|17739.1|17735.1|17725.9|17721.9|589
1641274500000|2022-01-04 05:35:00|17726.6|17722.6|17723.6|17719.6|17731.6|17727.6|17719.9|17715.9|426
1641274800000|2022-01-04 05:40:00|17723.4|17719.4|17711.9|17707.9|17725.6|17721.6|17710.1|17706.1|469
1641275100000|2022-01-04 05:45:00|17711.6|17707.6|17716.1|17712.1|17722.4|17718.4|17698.6|17694.6|319
1641275400000|2022-01-04 05:50:00|17715.9|17711.9|17682.4|17678.4|17717.6|17713.6|17681.6|17677.6|377
1641275700000|2022-01-04 05:55:00|17683.4|17679.4|17704.1|17700.1|17709.6|17705.6|17683.4|17679.4|427
1641276000000|2022-01-04 06:00:00|17704.4|17700.4|17714.4|17710.4|17716.6|17712.6|17696.4|17692.4|286
1641276300000|2022-01-04 06:05:00|17714.1|17710.1|17723.9|17719.9|17726.4|17722.4|17707.6|17703.6|310
1641276600000|2022-01-04 06:10:00|17724.4|17720.4|17727.6|17723.6|17732.1|17728.1|17723.4|17719.4|297
1641276900000|2022-01-04 06:15:00|17727.9|17723.9|17723.1|17719.1|17731.1|17727.1|17717.4|17713.4|304
1641277200000|2022-01-04 06:20:00|17723.4|17719.4|17734.1|17730.1|17736.1|17732.1|17721.6|17717.6|280
1641277500000|2022-01-04 06:25:00|17734.4|17730.4|17731.9|17727.9|17739.6|17735.6|17729.6|17725.6|273
1641277800000|2022-01-04 06:30:00|17731.6|17727.6|17740.4|17736.4|17743.6|17739.6|17726.1|17722.1|298
1641278100000|2022-01-04 06:35:00|17740.9|17736.9|17744.1|17740.1|17745.9|17741.9|17737.4|17733.4|369
1641278400000|2022-01-04 06:40:00|17744.4|17740.4|17745.9|17741.9|17747.4|17743.4|17738.1|17734.1|252
1641278700000|2022-01-04 06:45:00|17747.6|17743.6|17739.9|17735.9|17748.6|17744.6|17728.1|17724.1|466
1641279000000|2022-01-04 06:50:00|17739.6|17735.6|17738.4|17734.4|17741.6|17737.6|17733.4|17729.4|157
1641279300000|2022-01-04 06:55:00|17737.9|17733.9|17741.6|17737.6|17744.9|17740.9|17737.6|17733.6|280
1641279600000|2022-01-04 07:00:00|17741.9|17737.9|17752.1|17748.1|17753.4|17749.4|17732.1|17728.1|651
1641279900000|2022-01-04 07:05:00|17752.4|17748.4|17744.6|17740.6|17753.4|17749.4|17739.4|17735.4|484
1641280200000|2022-01-04 07:10:00|17744.9|17740.9|17752.6|17748.6|17756.4|17752.4|17740.6|17736.6|385
1641280500000|2022-01-04 07:15:00|17752.9|17748.9|17739.1|17735.1|17756.1|17752.1|17733.4|17729.4|393
1641280800000|2022-01-04 07:20:00|17738.9|17734.9|17741.9|17737.9|17744.6|17740.6|17733.9|17729.9|247
1641281100000|2022-01-04 07:25:00|17742.1|17738.1|17747.9|17743.9|17748.9|17744.9|17739.9|17735.9|408
1641281400000|2022-01-04 07:30:00|17748.1|17744.1|17747.4|17743.4|17751.4|17747.4|17736.4|17732.4|513
1641281700000|2022-01-04 07:35:00|17747.9|17743.9|17744.4|17740.4|17754.6|17750.6|17741.1|17737.1|259
1641282000000|2022-01-04 07:40:00|17744.1|17740.1|17728.9|17724.9|17745.6|17741.6|17721.9|17717.9|918
1641282300000|2022-01-04 07:45:00|17728.6|17724.6|17721.9|17717.9|17728.9|17724.9|17712.1|17708.1|398
1641282600000|2022-01-04 07:50:00|17721.6|17717.6|17736.1|17732.1|17740.9|17736.9|17716.1|17712.1|345
1641282900000|2022-01-04 07:55:00|17736.4|17732.4|17740.1|17736.1|17740.4|17736.4|17732.4|17728.4|320
1641283200000|2022-01-04 08:00:00|17740.6|17736.6|17732.6|17728.6|17746.6|17742.6|17731.6|17727.6|667
1641283500000|2022-01-04 08:05:00|17732.4|17728.4|17715.1|17711.1|17734.6|17730.6|17714.6|17710.6|641
1641283800000|2022-01-04 08:10:00|17715.4|17711.4|17700.1|17696.1|17725.9|17721.9|17700.1|17696.1|619
1641284100000|2022-01-04 08:15:00|17700.4|17696.4|17708.6|17704.6|17711.9|17707.9|17693.4|17689.4|488
1641284400000|2022-01-04 08:20:00|17708.1|17704.1|17723.6|17719.6|17724.6|17720.6|17704.9|17700.9|410
1641284700000|2022-01-04 08:25:00|17723.9|17719.9|17728.9|17724.9|17732.4|17728.4|17718.6|17714.6|349
1641285000000|2022-01-04 08:30:00|17729.1|17725.1|17744.6|17740.6|17745.4|17741.4|17727.4|17723.4|524
1641285300000|2022-01-04 08:35:00|17744.4|17740.4|17744.9|17740.9|17749.9|17745.9|17739.4|17735.4|327
1641285600000|2022-01-04 08:40:00|17745.1|17741.1|17742.4|17738.4|17747.9|17743.9|17735.6|17731.6|385
1641285900000|2022-01-04 08:45:00|17742.6|17738.6|17746.6|17742.6|17751.1|17747.1|17741.9|17737.9|268
1641286200000|2022-01-04 08:50:00|17746.4|17742.4|17756.1|17752.1|17756.6|17752.6|17743.6|17739.6|240
1641286500000|2022-01-04 08:55:00|17756.4|17752.4|17756.4|17752.4|17761.1|17757.1|17747.6|17743.6|574
1641286800000|2022-01-04 09:00:00|17756.6|17752.6|17762.4|17758.4|17766.4|17762.4|17755.4|17751.4|505
1641287100000|2022-01-04 09:05:00|17763.1|17759.1|17788.4|17784.4|17791.6|17787.6|17759.9|17755.9|645
1641287400000|2022-01-04 09:10:00|17788.9|17784.9|17797.4|17793.4|17797.4|17793.4|17780.4|17776.4|400
1641287700000|2022-01-04 09:15:00|17797.1|17793.1|17789.9|17785.9|17801.1|17797.1|17787.4|17783.4|370
1641288000000|2022-01-04 09:20:00|17789.6|17785.6|17797.9|17793.9|17800.1|17796.1|17786.4|17782.4|509
1641288300000|2022-01-04 09:25:00|17798.1|17794.1|17797.4|17793.4|17801.9|17797.9|17792.4|17788.4|904
1641288600000|2022-01-04 09:30:00|17797.1|17793.1|17801.1|17797.1|17807.1|17803.1|17794.4|17790.4|1182
1641288900000|2022-01-04 09:35:00|17801.4|17797.4|17802.1|17798.1|17806.6|17802.6|17795.6|17791.6|743
1641289200000|2022-01-04 09:40:00|17801.9|17797.9|17812.6|17808.6|17813.1|17809.1|17797.6|17793.6|811
1641289500000|2022-01-04 09:45:00|17811.6|17807.6|17833.6|17829.6|17835.4|17831.4|17807.9|17803.9|1262
1641289800000|2022-01-04 09:50:00|17833.9|17829.9|17835.6|17831.6|17846.1|17842.1|17829.4|17825.4|1206
1641290100000|2022-01-04 09:55:00|17835.1|17831.1|17832.9|17828.9|17835.4|17831.4|17828.6|17824.6|1465
1641290400000|2022-01-04 10:00:00|17833.1|17829.1|17828.6|17824.6|17843.9|17839.9|17826.6|17822.6|501
1641290700000|2022-01-04 10:05:00|17828.9|17824.9|17831.4|17827.4|17833.4|17829.4|17825.9|17821.9|382
1641291000000|2022-01-04 10:10:00|17841|17823|17848|17830|17850|17832|17839.6|17821.6|6432956
1641291300000|2022-01-04 10:15:00|17847.2|17829.2|17850.2|17832.2|17850.2|17832.2|17845.1|17827.1|0
1641291600000|2022-01-04 10:20:00|17851.9|17833.9|17859|17841|17861|17843|17848.7|17830.7|0
1641291900000|2022-01-04 10:25:00|17859.9|17841.9|17860.1|17842.1|17861.7|17843.7|17854.3|17836.3|0
1641292200000|2022-01-04 10:30:00|17860.2|17842.2|17859.4|17841.4|17860.4|17842.4|17854.5|17836.5|0
1641292500000|2022-01-04 10:35:00|17859.1|17841.1|17861.4|17843.4|17862.5|17844.5|17856.6|17838.6|0
1641292800000|2022-01-04 10:40:00|17840.4|17836.4|17850.6|17846.6|17851.1|17847.1|17833.1|17829.1|76
1641293100000|2022-01-04 10:45:00|17847.4|17843.4|17848.4|17844.4|17857.6|17853.6|17844.9|17840.9|103
1641293400000|2022-01-04 10:50:00|17847.9|17843.9|17845.1|17841.1|17848.4|17844.4|17843.6|17839.6|78
1641293700000|2022-01-04 10:55:00|17845.4|17841.4|17848.4|17844.4|17848.4|17844.4|17841.4|17837.4|81
1641294000000|2022-01-04 11:00:00|17848.1|17844.1|17848.1|17844.1|17849.4|17845.4|17842.4|17838.4|65
1641294300000|2022-01-04 11:05:00|17847.9|17843.9|17847.1|17843.1|17849.1|17845.1|17843.6|17839.6|74
1641294600000|2022-01-04 11:10:00|17847.4|17843.4|17848.4|17844.4|17850.6|17846.6|17846.9|17842.9|42
1641294900000|2022-01-04 11:15:00|17849.1|17845.1|17849.1|17845.1|17850.6|17846.6|17846.1|17842.1|68
1641295200000|2022-01-04 11:20:00|17848.1|17844.1|17845.6|17841.6|17848.1|17844.1|17845.1|17841.1|17
1641295500000|2022-01-04 11:25:00|17843.6|17839.6|17847.1|17843.1|17847.6|17843.6|17843.6|17839.6|95
1641295800000|2022-01-04 11:30:00|17846.6|17842.6|17838.6|17834.6|17846.6|17842.6|17838.6|17834.6|26
1641296100000|2022-01-04 11:35:00|17837.1|17833.1|17839.6|17835.6|17843.6|17839.6|17836.6|17832.6|89
1641296400000|2022-01-04 11:40:00|17839.1|17835.1|17841.6|17837.6|17841.6|17837.6|17837.1|17833.1|33
1641296700000|2022-01-04 11:45:00|17840.1|17836.1|17839.1|17835.1|17841.1|17837.1|17834.1|17830.1|104
1641297000000|2022-01-04 11:50:00|17835.6|17831.6|17836.1|17832.1|17839.6|17835.6|17834.6|17830.6|191
1641297300000|2022-01-04 11:55:00|17836.6|17832.6|17838.1|17834.1|17840.6|17836.6|17836.6|17832.6|28
1641297600000|2022-01-04 12:00:00|17837.6|17833.6|17832.1|17828.1|17842.1|17838.1|17832.1|17828.1|146
1641297900000|2022-01-04 12:05:00|17831.1|17827.1|17829.6|17825.6|17832.1|17828.1|17829.1|17825.1|57
1641298200000|2022-01-04 12:10:00|17831.6|17827.6|17830.6|17826.6|17833.1|17829.1|17829.1|17825.1|89
1641298500000|2022-01-04 12:15:00|17831.6|17827.6|17831.6|17827.6|17833.6|17829.6|17831.1|17827.1|38
1641298800000|2022-01-04 12:20:00|17831.1|17827.1|17827.1|17823.1|17831.1|17827.1|17826.1|17822.1|70
1641299100000|2022-01-04 12:25:00|17825.6|17821.6|17822.6|17818.6|17828.1|17824.1|17822.6|17818.6|90
1641299400000|2022-01-04 12:30:00|17822.1|17818.1|17820.6|17816.6|17822.6|17818.6|17817.6|17813.6|43
1641299700000|2022-01-04 12:35:00|17822.1|17818.1|17819.1|17815.1|17823.1|17819.1|17819.1|17815.1|34
1641300000000|2022-01-04 12:40:00|17817.6|17813.6|17821.1|17817.1|17821.6|17817.6|17816.6|17812.6|22
1641300300000|2022-01-04 12:45:00|17820.6|17816.6|17820.6|17816.6|17823.6|17819.6|17817.6|17813.6|21
1641300600000|2022-01-04 12:50:00|17818.1|17814.1|17821.6|17817.6|17826.1|17822.1|17818.1|17814.1|82
1641300900000|2022-01-04 12:55:00|17819.6|17815.6|17817.6|17813.6|17820.1|17816.1|17817.1|17813.1|23
1641301200000|2022-01-04 13:00:00|17817.1|17813.1|17818.6|17814.6|17822.1|17818.1|17816.6|17812.6|30
1641301500000|2022-01-04 13:05:00|17819.6|17815.6|17821.6|17817.6|17823.6|17819.6|17819.1|17815.1|25
1641301800000|2022-01-04 13:10:00|17819.6|17815.6|17824.1|17820.1|17824.1|17820.1|17819.6|17815.6|14
1641302100000|2022-01-04 13:15:00|17823.1|17819.1|17826.1|17822.1|17826.1|17822.1|17822.6|17818.6|25
1641302400000|2022-01-04 13:20:00|17823.6|17819.6|17827.1|17823.1|17830.1|17826.1|17823.6|17819.6|53
1641302700000|2022-01-04 13:25:00|17827.6|17823.6|17825.1|17821.1|17828.1|17824.1|17825.1|17821.1|18
1641303000000|2022-01-04 13:30:00|17826.1|17822.1|17824.1|17820.1|17826.6|17822.6|17824.1|17820.1|8
1641303300000|2022-01-04 13:35:00|17823.1|17819.1|17822.1|17818.1|17825.1|17821.1|17820.1|17816.1|19
1641303600000|2022-01-04 13:40:00|17822.6|17818.6|17824.1|17820.1|17827.6|17823.6|17820.1|17816.1|50
1641303900000|2022-01-04 13:45:00|17822.6|17818.6|17823.6|17819.6|17825.1|17821.1|17820.1|17816.1|33
1641304200000|2022-01-04 13:50:00|17824.6|17820.6|17822.6|17818.6|17825.1|17821.1|17821.1|17817.1|62
1641304500000|2022-01-04 13:55:00|17823.6|17819.6|17823.1|17819.1|17825.6|17821.6|17822.1|17818.1|87
1641304800000|2022-01-04 14:00:00|17826.1|17822.1|17826.6|17822.6|17827.6|17823.6|17824.1|17820.1|36
1641305100000|2022-01-04 14:05:00|17824.1|17820.1|17825.1|17821.1|17826.1|17822.1|17823.1|17819.1|12
1641305400000|2022-01-04 14:10:00|17826.6|17822.6|17828.1|17824.1|17830.6|17826.6|17824.6|17820.6|37
1641305700000|2022-01-04 14:15:00|17828.6|17824.6|17829.1|17825.1|17829.1|17825.1|17827.1|17823.1|11
1641306000000|2022-01-04 14:20:00|17828.6|17824.6|17827.1|17823.1|17832.1|17828.1|17824.6|17820.6|291
1641306300000|2022-01-04 14:25:00|17828.1|17824.1|17832.1|17828.1|17832.1|17828.1|17824.1|17820.1|170
1641306600000|2022-01-04 14:30:00|17829.1|17825.1|17835.6|17831.6|17838.1|17834.1|17813.6|17809.6|167
1641306900000|2022-01-04 14:35:00|17834.6|17830.6|17854.6|17850.6|17857.1|17853.1|17834.1|17830.1|281
1641307200000|2022-01-04 14:40:00|17855.6|17851.6|17850.1|17846.1|17857.1|17853.1|17844.1|17840.1|265
1641307500000|2022-01-04 14:45:00|17849.1|17845.1|17857.1|17853.1|17860.1|17856.1|17847.6|17843.6|90
1641307800000|2022-01-04 14:50:00|17855.6|17851.6|17851.6|17847.6|17855.6|17851.6|17845.1|17841.1|132
1641308100000|2022-01-04 14:55:00|17852.1|17848.1|17854.1|17850.1|17858.6|17854.6|17850.1|17846.1|98
1641308400000|2022-01-04 15:00:00|17855.6|17851.6|17845.1|17841.1|17857.1|17853.1|17840.6|17836.6|90
1641308700000|2022-01-04 15:05:00|17842.1|17838.1|17853.1|17849.1|17853.1|17849.1|17839.1|17835.1|107
1641309000000|2022-01-04 15:10:00|17852.6|17848.6|17847.6|17843.6|17852.6|17848.6|17842.1|17838.1|151
1641309300000|2022-01-04 15:15:00|17847.1|17843.1|17850.6|17846.6|17853.6|17849.6|17844.6|17840.6|125
1641309600000|2022-01-04 15:20:00|17849.6|17845.6|17859.1|17855.1|17859.6|17855.6|17849.6|17845.6|193
1641309900000|2022-01-04 15:25:00|17858.6|17854.6|17866.6|17862.6|17869.6|17865.6|17852.1|17848.1|257
1641310200000|2022-01-04 15:30:00|17867.1|17863.1|17853.1|17849.1|17870.6|17866.6|17853.1|17849.1|161
1641310500000|2022-01-04 15:35:00|17852.6|17848.6|17841.1|17837.1|17853.6|17849.6|17841.1|17837.1|179
1641310800000|2022-01-04 15:40:00|17840.6|17836.6|17832.1|17828.1|17842.1|17838.1|17832.1|17828.1|89
1641311100000|2022-01-04 15:45:00|17831.6|17827.6|17849.1|17845.1|17849.6|17845.6|17831.6|17827.6|87
1641311400000|2022-01-04 15:50:00|17844.1|17840.1|17834.6|17830.6|17845.6|17841.6|17834.1|17830.1|44
1641311700000|2022-01-04 15:55:00|17836.1|17832.1|17825.1|17821.1|17838.1|17834.1|17825.1|17821.1|68
1641312000000|2022-01-04 16:00:00|17824.1|17820.1|17810.6|17806.6|17824.1|17820.1|17806.1|17802.1|233
1641312300000|2022-01-04 16:05:00|17811.1|17807.1|17814.1|17810.1|17814.6|17810.6|17807.6|17803.6|47
1641312600000|2022-01-04 16:10:00|17813.1|17809.1|17821.1|17817.1|17821.1|17817.1|17805.6|17801.6|114
1641312900000|2022-01-04 16:15:00|17821.6|17817.6|17821.6|17817.6|17823.1|17819.1|17817.1|17813.1|81
1641313200000|2022-01-04 16:20:00|17819.1|17815.1|17815.1|17811.1|17820.6|17816.6|17810.6|17806.6|46
1641313500000|2022-01-04 16:25:00|17815.6|17811.6|17813.1|17809.1|17816.1|17812.1|17806.6|17802.6|51
1641313800000|2022-01-04 16:30:00|17815.1|17811.1|17812.1|17808.1|17815.1|17811.1|17805.6|17801.6|95
1641314100000|2022-01-04 16:35:00|17812.6|17808.6|17811.6|17807.6|17812.6|17808.6|17807.6|17803.6|45
1641314400000|2022-01-04 16:40:00|17812.6|17808.6|17814.6|17810.6|17814.6|17810.6|17810.6|17806.6|39
1641314700000|2022-01-04 16:45:00|17815.1|17811.1|17823.1|17819.1|17823.1|17819.1|17813.1|17809.1|110
1641315000000|2022-01-04 16:50:00|17819.1|17815.1|17825.1|17821.1|17828.6|17824.6|17819.1|17815.1|52
1641315300000|2022-01-04 16:55:00|17826.6|17822.6|17823.1|17819.1|17826.6|17822.6|17822.6|17818.6|21
1641315600000|2022-01-04 17:00:00|17821.1|17817.1|17823.1|17819.1|17823.6|17819.6|17817.1|17813.1|54
1641315900000|2022-01-04 17:05:00|17821.1|17817.1|17821.6|17817.6|17826.1|17822.1|17814.1|17810.1|95
1641316200000|2022-01-04 17:10:00|17820.1|17816.1|17835.6|17831.6|17837.6|17833.6|17818.1|17814.1|136
1641316500000|2022-01-04 17:15:00|17835.1|17831.1|17828.6|17824.6|17835.6|17831.6|17828.1|17824.1|68
1641316800000|2022-01-04 17:20:00|17826.1|17822.1|17821.6|17817.6|17826.1|17822.1|17821.6|17817.6|11
1641317100000|2022-01-04 17:25:00|17823.1|17819.1|17828.6|17824.6|17829.1|17825.1|17823.1|17819.1|42
1641317400000|2022-01-04 17:30:00|17828.1|17824.1|17822.6|17818.6|17829.1|17825.1|17820.6|17816.6|26
1641317700000|2022-01-04 17:35:00|17822.1|17818.1|17827.1|17823.1|17828.1|17824.1|17822.1|17818.1|24
1641318000000|2022-01-04 17:40:00|17827.6|17823.6|17827.1|17823.1|17830.6|17826.6|17827.1|17823.1|60
1641318300000|2022-01-04 17:45:00|17827.6|17823.6|17823.6|17819.6|17829.1|17825.1|17822.1|17818.1|24
1641318600000|2022-01-04 17:50:00|17824.6|17820.6|17820.6|17816.6|17826.6|17822.6|17819.1|17815.1|21
1641318900000|2022-01-04 17:55:00|17821.6|17817.6|17814.1|17810.1|17822.6|17818.6|17813.1|17809.1|64
1641319200000|2022-01-04 18:00:00|17813.1|17809.1|17811.1|17807.1|17813.1|17809.1|17809.1|17805.1|53
1641319500000|2022-01-04 18:05:00|17812.1|17808.1|17811.6|17807.6|17814.1|17810.1|17810.6|17806.6|32
1641319800000|2022-01-04 18:10:00|17812.6|17808.6|17811.1|17807.1|17812.6|17808.6|17810.6|17806.6|26
1641320100000|2022-01-04 18:15:00|17812.1|17808.1|17811.6|17807.6|17814.6|17810.6|17808.6|17804.6|35
1641320400000|2022-01-04 18:20:00|17812.1|17808.1|17811.6|17807.6|17813.6|17809.6|17811.6|17807.6|20
1641320700000|2022-01-04 18:25:00|17808.6|17804.6|17814.6|17810.6|17815.1|17811.1|17808.6|17804.6|42
1641321000000|2022-01-04 18:30:00|17811.6|17807.6|17804.1|17800.1|17811.6|17807.6|17803.1|17799.1|33
1641321300000|2022-01-04 18:35:00|17802.6|17798.6|17809.1|17805.1|17809.1|17805.1|17802.6|17798.6|23
1641321600000|2022-01-04 18:40:00|17808.1|17804.1|17806.6|17802.6|17808.1|17804.1|17805.1|17801.1|81
1641321900000|2022-01-04 18:45:00|17806.1|17802.1|17803.1|17799.1|17807.6|17803.6|17803.1|17799.1|18
1641322200000|2022-01-04 18:50:00|17802.1|17798.1|17802.1|17798.1|17809.1|17805.1|17801.1|17797.1|158
1641322500000|2022-01-04 18:55:00|17803.1|17799.1|17796.6|17792.6|17803.1|17799.1|17796.6|17792.6|62
1641322800000|2022-01-04 19:00:00|17797.6|17793.6|17799.1|17795.1|17802.1|17798.1|17797.1|17793.1|43
1641323100000|2022-01-04 19:05:00|17799.6|17795.6|17799.1|17795.1|17805.6|17801.6|17799.1|17795.1|42
1641323400000|2022-01-04 19:10:00|17800.1|17796.1|17806.6|17802.6|17806.6|17802.6|17799.6|17795.6|45
1641323700000|2022-01-04 19:15:00|17806.1|17802.1|17805.6|17801.6|17806.1|17802.1|17803.1|17799.1|18
1641324000000|2022-01-04 19:20:00|17805.1|17801.1|17803.6|17799.6|17806.1|17802.1|17803.6|17799.6|7
1641324300000|2022-01-04 19:25:00|17807.1|17803.1|17803.1|17799.1|17807.1|17803.1|17803.1|17799.1|3
1641324600000|2022-01-04 19:30:00|17807.1|17803.1|17808.1|17804.1|17813.1|17809.1|17806.6|17802.6|24
1641324900000|2022-01-04 19:35:00|17807.6|17803.6|17807.6|17803.6|17808.1|17804.1|17807.6|17803.6|6
1641325200000|2022-01-04 19:40:00|17807.1|17803.1|17808.6|17804.6|17811.1|17807.1|17807.1|17803.1|44
1641325500000|2022-01-04 19:45:00|17808.1|17804.1|17808.1|17804.1|17809.6|17805.6|17807.1|17803.1|23
1641325800000|2022-01-04 19:50:00|17810.6|17806.6|17812.1|17808.1|17812.1|17808.1|17809.1|17805.1|16
1641326100000|2022-01-04 19:55:00|17813.1|17809.1|17815.6|17811.6|17816.6|17812.6|17812.1|17808.1|12
1641326400000|2022-01-04 20:00:00|17818.1|17814.1|17815.1|17811.1|17818.6|17814.6|17813.1|17809.1|36
1641326700000|2022-01-04 20:05:00|17811.6|17807.6|17815.1|17811.1|17815.1|17811.1|17810.1|17806.1|8
1641327000000|2022-01-04 20:10:00|17817.6|17813.6|17820.1|17816.1|17820.1|17816.1|17816.1|17812.1|125
1641327300000|2022-01-04 20:15:00|17818.6|17814.6|17819.6|17815.6|17821.1|17817.1|17816.1|17812.1|92
1641327600000|2022-01-04 20:20:00|17819.1|17815.1|17822.1|17818.1|17826.6|17822.6|17819.1|17815.1|38
1641327900000|2022-01-04 20:25:00|17823.1|17819.1|17826.1|17822.1|17826.1|17822.1|17823.1|17819.1|12
1641328200000|2022-01-04 20:30:00|17824.6|17820.6|17822.1|17818.1|17824.6|17820.6|17822.1|17818.1|10
1641328500000|2022-01-04 20:35:00|17819.1|17815.1|17815.6|17811.6|17821.1|17817.1|17815.1|17811.1|36
1641328800000|2022-01-04 20:40:00|17814.6|17810.6|17807.1|17803.1|17814.6|17810.6|17807.1|17803.1|99
1641329100000|2022-01-04 20:45:00|17813.6|17809.6|17815.1|17811.1|17816.1|17812.1|17813.1|17809.1|50
1641329400000|2022-01-04 20:50:00|17813.6|17809.6|17809.1|17805.1|17818.1|17814.1|17808.1|17804.1|111
1641329700000|2022-01-04 20:55:00|17808.1|17804.1|17799.6|17795.6|17808.1|17804.1|17799.6|17795.6|105
1641330000000|2022-01-04 21:00:00|17797.6|17793.6|17804.6|17800.6|17816.6|17812.6|17797.6|17793.6|82
1641330300000|2022-01-04 21:05:00|17802.6|17798.6|17814.1|17810.1|17816.6|17812.6|17802.6|17798.6|26
1641330600000|2022-01-04 21:10:00|17815.1|17811.1|17816.6|17798.6|17816.6|17811.1|17809.6|17798.6|6491433
1641330900000|2022-01-04 21:15:00|17817.9|17799.9|17821.2|17803.2|17821.2|17803.2|17814.6|17796.6|0
1641331200000|2022-01-04 21:20:00|17822.5|17804.5|17822.5|17804.5|17823.1|17805.1|17821.2|17803.2|0
1641331500000|2022-01-04 21:25:00|17822.1|17804.1|17819.2|17801.2|17822.8|17804.8|17817.9|17799.9|0
1641331800000|2022-01-04 21:30:00|17818.6|17800.6|17816.6|17798.6|17819.9|17801.9|17815.3|17797.3|0
1641332100000|2022-01-04 21:35:00|17817.9|17799.9|17818.6|17800.6|17819.2|17801.2|17817.3|17799.3|0
1641332400000|2022-01-04 21:40:00|17819.2|17801.2|17820.5|17802.5|17821.2|17803.2|17819.2|17801.2|0
1641332700000|2022-01-04 21:45:00|17820.2|17802.2|17819.2|17801.2|17820.5|17802.5|17817.3|17799.3|0
1641333000000|2022-01-04 21:50:00|17818.6|17800.6|17816.9|17798.9|17819.2|17801.2|17816.2|17798.2|0
1641333300000|2022-01-04 21:55:00|17817.5|17799.5|17819.5|17801.5|17820.5|17802.5|17816.2|17798.2|0
1641333600000|2022-01-04 22:00:00|17819.2|17801.2|17817.7|17799.7|17819.2|17801.2|17817.7|17799.7|0
1641333900000|2022-01-04 22:05:00|17818.6|17800.6|17818.2|17800.2|17818.7|17800.7|17818.2|17800.2|0
1641334200000|2022-01-04 22:10:00|17818|17800|17817.9|17799.9|17818.2|17800.2|17817.7|17799.7|0
1641334500000|2022-01-04 22:15:00|17817.5|17799.5|17817.4|17799.4|17817.9|17799.9|17816.4|17798.4|0
1641334800000|2022-01-04 22:20:00|17817.1|17799.1|17815.6|17797.6|17818.3|17800.3|17815.5|17797.5|0
1641335100000|2022-01-04 22:25:00|17815|17797|17815.1|17797.1|17815.7|17797.7|17815|17797|0
1641335400000|2022-01-04 22:30:00|17815.2|17797.2|17814.3|17796.3|17815.6|17797.6|17814.3|17796.3|0
1641335700000|2022-01-04 22:35:00|17814.6|17796.6|17814.1|17796.1|17814.6|17796.6|17814|17796|0
1641336000000|2022-01-04 22:40:00|17814.3|17796.3|17814.1|17796.1|17814.3|17796.3|17814|17796|0
1641336300000|2022-01-04 22:45:00|17814.2|17796.2|17814.3|17796.3|17814.5|17796.5|17813.9|17795.9|0
1641336600000|2022-01-04 22:50:00|17814.2|17796.2|17814.3|17796.3|17814.3|17796.3|17814.2|17796.2|0
1641336900000|2022-01-04 22:55:00|17814.7|17796.7|17814.3|17796.3|17814.7|17796.7|17813.8|17795.8|0
1641337200000|2022-01-04 23:00:00|17815.2|17797.2|17814.8|17796.8|17817.8|17799.8|17813.5|17795.5|0
1641337500000|2022-01-04 23:05:00|17815.5|17797.5|17810.9|17792.9|17816.8|17798.8|17810.9|17792.9|0
1641337800000|2022-01-04 23:10:00|17812.2|17794.2|17812.5|17794.5|17814.2|17796.2|17811.6|17793.6|0
1641338100000|2022-01-04 23:15:00|17812.9|17794.9|17806.4|17788.4|17812.9|17794.9|17806.4|17788.4|0
1641338400000|2022-01-04 23:20:00|17807|17789|17803.7|17785.7|17807.7|17789.7|17802.4|17784.4|0
1641338700000|2022-01-04 23:25:00|17803.4|17785.4|17808.1|17790.1|17809.4|17791.4|17802.4|17784.4|0
1641339000000|2022-01-04 23:30:00|17807.5|17789.5|17806.8|17788.8|17807.8|17789.8|17804.2|17786.2|0
1641339300000|2022-01-04 23:35:00|17806.5|17788.5|17806.8|17788.8|17808.4|17790.4|17805.5|17787.5|0
1641339600000|2022-01-04 23:40:00|17806.5|17788.5|17805.1|17787.1|17808.1|17790.1|17803.8|17785.8|0
1641339900000|2022-01-04 23:45:00|17805.4|17787.4|17801.9|17783.9|17805.8|17787.8|17801.2|17783.2|0
1641340200000|2022-01-04 23:50:00|17802.2|17784.2|17804.3|17786.3|17805.6|17787.6|17801.9|17783.9|0
1641340500000|2022-01-04 23:55:00|17804.9|17786.9|17804.6|17786.6|17806.2|17788.2|17803|17785|0
1641340800000|2022-01-05 00:00:00|17804.9|17786.9|17801|17783|17807.5|17789.5|17798.4|17780.4|0
1641341100000|2022-01-05 00:05:00|17802.3|17784.3|17799.5|17781.5|17802.3|17784.3|17796.3|17778.3|0
1641341400000|2022-01-05 00:10:00|17799.9|17781.9|17800.9|17782.9|17802.2|17784.2|17797.6|17779.6|0
1641341700000|2022-01-05 00:15:00|17801.5|17783.5|17798.1|17780.1|17805.2|17787.2|17797.7|17779.7|0
1641342000000|2022-01-05 00:20:00|17798.5|17780.5|17802.4|17784.4|17803.5|17785.5|17795.3|17777.3|0
1641342300000|2022-01-05 00:25:00|17802|17784|17799.3|17781.3|17802|17784|17798.9|17780.9|0
1641342600000|2022-01-05 00:30:00|17798.9|17780.9|17794.9|17776.9|17798.9|17780.9|17793.3|17775.3|0
1641342900000|2022-01-05 00:35:00|17795.6|17777.6|17794.7|17776.7|17798.7|17780.7|17789.6|17771.6|0
1641343200000|2022-01-05 00:40:00|17794.9|17776.9|17798.2|17780.2|17798.2|17780.2|17794.4|17776.4|0
1641343500000|2022-01-05 00:45:00|17797.8|17779.8|17797.3|17779.3|17800.9|17782.9|17795.5|17777.5|0
1641343800000|2022-01-05 00:50:00|17796.9|17778.9|17801.8|17783.8|17802.7|17784.7|17796.1|17778.1|0
1641344100000|2022-01-05 00:55:00|17801.4|17783.4|17803.5|17785.5|17804.7|17786.7|17800.4|17782.4|0
1641344400000|2022-01-05 01:00:00|17803.7|17785.7|17802.1|17798.1|17810.6|17806.6|17786.1|17782.1|389
1641344700000|2022-01-05 01:05:00|17801.6|17797.6|17802.1|17798.1|17810.6|17806.6|17797.6|17793.6|112
1641345000000|2022-01-05 01:10:00|17803.1|17799.1|17802.1|17798.1|17805.1|17801.1|17796.1|17792.1|67
1641345300000|2022-01-05 01:15:00|17803.6|17799.6|17806.1|17802.1|17811.6|17807.6|17801.1|17797.1|195
1641345600000|2022-01-05 01:20:00|17807.6|17803.6|17802.1|17798.1|17807.6|17803.6|17798.6|17794.6|158
1641345900000|2022-01-05 01:25:00|17801.1|17797.1|17798.9|17794.9|17808.6|17804.6|17798.4|17794.4|97
1641346200000|2022-01-05 01:30:00|17797.9|17793.9|17791.9|17787.9|17797.9|17793.9|17787.4|17783.4|113
1641346500000|2022-01-05 01:35:00|17792.4|17788.4|17784.4|17780.4|17792.4|17788.4|17781.9|17777.9|327
1641346800000|2022-01-05 01:40:00|17783.9|17779.9|17788.9|17784.9|17794.9|17790.9|17777.4|17773.4|251
1641347100000|2022-01-05 01:45:00|17788.4|17784.4|17777.9|17773.9|17788.4|17784.4|17776.4|17772.4|95
1641347400000|2022-01-05 01:50:00|17776.4|17772.4|17773.4|17769.4|17781.9|17777.9|17772.9|17768.9|108
1641347700000|2022-01-05 01:55:00|17774.4|17770.4|17774.9|17770.9|17778.9|17774.9|17774.4|17770.4|51
1641348000000|2022-01-05 02:00:00|17775.9|17771.9|17772.9|17768.9|17781.4|17777.4|17771.9|17767.9|119
1641348300000|2022-01-05 02:05:00|17772.4|17768.4|17770.4|17766.4|17774.4|17770.4|17768.4|17764.4|146
1641348600000|2022-01-05 02:10:00|17768.4|17764.4|17768.9|17764.9|17775.9|17771.9|17767.9|17763.9|115
1641348900000|2022-01-05 02:15:00|17769.9|17765.9|17767.4|17763.4|17772.4|17768.4|17762.4|17758.4|152
1641349200000|2022-01-05 02:20:00|17764.4|17760.4|17784.9|17780.9|17784.9|17780.9|17763.4|17759.4|180
1641349500000|2022-01-05 02:25:00|17783.9|17779.9|17775.4|17771.4|17786.9|17782.9|17774.9|17770.9|217
1641349800000|2022-01-05 02:30:00|17774.4|17770.4|17770.9|17766.9|17774.9|17770.9|17767.9|17763.9|55
1641350100000|2022-01-05 02:35:00|17771.4|17767.4|17768.9|17764.9|17774.9|17770.9|17768.9|17764.9|83
1641350400000|2022-01-05 02:40:00|17767.9|17763.9|17765.4|17761.4|17769.9|17765.9|17765.4|17761.4|79
1641350700000|2022-01-05 02:45:00|17765.9|17761.9|17761.9|17757.9|17765.9|17761.9|17759.4|17755.4|127
1641351000000|2022-01-05 02:50:00|17760.9|17756.9|17769.4|17765.4|17769.9|17765.9|17760.9|17756.9|128
1641351300000|2022-01-05 02:55:00|17770.9|17766.9|17780.9|17776.9|17780.9|17776.9|17770.9|17766.9|58
1641351600000|2022-01-05 03:00:00|17785.9|17781.9|17777.9|17773.9|17785.9|17781.9|17777.9|17773.9|108
1641351900000|2022-01-05 03:05:00|17779.4|17775.4|17778.4|17774.4|17784.4|17780.4|17777.9|17773.9|117
1641352200000|2022-01-05 03:10:00|17777.9|17773.9|17771.4|17767.4|17778.9|17774.9|17769.9|17765.9|185
1641352500000|2022-01-05 03:15:00|17770.9|17766.9|17771.4|17767.4|17774.9|17770.9|17767.9|17763.9|102
1641352800000|2022-01-05 03:20:00|17774.4|17770.4|17775.4|17771.4|17775.9|17771.9|17768.4|17764.4|101
1641353100000|2022-01-05 03:25:00|17774.9|17770.9|17785.9|17781.9|17789.4|17785.4|17774.4|17770.4|203
1641353400000|2022-01-05 03:30:00|17784.4|17780.4|17781.9|17777.9|17788.4|17784.4|17776.4|17772.4|230
1641353700000|2022-01-05 03:35:00|17783.9|17779.9|17803.9|17799.9|17804.4|17800.4|17782.4|17778.4|320
1641354000000|2022-01-05 03:40:00|17802.9|17798.9|17801.9|17797.9|17805.9|17801.9|17796.4|17792.4|202
1641354300000|2022-01-05 03:45:00|17804.9|17800.9|17820.4|17816.4|17823.4|17819.4|17776.9|17772.9|4020
1641354600000|2022-01-05 03:50:00|17817.9|17813.9|17818.9|17814.9|17825.9|17821.9|17800.9|17796.9|1641
1641354900000|2022-01-05 03:55:00|17821.9|17817.9|17821.9|17817.9|17830.4|17826.4|17808.9|17804.9|854
1641355200000|2022-01-05 04:00:00|17820.4|17816.4|17782.4|17778.4|17821.4|17817.4|17780.9|17776.9|2586
1641355500000|2022-01-05 04:05:00|17781.9|17777.9|17759.9|17755.9|17790.9|17786.9|17759.9|17755.9|1673
1641355800000|2022-01-05 04:10:00|17760.4|17756.4|17795.4|17791.4|17798.9|17794.9|17755.9|17751.9|1119
1641356100000|2022-01-05 04:15:00|17796.4|17792.4|17814.9|17810.9|17825.9|17821.9|17793.9|17789.9|969
1641356400000|2022-01-05 04:20:00|17816.4|17812.4|17821.9|17817.9|17821.9|17817.9|17809.4|17805.4|689
1641356700000|2022-01-05 04:25:00|17822.4|17818.4|17845.9|17841.9|17847.4|17843.4|17815.9|17811.9|1038
1641357000000|2022-01-05 04:30:00|17845.4|17841.4|17845.4|17841.4|17849.9|17845.9|17837.4|17833.4|733
1641357300000|2022-01-05 04:35:00|17846.4|17842.4|17844.9|17840.9|17846.9|17842.9|17830.4|17826.4|693
1641357600000|2022-01-05 04:40:00|17845.4|17841.4|17846.9|17842.9|17854.4|17850.4|17844.4|17840.4|838
1641357900000|2022-01-05 04:45:00|17846.7|17842.7|17847.7|17843.7|17851.9|17847.9|17838.9|17834.9|581
1641358200000|2022-01-05 04:50:00|17847.4|17843.4|17835.2|17831.2|17849.9|17845.9|17826.4|17822.4|468
1641358500000|2022-01-05 04:55:00|17834.9|17830.9|17825.2|17821.2|17844.7|17840.7|17825.2|17821.2|421
1641358800000|2022-01-05 05:00:00|17824.2|17820.2|17827.4|17823.4|17838.2|17834.2|17820.2|17816.2|1081
1641359100000|2022-01-05 05:05:00|17826.7|17822.7|17820.4|17816.4|17831.7|17827.7|17816.7|17812.7|637
1641359400000|2022-01-05 05:10:00|17820.2|17816.2|17826.2|17822.2|17828.9|17824.9|17812.7|17808.7|341
1641359700000|2022-01-05 05:15:00|17825.9|17821.9|17809.9|17805.9|17826.4|17822.4|17808.2|17804.2|286
1641360000000|2022-01-05 05:20:00|17809.7|17805.7|17806.2|17802.2|17819.4|17815.4|17802.7|17798.7|999
1641360300000|2022-01-05 05:25:00|17806.4|17802.4|17814.9|17810.9|17814.9|17810.9|17791.9|17787.9|901
1641360600000|2022-01-05 05:30:00|17815.2|17811.2|17817.9|17813.9|17825.9|17821.9|17810.7|17806.7|754
1641360900000|2022-01-05 05:35:00|17818.7|17814.7|17802.7|17798.7|17825.2|17821.2|17799.4|17795.4|633
1641361200000|2022-01-05 05:40:00|17802.9|17798.9|17803.4|17799.4|17814.7|17810.7|17797.7|17793.7|452
1641361500000|2022-01-05 05:45:00|17803.7|17799.7|17814.9|17810.9|17818.9|17814.9|17795.7|17791.7|297
1641361800000|2022-01-05 05:50:00|17814.4|17810.4|17838.9|17834.9|17839.9|17835.9|17814.2|17810.2|335
1641362100000|2022-01-05 05:55:00|17838.7|17834.7|17847.9|17843.9|17853.7|17849.7|17838.7|17834.7|642
1641362400000|2022-01-05 06:00:00|17848.2|17844.2|17839.9|17835.9|17849.9|17845.9|17837.2|17833.2|769
1641362700000|2022-01-05 06:05:00|17840.2|17836.2|17841.9|17837.9|17847.9|17843.9|17839.4|17835.4|408
1641363000000|2022-01-05 06:10:00|17842.7|17838.7|17843.7|17839.7|17847.4|17843.4|17838.4|17834.4|284
1641363300000|2022-01-05 06:15:00|17843.4|17839.4|17841.7|17837.7|17843.9|17839.9|17827.4|17823.4|374
1641363600000|2022-01-05 06:20:00|17841.9|17837.9|17844.7|17840.7|17847.7|17843.7|17841.4|17837.4|288
1641363900000|2022-01-05 06:25:00|17844.4|17840.4|17848.2|17844.2|17852.2|17848.2|17844.4|17840.4|390
1641364200000|2022-01-05 06:30:00|17848.4|17844.4|17844.2|17840.2|17853.2|17849.2|17841.4|17837.4|330
1641364500000|2022-01-05 06:35:00|17844.4|17840.4|17855.2|17851.2|17857.7|17853.7|17844.4|17840.4|281
1641364800000|2022-01-05 06:40:00|17854.9|17850.9|17872.4|17868.4|17877.2|17873.2|17852.2|17848.2|630
1641365100000|2022-01-05 06:45:00|17872.7|17868.7|17878.9|17874.9|17882.4|17878.4|17868.7|17864.7|373
1641365400000|2022-01-05 06:50:00|17879.2|17875.2|17878.9|17874.9|17885.2|17881.2|17876.9|17872.9|422
1641365700000|2022-01-05 06:55:00|17879.2|17875.2|17878.7|17874.7|17883.7|17879.7|17873.2|17869.2|469
1641366000000|2022-01-05 07:00:00|17878.9|17874.9|17895.4|17891.4|17899.9|17895.9|17878.4|17874.4|466
1641366300000|2022-01-05 07:05:00|17895.7|17891.7|17897.7|17893.7|17905.2|17901.2|17893.2|17889.2|494
1641366600000|2022-01-05 07:10:00|17897.9|17893.9|17904.4|17900.4|17908.9|17904.9|17895.9|17891.9|263
1641366900000|2022-01-05 07:15:00|17904.7|17900.7|17906.4|17902.4|17906.4|17902.4|17894.7|17890.7|446
1641367200000|2022-01-05 07:20:00|17906.7|17902.7|17923.4|17919.4|17925.4|17921.4|17906.2|17902.2|592
1641367500000|2022-01-05 07:25:00|17923.7|17919.7|17923.4|17919.4|17928.9|17924.9|17916.4|17912.4|254
1641367800000|2022-01-05 07:30:00|17923.7|17919.7|17922.2|17918.2|17925.7|17921.7|17914.4|17910.4|287
1641368100000|2022-01-05 07:35:00|17921.9|17917.9|17934.9|17930.9|17935.4|17931.4|17920.7|17916.7|465
1641368400000|2022-01-05 07:40:00|17934.7|17930.7|17943.4|17939.4|17944.7|17940.7|17931.9|17927.9|525
1641368700000|2022-01-05 07:45:00|17943.2|17939.2|17921.4|17917.4|17946.7|17942.7|17919.4|17915.4|862
1641369000000|2022-01-05 07:50:00|17920.9|17916.9|17921.7|17917.7|17923.2|17919.2|17896.9|17892.9|1207
1641369300000|2022-01-05 07:55:00|17921.9|17917.9|17923.9|17919.9|17928.7|17924.7|17915.7|17911.7|384
1641369600000|2022-01-05 08:00:00|17925.4|17921.4|17935.4|17931.4|17942.9|17938.9|17924.7|17920.7|424
1641369900000|2022-01-05 08:05:00|17935.7|17931.7|17945.2|17941.2|17945.9|17941.9|17929.7|17925.7|602
1641370200000|2022-01-05 08:10:00|17945.4|17941.4|17949.9|17945.9|17953.9|17949.9|17944.2|17940.2|1006
1641370500000|2022-01-05 08:15:00|17949.7|17945.7|17933.2|17929.2|17957.9|17953.9|17932.7|17928.7|476
1641370800000|2022-01-05 08:20:00|17932.9|17928.9|17942.4|17938.4|17947.2|17943.2|17925.4|17921.4|836
1641371100000|2022-01-05 08:25:00|17942.2|17938.2|17946.7|17942.7|17950.2|17946.2|17941.7|17937.7|320
1641371400000|2022-01-05 08:30:00|17946.4|17942.4|17943.2|17939.2|17950.9|17946.9|17935.4|17931.4|313
1641371700000|2022-01-05 08:35:00|17942.9|17938.9|17939.7|17935.7|17943.7|17939.7|17930.2|17926.2|378
1641372000000|2022-01-05 08:40:00|17939.4|17935.4|17928.2|17924.2|17940.7|17936.7|17920.2|17916.2|357
1641372300000|2022-01-05 08:45:00|17928.4|17924.4|17936.7|17932.7|17944.9|17940.9|17927.7|17923.7|420
1641372600000|2022-01-05 08:50:00|17936.4|17932.4|17948.4|17944.4|17959.2|17955.2|17933.2|17929.2|477
1641372900000|2022-01-05 08:55:00|17948.2|17944.2|17940.4|17936.4|17950.9|17946.9|17938.2|17934.2|350
1641373200000|2022-01-05 09:00:00|17939.4|17935.4|17950.2|17946.2|17951.4|17947.4|17938.9|17934.9|237
1641373500000|2022-01-05 09:05:00|17949.9|17945.9|17946.4|17942.4|17958.9|17954.9|17944.9|17940.9|326
1641373800000|2022-01-05 09:10:00|17946.7|17942.7|17947.4|17943.4|17951.4|17947.4|17938.4|17934.4|519
1641374100000|2022-01-05 09:15:00|17947.2|17943.2|17942.9|17938.9|17959.2|17955.2|17940.2|17936.2|1349
1641374400000|2022-01-05 09:20:00|17943.2|17939.2|17920.4|17916.4|17944.7|17940.7|17919.2|17915.2|987
1641374700000|2022-01-05 09:25:00|17920.9|17916.9|17916.4|17912.4|17935.4|17931.4|17907.2|17903.2|694
1641375000000|2022-01-05 09:30:00|17915.7|17911.7|17957.7|17953.7|17958.2|17954.2|17915.2|17911.2|1127
1641375300000|2022-01-05 09:35:00|17957.2|17953.2|17939.2|17935.2|17957.4|17953.4|17938.9|17934.9|1087
1641375600000|2022-01-05 09:40:00|17938.9|17934.9|17944.4|17940.4|17948.4|17944.4|17936.9|17932.9|984
1641375900000|2022-01-05 09:45:00|17944.7|17940.7|17931.4|17927.4|17945.9|17941.9|17930.7|17926.7|801
1641376200000|2022-01-05 09:50:00|17930.9|17926.9|17919.9|17915.9|17931.9|17927.9|17915.4|17911.4|1165
1641376500000|2022-01-05 09:55:00|17919.7|17915.7|17917.7|17913.7|17930.2|17926.2|17916.7|17912.7|1380
1641376800000|2022-01-05 10:00:00|17918.4|17914.4|17931.9|17927.9|17934.9|17930.9|17912.2|17908.2|333
1641377100000|2022-01-05 10:05:00|17932.2|17928.2|17942.2|17938.2|17943.4|17939.4|17929.4|17925.4|315
1641377400000|2022-01-05 10:10:00|17947.3|17929.3|17945.1|17927.1|17948.4|17930.4|17938.2|17920.2|6432199
1641377700000|2022-01-05 10:15:00|17944.3|17926.3|17943.8|17925.8|17944.5|17926.5|17940.8|17922.8|0
1641378000000|2022-01-05 10:20:00|17944.1|17926.1|17945.4|17927.4|17948.1|17930.1|17942.6|17924.6|0
1641378300000|2022-01-05 10:25:00|17945.8|17927.8|17952.9|17934.9|17953.8|17935.8|17945.4|17927.4|0
1641378600000|2022-01-05 10:30:00|17952.1|17934.1|17949.8|17931.8|17957.9|17939.9|17948|17930|0
1641378900000|2022-01-05 10:35:00|17950.1|17932.1|17947.8|17929.8|17951.8|17933.8|17945.2|17927.2|0
1641379200000|2022-01-05 10:40:00|17948.2|17930.2|17937.2|17933.2|17948.2|17935.2|17932.4|17928.4|49
1641379500000|2022-01-05 10:45:00|17937.4|17933.4|17939.7|17935.7|17940.4|17936.4|17935.7|17931.7|21
1641379800000|2022-01-05 10:50:00|17939.4|17935.4|17933.9|17929.9|17941.7|17937.7|17933.7|17929.7|26
1641380100000|2022-01-05 10:55:00|17934.2|17930.2|17933.4|17929.4|17936.9|17932.9|17931.9|17927.9|71
1641380400000|2022-01-05 11:00:00|17932.4|17928.4|17927.9|17923.9|17933.2|17929.2|17927.7|17923.7|62
1641380700000|2022-01-05 11:05:00|17928.2|17924.2|17929.4|17925.4|17931.2|17927.2|17926.7|17922.7|27
1641381000000|2022-01-05 11:10:00|17929.2|17925.2|17931.7|17927.7|17933.9|17929.9|17927.7|17923.7|16
1641381300000|2022-01-05 11:15:00|17932.4|17928.4|17934.4|17930.4|17935.9|17931.9|17930.4|17926.4|11
1641381600000|2022-01-05 11:20:00|17933.9|17929.9|17936.9|17932.9|17939.4|17935.4|17933.9|17929.9|97
1641381900000|2022-01-05 11:25:00|17933.4|17929.4|17933.9|17929.9|17934.4|17930.4|17933.4|17929.4|9
1641382200000|2022-01-05 11:30:00|17934.4|17930.4|17933.4|17929.4|17936.9|17932.9|17932.9|17928.9|34
1641382500000|2022-01-05 11:35:00|17933.9|17929.9|17934.9|17930.9|17935.4|17931.4|17933.4|17929.4|18
1641382800000|2022-01-05 11:40:00|17935.4|17931.4|17936.9|17932.9|17936.9|17932.9|17934.4|17930.4|31
1641383100000|2022-01-05 11:45:00|17938.4|17934.4|17939.9|17935.9|17939.9|17935.9|17936.9|17932.9|11
1641383400000|2022-01-05 11:50:00|17938.9|17934.9|17935.9|17931.9|17941.4|17937.4|17933.4|17929.4|30
1641383700000|2022-01-05 11:55:00|17937.9|17933.9|17931.4|17927.4|17938.9|17934.9|17929.9|17925.9|30
1641384000000|2022-01-05 12:00:00|17932.4|17928.4|17930.4|17926.4|17934.4|17930.4|17928.4|17924.4|53
1641384300000|2022-01-05 12:05:00|17931.4|17927.4|17939.9|17935.9|17939.9|17935.9|17929.9|17925.9|25
1641384600000|2022-01-05 12:10:00|17935.9|17931.9|17930.4|17926.4|17938.4|17934.4|17930.4|17926.4|32
1641384900000|2022-01-05 12:15:00|17935.4|17931.4|17937.9|17933.9|17937.9|17933.9|17935.4|17931.4|6
1641385200000|2022-01-05 12:20:00|17937.4|17933.4|17936.4|17932.4|17938.4|17934.4|17936.4|17932.4|36
1641385500000|2022-01-05 12:25:00|17934.4|17930.4|17938.4|17934.4|17938.9|17934.9|17934.4|17930.4|12
1641385800000|2022-01-05 12:30:00|17937.9|17933.9|17934.9|17930.9|17937.9|17933.9|17934.9|17930.9|5
1641386100000|2022-01-05 12:35:00|17935.4|17931.4|17935.4|17931.4|17937.9|17933.9|17935.4|17931.4|16
1641386400000|2022-01-05 12:40:00|17934.9|17930.9|17936.4|17932.4|17937.4|17933.4|17934.4|17930.4|20
1641386700000|2022-01-05 12:45:00|17933.9|17929.9|17929.9|17925.9|17933.9|17929.9|17929.4|17925.4|24
1641387000000|2022-01-05 12:50:00|17929.4|17925.4|17927.9|17923.9|17931.4|17927.4|17927.9|17923.9|8
1641387300000|2022-01-05 12:55:00|17927.4|17923.4|17930.9|17926.9|17934.4|17930.4|17927.4|17923.4|15
1641387600000|2022-01-05 13:00:00|17931.9|17927.9|17933.4|17929.4|17938.9|17934.9|17931.9|17927.9|32
1641387900000|2022-01-05 13:05:00|17932.9|17928.9|17937.9|17933.9|17938.9|17934.9|17932.9|17928.9|23
1641388200000|2022-01-05 13:10:00|17937.4|17933.4|17929.4|17925.4|17937.9|17933.9|17929.4|17925.4|39
1641388500000|2022-01-05 13:15:00|17929.9|17925.9|17932.4|17928.4|17933.9|17929.9|17924.9|17920.9|25
1641388800000|2022-01-05 13:20:00|17932.9|17928.9|17938.9|17934.9|17938.9|17934.9|17932.4|17928.4|10
1641389100000|2022-01-05 13:25:00|17936.9|17932.9|17939.9|17935.9|17939.9|17935.9|17935.9|17931.9|24
1641389400000|2022-01-05 13:30:00|17939.4|17935.4|17939.4|17935.4|17940.9|17936.9|17938.9|17934.9|13
1641389700000|2022-01-05 13:35:00|17938.9|17934.9|17939.9|17935.9|17939.9|17935.9|17937.9|17933.9|7
1641390000000|2022-01-05 13:40:00|17939.4|17935.4|17941.9|17937.9|17944.4|17940.4|17937.9|17933.9|48
1641390300000|2022-01-05 13:45:00|17943.4|17939.4|17939.4|17935.4|17944.9|17940.9|17939.4|17935.4|12
1641390600000|2022-01-05 13:50:00|17940.9|17936.9|17941.9|17937.9|17941.9|17937.9|17939.9|17935.9|17
1641390900000|2022-01-05 13:55:00|17941.4|17937.4|17943.4|17939.4|17943.4|17939.4|17939.4|17935.4|13
1641391200000|2022-01-05 14:00:00|17944.4|17940.4|17942.4|17938.4|17945.4|17941.4|17942.4|17938.4|18
1641391500000|2022-01-05 14:05:00|17940.4|17936.4|17938.9|17934.9|17941.9|17937.9|17938.9|17934.9|10
1641391800000|2022-01-05 14:10:00|17940.4|17936.4|17942.9|17938.9|17942.9|17938.9|17940.4|17936.4|9
1641392100000|2022-01-05 14:15:00|17944.4|17940.4|17946.4|17942.4|17948.4|17944.4|17942.4|17938.4|47
1641392400000|2022-01-05 14:20:00|17948.4|17944.4|17947.4|17943.4|17949.9|17945.9|17946.4|17942.4|41
1641392700000|2022-01-05 14:25:00|17947.9|17943.9|17943.9|17939.9|17950.9|17946.9|17943.4|17939.4|87
1641393000000|2022-01-05 14:30:00|17946.4|17942.4|17941.4|17937.4|17948.9|17944.9|17932.4|17928.4|308
1641393300000|2022-01-05 14:35:00|17940.9|17936.9|17951.4|17947.4|17957.4|17953.4|17936.9|17932.9|251
1641393600000|2022-01-05 14:40:00|17951.9|17947.9|17952.9|17948.9|17957.9|17953.9|17945.9|17941.9|264
1641393900000|2022-01-05 14:45:00|17953.9|17949.9|17953.4|17949.4|17957.4|17953.4|17949.4|17945.4|378
1641394200000|2022-01-05 14:50:00|17954.4|17950.4|17957.9|17953.9|17962.9|17958.9|17951.4|17947.4|177
1641394500000|2022-01-05 14:55:00|17958.4|17954.4|17959.9|17955.9|17959.9|17955.9|17955.9|17951.9|106
1641394800000|2022-01-05 15:00:00|17962.9|17958.9|17970.4|17966.4|17975.4|17971.4|17962.4|17958.4|367
1641395100000|2022-01-05 15:05:00|17970.9|17966.9|17961.9|17957.9|17971.9|17967.9|17960.9|17956.9|86
1641395400000|2022-01-05 15:10:00|17960.9|17956.9|17958.4|17954.4|17963.9|17959.9|17957.9|17953.9|82
1641395700000|2022-01-05 15:15:00|17957.4|17953.4|17955.4|17951.4|17961.9|17957.9|17954.9|17950.9|136
1641396000000|2022-01-05 15:20:00|17954.9|17950.9|17955.9|17951.9|17959.4|17955.4|17951.9|17947.9|190
1641396300000|2022-01-05 15:25:00|17956.4|17952.4|17951.4|17947.4|17964.9|17960.9|17951.4|17947.4|331
1641396600000|2022-01-05 15:30:00|17950.4|17946.4|17937.4|17933.4|17953.4|17949.4|17936.4|17932.4|334
1641396900000|2022-01-05 15:35:00|17939.9|17935.9|17936.9|17932.9|17944.4|17940.4|17936.9|17932.9|87
1641397200000|2022-01-05 15:40:00|17938.9|17934.9|17948.9|17944.9|17949.9|17945.9|17937.4|17933.4|119
1641397500000|2022-01-05 15:45:00|17947.4|17943.4|17941.4|17937.4|17947.4|17943.4|17939.9|17935.9|53
1641397800000|2022-01-05 15:50:00|17941.9|17937.9|17949.9|17945.9|17949.9|17945.9|17940.9|17936.9|87
1641398100000|2022-01-05 15:55:00|17950.9|17946.9|17945.9|17941.9|17955.4|17951.4|17945.9|17941.9|142
1641398400000|2022-01-05 16:00:00|17948.4|17944.4|17951.9|17947.9|17951.9|17947.9|17946.9|17942.9|72
1641398700000|2022-01-05 16:05:00|17952.9|17948.9|17951.9|17947.9|17953.4|17949.4|17950.9|17946.9|24
1641399000000|2022-01-05 16:10:00|17954.4|17950.4|17960.9|17956.9|17960.9|17956.9|17948.4|17944.4|188
1641399300000|2022-01-05 16:15:00|17952.9|17948.9|17945.9|17941.9|17954.4|17950.4|17945.9|17941.9|53
1641399600000|2022-01-05 16:20:00|17946.4|17942.4|17943.9|17939.9|17949.9|17945.9|17943.9|17939.9|84
1641399900000|2022-01-05 16:25:00|17942.4|17938.4|17933.9|17929.9|17942.4|17938.4|17931.9|17927.9|201
1641400200000|2022-01-05 16:30:00|17935.9|17931.9|17931.4|17927.4|17936.4|17932.4|17930.4|17926.4|64
1641400500000|2022-01-05 16:35:00|17930.4|17926.4|17934.4|17930.4|17934.9|17930.9|17930.4|17926.4|47
1641400800000|2022-01-05 16:40:00|17935.9|17931.9|17932.9|17928.9|17938.9|17934.9|17931.9|17927.9|40
1641401100000|2022-01-05 16:45:00|17930.9|17926.9|17927.9|17923.9|17930.9|17926.9|17925.4|17921.4|35
1641401400000|2022-01-05 16:50:00|17929.9|17925.9|17927.9|17923.9|17930.9|17926.9|17925.9|17921.9|28
1641401700000|2022-01-05 16:55:00|17929.4|17925.4|17935.9|17931.9|17935.9|17931.9|17929.4|17925.4|20
1641402000000|2022-01-05 17:00:00|17934.4|17930.4|17939.9|17935.9|17940.9|17936.9|17934.4|17930.4|19
1641402300000|2022-01-05 17:05:00|17943.4|17939.4|17939.4|17935.4|17944.9|17940.9|17939.4|17935.4|41
1641402600000|2022-01-05 17:10:00|17937.4|17933.4|17949.4|17945.4|17949.4|17945.4|17937.4|17933.4|44
1641402900000|2022-01-05 17:15:00|17949.9|17945.9|17952.4|17948.4|17954.9|17950.9|17948.9|17944.9|61
1641403200000|2022-01-05 17:20:00|17955.9|17951.9|17958.4|17954.4|17960.4|17956.4|17953.9|17949.9|38
1641403500000|2022-01-05 17:25:00|17957.4|17953.4|17957.4|17953.4|17957.4|17953.4|17954.4|17950.4|48
1641403800000|2022-01-05 17:30:00|17956.9|17952.9|17946.9|17942.9|17958.4|17954.4|17944.4|17940.4|55
1641404100000|2022-01-05 17:35:00|17948.9|17944.9|17931.4|17927.4|17948.9|17944.9|17930.9|17926.9|99
1641404400000|2022-01-05 17:40:00|17927.9|17923.9|17926.9|17922.9|17932.4|17928.4|17925.4|17921.4|116
1641404700000|2022-01-05 17:45:00|17924.9|17920.9|17929.9|17925.9|17931.4|17927.4|17922.9|17918.9|110
1641405000000|2022-01-05 17:50:00|17927.4|17923.4|17930.9|17926.9|17932.9|17928.9|17925.4|17921.4|48
1641405300000|2022-01-05 17:55:00|17931.4|17927.4|17928.4|17924.4|17931.4|17927.4|17923.4|17919.4|53
1641405600000|2022-01-05 18:00:00|17924.9|17920.9|17925.4|17921.4|17927.9|17923.9|17921.4|17917.4|38
1641405900000|2022-01-05 18:05:00|17923.9|17919.9|17918.9|17914.9|17927.9|17923.9|17918.9|17914.9|126
1641406200000|2022-01-05 18:10:00|17921.9|17917.9|17921.4|17917.4|17923.9|17919.9|17918.4|17914.4|36
1641406500000|2022-01-05 18:15:00|17923.9|17919.9|17924.4|17920.4|17928.9|17924.9|17922.9|17918.9|28
1641406800000|2022-01-05 18:20:00|17921.4|17917.4|17924.4|17920.4|17926.4|17922.4|17921.4|17917.4|25
1641407100000|2022-01-05 18:25:00|17924.9|17920.9|17922.9|17918.9|17925.4|17921.4|17920.4|17916.4|26
1641407400000|2022-01-05 18:30:00|17919.9|17915.9|17924.9|17920.9|17925.4|17921.4|17919.4|17915.4|65
1641407700000|2022-01-05 18:35:00|17925.4|17921.4|17927.9|17923.9|17928.9|17924.9|17924.9|17920.9|51
1641408000000|2022-01-05 18:40:00|17926.9|17922.9|17928.4|17924.4|17930.4|17926.4|17924.9|17920.9|16
1641408300000|2022-01-05 18:45:00|17926.4|17922.4|17929.4|17925.4|17929.4|17925.4|17926.4|17922.4|18
1641408600000|2022-01-05 18:50:00|17926.4|17922.4|17928.4|17924.4|17928.9|17924.9|17924.9|17920.9|28
1641408900000|2022-01-05 18:55:00|17925.4|17921.4|17917.4|17913.4|17929.9|17925.9|17917.4|17913.4|43
1641409200000|2022-01-05 19:00:00|17922.4|17918.4|17915.4|17911.4|17934.4|17930.4|17915.4|17911.4|139
1641409500000|2022-01-05 19:05:00|17914.9|17910.9|17896.9|17892.9|17915.9|17911.9|17896.9|17892.9|128
1641409800000|2022-01-05 19:10:00|17895.9|17891.9|17879.4|17875.4|17897.9|17893.9|17876.9|17872.9|139
1641410100000|2022-01-05 19:15:00|17880.4|17876.4|17882.9|17878.9|17887.4|17883.4|17875.9|17871.9|98
1641410400000|2022-01-05 19:20:00|17884.9|17880.9|17883.4|17879.4|17888.9|17884.9|17880.4|17876.4|30
1641410700000|2022-01-05 19:25:00|17880.9|17876.9|17885.4|17881.4|17895.9|17891.9|17880.9|17876.9|43
1641411000000|2022-01-05 19:30:00|17886.4|17882.4|17869.9|17865.9|17890.9|17886.9|17867.9|17863.9|77
1641411300000|2022-01-05 19:35:00|17868.4|17864.4|17862.9|17858.9|17873.4|17869.4|17860.9|17856.9|107
1641411600000|2022-01-05 19:40:00|17862.4|17858.4|17853.4|17849.4|17862.4|17858.4|17849.9|17845.9|91
1641411900000|2022-01-05 19:45:00|17849.9|17845.9|17869.9|17865.9|17869.9|17865.9|17848.4|17844.4|45
1641412200000|2022-01-05 19:50:00|17866.4|17862.4|17858.9|17854.9|17867.4|17863.4|17855.9|17851.9|60
1641412500000|2022-01-05 19:55:00|17857.4|17853.4|17863.4|17859.4|17865.4|17861.4|17851.9|17847.9|65
1641412800000|2022-01-05 20:00:00|17864.4|17860.4|17845.9|17841.9|17864.4|17860.4|17843.9|17839.9|63
1641413100000|2022-01-05 20:05:00|17847.4|17843.4|17839.4|17835.4|17847.4|17843.4|17831.4|17827.4|124
1641413400000|2022-01-05 20:10:00|17836.4|17832.4|17840.4|17836.4|17841.4|17837.4|17825.9|17821.9|107
1641413700000|2022-01-05 20:15:00|17835.4|17831.4|17838.4|17834.4|17843.4|17839.4|17833.9|17829.9|30
1641414000000|2022-01-05 20:20:00|17832.9|17828.9|17830.9|17826.9|17832.9|17828.9|17823.9|17819.9|166
1641414300000|2022-01-05 20:25:00|17831.4|17827.4|17826.9|17822.9|17831.4|17827.4|17822.9|17818.9|57
1641414600000|2022-01-05 20:30:00|17822.4|17818.4|17820.9|17816.9|17835.9|17831.9|17817.9|17813.9|175
1641414900000|2022-01-05 20:35:00|17824.4|17820.4|17828.4|17824.4|17840.4|17836.4|17819.4|17815.4|107
1641415200000|2022-01-05 20:40:00|17826.4|17822.4|17819.4|17815.4|17829.4|17825.4|17815.9|17811.9|95
1641415500000|2022-01-05 20:45:00|17817.9|17813.9|17811.4|17807.4|17819.9|17815.9|17806.9|17802.9|108
1641415800000|2022-01-05 20:50:00|17809.9|17805.9|17803.9|17799.9|17809.9|17805.9|17794.4|17790.4|124
1641416100000|2022-01-05 20:55:00|17803.4|17799.4|17797.4|17793.4|17807.9|17803.9|17791.9|17787.9|258
1641416400000|2022-01-05 21:00:00|17796.9|17792.9|17796.9|17792.9|17801.4|17797.4|17796.9|17792.9|54
1641416700000|2022-01-05 21:05:00|17797.4|17793.4|17797.9|17793.9|17800.9|17796.9|17792.9|17788.9|101
1641417000000|2022-01-05 21:10:00|17796.9|17792.9|17811.7|17793.7|17812.4|17801.4|17796.9|17792.9|6490702
1641417300000|2022-01-05 21:15:00|17812.4|17794.4|17814.4|17796.4|17817.6|17799.6|17809.5|17791.5|0
1641417600000|2022-01-05 21:20:00|17815.7|17797.7|17811.7|17793.7|17816.1|17798.1|17810.3|17792.3|0
1641417900000|2022-01-05 21:25:00|17811|17793|17808.3|17790.3|17811.7|17793.7|17808.3|17790.3|0
1641418200000|2022-01-05 21:30:00|17809|17791|17808.1|17790.1|17809.7|17791.7|17808.1|17790.1|0
1641418500000|2022-01-05 21:35:00|17808.8|17790.8|17807.7|17789.7|17808.8|17790.8|17807.7|17789.7|0
1641418800000|2022-01-05 21:40:00|17808.3|17790.3|17802.2|17784.2|17808.3|17790.3|17802.2|17784.2|0
1641419100000|2022-01-05 21:45:00|17803.5|17785.5|17801.2|17783.2|17806.8|17788.8|17799.9|17781.9|0
1641419400000|2022-01-05 21:50:00|17801.9|17783.9|17797.2|17779.2|17807.5|17789.5|17796.5|17778.5|0
1641419700000|2022-01-05 21:55:00|17796.5|17778.5|17796|17778|17797.2|17779.2|17791.9|17773.9|0
1641420000000|2022-01-05 22:00:00|17796.2|17778.2|17795|17777|17796.2|17778.2|17794.7|17776.7|0
1641420300000|2022-01-05 22:05:00|17796.8|17778.8|17794.7|17776.7|17796.8|17778.8|17794.4|17776.4|0
1641420600000|2022-01-05 22:10:00|17794.8|17776.8|17794|17776|17796.6|17778.6|17794|17776|0
1641420900000|2022-01-05 22:15:00|17793.9|17775.9|17795.5|17777.5|17795.8|17777.8|17793.9|17775.9|0
1641421200000|2022-01-05 22:20:00|17795.9|17777.9|17796.2|17778.2|17796.2|17778.2|17795.3|17777.3|0
1641421500000|2022-01-05 22:25:00|17796.7|17778.7|17796.1|17778.1|17797.2|17779.2|17796.1|17778.1|0
1641421800000|2022-01-05 22:30:00|17796.3|17778.3|17795.1|17777.1|17796.3|17778.3|17795.1|17777.1|0
1641422100000|2022-01-05 22:35:00|17795.3|17777.3|17796.6|17778.6|17796.7|17778.7|17795.1|17777.1|0
1641422400000|2022-01-05 22:40:00|17796.4|17778.4|17796.2|17778.2|17796.4|17778.4|17796|17778|0
1641422700000|2022-01-05 22:45:00|17796.3|17778.3|17796.6|17778.6|17797.1|17779.1|17796|17778|0
1641423000000|2022-01-05 22:50:00|17797.1|17779.1|17796.9|17778.9|17798.2|17780.2|17796.9|17778.9|0
1641423300000|2022-01-05 22:55:00|17797|17779|17797.2|17779.2|17800|17782|17797|17779|0
1641423600000|2022-01-05 23:00:00|17798.8|17780.8|17785.7|17767.7|17803.2|17785.2|17785.3|17767.3|0
1641423900000|2022-01-05 23:05:00|17786.3|17768.3|17771.7|17753.7|17787.3|17769.3|17763.3|17745.3|0
1641424200000|2022-01-05 23:10:00|17772.3|17754.3|17770.7|17752.7|17775.6|17757.6|17765.7|17747.7|0
1641424500000|2022-01-05 23:15:00|17772|17754|17779.4|17761.4|17781.4|17763.4|17772|17754|0
1641424800000|2022-01-05 23:20:00|17780|17762|17788.7|17770.7|17788.7|17770.7|17778.7|17760.7|0
1641425100000|2022-01-05 23:25:00|17789.3|17771.3|17796|17778|17796|17778|17788.3|17770.3|0
1641425400000|2022-01-05 23:30:00|17796.7|17778.7|17799.7|17781.7|17801.7|17783.7|17794.7|17776.7|0
1641425700000|2022-01-05 23:35:00|17800.3|17782.3|17796.3|17778.3|17800.3|17782.3|17790.4|17772.4|0
1641426000000|2022-01-05 23:40:00|17796.7|17778.7|17798.5|17780.5|17799.5|17781.5|17792.4|17774.4|0
1641426300000|2022-01-05 23:45:00|17799.2|17781.2|17795.4|17777.4|17799.9|17781.9|17793.6|17775.6|0
1641426600000|2022-01-05 23:50:00|17795.7|17777.7|17798.2|17780.2|17799.5|17781.5|17795.7|17777.7|0
1641426900000|2022-01-05 23:55:00|17798.8|17780.8|17803.7|17785.7|17806.3|17788.3|17798.8|17780.8|0
1641427200000|2022-01-06 00:00:00|17804.3|17786.3|17810.6|17792.6|17811.3|17793.3|17803.7|17785.7|0
1641427500000|2022-01-06 00:05:00|17810.9|17792.9|17808|17790|17813.9|17795.9|17804.6|17786.6|0
1641427800000|2022-01-06 00:10:00|17808.6|17790.6|17816.2|17798.2|17816.2|17798.2|17808.6|17790.6|0
1641428100000|2022-01-06 00:15:00|17816.8|17798.8|17816.8|17798.8|17823.4|17805.4|17815.5|17797.5|0
1641428400000|2022-01-06 00:20:00|17815.9|17797.9|17804.1|17786.1|17821.2|17803.2|17802.6|17784.6|0
1641428700000|2022-01-06 00:25:00|17804.5|17786.5|17819.9|17801.9|17820.5|17802.5|17804.5|17786.5|0
1641429000000|2022-01-06 00:30:00|17820.1|17802.1|17815.3|17797.3|17822.4|17804.4|17814.5|17796.5|0
1641429300000|2022-01-06 00:35:00|17815.7|17797.7|17797.8|17779.8|17816.5|17798.5|17797.5|17779.5|0
1641429600000|2022-01-06 00:40:00|17797.5|17779.5|17787.7|17769.7|17797.5|17779.5|17787.7|17769.7|0
1641429900000|2022-01-06 00:45:00|17787.3|17769.3|17795.6|17777.6|17795.6|17777.6|17781.9|17763.9|0
1641430200000|2022-01-06 00:50:00|17795.4|17777.4|17803.5|17785.5|17805.9|17787.9|17794.9|17776.9|0
1641430500000|2022-01-06 00:55:00|17803.4|17785.4|17800.4|17782.4|17803.4|17785.4|17798.2|17780.2|0
1641430800000|2022-01-06 01:00:00|17800.7|17782.7|17805.9|17801.9|17809.9|17805.9|17778.9|17774.9|484
1641431100000|2022-01-06 01:05:00|17806.9|17802.9|17794.9|17790.9|17806.9|17802.9|17791.9|17787.9|231
1641431400000|2022-01-06 01:10:00|17795.4|17791.4|17793.9|17789.9|17796.4|17792.4|17788.4|17784.4|377
1641431700000|2022-01-06 01:15:00|17793.4|17789.4|17801.4|17797.4|17803.9|17799.9|17789.9|17785.9|336
1641432000000|2022-01-06 01:20:00|17803.4|17799.4|17814.4|17810.4|17815.4|17811.4|17802.9|17798.9|174
1641432300000|2022-01-06 01:25:00|17813.4|17809.4|17818.4|17814.4|17819.4|17815.4|17812.9|17808.9|97
1641432600000|2022-01-06 01:30:00|17816.9|17812.9|17830.4|17826.4|17831.9|17827.9|17813.9|17809.9|203
1641432900000|2022-01-06 01:35:00|17831.9|17827.9|17833.9|17829.9|17841.4|17837.4|17821.9|17817.9|202
1641433200000|2022-01-06 01:40:00|17832.9|17828.9|17829.4|17825.4|17833.4|17829.4|17825.9|17821.9|127
1641433500000|2022-01-06 01:45:00|17828.4|17824.4|17824.4|17820.4|17831.4|17827.4|17820.9|17816.9|48
1641433800000|2022-01-06 01:50:00|17825.9|17821.9|17819.4|17815.4|17825.9|17821.9|17818.4|17814.4|88
1641434100000|2022-01-06 01:55:00|17818.9|17814.9|17811.4|17807.4|17818.9|17814.9|17810.9|17806.9|160
1641434400000|2022-01-06 02:00:00|17817.4|17813.4|17799.9|17795.9|17817.4|17813.4|17793.4|17789.4|230
1641434700000|2022-01-06 02:05:00|17800.4|17796.4|17804.9|17800.9|17806.9|17802.9|17798.9|17794.9|184
1641435000000|2022-01-06 02:10:00|17803.9|17799.9|17800.9|17796.9|17805.4|17801.4|17797.4|17793.4|126
1641435300000|2022-01-06 02:15:00|17796.9|17792.9|17784.9|17780.9|17796.9|17792.9|17782.9|17778.9|477
1641435600000|2022-01-06 02:20:00|17784.4|17780.4|17780.4|17776.4|17788.4|17784.4|17777.9|17773.9|311
1641435900000|2022-01-06 02:25:00|17780.9|17776.9|17763.9|17759.9|17781.4|17777.4|17763.9|17759.9|229
1641436200000|2022-01-06 02:30:00|17762.9|17758.9|17763.4|17759.4|17767.9|17763.9|17758.4|17754.4|274
1641436500000|2022-01-06 02:35:00|17764.4|17760.4|17765.6|17761.6|17766.6|17762.6|17756.1|17752.1|239
1641436800000|2022-01-06 02:40:00|17764.1|17760.1|17757.1|17753.1|17764.1|17760.1|17756.6|17752.6|101
1641437100000|2022-01-06 02:45:00|17756.6|17752.6|17761.6|17757.6|17761.6|17757.6|17754.6|17750.6|172
1641437400000|2022-01-06 02:50:00|17760.6|17756.6|17767.1|17763.1|17768.1|17764.1|17760.6|17756.6|183
1641437700000|2022-01-06 02:55:00|17766.6|17762.6|17771.1|17767.1|17772.1|17768.1|17765.1|17761.1|192
1641438000000|2022-01-06 03:00:00|17771.6|17767.6|17782.1|17778.1|17784.6|17780.6|17769.1|17765.1|146
1641438300000|2022-01-06 03:05:00|17781.6|17777.6|17783.1|17779.1|17783.1|17779.1|17776.1|17772.1|115
1641438600000|2022-01-06 03:10:00|17781.1|17777.1|17778.6|17774.6|17781.1|17777.1|17773.1|17769.1|158
1641438900000|2022-01-06 03:15:00|17780.1|17776.1|17779.6|17775.6|17781.6|17777.6|17777.6|17773.6|107
1641439200000|2022-01-06 03:20:00|17778.6|17774.6|17784.1|17780.1|17785.1|17781.1|17776.6|17772.6|128
1641439500000|2022-01-06 03:25:00|17782.1|17778.1|17782.1|17778.1|17784.6|17780.6|17779.6|17775.6|208
1641439800000|2022-01-06 03:30:00|17780.1|17776.1|17779.1|17775.1|17786.1|17782.1|17776.6|17772.6|296
1641440100000|2022-01-06 03:35:00|17778.6|17774.6|17772.1|17768.1|17778.6|17774.6|17763.1|17759.1|338
1641440400000|2022-01-06 03:40:00|17771.6|17767.6|17765.1|17761.1|17771.6|17767.6|17753.1|17749.1|528
1641440700000|2022-01-06 03:45:00|17765.6|17761.6|17766.1|17762.1|17814.6|17810.6|17758.1|17754.1|4697
1641441000000|2022-01-06 03:50:00|17767.1|17763.1|17771.1|17767.1|17798.6|17794.6|17759.6|17755.6|2226
1641441300000|2022-01-06 03:55:00|17771.6|17767.6|17732.1|17728.1|17771.6|17767.6|17732.1|17728.1|1962
1641441600000|2022-01-06 04:00:00|17730.6|17726.6|17696.1|17692.1|17730.6|17726.6|17696.1|17692.1|2491
1641441900000|2022-01-06 04:05:00|17696.6|17692.6|17717.6|17713.6|17722.1|17718.1|17680.1|17676.1|3036
1641442200000|2022-01-06 04:10:00|17718.1|17714.1|17734.6|17730.6|17746.1|17742.1|17710.6|17706.6|992
1641442500000|2022-01-06 04:15:00|17733.1|17729.1|17721.1|17717.1|17742.6|17738.6|17718.6|17714.6|943
1641442800000|2022-01-06 04:20:00|17720.1|17716.1|17708.6|17704.6|17727.1|17723.1|17704.6|17700.6|1527
1641443100000|2022-01-06 04:25:00|17707.6|17703.6|17720.6|17716.6|17721.1|17717.1|17700.1|17696.1|1283
1641443400000|2022-01-06 04:30:00|17719.6|17715.6|17738.1|17734.1|17739.6|17735.6|17716.1|17712.1|902
1641443700000|2022-01-06 04:35:00|17739.1|17735.1|17732.1|17728.1|17742.6|17738.6|17731.1|17727.1|899
1641444000000|2022-01-06 04:40:00|17730.6|17726.6|17728.1|17724.1|17730.6|17726.6|17718.1|17714.1|700
1641444300000|2022-01-06 04:45:00|17727.6|17723.6|17728.6|17724.6|17731.4|17727.4|17713.9|17709.9|1061
1641444600000|2022-01-06 04:50:00|17728.9|17724.9|17720.6|17716.6|17738.6|17734.6|17719.1|17715.1|656
1641444900000|2022-01-06 04:55:00|17720.4|17716.4|17692.9|17688.9|17721.6|17717.6|17691.4|17687.4|1054
1641445200000|2022-01-06 05:00:00|17692.4|17688.4|17700.4|17696.4|17704.1|17700.1|17685.6|17681.6|1024
1641445500000|2022-01-06 05:05:00|17701.1|17697.1|17696.9|17692.9|17711.1|17707.1|17695.1|17691.1|1066
1641445800000|2022-01-06 05:10:00|17697.1|17693.1|17669.6|17665.6|17697.6|17693.6|17665.6|17661.6|1574
1641446100000|2022-01-06 05:15:00|17669.1|17665.1|17680.9|17676.9|17685.1|17681.1|17660.4|17656.4|855
1641446400000|2022-01-06 05:20:00|17680.6|17676.6|17693.6|17689.6|17694.1|17690.1|17673.1|17669.1|601
1641446700000|2022-01-06 05:25:00|17693.9|17689.9|17696.1|17692.1|17696.6|17692.6|17675.4|17671.4|736
1641447000000|2022-01-06 05:30:00|17696.6|17692.6|17689.9|17685.9|17696.6|17692.6|17681.4|17677.4|897
1641447300000|2022-01-06 05:35:00|17690.1|17686.1|17680.4|17676.4|17691.4|17687.4|17680.1|17676.1|670
1641447600000|2022-01-06 05:40:00|17680.1|17676.1|17670.9|17666.9|17685.6|17681.6|17670.9|17666.9|854
1641447900000|2022-01-06 05:45:00|17671.1|17667.1|17694.1|17690.1|17697.9|17693.9|17668.6|17664.6|675
1641448200000|2022-01-06 05:50:00|17694.4|17690.4|17686.6|17682.6|17705.9|17701.9|17685.4|17681.4|505
1641448500000|2022-01-06 05:55:00|17686.4|17682.4|17694.1|17690.1|17698.9|17694.9|17685.6|17681.6|419
1641448800000|2022-01-06 06:00:00|17693.9|17689.9|17698.1|17694.1|17701.6|17697.6|17689.1|17685.1|580
1641449100000|2022-01-06 06:05:00|17697.9|17693.9|17678.1|17674.1|17699.9|17695.9|17675.9|17671.9|591
1641449400000|2022-01-06 06:10:00|17678.4|17674.4|17688.9|17684.9|17688.9|17684.9|17677.1|17673.1|563
1641449700000|2022-01-06 06:15:00|17689.1|17685.1|17674.4|17670.4|17689.1|17685.1|17673.1|17669.1|629
1641450000000|2022-01-06 06:20:00|17674.1|17670.1|17682.1|17678.1|17682.6|17678.6|17672.1|17668.1|393
1641450300000|2022-01-06 06:25:00|17681.6|17677.6|17688.1|17684.1|17689.9|17685.9|17679.9|17675.9|346
1641450600000|2022-01-06 06:30:00|17688.4|17684.4|17668.1|17664.1|17693.1|17689.1|17666.6|17662.6|460
1641450900000|2022-01-06 06:35:00|17668.6|17664.6|17685.1|17681.1|17686.9|17682.9|17660.4|17656.4|647
1641451200000|2022-01-06 06:40:00|17685.4|17681.4|17680.9|17676.9|17690.9|17686.9|17678.1|17674.1|560
1641451500000|2022-01-06 06:45:00|17681.1|17677.1|17677.6|17673.6|17684.9|17680.9|17668.6|17664.6|624
1641451800000|2022-01-06 06:50:00|17677.4|17673.4|17668.1|17664.1|17677.4|17673.4|17654.4|17650.4|430
1641452100000|2022-01-06 06:55:00|17668.9|17664.9|17663.4|17659.4|17672.1|17668.1|17661.9|17657.9|307
1641452400000|2022-01-06 07:00:00|17663.1|17659.1|17685.9|17681.9|17686.1|17682.1|17656.6|17652.6|1064
1641452700000|2022-01-06 07:05:00|17684.9|17680.9|17683.4|17679.4|17690.6|17686.6|17680.6|17676.6|365
1641453000000|2022-01-06 07:10:00|17683.6|17679.6|17697.9|17693.9|17699.6|17695.6|17679.6|17675.6|349
1641453300000|2022-01-06 07:15:00|17698.1|17694.1|17705.4|17701.4|17710.4|17706.4|17691.9|17687.9|516
1641453600000|2022-01-06 07:20:00|17705.6|17701.6|17713.4|17709.4|17714.9|17710.9|17705.1|17701.1|518
1641453900000|2022-01-06 07:25:00|17713.6|17709.6|17723.4|17719.4|17724.9|17720.9|17710.1|17706.1|504
1641454200000|2022-01-06 07:30:00|17723.6|17719.6|17704.6|17700.6|17730.1|17726.1|17704.6|17700.6|559
1641454500000|2022-01-06 07:35:00|17704.4|17700.4|17711.1|17707.1|17725.9|17721.9|17700.9|17696.9|480
1641454800000|2022-01-06 07:40:00|17711.4|17707.4|17716.9|17712.9|17726.1|17722.1|17711.1|17707.1|880
1641455100000|2022-01-06 07:45:00|17716.6|17712.6|17713.6|17709.6|17718.6|17714.6|17707.1|17703.1|629
1641455400000|2022-01-06 07:50:00|17713.9|17709.9|17716.6|17712.6|17723.9|17719.9|17705.9|17701.9|582
1641455700000|2022-01-06 07:55:00|17716.4|17712.4|17706.9|17702.9|17719.4|17715.4|17691.6|17687.6|744
1641456000000|2022-01-06 08:00:00|17707.1|17703.1|17744.9|17740.9|17745.4|17741.4|17706.4|17702.4|694
1641456300000|2022-01-06 08:05:00|17745.1|17741.1|17760.1|17756.1|17762.4|17758.4|17744.6|17740.6|1029
1641456600000|2022-01-06 08:10:00|17759.6|17755.6|17750.6|17746.6|17775.9|17771.9|17747.4|17743.4|1052
1641456900000|2022-01-06 08:15:00|17750.9|17746.9|17748.6|17744.6|17756.9|17752.9|17738.9|17734.9|726
1641457200000|2022-01-06 08:20:00|17748.4|17744.4|17732.4|17728.4|17748.6|17744.6|17730.4|17726.4|730
1641457500000|2022-01-06 08:25:00|17732.1|17728.1|17715.1|17711.1|17733.6|17729.6|17703.6|17699.6|935
1641457800000|2022-01-06 08:30:00|17714.9|17710.9|17724.9|17720.9|17737.4|17733.4|17713.9|17709.9|948
1641458100000|2022-01-06 08:35:00|17724.6|17720.6|17728.9|17724.9|17728.9|17724.9|17710.1|17706.1|616
1641458400000|2022-01-06 08:40:00|17729.1|17725.1|17731.4|17727.4|17738.9|17734.9|17719.9|17715.9|537
1641458700000|2022-01-06 08:45:00|17731.6|17727.6|17737.4|17733.4|17742.1|17738.1|17728.6|17724.6|604
1641459000000|2022-01-06 08:50:00|17737.6|17733.6|17755.9|17751.9|17758.1|17754.1|17735.9|17731.9|434
1641459300000|2022-01-06 08:55:00|17755.4|17751.4|17782.4|17778.4|17786.6|17782.6|17752.9|17748.9|1334
1641459600000|2022-01-06 09:00:00|17782.6|17778.6|17789.4|17785.4|17804.9|17800.9|17781.1|17777.1|1205
1641459900000|2022-01-06 09:05:00|17789.6|17785.6|17781.6|17777.6|17792.1|17788.1|17773.4|17769.4|986
1641460200000|2022-01-06 09:10:00|17781.9|17777.9|17791.9|17787.9|17793.4|17789.4|17770.9|17766.9|523
1641460500000|2022-01-06 09:15:00|17792.1|17788.1|17768.6|17764.6|17796.4|17792.4|17768.6|17764.6|691
1641460800000|2022-01-06 09:20:00|17767.9|17763.9|17778.9|17774.9|17784.4|17780.4|17757.1|17753.1|782
1641461100000|2022-01-06 09:25:00|17779.1|17775.1|17765.4|17761.4|17780.4|17776.4|17761.9|17757.9|429
1641461400000|2022-01-06 09:30:00|17765.6|17761.6|17767.1|17763.1|17781.1|17777.1|17758.4|17754.4|1144
1641461700000|2022-01-06 09:35:00|17767.4|17763.4|17763.6|17759.6|17778.1|17774.1|17749.9|17745.9|1360
1641462000000|2022-01-06 09:40:00|17763.9|17759.9|17746.9|17742.9|17765.6|17761.6|17736.6|17732.6|1226
1641462300000|2022-01-06 09:45:00|17747.1|17743.1|17759.4|17755.4|17759.6|17755.6|17731.9|17727.9|1278
1641462600000|2022-01-06 09:50:00|17758.9|17754.9|17754.6|17750.6|17764.1|17760.1|17747.9|17743.9|1428
1641462900000|2022-01-06 09:55:00|17754.9|17750.9|17764.1|17760.1|17765.4|17761.4|17742.6|17738.6|1768
1641463200000|2022-01-06 10:00:00|17763.9|17759.9|17777.9|17773.9|17779.9|17775.9|17763.9|17759.9|410
1641463500000|2022-01-06 10:05:00|17777.6|17773.6|17789.6|17785.6|17789.6|17785.6|17771.9|17767.9|557
1641463800000|2022-01-06 10:10:00|17791.6|17773.6|17794.2|17776.2|17797.6|17779.6|17790.4|17772.4|6412281
1641464100000|2022-01-06 10:15:00|17794.6|17776.6|17789.3|17771.3|17796.2|17778.2|17786.4|17768.4|0
1641464400000|2022-01-06 10:20:00|17789.4|17771.4|17804.1|17786.1|17806.1|17788.1|17788.8|17770.8|0
1641464700000|2022-01-06 10:25:00|17803.8|17785.8|17801.2|17783.2|17804.8|17786.8|17798.2|17780.2|0
1641465000000|2022-01-06 10:30:00|17801|17783|17805|17787|17809.5|17791.5|17797.7|17779.7|0
1641465300000|2022-01-06 10:35:00|17805.1|17787.1|17812.6|17794.6|17813.6|17795.6|17805|17787|0
1641465600000|2022-01-06 10:40:00|17812.3|17794.3|17794.6|17790.6|17812.3|17797.1|17790.1|17786.1|85
1641465900000|2022-01-06 10:45:00|17794.4|17790.4|17804.1|17800.1|17806.6|17802.6|17794.1|17790.1|154
1641466200000|2022-01-06 10:50:00|17803.9|17799.9|17802.9|17798.9|17807.9|17803.9|17801.6|17797.6|122
1641466500000|2022-01-06 10:55:00|17803.1|17799.1|17797.9|17793.9|17807.1|17803.1|17796.6|17792.6|96
1641466800000|2022-01-06 11:00:00|17798.1|17794.1|17803.6|17799.6|17805.9|17801.9|17798.1|17794.1|84
1641467100000|2022-01-06 11:05:00|17803.4|17799.4|17800.6|17796.6|17806.9|17802.9|17800.1|17796.1|31
1641467400000|2022-01-06 11:10:00|17800.9|17796.9|17799.9|17795.9|17803.6|17799.6|17796.6|17792.6|85
1641467700000|2022-01-06 11:15:00|17799.1|17795.1|17800.1|17796.1|17801.6|17797.6|17797.6|17793.6|21
1641468000000|2022-01-06 11:20:00|17801.1|17797.1|17789.6|17785.6|17802.6|17798.6|17788.6|17784.6|62
1641468300000|2022-01-06 11:25:00|17789.1|17785.1|17790.6|17786.6|17793.6|17789.6|17788.1|17784.1|41
1641468600000|2022-01-06 11:30:00|17792.6|17788.6|17793.6|17789.6|17793.6|17789.6|17789.1|17785.1|19
1641468900000|2022-01-06 11:35:00|17792.6|17788.6|17794.1|17790.1|17794.6|17790.6|17792.1|17788.1|19
1641469200000|2022-01-06 11:40:00|17792.6|17788.6|17797.1|17793.1|17802.6|17798.6|17792.6|17788.6|137
1641469500000|2022-01-06 11:45:00|17796.6|17792.6|17784.6|17780.6|17797.6|17793.6|17784.6|17780.6|40
1641469800000|2022-01-06 11:50:00|17785.6|17781.6|17794.6|17790.6|17794.6|17790.6|17785.1|17781.1|32
1641470100000|2022-01-06 11:55:00|17791.6|17787.6|17790.6|17786.6|17795.1|17791.1|17789.1|17785.1|42
1641470400000|2022-01-06 12:00:00|17791.6|17787.6|17804.1|17800.1|17804.1|17800.1|17791.6|17787.6|133
1641470700000|2022-01-06 12:05:00|17805.1|17801.1|17808.1|17804.1|17808.1|17804.1|17803.1|17799.1|40
1641471000000|2022-01-06 12:10:00|17807.1|17803.1|17816.6|17812.6|17818.1|17814.1|17807.1|17803.1|223
1641471300000|2022-01-06 12:15:00|17817.6|17813.6|17814.1|17810.1|17818.6|17814.6|17814.1|17810.1|180
1641471600000|2022-01-06 12:20:00|17815.6|17811.6|17807.6|17803.6|17815.6|17811.6|17807.6|17803.6|58
1641471900000|2022-01-06 12:25:00|17806.6|17802.6|17800.1|17796.1|17807.6|17803.6|17800.1|17796.1|74
1641472200000|2022-01-06 12:30:00|17799.1|17795.1|17805.6|17801.6|17809.6|17805.6|17799.1|17795.1|48
1641472500000|2022-01-06 12:35:00|17804.6|17800.6|17807.1|17803.1|17810.1|17806.1|17804.6|17800.6|27
1641472800000|2022-01-06 12:40:00|17808.1|17804.1|17807.6|17803.6|17811.6|17807.6|17806.1|17802.1|24
1641473100000|2022-01-06 12:45:00|17807.1|17803.1|17808.6|17804.6|17811.1|17807.1|17806.6|17802.6|50
1641473400000|2022-01-06 12:50:00|17810.1|17806.1|17813.6|17809.6|17814.1|17810.1|17809.1|17805.1|16
1641473700000|2022-01-06 12:55:00|17812.1|17808.1|17818.1|17814.1|17818.1|17814.1|17810.6|17806.6|38
1641474000000|2022-01-06 13:00:00|17818.6|17814.6|17818.6|17814.6|17823.6|17819.6|17814.6|17810.6|72
1641474300000|2022-01-06 13:05:00|17817.6|17813.6|17825.6|17821.6|17825.6|17821.6|17816.1|17812.1|46
1641474600000|2022-01-06 13:10:00|17825.1|17821.1|17823.1|17819.1|17829.1|17825.1|17823.1|17819.1|85
1641474900000|2022-01-06 13:15:00|17821.1|17817.1|17831.1|17827.1|17831.1|17827.1|17821.1|17817.1|33
1641475200000|2022-01-06 13:20:00|17831.6|17827.6|17827.1|17823.1|17831.6|17827.6|17826.1|17822.1|51
1641475500000|2022-01-06 13:25:00|17824.6|17820.6|17822.6|17818.6|17827.6|17823.6|17821.1|17817.1|97
1641475800000|2022-01-06 13:30:00|17824.1|17820.1|17825.6|17821.6|17829.6|17825.6|17822.1|17818.1|119
1641476100000|2022-01-06 13:35:00|17825.1|17821.1|17830.1|17826.1|17830.1|17826.1|17824.1|17820.1|59
1641476400000|2022-01-06 13:40:00|17830.6|17826.6|17831.1|17827.1|17832.1|17828.1|17826.6|17822.6|64
1641476700000|2022-01-06 13:45:00|17828.1|17824.1|17824.1|17820.1|17828.6|17824.6|17824.1|17820.1|12
1641477000000|2022-01-06 13:50:00|17823.6|17819.6|17826.1|17822.1|17828.1|17824.1|17822.6|17818.6|45
1641477300000|2022-01-06 13:55:00|17825.6|17821.6|17825.1|17821.1|17829.1|17825.1|17823.1|17819.1|32
1641477600000|2022-01-06 14:00:00|17824.1|17820.1|17826.1|17822.1|17827.6|17823.6|17823.6|17819.6|28
1641477900000|2022-01-06 14:05:00|17829.1|17825.1|17824.6|17820.6|17829.1|17825.1|17823.1|17819.1|40
1641478200000|2022-01-06 14:10:00|17826.6|17822.6|17823.1|17819.1|17828.6|17824.6|17823.1|17819.1|85
1641478500000|2022-01-06 14:15:00|17822.6|17818.6|17822.6|17818.6|17825.6|17821.6|17821.1|17817.1|42
1641478800000|2022-01-06 14:20:00|17822.1|17818.1|17823.6|17819.6|17823.6|17819.6|17819.1|17815.1|77
1641479100000|2022-01-06 14:25:00|17822.6|17818.6|17808.1|17804.1|17824.1|17820.1|17807.1|17803.1|269
1641479400000|2022-01-06 14:30:00|17808.6|17804.6|17854.6|17850.6|17854.6|17850.6|17806.6|17802.6|384
1641479700000|2022-01-06 14:35:00|17852.1|17848.1|17852.1|17848.1|17854.6|17850.6|17829.6|17825.6|412
1641480000000|2022-01-06 14:40:00|17853.1|17849.1|17834.6|17830.6|17855.1|17851.1|17830.1|17826.1|370
1641480300000|2022-01-06 14:45:00|17835.6|17831.6|17806.6|17802.6|17836.1|17832.1|17799.1|17795.1|529
1641480600000|2022-01-06 14:50:00|17805.6|17801.6|17798.1|17794.1|17818.6|17814.6|17798.1|17794.1|163
1641480900000|2022-01-06 14:55:00|17799.1|17795.1|17787.6|17783.6|17802.1|17798.1|17771.1|17767.1|520
1641481200000|2022-01-06 15:00:00|17792.6|17788.6|17760.6|17756.6|17794.6|17790.6|17760.6|17756.6|229
1641481500000|2022-01-06 15:05:00|17760.1|17756.1|17750.6|17746.6|17761.1|17757.1|17744.6|17740.6|291
1641481800000|2022-01-06 15:10:00|17745.6|17741.6|17747.1|17743.1|17754.6|17750.6|17734.6|17730.6|453
1641482100000|2022-01-06 15:15:00|17744.1|17740.1|17755.6|17751.6|17766.1|17762.1|17744.1|17740.1|298
1641482400000|2022-01-06 15:20:00|17752.6|17748.6|17766.6|17762.6|17767.1|17763.1|17746.1|17742.1|199
1641482700000|2022-01-06 15:25:00|17767.6|17763.6|17767.1|17763.1|17788.6|17784.6|17767.1|17763.1|147
1641483000000|2022-01-06 15:30:00|17766.6|17762.6|17785.6|17781.6|17789.6|17785.6|17766.6|17762.6|97
1641483300000|2022-01-06 15:35:00|17787.6|17783.6|17789.6|17785.6|17796.6|17792.6|17775.6|17771.6|152
1641483600000|2022-01-06 15:40:00|17795.1|17791.1|17785.6|17781.6|17795.1|17791.1|17780.6|17776.6|41
1641483900000|2022-01-06 15:45:00|17790.6|17786.6|17808.1|17804.1|17811.1|17807.1|17790.6|17786.6|130
1641484200000|2022-01-06 15:50:00|17807.1|17803.1|17799.6|17795.6|17808.6|17804.6|17794.6|17790.6|28
1641484500000|2022-01-06 15:55:00|17800.6|17796.6|17797.1|17793.1|17807.1|17803.1|17796.6|17792.6|58
1641484800000|2022-01-06 16:00:00|17796.1|17792.1|17776.6|17772.6|17797.6|17793.6|17775.6|17771.6|147
1641485100000|2022-01-06 16:05:00|17776.1|17772.1|17792.1|17788.1|17795.1|17791.1|17772.1|17768.1|127
1641485400000|2022-01-06 16:10:00|17794.6|17790.6|17797.1|17793.1|17801.6|17797.6|17791.6|17787.6|129
1641485700000|2022-01-06 16:15:00|17796.1|17792.1|17796.1|17792.1|17805.1|17801.1|17794.6|17790.6|171
1641486000000|2022-01-06 16:20:00|17795.1|17791.1|17800.6|17796.6|17800.6|17796.6|17790.1|17786.1|61
1641486300000|2022-01-06 16:25:00|17801.1|17797.1|17797.1|17793.1|17801.1|17797.1|17789.1|17785.1|43
1641486600000|2022-01-06 16:30:00|17796.6|17792.6|17778.1|17774.1|17800.1|17796.1|17778.1|17774.1|118
1641486900000|2022-01-06 16:35:00|17783.6|17779.6|17790.1|17786.1|17796.6|17792.6|17783.1|17779.1|24
1641487200000|2022-01-06 16:40:00|17794.1|17790.1|17788.1|17784.1|17794.6|17790.6|17782.6|17778.6|38
1641487500000|2022-01-06 16:45:00|17789.1|17785.1|17788.1|17784.1|17791.6|17787.6|17783.6|17779.6|49
1641487800000|2022-01-06 16:50:00|17790.6|17786.6|17797.1|17793.1|17797.1|17793.1|17788.6|17784.6|14
1641488100000|2022-01-06 16:55:00|17800.6|17796.6|17800.6|17796.6|17802.1|17798.1|17796.1|17792.1|12
1641488400000|2022-01-06 17:00:00|17801.1|17797.1|17798.1|17794.1|17801.1|17797.1|17795.6|17791.6|4
1641488700000|2022-01-06 17:05:00|17796.6|17792.6|17811.1|17807.1|17814.1|17810.1|17796.6|17792.6|36
1641489000000|2022-01-06 17:10:00|17813.6|17809.6|17808.1|17804.1|17813.6|17809.6|17807.6|17803.6|7
1641489300000|2022-01-06 17:15:00|17811.6|17807.6|17810.1|17806.1|17814.1|17810.1|17809.1|17805.1|20
1641489600000|2022-01-06 17:20:00|17811.6|17807.6|17814.1|17810.1|17817.6|17813.6|17810.6|17806.6|13
1641489900000|2022-01-06 17:25:00|17811.1|17807.1|17813.6|17809.6|17817.6|17813.6|17810.6|17806.6|33
1641490200000|2022-01-06 17:30:00|17813.1|17809.1|17812.1|17808.1|17814.1|17810.1|17810.1|17806.1|45
1641490500000|2022-01-06 17:35:00|17817.1|17813.1|17816.1|17812.1|17823.1|17819.1|17815.1|17811.1|73
1641490800000|2022-01-06 17:40:00|17815.6|17811.6|17827.6|17823.6|17828.6|17824.6|17814.1|17810.1|103
1641491100000|2022-01-06 17:45:00|17829.1|17825.1|17824.6|17820.6|17830.1|17826.1|17823.1|17819.1|45
1641491400000|2022-01-06 17:50:00|17823.1|17819.1|17814.6|17810.6|17823.6|17819.6|17813.1|17809.1|41
1641491700000|2022-01-06 17:55:00|17813.1|17809.1|17806.1|17802.1|17813.6|17809.6|17806.1|17802.1|32
1641492000000|2022-01-06 18:00:00|17805.1|17801.1|17809.1|17805.1|17809.1|17805.1|17801.6|17797.6|12
1641492300000|2022-01-06 18:05:00|17807.1|17803.1|17808.1|17804.1|17809.1|17805.1|17804.6|17800.6|38
1641492600000|2022-01-06 18:10:00|17810.1|17806.1|17807.1|17803.1|17816.6|17812.6|17804.1|17800.1|151
1641492900000|2022-01-06 18:15:00|17808.1|17804.1|17798.1|17794.1|17808.1|17804.1|17796.1|17792.1|18
1641493200000|2022-01-06 18:20:00|17801.1|17797.1|17789.1|17785.1|17801.1|17797.1|17786.6|17782.6|147
1641493500000|2022-01-06 18:25:00|17787.1|17783.1|17785.1|17781.1|17787.1|17783.1|17782.1|17778.1|32
1641493800000|2022-01-06 18:30:00|17786.6|17782.6|17781.1|17777.1|17789.1|17785.1|17780.1|17776.1|24
1641494100000|2022-01-06 18:35:00|17783.6|17779.6|17780.1|17776.1|17787.6|17783.6|17775.1|17771.1|72
1641494400000|2022-01-06 18:40:00|17779.1|17775.1|17784.1|17780.1|17785.1|17781.1|17775.6|17771.6|51
1641494700000|2022-01-06 18:45:00|17779.6|17775.6|17785.6|17781.6|17793.6|17789.6|17776.6|17772.6|75
1641495000000|2022-01-06 18:50:00|17782.6|17778.6|17785.1|17781.1|17791.1|17787.1|17780.1|17776.1|28
1641495300000|2022-01-06 18:55:00|17789.1|17785.1|17787.6|17783.6|17789.1|17785.1|17780.6|17776.6|30
1641495600000|2022-01-06 19:00:00|17789.1|17785.1|17777.6|17773.6|17789.6|17785.6|17777.6|17773.6|15
1641495900000|2022-01-06 19:05:00|17776.6|17772.6|17787.1|17783.1|17787.1|17783.1|17775.6|17771.6|20
1641496200000|2022-01-06 19:10:00|17789.1|17785.1|17785.1|17781.1|17810.6|17806.6|17781.6|17777.6|52
1641496500000|2022-01-06 19:15:00|17780.6|17776.6|17781.6|17777.6|17790.1|17786.1|17780.6|17776.6|17
1641496800000|2022-01-06 19:20:00|17780.6|17776.6|17780.6|17776.6|17780.6|17776.6|17780.6|17776.6|2
1641497100000|2022-01-06 19:25:00|17788.1|17784.1|17789.1|17785.1|17789.1|17785.1|17781.6|17777.6|4
1641497400000|2022-01-06 19:30:00|17786.1|17782.1|17781.1|17777.1|17791.1|17787.1|17773.1|17769.1|72
1641497700000|2022-01-06 19:35:00|17780.6|17776.6|17789.1|17785.1|17789.1|17785.1|17780.1|17776.1|59
1641498000000|2022-01-06 19:40:00|17783.6|17779.6|17786.1|17782.1|17786.1|17782.1|17783.6|17779.6|3
1641498300000|2022-01-06 19:45:00|17789.1|17785.1|17790.1|17786.1|17791.1|17787.1|17787.1|17783.1|7
1641498600000|2022-01-06 19:50:00|17786.6|17782.6|17789.1|17785.1|17789.1|17785.1|17784.6|17780.6|9
1641498900000|2022-01-06 19:55:00|17788.1|17784.1|17786.6|17782.6|17790.1|17786.1|17786.6|17782.6|29
1641499200000|2022-01-06 20:00:00|17784.6|17780.6|17791.1|17787.1|17791.1|17787.1|17784.6|17780.6|119
1641499500000|2022-01-06 20:05:00|17790.6|17786.6|17783.6|17779.6|17793.1|17789.1|17783.6|17779.6|94
1641499800000|2022-01-06 20:10:00|17782.6|17778.6|17780.1|17776.1|17789.6|17785.6|17779.6|17775.6|92
1641500100000|2022-01-06 20:15:00|17781.6|17777.6|17773.1|17769.1|17781.6|17777.6|17773.1|17769.1|12
1641500400000|2022-01-06 20:20:00|17775.6|17771.6|17769.1|17765.1|17775.6|17771.6|17769.1|17765.1|18
1641500700000|2022-01-06 20:25:00|17774.1|17770.1|17780.1|17776.1|17783.6|17779.6|17774.1|17770.1|31
1641501000000|2022-01-06 20:30:00|17779.1|17775.1|17771.1|17767.1|17785.1|17781.1|17770.6|17766.6|28
1641501300000|2022-01-06 20:35:00|17769.6|17765.6|17767.6|17763.6|17772.6|17768.6|17765.1|17761.1|36
1641501600000|2022-01-06 20:40:00|17767.1|17763.1|17769.6|17765.6|17779.6|17775.6|17763.1|17759.1|35
1641501900000|2022-01-06 20:45:00|17770.6|17766.6|17761.1|17757.1|17771.6|17767.6|17761.1|17757.1|12
1641502200000|2022-01-06 20:50:00|17767.1|17763.1|17760.6|17756.6|17767.1|17763.1|17760.6|17756.6|16
1641502500000|2022-01-06 20:55:00|17759.1|17755.1|17776.1|17772.1|17776.6|17772.6|17755.1|17751.1|52
1641502800000|2022-01-06 21:00:00|17776.6|17772.6|17770.6|17766.6|17776.6|17772.6|17763.6|17759.6|61
1641503100000|2022-01-06 21:05:00|17770.1|17766.1|17765.6|17761.6|17776.6|17772.6|17765.6|17761.6|17
1641503400000|2022-01-06 21:10:00|17771.6|17767.6|17783.8|17765.8|17785.1|17774.1|17771.6|17765.8|6489436
1641503700000|2022-01-06 21:15:00|17784.4|17766.4|17785.1|17767.1|17787.1|17769.1|17782.8|17764.8|0
1641504000000|2022-01-06 21:20:00|17784.4|17766.4|17788.4|17770.4|17788.4|17770.4|17784.4|17766.4|0
1641504300000|2022-01-06 21:25:00|17789.1|17771.1|17787.1|17769.1|17789.1|17771.1|17787.1|17769.1|0
1641504600000|2022-01-06 21:30:00|17787.8|17769.8|17784.4|17766.4|17788.4|17770.4|17783.8|17765.8|0
1641504900000|2022-01-06 21:35:00|17785.1|17767.1|17781.4|17763.4|17787.1|17769.1|17780.4|17762.4|0
1641505200000|2022-01-06 21:40:00|17781.8|17763.8|17788.4|17770.4|17790.4|17772.4|17781.8|17763.8|0
1641505500000|2022-01-06 21:45:00|17789.1|17771.1|17788.4|17770.4|17791.7|17773.7|17788.4|17770.4|0
1641505800000|2022-01-06 21:50:00|17789.1|17771.1|17791.7|17773.7|17793.1|17775.1|17789.1|17771.1|0
1641506100000|2022-01-06 21:55:00|17791.1|17773.1|17791.6|17773.6|17792.9|17774.9|17788.4|17770.4|0
1641506400000|2022-01-06 22:00:00|17792|17774|17792.3|17774.3|17792.3|17774.3|17790.4|17772.4|0
1641506700000|2022-01-06 22:05:00|17792.4|17774.4|17791|17773|17792.4|17774.4|17791|17773|0
1641507000000|2022-01-06 22:10:00|17790.9|17772.9|17791.9|17773.9|17792|17774|17790.9|17772.9|0
1641507300000|2022-01-06 22:15:00|17792|17774|17791.8|17773.8|17792|17774|17791.8|17773.8|0
1641507600000|2022-01-06 22:20:00|17792|17774|17792|17774|17792|17774|17792|17774|0
1641507900000|2022-01-06 22:25:00|17792.1|17774.1|17790.6|17772.6|17792.1|17774.1|17789.4|17771.4|0
1641508200000|2022-01-06 22:30:00|17790.8|17772.8|17790.8|17772.8|17790.8|17772.8|17790.8|17772.8|0
1641508500000|2022-01-06 22:35:00|17791.1|17773.1|17791.1|17773.1|17791.4|17773.4|17791.1|17773.1|0
1641508800000|2022-01-06 22:40:00|17790.9|17772.9|17791.1|17773.1|17791.3|17773.3|17790.9|17772.9|0
1641509100000|2022-01-06 22:45:00|17791.2|17773.2|17791.2|17773.2|17791.2|17773.2|17791.2|17773.2|0
1641509400000|2022-01-06 22:50:00|17791.3|17773.3|17791.6|17773.6|17791.8|17773.8|17791.3|17773.3|0
1641509700000|2022-01-06 22:55:00|17791.8|17773.8|17793.2|17775.2|17793.2|17775.2|17791.7|17773.7|0
1641510000000|2022-01-06 23:00:00|17800.9|17782.9|17800.4|17782.4|17804.9|17786.9|17798.9|17780.9|0
1641510300000|2022-01-06 23:05:00|17799.7|17781.7|17808.3|17790.3|17808.7|17790.7|17799.7|17781.7|0
1641510600000|2022-01-06 23:10:00|17809|17791|17805.7|17787.7|17809.7|17791.7|17805.7|17787.7|0
1641510900000|2022-01-06 23:15:00|17803.7|17785.7|17809|17791|17809.7|17791.7|17802.4|17784.4|0
1641511200000|2022-01-06 23:20:00|17809.7|17791.7|17806.4|17788.4|17811|17793|17805.7|17787.7|0
1641511500000|2022-01-06 23:25:00|17806|17788|17809|17791|17809|17791|17805.7|17787.7|0
1641511800000|2022-01-06 23:30:00|17809.7|17791.7|17809.3|17791.3|17812.3|17794.3|17806.4|17788.4|0
1641512100000|2022-01-06 23:35:00|17809.7|17791.7|17811.7|17793.7|17813|17795|17809|17791|0
1641512400000|2022-01-06 23:40:00|17812.3|17794.3|17809|17791|17812.3|17794.3|17808.3|17790.3|0
1641512700000|2022-01-06 23:45:00|17809.7|17791.7|17808.3|17790.3|17811.7|17793.7|17806.4|17788.4|0
1641513000000|2022-01-06 23:50:00|17809|17791|17818|17800|17818|17800|17808.3|17790.3|0
1641513300000|2022-01-06 23:55:00|17817.3|17799.3|17816|17798|17818|17800|17816|17798|0
1641513600000|2022-01-07 00:00:00|17816.3|17798.3|17820.6|17802.6|17824|17806|17813.3|17795.3|0
1641513900000|2022-01-07 00:05:00|17820|17802|17822|17804|17824|17806|17819.6|17801.6|0
1641514200000|2022-01-07 00:10:00|17822.3|17804.3|17828.4|17810.4|17830.4|17812.4|17818.6|17800.6|0
1641514500000|2022-01-07 00:15:00|17829.1|17811.1|17831.2|17813.2|17834.6|17816.6|17826.4|17808.4|0
1641514800000|2022-01-07 00:20:00|17830.8|17812.8|17830|17812|17832.4|17814.4|17824.9|17806.9|0
1641515100000|2022-01-07 00:25:00|17829.6|17811.6|17831.5|17813.5|17834.1|17816.1|17826.7|17808.7|0
1641515400000|2022-01-07 00:30:00|17831.1|17813.1|17832.5|17814.5|17834|17816|17828.6|17810.6|0
1641515700000|2022-01-07 00:35:00|17831.7|17813.7|17835.9|17817.9|17837.1|17819.1|17830.9|17812.9|0
1641516000000|2022-01-07 00:40:00|17835.1|17817.1|17834.8|17816.8|17837.7|17819.7|17834|17816|0
1641516300000|2022-01-07 00:45:00|17835|17817|17835.3|17817.3|17836.6|17818.6|17834.3|17816.3|0
1641516600000|2022-01-07 00:50:00|17835.4|17817.4|17834.4|17816.4|17835.4|17817.4|17830.4|17812.4|0
1641516900000|2022-01-07 00:55:00|17834|17816|17835.4|17817.4|17835.8|17817.8|17831.3|17813.3|0
1641517200000|2022-01-07 01:00:00|17835.1|17817.1|17825.6|17821.6|17835.1|17830.6|17802.1|17798.1|447
1641517500000|2022-01-07 01:05:00|17828.6|17824.6|17828.1|17824.1|17844.1|17840.1|17825.6|17821.6|481
1641517800000|2022-01-07 01:10:00|17827.1|17823.1|17827.1|17823.1|17832.6|17828.6|17821.6|17817.6|244
1641518100000|2022-01-07 01:15:00|17829.6|17825.6|17831.1|17827.1|17833.6|17829.6|17824.6|17820.6|177
1641518400000|2022-01-07 01:20:00|17830.6|17826.6|17825.6|17821.6|17832.6|17828.6|17825.6|17821.6|104
1641518700000|2022-01-07 01:25:00|17823.6|17819.6|17831.6|17827.6|17832.6|17828.6|17823.6|17819.6|62
1641519000000|2022-01-07 01:30:00|17833.6|17829.6|17835.1|17831.1|17836.1|17832.1|17825.1|17821.1|102
1641519300000|2022-01-07 01:35:00|17834.1|17830.1|17824.6|17820.6|17836.1|17832.1|17823.1|17819.1|66
1641519600000|2022-01-07 01:40:00|17824.1|17820.1|17798.6|17794.6|17824.1|17820.1|17798.6|17794.6|97
1641519900000|2022-01-07 01:45:00|17801.1|17797.1|17801.1|17797.1|17819.1|17815.1|17795.6|17791.6|116
1641520200000|2022-01-07 01:50:00|17798.6|17794.6|17797.6|17793.6|17807.1|17803.1|17796.1|17792.1|91
1641520500000|2022-01-07 01:55:00|17801.6|17797.6|17821.1|17817.1|17824.1|17820.1|17801.6|17797.6|83
1641520800000|2022-01-07 02:00:00|17818.6|17814.6|17806.1|17802.1|17824.1|17820.1|17805.6|17801.6|82
1641521100000|2022-01-07 02:05:00|17805.6|17801.6|17795.1|17791.1|17806.6|17802.6|17791.6|17787.6|151
1641521400000|2022-01-07 02:10:00|17799.6|17795.6|17800.6|17796.6|17803.1|17799.1|17798.1|17794.1|25
1641521700000|2022-01-07 02:15:00|17803.6|17799.6|17809.1|17805.1|17809.1|17805.1|17799.1|17795.1|50
1641522000000|2022-01-07 02:20:00|17807.1|17803.1|17815.6|17811.6|17815.6|17811.6|17807.1|17803.1|86
1641522300000|2022-01-07 02:25:00|17814.1|17810.1|17810.1|17806.1|17814.1|17810.1|17808.1|17804.1|26
1641522600000|2022-01-07 02:30:00|17806.1|17802.1|17806.7|17802.7|17808.2|17804.2|17803.1|17799.1|53
1641522900000|2022-01-07 02:35:00|17808.2|17804.2|17795.2|17791.2|17808.2|17804.2|17777.7|17773.7|362
1641523200000|2022-01-07 02:40:00|17795.7|17791.7|17793.7|17789.7|17797.2|17793.2|17792.7|17788.7|38
1641523500000|2022-01-07 02:45:00|17793.2|17789.2|17794.7|17790.7|17794.7|17790.7|17787.7|17783.7|50
1641523800000|2022-01-07 02:50:00|17795.2|17791.2|17803.2|17799.2|17803.2|17799.2|17795.2|17791.2|87
1641524100000|2022-01-07 02:55:00|17802.7|17798.7|17798.2|17794.2|17804.2|17800.2|17796.7|17792.7|77
1641524400000|2022-01-07 03:00:00|17799.7|17795.7|17796.2|17792.2|17799.7|17795.7|17795.2|17791.2|94
1641524700000|2022-01-07 03:05:00|17794.7|17790.7|17804.2|17800.2|17808.7|17804.7|17793.7|17789.7|194
1641525000000|2022-01-07 03:10:00|17802.7|17798.7|17798.2|17794.2|17803.2|17799.2|17797.2|17793.2|57
1641525300000|2022-01-07 03:15:00|17798.7|17794.7|17799.2|17795.2|17799.7|17795.7|17795.7|17791.7|58
1641525600000|2022-01-07 03:20:00|17797.2|17793.2|17805.2|17801.2|17805.7|17801.7|17796.7|17792.7|115
1641525900000|2022-01-07 03:25:00|17806.2|17802.2|17834.2|17830.2|17846.7|17842.7|17805.2|17801.2|623
1641526200000|2022-01-07 03:30:00|17835.2|17831.2|17813.7|17809.7|17837.7|17833.7|17810.2|17806.2|359
1641526500000|2022-01-07 03:35:00|17815.7|17811.7|17811.7|17807.7|17815.7|17811.7|17805.2|17801.2|383
1641526800000|2022-01-07 03:40:00|17810.7|17806.7|17803.2|17799.2|17810.7|17806.7|17803.2|17799.2|340
1641527100000|2022-01-07 03:45:00|17800.2|17796.2|17834.2|17830.2|17849.2|17845.2|17791.2|17787.2|2534
1641527400000|2022-01-07 03:50:00|17835.7|17831.7|17848.2|17844.2|17853.2|17849.2|17835.7|17831.7|866
1641527700000|2022-01-07 03:55:00|17852.2|17848.2|17860.7|17856.7|17862.7|17858.7|17841.2|17837.2|986
1641528000000|2022-01-07 04:00:00|17861.2|17857.2|17875.7|17871.7|17878.7|17874.7|17858.7|17854.7|989
1641528300000|2022-01-07 04:05:00|17876.2|17872.2|17869.2|17865.2|17881.7|17877.7|17862.7|17858.7|754
1641528600000|2022-01-07 04:10:00|17868.7|17864.7|17887.7|17883.7|17889.7|17885.7|17863.7|17859.7|454
1641528900000|2022-01-07 04:15:00|17888.7|17884.7|17898.7|17894.7|17898.7|17894.7|17886.2|17882.2|492
1641529200000|2022-01-07 04:20:00|17899.2|17895.2|17886.7|17882.7|17899.2|17895.2|17879.2|17875.2|463
1641529500000|2022-01-07 04:25:00|17886.2|17882.2|17883.7|17879.7|17895.7|17891.7|17882.7|17878.7|339
1641529800000|2022-01-07 04:30:00|17882.2|17878.2|17900.2|17896.2|17902.7|17898.7|17882.2|17878.2|500
1641530100000|2022-01-07 04:35:00|17900.7|17896.7|17901.7|17897.7|17902.2|17898.2|17892.7|17888.7|547
1641530400000|2022-01-07 04:40:00|17902.2|17898.2|17890.7|17886.7|17904.7|17900.7|17889.2|17885.2|461
1641530700000|2022-01-07 04:45:00|17890.5|17886.5|17902.7|17898.7|17908|17904|17890.5|17886.5|561
1641531000000|2022-01-07 04:50:00|17903.2|17899.2|17893.7|17889.7|17909.7|17905.7|17891.7|17887.7|460
1641531300000|2022-01-07 04:55:00|17894|17890|17897|17893|17903.2|17899.2|17889.5|17885.5|253
1641531600000|2022-01-07 05:00:00|17897.5|17893.5|17909.2|17905.2|17911.5|17907.5|17895|17891|530
1641531900000|2022-01-07 05:05:00|17909.7|17905.7|17909.5|17905.5|17914.5|17910.5|17902.7|17898.7|594
1641532200000|2022-01-07 05:10:00|17909.2|17905.2|17886.2|17882.2|17909.2|17905.2|17873|17869|631
1641532500000|2022-01-07 05:15:00|17886|17882|17879|17875|17892.5|17888.5|17876.5|17872.5|474
1641532800000|2022-01-07 05:20:00|17879.2|17875.2|17856.2|17852.2|17879.2|17875.2|17856|17852|739
1641533100000|2022-01-07 05:25:00|17856.5|17852.5|17877|17873|17878.5|17874.5|17855.2|17851.2|783
1641533400000|2022-01-07 05:30:00|17876.7|17872.7|17849.7|17845.7|17880.5|17876.5|17835.5|17831.5|831
1641533700000|2022-01-07 05:35:00|17850|17846|17844.2|17840.2|17860.5|17856.5|17832.5|17828.5|527
1641534000000|2022-01-07 05:40:00|17843.2|17839.2|17826.5|17822.5|17847.2|17843.2|17821.7|17817.7|749
1641534300000|2022-01-07 05:45:00|17826.2|17822.2|17840.7|17836.7|17842|17838|17817.5|17813.5|750
1641534600000|2022-01-07 05:50:00|17840.5|17836.5|17832.5|17828.5|17844.5|17840.5|17826.5|17822.5|515
1641534900000|2022-01-07 05:55:00|17834.5|17830.5|17845|17841|17849.2|17845.2|17832.7|17828.7|329
1641535200000|2022-01-07 06:00:00|17844.2|17840.2|17849|17845|17864.2|17860.2|17844.2|17840.2|559
1641535500000|2022-01-07 06:05:00|17849.2|17845.2|17851.5|17847.5|17861|17857|17847.2|17843.2|275
1641535800000|2022-01-07 06:10:00|17851.7|17847.7|17838|17834|17853.2|17849.2|17831.2|17827.2|311
1641536100000|2022-01-07 06:15:00|17838.2|17834.2|17812.5|17808.5|17842|17838|17807|17803|684
1641536400000|2022-01-07 06:20:00|17813|17809|17790.7|17786.7|17813|17809|17774.2|17770.2|1043
1641536700000|2022-01-07 06:25:00|17790.5|17786.5|17803|17799|17808.5|17804.5|17788.5|17784.5|452
1641537000000|2022-01-07 06:30:00|17802.5|17798.5|17812.7|17808.7|17815.5|17811.5|17791|17787|357
1641537300000|2022-01-07 06:35:00|17813|17809|17810.2|17806.2|17825.5|17821.5|17807.7|17803.7|334
1641537600000|2022-01-07 06:40:00|17809.2|17805.2|17798.7|17794.7|17812.7|17808.7|17792.7|17788.7|275
1641537900000|2022-01-07 06:45:00|17798.5|17794.5|17789.7|17785.7|17799.2|17795.2|17763.5|17759.5|602
1641538200000|2022-01-07 06:50:00|17788.7|17784.7|17792.7|17788.7|17806.7|17802.7|17777.2|17773.2|331
1641538500000|2022-01-07 06:55:00|17792|17788|17791.5|17787.5|17802.2|17798.2|17791.2|17787.2|335
1641538800000|2022-01-07 07:00:00|17791.2|17787.2|17780|17776|17791.2|17787.2|17777|17773|405
1641539100000|2022-01-07 07:05:00|17779.7|17775.7|17749.2|17745.2|17779.7|17775.7|17747.5|17743.5|622
1641539400000|2022-01-07 07:10:00|17749.5|17745.5|17731.5|17727.5|17766.5|17762.5|17729|17725|727
1641539700000|2022-01-07 07:15:00|17731.2|17727.2|17738.5|17734.5|17739|17735|17705.7|17701.7|1038
1641540000000|2022-01-07 07:20:00|17738|17734|17738.7|17734.7|17755.5|17751.5|17729.5|17725.5|648
1641540300000|2022-01-07 07:25:00|17739.7|17735.7|17763.7|17759.7|17766.7|17762.7|17738.7|17734.7|291
1641540600000|2022-01-07 07:30:00|17763.5|17759.5|17752.2|17748.2|17782.7|17778.7|17751.5|17747.5|494
1641540900000|2022-01-07 07:35:00|17752.5|17748.5|17759.5|17755.5|17779.7|17775.7|17752.2|17748.2|274
1641541200000|2022-01-07 07:40:00|17760|17756|17767.2|17763.2|17772.7|17768.7|17755.5|17751.5|284
1641541500000|2022-01-07 07:45:00|17767.5|17763.5|17770.5|17766.5|17771.7|17767.7|17745|17741|414
1641541800000|2022-01-07 07:50:00|17769.2|17765.2|17776.5|17772.5|17785.7|17781.7|17765.7|17761.7|263
1641542100000|2022-01-07 07:55:00|17776.7|17772.7|17788.7|17784.7|17790.7|17786.7|17765.2|17761.2|358
1641542400000|2022-01-07 08:00:00|17788|17784|17781.5|17777.5|17792.5|17788.5|17772|17768|698
1641542700000|2022-01-07 08:05:00|17781.7|17777.7|17777.7|17773.7|17794.5|17790.5|17776.2|17772.2|423
1641543000000|2022-01-07 08:10:00|17777.5|17773.5|17793.7|17789.7|17802.7|17798.7|17777.5|17773.5|714
1641543300000|2022-01-07 08:15:00|17794.2|17790.2|17793.7|17789.7|17801.5|17797.5|17784.2|17780.2|231
1641543600000|2022-01-07 08:20:00|17793.5|17789.5|17783|17779|17800.7|17796.7|17781|17777|123
1641543900000|2022-01-07 08:25:00|17782.5|17778.5|17796|17792|17798|17794|17760.7|17756.7|211
1641544200000|2022-01-07 08:30:00|17795.7|17791.7|17778.5|17774.5|17797.5|17793.5|17763|17759|680
1641544500000|2022-01-07 08:35:00|17778.7|17774.7|17772.2|17768.2|17782.5|17778.5|17759|17755|651
1641544800000|2022-01-07 08:40:00|17772|17768|17747.7|17743.7|17777.2|17773.2|17744.2|17740.2|462
1641545100000|2022-01-07 08:45:00|17747.5|17743.5|17753.7|17749.7|17759.5|17755.5|17735.5|17731.5|507
1641545400000|2022-01-07 08:50:00|17754|17750|17761.2|17757.2|17768.5|17764.5|17744.5|17740.5|336
1641545700000|2022-01-07 08:55:00|17761|17757|17777.7|17773.7|17786.2|17782.2|17761|17757|759
1641546000000|2022-01-07 09:00:00|17777.5|17773.5|17783.2|17779.2|17789.5|17785.5|17768|17764|892
1641546300000|2022-01-07 09:05:00|17782.7|17778.7|17795.7|17791.7|17800.7|17796.7|17782|17778|411
1641546600000|2022-01-07 09:10:00|17796|17792|17786.2|17782.2|17804|17800|17781.5|17777.5|939
1641546900000|2022-01-07 09:15:00|17786|17782|17786.5|17782.5|17794.5|17790.5|17774.7|17770.7|450
1641547200000|2022-01-07 09:20:00|17786.7|17782.7|17785.2|17781.2|17798.7|17794.7|17785.2|17781.2|444
1641547500000|2022-01-07 09:25:00|17784|17780|17778.5|17774.5|17789|17785|17772.5|17768.5|420
1641547800000|2022-01-07 09:30:00|17778|17774|17815.5|17811.5|17818.2|17814.2|17777.2|17773.2|929
1641548100000|2022-01-07 09:35:00|17815.7|17811.7|17818|17814|17822.7|17818.7|17809.2|17805.2|1647
1641548400000|2022-01-07 09:40:00|17818.2|17814.2|17819.7|17815.7|17828.7|17824.7|17808.2|17804.2|1318
1641548700000|2022-01-07 09:45:00|17820|17816|17815.5|17811.5|17830.5|17826.5|17810.7|17806.7|1169
1641549000000|2022-01-07 09:50:00|17815.2|17811.2|17830.2|17826.2|17836.2|17832.2|17815.2|17811.2|961
1641549300000|2022-01-07 09:55:00|17829.5|17825.5|17822|17818|17835.5|17831.5|17819|17815|1046
1641549600000|2022-01-07 10:00:00|17822.2|17818.2|17828|17824|17830|17826|17821.7|17817.7|266
1641549900000|2022-01-07 10:05:00|17828.5|17824.5|17827|17823|17829.5|17825.5|17819.7|17815.7|158
1641550200000|2022-01-07 10:10:00|17833.4|17815.4|17831.9|17813.9|17836.5|17818.5|17830.6|17812.6|6437676
1641550500000|2022-01-07 10:15:00|17831.5|17813.5|17826.1|17808.1|17832.7|17814.7|17821.9|17803.9|0
1641550800000|2022-01-07 10:20:00|17825.6|17807.6|17830.7|17812.7|17832.3|17814.3|17825.6|17807.6|0
1641551100000|2022-01-07 10:25:00|17830.9|17812.9|17838.8|17820.8|17841|17823|17830.4|17812.4|0
1641551400000|2022-01-07 10:30:00|17839.2|17821.2|17841.3|17823.3|17844.8|17826.8|17837.7|17819.7|0
1641551700000|2022-01-07 10:35:00|17842.2|17824.2|17835.3|17817.3|17842.8|17824.8|17835.2|17817.2|0
1641552000000|2022-01-07 10:40:00|17835.7|17817.7|17842.5|17838.5|17842.7|17838.7|17832.2|17817.7|69
1641552300000|2022-01-07 10:45:00|17841.7|17837.7|17837.7|17833.7|17842|17838|17834.7|17830.7|44
1641552600000|2022-01-07 10:50:00|17838.2|17834.2|17847|17843|17850.2|17846.2|17838.2|17834.2|136
1641552900000|2022-01-07 10:55:00|17846|17842|17839.5|17835.5|17847.5|17843.5|17838|17834|75
1641553200000|2022-01-07 11:00:00|17839.7|17835.7|17835.7|17831.7|17839.7|17835.7|17833|17829|28
1641553500000|2022-01-07 11:05:00|17835.5|17831.5|17838|17834|17839|17835|17834.5|17830.5|8
1641553800000|2022-01-07 11:10:00|17837.7|17833.7|17832.7|17828.7|17839.5|17835.5|17832|17828|6
1641554100000|2022-01-07 11:15:00|17833.2|17829.2|17837.7|17833.7|17839.2|17835.2|17833.2|17829.2|35
1641554400000|2022-01-07 11:20:00|17838.7|17834.7|17838.7|17834.7|17840.7|17836.7|17838.2|17834.2|33
1641554700000|2022-01-07 11:25:00|17834.7|17830.7|17834.7|17830.7|17834.7|17830.7|17834.7|17830.7|2
1641555000000|2022-01-07 11:30:00|17838.7|17834.7|17837.7|17833.7|17844.2|17840.2|17837.2|17833.2|45
1641555300000|2022-01-07 11:35:00|||||||||1
1641555600000|2022-01-07 11:40:00|17840.7|17836.7|17836.7|17832.7|17841.2|17837.2|17836.7|17832.7|6
1641555900000|2022-01-07 11:45:00|17837.7|17833.7|17836.7|17832.7|17837.7|17833.7|17836.7|17832.7|4
1641556200000|2022-01-07 11:50:00|17838.2|17834.2|17837.2|17833.2|17838.2|17834.2|17835.2|17831.2|15
1641556500000|2022-01-07 11:55:00|17840.2|17836.2|17836.7|17832.7|17843.2|17839.2|17836.7|17832.7|20
1641556800000|2022-01-07 12:00:00|17835.7|17831.7|17842.2|17838.2|17845.7|17841.7|17835.7|17831.7|53
1641557100000|2022-01-07 12:05:00|17844.2|17840.2|17836.2|17832.2|17848.2|17844.2|17833.7|17829.7|82
1641557400000|2022-01-07 12:10:00|17838.2|17834.2|17835.2|17831.2|17838.7|17834.7|17834.2|17830.2|18
1641557700000|2022-01-07 12:15:00|17836.2|17832.2|17838.2|17834.2|17838.7|17834.7|17836.2|17832.2|16
1641558000000|2022-01-07 12:20:00|17836.2|17832.2|17835.2|17831.2|17838.2|17834.2|17833.7|17829.7|16
1641558300000|2022-01-07 12:25:00|17835.7|17831.7|17836.2|17832.2|17836.2|17832.2|17832.2|17828.2|39
1641558600000|2022-01-07 12:30:00|17837.2|17833.2|17838.7|17834.7|17838.7|17834.7|17835.7|17831.7|14
1641558900000|2022-01-07 12:35:00|17836.7|17832.7|17838.2|17834.2|17838.2|17834.2|17833.7|17829.7|32
1641559200000|2022-01-07 12:40:00|17837.7|17833.7|17835.7|17831.7|17838.2|17834.2|17832.7|17828.7|17
1641559500000|2022-01-07 12:45:00|17839.2|17835.2|17836.2|17832.2|17839.2|17835.2|17836.2|17832.2|7
1641559800000|2022-01-07 12:50:00|17835.7|17831.7|17836.7|17832.7|17837.7|17833.7|17835.7|17831.7|7
1641560100000|2022-01-07 12:55:00|17834.2|17830.2|17835.2|17831.2|17837.2|17833.2|17833.2|17829.2|60
1641560400000|2022-01-07 13:00:00|17837.7|17833.7|17835.7|17831.7|17837.7|17833.7|17835.7|17831.7|10
1641560700000|2022-01-07 13:05:00|17836.7|17832.7|17833.7|17829.7|17840.2|17836.2|17833.7|17829.7|15
1641561000000|2022-01-07 13:10:00|17834.7|17830.7|17831.2|17827.2|17834.7|17830.7|17831.2|17827.2|7
1641561300000|2022-01-07 13:15:00|17835.7|17831.7|17839.7|17835.7|17840.2|17836.2|17833.2|17829.2|20
1641561600000|2022-01-07 13:20:00|17838.7|17834.7|17835.2|17831.2|17839.2|17835.2|17834.2|17830.2|18
1641561900000|2022-01-07 13:25:00|17834.7|17830.7|17838.2|17834.2|17841.2|17837.2|17834.7|17830.7|24
1641562200000|2022-01-07 13:30:00|17840.7|17836.7|17832.2|17828.2|17859.2|17855.2|17823.7|17819.7|134
1641562500000|2022-01-07 13:35:00|17829.7|17825.7|17799.7|17795.7|17832.7|17828.7|17799.7|17795.7|229
1641562800000|2022-01-07 13:40:00|17798.7|17794.7|17811.2|17807.2|17811.2|17807.2|17797.2|17793.2|123
1641563100000|2022-01-07 13:45:00|17814.7|17810.7|17826.7|17822.7|17826.7|17822.7|17814.7|17810.7|13
1641563400000|2022-01-07 13:50:00|17820.2|17816.2|17811.7|17807.7|17822.7|17818.7|17810.7|17806.7|38
1641563700000|2022-01-07 13:55:00|17812.2|17808.2|17819.2|17815.2|17820.7|17816.7|17811.7|17807.7|52
1641564000000|2022-01-07 14:00:00|17820.2|17816.2|17820.2|17816.2|17823.7|17819.7|17819.7|17815.7|20
1641564300000|2022-01-07 14:05:00|17819.7|17815.7|17829.7|17825.7|17832.2|17828.2|17819.7|17815.7|69
1641564600000|2022-01-07 14:10:00|17830.7|17826.7|17830.2|17826.2|17835.2|17831.2|17824.2|17820.2|70
1641564900000|2022-01-07 14:15:00|17827.7|17823.7|17831.2|17827.2|17832.2|17828.2|17827.7|17823.7|36
1641565200000|2022-01-07 14:20:00|17830.7|17826.7|17829.7|17825.7|17832.2|17828.2|17829.2|17825.2|26
1641565500000|2022-01-07 14:25:00|17832.2|17828.2|17824.7|17820.7|17835.2|17831.2|17824.7|17820.7|47
1641565800000|2022-01-07 14:30:00|17824.2|17820.2|17810.2|17806.2|17835.7|17831.7|17810.2|17806.2|258
1641566100000|2022-01-07 14:35:00|17808.7|17804.7|17836.7|17832.7|17836.7|17832.7|17808.2|17804.2|215
1641566400000|2022-01-07 14:40:00|17832.2|17828.2|17862.2|17858.2|17862.7|17858.7|17832.2|17828.2|203
1641566700000|2022-01-07 14:45:00|17860.7|17856.7|17858.7|17854.7|17871.7|17867.7|17852.2|17848.2|285
1641567000000|2022-01-07 14:50:00|17862.7|17858.7|17863.7|17859.7|17869.7|17865.7|17857.2|17853.2|187
1641567300000|2022-01-07 14:55:00|17865.2|17861.2|17866.2|17862.2|17872.7|17868.7|17865.2|17861.2|93
1641567600000|2022-01-07 15:00:00|17864.7|17860.7|17855.2|17851.2|17864.7|17860.7|17855.2|17851.2|65
1641567900000|2022-01-07 15:05:00|17852.7|17848.7|17847.2|17843.2|17853.2|17849.2|17847.2|17843.2|57
1641568200000|2022-01-07 15:10:00|17846.2|17842.2|17845.7|17841.7|17851.7|17847.7|17844.2|17840.2|77
1641568500000|2022-01-07 15:15:00|17844.7|17840.7|17838.2|17834.2|17844.7|17840.7|17837.7|17833.7|59
1641568800000|2022-01-07 15:20:00|17837.2|17833.2|17834.2|17830.2|17840.7|17836.7|17829.7|17825.7|115
1641569100000|2022-01-07 15:25:00|17832.7|17828.7|17838.7|17834.7|17847.7|17843.7|17830.2|17826.2|62
1641569400000|2022-01-07 15:30:00|17835.7|17831.7|17837.7|17833.7|17842.7|17838.7|17834.2|17830.2|22
1641569700000|2022-01-07 15:35:00|17831.7|17827.7|17813.2|17809.2|17832.7|17828.7|17813.2|17809.2|107
1641570000000|2022-01-07 15:40:00|17812.7|17808.7|17798.2|17794.2|17815.7|17811.7|17794.7|17790.7|408
1641570300000|2022-01-07 15:45:00|17798.7|17794.7|17790.7|17786.7|17801.2|17797.2|17790.7|17786.7|123
1641570600000|2022-01-07 15:50:00|17790.2|17786.2|17777.2|17773.2|17790.7|17786.7|17768.7|17764.7|270
1641570900000|2022-01-07 15:55:00|17776.7|17772.7|17784.2|17780.2|17790.7|17786.7|17776.7|17772.7|108
1641571200000|2022-01-07 16:00:00|17782.2|17778.2|17789.7|17785.7|17805.2|17801.2|17781.7|17777.7|166
1641571500000|2022-01-07 16:05:00|17790.7|17786.7|17792.7|17788.7|17800.7|17796.7|17783.2|17779.2|95
1641571800000|2022-01-07 16:10:00|17799.2|17795.2|17787.2|17783.2|17799.2|17795.2|17786.2|17782.2|27
1641572100000|2022-01-07 16:15:00|17790.7|17786.7|17790.7|17786.7|17793.2|17789.2|17785.7|17781.7|49
1641572400000|2022-01-07 16:20:00|17791.7|17787.7|17804.7|17800.7|17807.7|17803.7|17791.7|17787.7|27
1641572700000|2022-01-07 16:25:00|17803.2|17799.2|17824.2|17820.2|17828.2|17824.2|17802.2|17798.2|67
1641573000000|2022-01-07 16:30:00|17825.7|17821.7|17831.7|17827.7|17831.7|17827.7|17821.2|17817.2|85
1641573300000|2022-01-07 16:35:00|17830.7|17826.7|17828.7|17824.7|17832.7|17828.7|17824.7|17820.7|74
1641573600000|2022-01-07 16:40:00|17826.7|17822.7|17830.7|17826.7|17832.2|17828.2|17826.7|17822.7|29
1641573900000|2022-01-07 16:45:00|17832.2|17828.2|17838.7|17834.7|17842.7|17838.7|17832.2|17828.2|156
1641574200000|2022-01-07 16:50:00|17841.7|17837.7|17850.7|17846.7|17851.2|17847.2|17839.2|17835.2|81
1641574500000|2022-01-07 16:55:00|17851.7|17847.7|17856.7|17852.7|17857.7|17853.7|17849.7|17845.7|101
1641574800000|2022-01-07 17:00:00|17853.7|17849.7|17847.2|17843.2|17853.7|17849.7|17847.2|17843.2|18
1641575100000|2022-01-07 17:05:00|17848.7|17844.7|17853.7|17849.7|17857.7|17853.7|17848.7|17844.7|43
1641575400000|2022-01-07 17:10:00|17855.2|17851.2|17853.7|17849.7|17856.7|17852.7|17850.7|17846.7|10
1641575700000|2022-01-07 17:15:00|17857.7|17853.7|17859.7|17855.7|17864.7|17860.7|17857.7|17853.7|26
1641576000000|2022-01-07 17:20:00|17847.7|17843.7|17851.2|17847.2|17851.2|17847.2|17845.2|17841.2|76
1641576300000|2022-01-07 17:25:00|17850.2|17846.2|17857.2|17853.2|17859.2|17855.2|17849.7|17845.7|78
1641576600000|2022-01-07 17:30:00|17855.2|17851.2|17852.2|17848.2|17856.7|17852.7|17850.2|17846.2|55
1641576900000|2022-01-07 17:35:00|17856.7|17852.7|17853.7|17849.7|17857.2|17853.2|17847.2|17843.2|44
1641577200000|2022-01-07 17:40:00|17856.2|17852.2|17864.7|17860.7|17867.7|17863.7|17854.7|17850.7|274
1641577500000|2022-01-07 17:45:00|17858.7|17854.7|17856.2|17852.2|17869.7|17865.7|17856.2|17852.2|119
1641577800000|2022-01-07 17:50:00|17857.7|17853.7|17852.7|17848.7|17863.2|17859.2|17852.7|17848.7|27
1641578100000|2022-01-07 17:55:00|17849.2|17845.2|17853.7|17849.7|17854.7|17850.7|17848.7|17844.7|32
1641578400000|2022-01-07 18:00:00|17851.7|17847.7|17856.2|17852.2|17856.2|17852.2|17851.7|17847.7|22
1641578700000|2022-01-07 18:05:00|17855.2|17851.2|17852.7|17848.7|17860.2|17856.2|17852.7|17848.7|42
1641579000000|2022-01-07 18:10:00|17852.2|17848.2|17855.7|17851.7|17856.2|17852.2|17847.7|17843.7|73
1641579300000|2022-01-07 18:15:00|17857.2|17853.2|17853.7|17849.7|17858.7|17854.7|17853.7|17849.7|7
1641579600000|2022-01-07 18:20:00|17857.2|17853.2|17855.2|17851.2|17857.7|17853.7|17855.2|17851.2|6
1641579900000|2022-01-07 18:25:00|17853.2|17849.2|17852.2|17848.2|17853.2|17849.2|17850.2|17846.2|15
1641580200000|2022-01-07 18:30:00|17854.2|17850.2|17858.7|17854.7|17858.7|17854.7|17854.2|17850.2|9
1641580500000|2022-01-07 18:35:00|17861.7|17857.7|17863.2|17859.2|17865.2|17861.2|17861.7|17857.7|8
1641580800000|2022-01-07 18:40:00|17864.7|17860.7|17863.7|17859.7|17864.7|17860.7|17863.7|17859.7|3
1641581100000|2022-01-07 18:45:00|17861.7|17857.7|17861.7|17857.7|17863.2|17859.2|17861.7|17857.7|14
1641581400000|2022-01-07 18:50:00|17856.2|17852.2|17861.2|17857.2|17861.2|17857.2|17856.2|17852.2|34
1641581700000|2022-01-07 18:55:00|17859.7|17855.7|17854.2|17850.2|17859.7|17855.7|17854.2|17850.2|2
1641582000000|2022-01-07 19:00:00|17856.7|17852.7|17857.7|17853.7|17860.7|17856.7|17856.7|17852.7|13
1641582300000|2022-01-07 19:05:00|17855.7|17851.7|17856.7|17852.7|17856.7|17852.7|17855.7|17851.7|3
1641582600000|2022-01-07 19:10:00|17859.7|17855.7|17861.7|17857.7|17861.7|17857.7|17855.2|17851.2|20
1641582900000|2022-01-07 19:15:00|17862.7|17858.7|17858.2|17854.2|17862.7|17858.7|17858.2|17854.2|42
1641583200000|2022-01-07 19:20:00|17859.7|17855.7|17858.7|17854.7|17861.2|17857.2|17857.7|17853.7|11
1641583500000|2022-01-07 19:25:00|17857.2|17853.2|17862.7|17858.7|17862.7|17858.7|17857.2|17853.2|4
1641584100000|2022-01-07 19:35:00|17869.7|17865.7|17869.2|17865.2|17869.7|17865.7|17866.2|17862.2|59
1641584400000|2022-01-07 19:40:00|17868.7|17864.7|17867.7|17863.7|17870.2|17866.2|17867.7|17863.7|129
1641584700000|2022-01-07 19:45:00|17868.7|17864.7|17873.2|17869.2|17873.7|17869.7|17867.7|17863.7|73
1641585000000|2022-01-07 19:50:00|17872.7|17868.7|17876.2|17872.2|17876.7|17872.7|17871.7|17867.7|21
1641585300000|2022-01-07 19:55:00|17877.7|17873.7|17875.2|17871.2|17877.7|17873.7|17874.7|17870.7|36
1641585600000|2022-01-07 20:00:00|17876.2|17872.2|17878.7|17874.7|17879.2|17875.2|17872.7|17868.7|51
1641585900000|2022-01-07 20:05:00|17882.2|17878.2|17883.7|17879.7|17885.7|17881.7|17882.2|17878.2|45
1641586200000|2022-01-07 20:10:00|17882.7|17878.7|17879.7|17875.7|17885.2|17881.2|17878.7|17874.7|115
1641586500000|2022-01-07 20:15:00|17876.7|17872.7|17881.2|17877.2|17881.2|17877.2|17876.2|17872.2|62
1641586800000|2022-01-07 20:20:00|17878.7|17874.7|17882.2|17878.2|17883.7|17879.7|17877.2|17873.2|44
1641587100000|2022-01-07 20:25:00|17883.2|17879.2|17888.7|17884.7|17888.7|17884.7|17878.7|17874.7|116
1641587400000|2022-01-07 20:30:00|17886.7|17882.7|17888.7|17884.7|17902.7|17898.7|17884.7|17880.7|180
1641587700000|2022-01-07 20:35:00|17887.7|17883.7|17896.7|17892.7|17899.2|17895.2|17887.2|17883.2|40
1641588000000|2022-01-07 20:40:00|17897.2|17893.2|17901.2|17897.2|17901.2|17897.2|17887.7|17883.7|119
1641588300000|2022-01-07 20:45:00|17897.2|17893.2|17892.2|17888.2|17898.7|17894.7|17888.2|17884.2|57
1641588600000|2022-01-07 20:50:00|17893.2|17889.2|17883.7|17879.7|17900.2|17896.2|17883.7|17879.7|124
1641588900000|2022-01-07 20:55:00|17891.2|17887.2|17901.2|17897.2|17901.2|17897.2|17885.7|17881.7|181
1641589200000|2022-01-07 21:00:00|17901.7|17897.7|17896.7|17892.7|17905.7|17901.7|17886.2|17882.2|71
1641589500000|2022-01-07 21:05:00|17906.7|17902.7|17918.7|17914.7|17918.7|17914.7|17900.7|17896.7|53
1641589800000|2022-01-07 21:10:00|17916.7|17912.7|17902.4|17884.4|17916.7|17912.7|17894.7|17884.4|6491932
1641590100000|2022-01-07 21:15:00|17901.7|17883.7|17901|17883|17903|17885|17900.4|17882.4|0
1641590400000|2022-01-07 21:20:00|17900.4|17882.4|17905.5|17887.5|17905.5|17887.5|17899.7|17881.7|0
1641590700000|2022-01-07 21:25:00|17904.2|17886.2|17901.1|17883.1|17904.9|17886.9|17900.8|17882.8|0
1641591000000|2022-01-07 21:30:00|17900.4|17882.4|17899|17881|17900.4|17882.4|17898.4|17880.4|0
1641591300000|2022-01-07 21:35:00|17899.4|17881.4|17898.4|17880.4|17900.4|17882.4|17898.4|17880.4|0
1641591600000|2022-01-07 21:40:00|17899|17881|17898.4|17880.4|17899|17881|17898.4|17880.4|0
1641591900000|2022-01-07 21:45:00|17895.3|17877.3|17896|17878|17896|17878|17895.3|17877.3|0
1641592200000|2022-01-07 21:50:00|17896.7|17878.7|17895.3|17877.3|17896.7|17878.7|17895.3|17877.3|0
1641592500000|2022-01-07 21:55:00|17894.7|17876.7|17895.5|17877.5|17896|17878|17894.3|17876.3|0
1641769200000|2022-01-09 23:00:00|17899.6|17881.6|17880.7|17862.7|17906.6|17888.6|17880.7|17862.7|0
1641769500000|2022-01-09 23:05:00|17881|17863|17866.5|17848.5|17884.1|17866.1|17855.4|17837.4|0
1641769800000|2022-01-09 23:10:00|17867.2|17849.2|17870|17852|17876.6|17858.6|17864.6|17846.6|0
1641770100000|2022-01-09 23:15:00|17869.3|17851.3|17859.2|17841.2|17870|17852|17856.5|17838.5|0
1641770400000|2022-01-09 23:20:00|17858.9|17840.9|17863.7|17845.7|17863.7|17845.7|17847.8|17829.8|0
1641770700000|2022-01-09 23:25:00|17863|17845|17850.3|17832.3|17863.7|17845.7|17850.3|17832.3|0
1641771000000|2022-01-09 23:30:00|17850.6|17832.6|17859.5|17841.5|17861.5|17843.5|17848.9|17830.9|0
1641771300000|2022-01-09 23:35:00|17859.8|17841.8|17861.2|17843.2|17863.9|17845.9|17857.9|17839.9|0
1641771600000|2022-01-09 23:40:00|17861.9|17843.9|17866.6|17848.6|17866.6|17848.6|17859.9|17841.9|0
1641771900000|2022-01-09 23:45:00|17867.3|17849.3|17865.3|17847.3|17870|17852|17864.6|17846.6|0
1641772200000|2022-01-09 23:50:00|17865.7|17847.7|17871|17853|17872.4|17854.4|17865.7|17847.7|0
1641772500000|2022-01-09 23:55:00|17871.4|17853.4|17867.6|17849.6|17872.4|17854.4|17866.9|17848.9|0
1641772800000|2022-01-10 00:00:00|17868.3|17850.3|17870.3|17852.3|17873|17855|17866.9|17848.9|0
1641773100000|2022-01-10 00:05:00|17871|17853|17867.6|17849.6|17873.7|17855.7|17864.9|17846.9|0
1641773400000|2022-01-10 00:10:00|17868.3|17850.3|17868.6|17850.6|17873|17855|17866.2|17848.2|0
1641773700000|2022-01-10 00:15:00|17868.2|17850.2|17868.3|17850.3|17868.4|17850.4|17858.9|17840.9|0
1641774000000|2022-01-10 00:20:00|17869.9|17851.9|17884.6|17866.6|17886.6|17868.6|17869.1|17851.1|0
1641774300000|2022-01-10 00:25:00|17884.1|17866.1|17881.9|17863.9|17885.6|17867.6|17880.4|17862.4|0
1641774600000|2022-01-10 00:30:00|17881.7|17863.7|17891.8|17873.8|17896.8|17878.8|17881.5|17863.5|0
1641774900000|2022-01-10 00:35:00|17891.5|17873.5|17893.6|17875.6|17896.1|17878.1|17890.8|17872.8|0
1641775200000|2022-01-10 00:40:00|17893.8|17875.8|17891.8|17873.8|17898.4|17880.4|17888.1|17870.1|0
1641775500000|2022-01-10 00:45:00|17892.1|17874.1|17893.2|17875.2|17894.3|17876.3|17888.2|17870.2|0
1641775800000|2022-01-10 00:50:00|17892.8|17874.8|17878.7|17860.7|17893.1|17875.1|17878.7|17860.7|0
1641776100000|2022-01-10 00:55:00|17878.9|17860.9|17876.1|17858.1|17880.9|17862.9|17874.6|17856.6|0
1641776400000|2022-01-10 01:00:00|17875.7|17857.7|17859.7|17855.7|17877.7|17873.7|17848.7|17844.7|429
1641776700000|2022-01-10 01:05:00|17862.2|17858.2|17868.7|17864.7|17873.7|17869.7|17857.2|17853.2|109
1641777000000|2022-01-10 01:10:00|17869.2|17865.2|17877.7|17873.7|17879.2|17875.2|17866.2|17862.2|125
1641777300000|2022-01-10 01:15:00|17877.2|17873.2|17877.2|17873.2|17885.7|17881.7|17871.7|17867.7|230
1641777600000|2022-01-10 01:20:00|17878.2|17874.2|17871.2|17867.2|17885.7|17881.7|17871.2|17867.2|112
1641777900000|2022-01-10 01:25:00|17871.7|17867.7|17862.2|17858.2|17871.7|17867.7|17860.7|17856.7|94
1641778200000|2022-01-10 01:30:00|17863.2|17859.2|17871.7|17867.7|17873.7|17869.7|17852.2|17848.2|138
1641778500000|2022-01-10 01:35:00|17872.7|17868.7|17870.7|17866.7|17872.7|17868.7|17863.2|17859.2|47
1641778800000|2022-01-10 01:40:00|17871.2|17867.2|17872.7|17868.7|17880.2|17876.2|17869.7|17865.7|64
1641779100000|2022-01-10 01:45:00|17874.7|17870.7|17893.2|17889.2|17893.2|17889.2|17872.7|17868.7|131
1641779400000|2022-01-10 01:50:00|17893.7|17889.7|17902.2|17898.2|17908.2|17904.2|17893.7|17889.7|171
1641779700000|2022-01-10 01:55:00|17903.2|17899.2|17918.7|17914.7|17924.7|17920.7|17901.7|17897.7|257
1641780000000|2022-01-10 02:00:00|17920.7|17916.7|17907.7|17903.7|17920.7|17916.7|17907.7|17903.7|93
1641780300000|2022-01-10 02:05:00|17908.2|17904.2|17904.7|17900.7|17910.7|17906.7|17899.2|17895.2|176
1641780600000|2022-01-10 02:10:00|17906.2|17902.2|17898.7|17894.7|17907.7|17903.7|17897.7|17893.7|44
1641780900000|2022-01-10 02:15:00|17897.7|17893.7|17900.7|17896.7|17904.7|17900.7|17896.7|17892.7|42
1641781200000|2022-01-10 02:20:00|17897.7|17893.7|17892.7|17888.7|17901.7|17897.7|17890.2|17886.2|177
1641781500000|2022-01-10 02:25:00|17893.7|17889.7|17895.2|17891.2|17897.7|17893.7|17893.7|17889.7|39
1641781800000|2022-01-10 02:30:00|17898.2|17894.2|17895.7|17891.7|17898.2|17894.2|17893.7|17889.7|24
1641782100000|2022-01-10 02:35:00|17896.7|17892.7|17896.2|17892.2|17898.7|17894.7|17894.2|17890.2|29
1641782400000|2022-01-10 02:40:00|17897.7|17893.7|17896.7|17892.7|17901.2|17897.2|17896.7|17892.7|63
1641782700000|2022-01-10 02:45:00|17897.7|17893.7|17896.2|17892.2|17901.7|17897.7|17896.2|17892.2|23
1641783000000|2022-01-10 02:50:00|17898.2|17894.2|17895.7|17891.7|17901.2|17897.2|17895.7|17891.7|30
1641783300000|2022-01-10 02:55:00|17897.2|17893.2|17896.7|17892.7|17899.2|17895.2|17895.7|17891.7|48
1641783600000|2022-01-10 03:00:00|17898.2|17894.2|17893.7|17889.7|17898.2|17894.2|17890.7|17886.7|85
1641783900000|2022-01-10 03:05:00|17893.2|17889.2|17889.7|17885.7|17899.7|17895.7|17888.7|17884.7|145
1641784200000|2022-01-10 03:10:00|17888.2|17884.2|17887.7|17883.7|17892.2|17888.2|17886.7|17882.7|110
1641784500000|2022-01-10 03:15:00|17888.7|17884.7|17892.2|17888.2|17892.2|17888.2|17888.2|17884.2|55
1641784800000|2022-01-10 03:20:00|17891.7|17887.7|17892.2|17888.2|17892.2|17888.2|17887.7|17883.7|147
1641785100000|2022-01-10 03:25:00|17891.7|17887.7|17903.7|17899.7|17909.2|17905.2|17891.7|17887.7|574
1641785400000|2022-01-10 03:30:00|17902.7|17898.7|17896.2|17892.2|17904.7|17900.7|17884.2|17880.2|406
1641785700000|2022-01-10 03:35:00|17896.7|17892.7|17902.7|17898.7|17907.7|17903.7|17895.7|17891.7|221
1641786000000|2022-01-10 03:40:00|17903.2|17899.2|17912.7|17908.7|17914.2|17910.2|17900.7|17896.7|306
1641786300000|2022-01-10 03:45:00|17912.2|17908.2|17932.7|17928.7|17944.2|17940.2|17902.2|17898.2|2621
1641786600000|2022-01-10 03:50:00|17933.2|17929.2|17912.7|17908.7|17948.2|17944.2|17901.2|17897.2|1902
1641786900000|2022-01-10 03:55:00|17913.7|17909.7|17886.7|17882.7|17932.2|17928.2|17882.7|17878.7|1254
1641787200000|2022-01-10 04:00:00|17886.2|17882.2|17921.7|17917.7|17923.2|17919.2|17873.7|17869.7|1007
1641787500000|2022-01-10 04:05:00|17923.2|17919.2|17928.2|17924.2|17935.2|17931.2|17912.7|17908.7|872
1641787800000|2022-01-10 04:10:00|17927.7|17923.7|17920.7|17916.7|17928.7|17924.7|17909.2|17905.2|543
1641788100000|2022-01-10 04:15:00|17921.2|17917.2|17926.2|17922.2|17935.7|17931.7|17918.7|17914.7|804
1641788400000|2022-01-10 04:20:00|17926.7|17922.7|17931.2|17927.2|17933.2|17929.2|17918.7|17914.7|727
1641788700000|2022-01-10 04:25:00|17930.7|17926.7|17956.2|17952.2|17956.7|17952.7|17925.7|17921.7|1047
1641789000000|2022-01-10 04:30:00|17956.7|17952.7|17957.7|17953.7|17971.7|17967.7|17951.2|17947.2|1305
1641789300000|2022-01-10 04:35:00|17959.7|17955.7|17962.7|17958.7|17967.2|17963.2|17946.7|17942.7|919
1641789600000|2022-01-10 04:40:00|17964.7|17960.7|17977.2|17973.2|17981.2|17977.2|17964.7|17960.7|879
1641789900000|2022-01-10 04:45:00|17977|17973|17975.5|17971.5|17984.2|17980.2|17969|17965|658
1641790200000|2022-01-10 04:50:00|17975.2|17971.2|17966|17962|17982.2|17978.2|17956.2|17952.2|464
1641790500000|2022-01-10 04:55:00|17966.5|17962.5|17977.7|17973.7|17981.2|17977.2|17957.5|17953.5|214
1641790800000|2022-01-10 05:00:00|17978.2|17974.2|17960.5|17956.5|17981.2|17977.2|17959.7|17955.7|658
1641791100000|2022-01-10 05:05:00|17960.2|17956.2|17965.5|17961.5|17969.7|17965.7|17950|17946|575
1641791400000|2022-01-10 05:10:00|17965.2|17961.2|17950.5|17946.5|17967.7|17963.7|17946.5|17942.5|583
1641791700000|2022-01-10 05:15:00|17950.2|17946.2|17960.7|17956.7|17965.2|17961.2|17950|17946|221
1641792000000|2022-01-10 05:20:00|17960.5|17956.5|17959.2|17955.2|17982.7|17978.7|17955.2|17951.2|423
1641792300000|2022-01-10 05:25:00|17959|17955|17968.2|17964.2|17971.7|17967.7|17957.2|17953.2|286
1641792600000|2022-01-10 05:30:00|17968.5|17964.5|17974.5|17970.5|17979.2|17975.2|17962|17958|567
1641792900000|2022-01-10 05:35:00|17974.2|17970.2|17977.2|17973.2|17985.2|17981.2|17969|17965|449
1641793200000|2022-01-10 05:40:00|17977|17973|17968.7|17964.7|17981.7|17977.7|17967.5|17963.5|411
1641793500000|2022-01-10 05:45:00|17968.2|17964.2|17964.5|17960.5|17972.7|17968.7|17961|17957|288
1641793800000|2022-01-10 05:50:00|17964.2|17960.2|17950.5|17946.5|17966|17962|17943|17939|598
1641794100000|2022-01-10 05:55:00|17950.2|17946.2|17938.5|17934.5|17956.2|17952.2|17935.7|17931.7|660
1641794400000|2022-01-10 06:00:00|17939.2|17935.2|17937.5|17933.5|17946.7|17942.7|17931.7|17927.7|798
1641794700000|2022-01-10 06:05:00|17937.2|17933.2|17943|17939|17945|17941|17932|17928|548
1641795000000|2022-01-10 06:10:00|17941.7|17937.7|17937.7|17933.7|17947|17943|17936.7|17932.7|487
1641795300000|2022-01-10 06:15:00|17938|17934|17922|17918|17940.2|17936.2|17918.2|17914.2|808
1641795600000|2022-01-10 06:20:00|17922.2|17918.2|17917.2|17913.2|17923.5|17919.5|17909.5|17905.5|529
1641795900000|2022-01-10 06:25:00|17917.5|17913.5|17918.5|17914.5|17921.5|17917.5|17908.2|17904.2|506
1641796200000|2022-01-10 06:30:00|17918.2|17914.2|17934.2|17930.2|17938|17934|17914.5|17910.5|561
1641796500000|2022-01-10 06:35:00|17934.5|17930.5|17940.7|17936.7|17945|17941|17934.5|17930.5|264
1641796800000|2022-01-10 06:40:00|17941|17937|17944.7|17940.7|17947|17943|17936|17932|173
1641797100000|2022-01-10 06:45:00|17944.2|17940.2|17960.7|17956.7|17962.7|17958.7|17939|17935|265
1641797400000|2022-01-10 06:50:00|17961.2|17957.2|17963.5|17959.5|17967.2|17963.2|17960|17956|544
1641797700000|2022-01-10 06:55:00|17963.2|17959.2|17958.7|17954.7|17967.7|17963.7|17956.5|17952.5|408
1641798000000|2022-01-10 07:00:00|17959|17955|17957.7|17953.7|17967.2|17963.2|17954.5|17950.5|421
1641798300000|2022-01-10 07:05:00|17958|17954|17969.2|17965.2|17972.7|17968.7|17958|17954|397
1641798600000|2022-01-10 07:10:00|17969.5|17965.5|17971.5|17967.5|17973.5|17969.5|17966|17962|408
1641798900000|2022-01-10 07:15:00|17971.7|17967.7|17973.7|17969.7|17977.2|17973.2|17969.5|17965.5|372
1641799200000|2022-01-10 07:20:00|17974|17970|17985.2|17981.2|17987.5|17983.5|17970.5|17966.5|838
1641799500000|2022-01-10 07:25:00|17985|17981|17969.2|17965.2|17987.7|17983.7|17968.5|17964.5|773
1641799800000|2022-01-10 07:30:00|17968|17964|17972.7|17968.7|17982.7|17978.7|17961.2|17957.2|513
1641800100000|2022-01-10 07:35:00|17972.5|17968.5|17968|17964|17978|17974|17965|17961|349
1641800400000|2022-01-10 07:40:00|17967.7|17963.7|17974.7|17970.7|17978.2|17974.2|17967.5|17963.5|535
1641800700000|2022-01-10 07:45:00|17974.5|17970.5|17968.5|17964.5|17979.5|17975.5|17965.5|17961.5|459
1641801000000|2022-01-10 07:50:00|17968.2|17964.2|17977.7|17973.7|17978.5|17974.5|17967.5|17963.5|433
1641801300000|2022-01-10 07:55:00|17977.5|17973.5|17970|17966|17981.5|17977.5|17965.5|17961.5|495
1641801600000|2022-01-10 08:00:00|17969.7|17965.7|17968.5|17964.5|17978.7|17974.7|17961.5|17957.5|433
1641801900000|2022-01-10 08:05:00|17968.7|17964.7|17980.2|17976.2|17984.2|17980.2|17967|17963|287
1641802200000|2022-01-10 08:10:00|17980.5|17976.5|17986.5|17982.5|17987.5|17983.5|17973|17969|493
1641802500000|2022-01-10 08:15:00|17986|17982|17976.7|17972.7|17991.5|17987.5|17975.5|17971.5|489
1641802800000|2022-01-10 08:20:00|17976.5|17972.5|17966.5|17962.5|17978.7|17974.7|17965|17961|704
1641803100000|2022-01-10 08:25:00|17967.7|17963.7|17977.7|17973.7|17980.5|17976.5|17957.7|17953.7|733
1641803400000|2022-01-10 08:30:00|17977.5|17973.5|17974.2|17970.2|17988.7|17984.7|17974|17970|323
1641803700000|2022-01-10 08:35:00|17974|17970|17964.7|17960.7|17976.2|17972.2|17962.2|17958.2|1064
1641804000000|2022-01-10 08:40:00|17964.5|17960.5|17970.5|17966.5|17974.2|17970.2|17963|17959|561
1641804300000|2022-01-10 08:45:00|17969.2|17965.2|17970.5|17966.5|17977.7|17973.7|17966.5|17962.5|155
1641804600000|2022-01-10 08:50:00|17970.2|17966.2|17971|17967|17980.5|17976.5|17964.7|17960.7|376
1641804900000|2022-01-10 08:55:00|17970.7|17966.7|17985|17981|17988.2|17984.2|17970.7|17966.7|551
1641805200000|2022-01-10 09:00:00|17986.2|17982.2|17977.5|17973.5|17988.2|17984.2|17973|17969|388
1641805500000|2022-01-10 09:05:00|17978|17974|17983.7|17979.7|17984|17980|17975.5|17971.5|659
1641805800000|2022-01-10 09:10:00|17984|17980|17982.5|17978.5|17988|17984|17979.7|17975.7|407
1641806100000|2022-01-10 09:15:00|17982.2|17978.2|17999.5|17995.5|18006.5|18002.5|17982.2|17978.2|841
1641806400000|2022-01-10 09:20:00|17999.7|17995.7|18000.2|17996.2|18010.2|18006.2|17999.7|17995.7|381
1641806700000|2022-01-10 09:25:00|18000|17996|18010|18006|18011.2|18007.2|17993.2|17989.2|293
1641807000000|2022-01-10 09:30:00|18009.7|18005.7|18012|18008|18012.2|18008.2|17996.7|17992.7|549
1641807300000|2022-01-10 09:35:00|18012.2|18008.2|18008.2|18004.2|18017.7|18013.7|18006.7|18002.7|871
1641807600000|2022-01-10 09:40:00|18008.5|18004.5|18020.5|18016.5|18023.7|18019.7|18008|18004|754
1641807900000|2022-01-10 09:45:00|18020.7|18016.7|18021|18017|18024|18020|18015.5|18011.5|1295
1641808200000|2022-01-10 09:50:00|18021.2|18017.2|18023|18019|18023.5|18019.5|18015.2|18011.2|1057
1641808500000|2022-01-10 09:55:00|18023.2|18019.2|18025|18021|18025.5|18021.5|18021|18017|1456
1641808800000|2022-01-10 10:00:00|18024|18020|18010.5|18006.5|18024|18020|18009|18005|409
1641809100000|2022-01-10 10:05:00|18010.7|18006.7|18012|18008|18013.5|18009.5|18006.5|18002.5|233
1641809400000|2022-01-10 10:10:00|18019.8|18001.8|18042.8|18024.8|18043.1|18025.1|18019.8|18001.8|6438516
1641809700000|2022-01-10 10:15:00|18041.9|18023.9|18036|18018|18044.3|18026.3|18034|18016|0
1641810000000|2022-01-10 10:20:00|18036.2|18018.2|18024|18006|18039.8|18021.8|18022.6|18004.6|0
1641810300000|2022-01-10 10:25:00|18023.7|18005.7|18026.4|18008.4|18028.9|18010.9|18021.1|18003.1|0
1641810600000|2022-01-10 10:30:00|18026.2|18008.2|18024.4|18006.4|18027.2|18009.2|18019.1|18001.1|0
1641810900000|2022-01-10 10:35:00|18024.9|18006.9|18025.7|18007.7|18029.5|18011.5|18021.5|18003.5|0
1641811200000|2022-01-10 10:40:00|18023|18019|18010|18006|18023.5|18019.5|18008.2|18004.2|34
1641811500000|2022-01-10 10:45:00|18010.2|18006.2|18019.5|18015.5|18019.5|18015.5|18008|18004|159
1641811800000|2022-01-10 10:50:00|18019.2|18015.2|18012.7|18008.7|18020.7|18016.7|18012.7|18008.7|38
1641812100000|2022-01-10 10:55:00|18012.5|18008.5|18016.2|18012.2|18018.7|18014.7|18012.5|18008.5|12
1641812400000|2022-01-10 11:00:00|18016.5|18012.5|18012.2|18008.2|18018.2|18014.2|18009.7|18005.7|9
1641812700000|2022-01-10 11:05:00|18012.5|18008.5|18007.5|18003.5|18014.2|18010.2|18007.2|18003.2|64
1641813000000|2022-01-10 11:10:00|18007.7|18003.7|18005.2|18001.2|18009|18005|18003.7|17999.7|90
1641813300000|2022-01-10 11:15:00|18006.7|18002.7|18008.2|18004.2|18008.2|18004.2|18004.2|18000.2|22
1641813600000|2022-01-10 11:20:00|18006.7|18002.7|18003.7|17999.7|18010.7|18006.7|18002.2|17998.2|48
1641813900000|2022-01-10 11:25:00|18005.2|18001.2|18001.7|17997.7|18005.2|18001.2|18001.7|17997.7|29
1641814200000|2022-01-10 11:30:00|18000.7|17996.7|18003.2|17999.2|18009.7|18005.7|17999.7|17995.7|90
1641814500000|2022-01-10 11:35:00|18004.2|18000.2|18002.2|17998.2|18005.7|18001.7|18002.2|17998.2|11
1641814800000|2022-01-10 11:40:00|18001.7|17997.7|18002.2|17998.2|18004.7|18000.7|18000.2|17996.2|95
1641815100000|2022-01-10 11:45:00|18002.7|17998.7|18002.7|17998.7|18003.7|17999.7|18002.7|17998.7|65
1641815400000|2022-01-10 11:50:00|18003.2|17999.2|18003.2|17999.2|18004.7|18000.7|18000.7|17996.7|95
1641815700000|2022-01-10 11:55:00|18006.7|18002.7|18000.7|17996.7|18006.7|18002.7|18000.7|17996.7|14
1641816000000|2022-01-10 12:00:00|18003.7|17999.7|17999.7|17995.7|18003.7|17999.7|17999.7|17995.7|82
1641816300000|2022-01-10 12:05:00|18000.7|17996.7|17995.7|17991.7|18001.7|17997.7|17995.7|17991.7|88
1641816600000|2022-01-10 12:10:00|17995.2|17991.2|17986.7|17982.7|17995.7|17991.7|17986.2|17982.2|111
1641816900000|2022-01-10 12:15:00|17985.7|17981.7|17981.2|17977.2|17985.7|17981.7|17980.2|17976.2|69
1641817200000|2022-01-10 12:20:00|17979.7|17975.7|17979.7|17975.7|17981.7|17977.7|17978.2|17974.2|179
1641817500000|2022-01-10 12:25:00|17981.7|17977.7|17979.2|17975.2|17983.7|17979.7|17978.2|17974.2|100
1641817800000|2022-01-10 12:30:00|17979.7|17975.7|17978.2|17974.2|17981.7|17977.7|17975.7|17971.7|112
1641818100000|2022-01-10 12:35:00|17976.2|17972.2|17975.7|17971.7|17980.7|17976.7|17975.7|17971.7|64
1641818400000|2022-01-10 12:40:00|17976.7|17972.7|17980.2|17976.2|17980.2|17976.2|17976.7|17972.7|12
1641818700000|2022-01-10 12:45:00|17979.2|17975.2|17975.7|17971.7|17980.7|17976.7|17973.7|17969.7|97
1641819000000|2022-01-10 12:50:00|17974.2|17970.2|17969.2|17965.2|17974.7|17970.7|17969.2|17965.2|185
1641819300000|2022-01-10 12:55:00|17969.7|17965.7|17963.2|17959.2|17970.2|17966.2|17962.2|17958.2|93
1641819600000|2022-01-10 13:00:00|17964.2|17960.2|17968.2|17964.2|17970.2|17966.2|17962.7|17958.7|66
1641819900000|2022-01-10 13:05:00|17967.7|17963.7|17967.7|17963.7|17969.7|17965.7|17966.2|17962.2|22
1641820200000|2022-01-10 13:10:00|17970.2|17966.2|17969.7|17965.7|17971.7|17967.7|17965.7|17961.7|145
1641820500000|2022-01-10 13:15:00|17967.7|17963.7|17970.7|17966.7|17974.7|17970.7|17967.7|17963.7|96
1641820800000|2022-01-10 13:20:00|17969.7|17965.7|17974.2|17970.2|17977.2|17973.2|17969.7|17965.7|89
1641821100000|2022-01-10 13:25:00|17973.2|17969.2|17969.7|17965.7|17974.2|17970.2|17964.7|17960.7|177
1641821400000|2022-01-10 13:30:00|17970.2|17966.2|17964.2|17960.2|17971.2|17967.2|17964.2|17960.2|94
1641821700000|2022-01-10 13:35:00|17969.7|17965.7|17969.7|17965.7|17969.7|17965.7|17969.2|17965.2|65
1641822000000|2022-01-10 13:40:00|17969.2|17965.2|17968.7|17964.7|17971.2|17967.2|17968.7|17964.7|30
1641822300000|2022-01-10 13:45:00|17967.2|17963.2|17968.7|17964.7|17968.7|17964.7|17967.2|17963.2|3
1641822600000|2022-01-10 13:50:00|17966.2|17962.2|17963.2|17959.2|17969.7|17965.7|17963.2|17959.2|16
1641822900000|2022-01-10 13:55:00|17962.7|17958.7|17961.7|17957.7|17963.7|17959.7|17959.7|17955.7|56
1641823200000|2022-01-10 14:00:00|17963.2|17959.2|17965.2|17961.2|17965.7|17961.7|17961.2|17957.2|20
1641823500000|2022-01-10 14:05:00|17962.7|17958.7|17962.2|17958.2|17966.7|17962.7|17962.2|17958.2|64
1641823800000|2022-01-10 14:10:00|17963.2|17959.2|17961.2|17957.2|17964.2|17960.2|17961.2|17957.2|11
1641824100000|2022-01-10 14:15:00|17961.7|17957.7|17964.7|17960.7|17964.7|17960.7|17957.7|17953.7|172
1641824400000|2022-01-10 14:20:00|17963.7|17959.7|17959.2|17955.2|17967.2|17963.2|17959.2|17955.2|113
1641824700000|2022-01-10 14:25:00|17959.7|17955.7|17962.7|17958.7|17963.7|17959.7|17959.2|17955.2|91
1641825000000|2022-01-10 14:30:00|17963.7|17959.7|17950.2|17946.2|17971.7|17967.7|17948.2|17944.2|600
1641825300000|2022-01-10 14:35:00|17947.2|17943.2|17954.7|17950.7|17955.2|17951.2|17945.7|17941.7|263
1641825600000|2022-01-10 14:40:00|17955.2|17951.2|17946.7|17942.7|17957.7|17953.7|17942.2|17938.2|393
1641825900000|2022-01-10 14:45:00|17947.2|17943.2|17934.2|17930.2|17951.2|17947.2|17927.7|17923.7|431
1641826200000|2022-01-10 14:50:00|17932.2|17928.2|17918.2|17914.2|17934.7|17930.7|17918.2|17914.2|374
1641826500000|2022-01-10 14:55:00|17917.2|17913.2|17905.2|17901.2|17919.7|17915.7|17903.2|17899.2|360
1641826800000|2022-01-10 15:00:00|17904.2|17900.2|17906.2|17902.2|17907.2|17903.2|17890.7|17886.7|819
1641827100000|2022-01-10 15:05:00|17906.7|17902.7|17918.7|17914.7|17919.7|17915.7|17906.7|17902.7|503
1641827400000|2022-01-10 15:10:00|17916.7|17912.7|17905.2|17901.2|17916.7|17912.7|17901.2|17897.2|253
1641827700000|2022-01-10 15:15:00|17904.2|17900.2|17908.7|17904.7|17913.7|17909.7|17903.2|17899.2|225
1641828000000|2022-01-10 15:20:00|17909.2|17905.2|17909.7|17905.7|17914.7|17910.7|17906.7|17902.7|258
1641828300000|2022-01-10 15:25:00|17908.7|17904.7|17910.7|17906.7|17913.7|17909.7|17905.7|17901.7|110
1641828600000|2022-01-10 15:30:00|17909.2|17905.2|17905.2|17901.2|17914.2|17910.2|17904.7|17900.7|201
1641828900000|2022-01-10 15:35:00|17904.2|17900.2|17878.7|17874.7|17906.7|17902.7|17878.2|17874.2|628
1641829200000|2022-01-10 15:40:00|17881.2|17877.2|17876.2|17872.2|17882.7|17878.7|17869.7|17865.7|246
1641829500000|2022-01-10 15:45:00|17873.2|17869.2|17872.7|17868.7|17878.7|17874.7|17864.7|17860.7|419
1641829800000|2022-01-10 15:50:00|17874.7|17870.7|17878.2|17874.2|17879.7|17875.7|17869.7|17865.7|353
1641830100000|2022-01-10 15:55:00|17876.2|17872.2|17883.2|17879.2|17887.7|17883.7|17875.7|17871.7|223
1641830400000|2022-01-10 16:00:00|17880.7|17876.7|17880.7|17876.7|17881.2|17877.2|17872.2|17868.2|193
1641830700000|2022-01-10 16:05:00|17879.7|17875.7|17877.2|17873.2|17881.7|17877.7|17874.2|17870.2|344
1641831000000|2022-01-10 16:10:00|17876.7|17872.7|17884.7|17880.7|17886.2|17882.2|17872.2|17868.2|245
1641831300000|2022-01-10 16:15:00|17884.2|17880.2|17891.2|17887.2|17896.2|17892.2|17882.7|17878.7|190
1641831600000|2022-01-10 16:20:00|17891.7|17887.7|17889.2|17885.2|17892.2|17888.2|17887.7|17883.7|218
1641831900000|2022-01-10 16:25:00|17887.7|17883.7|17900.2|17896.2|17901.2|17897.2|17885.2|17881.2|207
1641832200000|2022-01-10 16:30:00|17899.2|17895.2|17904.2|17900.2|17904.2|17900.2|17896.7|17892.7|173
1641832500000|2022-01-10 16:35:00|17902.2|17898.2|17891.7|17887.7|17903.7|17899.7|17889.7|17885.7|109
1641832800000|2022-01-10 16:40:00|17890.7|17886.7|17889.7|17885.7|17892.2|17888.2|17884.7|17880.7|69
1641833100000|2022-01-10 16:45:00|17890.7|17886.7|17888.2|17884.2|17893.2|17889.2|17886.7|17882.7|49
1641833400000|2022-01-10 16:50:00|17888.7|17884.7|17884.2|17880.2|17888.7|17884.7|17884.2|17880.2|112
1641833700000|2022-01-10 16:55:00|17883.7|17879.7|17897.2|17893.2|17897.7|17893.7|17883.7|17879.7|57
1641834000000|2022-01-10 17:00:00|17896.7|17892.7|17885.7|17881.7|17897.7|17893.7|17884.7|17880.7|38
1641834300000|2022-01-10 17:05:00|17886.7|17882.7|17884.7|17880.7|17889.7|17885.7|17882.7|17878.7|14
1641834600000|2022-01-10 17:10:00|17882.7|17878.7|17885.7|17881.7|17889.7|17885.7|17882.2|17878.2|29
1641834900000|2022-01-10 17:15:00|17885.2|17881.2|17876.2|17872.2|17887.2|17883.2|17876.2|17872.2|63
1641835200000|2022-01-10 17:20:00|17877.2|17873.2|17877.7|17873.7|17877.7|17873.7|17873.2|17869.2|56
1641835500000|2022-01-10 17:25:00|17877.2|17873.2|17880.2|17876.2|17888.7|17884.7|17875.7|17871.7|272
1641835800000|2022-01-10 17:30:00|17879.2|17875.2|17876.7|17872.7|17880.2|17876.2|17874.7|17870.7|28
1641836100000|2022-01-10 17:35:00|17877.2|17873.2|17876.7|17872.7|17880.7|17876.7|17876.2|17872.2|32
1641836400000|2022-01-10 17:40:00|17875.7|17871.7|17877.7|17873.7|17884.7|17880.7|17873.7|17869.7|31
1641836700000|2022-01-10 17:45:00|17878.2|17874.2|17881.2|17877.2|17891.2|17887.2|17878.2|17874.2|118
1641837000000|2022-01-10 17:50:00|17882.7|17878.7|17897.2|17893.2|17902.7|17898.7|17882.7|17878.7|224
1641837300000|2022-01-10 17:55:00|17894.7|17890.7|17893.2|17889.2|17895.7|17891.7|17893.2|17889.2|18
1641837600000|2022-01-10 18:00:00|17890.7|17886.7|17895.2|17891.2|17899.7|17895.7|17890.7|17886.7|88
1641837900000|2022-01-10 18:05:00|17896.2|17892.2|17899.7|17895.7|17902.2|17898.2|17894.7|17890.7|66
1641838200000|2022-01-10 18:10:00|17902.7|17898.7|17909.7|17905.7|17909.7|17905.7|17899.7|17895.7|165
1641838500000|2022-01-10 18:15:00|17909.2|17905.2|17913.2|17909.2|17913.2|17909.2|17906.7|17902.7|80
1641838800000|2022-01-10 18:20:00|17913.7|17909.7|17919.7|17915.7|17922.2|17918.2|17910.7|17906.7|154
1641839100000|2022-01-10 18:25:00|17921.2|17917.2|17920.2|17916.2|17924.2|17920.2|17916.7|17912.7|107
1641839400000|2022-01-10 18:30:00|17919.7|17915.7|17914.2|17910.2|17922.7|17918.7|17913.7|17909.7|184
1641839700000|2022-01-10 18:35:00|17917.7|17913.7|17915.2|17911.2|17919.7|17915.7|17914.7|17910.7|84
1641840000000|2022-01-10 18:40:00|17918.2|17914.2|17925.7|17921.7|17926.2|17922.2|17918.2|17914.2|253
1641840300000|2022-01-10 18:45:00|17923.2|17919.2|17928.2|17924.2|17930.2|17926.2|17922.2|17918.2|137
1641840600000|2022-01-10 18:50:00|17928.7|17924.7|17929.7|17925.7|17933.2|17929.2|17927.7|17923.7|214
1641840900000|2022-01-10 18:55:00|17930.2|17926.2|17928.2|17924.2|17930.2|17926.2|17923.7|17919.7|20
1641841200000|2022-01-10 19:00:00|17926.2|17922.2|17934.2|17930.2|17934.2|17930.2|17926.2|17922.2|91
1641841500000|2022-01-10 19:05:00|17931.2|17927.2|17936.7|17932.7|17937.2|17933.2|17930.7|17926.7|61
1641841800000|2022-01-10 19:10:00|17937.7|17933.7|17934.2|17930.2|17937.7|17933.7|17934.2|17930.2|3
1641842100000|2022-01-10 19:15:00|17933.7|17929.7|17934.7|17930.7|17939.2|17935.2|17933.2|17929.2|72
1641842400000|2022-01-10 19:20:00|17936.2|17932.2|17934.2|17930.2|17937.7|17933.7|17931.2|17927.2|79
1641842700000|2022-01-10 19:25:00|17936.7|17932.7|17936.2|17932.2|17937.7|17933.7|17936.2|17932.2|15
1641843000000|2022-01-10 19:30:00|17935.2|17931.2|17938.7|17934.7|17939.2|17935.2|17934.2|17930.2|50
1641843300000|2022-01-10 19:35:00|17939.2|17935.2|17938.7|17934.7|17944.2|17940.2|17937.2|17933.2|75
1641843600000|2022-01-10 19:40:00|17944.2|17940.2|17941.2|17937.2|17948.2|17944.2|17939.7|17935.7|36
1641843900000|2022-01-10 19:45:00|17938.7|17934.7|17939.2|17935.2|17943.7|17939.7|17937.2|17933.2|24
1641844200000|2022-01-10 19:50:00|17936.7|17932.7|17919.7|17915.7|17936.7|17932.7|17919.7|17915.7|67
1641844500000|2022-01-10 19:55:00|17918.7|17914.7|17927.7|17923.7|17927.7|17923.7|17918.7|17914.7|26
1641844800000|2022-01-10 20:00:00|17926.2|17922.2|17916.2|17912.2|17932.2|17928.2|17916.2|17912.2|96
1641845100000|2022-01-10 20:05:00|17919.2|17915.2|17911.7|17907.7|17919.2|17915.2|17906.2|17902.2|76
1641845400000|2022-01-10 20:10:00|17913.7|17909.7|17914.7|17910.7|17921.7|17917.7|17913.7|17909.7|29
1641845700000|2022-01-10 20:15:00|17913.7|17909.7|17916.7|17912.7|17919.7|17915.7|17913.2|17909.2|10
1641846000000|2022-01-10 20:20:00|17914.7|17910.7|17906.2|17902.2|17914.7|17910.7|17906.2|17902.2|10
1641846300000|2022-01-10 20:25:00|17911.2|17907.2|17908.7|17904.7|17914.7|17910.7|17906.2|17902.2|60
1641846600000|2022-01-10 20:30:00|17906.2|17902.2|17914.7|17910.7|17914.7|17910.7|17903.2|17899.2|22
1641846900000|2022-01-10 20:35:00|17916.7|17912.7|17912.7|17908.7|17919.2|17915.2|17909.7|17905.7|46
1641847200000|2022-01-10 20:40:00|17914.2|17910.2|17909.2|17905.2|17924.7|17920.7|17908.7|17904.7|81
1641847500000|2022-01-10 20:45:00|17914.7|17910.7|17914.2|17910.2|17924.2|17920.2|17909.7|17905.7|56
1641847800000|2022-01-10 20:50:00|17915.2|17911.2|17924.7|17920.7|17924.7|17920.7|17915.2|17911.2|38
1641848100000|2022-01-10 20:55:00|17925.7|17921.7|17939.2|17935.2|17939.2|17935.2|17923.2|17919.2|62
1641848400000|2022-01-10 21:00:00|17938.2|17934.2|17941.7|17937.7|17944.7|17940.7|17937.2|17933.2|80
1641848700000|2022-01-10 21:05:00|17941.2|17937.2|17943.7|17939.7|17944.7|17940.7|17933.7|17929.7|34
1641849000000|2022-01-10 21:10:00|17944.7|17940.7|17946|17928|17948.2|17944.2|17939.7|17928|6484353
1641849300000|2022-01-10 21:15:00|17947.4|17929.4|17950.7|17932.7|17952.1|17934.1|17945.4|17927.4|0
1641849600000|2022-01-10 21:20:00|17950.1|17932.1|17954.4|17936.4|17957|17939|17950.1|17932.1|0
1641849900000|2022-01-10 21:25:00|17955|17937|17954.1|17936.1|17955.7|17937.7|17951.7|17933.7|0
1641850200000|2022-01-10 21:30:00|17954.8|17936.8|17952.1|17934.1|17955.5|17937.5|17950.8|17932.8|0
1641850500000|2022-01-10 21:35:00|17952.8|17934.8|17958.2|17940.2|17958.2|17940.2|17952.8|17934.8|0
1641850800000|2022-01-10 21:40:00|17957.5|17939.5|17955.8|17937.8|17958.2|17940.2|17955.5|17937.5|0
1641851100000|2022-01-10 21:45:00|17957.1|17939.1|17956.5|17938.5|17962|17944|17955.8|17937.8|0
1641851400000|2022-01-10 21:50:00|17955.1|17937.1|17953.8|17935.8|17959.2|17941.2|17953.8|17935.8|0
1641851700000|2022-01-10 21:55:00|17954.1|17936.1|17956.7|17938.7|17957.5|17939.5|17951.1|17933.1|0
1641852000000|2022-01-10 22:00:00|17955.1|17937.1|17958.3|17940.3|17958.3|17940.3|17955.1|17937.1|0
1641852300000|2022-01-10 22:05:00|17958.5|17940.5|17957.1|17939.1|17958.5|17940.5|17956.5|17938.5|0
1641852600000|2022-01-10 22:10:00|17956.9|17938.9|17956.9|17938.9|17956.9|17938.9|17956.3|17938.3|0
1641852900000|2022-01-10 22:15:00|17957.1|17939.1|17959.1|17941.1|17959.1|17941.1|17956.9|17938.9|0
1641853200000|2022-01-10 22:20:00|17959.2|17941.2|17959.5|17941.5|17959.5|17941.5|17959.1|17941.1|0
1641853500000|2022-01-10 22:25:00|17959.1|17941.1|17960.3|17942.3|17961.7|17943.7|17959|17941|0
1641853800000|2022-01-10 22:30:00|17960.4|17942.4|17959.9|17941.9|17960.4|17942.4|17959.6|17941.6|0
1641854100000|2022-01-10 22:35:00|17959.7|17941.7|17960.3|17942.3|17960.3|17942.3|17959.7|17941.7|0
1641854400000|2022-01-10 22:40:00|17960.6|17942.6|17961|17943|17961|17943|17960.6|17942.6|0
1641854700000|2022-01-10 22:45:00|17960.8|17942.8|17962|17944|17962.3|17944.3|17960.8|17942.8|0
1641855000000|2022-01-10 22:50:00|17962.3|17944.3|17963.4|17945.4|17964.4|17946.4|17962|17944|0
1641855300000|2022-01-10 22:55:00|17962.8|17944.8|17963.6|17945.6|17963.7|17945.7|17961.3|17943.3|0
1641855600000|2022-01-10 23:00:00|17961.6|17943.6|17960.6|17942.6|17964.3|17946.3|17956.5|17938.5|0
1641855900000|2022-01-10 23:05:00|17961.3|17943.3|17956.1|17938.1|17964|17946|17953.2|17935.2|0
1641856200000|2022-01-10 23:10:00|17956.8|17938.8|17955|17937|17957.5|17939.5|17950.9|17932.9|0
1641856500000|2022-01-10 23:15:00|17955.3|17937.3|17956.7|17938.7|17957|17939|17953.3|17935.3|0
1641856800000|2022-01-10 23:20:00|17956.3|17938.3|17963.8|17945.8|17964.4|17946.4|17956.3|17938.3|0
1641857100000|2022-01-10 23:25:00|17962.4|17944.4|17963.1|17945.1|17965.1|17947.1|17958.4|17940.4|0
1641857400000|2022-01-10 23:30:00|17962.4|17944.4|17957.7|17939.7|17963.8|17945.8|17957.7|17939.7|0
1641857700000|2022-01-10 23:35:00|17958.4|17940.4|17955.7|17937.7|17960.4|17942.4|17955|17937|0
1641858000000|2022-01-10 23:40:00|17955|17937|17961.7|17943.7|17963.1|17945.1|17954.3|17936.3|0
1641858300000|2022-01-10 23:45:00|17962.4|17944.4|17958.4|17940.4|17963.1|17945.1|17957|17939|0
1641858600000|2022-01-10 23:50:00|17958.7|17940.7|17954.3|17936.3|17959|17941|17954.3|17936.3|0
1641858900000|2022-01-10 23:55:00|17954.7|17936.7|17954|17936|17957.7|17939.7|17954|17936|0
1641859200000|2022-01-11 00:00:00|17954.7|17936.7|17959.8|17941.8|17960.5|17942.5|17954|17936|0
1641859500000|2022-01-11 00:05:00|17960.1|17942.1|17958.4|17940.4|17963.2|17945.2|17955.1|17937.1|0
1641859800000|2022-01-11 00:10:00|17958.1|17940.1|17963.5|17945.5|17964.5|17946.5|17957.8|17939.8|0
1641860100000|2022-01-11 00:15:00|17963.1|17945.1|17951.5|17933.5|17963.1|17945.1|17950.6|17932.6|0
1641860400000|2022-01-11 00:20:00|17951.8|17933.8|17946.9|17928.9|17959.1|17941.1|17945|17927|0
1641860700000|2022-01-11 00:25:00|17946.8|17928.8|17950.8|17932.8|17959|17941|17946.8|17928.8|0
1641861000000|2022-01-11 00:30:00|17950.9|17932.9|17955.7|17937.7|17956|17938|17947.2|17929.2|0
1641861300000|2022-01-11 00:35:00|17955.8|17937.8|17963.9|17945.9|17963.9|17945.9|17952.1|17934.1|0
1641861600000|2022-01-11 00:40:00|17964.3|17946.3|17971.3|17953.3|17972.5|17954.5|17960.3|17942.3|0
1641861900000|2022-01-11 00:45:00|17970.5|17952.5|17965.4|17947.4|17973.9|17955.9|17964.6|17946.6|0
1641862200000|2022-01-11 00:50:00|17964.6|17946.6|17974.8|17956.8|17975.6|17957.6|17961.9|17943.9|0
1641862500000|2022-01-11 00:55:00|17975.2|17957.2|17976.5|17958.5|17979.4|17961.4|17974.7|17956.7|0
1641862800000|2022-01-11 01:00:00|17976.6|17958.6|17963.2|17959.2|17977.1|17969.7|17936.7|17932.7|388
1641863100000|2022-01-11 01:05:00|17961.7|17957.7|17961.7|17957.7|17966.2|17962.2|17960.7|17956.7|191
1641863400000|2022-01-11 01:10:00|17961.2|17957.2|17952.2|17948.2|17962.7|17958.7|17949.7|17945.7|229
1641863700000|2022-01-11 01:15:00|17950.7|17946.7|17963.7|17959.7|17965.2|17961.2|17940.2|17936.2|120
1641864000000|2022-01-11 01:20:00|17962.7|17958.7|17962.7|17958.7|17967.7|17963.7|17960.7|17956.7|46
1641864300000|2022-01-11 01:25:00|17964.2|17960.2|17960.7|17956.7|17965.7|17961.7|17959.7|17955.7|81
1641864600000|2022-01-11 01:30:00|17964.7|17960.7|17957.7|17953.7|17964.7|17960.7|17950.2|17946.2|91
1641864900000|2022-01-11 01:35:00|17958.7|17954.7|17961.7|17957.7|17963.7|17959.7|17955.2|17951.2|84
1641865200000|2022-01-11 01:40:00|17957.2|17953.2|17947.7|17943.7|17958.2|17954.2|17947.2|17943.2|77
1641865500000|2022-01-11 01:45:00|17948.2|17944.2|17946.7|17942.7|17954.7|17950.7|17945.7|17941.7|68
1641865800000|2022-01-11 01:50:00|17944.2|17940.2|17946.7|17942.7|17953.2|17949.2|17943.7|17939.7|88
1641866100000|2022-01-11 01:55:00|17948.2|17944.2|17949.7|17945.7|17955.7|17951.7|17946.7|17942.7|48
1641866400000|2022-01-11 02:00:00|17950.2|17946.2|17943.7|17939.7|17953.2|17949.2|17942.2|17938.2|59
1641866700000|2022-01-11 02:05:00|17944.7|17940.7|17959.7|17955.7|17960.2|17956.2|17944.2|17940.2|83
1641867000000|2022-01-11 02:10:00|17961.7|17957.7|17966.2|17962.2|17966.2|17962.2|17958.7|17954.7|74
1641867300000|2022-01-11 02:15:00|17965.2|17961.2|17955.7|17951.7|17965.2|17961.2|17955.7|17951.7|114
1641867600000|2022-01-11 02:20:00|17958.7|17954.7|17965.7|17961.7|17968.2|17964.2|17958.2|17954.2|241
1641867900000|2022-01-11 02:25:00|17967.7|17963.7|17973.2|17969.2|17973.2|17969.2|17965.7|17961.7|108
1641868200000|2022-01-11 02:30:00|17973.7|17969.7|17971.7|17967.7|17977.2|17973.2|17971.7|17967.7|120
1641868500000|2022-01-11 02:35:00|17972.2|17968.2|17970.7|17966.7|17974.7|17970.7|17969.2|17965.2|116
1641868800000|2022-01-11 02:40:00|17969.2|17965.2|17972.7|17968.7|17976.2|17972.2|17969.2|17965.2|143
1641869100000|2022-01-11 02:45:00|17974.2|17970.2|17973.2|17969.2|17975.2|17971.2|17971.2|17967.2|35
1641869400000|2022-01-11 02:50:00|17975.2|17971.2|17992.2|17988.2|17993.7|17989.7|17973.2|17969.2|249
1641869700000|2022-01-11 02:55:00|17991.7|17987.7|18000.2|17996.2|18000.2|17996.2|17989.7|17985.7|83
1641870000000|2022-01-11 03:00:00|17999.2|17995.2|18000.2|17996.2|18000.7|17996.7|17997.7|17993.7|102
1641870300000|2022-01-11 03:05:00|18000.7|17996.7|18001.7|17997.7|18006.7|18002.7|17999.7|17995.7|66
1641870600000|2022-01-11 03:10:00|18001.2|17997.2|18002.2|17998.2|18002.2|17998.2|17997.7|17993.7|117
1641870900000|2022-01-11 03:15:00|18000.2|17996.2|18004.7|18000.7|18007.2|18003.2|18000.2|17996.2|62
1641871200000|2022-01-11 03:20:00|18005.7|18001.7|18003.2|17999.2|18006.7|18002.7|18001.2|17997.2|39
1641871500000|2022-01-11 03:25:00|18003.7|17999.7|18009.7|18005.7|18009.7|18005.7|18002.7|17998.7|79
1641871800000|2022-01-11 03:30:00|18008.7|18004.7|18001.7|17997.7|18016.2|18012.2|17999.2|17995.2|271
1641872100000|2022-01-11 03:35:00|18002.7|17998.7|17997.7|17993.7|18002.7|17998.7|17995.2|17991.2|159
1641872400000|2022-01-11 03:40:00|17999.2|17995.2|18006.2|18002.2|18007.2|18003.2|17999.2|17995.2|110
1641872700000|2022-01-11 03:45:00|18006.7|18002.7|18018.2|18014.2|18051.7|18047.7|17983.7|17979.7|3261
1641873000000|2022-01-11 03:50:00|18020.2|18016.2|18025.7|18021.7|18036.2|18032.2|17983.7|17979.7|2382
1641873300000|2022-01-11 03:55:00|18025.2|18021.2|18028.7|18024.7|18035.7|18031.7|18012.2|18008.2|1276
1641873600000|2022-01-11 04:00:00|18027.2|18023.2|18021.2|18017.2|18030.7|18026.7|18011.2|18007.2|1550
1641873900000|2022-01-11 04:05:00|18020.7|18016.7|18005.7|18001.7|18026.2|18022.2|17997.7|17993.7|1132
1641874200000|2022-01-11 04:10:00|18006.2|18002.2|17993.7|17989.7|18007.2|18003.2|17973.2|17969.2|1019
1641874500000|2022-01-11 04:15:00|17994.2|17990.2|18013.7|18009.7|18017.7|18013.7|17983.7|17979.7|727
1641874800000|2022-01-11 04:20:00|18014.7|18010.7|17992.7|17988.7|18022.2|18018.2|17992.7|17988.7|736
1641875100000|2022-01-11 04:25:00|17992.2|17988.2|17990.7|17986.7|18002.2|17998.2|17980.7|17976.7|907
1641875400000|2022-01-11 04:30:00|17990.2|17986.2|17982.7|17978.7|17996.7|17992.7|17977.2|17973.2|663
1641875700000|2022-01-11 04:35:00|17984.2|17980.2|17981.2|17977.2|17990.2|17986.2|17976.7|17972.7|824
1641876000000|2022-01-11 04:40:00|17979.7|17975.7|17989.7|17985.7|17992.7|17988.7|17979.7|17975.7|370
1641876300000|2022-01-11 04:45:00|17990|17986|17974.5|17970.5|17990.5|17986.5|17963.5|17959.5|673
1641876600000|2022-01-11 04:50:00|17974.7|17970.7|18006.7|18002.7|18010.7|18006.7|17970.5|17966.5|433
1641876900000|2022-01-11 04:55:00|18007|18003|18004.5|18000.5|18018|18014|18003|17999|417
1641877200000|2022-01-11 05:00:00|18004.2|18000.2|18033|18029|18035.7|18031.7|18001.2|17997.2|591
1641877500000|2022-01-11 05:05:00|18033.5|18029.5|18034.2|18030.2|18042|18038|18029.7|18025.7|640
1641877800000|2022-01-11 05:10:00|18035.5|18031.5|18042.5|18038.5|18044|18040|18028.7|18024.7|588
1641878100000|2022-01-11 05:15:00|18042.7|18038.7|18033.5|18029.5|18045|18041|18032.2|18028.2|488
1641878400000|2022-01-11 05:20:00|18033.2|18029.2|18025|18021|18038.5|18034.5|18022.7|18018.7|706
1641878700000|2022-01-11 05:25:00|18025.2|18021.2|18029.5|18025.5|18040.7|18036.7|18022.5|18018.5|532
1641879000000|2022-01-11 05:30:00|18029.7|18025.7|18038.7|18034.7|18039.7|18035.7|18027.2|18023.2|382
1641879300000|2022-01-11 05:35:00|18038.2|18034.2|18032.2|18028.2|18040.7|18036.7|18028.7|18024.7|620
1641879600000|2022-01-11 05:40:00|18032|18028|18038.5|18034.5|18041.2|18037.2|18032|18028|668
1641879900000|2022-01-11 05:45:00|18037.7|18033.7|18035.2|18031.2|18043|18039|18033.5|18029.5|328
1641880200000|2022-01-11 05:50:00|18035.5|18031.5|18041.7|18037.7|18043.5|18039.5|18033|18029|260
1641880500000|2022-01-11 05:55:00|18041|18037|18053.7|18049.7|18054.7|18050.7|18039|18035|530
1641880800000|2022-01-11 06:00:00|18054.2|18050.2|18061|18057|18061.2|18057.2|18048.7|18044.7|578
1641881100000|2022-01-11 06:05:00|18060.7|18056.7|18055.2|18051.2|18062.7|18058.7|18053.7|18049.7|677
1641881400000|2022-01-11 06:10:00|18055.5|18051.5|18043.7|18039.7|18056.5|18052.5|18043.5|18039.5|664
1641881700000|2022-01-11 06:15:00|18044.2|18040.2|18051.5|18047.5|18052.5|18048.5|18036|18032|420
1641882000000|2022-01-11 06:20:00|18051.7|18047.7|18054|18050|18056.5|18052.5|18049.2|18045.2|343
1641882300000|2022-01-11 06:25:00|18054.2|18050.2|18052|18048|18055.2|18051.2|18047.5|18043.5|426
1641882600000|2022-01-11 06:30:00|18052.2|18048.2|18052|18048|18052.2|18048.2|18042.2|18038.2|424
1641882900000|2022-01-11 06:35:00|18052.2|18048.2|18043.7|18039.7|18055.7|18051.7|18042.5|18038.5|235
1641883200000|2022-01-11 06:40:00|18043.5|18039.5|18033|18029|18044.7|18040.7|18028.5|18024.5|390
1641883500000|2022-01-11 06:45:00|18032.7|18028.7|18034.7|18030.7|18037.2|18033.2|18028.7|18024.7|412
1641883800000|2022-01-11 06:50:00|18034.5|18030.5|18030.2|18026.2|18038|18034|18027.7|18023.7|829
1641884100000|2022-01-11 06:55:00|18030|18026|18041.2|18037.2|18043.2|18039.2|18023.2|18019.2|235
1641884400000|2022-01-11 07:00:00|18041|18037|18034.5|18030.5|18045|18041|18028.7|18024.7|339
1641884700000|2022-01-11 07:05:00|18034.2|18030.2|18039.2|18035.2|18043.7|18039.7|18031|18027|247
1641885000000|2022-01-11 07:10:00|18039.5|18035.5|18043.5|18039.5|18044.7|18040.7|18039|18035|145
1641885300000|2022-01-11 07:15:00|18043.2|18039.2|18040.2|18036.2|18045|18041|18037.5|18033.5|696
1641885600000|2022-01-11 07:20:00|18041.5|18037.5|18045|18041|18048.2|18044.2|18040.2|18036.2|427
1641885900000|2022-01-11 07:25:00|18044.7|18040.7|18055|18051|18058|18054|18044.7|18040.7|346
1641886200000|2022-01-11 07:30:00|18054.7|18050.7|18067.5|18063.5|18067.5|18063.5|18052.5|18048.5|458
1641886500000|2022-01-11 07:35:00|18067.7|18063.7|18067.2|18063.2|18069.5|18065.5|18059.7|18055.7|497
1641886800000|2022-01-11 07:40:00|18067.5|18063.5|18070.2|18066.2|18071.5|18067.5|18063|18059|505
1641887100000|2022-01-11 07:45:00|18070.5|18066.5|18069.5|18065.5|18074.7|18070.7|18064.5|18060.5|550
1641887400000|2022-01-11 07:50:00|18069.2|18065.2|18071.5|18067.5|18072|18068|18065.7|18061.7|313
1641887700000|2022-01-11 07:55:00|18071.2|18067.2|18083.5|18079.5|18083.5|18079.5|18069.7|18065.7|872
1641888000000|2022-01-11 08:00:00|18083|18079|18082.2|18078.2|18086.5|18082.5|18080|18076|791
1641888300000|2022-01-11 08:05:00|18082|18078|18076|18072|18090.5|18086.5|18061.7|18057.7|1018
1641888600000|2022-01-11 08:10:00|18075.7|18071.7|18071|18067|18077.2|18073.2|18068|18064|447
1641888900000|2022-01-11 08:15:00|18070.7|18066.7|18053|18049|18071.5|18067.5|18049.5|18045.5|694
1641889200000|2022-01-11 08:20:00|18053.2|18049.2|18052.7|18048.7|18062.2|18058.2|18049.7|18045.7|515
1641889500000|2022-01-11 08:25:00|18053|18049|18051.5|18047.5|18056.2|18052.2|18040.5|18036.5|810
1641889800000|2022-01-11 08:30:00|18051.2|18047.2|18055.5|18051.5|18057.5|18053.5|18042.7|18038.7|962
1641890100000|2022-01-11 08:35:00|18055.7|18051.7|18065.2|18061.2|18067.2|18063.2|18054.2|18050.2|521
1641890400000|2022-01-11 08:40:00|18065|18061|18072.2|18068.2|18073.2|18069.2|18064.5|18060.5|378
1641890700000|2022-01-11 08:45:00|18072|18068|18076.5|18072.5|18078.5|18074.5|18069.7|18065.7|540
1641891000000|2022-01-11 08:50:00|18076.7|18072.7|18066|18062|18079.7|18075.7|18065.7|18061.7|335
1641891300000|2022-01-11 08:55:00|18065.5|18061.5|18067.7|18063.7|18067.7|18063.7|18058.7|18054.7|362
1641891600000|2022-01-11 09:00:00|18067.5|18063.5|18048.5|18044.5|18070.5|18066.5|18047.7|18043.7|1148
1641891900000|2022-01-11 09:05:00|18048.2|18044.2|18039.2|18035.2|18055.7|18051.7|18036|18032|828
1641892200000|2022-01-11 09:10:00|18039|18035|18030|18026|18045|18041|18003.7|17999.7|1289
1641892500000|2022-01-11 09:15:00|18030.2|18026.2|18044.5|18040.5|18044.5|18040.5|18012.2|18008.2|577
1641892800000|2022-01-11 09:20:00|18045|18041|18049.2|18045.2|18053.2|18049.2|18036.7|18032.7|578
1641893100000|2022-01-11 09:25:00|18050|18046|18041.5|18037.5|18050|18046|18038.7|18034.7|492
1641893400000|2022-01-11 09:30:00|18039.7|18035.7|18044|18040|18055.2|18051.2|18037.2|18033.2|1121
1641893700000|2022-01-11 09:35:00|18043|18039|18065.5|18061.5|18066.5|18062.5|18043|18039|1093
1641894000000|2022-01-11 09:40:00|18065.7|18061.7|18056.5|18052.5|18069.5|18065.5|18054.5|18050.5|1383
1641894300000|2022-01-11 09:45:00|18056.2|18052.2|18046.5|18042.5|18057.5|18053.5|18042|18038|1264
1641894600000|2022-01-11 09:50:00|18046.2|18042.2|18055.7|18051.7|18058.5|18054.5|18045.7|18041.7|1252
1641894900000|2022-01-11 09:55:00|18056|18052|18051|18047|18056|18052|18047.5|18043.5|1358
1641895200000|2022-01-11 10:00:00|18050.7|18046.7|18064.2|18060.2|18065|18061|18041.7|18037.7|381
1641895500000|2022-01-11 10:05:00|18063.2|18059.2|18058.2|18054.2|18069|18065|18058|18054|115
1641895800000|2022-01-11 10:10:00|18068.2|18050.2|18059.7|18041.7|18069.1|18051.1|18058.2|18040.2|6426348
1641896100000|2022-01-11 10:15:00|18059.3|18041.3|18057.5|18039.5|18063.2|18045.2|18055.5|18037.5|0
1641896400000|2022-01-11 10:20:00|18057.9|18039.9|18054.2|18036.2|18059.9|18041.9|18044.4|18026.4|0
1641896700000|2022-01-11 10:25:00|18054|18036|18049.5|18031.5|18058.6|18040.6|18047.8|18029.8|0
1641897000000|2022-01-11 10:30:00|18049.8|18031.8|18048.3|18030.3|18055.2|18037.2|18046.1|18028.1|0
1641897300000|2022-01-11 10:35:00|18048|18030|18051.8|18033.8|18055.2|18037.2|18047.1|18029.1|0
1641897600000|2022-01-11 10:40:00|18051.7|18033.7|18057|18053|18057.2|18053.2|18050.5|18033.7|5
1641897900000|2022-01-11 10:45:00|18055.5|18051.5|18056.5|18052.5|18062.5|18058.5|18055.5|18051.5|48
1641898200000|2022-01-11 10:50:00|18056.2|18052.2|18055.2|18051.2|18057.2|18053.2|18051|18047|27
1641898500000|2022-01-11 10:55:00|18055|18051|18050.2|18046.2|18055|18051|18045.2|18041.2|40
1641898800000|2022-01-11 11:00:00|18051.2|18047.2|18044.7|18040.7|18051.2|18047.2|18042.7|18038.7|25
1641899100000|2022-01-11 11:05:00|18045|18041|18045.7|18041.7|18046|18042|18037.5|18033.5|21
1641899400000|2022-01-11 11:10:00|18046|18042|18048.2|18044.2|18051|18047|18042|18038|48
1641899700000|2022-01-11 11:15:00|18047.2|18043.2|18046.7|18042.7|18047.2|18043.2|18042.7|18038.7|20
1641900000000|2022-01-11 11:20:00|||||||||2
1641900300000|2022-01-11 11:25:00|18044.2|18040.2|18043.7|18039.7|18047.2|18043.2|18042.7|18038.7|10
1641900600000|2022-01-11 11:30:00|18044.2|18040.2|18049.7|18045.7|18049.7|18045.7|18044.2|18040.2|8
1641900900000|2022-01-11 11:35:00|18050.2|18046.2|18051.2|18047.2|18053.2|18049.2|18048.2|18044.2|12
1641901200000|2022-01-11 11:40:00|18053.2|18049.2|18052.2|18048.2|18055.2|18051.2|18052.2|18048.2|61
1641901500000|2022-01-11 11:45:00|18050.7|18046.7|18048.7|18044.7|18050.7|18046.7|18047.2|18043.2|59
1641901800000|2022-01-11 11:50:00|18047.2|18043.2|18047.7|18043.7|18048.7|18044.7|18047.2|18043.2|35
1641902100000|2022-01-11 11:55:00|18048.7|18044.7|18039.7|18035.7|18048.7|18044.7|18039.7|18035.7|100
1641902400000|2022-01-11 12:00:00|18038.2|18034.2|18042.7|18038.7|18042.7|18038.7|18037.2|18033.2|42
1641902700000|2022-01-11 12:05:00|18042.2|18038.2|18040.7|18036.7|18046.2|18042.2|18040.7|18036.7|82
1641903000000|2022-01-11 12:10:00|18038.2|18034.2|18038.2|18034.2|18038.2|18034.2|18029.2|18025.2|120
1641903300000|2022-01-11 12:15:00|18034.7|18030.7|18034.2|18030.2|18035.2|18031.2|18032.2|18028.2|50
1641903600000|2022-01-11 12:20:00|18034.7|18030.7|18037.7|18033.7|18038.7|18034.7|18034.7|18030.7|43
1641903900000|2022-01-11 12:25:00|18037.2|18033.2|18038.7|18034.7|18038.7|18034.7|18037.2|18033.2|2
1641904200000|2022-01-11 12:30:00|18039.7|18035.7|18039.2|18035.2|18040.7|18036.7|18038.7|18034.7|15
1641904500000|2022-01-11 12:35:00|18042.2|18038.2|18038.2|18034.2|18042.2|18038.2|18038.2|18034.2|23
1641904800000|2022-01-11 12:40:00|18041.7|18037.7|18037.7|18033.7|18041.7|18037.7|18037.7|18033.7|6
1641905100000|2022-01-11 12:45:00|18039.2|18035.2|18035.2|18031.2|18039.2|18035.2|18035.2|18031.2|6
1641905400000|2022-01-11 12:50:00|18037.7|18033.7|18036.2|18032.2|18038.2|18034.2|18036.2|18032.2|6
1641905700000|2022-01-11 12:55:00|18037.2|18033.2|18028.2|18024.2|18038.2|18034.2|18028.2|18024.2|21
1641906000000|2022-01-11 13:00:00|18027.7|18023.7|18033.2|18029.2|18034.7|18030.7|18019.2|18015.2|42
1641906300000|2022-01-11 13:05:00|18033.7|18029.7|18031.7|18027.7|18036.2|18032.2|18028.7|18024.7|26
1641906600000|2022-01-11 13:10:00|18028.2|18024.2|18031.7|18027.7|18031.7|18027.7|18027.7|18023.7|35
1641906900000|2022-01-11 13:15:00|18033.2|18029.2|18033.2|18029.2|18033.7|18029.7|18033.2|18029.2|14
1641907200000|2022-01-11 13:20:00|18032.7|18028.7|18037.2|18033.2|18041.7|18037.7|18031.7|18027.7|56
1641907500000|2022-01-11 13:25:00|18039.2|18035.2|18034.7|18030.7|18039.2|18035.2|18034.2|18030.2|12
1641907800000|2022-01-11 13:30:00|18035.7|18031.7|18043.2|18039.2|18043.2|18039.2|18034.7|18030.7|10
1641908100000|2022-01-11 13:35:00|18035.7|18031.7|18030.7|18026.7|18035.7|18031.7|18027.7|18023.7|22
1641908400000|2022-01-11 13:40:00|18030.2|18026.2|18026.7|18022.7|18031.2|18027.2|18026.7|18022.7|32
1641908700000|2022-01-11 13:45:00|18028.2|18024.2|18023.7|18019.7|18033.7|18029.7|18023.7|18019.7|27
1641909000000|2022-01-11 13:50:00|18022.7|18018.7|18023.7|18019.7|18025.7|18021.7|18021.2|18017.2|25
1641909300000|2022-01-11 13:55:00|18027.2|18023.2|18030.2|18026.2|18030.2|18026.2|18022.2|18018.2|67
1641909600000|2022-01-11 14:00:00|18029.2|18025.2|18026.2|18022.2|18033.7|18029.7|18026.2|18022.2|99
1641909900000|2022-01-11 14:05:00|18022.7|18018.7|18025.7|18021.7|18027.2|18023.2|18022.7|18018.7|78
1641910200000|2022-01-11 14:10:00|18025.2|18021.2|18023.7|18019.7|18025.7|18021.7|18020.7|18016.7|32
1641910500000|2022-01-11 14:15:00|18021.7|18017.7|18019.7|18015.7|18022.2|18018.2|18017.7|18013.7|62
1641910800000|2022-01-11 14:20:00|18021.2|18017.2|18027.7|18023.7|18027.7|18023.7|18020.7|18016.7|27
1641911100000|2022-01-11 14:25:00|18027.2|18023.2|18025.2|18021.2|18029.7|18025.7|18024.7|18020.7|66
1641911400000|2022-01-11 14:30:00|18026.7|18022.7|18042.2|18038.2|18042.7|18038.7|18007.7|18003.7|489
1641911700000|2022-01-11 14:35:00|18041.7|18037.7|18045.7|18041.7|18063.7|18059.7|18040.7|18036.7|535
1641912000000|2022-01-11 14:40:00|18046.2|18042.2|18030.7|18026.7|18050.7|18046.7|18021.2|18017.2|409
1641912300000|2022-01-11 14:45:00|18031.2|18027.2|18029.7|18025.7|18041.2|18037.2|18020.7|18016.7|269
1641912600000|2022-01-11 14:50:00|18029.2|18025.2|18032.7|18028.7|18040.2|18036.2|18018.7|18014.7|110
1641912900000|2022-01-11 14:55:00|18031.7|18027.7|18039.7|18035.7|18051.7|18047.7|18021.2|18017.2|181
1641913200000|2022-01-11 15:00:00|18041.2|18037.2|18076.2|18072.2|18076.2|18072.2|18036.2|18032.2|652
1641913500000|2022-01-11 15:05:00|18076.7|18072.7|18078.7|18074.7|18089.2|18085.2|18074.7|18070.7|535
1641913800000|2022-01-11 15:10:00|18079.2|18075.2|18091.7|18087.7|18091.7|18087.7|18078.2|18074.2|227
1641914100000|2022-01-11 15:15:00|18091.2|18087.2|18088.2|18084.2|18092.7|18088.7|18083.2|18079.2|320
1641914400000|2022-01-11 15:20:00|18089.2|18085.2|18092.7|18088.7|18096.7|18092.7|18086.7|18082.7|140
1641914700000|2022-01-11 15:25:00|18095.7|18091.7|18096.7|18092.7|18100.2|18096.2|18091.7|18087.7|114
1641915000000|2022-01-11 15:30:00|18094.7|18090.7|18078.7|18074.7|18105.2|18101.2|18078.7|18074.7|170
1641915300000|2022-01-11 15:35:00|18080.2|18076.2|18093.2|18089.2|18093.2|18089.2|18079.7|18075.7|171
1641915600000|2022-01-11 15:40:00|18094.2|18090.2|18085.2|18081.2|18096.2|18092.2|18076.7|18072.7|140
1641915900000|2022-01-11 15:45:00|18081.7|18077.7|18093.7|18089.7|18096.7|18092.7|18081.2|18077.2|250
1641916200000|2022-01-11 15:50:00|18091.7|18087.7|18087.7|18083.7|18093.7|18089.7|18085.2|18081.2|95
1641916500000|2022-01-11 15:55:00|18092.7|18088.7|18111.7|18107.7|18117.2|18113.2|18088.7|18084.7|558
1641916800000|2022-01-11 16:00:00|18113.7|18109.7|18121.2|18117.2|18123.2|18119.2|18108.7|18104.7|283
1641917100000|2022-01-11 16:05:00|18123.7|18119.7|18123.7|18119.7|18133.2|18129.2|18119.2|18115.2|364
1641917400000|2022-01-11 16:10:00|18127.7|18123.7|18125.7|18121.7|18134.7|18130.7|18124.2|18120.2|271
1641917700000|2022-01-11 16:15:00|18127.7|18123.7|18130.2|18126.2|18133.7|18129.7|18126.7|18122.7|117
1641918000000|2022-01-11 16:20:00|18131.2|18127.2|18144.7|18140.7|18149.7|18145.7|18125.2|18121.2|404
1641918300000|2022-01-11 16:25:00|18145.2|18141.2|18147.2|18143.2|18149.7|18145.7|18138.2|18134.2|180
1641918600000|2022-01-11 16:30:00|18147.7|18143.7|18148.7|18144.7|18155.7|18151.7|18144.2|18140.2|175
1641918900000|2022-01-11 16:35:00|18149.2|18145.2|18159.2|18155.2|18163.2|18159.2|18148.7|18144.7|326
1641919200000|2022-01-11 16:40:00|18159.7|18155.7|18161.2|18157.2|18168.2|18164.2|18159.7|18155.7|151
1641919500000|2022-01-11 16:45:00|18162.7|18158.7|18152.7|18148.7|18162.7|18158.7|18149.7|18145.7|81
1641919800000|2022-01-11 16:50:00|18151.7|18147.7|18160.2|18156.2|18164.7|18160.7|18151.7|18147.7|103
1641920100000|2022-01-11 16:55:00|18160.7|18156.7|18152.7|18148.7|18161.2|18157.2|18149.7|18145.7|143
1641920400000|2022-01-11 17:00:00|18156.7|18152.7|18156.2|18152.2|18160.7|18156.7|18154.2|18150.2|66
1641920700000|2022-01-11 17:05:00|18157.2|18153.2|18163.7|18159.7|18163.7|18159.7|18157.2|18153.2|80
1641921000000|2022-01-11 17:10:00|18164.2|18160.2|18160.7|18156.7|18164.7|18160.7|18159.7|18155.7|124
1641921300000|2022-01-11 17:15:00|18159.7|18155.7|18153.7|18149.7|18160.2|18156.2|18152.2|18148.2|41
1641921600000|2022-01-11 17:20:00|18153.2|18149.2|18150.2|18146.2|18153.7|18149.7|18149.2|18145.2|68
1641921900000|2022-01-11 17:25:00|18148.7|18144.7|18144.7|18140.7|18148.7|18144.7|18141.7|18137.7|63
1641922200000|2022-01-11 17:30:00|18145.7|18141.7|18147.2|18143.2|18150.7|18146.7|18145.7|18141.7|56
1641922500000|2022-01-11 17:35:00|18146.2|18142.2|18144.7|18140.7|18147.2|18143.2|18143.2|18139.2|91
1641922800000|2022-01-11 17:40:00|18145.2|18141.2|18151.2|18147.2|18151.7|18147.7|18144.7|18140.7|63
1641923100000|2022-01-11 17:45:00|18151.7|18147.7|18148.2|18144.2|18154.7|18150.7|18148.2|18144.2|74
1641923400000|2022-01-11 17:50:00|18147.2|18143.2|18149.7|18145.7|18152.7|18148.7|18147.2|18143.2|33
1641923700000|2022-01-11 17:55:00|18148.7|18144.7|18150.7|18146.7|18153.2|18149.2|18147.2|18143.2|62
1641924000000|2022-01-11 18:00:00|18149.7|18145.7|18142.7|18138.7|18149.7|18145.7|18141.2|18137.2|52
1641924300000|2022-01-11 18:05:00|18140.7|18136.7|18138.7|18134.7|18141.7|18137.7|18136.2|18132.2|189
1641924600000|2022-01-11 18:10:00|18137.7|18133.7|18140.2|18136.2|18142.7|18138.7|18137.7|18133.7|41
1641924900000|2022-01-11 18:15:00|18139.2|18135.2|18147.7|18143.7|18147.7|18143.7|18138.7|18134.7|33
1641925200000|2022-01-11 18:20:00|18148.7|18144.7|18145.7|18141.7|18149.2|18145.2|18141.2|18137.2|112
1641925500000|2022-01-11 18:25:00|18144.2|18140.2|18144.2|18140.2|18151.2|18147.2|18142.2|18138.2|125
1641925800000|2022-01-11 18:30:00|18144.7|18140.7|18138.2|18134.2|18147.7|18143.7|18137.2|18133.2|249
1641926100000|2022-01-11 18:35:00|18139.2|18135.2|18142.2|18138.2|18143.2|18139.2|18137.2|18133.2|61
1641926400000|2022-01-11 18:40:00|18143.7|18139.7|18144.7|18140.7|18146.2|18142.2|18139.2|18135.2|92
1641926700000|2022-01-11 18:45:00|18141.7|18137.7|18146.2|18142.2|18151.7|18147.7|18141.7|18137.7|78
1641927000000|2022-01-11 18:50:00|18146.7|18142.7|18150.7|18146.7|18151.7|18147.7|18146.2|18142.2|60
1641927300000|2022-01-11 18:55:00|18151.7|18147.7|18143.2|18139.2|18151.7|18147.7|18141.7|18137.7|85
1641927600000|2022-01-11 19:00:00|18144.2|18140.2|18141.2|18137.2|18146.2|18142.2|18137.7|18133.7|156
1641927900000|2022-01-11 19:05:00|18142.2|18138.2|18136.2|18132.2|18144.2|18140.2|18134.7|18130.7|220
1641928200000|2022-01-11 19:10:00|18136.7|18132.7|18141.7|18137.7|18145.2|18141.2|18133.2|18129.2|198
1641928500000|2022-01-11 19:15:00|18142.2|18138.2|18145.7|18141.7|18147.2|18143.2|18142.2|18138.2|108
1641928800000|2022-01-11 19:20:00|18144.7|18140.7|18141.7|18137.7|18145.7|18141.7|18140.2|18136.2|110
1641929100000|2022-01-11 19:25:00|18142.2|18138.2|18149.2|18145.2|18150.7|18146.7|18142.2|18138.2|135
1641929400000|2022-01-11 19:30:00|18150.7|18146.7|18146.7|18142.7|18150.7|18146.7|18144.7|18140.7|33
1641929700000|2022-01-11 19:35:00|18145.2|18141.2|18152.7|18148.7|18153.7|18149.7|18144.7|18140.7|92
1641930000000|2022-01-11 19:40:00|18153.7|18149.7|18157.2|18153.2|18158.2|18154.2|18153.7|18149.7|153
1641930300000|2022-01-11 19:45:00|18157.7|18153.7|18162.2|18158.2|18163.2|18159.2|18154.7|18150.7|159
1641930600000|2022-01-11 19:50:00|18162.7|18158.7|18164.2|18160.2|18166.2|18162.2|18160.7|18156.7|212
1641930900000|2022-01-11 19:55:00|18164.7|18160.7|18165.7|18161.7|18172.2|18168.2|18164.7|18160.7|270
1641931200000|2022-01-11 20:00:00|18164.2|18160.2|18169.7|18165.7|18170.2|18166.2|18164.2|18160.2|151
1641931500000|2022-01-11 20:05:00|18170.2|18166.2|18171.7|18167.7|18176.2|18172.2|18168.7|18164.7|304
1641931800000|2022-01-11 20:10:00|18170.2|18166.2|18167.2|18163.2|18170.7|18166.7|18164.7|18160.7|93
1641932100000|2022-01-11 20:15:00|18169.2|18165.2|18170.7|18166.7|18172.2|18168.2|18169.2|18165.2|32
1641932400000|2022-01-11 20:20:00|18170.2|18166.2|18169.2|18165.2|18173.2|18169.2|18167.7|18163.7|39
1641932700000|2022-01-11 20:25:00|18168.7|18164.7|18172.7|18168.7|18174.2|18170.2|18168.2|18164.2|127
1641933000000|2022-01-11 20:30:00|18171.7|18167.7|18174.7|18170.7|18176.2|18172.2|18171.2|18167.2|259
1641933300000|2022-01-11 20:35:00|18173.7|18169.7|18175.2|18171.2|18175.7|18171.7|18173.2|18169.2|107
1641933600000|2022-01-11 20:40:00|18174.2|18170.2|18182.7|18178.7|18182.7|18178.7|18170.2|18166.2|333
1641933900000|2022-01-11 20:45:00|18181.7|18177.7|18178.2|18174.2|18182.7|18178.7|18176.7|18172.7|165
1641934200000|2022-01-11 20:50:00|18180.2|18176.2|18177.2|18173.2|18181.2|18177.2|18172.7|18168.7|62
1641934500000|2022-01-11 20:55:00|18179.7|18175.7|18177.7|18173.7|18182.7|18178.7|18177.2|18173.2|34
1641934800000|2022-01-11 21:00:00|18178.7|18174.7|18182.7|18178.7|18186.7|18182.7|18177.7|18173.7|161
1641935100000|2022-01-11 21:05:00|18182.2|18178.2|18182.7|18178.7|18185.7|18181.7|18180.2|18176.2|120
1641935400000|2022-01-11 21:10:00|18182.2|18178.2|18189.9|18171.9|18189.9|18181.2|18182.2|18171.9|6484684
1641935700000|2022-01-11 21:15:00|18190.6|18172.6|18187.8|18169.8|18191.2|18173.2|18187.1|18169.1|0
1641936000000|2022-01-11 21:20:00|18188.1|18170.1|18187.8|18169.8|18190.5|18172.5|18187.8|18169.8|0
1641936300000|2022-01-11 21:25:00|18187.5|18169.5|18188.5|18170.5|18188.5|18170.5|18187.1|18169.1|0
1641936600000|2022-01-11 21:30:00|18189.2|18171.2|18188.3|18170.3|18189.2|18171.2|18187.6|18169.6|0
1641936900000|2022-01-11 21:35:00|18188.6|18170.6|18188.9|18170.9|18188.9|18170.9|18188.3|18170.3|0
1641937200000|2022-01-11 21:40:00|18188.3|18170.3|18191|18173|18191|18173|18188.3|18170.3|0
1641937500000|2022-01-11 21:45:00|18190.3|18172.3|18188.3|18170.3|18191.6|18173.6|18188.3|18170.3|0
1641937800000|2022-01-11 21:50:00|18188.9|18170.9|18188.3|18170.3|18189.6|18171.6|18188.3|18170.3|0
1641938100000|2022-01-11 21:55:00|18188.6|18170.6|18188.7|18170.7|18189.2|18171.2|18188.2|18170.2|0
1641938400000|2022-01-11 22:00:00|18189.5|18171.5|18188.1|18170.1|18189.5|18171.5|18188.1|18170.1|0
1641938700000|2022-01-11 22:05:00|18187.8|18169.8|18188.2|18170.2|18188.6|18170.6|18186.9|18168.9|0
1641939000000|2022-01-11 22:10:00|18187.5|18169.5|18187.8|18169.8|18187.8|18169.8|18187.5|18169.5|0
1641939300000|2022-01-11 22:15:00|18187.7|18169.7|18189.2|18171.2|18190.3|18172.3|18187.6|18169.6|0
1641939600000|2022-01-11 22:20:00|18189|18171|18188.5|18170.5|18189.2|18171.2|18188.4|18170.4|0
1641939900000|2022-01-11 22:25:00|18188.4|18170.4|18189.4|18171.4|18189.5|18171.5|18188.4|18170.4|0
1641940200000|2022-01-11 22:30:00|18188.8|18170.8|18188.9|18170.9|18190.2|18172.2|18188.8|18170.8|0
1641940500000|2022-01-11 22:35:00|18189|18171|18188.8|18170.8|18189|18171|18188.8|18170.8|0
1641940800000|2022-01-11 22:40:00|18188.7|18170.7|18188.4|18170.4|18188.7|18170.7|18188.3|18170.3|0
1641941100000|2022-01-11 22:45:00|18187.9|18169.9|18188.4|18170.4|18188.4|18170.4|18187.9|18169.9|0
1641941400000|2022-01-11 22:50:00|18188.5|18170.5|18188.4|18170.4|18188.5|18170.5|18188.4|18170.4|0
1641941700000|2022-01-11 22:55:00|18188.3|18170.3|18188.4|18170.4|18188.9|18170.9|18187.9|18169.9|0
1641942000000|2022-01-11 23:00:00|18189.3|18171.3|18191.7|18173.7|18191.7|18173.7|18185.2|18167.2|0
1641942300000|2022-01-11 23:05:00|18191.3|18173.3|18191.4|18173.4|18195.8|18177.8|18190.4|18172.4|0
1641942600000|2022-01-11 23:10:00|18191.8|18173.8|18189.4|18171.4|18192.8|18174.8|18188.7|18170.7|0
1641942900000|2022-01-11 23:15:00|18189.7|18171.7|18186.7|18168.7|18190|18172|18185.3|18167.3|0
1641943200000|2022-01-11 23:20:00|18187|18169|18186|18168|18188|18170|18184.6|18166.6|0
1641943500000|2022-01-11 23:25:00|18185.3|18167.3|18186|18168|18186.7|18168.7|18185.3|18167.3|0
1641943800000|2022-01-11 23:30:00|18186.7|18168.7|18188.7|18170.7|18188.7|18170.7|18186|18168|0
1641944100000|2022-01-11 23:35:00|18188.3|18170.3|18185.3|18167.3|18188.7|18170.7|18183.9|18165.9|0
1641944400000|2022-01-11 23:40:00|18186|18168|18188|18170|18189.4|18171.4|18184.6|18166.6|0
1641944700000|2022-01-11 23:45:00|18188.3|18170.3|18184.6|18166.6|18189.4|18171.4|18183.3|18165.3|0
1641945000000|2022-01-11 23:50:00|18184.3|18166.3|18184.6|18166.6|18185.3|18167.3|18183.3|18165.3|0
1641945300000|2022-01-11 23:55:00|18184.3|18166.3|18186|18168|18187.4|18169.4|18183.3|18165.3|0
1641945600000|2022-01-12 00:00:00|18185.3|18167.3|18184.6|18166.6|18188|18170|18184|18166|0
1641945900000|2022-01-12 00:05:00|18185|18167|18187.4|18169.4|18188.7|18170.7|18184.6|18166.6|0
1641946200000|2022-01-12 00:10:00|18186.7|18168.7|18186|18168|18186.7|18168.7|18184|18166|0
1641946500000|2022-01-12 00:15:00|18186.7|18168.7|18192.2|18174.2|18194.5|18176.5|18186.7|18168.7|0
1641946800000|2022-01-12 00:20:00|18192.3|18174.3|18194.7|18176.7|18195.5|18177.5|18191.3|18173.3|0
1641947100000|2022-01-12 00:25:00|18194.3|18176.3|18197.8|18179.8|18199.7|18181.7|18193.9|18175.9|0
1641947400000|2022-01-12 00:30:00|18197.4|18179.4|18200.7|18182.7|18204|18186|18196.6|18178.6|0
1641947700000|2022-01-12 00:35:00|18201.5|18183.5|18201.5|18183.5|18203.2|18185.2|18200|18182|0
1641948000000|2022-01-12 00:40:00|18201.9|18183.9|18201.1|18183.1|18204.9|18186.9|18201.1|18183.1|0
1641948300000|2022-01-12 00:45:00|18201.5|18183.5|18204.6|18186.6|18205.4|18187.4|18201.2|18183.2|0
1641948600000|2022-01-12 00:50:00|18204.2|18186.2|18202.6|18184.6|18204.2|18186.2|18202|18184|0
1641948900000|2022-01-12 00:55:00|18202.4|18184.4|18195.6|18177.6|18202.8|18184.8|18195.6|18177.6|0
1641949200000|2022-01-12 01:00:00|18158.7|18154.7|18171.2|18167.2|18182.2|18178.2|18158.7|18154.7|426
1641949500000|2022-01-12 01:05:00|18163.7|18159.7|18165.2|18161.2|18173.2|18169.2|18162.2|18158.2|186
1641949800000|2022-01-12 01:10:00|18166.2|18162.2|18171.2|18167.2|18171.2|18167.2|18165.7|18161.7|119
1641950100000|2022-01-12 01:15:00|18169.2|18165.2|18166.7|18162.7|18171.2|18167.2|18161.2|18157.2|186
1641950400000|2022-01-12 01:20:00|18164.2|18160.2|18164.7|18160.7|18167.7|18163.7|18162.2|18158.2|135
1641950700000|2022-01-12 01:25:00|18164.2|18160.2|18164.7|18160.7|18168.2|18164.2|18161.2|18157.2|201
1641951000000|2022-01-12 01:30:00|18165.7|18161.7|18163.2|18159.2|18169.7|18165.7|18163.2|18159.2|35
1641951300000|2022-01-12 01:35:00|18162.7|18158.7|18170.7|18166.7|18175.7|18171.7|18162.7|18158.7|101
1641951600000|2022-01-12 01:40:00|18174.2|18170.2|18172.7|18168.7|18179.7|18175.7|18172.2|18168.2|58
1641951900000|2022-01-12 01:45:00|18174.2|18170.2|18165.2|18161.2|18175.7|18171.7|18165.2|18161.2|31
1641952200000|2022-01-12 01:50:00|18171.2|18167.2|18166.7|18162.7|18171.2|18167.2|18166.7|18162.7|60
1641952500000|2022-01-12 01:55:00|18165.2|18161.2|18172.7|18168.7|18172.7|18168.7|18165.2|18161.2|52
1641952800000|2022-01-12 02:00:00|18175.2|18171.2|18180.7|18176.7|18180.7|18176.7|18173.7|18169.7|147
1641953100000|2022-01-12 02:05:00|18181.2|18177.2|18185.7|18181.7|18189.2|18185.2|18180.2|18176.2|105
1641953400000|2022-01-12 02:10:00|18186.2|18182.2|18184.2|18180.2|18187.7|18183.7|18183.2|18179.2|42
1641953700000|2022-01-12 02:15:00|18186.7|18182.7|18201.2|18197.2|18201.2|18197.2|18186.2|18182.2|114
1641954000000|2022-01-12 02:20:00|18204.2|18200.2|18204.2|18200.2|18207.2|18203.2|18197.2|18193.2|123
1641954300000|2022-01-12 02:25:00|18206.2|18202.2|18207.2|18203.2|18210.7|18206.7|18204.7|18200.7|109
1641954600000|2022-01-12 02:30:00|18208.7|18204.7|18205.2|18201.2|18210.7|18206.7|18202.2|18198.2|59
1641954900000|2022-01-12 02:35:00|18208.2|18204.2|18208.7|18204.7|18209.7|18205.7|18205.7|18201.7|54
1641955200000|2022-01-12 02:40:00|18203.7|18199.7|18197.7|18193.7|18207.7|18203.7|18197.7|18193.7|86
1641955500000|2022-01-12 02:45:00|18197.2|18193.2|18191.7|18187.7|18200.7|18196.7|18188.7|18184.7|106
1641955800000|2022-01-12 02:50:00|18191.2|18187.2|18196.7|18192.7|18200.7|18196.7|18189.7|18185.7|68
1641956100000|2022-01-12 02:55:00|18197.2|18193.2|18191.2|18187.2|18197.2|18193.2|18186.2|18182.2|96
1641956400000|2022-01-12 03:00:00|18191.7|18187.7|18193.2|18189.2|18199.7|18195.7|18191.7|18187.7|111
1641956700000|2022-01-12 03:05:00|18195.2|18191.2|18191.2|18187.2|18200.2|18196.2|18189.7|18185.7|93
1641957000000|2022-01-12 03:10:00|18189.7|18185.7|18188.2|18184.2|18192.7|18188.7|18188.2|18184.2|69
1641957300000|2022-01-12 03:15:00|18189.7|18185.7|18194.2|18190.2|18195.2|18191.2|18188.7|18184.7|84
1641957600000|2022-01-12 03:20:00|18195.2|18191.2|18192.7|18188.7|18198.7|18194.7|18191.7|18187.7|140
1641957900000|2022-01-12 03:25:00|18193.2|18189.2|18194.7|18190.7|18199.2|18195.2|18191.7|18187.7|122
1641958200000|2022-01-12 03:30:00|18194.2|18190.2|18200.2|18196.2|18206.7|18202.7|18192.2|18188.2|215
1641958500000|2022-01-12 03:35:00|18201.2|18197.2|18189.2|18185.2|18201.7|18197.7|18189.2|18185.2|260
1641958800000|2022-01-12 03:40:00|18190.2|18186.2|18186.2|18182.2|18190.7|18186.7|18183.2|18179.2|306
1641959100000|2022-01-12 03:45:00|18187.7|18183.7|18165.7|18161.7|18187.7|18183.7|18147.7|18143.7|4823
1641959400000|2022-01-12 03:50:00|18166.2|18162.2|18163.2|18159.2|18170.2|18166.2|18148.2|18144.2|1396
1641959700000|2022-01-12 03:55:00|18163.7|18159.7|18159.2|18155.2|18173.7|18169.7|18156.7|18152.7|1095
1641960000000|2022-01-12 04:00:00|18158.7|18154.7|18147.2|18143.2|18163.7|18159.7|18137.2|18133.2|1349
1641960300000|2022-01-12 04:05:00|18148.7|18144.7|18157.7|18153.7|18157.7|18153.7|18141.7|18137.7|804
1641960600000|2022-01-12 04:10:00|18160.2|18156.2|18172.2|18168.2|18173.2|18169.2|18150.7|18146.7|634
1641960900000|2022-01-12 04:15:00|18172.7|18168.7|18167.2|18163.2|18178.2|18174.2|18165.2|18161.2|466
1641961200000|2022-01-12 04:20:00|18167.7|18163.7|18167.2|18163.2|18168.7|18164.7|18158.2|18154.2|583
1641961500000|2022-01-12 04:25:00|18168.2|18164.2|18171.7|18167.7|18173.7|18169.7|18164.7|18160.7|359
1641961800000|2022-01-12 04:30:00|18172.7|18168.7|18155.2|18151.2|18174.2|18170.2|18155.2|18151.2|292
1641962100000|2022-01-12 04:35:00|18155.7|18151.7|18157.2|18153.2|18170.7|18166.7|18153.2|18149.2|1001
1641962400000|2022-01-12 04:40:00|18156.7|18152.7|18158.2|18154.2|18164.2|18160.2|18156.2|18152.2|582
1641962700000|2022-01-12 04:45:00|18157.7|18153.7|18155.2|18151.2|18161.2|18157.2|18153|18149|575
1641963000000|2022-01-12 04:50:00|18155.5|18151.5|18159.5|18155.5|18159.5|18155.5|18145.7|18141.7|672
1641963300000|2022-01-12 04:55:00|18160|18156|18176.7|18172.7|18178.2|18174.2|18160|18156|580
1641963600000|2022-01-12 05:00:00|18176.5|18172.5|18173.7|18169.7|18179.2|18175.2|18171.7|18167.7|612
1641963900000|2022-01-12 05:05:00|18173.5|18169.5|18176.7|18172.7|18178.2|18174.2|18170.2|18166.2|419
1641964200000|2022-01-12 05:10:00|18176.5|18172.5|18184.7|18180.7|18185.7|18181.7|18171.2|18167.2|549
1641964500000|2022-01-12 05:15:00|18185|18181|18180.2|18176.2|18186.2|18182.2|18180.2|18176.2|610
1641964800000|2022-01-12 05:20:00|18180.5|18176.5|18182.7|18178.7|18185.5|18181.5|18178.2|18174.2|481
1641965100000|2022-01-12 05:25:00|18182.5|18178.5|18189|18185|18190.5|18186.5|18179.2|18175.2|665
1641965400000|2022-01-12 05:30:00|18188.7|18184.7|18188.7|18184.7|18191.7|18187.7|18183.5|18179.5|565
1641965700000|2022-01-12 05:35:00|18188.5|18184.5|18189.7|18185.7|18194.2|18190.2|18187.5|18183.5|606
1641966000000|2022-01-12 05:40:00|18189.5|18185.5|18192.2|18188.2|18193|18189|18186.5|18182.5|256
1641966300000|2022-01-12 05:45:00|18192.5|18188.5|18192.2|18188.2|18198.7|18194.7|18189|18185|364
1641966600000|2022-01-12 05:50:00|18192|18188|18189.5|18185.5|18194.7|18190.7|18188.5|18184.5|550
1641966900000|2022-01-12 05:55:00|18189.7|18185.7|18191.5|18187.5|18194.5|18190.5|18185.2|18181.2|401
1641967200000|2022-01-12 06:00:00|18191.7|18187.7|18204.2|18200.2|18204.7|18200.7|18190.7|18186.7|586
1641967500000|2022-01-12 06:05:00|18204.5|18200.5|18211.7|18207.7|18215|18211|18202.2|18198.2|801
1641967800000|2022-01-12 06:10:00|18212.2|18208.2|18215.2|18211.2|18222.5|18218.5|18212.2|18208.2|547
1641968100000|2022-01-12 06:15:00|18215|18211|18207.7|18203.7|18217.7|18213.7|18207.2|18203.2|451
1641968400000|2022-01-12 06:20:00|18207.5|18203.5|18207|18203|18214|18210|18205|18201|440
1641968700000|2022-01-12 06:25:00|18207.7|18203.7|18204.5|18200.5|18209.7|18205.7|18199.2|18195.2|585
1641969000000|2022-01-12 06:30:00|18204.7|18200.7|18200.2|18196.2|18206.7|18202.7|18199.2|18195.2|208
1641969300000|2022-01-12 06:35:00|18200.5|18196.5|18199.7|18195.7|18200.5|18196.5|18190.5|18186.5|1097
1641969600000|2022-01-12 06:40:00|18199.2|18195.2|18201|18197|18207.2|18203.2|18198.2|18194.2|349
1641969900000|2022-01-12 06:45:00|18200|18196|18204.5|18200.5|18206.2|18202.2|18200|18196|192
1641970200000|2022-01-12 06:50:00|18204.2|18200.2|18198.7|18194.7|18205.7|18201.7|18194.7|18190.7|182
1641970500000|2022-01-12 06:55:00|18198.2|18194.2|18192.2|18188.2|18204|18200|18192|18188|344
1641970800000|2022-01-12 07:00:00|18191.7|18187.7|18202|18198|18202.5|18198.5|18189.5|18185.5|264
1641971100000|2022-01-12 07:05:00|18201.7|18197.7|18200.7|18196.7|18205.2|18201.2|18200.2|18196.2|174
1641971400000|2022-01-12 07:10:00|18200.2|18196.2|18193.2|18189.2|18201.2|18197.2|18192.7|18188.7|173
1641971700000|2022-01-12 07:15:00|18193|18189|18200.2|18196.2|18202.5|18198.5|18192|18188|201
1641972000000|2022-01-12 07:20:00|18200|18196|18198.7|18194.7|18204.5|18200.5|18197.2|18193.2|234
1641972300000|2022-01-12 07:25:00|18199.5|18195.5|18192|18188|18202.5|18198.5|18185.2|18181.2|558
1641972600000|2022-01-12 07:30:00|18192.2|18188.2|18195|18191|18197.7|18193.7|18188.2|18184.2|489
1641972900000|2022-01-12 07:35:00|18195.2|18191.2|18205|18201|18205.2|18201.2|18186.2|18182.2|520
1641973200000|2022-01-12 07:40:00|18206|18202|18195.2|18191.2|18206|18202|18193.5|18189.5|315
1641973500000|2022-01-12 07:45:00|18195.5|18191.5|18174|18170|18197|18193|18169.2|18165.2|957
1641973800000|2022-01-12 07:50:00|18174.2|18170.2|18184|18180|18185.5|18181.5|18171.2|18167.2|788
1641974100000|2022-01-12 07:55:00|18184.2|18180.2|18176.7|18172.7|18184.2|18180.2|18174.5|18170.5|616
1641974400000|2022-01-12 08:00:00|18176|18172|18187.2|18183.2|18187.5|18183.5|18173.5|18169.5|1267
1641974700000|2022-01-12 08:05:00|18187|18183|18195.7|18191.7|18200.5|18196.5|18185|18181|528
1641975000000|2022-01-12 08:10:00|18196|18192|18197.5|18193.5|18198.5|18194.5|18191.2|18187.2|379
1641975300000|2022-01-12 08:15:00|18197.7|18193.7|18191.7|18187.7|18199.2|18195.2|18188.5|18184.5|420
1641975600000|2022-01-12 08:20:00|18192|18188|18191.5|18187.5|18197|18193|18190.5|18186.5|409
1641975900000|2022-01-12 08:25:00|18191.7|18187.7|18181|18177|18192|18188|18174|18170|474
1641976200000|2022-01-12 08:30:00|18180.7|18176.7|18176.2|18172.2|18185.2|18181.2|18170.7|18166.7|478
1641976500000|2022-01-12 08:35:00|18176|18172|18176.2|18172.2|18182.5|18178.5|18165.5|18161.5|542
1641976800000|2022-01-12 08:40:00|18175.7|18171.7|18176.7|18172.7|18181.7|18177.7|18173.2|18169.2|263
1641977100000|2022-01-12 08:45:00|18176.5|18172.5|18186|18182|18187.2|18183.2|18168.5|18164.5|323
1641977400000|2022-01-12 08:50:00|18186.2|18182.2|18183|18179|18188.2|18184.2|18181|18177|455
1641977700000|2022-01-12 08:55:00|18183.2|18179.2|18181.5|18177.5|18187.2|18183.2|18179.2|18175.2|546
1641978000000|2022-01-12 09:00:00|18181.2|18177.2|18189|18185|18189.7|18185.7|18180.7|18176.7|859
1641978300000|2022-01-12 09:05:00|18189.2|18185.2|18199|18195|18200.7|18196.7|18188.2|18184.2|801
1641978600000|2022-01-12 09:10:00|18198.7|18194.7|18203|18199|18204.7|18200.7|18196.5|18192.5|363
1641978900000|2022-01-12 09:15:00|18203.2|18199.2|18197.5|18193.5|18204.7|18200.7|18190.7|18186.7|336
1641979200000|2022-01-12 09:20:00|18197|18193|18207.5|18203.5|18208.2|18204.2|18196.2|18192.2|547
1641979500000|2022-01-12 09:25:00|18208|18204|18214|18210|18218.7|18214.7|18208|18204|1281
1641979800000|2022-01-12 09:30:00|18213.7|18209.7|18223.7|18219.7|18225|18221|18213.7|18209.7|1490
1641980100000|2022-01-12 09:35:00|18224|18220|18216|18212|18225|18221|18216|18212|1346
1641980400000|2022-01-12 09:40:00|18215.7|18211.7|18215|18211|18219.7|18215.7|18213|18209|1035
1641980700000|2022-01-12 09:45:00|18215.2|18211.2|18208.7|18204.7|18215.7|18211.7|18206.2|18202.2|1707
1641981000000|2022-01-12 09:50:00|18208.2|18204.2|18203.5|18199.5|18210|18206|18202.2|18198.2|1375
1641981300000|2022-01-12 09:55:00|18203.2|18199.2|18199.7|18195.7|18205|18201|18197.5|18193.5|1526
1641981600000|2022-01-12 10:00:00|18199.5|18195.5|18186|18182|18200|18196|18180.2|18176.2|491
1641981900000|2022-01-12 10:05:00|18185.7|18181.7|18182|18178|18186|18182|18172.7|18168.7|325
1641982200000|2022-01-12 10:10:00|18183.7|18165.7|18187.2|18169.2|18190.5|18172.5|18180.2|18162.2|6428547
1641982500000|2022-01-12 10:15:00|18187.3|18169.3|18180.7|18162.7|18190.2|18172.2|18180.7|18162.7|0
1641982800000|2022-01-12 10:20:00|18179.9|18161.9|18191|18173|18192.1|18174.1|18178.8|18160.8|0
1641983100000|2022-01-12 10:25:00|18191.4|18173.4|18186.8|18168.8|18194.6|18176.6|18185.6|18167.6|0
1641983400000|2022-01-12 10:30:00|18186.4|18168.4|18170.9|18152.9|18186.8|18168.8|18169.7|18151.7|0
1641983700000|2022-01-12 10:35:00|18170|18152|18177.8|18159.8|18178.8|18160.8|18168.5|18150.5|0
1641984000000|2022-01-12 10:40:00|18177.5|18159.5|18206.7|18202.7|18206.7|18202.7|18177.5|18159.5|126
1641984300000|2022-01-12 10:45:00|18206|18202|18213.2|18209.2|18213.7|18209.7|18204.7|18200.7|176
1641984600000|2022-01-12 10:50:00|18213|18209|18213.5|18209.5|18216|18212|18210.2|18206.2|108
1641984900000|2022-01-12 10:55:00|18214.2|18210.2|18221.2|18217.2|18222.2|18218.2|18212.2|18208.2|172
1641985200000|2022-01-12 11:00:00|18222|18218|18220|18216|18231.2|18227.2|18220|18216|161
1641985500000|2022-01-12 11:05:00|18220.2|18216.2|18219|18215|18227.7|18223.7|18219|18215|33
1641985800000|2022-01-12 11:10:00|18219.2|18215.2|18219.2|18215.2|18224.2|18220.2|18219|18215|70
1641986100000|2022-01-12 11:15:00|18219.7|18215.7|18220.7|18216.7|18224.7|18220.7|18218.2|18214.2|58
1641986400000|2022-01-12 11:20:00|18221.7|18217.7|18225.7|18221.7|18225.7|18221.7|18221.7|18217.7|20
1641986700000|2022-01-12 11:25:00|18226.7|18222.7|18224.2|18220.2|18226.7|18222.7|18222.2|18218.2|10
1641987000000|2022-01-12 11:30:00|18224.7|18220.7|18220.2|18216.2|18224.7|18220.7|18220.2|18216.2|43
1641987300000|2022-01-12 11:35:00|18219.7|18215.7|18220.7|18216.7|18222.2|18218.2|18219.7|18215.7|9
1641987600000|2022-01-12 11:40:00|18220.2|18216.2|18224.2|18220.2|18226.2|18222.2|18220.2|18216.2|41
1641987900000|2022-01-12 11:45:00|18224.7|18220.7|18231.7|18227.7|18232.7|18228.7|18224.2|18220.2|51
1641988200000|2022-01-12 11:50:00|18230.7|18226.7|18234.7|18230.7|18236.7|18232.7|18229.2|18225.2|239
1641988500000|2022-01-12 11:55:00|18235.2|18231.2|18234.2|18230.2|18236.2|18232.2|18233.2|18229.2|193
1641988800000|2022-01-12 12:00:00|18234.7|18230.7|18235.2|18231.2|18236.7|18232.7|18232.2|18228.2|196
1641989100000|2022-01-12 12:05:00|18234.7|18230.7|18231.7|18227.7|18235.2|18231.2|18231.2|18227.2|14
1641989400000|2022-01-12 12:10:00|18230.2|18226.2|18231.7|18227.7|18233.7|18229.7|18229.7|18225.7|38
1641989700000|2022-01-12 12:15:00|18233.2|18229.2|18235.7|18231.7|18237.2|18233.2|18232.2|18228.2|21
1641990000000|2022-01-12 12:20:00|18235.2|18231.2|18239.2|18235.2|18239.2|18235.2|18234.7|18230.7|60
1641990300000|2022-01-12 12:25:00|18238.2|18234.2|18236.7|18232.7|18238.7|18234.7|18235.7|18231.7|23
1641990600000|2022-01-12 12:30:00|18237.7|18233.7|18240.2|18236.2|18240.7|18236.7|18237.2|18233.2|50
1641990900000|2022-01-12 12:35:00|18240.7|18236.7|18246.7|18242.7|18246.7|18242.7|18240.2|18236.2|235
1641991200000|2022-01-12 12:40:00|18247.2|18243.2|18245.7|18241.7|18248.7|18244.7|18243.2|18239.2|48
1641991500000|2022-01-12 12:45:00|18244.7|18240.7|18246.2|18242.2|18246.7|18242.7|18243.7|18239.7|32
1641991800000|2022-01-12 12:50:00|18244.2|18240.2|18245.7|18241.7|18245.7|18241.7|18241.7|18237.7|20
1641992100000|2022-01-12 12:55:00|18246.2|18242.2|18245.7|18241.7|18249.2|18245.2|18244.7|18240.7|58
1641992400000|2022-01-12 13:00:00|18247.7|18243.7|18251.7|18247.7|18251.7|18247.7|18246.7|18242.7|70
1641992700000|2022-01-12 13:05:00|18251.2|18247.2|18245.2|18241.2|18253.7|18249.7|18245.2|18241.2|87
1641993000000|2022-01-12 13:10:00|18244.7|18240.7|18253.7|18249.7|18254.2|18250.2|18242.7|18238.7|153
1641993300000|2022-01-12 13:15:00|18254.2|18250.2|18259.7|18255.7|18259.7|18255.7|18253.2|18249.2|60
1641993600000|2022-01-12 13:20:00|18259.2|18255.2|18262.7|18258.7|18263.2|18259.2|18256.7|18252.7|99
1641993900000|2022-01-12 13:25:00|18261.7|18257.7|18256.7|18252.7|18265.2|18261.2|18256.7|18252.7|92
1641994200000|2022-01-12 13:30:00|18254.2|18250.2|18271.2|18267.2|18272.2|18268.2|18250.7|18246.7|404
1641994500000|2022-01-12 13:35:00|18270.7|18266.7|18288.2|18284.2|18289.7|18285.7|18270.7|18266.7|477
1641994800000|2022-01-12 13:40:00|18289.7|18285.7|18283.7|18279.7|18291.7|18287.7|18283.7|18279.7|205
1641995100000|2022-01-12 13:45:00|18279.7|18275.7|18269.7|18265.7|18279.7|18275.7|18267.2|18263.2|169
1641995400000|2022-01-12 13:50:00|18270.7|18266.7|18281.7|18277.7|18281.7|18277.7|18265.7|18261.7|179
1641995700000|2022-01-12 13:55:00|18280.7|18276.7|18289.2|18285.2|18289.2|18285.2|18278.2|18274.2|192
1641996000000|2022-01-12 14:00:00|18288.2|18284.2|18291.2|18287.2|18292.7|18288.7|18285.2|18281.2|225
1641996300000|2022-01-12 14:05:00|18291.7|18287.7|18292.2|18288.2|18292.7|18288.7|18287.7|18283.7|183
1641996600000|2022-01-12 14:10:00|18290.7|18286.7|18278.7|18274.7|18290.7|18286.7|18276.2|18272.2|40
1641996900000|2022-01-12 14:15:00|18276.7|18272.7|18269.7|18265.7|18277.2|18273.2|18268.2|18264.2|128
1641997200000|2022-01-12 14:20:00|18269.2|18265.2|18276.2|18272.2|18278.2|18274.2|18269.2|18265.2|63
1641997500000|2022-01-12 14:25:00|18276.7|18272.7|18286.2|18282.2|18289.2|18285.2|18275.7|18271.7|144
1641997800000|2022-01-12 14:30:00|18287.7|18283.7|18303.7|18299.7|18311.2|18307.2|18287.7|18283.7|820
1641998100000|2022-01-12 14:35:00|18302.2|18298.2|18304.7|18300.7|18304.7|18300.7|18289.7|18285.7|303
1641998400000|2022-01-12 14:40:00|18306.2|18302.2|18303.7|18299.7|18307.2|18303.2|18295.7|18291.7|396
1641998700000|2022-01-12 14:45:00|18307.2|18303.2|18312.7|18308.7|18312.7|18308.7|18297.7|18293.7|245
1641999000000|2022-01-12 14:50:00|18313.2|18309.2|18323.2|18319.2|18326.7|18322.7|18309.7|18305.7|734
1641999300000|2022-01-12 14:55:00|18323.7|18319.7|18318.2|18314.2|18325.2|18321.2|18315.7|18311.7|393
1641999600000|2022-01-12 15:00:00|18320.7|18316.7|18305.2|18301.2|18321.7|18317.7|18305.2|18301.2|145
1641999900000|2022-01-12 15:05:00|18304.7|18300.7|18310.7|18306.7|18312.7|18308.7|18291.7|18287.7|358
1642000200000|2022-01-12 15:10:00|18311.2|18307.2|18317.7|18313.7|18317.7|18313.7|18309.2|18305.2|181
1642000500000|2022-01-12 15:15:00|18318.2|18314.2|18315.7|18311.7|18319.2|18315.2|18309.2|18305.2|175
1642000800000|2022-01-12 15:20:00|18316.2|18312.2|18312.2|18308.2|18318.7|18314.7|18311.2|18307.2|157
1642001100000|2022-01-12 15:25:00|18313.7|18309.7|18316.2|18312.2|18319.2|18315.2|18313.2|18309.2|154
1642001400000|2022-01-12 15:30:00|18314.7|18310.7|18305.7|18301.7|18315.2|18311.2|18300.2|18296.2|103
1642001700000|2022-01-12 15:35:00|18304.2|18300.2|18293.2|18289.2|18305.2|18301.2|18289.7|18285.7|200
1642002000000|2022-01-12 15:40:00|18293.7|18289.7|18284.7|18280.7|18301.2|18297.2|18277.7|18273.7|158
1642002300000|2022-01-12 15:45:00|18286.7|18282.7|18289.2|18285.2|18296.7|18292.7|18286.2|18282.2|169
1642002600000|2022-01-12 15:50:00|18288.2|18284.2|18288.2|18284.2|18291.7|18287.7|18283.7|18279.7|72
1642002900000|2022-01-12 15:55:00|18287.7|18283.7|18295.2|18291.2|18298.7|18294.7|18282.2|18278.2|180
1642003200000|2022-01-12 16:00:00|18298.7|18294.7|18287.2|18283.2|18301.7|18297.7|18287.2|18283.2|134
1642003500000|2022-01-12 16:05:00|18287.7|18283.7|18288.2|18284.2|18289.7|18285.7|18274.7|18270.7|405
1642003800000|2022-01-12 16:10:00|18288.7|18284.7|18282.7|18278.7|18292.2|18288.2|18282.7|18278.7|112
1642004100000|2022-01-12 16:15:00|18280.7|18276.7|18285.2|18281.2|18287.2|18283.2|18269.2|18265.2|297
1642004400000|2022-01-12 16:20:00|18283.7|18279.7|18277.7|18273.7|18284.2|18280.2|18271.2|18267.2|649
1642004700000|2022-01-12 16:25:00|18278.2|18274.2|18292.2|18288.2|18296.2|18292.2|18278.2|18274.2|179
1642005000000|2022-01-12 16:30:00|18292.7|18288.7|18293.2|18289.2|18295.2|18291.2|18290.7|18286.7|82
1642005300000|2022-01-12 16:35:00|18292.7|18288.7|18301.2|18297.2|18308.7|18304.7|18292.7|18288.7|490
1642005600000|2022-01-12 16:40:00|18305.2|18301.2|18305.2|18301.2|18314.2|18310.2|18304.2|18300.2|166
1642005900000|2022-01-12 16:45:00|18304.7|18300.7|18303.7|18299.7|18312.2|18308.2|18303.7|18299.7|131
1642006200000|2022-01-12 16:50:00|18304.7|18300.7|18311.7|18307.7|18314.2|18310.2|18304.7|18300.7|88
1642006500000|2022-01-12 16:55:00|18313.2|18309.2|18302.2|18298.2|18313.2|18309.2|18301.7|18297.7|159
1642006800000|2022-01-12 17:00:00|18300.7|18296.7|18304.2|18300.2|18306.2|18302.2|18300.2|18296.2|62
1642007100000|2022-01-12 17:05:00|18303.7|18299.7|18300.2|18296.2|18307.2|18303.2|18295.7|18291.7|62
1642007400000|2022-01-12 17:10:00|18301.7|18297.7|18307.2|18303.2|18307.7|18303.7|18299.7|18295.7|96
1642007700000|2022-01-12 17:15:00|18309.2|18305.2|18313.2|18309.2|18314.2|18310.2|18308.7|18304.7|138
1642008000000|2022-01-12 17:20:00|18309.7|18305.7|18314.7|18310.7|18315.7|18311.7|18308.7|18304.7|62
1642008300000|2022-01-12 17:25:00|18316.7|18312.7|18316.7|18312.7|18319.2|18315.2|18314.7|18310.7|176
1642008600000|2022-01-12 17:30:00|18314.7|18310.7|18318.7|18314.7|18320.2|18316.2|18314.7|18310.7|52
1642008900000|2022-01-12 17:35:00|18319.7|18315.7|18318.7|18314.7|18324.7|18320.7|18317.7|18313.7|185
1642009200000|2022-01-12 17:40:00|18319.7|18315.7|18317.2|18313.2|18319.7|18315.7|18314.7|18310.7|67
1642009500000|2022-01-12 17:45:00|18318.2|18314.2|18317.7|18313.7|18318.7|18314.7|18313.7|18309.7|15
1642009800000|2022-01-12 17:50:00|18316.2|18312.2|18328.2|18324.2|18328.7|18324.7|18316.2|18312.2|153
1642010100000|2022-01-12 17:55:00|18326.7|18322.7|18328.7|18324.7|18330.2|18326.2|18326.7|18322.7|95
1642010400000|2022-01-12 18:00:00|18327.7|18323.7|18327.2|18323.2|18328.7|18324.7|18321.2|18317.2|31
1642010700000|2022-01-12 18:05:00|18325.2|18321.2|18321.7|18317.7|18325.2|18321.2|18321.2|18317.2|95
1642011000000|2022-01-12 18:10:00|18323.2|18319.2|18323.2|18319.2|18327.7|18323.7|18318.2|18314.2|140
1642011300000|2022-01-12 18:15:00|18321.2|18317.2|18320.7|18316.7|18322.7|18318.7|18317.2|18313.2|60
1642011600000|2022-01-12 18:20:00|18319.7|18315.7|18323.2|18319.2|18323.7|18319.7|18317.7|18313.7|68
1642011900000|2022-01-12 18:25:00|18323.7|18319.7|18320.2|18316.2|18327.7|18323.7|18320.2|18316.2|68
1642012200000|2022-01-12 18:30:00|18321.2|18317.2|18325.7|18321.7|18328.7|18324.7|18319.7|18315.7|169
1642012500000|2022-01-12 18:35:00|18323.2|18319.2|18318.7|18314.7|18323.2|18319.2|18317.2|18313.2|174
1642012800000|2022-01-12 18:40:00|18319.7|18315.7|18325.2|18321.2|18325.2|18321.2|18319.7|18315.7|107
1642013100000|2022-01-12 18:45:00|18324.7|18320.7|18322.2|18318.2|18327.7|18323.7|18322.2|18318.2|61
1642013400000|2022-01-12 18:50:00|18320.2|18316.2|18321.7|18317.7|18322.7|18318.7|18318.2|18314.2|60
1642013700000|2022-01-12 18:55:00|18321.2|18317.2|18324.2|18320.2|18324.7|18320.7|18319.7|18315.7|100
1642014000000|2022-01-12 19:00:00|18323.2|18319.2|18319.7|18315.7|18324.7|18320.7|18316.7|18312.7|53
1642014300000|2022-01-12 19:05:00|18318.2|18314.2|18319.2|18315.2|18324.7|18320.7|18318.2|18314.2|80
1642014600000|2022-01-12 19:10:00|18318.7|18314.7|18324.2|18320.2|18327.2|18323.2|18317.7|18313.7|131
1642014900000|2022-01-12 19:15:00|18324.7|18320.7|18326.2|18322.2|18326.7|18322.7|18323.7|18319.7|65
1642015200000|2022-01-12 19:20:00|18327.7|18323.7|18330.7|18326.7|18331.7|18327.7|18327.7|18323.7|129
1642015500000|2022-01-12 19:25:00|18331.2|18327.2|18330.7|18326.7|18334.7|18330.7|18329.7|18325.7|104
1642015800000|2022-01-12 19:30:00|18330.2|18326.2|18326.7|18322.7|18331.2|18327.2|18326.7|18322.7|79
1642016100000|2022-01-12 19:35:00|18329.7|18325.7|18330.2|18326.2|18330.7|18326.7|18327.2|18323.2|30
1642016400000|2022-01-12 19:40:00|18329.2|18325.2|18324.2|18320.2|18331.7|18327.7|18323.2|18319.2|103
1642016700000|2022-01-12 19:45:00|18322.7|18318.7|18331.7|18327.7|18331.7|18327.7|18322.7|18318.7|83
1642017000000|2022-01-12 19:50:00|18331.2|18327.2|18332.2|18328.2|18334.2|18330.2|18330.7|18326.7|70
1642017300000|2022-01-12 19:55:00|18333.7|18329.7|18332.2|18328.2|18334.7|18330.7|18331.2|18327.2|76
1642017600000|2022-01-12 20:00:00|18331.2|18327.2|18325.7|18321.7|18333.7|18329.7|18322.7|18318.7|87
1642017900000|2022-01-12 20:05:00|18324.2|18320.2|18318.2|18314.2|18324.2|18320.2|18317.7|18313.7|43
1642018200000|2022-01-12 20:10:00|18318.7|18314.7|18326.2|18322.2|18326.2|18322.2|18318.7|18314.7|66
1642018500000|2022-01-12 20:15:00|18327.2|18323.2|18329.2|18325.2|18331.2|18327.2|18327.2|18323.2|115
1642018800000|2022-01-12 20:20:00|18329.7|18325.7|18331.7|18327.7|18334.2|18330.2|18329.2|18325.2|21
1642019100000|2022-01-12 20:25:00|18330.2|18326.2|18337.2|18333.2|18337.7|18333.7|18326.7|18322.7|131
1642019400000|2022-01-12 20:30:00|18334.7|18330.7|18335.7|18331.7|18338.2|18334.2|18334.7|18330.7|68
1642019700000|2022-01-12 20:35:00|18332.2|18328.2|18330.7|18326.7|18335.2|18331.2|18327.7|18323.7|63
1642020000000|2022-01-12 20:40:00|18331.2|18327.2|18332.7|18328.7|18334.7|18330.7|18329.2|18325.2|103
1642020300000|2022-01-12 20:45:00|18333.2|18329.2|18337.7|18333.7|18338.7|18334.7|18331.2|18327.2|135
1642020600000|2022-01-12 20:50:00|18338.2|18334.2|18336.7|18332.7|18344.7|18340.7|18336.7|18332.7|271
1642020900000|2022-01-12 20:55:00|18337.2|18333.2|18320.7|18316.7|18341.7|18337.7|18320.2|18316.2|147
1642021200000|2022-01-12 21:00:00|18323.2|18319.2|18326.2|18322.2|18327.2|18323.2|18323.2|18319.2|68
1642021500000|2022-01-12 21:05:00|18325.7|18321.7|18322.2|18318.2|18325.7|18321.7|18322.2|18318.2|56
1642021800000|2022-01-12 21:10:00|18322.7|18318.7|18329|18311|18329.7|18318.7|18322.2|18311|6482364
1642022100000|2022-01-12 21:15:00|18329.3|18311.3|18333.6|18315.6|18333.8|18315.8|18329.3|18311.3|0
1642022400000|2022-01-12 21:20:00|18332.9|18314.9|18331.5|18313.5|18333.6|18315.6|18328.1|18310.1|0
1642022700000|2022-01-12 21:25:00|18332.2|18314.2|18333.1|18315.1|18333.8|18315.8|18331.5|18313.5|0
1642023000000|2022-01-12 21:30:00|18332.4|18314.4|18329.7|18311.7|18332.4|18314.4|18328|18310|0
1642023300000|2022-01-12 21:35:00|18329|18311|18326.3|18308.3|18329|18311|18325.6|18307.6|0
1642023600000|2022-01-12 21:40:00|18326.6|18308.6|18325.6|18307.6|18327|18309|18325.6|18307.6|0
1642023900000|2022-01-12 21:45:00|18326.3|18308.3|18326|18308|18326.3|18308.3|18325.3|18307.3|0
1642024200000|2022-01-12 21:50:00|18326.7|18308.7|18325.8|18307.8|18327.3|18309.3|18325.3|18307.3|0
1642024500000|2022-01-12 21:55:00|18325.1|18307.1|18321.8|18303.8|18325.1|18307.1|18319.3|18301.3|0
1642024800000|2022-01-12 22:00:00|18321.6|18303.6|18321.4|18303.4|18323.5|18305.5|18321.1|18303.1|0
1642025100000|2022-01-12 22:05:00|18321.1|18303.1|18315.6|18297.6|18321.5|18303.5|18315.6|18297.6|0
1642025400000|2022-01-12 22:10:00|18316.1|18298.1|18315.1|18297.1|18316.1|18298.1|18314.9|18296.9|0
1642025700000|2022-01-12 22:15:00|18315.3|18297.3|18316.5|18298.5|18316.8|18298.8|18315|18297|0
1642026000000|2022-01-12 22:20:00|18316.3|18298.3|18315.9|18297.9|18316.3|18298.3|18315.7|18297.7|0
1642026300000|2022-01-12 22:25:00|18315.6|18297.6|18315.4|18297.4|18315.6|18297.6|18315.1|18297.1|0
1642026600000|2022-01-12 22:30:00|18315.3|18297.3|18315.8|18297.8|18316.2|18298.2|18315.1|18297.1|0
1642026900000|2022-01-12 22:35:00|18315.6|18297.6|18315.2|18297.2|18315.6|18297.6|18315.2|18297.2|0
1642027200000|2022-01-12 22:40:00|18315.3|18297.3|18315.5|18297.5|18315.7|18297.7|18315.2|18297.2|0
1642027500000|2022-01-12 22:45:00|18315.4|18297.4|18315.5|18297.5|18315.6|18297.6|18315.4|18297.4|0
1642027800000|2022-01-12 22:50:00|18315.6|18297.6|18315.5|18297.5|18315.7|18297.7|18315.5|18297.5|0
1642028100000|2022-01-12 22:55:00|18315.6|18297.6|18315.4|18297.4|18315.8|18297.8|18315.4|18297.4|0
1642028400000|2022-01-12 23:00:00|18317.1|18299.1|18317.4|18299.4|18319.1|18301.1|18313|18295|0
1642028700000|2022-01-12 23:05:00|18317.8|18299.8|18315|18297|18317.8|18299.8|18313.6|18295.6|0
1642029000000|2022-01-12 23:10:00|18315.7|18297.7|18314.3|18296.3|18316|18298|18313|18295|0
1642029300000|2022-01-12 23:15:00|18314.7|18296.7|18313.4|18295.4|18315.3|18297.3|18312.1|18294.1|0
1642029600000|2022-01-12 23:20:00|18313.7|18295.7|18317.1|18299.1|18317.1|18299.1|18313.7|18295.7|0
1642029900000|2022-01-12 23:25:00|18316.8|18298.8|18312.4|18294.4|18317.5|18299.5|18311.4|18293.4|0
1642030200000|2022-01-12 23:30:00|18312.1|18294.1|18313.4|18295.4|18316.8|18298.8|18312.1|18294.1|0
1642030500000|2022-01-12 23:35:00|18314.1|18296.1|18315.5|18297.5|18318.9|18300.9|18312.7|18294.7|0
1642030800000|2022-01-12 23:40:00|18315.8|18297.8|18311.8|18293.8|18317.2|18299.2|18310.4|18292.4|0
1642031100000|2022-01-12 23:45:00|18312.5|18294.5|18310.4|18292.4|18315.9|18297.9|18310.4|18292.4|0
1642031400000|2022-01-12 23:50:00|18309.7|18291.7|18308.1|18290.1|18311.1|18293.1|18306.7|18288.7|0
1642031700000|2022-01-12 23:55:00|18308.8|18290.8|18315.5|18297.5|18316.2|18298.2|18308.1|18290.1|0
1642032000000|2022-01-13 00:00:00|18316.2|18298.2|18312.1|18294.1|18316.2|18298.2|18310.7|18292.7|0
1642032300000|2022-01-13 00:05:00|18311.4|18293.4|18308.7|18290.7|18315.5|18297.5|18308.7|18290.7|0
1642032600000|2022-01-13 00:10:00|18309.4|18291.4|18303.6|18285.6|18309.4|18291.4|18302.6|18284.6|0
1642032900000|2022-01-13 00:15:00|18303.9|18285.9|18313.5|18295.5|18314|18296|18294.5|18276.5|0
1642033200000|2022-01-13 00:20:00|18314.3|18296.3|18315.8|18297.8|18318.9|18300.9|18310.3|18292.3|0
1642033500000|2022-01-13 00:25:00|18315.4|18297.4|18315|18297|18318.1|18300.1|18314.3|18296.3|0
1642033800000|2022-01-13 00:30:00|18314.7|18296.7|18324.1|18306.1|18324.9|18306.9|18314.7|18296.7|0
1642034100000|2022-01-13 00:35:00|18324.5|18306.5|18321.7|18303.7|18324.9|18306.9|18320.9|18302.9|0
1642034400000|2022-01-13 00:40:00|18322.1|18304.1|18318.9|18300.9|18323.5|18305.5|18318.9|18300.9|0
1642034700000|2022-01-13 00:45:00|18319.3|18301.3|18324.3|18306.3|18324.6|18306.6|18319.3|18301.3|0
1642035000000|2022-01-13 00:50:00|18323.8|18305.8|18323.2|18305.2|18323.8|18305.8|18320.4|18302.4|0
1642035300000|2022-01-13 00:55:00|18323.3|18305.3|18320.1|18302.1|18323.9|18305.9|18320.1|18302.1|0
1642035600000|2022-01-13 01:00:00|18319.7|18301.7|18325|18321|18325|18321|18312.5|18301.7|233
1642035900000|2022-01-13 01:05:00|18322.5|18318.5|18318|18314|18326.5|18322.5|18316|18312|151
1642036200000|2022-01-13 01:10:00|18319.5|18315.5|18324.5|18320.5|18329|18325|18316.5|18312.5|136
1642036500000|2022-01-13 01:15:00|18323|18319|18322.5|18318.5|18327.5|18323.5|18320.5|18316.5|87
1642036800000|2022-01-13 01:20:00|18322|18318|18322.5|18318.5|18325|18321|18317|18313|77
1642037100000|2022-01-13 01:25:00|18323.5|18319.5|18323.5|18319.5|18325.5|18321.5|18320|18316|47
1642037400000|2022-01-13 01:30:00|18324|18320|18317|18313|18324.5|18320.5|18317|18313|89
1642037700000|2022-01-13 01:35:00|18317.5|18313.5|18313|18309|18317.5|18313.5|18313|18309|173
1642038000000|2022-01-13 01:40:00|18315|18311|18319|18315|18319.5|18315.5|18310|18306|75
1642038300000|2022-01-13 01:45:00|18318.5|18314.5|18312|18308|18318.5|18314.5|18306.5|18302.5|59
1642038600000|2022-01-13 01:50:00|18311|18307|18309|18305|18313.5|18309.5|18306.5|18302.5|17
1642038900000|2022-01-13 01:55:00|18311.5|18307.5|18307|18303|18311.5|18307.5|18303.5|18299.5|47
1642039200000|2022-01-13 02:00:00|18306|18302|18309.5|18305.5|18309.5|18305.5|18304.5|18300.5|98
1642039500000|2022-01-13 02:05:00|18307|18303|18319|18315|18321.5|18317.5|18307|18303|314
1642039800000|2022-01-13 02:10:00|18318.5|18314.5|18326.5|18322.5|18352|18348|18317.5|18313.5|578
1642040100000|2022-01-13 02:15:00|18323.5|18319.5|18326.5|18322.5|18332|18328|18323.5|18319.5|68
1642040400000|2022-01-13 02:20:00|18323.5|18319.5|18330|18326|18330|18326|18322.5|18318.5|105
1642040700000|2022-01-13 02:25:00|18327|18323|18324|18320|18327.5|18323.5|18323|18319|20
1642041000000|2022-01-13 02:30:00|18324.5|18320.5|18323|18319|18327.5|18323.5|18323|18319|43
1642041300000|2022-01-13 02:35:00|18324|18320|18326|18322|18333|18329|18321|18317|399
1642041600000|2022-01-13 02:40:00|18327|18323|18321|18317|18327.5|18323.5|18321|18317|37
1642041900000|2022-01-13 02:45:00|18320.5|18316.5|18320|18316|18323|18319|18319|18315|58
1642042200000|2022-01-13 02:50:00|18318.5|18314.5|18311.5|18307.5|18319|18315|18311.5|18307.5|84
1642042500000|2022-01-13 02:55:00|18313|18309|18304|18300|18313|18309|18304|18300|56
1642042800000|2022-01-13 03:00:00|18303.5|18299.5|18303|18299|18305|18301|18299.5|18295.5|57
1642043100000|2022-01-13 03:05:00|18304|18300|18300.5|18296.5|18304|18300|18294|18290|72
1642043400000|2022-01-13 03:10:00|18298|18294|18295|18291|18299|18295|18287.5|18283.5|111
1642043700000|2022-01-13 03:15:00|18294.5|18290.5|18295.5|18291.5|18295.5|18291.5|18289|18285|125
1642044000000|2022-01-13 03:20:00|18295|18291|18292|18288|18297|18293|18292|18288|104
1642044300000|2022-01-13 03:25:00|18292.5|18288.5|18292.5|18288.5|18296.5|18292.5|18288.5|18284.5|159
1642044600000|2022-01-13 03:30:00|18291.5|18287.5|18286.5|18282.5|18294|18290|18285|18281|273
1642044900000|2022-01-13 03:35:00|18287.5|18283.5|18275.5|18271.5|18293|18289|18266|18262|494
1642045200000|2022-01-13 03:40:00|18274.5|18270.5|18269.5|18265.5|18276|18272|18267|18263|420
1642045500000|2022-01-13 03:45:00|18270|18266|18242|18238|18270|18266|18217|18213|4604
1642045800000|2022-01-13 03:50:00|18245|18241|18243|18239|18249|18245|18232.5|18228.5|1767
1642046100000|2022-01-13 03:55:00|18243.5|18239.5|18254.5|18250.5|18259.5|18255.5|18238|18234|1186
1642046400000|2022-01-13 04:00:00|18256|18252|18263|18259|18264.5|18260.5|18251|18247|1046
1642046700000|2022-01-13 04:05:00|18263.5|18259.5|18273.5|18269.5|18275.5|18271.5|18257|18253|832
1642047000000|2022-01-13 04:10:00|18274.5|18270.5|18276.5|18272.5|18279|18275|18266.5|18262.5|540
1642047300000|2022-01-13 04:15:00|18276|18272|18269.5|18265.5|18282.5|18278.5|18267.5|18263.5|547
1642047600000|2022-01-13 04:20:00|18269|18265|18263.5|18259.5|18272.5|18268.5|18255|18251|722
1642047900000|2022-01-13 04:25:00|18263|18259|18256|18252|18270.5|18266.5|18253|18249|626
1642048200000|2022-01-13 04:30:00|18258|18254|18221|18217|18258.5|18254.5|18215.5|18211.5|1451
1642048500000|2022-01-13 04:35:00|18219|18215|18207|18203|18235|18231|18207|18203|757
1642048800000|2022-01-13 04:40:00|18206|18202|18211|18207|18224.5|18220.5|18199|18195|1002
1642049100000|2022-01-13 04:45:00|18208.8|18204.8|18218|18214|18226.8|18222.8|18200|18196|751
1642049400000|2022-01-13 04:50:00|18218.8|18214.8|18218|18214|18225.3|18221.3|18210.3|18206.3|414
1642049700000|2022-01-13 04:55:00|18217.8|18213.8|18216.5|18212.5|18226.5|18222.5|18211.5|18207.5|234
1642050000000|2022-01-13 05:00:00|18216.3|18212.3|18210|18206|18216.5|18212.5|18206|18202|392
1642050300000|2022-01-13 05:05:00|18210.3|18206.3|18185.8|18181.8|18210.3|18206.3|18182.5|18178.5|1332
1642050600000|2022-01-13 05:10:00|18186.8|18182.8|18194.5|18190.5|18197|18193|18176.8|18172.8|488
1642050900000|2022-01-13 05:15:00|18194.8|18190.8|18212.8|18208.8|18214.8|18210.8|18191.5|18187.5|632
1642051200000|2022-01-13 05:20:00|18212.5|18208.5|18220.3|18216.3|18222.5|18218.5|18211|18207|458
1642051500000|2022-01-13 05:25:00|18220.8|18216.8|18220|18216|18229.5|18225.5|18214|18210|459
1642051800000|2022-01-13 05:30:00|18219.8|18215.8|18215.5|18211.5|18223.5|18219.5|18213.8|18209.8|427
1642052100000|2022-01-13 05:35:00|18215.8|18211.8|18221.8|18217.8|18222.5|18218.5|18214|18210|455
1642052400000|2022-01-13 05:40:00|18222.8|18218.8|18226.5|18222.5|18227.8|18223.8|18218.5|18214.5|346
1642052700000|2022-01-13 05:45:00|18227|18223|18231.3|18227.3|18235.3|18231.3|18224|18220|492
1642053000000|2022-01-13 05:50:00|18231|18227|18236.8|18232.8|18239.3|18235.3|18226.5|18222.5|551
1642053300000|2022-01-13 05:55:00|18237|18233|18236.5|18232.5|18243.8|18239.8|18234.5|18230.5|425
1642053600000|2022-01-13 06:00:00|18236.3|18232.3|18228|18224|18238.8|18234.8|18226.3|18222.3|359
1642053900000|2022-01-13 06:05:00|18227.8|18223.8|18231.8|18227.8|18235.3|18231.3|18225.3|18221.3|394
1642054200000|2022-01-13 06:10:00|18232|18228|18240.5|18236.5|18241.3|18237.3|18231.8|18227.8|368
1642054500000|2022-01-13 06:15:00|18240.8|18236.8|18244|18240|18245.8|18241.8|18236.3|18232.3|322
1642054800000|2022-01-13 06:20:00|18244.3|18240.3|18248.8|18244.8|18249.5|18245.5|18242.5|18238.5|273
1642055100000|2022-01-13 06:25:00|18249|18245|18249.8|18245.8|18252.5|18248.5|18246|18242|377
1642055400000|2022-01-13 06:30:00|18250|18246|18254.5|18250.5|18256.5|18252.5|18246|18242|332
1642055700000|2022-01-13 06:35:00|18254.8|18250.8|18251.5|18247.5|18259|18255|18250.3|18246.3|234
1642056000000|2022-01-13 06:40:00|18251.3|18247.3|18255.8|18251.8|18256.5|18252.5|18247.3|18243.3|184
1642056300000|2022-01-13 06:45:00|18256|18252|18253.5|18249.5|18262|18258|18253.3|18249.3|307
1642056600000|2022-01-13 06:50:00|18253.8|18249.8|18245.3|18241.3|18255|18251|18243.8|18239.8|385
1642056900000|2022-01-13 06:55:00|18245.5|18241.5|18239.8|18235.8|18252.3|18248.3|18239.3|18235.3|306
1642057200000|2022-01-13 07:00:00|18240|18236|18237.8|18233.8|18244.5|18240.5|18233.3|18229.3|401
1642057500000|2022-01-13 07:05:00|18237.3|18233.3|18230.5|18226.5|18240.5|18236.5|18228.5|18224.5|360
1642057800000|2022-01-13 07:10:00|18231.3|18227.3|18237.5|18233.5|18239.8|18235.8|18229.3|18225.3|398
1642058100000|2022-01-13 07:15:00|18237.3|18233.3|18230|18226|18244.3|18240.3|18223.5|18219.5|320
1642058400000|2022-01-13 07:20:00|18229.8|18225.8|18225.8|18221.8|18234|18230|18223.5|18219.5|186
1642058700000|2022-01-13 07:25:00|18226|18222|18229.5|18225.5|18234.5|18230.5|18222.5|18218.5|279
1642059000000|2022-01-13 07:30:00|18229.8|18225.8|18232.3|18228.3|18240|18236|18223.8|18219.8|417
1642059300000|2022-01-13 07:35:00|18232|18228|18223.8|18219.8|18234|18230|18219.5|18215.5|274
1642059600000|2022-01-13 07:40:00|18224|18220|18224.8|18220.8|18232|18228|18221.3|18217.3|189
1642059900000|2022-01-13 07:45:00|18224.5|18220.5|18213.8|18209.8|18224.5|18220.5|18210.3|18206.3|310
1642060200000|2022-01-13 07:50:00|18213.5|18209.5|18199.5|18195.5|18214.3|18210.3|18196.5|18192.5|823
1642060500000|2022-01-13 07:55:00|18199.8|18195.8|18207.8|18203.8|18214|18210|18199|18195|330
1642060800000|2022-01-13 08:00:00|18208|18204|18224.3|18220.3|18230|18226|18206.8|18202.8|452
1642061100000|2022-01-13 08:05:00|18224.5|18220.5|18233|18229|18237.5|18233.5|18224.3|18220.3|252
1642061400000|2022-01-13 08:10:00|18233.3|18229.3|18239.3|18235.3|18239.3|18235.3|18231.8|18227.8|424
1642061700000|2022-01-13 08:15:00|18239.5|18235.5|18239.3|18235.3|18244.3|18240.3|18234.5|18230.5|593
1642062000000|2022-01-13 08:20:00|18239.5|18235.5|18247|18243|18247.8|18243.8|18236|18232|408
1642062300000|2022-01-13 08:25:00|18246.8|18242.8|18249.5|18245.5|18250|18246|18242.3|18238.3|386
1642062600000|2022-01-13 08:30:00|18249.3|18245.3|18254.3|18250.3|18259|18255|18247|18243|445
1642062900000|2022-01-13 08:35:00|18254.5|18250.5|18255.3|18251.3|18256.8|18252.8|18247.5|18243.5|604
1642063200000|2022-01-13 08:40:00|18255.8|18251.8|18234.3|18230.3|18256.8|18252.8|18233.5|18229.5|338
1642063500000|2022-01-13 08:45:00|18235|18231|18239.5|18235.5|18244.8|18240.8|18234.3|18230.3|232
1642063800000|2022-01-13 08:50:00|18239.8|18235.8|18234.5|18230.5|18244.5|18240.5|18226.3|18222.3|619
1642064100000|2022-01-13 08:55:00|18234.3|18230.3|18234.8|18230.8|18239|18235|18230.8|18226.8|276
1642064400000|2022-01-13 09:00:00|18235|18231|18233.3|18229.3|18239.5|18235.5|18230|18226|236
1642064700000|2022-01-13 09:05:00|18233.8|18229.8|18223.3|18219.3|18235.8|18231.8|18217.5|18213.5|261
1642065000000|2022-01-13 09:10:00|18223.5|18219.5|18233.8|18229.8|18234.3|18230.3|18221.3|18217.3|220
1642065300000|2022-01-13 09:15:00|18233|18229|18234.5|18230.5|18237.5|18233.5|18227.8|18223.8|185
1642065600000|2022-01-13 09:20:00|18234.3|18230.3|18227.5|18223.5|18236|18232|18227|18223|186
1642065900000|2022-01-13 09:25:00|18227|18223|18234.5|18230.5|18238.8|18234.8|18227|18223|264
1642066200000|2022-01-13 09:30:00|18233.5|18229.5|18255|18251|18257|18253|18232.3|18228.3|659
1642066500000|2022-01-13 09:35:00|18255.5|18251.5|18263.3|18259.3|18265.5|18261.5|18250.8|18246.8|696
1642066800000|2022-01-13 09:40:00|18263|18259|18272.8|18268.8|18272.8|18268.8|18261|18257|965
1642067100000|2022-01-13 09:45:00|18273|18269|18269.3|18265.3|18274|18270|18263.5|18259.5|1110
1642067400000|2022-01-13 09:50:00|18269|18265|18273|18269|18274.3|18270.3|18268.5|18264.5|720
1642067700000|2022-01-13 09:55:00|18272.8|18268.8|18268.3|18264.3|18273.3|18269.3|18266.8|18262.8|866
1642068000000|2022-01-13 10:00:00|18268.5|18264.5|18270.5|18266.5|18276|18272|18267|18263|201
1642068300000|2022-01-13 10:05:00|18270.8|18266.8|18275.5|18271.5|18275.5|18271.5|18266.5|18262.5|217
1642068600000|2022-01-13 10:10:00|18271.8|18253.8|18272.7|18254.7|18275.8|18257.8|18269.8|18251.8|6434507
1642068900000|2022-01-13 10:15:00|18272.4|18254.4|18277|18259|18277|18259|18271.9|18253.9|0
1642069200000|2022-01-13 10:20:00|18276.5|18258.5|18276.6|18258.6|18278.8|18260.8|18273.9|18255.9|0
1642069500000|2022-01-13 10:25:00|18276.5|18258.5|18284|18266|18284.4|18266.4|18276.3|18258.3|0
1642069800000|2022-01-13 10:30:00|18284.4|18266.4|18285.4|18267.4|18289.7|18271.7|18282|18264|0
1642070100000|2022-01-13 10:35:00|18285.1|18267.1|18286.7|18268.7|18287.6|18269.6|18283|18265|0
1642070400000|2022-01-13 10:40:00|18285.9|18267.9|18283.5|18279.5|18288.5|18284.5|18271.3|18267.3|20
1642070700000|2022-01-13 10:45:00|18283.8|18279.8|18278|18274|18284.3|18280.3|18267|18263|63
1642071000000|2022-01-13 10:50:00|18278.3|18274.3|18276.5|18272.5|18280.8|18276.8|18273.8|18269.8|51
1642071300000|2022-01-13 10:55:00|18276.3|18272.3|18273.3|18269.3|18277.5|18273.5|18270.3|18266.3|36
1642071600000|2022-01-13 11:00:00|18273.5|18269.5|18272.8|18268.8|18275|18271|18270.3|18266.3|23
1642071900000|2022-01-13 11:05:00|18273|18269|18273|18269|18277.8|18273.8|18270.5|18266.5|33
1642072200000|2022-01-13 11:10:00|18273.3|18269.3|18275.3|18271.3|18277|18273|18273.3|18269.3|9
1642072500000|2022-01-13 11:15:00|18277|18273|18279.5|18275.5|18281.5|18277.5|18276|18272|59
1642072800000|2022-01-13 11:20:00|18276|18272|18273.5|18269.5|18278.5|18274.5|18272.5|18268.5|50
1642073100000|2022-01-13 11:25:00|18276|18272|18264.5|18260.5|18276|18272|18264|18260|83
1642073400000|2022-01-13 11:30:00|18267|18263|18266.5|18262.5|18271|18267|18264|18260|63
1642073700000|2022-01-13 11:35:00|18267|18263|18263.5|18259.5|18268|18264|18263|18259|43
1642074000000|2022-01-13 11:40:00|18265.5|18261.5|18266|18262|18266|18262|18262.5|18258.5|21
1642074300000|2022-01-13 11:45:00|18266.5|18262.5|18262.5|18258.5|18266.5|18262.5|18262|18258|34
1642074600000|2022-01-13 11:50:00|18264.5|18260.5|18262.5|18258.5|18264.5|18260.5|18262.5|18258.5|18
1642074900000|2022-01-13 11:55:00|18261|18257|18256.5|18252.5|18261|18257|18251.5|18247.5|33
1642075200000|2022-01-13 12:00:00|18259.5|18255.5|18249|18245|18259.5|18255.5|18249|18245|26
1642075500000|2022-01-13 12:05:00|18248|18244|18244.5|18240.5|18248|18244|18240.5|18236.5|114
1642075800000|2022-01-13 12:10:00|18244|18240|18247.5|18243.5|18248.5|18244.5|18243|18239|61
1642076100000|2022-01-13 12:15:00|18247|18243|18250|18246|18251|18247|18246.5|18242.5|22
1642076400000|2022-01-13 12:20:00|18251|18247|18254|18250|18254|18250|18248.5|18244.5|27
1642076700000|2022-01-13 12:25:00|18254.5|18250.5|18256.5|18252.5|18258|18254|18254.5|18250.5|26
1642077000000|2022-01-13 12:30:00|18258|18254|18263|18259|18263|18259|18255.5|18251.5|30
1642077300000|2022-01-13 12:35:00|18264|18260|18265|18261|18267|18263|18263|18259|58
1642077600000|2022-01-13 12:40:00|18264.5|18260.5|18263|18259|18266.5|18262.5|18263|18259|29
1642077900000|2022-01-13 12:45:00|18265.5|18261.5|18264|18260|18265.5|18261.5|18262|18258|15
1642078200000|2022-01-13 12:50:00|18262.5|18258.5|18261|18257|18262.5|18258.5|18261|18257|13
1642078500000|2022-01-13 12:55:00|18262.5|18258.5|18262|18258|18263|18259|18262|18258|20
1642078800000|2022-01-13 13:00:00|18263|18259|18260.5|18256.5|18263|18259|18260.5|18256.5|3
1642079100000|2022-01-13 13:05:00|18261|18257|18260|18256|18261|18257|18259.5|18255.5|14
1642079400000|2022-01-13 13:10:00|18260.5|18256.5|18263.5|18259.5|18263.5|18259.5|18260.5|18256.5|13
1642079700000|2022-01-13 13:15:00|18261|18257|18264.5|18260.5|18265|18261|18261|18257|21
1642080000000|2022-01-13 13:20:00|18266|18262|18266.5|18262.5|18266.5|18262.5|18264.5|18260.5|11
1642080300000|2022-01-13 13:25:00|18268.5|18264.5|18267|18263|18269.5|18265.5|18267|18263|18
1642080600000|2022-01-13 13:30:00|18266.5|18262.5|18274|18270|18277|18273|18265.5|18261.5|44
1642080900000|2022-01-13 13:35:00|18273|18269|18275|18271|18280|18276|18273|18269|72
1642081200000|2022-01-13 13:40:00|18273|18269|18271|18267|18274|18270|18271|18267|17
1642081500000|2022-01-13 13:45:00|18271.5|18267.5|18279.5|18275.5|18279.5|18275.5|18271.5|18267.5|45
1642081800000|2022-01-13 13:50:00|18278.5|18274.5|18286.5|18282.5|18286.5|18282.5|18278.5|18274.5|50
1642082100000|2022-01-13 13:55:00|18288|18284|18288.5|18284.5|18292.5|18288.5|18284.5|18280.5|176
1642082400000|2022-01-13 14:00:00|18289|18285|18289|18285|18290.5|18286.5|18287.5|18283.5|118
1642082700000|2022-01-13 14:05:00|18288|18284|18289|18285|18289|18285|18286|18282|109
1642083000000|2022-01-13 14:10:00|18289.5|18285.5|18286.5|18282.5|18290|18286|18285|18281|32
1642083300000|2022-01-13 14:15:00|18287|18283|18287|18283|18289.5|18285.5|18286|18282|52
1642083600000|2022-01-13 14:20:00|18287.5|18283.5|18286.5|18282.5|18289.5|18285.5|18286.5|18282.5|46
1642083900000|2022-01-13 14:25:00|18284.5|18280.5|18277.5|18273.5|18285|18281|18277|18273|95
1642084200000|2022-01-13 14:30:00|18279|18275|18276.5|18272.5|18285.5|18281.5|18265|18261|417
1642084500000|2022-01-13 14:35:00|18275.5|18271.5|18300|18296|18301|18297|18275.5|18271.5|465
1642084800000|2022-01-13 14:40:00|18298.5|18294.5|18285|18281|18300.5|18296.5|18278|18274|211
1642085100000|2022-01-13 14:45:00|18288.5|18284.5|18292.5|18288.5|18293.5|18289.5|18278.5|18274.5|79
1642085400000|2022-01-13 14:50:00|18290|18286|18297.5|18293.5|18300|18296|18288.5|18284.5|82
1642085700000|2022-01-13 14:55:00|18298|18294|18300|18296|18305.5|18301.5|18298|18294|127
1642086000000|2022-01-13 15:00:00|18303.5|18299.5|18299|18295|18306|18302|18290.5|18286.5|187
1642086300000|2022-01-13 15:05:00|18301|18297|18285.5|18281.5|18301|18297|18285.5|18281.5|71
1642086600000|2022-01-13 15:10:00|18284|18280|18284|18280|18291.5|18287.5|18282.5|18278.5|166
1642086900000|2022-01-13 15:15:00|18283|18279|18282|18278|18284.5|18280.5|18275|18271|279
1642087200000|2022-01-13 15:20:00|18282.5|18278.5|18287|18283|18289|18285|18278.5|18274.5|360
1642087500000|2022-01-13 15:25:00|18287.5|18283.5|18296|18292|18298|18294|18285|18281|290
1642087800000|2022-01-13 15:30:00|18295.5|18291.5|18285.5|18281.5|18298.5|18294.5|18282.5|18278.5|569
1642088100000|2022-01-13 15:35:00|18286|18282|18290|18286|18293.5|18289.5|18284|18280|672
1642088400000|2022-01-13 15:40:00|18290.5|18286.5|18286.5|18282.5|18296.5|18292.5|18285.5|18281.5|230
1642088700000|2022-01-13 15:45:00|18287|18283|18287|18283|18291|18287|18284|18280|138
1642089000000|2022-01-13 15:50:00|18285|18281|18290.5|18286.5|18293|18289|18283.5|18279.5|723
1642089300000|2022-01-13 15:55:00|18291.5|18287.5|18292|18288|18300|18296|18288|18284|364
1642089600000|2022-01-13 16:00:00|18291.5|18287.5|18290.5|18286.5|18304|18300|18284.5|18280.5|330
1642089900000|2022-01-13 16:05:00|18285|18281|18300.5|18296.5|18303|18299|18285|18281|239
1642090200000|2022-01-13 16:10:00|18299|18295|18302|18298|18304|18300|18291|18287|294
1642090500000|2022-01-13 16:15:00|18301|18297|18312|18308|18314|18310|18301|18297|216
1642090800000|2022-01-13 16:20:00|18310.5|18306.5|18311.5|18307.5|18316|18312|18306|18302|109
1642091100000|2022-01-13 16:25:00|18312|18308|18318|18314|18318|18314|18310.5|18306.5|159
1642091400000|2022-01-13 16:30:00|18316|18312|18314.5|18310.5|18319|18315|18310|18306|97
1642091700000|2022-01-13 16:35:00|18314|18310|18332|18328|18332|18328|18314|18310|315
1642092000000|2022-01-13 16:40:00|18332.5|18328.5|18330.5|18326.5|18339.5|18335.5|18326.5|18322.5|129
1642092300000|2022-01-13 16:45:00|18331|18327|18332.5|18328.5|18333.5|18329.5|18327.5|18323.5|56
1642092600000|2022-01-13 16:50:00|18332|18328|18338|18334|18339|18335|18325.5|18321.5|130
1642092900000|2022-01-13 16:55:00|18337.5|18333.5|18333.5|18329.5|18339|18335|18331|18327|117
1642093200000|2022-01-13 17:00:00|18332.5|18328.5|18323.5|18319.5|18332.5|18328.5|18321|18317|101
1642093500000|2022-01-13 17:05:00|18319.5|18315.5|18319.5|18315.5|18321|18317|18316|18312|175
1642093800000|2022-01-13 17:10:00|18321|18317|18314.5|18310.5|18322|18318|18314.5|18310.5|75
1642094100000|2022-01-13 17:15:00|18312.5|18308.5|18302.5|18298.5|18312.5|18308.5|18300.5|18296.5|519
1642094400000|2022-01-13 17:20:00|18303|18299|18306.5|18302.5|18310|18306|18297.5|18293.5|501
1642094700000|2022-01-13 17:25:00|18302.5|18298.5|18303|18299|18305.5|18301.5|18300|18296|432
1642095000000|2022-01-13 17:30:00|18301|18297|18309.5|18305.5|18312.5|18308.5|18301|18297|149
1642095300000|2022-01-13 17:35:00|18308.5|18304.5|18315.5|18311.5|18315.5|18311.5|18307.5|18303.5|80
1642095600000|2022-01-13 17:40:00|18314.5|18310.5|18311|18307|18316|18312|18308|18304|88
1642095900000|2022-01-13 17:45:00|18309.5|18305.5|18305|18301|18314.5|18310.5|18303|18299|186
1642096200000|2022-01-13 17:50:00|18303|18299|18308|18304|18309.5|18305.5|18301.5|18297.5|183
1642096500000|2022-01-13 17:55:00|18308.5|18304.5|18309.5|18305.5|18310|18306|18304|18300|102
1642096800000|2022-01-13 18:00:00|18308.5|18304.5|18306|18302|18310.5|18306.5|18301|18297|256
1642097100000|2022-01-13 18:05:00|18305|18301|18311|18307|18311|18307|18302.5|18298.5|98
1642097400000|2022-01-13 18:10:00|18309.5|18305.5|18303.5|18299.5|18311|18307|18303.5|18299.5|36
1642097700000|2022-01-13 18:15:00|18308.5|18304.5|18309.5|18305.5|18310.5|18306.5|18305.5|18301.5|43
1642098000000|2022-01-13 18:20:00|18304.5|18300.5|18309|18305|18311|18307|18304.5|18300.5|37
1642098300000|2022-01-13 18:25:00|18308.5|18304.5|18306|18302|18309|18305|18305|18301|25
1642098600000|2022-01-13 18:30:00|18305.5|18301.5|18306|18302|18306|18302|18302.5|18298.5|25
1642098900000|2022-01-13 18:35:00|18306.5|18302.5|18307.5|18303.5|18310|18306|18303|18299|65
1642099200000|2022-01-13 18:40:00|18304.5|18300.5|18304.5|18300.5|18306|18302|18301|18297|17
1642099500000|2022-01-13 18:45:00|18305.5|18301.5|18308.5|18304.5|18308.5|18304.5|18304.5|18300.5|17
1642099800000|2022-01-13 18:50:00|18307.5|18303.5|18308.5|18304.5|18308.5|18304.5|18302|18298|75
1642100100000|2022-01-13 18:55:00|18307|18303|18309.5|18305.5|18311.5|18307.5|18306.5|18302.5|57
1642100400000|2022-01-13 19:00:00|18309|18305|18315.5|18311.5|18317|18313|18309|18305|80
1642100700000|2022-01-13 19:05:00|18313.5|18309.5|18314.5|18310.5|18314.5|18310.5|18310.5|18306.5|15
1642101000000|2022-01-13 19:10:00|18312.5|18308.5|18307.5|18303.5|18312.5|18308.5|18307|18303|22
1642101300000|2022-01-13 19:15:00|18311|18307|18304|18300|18312|18308|18302.5|18298.5|88
1642101600000|2022-01-13 19:20:00|18302.5|18298.5|18304|18300|18305|18301|18301.5|18297.5|19
1642101900000|2022-01-13 19:25:00|18306|18302|18304|18300|18307.5|18303.5|18301|18297|112
1642102200000|2022-01-13 19:30:00|18303.5|18299.5|18301.5|18297.5|18303.5|18299.5|18296|18292|144
1642102500000|2022-01-13 19:35:00|18298.5|18294.5|18293|18289|18299.5|18295.5|18293|18289|27
1642102800000|2022-01-13 19:40:00|18293.5|18289.5|18294|18290|18294.5|18290.5|18289.5|18285.5|33
1642103100000|2022-01-13 19:45:00|18292.5|18288.5|18294|18290|18295.5|18291.5|18290.5|18286.5|17
1642103400000|2022-01-13 19:50:00|18293.5|18289.5|18299.5|18295.5|18303.5|18299.5|18293|18289|43
1642103700000|2022-01-13 19:55:00|18300.5|18296.5|18299|18295|18306|18302|18299|18295|32
1642104000000|2022-01-13 20:00:00|18296|18292|18288.5|18284.5|18296|18292|18284.5|18280.5|61
1642104300000|2022-01-13 20:05:00|18290.5|18286.5|18290.5|18286.5|18292|18288|18290.5|18286.5|6
1642104600000|2022-01-13 20:10:00|18290|18286|18286.5|18282.5|18290|18286|18284.5|18280.5|95
1642104900000|2022-01-13 20:15:00|18284|18280|18299|18295|18299.5|18295.5|18284|18280|76
1642105200000|2022-01-13 20:20:00|18298|18294|18283|18279|18299.5|18295.5|18283|18279|81
1642105500000|2022-01-13 20:25:00|18282|18278|18292.5|18288.5|18294|18290|18281.5|18277.5|182
1642105800000|2022-01-13 20:30:00|18292|18288|18291.5|18287.5|18294|18290|18285|18281|36
1642106100000|2022-01-13 20:35:00|18291|18287|18272.5|18268.5|18291|18287|18270.5|18266.5|112
1642106400000|2022-01-13 20:40:00|18274.5|18270.5|18271.5|18267.5|18279.5|18275.5|18269.5|18265.5|144
1642106700000|2022-01-13 20:45:00|18272.5|18268.5|18262|18258|18276|18272|18260.5|18256.5|185
1642107000000|2022-01-13 20:50:00|18262.5|18258.5|18259.5|18255.5|18267|18263|18249.5|18245.5|188
1642107300000|2022-01-13 20:55:00|18262.5|18258.5|18255|18251|18262.5|18258.5|18247.5|18243.5|142
1642107600000|2022-01-13 21:00:00|18258|18254|18246|18242|18261|18257|18246|18242|44
1642107900000|2022-01-13 21:05:00|18248|18244|18243.5|18239.5|18252.5|18248.5|18242.5|18238.5|50
1642108200000|2022-01-13 21:10:00|18244|18240|18251.9|18233.9|18252.6|18248|18243|18233.9|6485136
1642108500000|2022-01-13 21:15:00|18252.3|18234.3|18247.6|18229.6|18253.3|18235.3|18245.5|18227.5|0
1642108800000|2022-01-13 21:20:00|18249|18231|18245.1|18227.1|18249|18231|18243.7|18225.7|0
1642109100000|2022-01-13 21:25:00|18245.8|18227.8|18239.3|18221.3|18249.2|18231.2|18236|18218|0
1642109400000|2022-01-13 21:30:00|18240.7|18222.7|18246.9|18228.9|18246.9|18228.9|18236.6|18218.6|0
1642109700000|2022-01-13 21:35:00|18246.5|18228.5|18247.6|18229.6|18251|18233|18245.5|18227.5|0
1642110000000|2022-01-13 21:40:00|18248.3|18230.3|18247.6|18229.6|18251.7|18233.7|18246.2|18228.2|0
1642110300000|2022-01-13 21:45:00|18248.3|18230.3|18244.5|18226.5|18250.3|18232.3|18242.1|18224.1|0
1642110600000|2022-01-13 21:50:00|18244.8|18226.8|18249|18231|18249|18231|18243.5|18225.5|0
1642110900000|2022-01-13 21:55:00|18248.3|18230.3|18253|18235|18253|18235|18248.3|18230.3|0
1642111200000|2022-01-13 22:00:00|18252.1|18234.1|18252.8|18234.8|18252.9|18234.9|18251.9|18233.9|0
1642111500000|2022-01-13 22:05:00|18252.7|18234.7|18252.9|18234.9|18253.9|18235.9|18252.4|18234.4|0
1642111800000|2022-01-13 22:10:00|18252.8|18234.8|18253|18235|18253|18235|18252.8|18234.8|0
1642112100000|2022-01-13 22:15:00|18252.2|18234.2|18251.5|18233.5|18252.5|18234.5|18251.1|18233.1|0
1642112400000|2022-01-13 22:20:00|18251.4|18233.4|18251.1|18233.1|18251.7|18233.7|18250.9|18232.9|0
1642112700000|2022-01-13 22:25:00|18250.9|18232.9|18250.9|18232.9|18251|18233|18250.9|18232.9|0
1642113000000|2022-01-13 22:30:00|18251|18233|18250.9|18232.9|18252|18234|18250.5|18232.5|0
1642113300000|2022-01-13 22:35:00|18251|18233|18251|18233|18251|18233|18250.7|18232.7|0
1642113600000|2022-01-13 22:40:00|18251.4|18233.4|18251.1|18233.1|18251.5|18233.5|18250.7|18232.7|0
1642113900000|2022-01-13 22:45:00|18251.2|18233.2|18251.3|18233.3|18251.3|18233.3|18250.9|18232.9|0
1642114200000|2022-01-13 22:50:00|18251.6|18233.6|18252.3|18234.3|18252.5|18234.5|18251.6|18233.6|0
1642114500000|2022-01-13 22:55:00|18252.2|18234.2|18252.6|18234.6|18253.9|18235.9|18252.1|18234.1|0
1642114800000|2022-01-13 23:00:00|18258.4|18240.4|18260.8|18242.8|18264.9|18246.9|18255.6|18237.6|0
1642115100000|2022-01-13 23:05:00|18260.1|18242.1|18259.4|18241.4|18261.5|18243.5|18254.6|18236.6|0
1642115400000|2022-01-13 23:10:00|18260.4|18242.4|18262.9|18244.9|18264.2|18246.2|18258.4|18240.4|0
1642115700000|2022-01-13 23:15:00|18262.2|18244.2|18251.1|18233.1|18262.2|18244.2|18250.4|18232.4|0
1642116000000|2022-01-13 23:20:00|18252.1|18234.1|18255.2|18237.2|18258|18240|18251.8|18233.8|0
1642116300000|2022-01-13 23:25:00|18255.6|18237.6|18251.1|18233.1|18255.6|18237.6|18249.7|18231.7|0
1642116600000|2022-01-13 23:30:00|18252.5|18234.5|18253.8|18235.8|18256.6|18238.6|18250.4|18232.4|0
1642116900000|2022-01-13 23:35:00|18254.5|18236.5|18253.8|18235.8|18255.2|18237.2|18249.7|18231.7|0
1642117200000|2022-01-13 23:40:00|18254.2|18236.2|18255.2|18237.2|18257.3|18239.3|18252.1|18234.1|0
1642117500000|2022-01-13 23:45:00|18254.9|18236.9|18258.8|18240.8|18259.1|18241.1|18253.8|18235.8|0
1642117800000|2022-01-13 23:50:00|18258.4|18240.4|18255.5|18237.5|18258.4|18240.4|18253.2|18235.2|0
1642118100000|2022-01-13 23:55:00|18254.8|18236.8|18256.2|18238.2|18256.2|18238.2|18250.7|18232.7|0
1642118400000|2022-01-14 00:00:00|18255.5|18237.5|18228.7|18210.7|18256.9|18238.9|18221.3|18203.3|0
1642118700000|2022-01-14 00:05:00|18229.1|18211.1|18240.3|18222.3|18241.7|18223.7|18226.3|18208.3|0
1642119000000|2022-01-14 00:10:00|18241|18223|18246.7|18228.7|18248.1|18230.1|18238.6|18220.6|0
1642119300000|2022-01-14 00:15:00|18246|18228|18269.7|18251.7|18274.8|18256.8|18241.5|18223.5|0
1642119600000|2022-01-14 00:20:00|18270.5|18252.5|18265.5|18247.5|18271.7|18253.7|18261.3|18243.3|0
1642119900000|2022-01-14 00:25:00|18265.8|18247.8|18262.7|18244.7|18266.9|18248.9|18257.2|18239.2|0
1642120200000|2022-01-14 00:30:00|18262.9|18244.9|18255|18237|18263.5|18245.5|18253.8|18235.8|0
1642120500000|2022-01-14 00:35:00|18255.3|18237.3|18262.1|18244.1|18273.6|18255.6|18254.5|18236.5|0
1642120800000|2022-01-14 00:40:00|18261.7|18243.7|18267.1|18249.1|18270|18252|18256.4|18238.4|0
1642121100000|2022-01-14 00:45:00|18267.2|18249.2|18238.9|18220.9|18268.6|18250.6|18237.7|18219.7|0
1642121400000|2022-01-14 00:50:00|18238.4|18220.4|18254.4|18236.4|18255.2|18237.2|18236.5|18218.5|0
1642121700000|2022-01-14 00:55:00|18254.2|18236.2|18248.9|18230.9|18257|18239|18248.9|18230.9|0
1642122000000|2022-01-14 01:00:00|18249.1|18231.1|18252|18248|18252|18248|18230|18226|329
1642122300000|2022-01-14 01:05:00|18249|18245|18253|18249|18256.5|18252.5|18239.5|18235.5|163
1642122600000|2022-01-14 01:10:00|18255.5|18251.5|18247|18243|18257.5|18253.5|18243.5|18239.5|129
1642122900000|2022-01-14 01:15:00|18248|18244|18234|18230|18248|18244|18234|18230|241
1642123200000|2022-01-14 01:20:00|18233.5|18229.5|18240.5|18236.5|18244.5|18240.5|18232.5|18228.5|181
1642123500000|2022-01-14 01:25:00|18241.5|18237.5|18233|18229|18244.5|18240.5|18231|18227|147
1642123800000|2022-01-14 01:30:00|18233.5|18229.5|18234.5|18230.5|18237.5|18233.5|18227|18223|229
1642124100000|2022-01-14 01:35:00|18235|18231|18234.5|18230.5|18240.5|18236.5|18234|18230|198
1642124400000|2022-01-14 01:40:00|18233.5|18229.5|18230|18226|18235|18231|18227|18223|80
1642124700000|2022-01-14 01:45:00|18228.5|18224.5|18229.5|18225.5|18233.5|18229.5|18223.5|18219.5|218
1642125000000|2022-01-14 01:50:00|18227.5|18223.5|18227|18223|18232|18228|18224|18220|88
1642125300000|2022-01-14 01:55:00|18226|18222|18226|18222|18230|18226|18220.5|18216.5|83
1642125600000|2022-01-14 02:00:00|18228|18224|18229.5|18225.5|18232.5|18228.5|18221|18217|109
1642125900000|2022-01-14 02:05:00|18227|18223|18223.5|18219.5|18231|18227|18221|18217|123
1642126200000|2022-01-14 02:10:00|18224|18220|18213|18209|18224|18220|18213|18209|152
1642126500000|2022-01-14 02:15:00|18210.5|18206.5|18210|18206|18214|18210|18205|18201|186
1642126800000|2022-01-14 02:20:00|18206.5|18202.5|18210.5|18206.5|18214.5|18210.5|18205|18201|105
1642127100000|2022-01-14 02:25:00|18207.5|18203.5|18210.5|18206.5|18215.5|18211.5|18207.5|18203.5|97
1642127400000|2022-01-14 02:30:00|18213|18209|18208.5|18204.5|18218|18214|18206.5|18202.5|108
1642127700000|2022-01-14 02:35:00|18209.5|18205.5|18206|18202|18211|18207|18205|18201|49
1642128000000|2022-01-14 02:40:00|18208|18204|18200.5|18196.5|18210|18206|18198|18194|272
1642128300000|2022-01-14 02:45:00|18199.5|18195.5|18196.5|18192.5|18205.5|18201.5|18196|18192|173
1642128600000|2022-01-14 02:50:00|18197|18193|18207.5|18203.5|18210|18206|18197|18193|122
1642128900000|2022-01-14 02:55:00|18208|18204|18221|18217|18221|18217|18207.5|18203.5|169
1642129200000|2022-01-14 03:00:00|18220.5|18216.5|18215.5|18211.5|18223|18219|18213.5|18209.5|197
1642129500000|2022-01-14 03:05:00|18212.5|18208.5|18216|18212|18217.5|18213.5|18210|18206|84
1642129800000|2022-01-14 03:10:00|18214|18210|18208.5|18204.5|18215.5|18211.5|18204|18200|90
1642130100000|2022-01-14 03:15:00|18208|18204|18208|18204|18208|18204|18203|18199|92
1642130400000|2022-01-14 03:20:00|18207|18203|18218.5|18214.5|18218.5|18214.5|18207|18203|189
1642130700000|2022-01-14 03:25:00|18220.5|18216.5|18214.5|18210.5|18226|18222|18213|18209|227
1642131000000|2022-01-14 03:30:00|18214|18210|18200.5|18196.5|18216.5|18212.5|18200|18196|254
1642131300000|2022-01-14 03:35:00|18200|18196|18192|18188|18203|18199|18186.5|18182.5|367
1642131600000|2022-01-14 03:40:00|18189|18185|18190|18186|18190.5|18186.5|18182|18178|363
1642131900000|2022-01-14 03:45:00|18190.5|18186.5|18137|18133|18198|18194|18126|18122|3676
1642132200000|2022-01-14 03:50:00|18138.5|18134.5|18175|18171|18176|18172|18133|18129|1961
1642132500000|2022-01-14 03:55:00|18174.5|18170.5|18178.5|18174.5|18178.5|18174.5|18163|18159|1174
1642132800000|2022-01-14 04:00:00|18180.5|18176.5|18189|18185|18193.5|18189.5|18164|18160|1632
1642133100000|2022-01-14 04:05:00|18189.5|18185.5|18213.5|18209.5|18221|18217|18189.5|18185.5|1333
1642133400000|2022-01-14 04:10:00|18215|18211|18227|18223|18229|18225|18205.5|18201.5|631
1642133700000|2022-01-14 04:15:00|18227.5|18223.5|18231.5|18227.5|18233.5|18229.5|18218|18214|793
1642134000000|2022-01-14 04:20:00|18232|18228|18215.5|18211.5|18235|18231|18211.5|18207.5|1031
1642134300000|2022-01-14 04:25:00|18215|18211|18206.5|18202.5|18216|18212|18204|18200|435
1642134600000|2022-01-14 04:30:00|18205|18201|18197.5|18193.5|18206|18202|18193.5|18189.5|659
1642134900000|2022-01-14 04:35:00|18197|18193|18186|18182|18212|18208|18185.5|18181.5|648
1642135200000|2022-01-14 04:40:00|18185.5|18181.5|18203|18199|18205|18201|18184.5|18180.5|335
1642135500000|2022-01-14 04:45:00|18202|18198|18209.3|18205.3|18214.5|18210.5|18195.8|18191.8|440
1642135800000|2022-01-14 04:50:00|18209|18205|18207.5|18203.5|18216.5|18212.5|18205.5|18201.5|271
1642136100000|2022-01-14 04:55:00|18207.3|18203.3|18194.8|18190.8|18207.3|18203.3|18192.8|18188.8|295
1642136400000|2022-01-14 05:00:00|18194.5|18190.5|18188.3|18184.3|18201|18197|18182.3|18178.3|442
1642136700000|2022-01-14 05:05:00|18188|18184|18179|18175|18188.8|18184.8|18178.8|18174.8|637
1642137000000|2022-01-14 05:10:00|18178.8|18174.8|18173.3|18169.3|18182|18178|18165.3|18161.3|572
1642137300000|2022-01-14 05:15:00|18173|18169|18190|18186|18192.5|18188.5|18169.5|18165.5|326
1642137600000|2022-01-14 05:20:00|18189.3|18185.3|18185|18181|18197.3|18193.3|18182.5|18178.5|697
1642137900000|2022-01-14 05:25:00|18185.5|18181.5|18184.5|18180.5|18194.5|18190.5|18184.5|18180.5|360
1642138200000|2022-01-14 05:30:00|18184.8|18180.8|18184|18180|18188.8|18184.8|18173.8|18169.8|387
1642138500000|2022-01-14 05:35:00|18184.5|18180.5|18191|18187|18195|18191|18182.5|18178.5|402
1642138800000|2022-01-14 05:40:00|18190.8|18186.8|18191|18187|18196.3|18192.3|18187.8|18183.8|207
1642139100000|2022-01-14 05:45:00|18190.8|18186.8|18182.8|18178.8|18190.8|18186.8|18178.3|18174.3|427
1642139400000|2022-01-14 05:50:00|18183|18179|18188.3|18184.3|18191.5|18187.5|18180.5|18176.5|587
1642139700000|2022-01-14 05:55:00|18188.5|18184.5|18176.8|18172.8|18188.5|18184.5|18170|18166|554
1642140000000|2022-01-14 06:00:00|18174.8|18170.8|18163.5|18159.5|18176|18172|18155.3|18151.3|696
1642140300000|2022-01-14 06:05:00|18163.3|18159.3|18171.3|18167.3|18172.3|18168.3|18160.8|18156.8|349
1642140600000|2022-01-14 06:10:00|18170.5|18166.5|18178.5|18174.5|18185.5|18181.5|18170.5|18166.5|454
1642140900000|2022-01-14 06:15:00|18178.3|18174.3|18186.5|18182.5|18188.5|18184.5|18178.3|18174.3|309
1642141200000|2022-01-14 06:20:00|18187.5|18183.5|18188|18184|18193.5|18189.5|18185.3|18181.3|258
1642141500000|2022-01-14 06:25:00|18188.3|18184.3|18183.3|18179.3|18191.5|18187.5|18180|18176|288
1642141800000|2022-01-14 06:30:00|18183|18179|18193.8|18189.8|18195.8|18191.8|18182.5|18178.5|404
1642142100000|2022-01-14 06:35:00|18194|18190|18193.3|18189.3|18199.3|18195.3|18190.3|18186.3|302
1642142400000|2022-01-14 06:40:00|18192.8|18188.8|18198.8|18194.8|18203|18199|18192.5|18188.5|309
1642142700000|2022-01-14 06:45:00|18199|18195|18195.3|18191.3|18200.3|18196.3|18193.5|18189.5|245
1642143000000|2022-01-14 06:50:00|18195|18191|18196.3|18192.3|18199.3|18195.3|18188.8|18184.8|282
1642143300000|2022-01-14 06:55:00|18196|18192|18201.5|18197.5|18204.8|18200.8|18187.5|18183.5|329
1642143600000|2022-01-14 07:00:00|18202|18198|18210.8|18206.8|18213|18209|18194.8|18190.8|347
1642143900000|2022-01-14 07:05:00|18211|18207|18210.5|18206.5|18217.8|18213.8|18207.5|18203.5|390
1642144200000|2022-01-14 07:10:00|18210.3|18206.3|18213.8|18209.8|18218.5|18214.5|18209|18205|216
1642144500000|2022-01-14 07:15:00|18213.5|18209.5|18226.5|18222.5|18227|18223|18213.5|18209.5|648
1642144800000|2022-01-14 07:20:00|18226.8|18222.8|18222.3|18218.3|18231|18227|18222|18218|444
1642145100000|2022-01-14 07:25:00|18221.5|18217.5|18209.5|18205.5|18222.8|18218.8|18208|18204|610
1642145400000|2022-01-14 07:30:00|18209.3|18205.3|18215.8|18211.8|18217.8|18213.8|18205.5|18201.5|735
1642145700000|2022-01-14 07:35:00|18216|18212|18224.8|18220.8|18229.5|18225.5|18214.5|18210.5|365
1642146000000|2022-01-14 07:40:00|18224.5|18220.5|18225.8|18221.8|18226.8|18222.8|18217.5|18213.5|377
1642146300000|2022-01-14 07:45:00|18226|18222|18216.5|18212.5|18230.3|18226.3|18216.3|18212.3|578
1642146600000|2022-01-14 07:50:00|18216.3|18212.3|18230.3|18226.3|18230.5|18226.5|18216.3|18212.3|233
1642146900000|2022-01-14 07:55:00|18230.5|18226.5|18221.5|18217.5|18234.5|18230.5|18218.3|18214.3|520
1642147200000|2022-01-14 08:00:00|18222.5|18218.5|18219.3|18215.3|18228|18224|18215.8|18211.8|510
1642147500000|2022-01-14 08:05:00|18219|18215|18222|18218|18227.3|18223.3|18217|18213|368
1642147800000|2022-01-14 08:10:00|18221.8|18217.8|18231.8|18227.8|18237.3|18233.3|18220.5|18216.5|866
1642148100000|2022-01-14 08:15:00|18232|18228|18248.3|18244.3|18251.3|18247.3|18231.8|18227.8|786
1642148400000|2022-01-14 08:20:00|18248.5|18244.5|18252|18248|18255.8|18251.8|18244.3|18240.3|642
1642148700000|2022-01-14 08:25:00|18252.3|18248.3|18246.8|18242.8|18255.8|18251.8|18246.5|18242.5|687
1642149000000|2022-01-14 08:30:00|18247|18243|18247|18243|18251.8|18247.8|18239.8|18235.8|585
1642149300000|2022-01-14 08:35:00|18247.3|18243.3|18240.8|18236.8|18250.8|18246.8|18237|18233|347
1642149600000|2022-01-14 08:40:00|18240.5|18236.5|18238.3|18234.3|18241.5|18237.5|18228.8|18224.8|367
1642149900000|2022-01-14 08:45:00|18238|18234|18234|18230|18247|18243|18231|18227|253
1642150200000|2022-01-14 08:50:00|18234.3|18230.3|18233.8|18229.8|18239.8|18235.8|18223.8|18219.8|436
1642150500000|2022-01-14 08:55:00|18233.5|18229.5|18243.8|18239.8|18248|18244|18229.8|18225.8|427
1642150800000|2022-01-14 09:00:00|18244|18240|18244.3|18240.3|18249.5|18245.5|18241|18237|348
1642151100000|2022-01-14 09:05:00|18243.5|18239.5|18243.8|18239.8|18246.3|18242.3|18235.3|18231.3|235
1642151400000|2022-01-14 09:10:00|18244|18240|18245.5|18241.5|18245.8|18241.8|18241.5|18237.5|189
1642151700000|2022-01-14 09:15:00|18245.3|18241.3|18260.3|18256.3|18265|18261|18245.3|18241.3|501
1642152000000|2022-01-14 09:20:00|18260.5|18256.5|18265.5|18261.5|18268.3|18264.3|18256.8|18252.8|566
1642152300000|2022-01-14 09:25:00|18265.3|18261.3|18266|18262|18268|18264|18260|18256|623
1642152600000|2022-01-14 09:30:00|18266.3|18262.3|18296|18292|18297.5|18293.5|18266.3|18262.3|1283
1642152900000|2022-01-14 09:35:00|18296.5|18292.5|18278.3|18274.3|18299.5|18295.5|18278|18274|817
1642153200000|2022-01-14 09:40:00|18278|18274|18277.5|18273.5|18288.3|18284.3|18275.5|18271.5|1151
1642153500000|2022-01-14 09:45:00|18277.3|18273.3|18261|18257|18281.8|18277.8|18260.3|18256.3|1046
1642153800000|2022-01-14 09:50:00|18261.3|18257.3|18257.8|18253.8|18266.3|18262.3|18252.8|18248.8|856
1642154100000|2022-01-14 09:55:00|18257.5|18253.5|18252.8|18248.8|18260.3|18256.3|18248.8|18244.8|1528
1642154400000|2022-01-14 10:00:00|18253|18249|18248.3|18244.3|18256.5|18252.5|18243.8|18239.8|439
1642154700000|2022-01-14 10:05:00|18248|18244|18251.8|18247.8|18255.3|18251.3|18247.3|18243.3|108
1642155000000|2022-01-14 10:10:00|18259.7|18241.7|18257.9|18239.9|18266.9|18248.9|18257.6|18239.6|6432873
1642155300000|2022-01-14 10:15:00|18258.4|18240.4|18252.8|18234.8|18260.7|18242.7|18251.3|18233.3|0
1642155600000|2022-01-14 10:20:00|18252.5|18234.5|18260.2|18242.2|18267.2|18249.2|18252.5|18234.5|0
1642155900000|2022-01-14 10:25:00|18260.6|18242.6|18250.3|18232.3|18260.6|18242.6|18248.9|18230.9|0
1642156200000|2022-01-14 10:30:00|18250.4|18232.4|18249.1|18231.1|18254.2|18236.2|18244.3|18226.3|0
1642156500000|2022-01-14 10:35:00|18248.9|18230.9|18259.5|18241.5|18260.6|18242.6|18244.1|18226.1|0
1642156800000|2022-01-14 10:40:00|18259.7|18241.7|18249|18245|18259.7|18252|18248.5|18241.4|5
1642157100000|2022-01-14 10:45:00|18250.3|18246.3|18260.5|18256.5|18263.8|18259.8|18250.3|18246.3|26
1642157400000|2022-01-14 10:50:00|18260.3|18256.3|18254.5|18250.5|18260.3|18256.3|18252.8|18248.8|45
1642157700000|2022-01-14 10:55:00|18254.8|18250.8|18253|18249|18256.8|18252.8|18252|18248|37
1642158000000|2022-01-14 11:00:00|18253.3|18249.3|18257.3|18253.3|18257.5|18253.5|18251.8|18247.8|46
1642158300000|2022-01-14 11:05:00|18257.5|18253.5|18258.8|18254.8|18261|18257|18255.5|18251.5|3
1642158600000|2022-01-14 11:10:00|18258.5|18254.5|18259.3|18255.3|18261.5|18257.5|18257.5|18253.5|12
1642158900000|2022-01-14 11:15:00|18261|18257|18262|18258|18265.5|18261.5|18259|18255|59
1642159200000|2022-01-14 11:20:00|18263.5|18259.5|18261|18257|18264.5|18260.5|18261|18257|16
1642159500000|2022-01-14 11:25:00|18260.5|18256.5|18259|18255|18260.5|18256.5|18259|18255|7
1642159800000|2022-01-14 11:30:00|18261|18257|18258.5|18254.5|18261.5|18257.5|18257|18253|40
1642160100000|2022-01-14 11:35:00|18259.5|18255.5|18258.5|18254.5|18262.5|18258.5|18257|18253|51
1642160400000|2022-01-14 11:40:00|18257|18253|18255.5|18251.5|18259|18255|18252|18248|32
1642160700000|2022-01-14 11:45:00|18257.5|18253.5|18256.5|18252.5|18259|18255|18255.5|18251.5|11
1642161000000|2022-01-14 11:50:00|18258|18254|18253.5|18249.5|18258.5|18254.5|18252.5|18248.5|14
1642161300000|2022-01-14 11:55:00|18252|18248|18251.5|18247.5|18254.5|18250.5|18249|18245|38
1642161600000|2022-01-14 12:00:00|18249.5|18245.5|18239|18235|18249.5|18245.5|18239|18235|87
1642161900000|2022-01-14 12:05:00|18239.5|18235.5|18229.5|18225.5|18240.5|18236.5|18229|18225|34
1642162200000|2022-01-14 12:10:00|18230|18226|18235.5|18231.5|18235.5|18231.5|18228.5|18224.5|51
1642162500000|2022-01-14 12:15:00|18234|18230|18234.5|18230.5|18239.5|18235.5|18234|18230|47
1642162800000|2022-01-14 12:20:00|18232|18228|18235.5|18231.5|18237|18233|18230|18226|46
1642163100000|2022-01-14 12:25:00|18233.5|18229.5|18218|18214|18234|18230|18217.5|18213.5|121
1642163400000|2022-01-14 12:30:00|18217|18213|18217.5|18213.5|18218.5|18214.5|18212.5|18208.5|15
1642163700000|2022-01-14 12:35:00|18220.5|18216.5|18207|18203|18224.5|18220.5|18207|18203|15
1642164000000|2022-01-14 12:40:00|18206.5|18202.5|18208.5|18204.5|18209.5|18205.5|18203|18199|76
1642164300000|2022-01-14 12:45:00|18206.5|18202.5|18213.5|18209.5|18214.5|18210.5|18206.5|18202.5|61
1642164600000|2022-01-14 12:50:00|18210.5|18206.5|18212.5|18208.5|18213|18209|18210.5|18206.5|5
1642164900000|2022-01-14 12:55:00|18209|18205|18196.5|18192.5|18209|18205|18195.5|18191.5|89
1642165200000|2022-01-14 13:00:00|18197.5|18193.5|18193|18189|18198.5|18194.5|18183|18179|134
1642165500000|2022-01-14 13:05:00|18194.5|18190.5|18195.5|18191.5|18198.5|18194.5|18191|18187|49
1642165800000|2022-01-14 13:10:00|18192.5|18188.5|18191|18187|18198|18194|18188.5|18184.5|50
1642166100000|2022-01-14 13:15:00|18190.5|18186.5|18196|18192|18198.5|18194.5|18190|18186|77
1642166400000|2022-01-14 13:20:00|18195.5|18191.5|18184|18180|18198.5|18194.5|18181.5|18177.5|236
1642166700000|2022-01-14 13:25:00|18183.5|18179.5|18180|18176|18185|18181|18176|18172|232
1642167000000|2022-01-14 13:30:00|18179.5|18175.5|18181|18177|18183|18179|18172|18168|398
1642167300000|2022-01-14 13:35:00|18180|18176|18178|18174|18180|18176|18176.5|18172.5|39
1642167600000|2022-01-14 13:40:00|18177|18173|18172|18168|18180|18176|18172|18168|102
1642167900000|2022-01-14 13:45:00|18175|18171|18171.5|18167.5|18175|18171|18167|18163|168
1642168200000|2022-01-14 13:50:00|18168.5|18164.5|18172|18168|18174.5|18170.5|18166|18162|137
1642168500000|2022-01-14 13:55:00|18172.5|18168.5|18185|18181|18185|18181|18172|18168|212
1642168800000|2022-01-14 14:00:00|18183.5|18179.5|18191.5|18187.5|18191.5|18187.5|18180.5|18176.5|291
1642169100000|2022-01-14 14:05:00|18192|18188|18200.5|18196.5|18207.5|18203.5|18192|18188|347
1642169400000|2022-01-14 14:10:00|18202|18198|18211.5|18207.5|18211.5|18207.5|18199|18195|86
1642169700000|2022-01-14 14:15:00|18209|18205|18211.5|18207.5|18216|18212|18207.5|18203.5|127
1642170000000|2022-01-14 14:20:00|18210|18206|18205.5|18201.5|18213|18209|18203|18199|100
1642170300000|2022-01-14 14:25:00|18204|18200|18211|18207|18212|18208|18204|18200|166
1642170600000|2022-01-14 14:30:00|18212|18208|18216.5|18212.5|18233.5|18229.5|18209|18205|471
1642170900000|2022-01-14 14:35:00|18221|18217|18243|18239|18249|18245|18216|18212|884
1642171200000|2022-01-14 14:40:00|18240.5|18236.5|18232.5|18228.5|18247.5|18243.5|18222.5|18218.5|616
1642171500000|2022-01-14 14:45:00|18232|18228|18220|18216|18238|18234|18220|18216|326
1642171800000|2022-01-14 14:50:00|18219|18215|18230.5|18226.5|18231.5|18227.5|18219|18215|89
1642172100000|2022-01-14 14:55:00|18229|18225|18260|18256|18260|18256|18229|18225|297
1642172400000|2022-01-14 15:00:00|18261|18257|18219|18215|18261|18257|18213.5|18209.5|314
1642172700000|2022-01-14 15:05:00|18219.5|18215.5|18229.5|18225.5|18243|18239|18219.5|18215.5|203
1642173000000|2022-01-14 15:10:00|18229|18225|18225|18221|18239|18235|18225|18221|106
1642173300000|2022-01-14 15:15:00|18224|18220|18246.5|18242.5|18250|18246|18224|18220|227
1642173600000|2022-01-14 15:20:00|18248.5|18244.5|18228|18224|18248.5|18244.5|18228|18224|65
1642173900000|2022-01-14 15:25:00|18226.5|18222.5|18241|18237|18241|18237|18224.5|18220.5|192
1642174200000|2022-01-14 15:30:00|18235|18231|18231.5|18227.5|18237.5|18233.5|18225|18221|208
1642174500000|2022-01-14 15:35:00|18230|18226|18219.5|18215.5|18233.5|18229.5|18215.5|18211.5|341
1642174800000|2022-01-14 15:40:00|18218.5|18214.5|18208|18204|18222.5|18218.5|18206|18202|254
1642175100000|2022-01-14 15:45:00|18209|18205|18216|18212|18222.5|18218.5|18205|18201|142
1642175400000|2022-01-14 15:50:00|18217|18213|18221|18217|18222|18218|18203.5|18199.5|196
1642175700000|2022-01-14 15:55:00|18219.5|18215.5|18224.5|18220.5|18224.5|18220.5|18213|18209|113
1642176000000|2022-01-14 16:00:00|18225|18221|18229.5|18225.5|18237.5|18233.5|18219.5|18215.5|181
1642176300000|2022-01-14 16:05:00|18231|18227|18214.5|18210.5|18231|18227|18214.5|18210.5|94
1642176600000|2022-01-14 16:10:00|18216|18212|18217.5|18213.5|18220.5|18216.5|18214.5|18210.5|81
1642176900000|2022-01-14 16:15:00|18213.5|18209.5|18206.5|18202.5|18217.5|18213.5|18206|18202|62
1642177200000|2022-01-14 16:20:00|18210|18206|18211.5|18207.5|18214|18210|18206.5|18202.5|112
1642177500000|2022-01-14 16:25:00|18213|18209|18217.5|18213.5|18227|18223|18211.5|18207.5|356
1642177800000|2022-01-14 16:30:00|18220.5|18216.5|18218.5|18214.5|18223|18219|18209.5|18205.5|93
1642178100000|2022-01-14 16:35:00|18214.5|18210.5|18218|18214|18225|18221|18214.5|18210.5|39
1642178400000|2022-01-14 16:40:00|18217|18213|18216.5|18212.5|18220|18216|18213.5|18209.5|93
1642178700000|2022-01-14 16:45:00|18217.5|18213.5|18223.5|18219.5|18231|18227|18214.5|18210.5|120
1642179000000|2022-01-14 16:50:00|18224.5|18220.5|18219.5|18215.5|18224.5|18220.5|18215|18211|74
1642179300000|2022-01-14 16:55:00|18220|18216|18215|18211|18221|18217|18215|18211|92
1642179600000|2022-01-14 17:00:00|18213.5|18209.5|18213|18209|18216.5|18212.5|18211.5|18207.5|180
1642179900000|2022-01-14 17:05:00|18208|18204|18222|18218|18224|18220|18208|18204|96
1642180200000|2022-01-14 17:10:00|18221.5|18217.5|18218|18214|18223.5|18219.5|18214.5|18210.5|52
1642180500000|2022-01-14 17:15:00|18220|18216|18231|18227|18235|18231|18215|18211|93
1642180800000|2022-01-14 17:20:00|18228.5|18224.5|18212.5|18208.5|18229|18225|18212.5|18208.5|83
1642181100000|2022-01-14 17:25:00|18211.5|18207.5|18217|18213|18217|18213|18208|18204|42
1642181400000|2022-01-14 17:30:00|18216|18212|18216.5|18212.5|18220|18216|18212.5|18208.5|19
1642181700000|2022-01-14 17:35:00|18218.5|18214.5|18213.5|18209.5|18223|18219|18213.5|18209.5|42
1642182000000|2022-01-14 17:40:00|18214|18210|18209.5|18205.5|18214|18210|18207|18203|25
1642182300000|2022-01-14 17:45:00|18208|18204|18194.5|18190.5|18208|18204|18192.5|18188.5|84
1642182600000|2022-01-14 17:50:00|18195.5|18191.5|18189.5|18185.5|18196.5|18192.5|18183.5|18179.5|75
1642182900000|2022-01-14 17:55:00|18188.5|18184.5|18183.5|18179.5|18188.5|18184.5|18181|18177|40
1642183200000|2022-01-14 18:00:00|18183|18179|18189|18185|18189|18185|18178|18174|54
1642183500000|2022-01-14 18:05:00|18188|18184|18181.5|18177.5|18188|18184|18180|18176|51
1642183800000|2022-01-14 18:10:00|18181|18177|18188|18184|18188|18184|18173|18169|108
1642184100000|2022-01-14 18:15:00|18181|18177|18184|18180|18187.5|18183.5|18181|18177|11
1642184400000|2022-01-14 18:20:00|18183.5|18179.5|18178|18174|18183.5|18179.5|18176|18172|56
1642184700000|2022-01-14 18:25:00|18176|18172|18185|18181|18186|18182|18176|18172|14
1642185000000|2022-01-14 18:30:00|18186.5|18182.5|18184.5|18180.5|18192|18188|18180|18176|66
1642185300000|2022-01-14 18:35:00|18180.5|18176.5|18188.5|18184.5|18188.5|18184.5|18180.5|18176.5|32
1642185600000|2022-01-14 18:40:00|18187.5|18183.5|18204|18200|18204|18200|18185.5|18181.5|22
1642185900000|2022-01-14 18:45:00|18202|18198|18201|18197|18203|18199|18193|18189|15
1642186200000|2022-01-14 18:50:00|18197.5|18193.5|18198.5|18194.5|18206|18202|18195.5|18191.5|46
1642186500000|2022-01-14 18:55:00|18197.5|18193.5|18207|18203|18209.5|18205.5|18196.5|18192.5|69
1642186800000|2022-01-14 19:00:00|18207.5|18203.5|18210|18206|18217|18213|18207.5|18203.5|43
1642187100000|2022-01-14 19:05:00|18206.5|18202.5|18210.5|18206.5|18211.5|18207.5|18203.5|18199.5|16
1642187400000|2022-01-14 19:10:00|18205|18201|18207.5|18203.5|18210.5|18206.5|18205|18201|25
1642187700000|2022-01-14 19:15:00|18210.5|18206.5|18211.5|18207.5|18216|18212|18209.5|18205.5|19
1642188000000|2022-01-14 19:20:00|18216.5|18212.5|18210.5|18206.5|18216.5|18212.5|18205.5|18201.5|50
1642188300000|2022-01-14 19:25:00|18205|18201|18199.5|18195.5|18206|18202|18199.5|18195.5|20
1642188600000|2022-01-14 19:30:00|18200.5|18196.5|18211|18207|18212.5|18208.5|18200.5|18196.5|92
1642188900000|2022-01-14 19:35:00|18210.5|18206.5|18218|18214|18219|18215|18210|18206|64
1642189200000|2022-01-14 19:40:00|18217|18213|18215|18211|18217|18213|18215|18211|15
1642189500000|2022-01-14 19:45:00|18209.5|18205.5|18209.5|18205.5|18214.5|18210.5|18209.5|18205.5|6
1642189800000|2022-01-14 19:50:00|18212.5|18208.5|18211.5|18207.5|18214.5|18210.5|18210|18206|43
1642190100000|2022-01-14 19:55:00|18210.5|18206.5|18210.5|18206.5|18212.5|18208.5|18210.5|18206.5|18
1642190400000|2022-01-14 20:00:00|18206|18202|18212.5|18208.5|18212.5|18208.5|18204|18200|10
1642190700000|2022-01-14 20:05:00|18211.5|18207.5|18205|18201|18211.5|18207.5|18196.5|18192.5|25
1642191000000|2022-01-14 20:10:00|18202|18198|18214.5|18210.5|18218|18214|18197.5|18193.5|58
1642191300000|2022-01-14 20:15:00|18218|18214|18219|18215|18219|18215|18211.5|18207.5|15
1642191600000|2022-01-14 20:20:00|18223|18219|18232|18228|18232|18228|18223|18219|29
1642191900000|2022-01-14 20:25:00|18231|18227|18221|18217|18233.5|18229.5|18221|18217|11
1642192200000|2022-01-14 20:30:00|18223|18219|18224.5|18220.5|18224.5|18220.5|18222.5|18218.5|15
1642192500000|2022-01-14 20:35:00|18228.5|18224.5|18229.5|18225.5|18230|18226|18228.5|18224.5|7
1642192800000|2022-01-14 20:40:00|18229|18225|18227.5|18223.5|18234|18230|18222.5|18218.5|27
1642193100000|2022-01-14 20:45:00|18231|18227|18223.5|18219.5|18231.5|18227.5|18222|18218|36
1642193400000|2022-01-14 20:50:00|18224.5|18220.5|18234.5|18230.5|18235|18231|18224.5|18220.5|51
1642193700000|2022-01-14 20:55:00|18231.5|18227.5|18220|18216|18232.5|18228.5|18219.5|18215.5|86
1642194000000|2022-01-14 21:00:00|18219.5|18215.5|18223|18219|18232|18228|18219|18215|70
1642194300000|2022-01-14 21:05:00|18220.5|18216.5|18232.5|18228.5|18232.5|18228.5|18219|18215|22
1642194600000|2022-01-14 21:10:00|18239|18235|18253|18235|18253|18242|18239|18235|6487420
1642194900000|2022-01-14 21:15:00|18253.7|18235.7|18256.5|18238.5|18256.5|18238.5|18252.3|18234.3|0
1642195200000|2022-01-14 21:20:00|18257.1|18239.1|18259.4|18241.4|18259.4|18241.4|18254.4|18236.4|0
1642195500000|2022-01-14 21:25:00|18258.7|18240.7|18261.3|18243.3|18262|18244|18258.7|18240.7|0
1642195800000|2022-01-14 21:30:00|18261.7|18243.7|18261.1|18243.1|18262.7|18244.7|18261.1|18243.1|0
1642196100000|2022-01-14 21:35:00|18261.8|18243.8|18261.8|18243.8|18262.5|18244.5|18261.1|18243.1|0
1642196400000|2022-01-14 21:40:00|18262.5|18244.5|18267|18249|18267|18249|18262.5|18244.5|0
1642196700000|2022-01-14 21:45:00|18267.3|18249.3|18267.6|18249.6|18268.6|18250.6|18265.2|18247.2|0
1642197000000|2022-01-14 21:50:00|18267|18249|18265.6|18247.6|18267|18249|18262.8|18244.8|0
1642197300000|2022-01-14 21:55:00|18265.2|18247.2|18267.2|18249.2|18268.7|18250.7|18264.2|18246.2|0
1642374000000|2022-01-16 23:00:00|18279.6|18261.6|18265.9|18247.9|18280.1|18262.1|18260.8|18242.8|0
1642374300000|2022-01-16 23:05:00|18266.3|18248.3|18246.1|18228.1|18266.3|18248.3|18238.1|18220.1|0
1642374600000|2022-01-16 23:10:00|18247.8|18229.8|18265.5|18247.5|18273.8|18255.8|18247.5|18229.5|0
1642374900000|2022-01-16 23:15:00|18266.2|18248.2|18255.7|18237.7|18268.6|18250.6|18253|18235|0
1642375200000|2022-01-16 23:20:00|18255|18237|18252|18234|18256.1|18238.1|18247.9|18229.9|0
1642375500000|2022-01-16 23:25:00|18252.7|18234.7|18256.1|18238.1|18261.9|18243.9|18252.3|18234.3|0
1642375800000|2022-01-16 23:30:00|18257.5|18239.5|18254.8|18236.8|18262.3|18244.3|18254.4|18236.4|0
1642376100000|2022-01-16 23:35:00|18254.5|18236.5|18259.3|18241.3|18263.4|18245.4|18251.8|18233.8|0
1642376400000|2022-01-16 23:40:00|18259.6|18241.6|18257.2|18239.2|18262|18244|18256.5|18238.5|0
1642376700000|2022-01-16 23:45:00|18256.5|18238.5|18249|18231|18263|18245|18246.2|18228.2|0
1642377000000|2022-01-16 23:50:00|18249.3|18231.3|18254.5|18236.5|18256.5|18238.5|18249|18231|0
1642377300000|2022-01-16 23:55:00|18254.8|18236.8|18244.3|18226.3|18258.6|18240.6|18244|18226|0
1642377600000|2022-01-17 00:00:00|18244.7|18226.7|18236.8|18218.8|18248.1|18230.1|18233|18215|0
1642377900000|2022-01-17 00:05:00|18236.1|18218.1|18247.7|18229.7|18249.8|18231.8|18235.7|18217.7|0
1642378200000|2022-01-17 00:10:00|18248.1|18230.1|18243.6|18225.6|18250.8|18232.8|18240.5|18222.5|0
1642378500000|2022-01-17 00:15:00|18243.3|18225.3|18237.4|18219.4|18243.6|18225.6|18227.6|18209.6|0
1642378800000|2022-01-17 00:20:00|18237.1|18219.1|18225.1|18207.1|18237.1|18219.1|18220.6|18202.6|0
1642379100000|2022-01-17 00:25:00|18224.9|18206.9|18228.6|18210.6|18230.9|18212.9|18219.6|18201.6|0
1642379400000|2022-01-17 00:30:00|18228.3|18210.3|18230.6|18212.6|18238.7|18220.7|18225.5|18207.5|0
1642379700000|2022-01-17 00:35:00|18231|18213|18221.1|18203.1|18235.5|18217.5|18221.1|18203.1|0
1642380000000|2022-01-17 00:40:00|18221.5|18203.5|18234.3|18216.3|18235.6|18217.6|18221.1|18203.1|0
1642380300000|2022-01-17 00:45:00|18234.2|18216.2|18229.7|18211.7|18234.2|18216.2|18227.2|18209.2|0
1642380600000|2022-01-17 00:50:00|18229.5|18211.5|18231.9|18213.9|18233.8|18215.8|18229.5|18211.5|0
1642380900000|2022-01-17 00:55:00|18232.1|18214.1|18232.8|18214.8|18241.4|18223.4|18231.9|18213.9|0
1642381200000|2022-01-17 01:00:00|18232.4|18214.4|18201.5|18197.5|18236|18232|18197|18193|293
1642381500000|2022-01-17 01:05:00|18202|18198|18191.5|18187.5|18204|18200|18190|18186|183
1642381800000|2022-01-17 01:10:00|18190.5|18186.5|18182|18178|18192|18188|18178|18174|412
1642382100000|2022-01-17 01:15:00|18180|18176|18170.5|18166.5|18180|18176|18169|18165|181
1642382400000|2022-01-17 01:20:00|18171|18167|18173.5|18169.5|18173.5|18169.5|18166|18162|104
1642382700000|2022-01-17 01:25:00|18172.5|18168.5|18179.5|18175.5|18179.5|18175.5|18170.5|18166.5|82
1642383000000|2022-01-17 01:30:00|18177|18173|18180.5|18176.5|18187.5|18183.5|18174|18170|150
1642383300000|2022-01-17 01:35:00|18178|18174|18164.5|18160.5|18178|18174|18164.5|18160.5|144
1642383600000|2022-01-17 01:40:00|18162|18158|18184.5|18180.5|18184.5|18180.5|18159.5|18155.5|92
1642383900000|2022-01-17 01:45:00|18180|18176|18180.6|18176.6|18180.6|18176.6|18173|18169|78
1642384200000|2022-01-17 01:50:00|18181.1|18177.1|18186.6|18182.6|18188.6|18184.6|18179.6|18175.6|135
1642384500000|2022-01-17 01:55:00|18183.1|18179.1|18186.6|18182.6|18189.1|18185.1|18181.6|18177.6|117
1642384800000|2022-01-17 02:00:00|18187.6|18183.6|18190.6|18186.6|18195.1|18191.1|18187.6|18183.6|115
1642385100000|2022-01-17 02:05:00|18190.1|18186.1|18189.1|18185.1|18194.1|18190.1|18186.1|18182.1|55
1642385400000|2022-01-17 02:10:00|18187.6|18183.6|18188.1|18184.1|18188.6|18184.6|18182.6|18178.6|78
1642385700000|2022-01-17 02:15:00|18185.6|18181.6|18185.1|18181.1|18189.6|18185.6|18182.1|18178.1|92
1642386000000|2022-01-17 02:20:00|18183.6|18179.6|18182.6|18178.6|18184.6|18180.6|18179.6|18175.6|139
1642386300000|2022-01-17 02:25:00|18181.1|18177.1|18184.1|18180.1|18185.6|18181.6|18180.1|18176.1|49
1642386600000|2022-01-17 02:30:00|18185.6|18181.6|18179.6|18175.6|18186.6|18182.6|18178.1|18174.1|111
1642386900000|2022-01-17 02:35:00|18178.6|18174.6|18178.1|18174.1|18183.1|18179.1|18176.1|18172.1|63
1642387200000|2022-01-17 02:40:00|18177.6|18173.6|18176.1|18172.1|18180.1|18176.1|18176.1|18172.1|69
1642387500000|2022-01-17 02:45:00|18175.6|18171.6|18184.6|18180.6|18184.6|18180.6|18174.1|18170.1|63
1642387800000|2022-01-17 02:50:00|18184.1|18180.1|18188.6|18184.6|18189.6|18185.6|18181.1|18177.1|45
1642388100000|2022-01-17 02:55:00|18190.1|18186.1|18191.1|18187.1|18193.1|18189.1|18188.6|18184.6|92
1642388400000|2022-01-17 03:00:00|18192.6|18188.6|18199.1|18195.1|18200.1|18196.1|18189.6|18185.6|156
1642388700000|2022-01-17 03:05:00|18199.6|18195.6|18198.6|18194.6|18200.1|18196.1|18195.6|18191.6|69
1642389000000|2022-01-17 03:10:00|18199.1|18195.1|18200.6|18196.6|18201.1|18197.1|18197.6|18193.6|38
1642389300000|2022-01-17 03:15:00|18198.6|18194.6|18197.6|18193.6|18199.6|18195.6|18196.1|18192.1|36
1642389600000|2022-01-17 03:20:00|18198.6|18194.6|18201.6|18197.6|18204.6|18200.6|18198.6|18194.6|95
1642389900000|2022-01-17 03:25:00|18200.6|18196.6|18206.1|18202.1|18206.6|18202.6|18199.1|18195.1|107
1642390200000|2022-01-17 03:30:00|18205.1|18201.1|18211.1|18207.1|18215.6|18211.6|18201.1|18197.1|242
1642390500000|2022-01-17 03:35:00|18213.1|18209.1|18215.6|18211.6|18218.6|18214.6|18207.1|18203.1|327
1642390800000|2022-01-17 03:40:00|18216.6|18212.6|18218.6|18214.6|18219.1|18215.1|18211.1|18207.1|197
1642391100000|2022-01-17 03:45:00|18216.6|18212.6|18296.6|18292.6|18302.6|18298.6|18216.6|18212.6|3156
1642391400000|2022-01-17 03:50:00|18298.1|18294.1|18300.1|18296.1|18305.6|18301.6|18285.1|18281.1|1131
1642391700000|2022-01-17 03:55:00|18300.6|18296.6|18259.6|18255.6|18301.6|18297.6|18246.6|18242.6|1882
1642392000000|2022-01-17 04:00:00|18261.6|18257.6|18250.1|18246.1|18268.1|18264.1|18240.1|18236.1|2232
1642392300000|2022-01-17 04:05:00|18249.1|18245.1|18270.6|18266.6|18278.1|18274.1|18243.6|18239.6|1170
1642392600000|2022-01-17 04:10:00|18271.6|18267.6|18257.1|18253.1|18274.1|18270.1|18249.1|18245.1|562
1642392900000|2022-01-17 04:15:00|18255.6|18251.6|18249.1|18245.1|18256.1|18252.1|18237.1|18233.1|649
1642393200000|2022-01-17 04:20:00|18248.1|18244.1|18248.6|18244.6|18262.6|18258.6|18232.6|18228.6|865
1642393500000|2022-01-17 04:25:00|18250.1|18246.1|18254.6|18250.6|18260.6|18256.6|18244.1|18240.1|705
1642393800000|2022-01-17 04:30:00|18255.6|18251.6|18270.1|18266.1|18273.6|18269.6|18253.6|18249.6|654
1642394100000|2022-01-17 04:35:00|18270.6|18266.6|18272.6|18268.6|18277.1|18273.1|18260.1|18256.1|596
1642394400000|2022-01-17 04:40:00|18272.1|18268.1|18279.6|18275.6|18279.6|18275.6|18267.1|18263.1|458
1642394700000|2022-01-17 04:45:00|18279.4|18275.4|18273.4|18269.4|18283.9|18279.9|18271.6|18267.6|356
1642395000000|2022-01-17 04:50:00|18273.9|18269.9|18278.4|18274.4|18279.4|18275.4|18266.9|18262.9|213
1642395300000|2022-01-17 04:55:00|18278.6|18274.6|18275.7|18271.7|18286.6|18282.6|18271.9|18267.9|462
1642395600000|2022-01-17 05:00:00|18276|18272|18281.5|18277.5|18286.2|18282.2|18275|18271|438
1642395900000|2022-01-17 05:05:00|18281.2|18277.2|18285.5|18281.5|18290.2|18286.2|18280|18276|245
1642396200000|2022-01-17 05:10:00|18285.7|18281.7|18287|18283|18289|18285|18280.7|18276.7|199
1642396500000|2022-01-17 05:15:00|18286.7|18282.7|18286.5|18282.5|18293.2|18289.2|18285.7|18281.7|215
1642396800000|2022-01-17 05:20:00|18286.7|18282.7|18288.7|18284.7|18292.5|18288.5|18286.7|18282.7|398
1642397100000|2022-01-17 05:25:00|18288.5|18284.5|18302.7|18298.7|18304|18300|18288.5|18284.5|410
1642397400000|2022-01-17 05:30:00|18303|18299|18308|18304|18313.7|18309.7|18294.5|18290.5|794
1642397700000|2022-01-17 05:35:00|18308.2|18304.2|18305.2|18301.2|18310.5|18306.5|18299|18295|365
1642398000000|2022-01-17 05:40:00|18305|18301|18303.7|18299.7|18305.5|18301.5|18298|18294|335
1642398300000|2022-01-17 05:45:00|18304|18300|18315.7|18311.7|18317.5|18313.5|18303.5|18299.5|725
1642398600000|2022-01-17 05:50:00|18316.2|18312.2|18314.7|18310.7|18316.7|18312.7|18311.2|18307.2|563
1642398900000|2022-01-17 05:55:00|18314.5|18310.5|18299.7|18295.7|18315.2|18311.2|18296.5|18292.5|442
1642399200000|2022-01-17 06:00:00|18300|18296|18299.2|18295.2|18303|18299|18289.5|18285.5|494
1642399500000|2022-01-17 06:05:00|18298.7|18294.7|18303.7|18299.7|18305.5|18301.5|18292.5|18288.5|395
1642399800000|2022-01-17 06:10:00|18303.5|18299.5|18302.2|18298.2|18306.7|18302.7|18300.7|18296.7|220
1642400100000|2022-01-17 06:15:00|18302|18298|18296.5|18292.5|18302.2|18298.2|18294.2|18290.2|276
1642400400000|2022-01-17 06:20:00|18296.2|18292.2|18311.2|18307.2|18311.5|18307.5|18294.2|18290.2|232
1642400700000|2022-01-17 06:25:00|18311.5|18307.5|18315|18311|18319|18315|18311.5|18307.5|688
1642401000000|2022-01-17 06:30:00|18315.2|18311.2|18312.2|18308.2|18318.2|18314.2|18311|18307|547
1642401300000|2022-01-17 06:35:00|18312.5|18308.5|18309.5|18305.5|18317.7|18313.7|18308|18304|310
1642401600000|2022-01-17 06:40:00|18309.7|18305.7|18306.5|18302.5|18313|18309|18302.7|18298.7|222
1642401900000|2022-01-17 06:45:00|18306.7|18302.7|18305|18301|18308.7|18304.7|18291|18287|386
1642402200000|2022-01-17 06:50:00|18304.7|18300.7|18309.2|18305.2|18312.2|18308.2|18302.2|18298.2|261
1642402500000|2022-01-17 06:55:00|18309|18305|18306.7|18302.7|18311.2|18307.2|18298.7|18294.7|186
1642402800000|2022-01-17 07:00:00|18306.2|18302.2|18301.5|18297.5|18308|18304|18297|18293|621
1642403100000|2022-01-17 07:05:00|18301.7|18297.7|18306.2|18302.2|18313.2|18309.2|18301.2|18297.2|259
1642403400000|2022-01-17 07:10:00|18306.7|18302.7|18307.7|18303.7|18313.5|18309.5|18306.2|18302.2|346
1642403700000|2022-01-17 07:15:00|18308|18304|18300.5|18296.5|18312.2|18308.2|18300|18296|214
1642404000000|2022-01-17 07:20:00|18300.7|18296.7|18305.2|18301.2|18308.7|18304.7|18295|18291|249
1642404300000|2022-01-17 07:25:00|18305|18301|18301.5|18297.5|18309|18305|18299.5|18295.5|195
1642404600000|2022-01-17 07:30:00|18301.2|18297.2|18306.5|18302.5|18311.2|18307.2|18299.2|18295.2|158
1642404900000|2022-01-17 07:35:00|18306.2|18302.2|18305.7|18301.7|18312.5|18308.5|18304.5|18300.5|154
1642405200000|2022-01-17 07:40:00|18306|18302|18307|18303|18309.2|18305.2|18303.7|18299.7|403
1642405500000|2022-01-17 07:45:00|18307.2|18303.2|18309|18305|18312|18308|18304.5|18300.5|203
1642405800000|2022-01-17 07:50:00|18308.7|18304.7|18310|18306|18310|18306|18303.2|18299.2|110
1642406100000|2022-01-17 07:55:00|18310.5|18306.5|18307.2|18303.2|18311.7|18307.7|18305|18301|148
1642406400000|2022-01-17 08:00:00|18307.5|18303.5|18304.7|18300.7|18310|18306|18301.7|18297.7|515
1642406700000|2022-01-17 08:05:00|18305|18301|18296|18292|18305.5|18301.5|18294.7|18290.7|379
1642407000000|2022-01-17 08:10:00|18296.2|18292.2|18285|18281|18297.2|18293.2|18284.5|18280.5|444
1642407300000|2022-01-17 08:15:00|18285.2|18281.2|18295.5|18291.5|18296.5|18292.5|18274.7|18270.7|651
1642407600000|2022-01-17 08:20:00|18295.7|18291.7|18300.2|18296.2|18302.5|18298.5|18294.2|18290.2|349
1642407900000|2022-01-17 08:25:00|18299.5|18295.5|18311.5|18307.5|18311.7|18307.7|18299.2|18295.2|392
1642408200000|2022-01-17 08:30:00|18311.7|18307.7|18316.5|18312.5|18318.5|18314.5|18311.5|18307.5|436
1642408500000|2022-01-17 08:35:00|18316.2|18312.2|18313.2|18309.2|18323.2|18319.2|18305.2|18301.2|835
1642408800000|2022-01-17 08:40:00|18313|18309|18313.5|18309.5|18319|18315|18308.7|18304.7|405
1642409100000|2022-01-17 08:45:00|18313.7|18309.7|18314.7|18310.7|18318.2|18314.2|18310|18306|216
1642409400000|2022-01-17 08:50:00|18315|18311|18317.2|18313.2|18318.2|18314.2|18313|18309|226
1642409700000|2022-01-17 08:55:00|18317.5|18313.5|18323.5|18319.5|18325.7|18321.7|18315|18311|568
1642410000000|2022-01-17 09:00:00|18323.7|18319.7|18322.5|18318.5|18327.5|18323.5|18320.2|18316.2|375
1642410300000|2022-01-17 09:05:00|18322.2|18318.2|18333.5|18329.5|18335.2|18331.2|18316.7|18312.7|480
1642410600000|2022-01-17 09:10:00|18333.7|18329.7|18320.7|18316.7|18338.5|18334.5|18311.2|18307.2|569
1642410900000|2022-01-17 09:15:00|18320.5|18316.5|18321.5|18317.5|18329.5|18325.5|18317.7|18313.7|563
1642411200000|2022-01-17 09:20:00|18321.7|18317.7|18319.7|18315.7|18329.2|18325.2|18316.2|18312.2|655
1642411500000|2022-01-17 09:25:00|18320.2|18316.2|18328.7|18324.7|18329.5|18325.5|18320|18316|446
1642411800000|2022-01-17 09:30:00|18329|18325|18322|18318|18335|18331|18315.2|18311.2|742
1642412100000|2022-01-17 09:35:00|18321.7|18317.7|18321|18317|18325.5|18321.5|18317.2|18313.2|710
1642412400000|2022-01-17 09:40:00|18321.5|18317.5|18323|18319|18327|18323|18320.2|18316.2|1096
1642412700000|2022-01-17 09:45:00|18322.5|18318.5|18321.5|18317.5|18326.2|18322.2|18318|18314|1394
1642413000000|2022-01-17 09:50:00|18321.2|18317.2|18322.5|18318.5|18323|18319|18318.5|18314.5|739
1642413300000|2022-01-17 09:55:00|18322.7|18318.7|18328.5|18324.5|18329.5|18325.5|18321.7|18317.7|863
1642413600000|2022-01-17 10:00:00|18329|18325|18323.5|18319.5|18331|18327|18321.2|18317.2|220
1642413900000|2022-01-17 10:05:00|18323.7|18319.7|18333.5|18329.5|18333.7|18329.7|18320.5|18316.5|133
1642414200000|2022-01-17 10:10:00|18339.9|18321.9|18339.8|18321.8|18341.3|18323.3|18337.2|18319.2|6441257
1642414500000|2022-01-17 10:15:00|18339.9|18321.9|18342.5|18324.5|18344.4|18326.4|18338.9|18320.9|0
1642414800000|2022-01-17 10:20:00|18343|18325|18343.2|18325.2|18345.1|18327.1|18341.1|18323.1|0
1642415100000|2022-01-17 10:25:00|18344.1|18326.1|18343.4|18325.4|18345.4|18327.4|18340.6|18322.6|0
1642415400000|2022-01-17 10:30:00|18344.2|18326.2|18338.4|18320.4|18345.4|18327.4|18338.1|18320.1|0
1642415700000|2022-01-17 10:35:00|18338.7|18320.7|18330.3|18312.3|18341.7|18323.7|18328.8|18310.8|0
1642416000000|2022-01-17 10:40:00|18330.5|18312.5|18329.5|18325.5|18330.5|18325.7|18321.7|18311.1|9
1642416300000|2022-01-17 10:45:00|18329.2|18325.2|18328.7|18324.7|18330.2|18326.2|18325.5|18321.5|16
1642416600000|2022-01-17 10:50:00|18329.5|18325.5|18323.5|18319.5|18329.5|18325.5|18321.2|18317.2|122
1642416900000|2022-01-17 10:55:00|18323.2|18319.2|18321|18317|18325|18321|18319.2|18315.2|21
1642417200000|2022-01-17 11:00:00|18321.2|18317.2|18319|18315|18325.5|18321.5|18315.2|18311.2|84
1642417500000|2022-01-17 11:05:00|18318|18314|18323.7|18319.7|18324.7|18320.7|18314.7|18310.7|112
1642417800000|2022-01-17 11:10:00|18324|18320|18326.2|18322.2|18328.2|18324.2|18324|18320|15
1642418100000|2022-01-17 11:15:00|18327.2|18323.2|18328.2|18324.2|18329.2|18325.2|18325.7|18321.7|43
1642418400000|2022-01-17 11:20:00|18328.7|18324.7|18326.7|18322.7|18329.2|18325.2|18325.2|18321.2|21
1642418700000|2022-01-17 11:25:00|18327.7|18323.7|18327.7|18323.7|18332.2|18328.2|18324.7|18320.7|139
1642419000000|2022-01-17 11:30:00|18329.2|18325.2|18321.2|18317.2|18329.2|18325.2|18320.2|18316.2|51
1642419300000|2022-01-17 11:35:00|18320.7|18316.7|18322.7|18318.7|18323.7|18319.7|18319.7|18315.7|20
1642419600000|2022-01-17 11:40:00|18323.2|18319.2|18322.7|18318.7|18323.7|18319.7|18322.7|18318.7|7
1642419900000|2022-01-17 11:45:00|18323.2|18319.2|18324.2|18320.2|18324.7|18320.7|18321.7|18317.7|18
1642420200000|2022-01-17 11:50:00|18324.7|18320.7|18323.2|18319.2|18324.7|18320.7|18321.7|18317.7|9
1642420500000|2022-01-17 11:55:00|18325.2|18321.2|18325.2|18321.2|18325.7|18321.7|18322.7|18318.7|14
1642420800000|2022-01-17 12:00:00|18325.7|18321.7|18329.2|18325.2|18329.2|18325.2|18325.7|18321.7|7
1642421100000|2022-01-17 12:05:00|18330.2|18326.2|18324.7|18320.7|18330.2|18326.2|18324.7|18320.7|31
1642421400000|2022-01-17 12:10:00|18326.2|18322.2|18323.2|18319.2|18326.2|18322.2|18322.2|18318.2|18
1642421700000|2022-01-17 12:15:00|18321.7|18317.7|18321.7|18317.7|18322.7|18318.7|18321.7|18317.7|10
1642422000000|2022-01-17 12:20:00|18320.2|18316.2|18314.2|18310.2|18320.2|18316.2|18314.2|18310.2|106
1642422300000|2022-01-17 12:25:00|18314.7|18310.7|18318.7|18314.7|18322.2|18318.2|18313.2|18309.2|105
1642422600000|2022-01-17 12:30:00|18321.7|18317.7|18317.7|18313.7|18321.7|18317.7|18317.7|18313.7|4
1642422900000|2022-01-17 12:35:00|18315.2|18311.2|18321.7|18317.7|18321.7|18317.7|18315.2|18311.2|57
1642423200000|2022-01-17 12:40:00|18320.2|18316.2|18321.7|18317.7|18323.2|18319.2|18320.2|18316.2|24
1642423500000|2022-01-17 12:45:00|18318.7|18314.7|18319.2|18315.2|18321.7|18317.7|18317.7|18313.7|25
1642423800000|2022-01-17 12:50:00|18318.7|18314.7|18321.7|18317.7|18321.7|18317.7|18318.7|18314.7|17
1642424100000|2022-01-17 12:55:00|18322.2|18318.2|18321.7|18317.7|18322.7|18318.7|18321.7|18317.7|12
1642424400000|2022-01-17 13:00:00|18321.2|18317.2|18322.7|18318.7|18322.7|18318.7|18319.2|18315.2|7
1642424700000|2022-01-17 13:05:00|18321.7|18317.7|18317.7|18313.7|18321.7|18317.7|18317.7|18313.7|20
1642425000000|2022-01-17 13:10:00|18316.2|18312.2|18319.2|18315.2|18319.2|18315.2|18316.2|18312.2|9
1642425300000|2022-01-17 13:15:00|18319.7|18315.7|18320.7|18316.7|18321.7|18317.7|18319.7|18315.7|15
1642425600000|2022-01-17 13:20:00|18321.7|18317.7|18318.7|18314.7|18321.7|18317.7|18317.2|18313.2|24
1642425900000|2022-01-17 13:25:00|18319.2|18315.2|18318.7|18314.7|18319.2|18315.2|18315.7|18311.7|21
1642426200000|2022-01-17 13:30:00|18320.2|18316.2|18315.7|18311.7|18320.2|18316.2|18315.7|18311.7|12
1642426500000|2022-01-17 13:35:00|18316.2|18312.2|18317.7|18313.7|18317.7|18313.7|18316.2|18312.2|17
1642426800000|2022-01-17 13:40:00|18318.2|18314.2|18321.7|18317.7|18321.7|18317.7|18318.2|18314.2|12
1642427100000|2022-01-17 13:45:00|18322.2|18318.2|18318.7|18314.7|18322.2|18318.2|18318.7|18314.7|8
1642427400000|2022-01-17 13:50:00|18320.7|18316.7|18317.7|18313.7|18320.7|18316.7|18317.7|18313.7|8
1642427700000|2022-01-17 13:55:00|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|1
1642428000000|2022-01-17 14:00:00|18317.2|18313.2|18316.2|18312.2|18317.2|18313.2|18316.2|18312.2|2
1642428300000|2022-01-17 14:05:00|18317.2|18313.2|18317.2|18313.2|18317.7|18313.7|18314.7|18310.7|7
1642428600000|2022-01-17 14:10:00|18318.2|18314.2|18315.7|18311.7|18318.2|18314.2|18314.7|18310.7|8
1642428900000|2022-01-17 14:15:00|18316.2|18312.2|18320.2|18316.2|18320.2|18316.2|18316.2|18312.2|10
1642429200000|2022-01-17 14:20:00|18318.7|18314.7|18318.7|18314.7|18318.7|18314.7|18318.7|18314.7|2
1642429500000|2022-01-17 14:25:00|18318.2|18314.2|18318.2|18314.2|18318.2|18314.2|18318.2|18314.2|2
1642429800000|2022-01-17 14:30:00|18317.7|18313.7|18312.2|18308.2|18320.2|18316.2|18311.7|18307.7|58
1642430100000|2022-01-17 14:35:00|18312.7|18308.7|18317.2|18313.2|18319.2|18315.2|18312.7|18308.7|106
1642430400000|2022-01-17 14:40:00|18315.7|18311.7|18322.7|18318.7|18323.2|18319.2|18315.7|18311.7|23
1642430700000|2022-01-17 14:45:00|18321.2|18317.2|18302.2|18298.2|18322.2|18318.2|18302.2|18298.2|52
1642431000000|2022-01-17 14:50:00|18301.7|18297.7|18306.2|18302.2|18319.2|18315.2|18301.7|18297.7|187
1642431300000|2022-01-17 14:55:00|18308.2|18304.2|18303.7|18299.7|18308.7|18304.7|18301.7|18297.7|98
1642431600000|2022-01-17 15:00:00|18307.2|18303.2|18306.7|18302.7|18312.2|18308.2|18306.2|18302.2|88
1642431900000|2022-01-17 15:05:00|18308.2|18304.2|18311.7|18307.7|18313.2|18309.2|18306.2|18302.2|66
1642432200000|2022-01-17 15:10:00|18312.2|18308.2|18315.2|18311.2|18317.7|18313.7|18312.2|18308.2|30
1642432500000|2022-01-17 15:15:00|18313.2|18309.2|18316.7|18312.7|18317.2|18313.2|18312.2|18308.2|42
1642432800000|2022-01-17 15:20:00|18314.7|18310.7|18317.7|18313.7|18318.7|18314.7|18314.2|18310.2|30
1642433100000|2022-01-17 15:25:00|18318.2|18314.2|18318.2|18314.2|18320.2|18316.2|18315.7|18311.7|50
1642433400000|2022-01-17 15:30:00|18320.7|18316.7|18313.2|18309.2|18321.2|18317.2|18311.7|18307.7|49
1642433700000|2022-01-17 15:35:00|18311.7|18307.7|18307.7|18303.7|18311.7|18307.7|18305.2|18301.2|47
1642434000000|2022-01-17 15:40:00|18309.2|18305.2|18306.2|18302.2|18309.2|18305.2|18304.2|18300.2|40
1642434300000|2022-01-17 15:45:00|18305.7|18301.7|18306.7|18302.7|18308.2|18304.2|18305.2|18301.2|18
1642434600000|2022-01-17 15:50:00|18304.7|18300.7|18306.2|18302.2|18306.7|18302.7|18304.2|18300.2|18
1642434900000|2022-01-17 15:55:00|18306.7|18302.7|18307.7|18303.7|18307.7|18303.7|18306.7|18302.7|8
1642435200000|2022-01-17 16:00:00|18307.2|18303.2|18305.7|18301.7|18309.7|18305.7|18305.7|18301.7|20
1642435500000|2022-01-17 16:05:00|18304.2|18300.2|18302.2|18298.2|18304.7|18300.7|18300.2|18296.2|93
1642435800000|2022-01-17 16:10:00|18303.2|18299.2|18301.7|18297.7|18303.7|18299.7|18300.2|18296.2|55
1642436100000|2022-01-17 16:15:00|18301.2|18297.2|18299.7|18295.7|18302.2|18298.2|18298.7|18294.7|72
1642436400000|2022-01-17 16:20:00|18300.7|18296.7|18304.2|18300.2|18305.7|18301.7|18299.7|18295.7|18
1642436700000|2022-01-17 16:25:00|18305.7|18301.7|18306.7|18302.7|18307.7|18303.7|18304.7|18300.7|20
1642437000000|2022-01-17 16:30:00|18307.7|18303.7|18304.2|18300.2|18307.7|18303.7|18301.2|18297.2|55
1642437300000|2022-01-17 16:35:00|18303.2|18299.2|18308.2|18304.2|18308.2|18304.2|18303.2|18299.2|15
1642437600000|2022-01-17 16:40:00|18307.7|18303.7|18304.7|18300.7|18307.7|18303.7|18302.2|18298.2|11
1642437900000|2022-01-17 16:45:00|18303.2|18299.2|18302.7|18298.7|18303.2|18299.2|18300.7|18296.7|32
1642438200000|2022-01-17 16:50:00|18302.2|18298.2|18302.2|18298.2|18303.2|18299.2|18299.2|18295.2|27
1642438500000|2022-01-17 16:55:00|18301.7|18297.7|18300.2|18296.2|18301.7|18297.7|18299.7|18295.7|7
1642438800000|2022-01-17 17:00:00|18299.7|18295.7|18299.2|18295.2|18300.7|18296.7|18298.7|18294.7|41
1642439100000|2022-01-17 17:05:00|18299.7|18295.7|18299.7|18295.7|18300.7|18296.7|18297.7|18293.7|20
1642439400000|2022-01-17 17:10:00|18301.2|18297.2|18299.7|18295.7|18302.2|18298.2|18299.7|18295.7|15
1642439700000|2022-01-17 17:15:00|18300.7|18296.7|18302.2|18298.2|18302.2|18298.2|18300.2|18296.2|24
1642440000000|2022-01-17 17:20:00|18303.2|18299.2|18303.7|18299.7|18303.7|18299.7|18302.2|18298.2|9
1642440300000|2022-01-17 17:25:00|18304.7|18300.7|18301.7|18297.7|18304.7|18300.7|18301.7|18297.7|4
1642440600000|2022-01-17 17:30:00|18303.7|18299.7|18300.2|18296.2|18303.7|18299.7|18300.2|18296.2|2
1642440900000|2022-01-17 17:35:00|18301.2|18297.2|18301.2|18297.2|18301.2|18297.2|18301.2|18297.2|1
1642441500000|2022-01-17 17:45:00|18302.2|18298.2|18301.2|18297.2|18302.2|18298.2|18301.2|18297.2|11
1642442100000|2022-01-17 17:55:00|18300.2|18296.2|18302.2|18298.2|18302.2|18298.2|18300.2|18296.2|11
1642442400000|2022-01-17 18:00:00|18300.2|18296.2|18302.2|18298.2|18302.2|18298.2|18300.2|18296.2|4
1642442700000|2022-01-17 18:05:00|18302.7|18298.7|18302.2|18298.2|18302.7|18298.7|18302.2|18298.2|18
1642443000000|2022-01-17 18:10:00|18302.7|18298.7|18302.2|18298.2|18303.2|18299.2|18302.2|18298.2|12
1642443300000|2022-01-17 18:15:00|18300.7|18296.7|18299.7|18295.7|18301.2|18297.2|18298.7|18294.7|35
1642445700000|2022-01-17 18:55:00|18298.2|18294.2|18298.2|18294.2|18298.2|18294.2|18298.2|18294.2|2
1642448100000|2022-01-17 19:35:00|18305.7|18301.7|18305.7|18301.7|18305.7|18301.7|18305.7|18301.7|2
1642449300000|2022-01-17 19:55:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|1
1642449600000|2022-01-17 20:00:00|18302.7|18298.7|18302.7|18298.7|18302.7|18298.7|18302.7|18298.7|2
1642450500000|2022-01-17 20:15:00|18303.7|18299.7|18303.7|18299.7|18303.7|18299.7|18303.7|18299.7|1
1642450800000|2022-01-17 20:20:00|18304.2|18300.2|18304.2|18300.2|18304.2|18300.2|18304.2|18300.2|9
1642452000000|2022-01-17 20:40:00|18295.2|18291.2|18295.2|18291.2|18295.7|18291.7|18295.2|18291.2|9
1642452300000|2022-01-17 20:45:00|18297.2|18293.2|18297.2|18293.2|18297.2|18293.2|18297.2|18293.2|2
1642452900000|2022-01-17 20:55:00|18294.2|18290.2|18291.7|18287.7|18294.2|18290.2|18291.2|18287.2|17
1642453200000|2022-01-17 21:00:00|18294.7|18290.7|18294.7|18290.7|18299.2|18295.2|18292.7|18288.7|49
1642453500000|2022-01-17 21:05:00|18292.2|18288.2|18295.2|18291.2|18299.7|18295.7|18291.2|18287.2|50
1642453800000|2022-01-17 21:10:00|18297.2|18293.2|18303.2|18285.2|18303.2|18293.2|18292.2|18285.2|6497061
1642454100000|2022-01-17 21:15:00|18302.9|18284.9|18302.9|18284.9|18302.9|18284.9|18302.9|18284.9|0
1642454400000|2022-01-17 21:20:00|18301.3|18283.3|18301.3|18283.3|18301.3|18283.3|18301.3|18283.3|0
1642455600000|2022-01-17 21:40:00|18301|18283|18301|18283|18301|18283|18301|18283|0
1642456500000|2022-01-17 21:55:00|18301.2|18283.2|18301.2|18283.2|18301.2|18283.2|18301.2|18283.2|0
1642460100000|2022-01-17 22:55:00|18301.7|18283.7|18307|18289|18307|18289|18301.7|18283.7|0
1642460400000|2022-01-17 23:00:00|18309.8|18291.8|18299.2|18281.2|18318.1|18300.1|18298.8|18280.8|0
1642460700000|2022-01-17 23:05:00|18298.5|18280.5|18300.5|18282.5|18302.6|18284.6|18298.5|18280.5|0
1642461000000|2022-01-17 23:10:00|18299.8|18281.8|18299.2|18281.2|18304.7|18286.7|18299.2|18281.2|0
1642461300000|2022-01-17 23:15:00|18298.5|18280.5|18298|18280|18300.2|18282.2|18288.1|18270.1|0
1642461600000|2022-01-17 23:20:00|18297.3|18279.3|18298|18280|18299.4|18281.4|18296.6|18278.6|0
1642461900000|2022-01-17 23:25:00|18297.3|18279.3|18297.3|18279.3|18297.3|18279.3|18291.8|18273.8|0
1642462200000|2022-01-17 23:30:00|18297.7|18279.7|18303.5|18285.5|18303.5|18285.5|18297.3|18279.3|0
1642462500000|2022-01-17 23:35:00|18302.8|18284.8|18306.3|18288.3|18306.3|18288.3|18302.2|18284.2|0
1642462800000|2022-01-17 23:40:00|18306.6|18288.6|18301.5|18283.5|18307.7|18289.7|18298.7|18280.7|0
1642463100000|2022-01-17 23:45:00|18301.8|18283.8|18308.4|18290.4|18309.7|18291.7|18298.7|18280.7|0
1642463400000|2022-01-17 23:50:00|18309|18291|18311.8|18293.8|18313.9|18295.9|18308.7|18290.7|0
1642463700000|2022-01-17 23:55:00|18311.1|18293.1|18311.8|18293.8|18312.8|18294.8|18310.1|18292.1|0
1642464000000|2022-01-18 00:00:00|18312.1|18294.1|18308.7|18290.7|18315.2|18297.2|18307.7|18289.7|0
1642464300000|2022-01-18 00:05:00|18308.4|18290.4|18310.4|18292.4|18312.5|18294.5|18308.4|18290.4|0
1642464600000|2022-01-18 00:10:00|18309.7|18291.7|18306.3|18288.3|18313.9|18295.9|18306.3|18288.3|0
1642464900000|2022-01-18 00:15:00|18307|18289|18308.7|18290.7|18311.1|18293.1|18303.9|18285.9|0
1642465200000|2022-01-18 00:20:00|18309|18291|18310.3|18292.3|18315.3|18297.3|18307|18289|0
1642465500000|2022-01-18 00:25:00|18310.1|18292.1|18311.3|18293.3|18313.9|18295.9|18306.6|18288.6|0
1642465800000|2022-01-18 00:30:00|18311.6|18293.6|18322.7|18304.7|18325|18307|18310.7|18292.7|0
1642466100000|2022-01-18 00:35:00|18323.1|18305.1|18321.4|18303.4|18323.8|18305.8|18318|18300|0
1642466400000|2022-01-18 00:40:00|18321.1|18303.1|18320.3|18302.3|18322.6|18304.6|18317.3|18299.3|0
1642466700000|2022-01-18 00:45:00|18320.7|18302.7|18321.1|18303.1|18323.3|18305.3|18318.8|18300.8|0
1642467000000|2022-01-18 00:50:00|18321.5|18303.5|18327.9|18309.9|18329.3|18311.3|18321.5|18303.5|0
1642467300000|2022-01-18 00:55:00|18328.1|18310.1|18331.2|18313.2|18331.6|18313.6|18327.3|18309.3|0
1642467600000|2022-01-18 01:00:00|18331.7|18313.7|18309.7|18305.7|18332.9|18314.9|18295.2|18291.2|278
1642467900000|2022-01-18 01:05:00|18310.2|18306.2|18311.2|18307.2|18314.2|18310.2|18308.2|18304.2|166
1642468200000|2022-01-18 01:10:00|18310.7|18306.7|18314.7|18310.7|18314.7|18310.7|18309.7|18305.7|103
1642468500000|2022-01-18 01:15:00|18313.7|18309.7|18300.7|18296.7|18314.2|18310.2|18300.7|18296.7|108
1642468800000|2022-01-18 01:20:00|18300.2|18296.2|18304.7|18300.7|18307.7|18303.7|18299.7|18295.7|139
1642469100000|2022-01-18 01:25:00|18305.2|18301.2|18305.7|18301.7|18307.7|18303.7|18303.7|18299.7|59
1642469400000|2022-01-18 01:30:00|18306.7|18302.7|18303.7|18299.7|18307.2|18303.2|18301.2|18297.2|99
1642469700000|2022-01-18 01:35:00|18304.2|18300.2|18313.7|18309.7|18317.2|18313.2|18303.7|18299.7|163
1642470000000|2022-01-18 01:40:00|18314.7|18310.7|18323.7|18319.7|18323.7|18319.7|18314.2|18310.2|152
1642470300000|2022-01-18 01:45:00|18324.2|18320.2|18326.2|18322.2|18330.2|18326.2|18324.2|18320.2|123
1642470600000|2022-01-18 01:50:00|18327.2|18323.2|18331.2|18327.2|18333.7|18329.7|18327.2|18323.2|119
1642470900000|2022-01-18 01:55:00|18329.2|18325.2|18329.7|18325.7|18332.2|18328.2|18325.7|18321.7|67
1642471200000|2022-01-18 02:00:00|18330.2|18326.2|18321.2|18317.2|18330.2|18326.2|18320.7|18316.7|102
1642471500000|2022-01-18 02:05:00|18322.7|18318.7|18316.7|18312.7|18323.7|18319.7|18316.2|18312.2|74
1642471800000|2022-01-18 02:10:00|18317.2|18313.2|18311.2|18307.2|18318.7|18314.7|18311.2|18307.2|90
1642472100000|2022-01-18 02:15:00|18311.7|18307.7|18311.2|18307.2|18315.7|18311.7|18310.7|18306.7|57
1642472400000|2022-01-18 02:20:00|18310.2|18306.2|18309.7|18305.7|18311.7|18307.7|18308.2|18304.2|73
1642472700000|2022-01-18 02:25:00|18307.7|18303.7|18306.2|18302.2|18310.2|18306.2|18304.2|18300.2|58
1642473000000|2022-01-18 02:30:00|18304.2|18300.2|18315.2|18311.2|18315.2|18311.2|18302.7|18298.7|120
1642473300000|2022-01-18 02:35:00|18314.7|18310.7|18317.2|18313.2|18317.7|18313.7|18312.2|18308.2|64
1642473600000|2022-01-18 02:40:00|18316.2|18312.2|18313.7|18309.7|18317.2|18313.2|18312.2|18308.2|47
1642473900000|2022-01-18 02:45:00|18314.2|18310.2|18312.2|18308.2|18314.2|18310.2|18310.2|18306.2|57
1642474200000|2022-01-18 02:50:00|18311.7|18307.7|18312.2|18308.2|18316.2|18312.2|18310.7|18306.7|53
1642474500000|2022-01-18 02:55:00|18312.7|18308.7|18317.7|18313.7|18320.7|18316.7|18311.7|18307.7|66
1642474800000|2022-01-18 03:00:00|18318.2|18314.2|18319.7|18315.7|18320.2|18316.2|18315.7|18311.7|58
1642475100000|2022-01-18 03:05:00|18319.2|18315.2|18316.2|18312.2|18320.7|18316.7|18316.2|18312.2|54
1642475400000|2022-01-18 03:10:00|18315.7|18311.7|18314.2|18310.2|18316.7|18312.7|18314.2|18310.2|40
1642475700000|2022-01-18 03:15:00|18315.7|18311.7|18313.7|18309.7|18315.7|18311.7|18312.7|18308.7|47
1642476000000|2022-01-18 03:20:00|18314.2|18310.2|18323.2|18319.2|18325.2|18321.2|18312.7|18308.7|200
1642476300000|2022-01-18 03:25:00|18322.7|18318.7|18319.7|18315.7|18323.2|18319.2|18317.7|18313.7|79
1642476600000|2022-01-18 03:30:00|18320.7|18316.7|18331.7|18327.7|18335.7|18331.7|18317.7|18313.7|301
1642476900000|2022-01-18 03:35:00|18328.7|18324.7|18323.2|18319.2|18331.7|18327.7|18315.7|18311.7|419
1642477200000|2022-01-18 03:40:00|18321.7|18317.7|18318.7|18314.7|18324.2|18320.2|18310.2|18306.2|418
1642477500000|2022-01-18 03:45:00|18321.7|18317.7|18344.2|18340.2|18346.7|18342.7|18321.7|18317.7|3463
1642477800000|2022-01-18 03:50:00|18345.2|18341.2|18339.2|18335.2|18348.2|18344.2|18332.7|18328.7|1743
1642478100000|2022-01-18 03:55:00|18340.2|18336.2|18339.7|18335.7|18343.7|18339.7|18328.7|18324.7|1035
1642478400000|2022-01-18 04:00:00|18339.2|18335.2|18321.7|18317.7|18339.2|18335.2|18318.2|18314.2|1061
1642478700000|2022-01-18 04:05:00|18322.7|18318.7|18278.2|18274.2|18325.2|18321.2|18277.2|18273.2|1810
1642479000000|2022-01-18 04:10:00|18277.7|18273.7|18266.4|18262.4|18289.7|18285.7|18256.9|18252.9|1888
1642479300000|2022-01-18 04:15:00|18264.4|18260.4|18278.4|18274.4|18281.4|18277.4|18254.4|18250.4|1337
1642479600000|2022-01-18 04:20:00|18279.9|18275.9|18262.9|18258.9|18288.9|18284.9|18262.9|18258.9|1656
1642479900000|2022-01-18 04:25:00|18262.4|18258.4|18229.9|18225.9|18262.9|18258.9|18224.9|18220.9|1997
1642480200000|2022-01-18 04:30:00|18222.9|18218.9|18234.9|18230.9|18237.9|18233.9|18211.9|18207.9|1665
1642480500000|2022-01-18 04:35:00|18235.4|18231.4|18229.9|18225.9|18244.4|18240.4|18228.4|18224.4|920
1642480800000|2022-01-18 04:40:00|18227.4|18223.4|18233.4|18229.4|18239.9|18235.9|18225.9|18221.9|643
1642481100000|2022-01-18 04:45:00|18232.4|18228.4|18196.4|18192.4|18232.4|18228.4|18192.7|18188.7|1444
1642481400000|2022-01-18 04:50:00|18194.2|18190.2|18205.9|18201.9|18207.9|18203.9|18186.7|18182.7|1069
1642481700000|2022-01-18 04:55:00|18205.7|18201.7|18228.2|18224.2|18230.7|18226.7|18203.4|18199.4|1110
1642482000000|2022-01-18 05:00:00|18227.9|18223.9|18232.7|18228.7|18237.2|18233.2|18215.2|18211.2|961
1642482300000|2022-01-18 05:05:00|18232.9|18228.9|18225.2|18221.2|18235.2|18231.2|18218.7|18214.7|563
1642482600000|2022-01-18 05:10:00|18224.9|18220.9|18226.4|18222.4|18230.7|18226.7|18214.4|18210.4|512
1642482900000|2022-01-18 05:15:00|18226.7|18222.7|18231.7|18227.7|18233.4|18229.4|18214.4|18210.4|571
1642483200000|2022-01-18 05:20:00|18232.2|18228.2|18234.7|18230.7|18238.9|18234.9|18226.7|18222.7|279
1642483500000|2022-01-18 05:25:00|18235.4|18231.4|18237.7|18233.7|18240.7|18236.7|18225.9|18221.9|407
1642483800000|2022-01-18 05:30:00|18237.4|18233.4|18229.2|18225.2|18244.2|18240.2|18227.7|18223.7|462
1642484100000|2022-01-18 05:35:00|18228.9|18224.9|18222.9|18218.9|18234.7|18230.7|18221.9|18217.9|244
1642484400000|2022-01-18 05:40:00|18222.7|18218.7|18231.7|18227.7|18233.9|18229.9|18219.4|18215.4|381
1642484700000|2022-01-18 05:45:00|18231.9|18227.9|18232.4|18228.4|18235.9|18231.9|18229.4|18225.4|183
1642485000000|2022-01-18 05:50:00|18232.7|18228.7|18240.2|18236.2|18248.7|18244.7|18232.2|18228.2|522
1642485300000|2022-01-18 05:55:00|18239.7|18235.7|18252.2|18248.2|18254.4|18250.4|18233.9|18229.9|289
1642485600000|2022-01-18 06:00:00|18252.9|18248.9|18262.2|18258.2|18264.2|18260.2|18247.9|18243.9|541
1642485900000|2022-01-18 06:05:00|18262.4|18258.4|18258.9|18254.9|18265.9|18261.9|18255.2|18251.2|406
1642486200000|2022-01-18 06:10:00|18259.2|18255.2|18252.4|18248.4|18263.7|18259.7|18251.4|18247.4|323
1642486500000|2022-01-18 06:15:00|18252.7|18248.7|18246.7|18242.7|18254.2|18250.2|18245.2|18241.2|297
1642486800000|2022-01-18 06:20:00|18246.9|18242.9|18246.2|18242.2|18251.7|18247.7|18240.9|18236.9|243
1642487100000|2022-01-18 06:25:00|18245.9|18241.9|18252.9|18248.9|18257.9|18253.9|18242.7|18238.7|222
1642487400000|2022-01-18 06:30:00|18253.2|18249.2|18250.7|18246.7|18254.7|18250.7|18247.9|18243.9|178
1642487700000|2022-01-18 06:35:00|18250.9|18246.9|18258.7|18254.7|18259.4|18255.4|18250.9|18246.9|313
1642488000000|2022-01-18 06:40:00|18258.9|18254.9|18254.2|18250.2|18261.2|18257.2|18253.4|18249.4|210
1642488300000|2022-01-18 06:45:00|18253.9|18249.9|18262.4|18258.4|18263.9|18259.9|18253.7|18249.7|354
1642488600000|2022-01-18 06:50:00|18262.2|18258.2|18262.7|18258.7|18271.4|18267.4|18261.7|18257.7|689
1642488900000|2022-01-18 06:55:00|18262.4|18258.4|18260.4|18256.4|18263.7|18259.7|18257.4|18253.4|342
1642489200000|2022-01-18 07:00:00|18260.7|18256.7|18254.7|18250.7|18267.9|18263.9|18254.7|18250.7|504
1642489500000|2022-01-18 07:05:00|18254.9|18250.9|18251.7|18247.7|18261.4|18257.4|18249.9|18245.9|529
1642489800000|2022-01-18 07:10:00|18251.9|18247.9|18258.4|18254.4|18262.9|18258.9|18250.9|18246.9|329
1642490100000|2022-01-18 07:15:00|18258.7|18254.7|18265.4|18261.4|18266.4|18262.4|18255.7|18251.7|229
1642490400000|2022-01-18 07:20:00|18265.7|18261.7|18271.7|18267.7|18279.4|18275.4|18264.9|18260.9|584
1642490700000|2022-01-18 07:25:00|18271.4|18267.4|18279.4|18275.4|18282.9|18278.9|18270.9|18266.9|464
1642491000000|2022-01-18 07:30:00|18279.2|18275.2|18281.2|18277.2|18281.2|18277.2|18272.4|18268.4|340
1642491300000|2022-01-18 07:35:00|18281.4|18277.4|18304.2|18300.2|18304.4|18300.4|18281.4|18277.4|810
1642491600000|2022-01-18 07:40:00|18303.9|18299.9|18310.4|18306.4|18316.9|18312.9|18303.2|18299.2|1009
1642491900000|2022-01-18 07:45:00|18309.9|18305.9|18313.4|18309.4|18317.7|18313.7|18305.9|18301.9|503
1642492200000|2022-01-18 07:50:00|18313.7|18309.7|18305.9|18301.9|18319.7|18315.7|18303.4|18299.4|561
1642492500000|2022-01-18 07:55:00|18306.2|18302.2|18308.2|18304.2|18314.7|18310.7|18299.9|18295.9|599
1642492800000|2022-01-18 08:00:00|18307.9|18303.9|18313.4|18309.4|18317.2|18313.2|18303.4|18299.4|621
1642493100000|2022-01-18 08:05:00|18313.7|18309.7|18300.4|18296.4|18313.7|18309.7|18299.4|18295.4|612
1642493400000|2022-01-18 08:10:00|18300.7|18296.7|18282.2|18278.2|18303.2|18299.2|18278.7|18274.7|1138
1642493700000|2022-01-18 08:15:00|18282.7|18278.7|18273.2|18269.2|18283.7|18279.7|18261.4|18257.4|1565
1642494000000|2022-01-18 08:20:00|18272.2|18268.2|18264.7|18260.7|18277.4|18273.4|18260.9|18256.9|935
1642494300000|2022-01-18 08:25:00|18263.9|18259.9|18262.2|18258.2|18272.4|18268.4|18254.7|18250.7|1002
1642494600000|2022-01-18 08:30:00|18261.9|18257.9|18243.4|18239.4|18271.2|18267.2|18242.4|18238.4|758
1642494900000|2022-01-18 08:35:00|18243.7|18239.7|18272.7|18268.7|18273.4|18269.4|18241.9|18237.9|644
1642495200000|2022-01-18 08:40:00|18272.9|18268.9|18278.7|18274.7|18281.9|18277.9|18269.4|18265.4|442
1642495500000|2022-01-18 08:45:00|18278.4|18274.4|18278.7|18274.7|18280.7|18276.7|18268.2|18264.2|265
1642495800000|2022-01-18 08:50:00|18278.4|18274.4|18261.2|18257.2|18278.9|18274.9|18254.4|18250.4|250
1642496100000|2022-01-18 08:55:00|18261.7|18257.7|18250.4|18246.4|18264.9|18260.9|18242.2|18238.2|646
1642496400000|2022-01-18 09:00:00|18250.7|18246.7|18243.9|18239.9|18255.9|18251.9|18232.7|18228.7|596
1642496700000|2022-01-18 09:05:00|18244.2|18240.2|18208.4|18204.4|18245.9|18241.9|18207.2|18203.2|1129
1642497000000|2022-01-18 09:10:00|18207.9|18203.9|18212.7|18208.7|18223.7|18219.7|18198.4|18194.4|902
1642497300000|2022-01-18 09:15:00|18211.9|18207.9|18180.4|18176.4|18211.9|18207.9|18175.9|18171.9|1183
1642497600000|2022-01-18 09:20:00|18179.4|18175.4|18155.7|18151.7|18190.7|18186.7|18133.2|18129.2|1626
1642497900000|2022-01-18 09:25:00|18156.7|18152.7|18141.2|18137.2|18159.4|18155.4|18129.7|18125.7|1640
1642498200000|2022-01-18 09:30:00|18141.4|18137.4|18133.2|18129.2|18147.2|18143.2|18119.4|18115.4|1534
1642498500000|2022-01-18 09:35:00|18133.7|18129.7|18120.9|18116.9|18142.2|18138.2|18105.2|18101.2|1279
1642498800000|2022-01-18 09:40:00|18120.2|18116.2|18099.2|18095.2|18120.2|18116.2|18088.9|18084.9|1199
1642499100000|2022-01-18 09:45:00|18098.9|18094.9|18115.2|18111.2|18115.7|18111.7|18089.9|18085.9|1618
1642499400000|2022-01-18 09:50:00|18114.2|18110.2|18119.9|18115.9|18121.7|18117.7|18107.4|18103.4|1039
1642499700000|2022-01-18 09:55:00|18120.2|18116.2|18104.9|18100.9|18123.2|18119.2|18103.7|18099.7|2083
1642500000000|2022-01-18 10:00:00|18103.2|18099.2|18115|18111|18135|18131|18103.2|18099.2|518
1642500300000|2022-01-18 10:05:00|18115.7|18111.7|18122.7|18118.7|18125.5|18121.5|18106.7|18102.7|410
1642500600000|2022-01-18 10:10:00|18131.7|18113.7|18145.5|18127.5|18146.5|18128.5|18131.2|18113.2|6428547
1642500900000|2022-01-18 10:15:00|18145.3|18127.3|18140.2|18122.2|18147.8|18129.8|18135.4|18117.4|0
1642501200000|2022-01-18 10:20:00|18140.5|18122.5|18157.5|18139.5|18157.5|18139.5|18139.8|18121.8|0
1642501500000|2022-01-18 10:25:00|18157.2|18139.2|18173.6|18155.6|18178.1|18160.1|18156.6|18138.6|0
1642501800000|2022-01-18 10:30:00|18174|18156|18165.7|18147.7|18178.4|18160.4|18163.5|18145.5|0
1642502100000|2022-01-18 10:35:00|18165.9|18147.9|18146.7|18128.7|18168.6|18150.6|18145.7|18127.7|0
1642502400000|2022-01-18 10:40:00|18147|18129|18114.7|18110.7|18147|18129|18112|18108|64
1642502700000|2022-01-18 10:45:00|18113.5|18109.5|18123|18119|18127|18123|18113.5|18109.5|72
1642503000000|2022-01-18 10:50:00|18122.7|18118.7|18114.7|18110.7|18127.5|18123.5|18114.7|18110.7|123
1642503300000|2022-01-18 10:55:00|18115|18111|18126.2|18122.2|18126.7|18122.7|18114|18110|67
1642503600000|2022-01-18 11:00:00|18126.7|18122.7|18111.5|18107.5|18127.2|18123.2|18108|18104|81
1642503900000|2022-01-18 11:05:00|18111.7|18107.7|18116.7|18112.7|18119.7|18115.7|18106.2|18102.2|110
1642504200000|2022-01-18 11:10:00|18116.5|18112.5|18112.2|18108.2|18117|18113|18107|18103|39
1642504500000|2022-01-18 11:15:00|18111.2|18107.2|18124.2|18120.2|18124.7|18120.7|18111.2|18107.2|75
1642504800000|2022-01-18 11:20:00|18123.2|18119.2|18128.7|18124.7|18128.7|18124.7|18118.7|18114.7|148
1642505100000|2022-01-18 11:25:00|18129.7|18125.7|18128.7|18124.7|18129.7|18125.7|18124.2|18120.2|52
1642505400000|2022-01-18 11:30:00|18129.2|18125.2|18124.7|18120.7|18131.7|18127.7|18122.2|18118.2|70
1642505700000|2022-01-18 11:35:00|18125.7|18121.7|18122.7|18118.7|18128.7|18124.7|18120.2|18116.2|66
1642506000000|2022-01-18 11:40:00|18123.7|18119.7|18129.2|18125.2|18131.2|18127.2|18123.7|18119.7|21
1642506300000|2022-01-18 11:45:00|18132.7|18128.7|18133.2|18129.2|18141.7|18137.7|18129.2|18125.2|70
1642506600000|2022-01-18 11:50:00|18133.7|18129.7|18131.7|18127.7|18135.7|18131.7|18128.2|18124.2|40
1642506900000|2022-01-18 11:55:00|18133.2|18129.2|18134.2|18130.2|18134.2|18130.2|18130.7|18126.7|18
1642507200000|2022-01-18 12:00:00|18135.2|18131.2|18134.2|18130.2|18136.7|18132.7|18128.7|18124.7|29
1642507500000|2022-01-18 12:05:00|18133.7|18129.7|18135.2|18131.2|18136.7|18132.7|18131.7|18127.7|19
1642507800000|2022-01-18 12:10:00|18138.2|18134.2|18135.2|18131.2|18138.2|18134.2|18133.2|18129.2|29
1642508100000|2022-01-18 12:15:00|18134.7|18130.7|18132.2|18128.2|18135.2|18131.2|18132.2|18128.2|37
1642508400000|2022-01-18 12:20:00|18135.2|18131.2|18136.7|18132.7|18140.2|18136.2|18134.2|18130.2|42
1642508700000|2022-01-18 12:25:00|18137.7|18133.7|18145.7|18141.7|18145.7|18141.7|18137.7|18133.7|30
1642509000000|2022-01-18 12:30:00|18145.2|18141.2|18140.7|18136.7|18147.7|18143.7|18140.2|18136.2|51
1642509300000|2022-01-18 12:35:00|18142.2|18138.2|18144.2|18140.2|18147.7|18143.7|18141.2|18137.2|19
1642509600000|2022-01-18 12:40:00|18146.7|18142.7|18141.7|18137.7|18146.7|18142.7|18139.7|18135.7|30
1642509900000|2022-01-18 12:45:00|18143.7|18139.7|18147.2|18143.2|18149.7|18145.7|18143.7|18139.7|35
1642510200000|2022-01-18 12:50:00|18148.2|18144.2|18151.7|18147.7|18154.2|18150.2|18148.2|18144.2|27
1642510500000|2022-01-18 12:55:00|18151.2|18147.2|18154.2|18150.2|18154.2|18150.2|18148.2|18144.2|233
1642510800000|2022-01-18 13:00:00|18153.7|18149.7|18142.7|18138.7|18154.7|18150.7|18142.7|18138.7|166
1642511100000|2022-01-18 13:05:00|18142.2|18138.2|18142.7|18138.7|18146.2|18142.2|18141.7|18137.7|92
1642511400000|2022-01-18 13:10:00|18144.2|18140.2|18146.2|18142.2|18150.7|18146.7|18144.2|18140.2|34
1642511700000|2022-01-18 13:15:00|18147.7|18143.7|18138.2|18134.2|18147.7|18143.7|18135.7|18131.7|197
1642512000000|2022-01-18 13:20:00|18138.7|18134.7|18139.2|18135.2|18147.2|18143.2|18138.7|18134.7|95
1642512300000|2022-01-18 13:25:00|18140.7|18136.7|18139.7|18135.7|18146.2|18142.2|18139.7|18135.7|25
1642512600000|2022-01-18 13:30:00|18142.2|18138.2|18147.7|18143.7|18157.2|18153.2|18142.2|18138.2|103
1642512900000|2022-01-18 13:35:00|18147.2|18143.2|18139.2|18135.2|18147.2|18143.2|18138.2|18134.2|385
1642513200000|2022-01-18 13:40:00|18138.2|18134.2|18135.7|18131.7|18140.7|18136.7|18133.2|18129.2|78
1642513500000|2022-01-18 13:45:00|18137.2|18133.2|18134.2|18130.2|18139.2|18135.2|18134.2|18130.2|38
1642513800000|2022-01-18 13:50:00|18134.7|18130.7|18135.7|18131.7|18140.2|18136.2|18134.7|18130.7|37
1642514100000|2022-01-18 13:55:00|18135.2|18131.2|18147.7|18143.7|18150.2|18146.2|18132.7|18128.7|77
1642514400000|2022-01-18 14:00:00|18145.7|18141.7|18144.2|18140.2|18145.7|18141.7|18140.7|18136.7|35
1642514700000|2022-01-18 14:05:00|18146.7|18142.7|18141.2|18137.2|18146.7|18142.7|18139.2|18135.2|45
1642515000000|2022-01-18 14:10:00|18141.7|18137.7|18137.7|18133.7|18142.2|18138.2|18132.7|18128.7|52
1642515300000|2022-01-18 14:15:00|18139.7|18135.7|18125.2|18121.2|18139.7|18135.7|18124.7|18120.7|91
1642515600000|2022-01-18 14:20:00|18124.7|18120.7|18132.7|18128.7|18134.7|18130.7|18124.7|18120.7|26
1642515900000|2022-01-18 14:25:00|18134.2|18130.2|18116.2|18112.2|18135.2|18131.2|18115.7|18111.7|113
1642516200000|2022-01-18 14:30:00|18117.7|18113.7|18111.2|18107.2|18127.7|18123.7|18111.2|18107.2|144
1642516500000|2022-01-18 14:35:00|18110.7|18106.7|18114.2|18110.2|18114.2|18110.2|18101.7|18097.7|399
1642516800000|2022-01-18 14:40:00|18112.7|18108.7|18127.2|18123.2|18128.7|18124.7|18106.7|18102.7|308
1642517100000|2022-01-18 14:45:00|18127.7|18123.7|18128.2|18124.2|18139.7|18135.7|18121.7|18117.7|257
1642517400000|2022-01-18 14:50:00|18126.2|18122.2|18134.7|18130.7|18136.7|18132.7|18112.7|18108.7|135
1642517700000|2022-01-18 14:55:00|18134.2|18130.2|18127.2|18123.2|18134.2|18130.2|18113.2|18109.2|81
1642518000000|2022-01-18 15:00:00|18125.7|18121.7|18118.2|18114.2|18125.7|18121.7|18116.2|18112.2|260
1642518300000|2022-01-18 15:05:00|18121.2|18117.2|18139.2|18135.2|18139.2|18135.2|18118.2|18114.2|165
1642518600000|2022-01-18 15:10:00|18141.2|18137.2|18128.7|18124.7|18145.2|18141.2|18128.7|18124.7|74
1642518900000|2022-01-18 15:15:00|18124.2|18120.2|18134.7|18130.7|18140.7|18136.7|18123.2|18119.2|137
1642519200000|2022-01-18 15:20:00|18134.2|18130.2|18137.2|18133.2|18138.2|18134.2|18128.7|18124.7|133
1642519500000|2022-01-18 15:25:00|18137.7|18133.7|18144.2|18140.2|18144.2|18140.2|18130.7|18126.7|103
1642519800000|2022-01-18 15:30:00|18142.7|18138.7|18133.2|18129.2|18142.7|18138.7|18129.7|18125.7|124
1642520100000|2022-01-18 15:35:00|18134.7|18130.7|18130.2|18126.2|18134.7|18130.7|18125.2|18121.2|68
1642520400000|2022-01-18 15:40:00|18126.2|18122.2|18143.7|18139.7|18143.7|18139.7|18124.7|18120.7|74
1642520700000|2022-01-18 15:45:00|18145.7|18141.7|18131.7|18127.7|18148.7|18144.7|18130.2|18126.2|188
1642521000000|2022-01-18 15:50:00|18134.2|18130.2|18126.7|18122.7|18135.2|18131.2|18124.2|18120.2|32
1642521300000|2022-01-18 15:55:00|18125.2|18121.2|18126.2|18122.2|18128.2|18124.2|18117.7|18113.7|101
1642521600000|2022-01-18 16:00:00|18124.7|18120.7|18136.2|18132.2|18137.2|18133.2|18124.7|18120.7|101
1642521900000|2022-01-18 16:05:00|18140.2|18136.2|18127.2|18123.2|18140.2|18136.2|18120.2|18116.2|128
1642522200000|2022-01-18 16:10:00|18126.7|18122.7|18130.7|18126.7|18130.7|18126.7|18124.2|18120.2|49
1642522500000|2022-01-18 16:15:00|18130.2|18126.2|18134.7|18130.7|18138.7|18134.7|18130.2|18126.2|40
1642522800000|2022-01-18 16:20:00|18131.7|18127.7|18122.2|18118.2|18131.7|18127.7|18122.2|18118.2|156
1642523100000|2022-01-18 16:25:00|18120.7|18116.7|18122.7|18118.7|18129.2|18125.2|18119.2|18115.2|151
1642523400000|2022-01-18 16:30:00|18123.7|18119.7|18113.2|18109.2|18124.2|18120.2|18112.7|18108.7|103
1642523700000|2022-01-18 16:35:00|18115.7|18111.7|18128.7|18124.7|18128.7|18124.7|18114.7|18110.7|87
1642524000000|2022-01-18 16:40:00|18127.7|18123.7|18124.2|18120.2|18129.7|18125.7|18118.7|18114.7|69
1642524300000|2022-01-18 16:45:00|18124.7|18120.7|18135.2|18131.2|18136.7|18132.7|18124.2|18120.2|102
1642524600000|2022-01-18 16:50:00|18137.7|18133.7|18140.2|18136.2|18145.2|18141.2|18135.2|18131.2|86
1642524900000|2022-01-18 16:55:00|18139.2|18135.2|18138.2|18134.2|18139.2|18135.2|18135.2|18131.2|41
1642525200000|2022-01-18 17:00:00|18139.7|18135.7|18120.2|18116.2|18140.2|18136.2|18120.2|18116.2|47
1642525500000|2022-01-18 17:05:00|18119.2|18115.2|18121.7|18117.7|18121.7|18117.7|18116.2|18112.2|44
1642525800000|2022-01-18 17:10:00|18118.2|18114.2|18120.2|18116.2|18120.2|18116.2|18115.2|18111.2|46
1642526100000|2022-01-18 17:15:00|18121.7|18117.7|18130.7|18126.7|18132.7|18128.7|18116.7|18112.7|42
1642526400000|2022-01-18 17:20:00|18130.2|18126.2|18112.2|18108.2|18130.2|18126.2|18111.2|18107.2|65
1642526700000|2022-01-18 17:25:00|18113.7|18109.7|18114.2|18110.2|18115.2|18111.2|18109.2|18105.2|94
1642527000000|2022-01-18 17:30:00|18113.2|18109.2|18106.2|18102.2|18113.7|18109.7|18103.7|18099.7|223
1642527300000|2022-01-18 17:35:00|18108.2|18104.2|18109.7|18105.7|18110.7|18106.7|18106.2|18102.2|268
1642527600000|2022-01-18 17:40:00|18109.2|18105.2|18108.2|18104.2|18113.2|18109.2|18107.7|18103.7|178
1642527900000|2022-01-18 17:45:00|18107.7|18103.7|18096.7|18092.7|18110.7|18106.7|18094.2|18090.2|158
1642528200000|2022-01-18 17:50:00|18097.7|18093.7|18100.7|18096.7|18106.2|18102.2|18097.2|18093.2|58
1642528500000|2022-01-18 17:55:00|18099.7|18095.7|18101.2|18097.2|18105.7|18101.7|18097.7|18093.7|86
1642528800000|2022-01-18 18:00:00|18101.7|18097.7|18104.2|18100.2|18104.2|18100.2|18097.7|18093.7|84
1642529100000|2022-01-18 18:05:00|18102.7|18098.7|18105.7|18101.7|18106.2|18102.2|18095.7|18091.7|167
1642529400000|2022-01-18 18:10:00|18105.2|18101.2|18108.7|18104.7|18112.7|18108.7|18103.2|18099.2|81
1642529700000|2022-01-18 18:15:00|18111.2|18107.2|18116.2|18112.2|18121.7|18117.7|18107.7|18103.7|59
1642530000000|2022-01-18 18:20:00|18116.7|18112.7|18108.2|18104.2|18116.7|18112.7|18105.7|18101.7|71
1642530300000|2022-01-18 18:25:00|18105.7|18101.7|18105.2|18101.2|18107.7|18103.7|18104.2|18100.2|36
1642530600000|2022-01-18 18:30:00|18107.7|18103.7|18111.2|18107.2|18113.2|18109.2|18104.2|18100.2|31
1642530900000|2022-01-18 18:35:00|18113.7|18109.7|18120.7|18116.7|18120.7|18116.7|18113.7|18109.7|43
1642531200000|2022-01-18 18:40:00|18121.2|18117.2|18128.7|18124.7|18130.2|18126.2|18119.2|18115.2|53
1642531500000|2022-01-18 18:45:00|18127.7|18123.7|18124.2|18120.2|18131.2|18127.2|18122.2|18118.2|46
1642531800000|2022-01-18 18:50:00|18122.2|18118.2|18126.7|18122.7|18127.7|18123.7|18122.2|18118.2|25
1642532100000|2022-01-18 18:55:00|18127.2|18123.2|18130.2|18126.2|18133.7|18129.7|18125.2|18121.2|27
1642532400000|2022-01-18 19:00:00|18133.2|18129.2|18131.7|18127.7|18138.2|18134.2|18131.7|18127.7|58
1642532700000|2022-01-18 19:05:00|18136.7|18132.7|18129.2|18125.2|18136.7|18132.7|18128.7|18124.7|34
1642533000000|2022-01-18 19:10:00|18128.2|18124.2|18120.7|18116.7|18128.7|18124.7|18120.2|18116.2|32
1642533300000|2022-01-18 19:15:00|18125.2|18121.2|18130.2|18126.2|18130.2|18126.2|18125.2|18121.2|19
1642533600000|2022-01-18 19:20:00|18136.7|18132.7|18122.2|18118.2|18136.7|18132.7|18122.2|18118.2|36
1642533900000|2022-01-18 19:25:00|18120.7|18116.7|18126.7|18122.7|18127.7|18123.7|18119.2|18115.2|38
1642534200000|2022-01-18 19:30:00|18126.2|18122.2|18134.7|18130.7|18138.2|18134.2|18126.2|18122.2|78
1642534500000|2022-01-18 19:35:00|18139.2|18135.2|18148.2|18144.2|18149.2|18145.2|18139.2|18135.2|98
1642534800000|2022-01-18 19:40:00|18147.7|18143.7|18145.2|18141.2|18148.2|18144.2|18143.7|18139.7|59
1642535100000|2022-01-18 19:45:00|18144.7|18140.7|18155.2|18151.2|18156.7|18152.7|18144.7|18140.7|63
1642535400000|2022-01-18 19:50:00|18156.7|18152.7|18161.7|18157.7|18164.2|18160.2|18156.7|18152.7|86
1642535700000|2022-01-18 19:55:00|18164.2|18160.2|18160.2|18156.2|18164.2|18160.2|18156.2|18152.2|70
1642536000000|2022-01-18 20:00:00|18161.7|18157.7|18148.7|18144.7|18161.7|18157.7|18148.2|18144.2|78
1642536300000|2022-01-18 20:05:00|18150.7|18146.7|18154.7|18150.7|18157.2|18153.2|18149.2|18145.2|16
1642536600000|2022-01-18 20:10:00|18155.2|18151.2|18144.2|18140.2|18157.2|18153.2|18144.2|18140.2|45
1642536900000|2022-01-18 20:15:00|18141.7|18137.7|18123.2|18119.2|18141.7|18137.7|18120.7|18116.7|156
1642537200000|2022-01-18 20:20:00|18121.2|18117.2|18130.7|18126.7|18133.2|18129.2|18121.2|18117.2|27
1642537500000|2022-01-18 20:25:00|18130.2|18126.2|18123.2|18119.2|18130.2|18126.2|18120.2|18116.2|68
1642537800000|2022-01-18 20:30:00|18121.2|18117.2|18128.2|18124.2|18133.2|18129.2|18118.7|18114.7|104
1642538100000|2022-01-18 20:35:00|18130.2|18126.2|18127.7|18123.7|18130.2|18126.2|18123.7|18119.7|79
1642538400000|2022-01-18 20:40:00|18124.2|18120.2|18102.7|18098.7|18124.7|18120.7|18102.7|18098.7|135
1642538700000|2022-01-18 20:45:00|18106.7|18102.7|18112.2|18108.2|18117.7|18113.7|18105.7|18101.7|116
1642539000000|2022-01-18 20:50:00|18115.2|18111.2|18100.7|18096.7|18122.2|18118.2|18098.7|18094.7|175
1642539300000|2022-01-18 20:55:00|18101.7|18097.7|18114.7|18110.7|18114.7|18110.7|18099.2|18095.2|114
1642539600000|2022-01-18 21:00:00|18110.2|18106.2|18108.7|18104.7|18115.2|18111.2|18107.7|18103.7|49
1642539900000|2022-01-18 21:05:00|18111.7|18107.7|18110.2|18106.2|18113.7|18109.7|18109.7|18105.7|39
1642540200000|2022-01-18 21:10:00|18111.7|18107.7|18117.8|18099.8|18118.5|18109.7|18110.2|18099.8|6488923
1642540500000|2022-01-18 21:15:00|18117.1|18099.1|18119.5|18101.5|18122.7|18104.7|18116.4|18098.4|0
1642540800000|2022-01-18 21:20:00|18119.8|18101.8|18126.1|18108.1|18127.4|18109.4|18119.8|18101.8|0
1642541100000|2022-01-18 21:25:00|18125.7|18107.7|18125.8|18107.8|18131.4|18113.4|18125.4|18107.4|0
1642541400000|2022-01-18 21:30:00|18126.5|18108.5|18125.8|18107.8|18127.2|18109.2|18124.4|18106.4|0
1642541700000|2022-01-18 21:35:00|18126.1|18108.1|18126.5|18108.5|18127.2|18109.2|18124.4|18106.4|0
1642542000000|2022-01-18 21:40:00|18126.1|18108.1|18132.7|18114.7|18133.1|18115.1|18125.8|18107.8|0
1642542300000|2022-01-18 21:45:00|18133.4|18115.4|18136.2|18118.2|18137.6|18119.6|18133.4|18115.4|0
1642542600000|2022-01-18 21:50:00|18134.8|18116.8|18134.8|18116.8|18136.5|18118.5|18132|18114|0
1642542900000|2022-01-18 21:55:00|18135.5|18117.5|18135|18117|18137.6|18119.6|18133.8|18115.8|0
1642543200000|2022-01-18 22:00:00|18135.3|18117.3|18135.4|18117.4|18135.7|18117.7|18134.4|18116.4|0
1642543500000|2022-01-18 22:05:00|18135.5|18117.5|18134.9|18116.9|18135.5|18117.5|18134.9|18116.9|0
1642543800000|2022-01-18 22:10:00|18135.2|18117.2|18135|18117|18135.4|18117.4|18134.9|18116.9|0
1642544100000|2022-01-18 22:15:00|18135.3|18117.3|18134.6|18116.6|18135.5|18117.5|18134.6|18116.6|0
1642544400000|2022-01-18 22:20:00|18134.8|18116.8|18135.5|18117.5|18135.7|18117.7|18134.8|18116.8|0
1642544700000|2022-01-18 22:25:00|18135.3|18117.3|18135.5|18117.5|18135.6|18117.6|18135.3|18117.3|0
1642545300000|2022-01-18 22:35:00|18135.6|18117.6|18135.5|18117.5|18135.6|18117.6|18135.5|18117.5|0
1642545600000|2022-01-18 22:40:00|18135.2|18117.2|18134.9|18116.9|18135.2|18117.2|18134.9|18116.9|0
1642545900000|2022-01-18 22:45:00|18135|18117|18135.1|18117.1|18135.2|18117.2|18135|18117|0
1642546200000|2022-01-18 22:50:00|18135|18117|18134.7|18116.7|18135|18117|18134.7|18116.7|0
1642546500000|2022-01-18 22:55:00|18134.9|18116.9|18135|18117|18135.1|18117.1|18134.9|18116.9|0
1642546800000|2022-01-18 23:00:00|18141.8|18123.8|18139.5|18121.5|18144|18126|18133.6|18115.6|0
1642547100000|2022-01-18 23:05:00|18139.9|18121.9|18138.1|18120.1|18140.6|18122.6|18135.4|18117.4|0
1642547400000|2022-01-18 23:10:00|18138.8|18120.8|18143.7|18125.7|18145.8|18127.8|18137.5|18119.5|0
1642547700000|2022-01-18 23:15:00|18143|18125|18131.1|18113.1|18143|18125|18131.1|18113.1|0
1642548000000|2022-01-18 23:20:00|18132.4|18114.4|18133.8|18115.8|18138|18120|18129|18111|0
1642548300000|2022-01-18 23:25:00|18134.5|18116.5|18131.8|18113.8|18137.3|18119.3|18131.8|18113.8|0
1642548600000|2022-01-18 23:30:00|18132.4|18114.4|18125.5|18107.5|18133.8|18115.8|18121.3|18103.3|0
1642548900000|2022-01-18 23:35:00|18126.2|18108.2|18122|18104|18126.2|18108.2|18120|18102|0
1642549200000|2022-01-18 23:40:00|18121.7|18103.7|18118.1|18100.1|18125.1|18107.1|18117.8|18099.8|0
1642549500000|2022-01-18 23:45:00|18117.8|18099.8|18118.6|18100.6|18122.1|18104.1|18117.8|18099.8|0
1642549800000|2022-01-18 23:50:00|18119.3|18101.3|18116.8|18098.8|18119.3|18101.3|18111|18093|0
1642550100000|2022-01-18 23:55:00|18117.1|18099.1|18111.8|18093.8|18117.1|18099.1|18110.7|18092.7|0
1642550400000|2022-01-19 00:00:00|18112.1|18094.1|18121.7|18103.7|18123.1|18105.1|18111.3|18093.3|0
1642550700000|2022-01-19 00:05:00|18122.4|18104.4|18118.9|18100.9|18125.2|18107.2|18115.5|18097.5|0
1642551000000|2022-01-19 00:10:00|18117.6|18099.6|18107.4|18089.4|18118.3|18100.3|18106|18088|0
1642551300000|2022-01-19 00:15:00|18107|18089|18111.1|18093.1|18114.6|18096.6|18105.1|18087.1|0
1642551600000|2022-01-19 00:20:00|18111.4|18093.4|18117.3|18099.3|18119.5|18101.5|18109|18091|0
1642551900000|2022-01-19 00:25:00|18117.8|18099.8|18115.8|18097.8|18122.7|18104.7|18114.3|18096.3|0
1642552200000|2022-01-19 00:30:00|18115.7|18097.7|18117.1|18099.1|18122.4|18104.4|18114.5|18096.5|0
1642552500000|2022-01-19 00:35:00|18117.5|18099.5|18113.6|18095.6|18117.8|18099.8|18110.4|18092.4|0
1642552800000|2022-01-19 00:40:00|18114|18096|18109.7|18091.7|18115.7|18097.7|18108.5|18090.5|0
1642553100000|2022-01-19 00:45:00|18110.1|18092.1|18098.8|18080.8|18112.1|18094.1|18097.6|18079.6|0
1642553400000|2022-01-19 00:50:00|18099.2|18081.2|18096.3|18078.3|18102.3|18084.3|18087.8|18069.8|0
1642553700000|2022-01-19 00:55:00|18095.8|18077.8|18099.9|18081.9|18100.6|18082.6|18094.1|18076.1|0
1642554000000|2022-01-19 01:00:00|18100.7|18082.7|18123.2|18119.2|18139.7|18135.7|18100.7|18082.7|461
1642554300000|2022-01-19 01:05:00|18123.7|18119.7|18131.2|18127.2|18131.7|18127.7|18121.7|18117.7|218
1642554600000|2022-01-19 01:10:00|18131.7|18127.7|18131.7|18127.7|18139.2|18135.2|18130.2|18126.2|152
1642554900000|2022-01-19 01:15:00|18134.2|18130.2|18132.7|18128.7|18143.2|18139.2|18132.7|18128.7|146
1642555200000|2022-01-19 01:20:00|18134.7|18130.7|18137.7|18133.7|18139.7|18135.7|18133.7|18129.7|82
1642555500000|2022-01-19 01:25:00|18137.2|18133.2|18132.2|18128.2|18142.2|18138.2|18132.2|18128.2|126
1642555800000|2022-01-19 01:30:00|18133.2|18129.2|18112.2|18108.2|18136.2|18132.2|18112.2|18108.2|248
1642556100000|2022-01-19 01:35:00|18113.7|18109.7|18112.7|18108.7|18120.2|18116.2|18111.2|18107.2|147
1642556400000|2022-01-19 01:40:00|18114.7|18110.7|18110.2|18106.2|18123.2|18119.2|18109.2|18105.2|99
1642556700000|2022-01-19 01:45:00|18111.7|18107.7|18108.7|18104.7|18120.2|18116.2|18104.7|18100.7|109
1642557000000|2022-01-19 01:50:00|18107.7|18103.7|18097.7|18093.7|18107.7|18103.7|18096.7|18092.7|42
1642557300000|2022-01-19 01:55:00|18099.7|18095.7|18100.2|18096.2|18100.2|18096.2|18096.7|18092.7|29
1642557600000|2022-01-19 02:00:00|18101.2|18097.2|18107.7|18103.7|18110.7|18106.7|18101.2|18097.2|135
1642557900000|2022-01-19 02:05:00|18108.7|18104.7|18109.7|18105.7|18117.7|18113.7|18108.2|18104.2|71
1642558200000|2022-01-19 02:10:00|18109.2|18105.2|18115.2|18111.2|18115.2|18111.2|18106.7|18102.7|45
1642558500000|2022-01-19 02:15:00|18117.2|18113.2|18123.7|18119.7|18125.2|18121.2|18116.7|18112.7|65
1642558800000|2022-01-19 02:20:00|18122.2|18118.2|18121.2|18117.2|18123.2|18119.2|18120.2|18116.2|25
1642559100000|2022-01-19 02:25:00|18123.2|18119.2|18127.2|18123.2|18128.2|18124.2|18123.2|18119.2|33
1642559400000|2022-01-19 02:30:00|18126.7|18122.7|18125.2|18121.2|18128.2|18124.2|18125.2|18121.2|127
1642559700000|2022-01-19 02:35:00|18125.7|18121.7|18114.7|18110.7|18127.2|18123.2|18114.2|18110.2|115
1642560000000|2022-01-19 02:40:00|18115.7|18111.7|18108.2|18104.2|18121.2|18117.2|18101.7|18097.7|177
1642560300000|2022-01-19 02:45:00|18107.7|18103.7|18097.2|18093.2|18107.7|18103.7|18092.2|18088.2|163
1642560600000|2022-01-19 02:50:00|18096.2|18092.2|18074.2|18070.2|18099.2|18095.2|18070.2|18066.2|326
1642560900000|2022-01-19 02:55:00|18076.2|18072.2|18082.7|18078.7|18093.2|18089.2|18076.2|18072.2|182
1642561200000|2022-01-19 03:00:00|18080.7|18076.7|18071.2|18067.2|18081.2|18077.2|18070.7|18066.7|157
1642561500000|2022-01-19 03:05:00|18072.7|18068.7|18074.2|18070.2|18075.7|18071.7|18066.2|18062.2|294
1642561800000|2022-01-19 03:10:00|18070.7|18066.7|18067.2|18063.2|18072.2|18068.2|18063.2|18059.2|232
1642562100000|2022-01-19 03:15:00|18066.7|18062.7|18068.7|18064.7|18079.2|18075.2|18065.2|18061.2|90
1642562400000|2022-01-19 03:20:00|18065.7|18061.7|18063.2|18059.2|18068.7|18064.7|18061.7|18057.7|164
1642562700000|2022-01-19 03:25:00|18062.2|18058.2|18058.2|18054.2|18062.2|18058.2|18057.2|18053.2|226
1642563000000|2022-01-19 03:30:00|18057.7|18053.7|18059.2|18055.2|18077.2|18073.2|18054.2|18050.2|362
1642563300000|2022-01-19 03:35:00|18056.2|18052.2|18070.7|18066.7|18075.7|18071.7|18053.7|18049.7|341
1642563600000|2022-01-19 03:40:00|18068.2|18064.2|18081.2|18077.2|18082.2|18078.2|18064.2|18060.2|365
1642563900000|2022-01-19 03:45:00|18081.7|18077.7|18043.7|18039.7|18086.7|18082.7|18017.2|18013.2|3642
1642564200000|2022-01-19 03:50:00|18041.7|18037.7|18066.7|18062.7|18076.2|18072.2|18030.7|18026.7|1687
1642564500000|2022-01-19 03:55:00|18065.2|18061.2|18073.7|18069.7|18097.2|18093.2|18060.2|18056.2|1601
1642564800000|2022-01-19 04:00:00|18072.7|18068.7|18024.2|18020.2|18080.2|18076.2|18024.2|18020.2|1407
1642565100000|2022-01-19 04:05:00|18024.7|18020.7|17987.2|17983.2|18032.2|18028.2|17974.7|17970.7|3247
1642565400000|2022-01-19 04:10:00|17986.2|17982.2|17970.7|17966.7|17994.2|17990.2|17956.2|17952.2|1886
1642565700000|2022-01-19 04:15:00|17968.7|17964.7|18016.7|18012.7|18020.7|18016.7|17966.7|17962.7|1717
1642566000000|2022-01-19 04:20:00|18017.7|18013.7|18014.2|18010.2|18029.7|18025.7|18009.2|18005.2|1047
1642566300000|2022-01-19 04:25:00|18014.7|18010.7|18044.2|18040.2|18044.2|18040.2|18012.2|18008.2|1155
1642566600000|2022-01-19 04:30:00|18044.7|18040.7|18040.2|18036.2|18049.2|18045.2|18020.2|18016.2|1306
1642566900000|2022-01-19 04:35:00|18041.2|18037.2|18041.2|18037.2|18044.2|18040.2|18024.2|18020.2|634
1642567200000|2022-01-19 04:40:00|18040.7|18036.7|18038.2|18034.2|18045.2|18041.2|18032.2|18028.2|509
1642567500000|2022-01-19 04:45:00|18038.7|18034.7|18055.2|18051.2|18064.7|18060.7|18038.7|18034.7|1283
1642567800000|2022-01-19 04:50:00|18055.5|18051.5|18006.2|18002.2|18062.2|18058.2|18005.5|18001.5|674
1642568100000|2022-01-19 04:55:00|18005.7|18001.7|18000|17996|18013|18009|17992|17988|929
1642568400000|2022-01-19 05:00:00|17999.7|17995.7|18001.2|17997.2|18015.7|18011.7|17991.7|17987.7|1653
1642568700000|2022-01-19 05:05:00|18001.7|17997.7|18009.5|18005.5|18010.5|18006.5|17999.7|17995.7|962
1642569000000|2022-01-19 05:10:00|18009.7|18005.7|18018.5|18014.5|18023.5|18019.5|18004.2|18000.2|827
1642569300000|2022-01-19 05:15:00|18018.7|18014.7|18002.5|17998.5|18024.7|18020.7|18002.5|17998.5|654
1642569600000|2022-01-19 05:20:00|18002.7|17998.7|17989.7|17985.7|18003.7|17999.7|17987|17983|508
1642569900000|2022-01-19 05:25:00|17989.2|17985.2|17972|17968|17992.2|17988.2|17969.5|17965.5|1008
1642570200000|2022-01-19 05:30:00|17972.5|17968.5|17970.2|17966.2|17983.7|17979.7|17966.7|17962.7|1677
1642570500000|2022-01-19 05:35:00|17970|17966|17982.5|17978.5|17990.5|17986.5|17966.5|17962.5|639
1642570800000|2022-01-19 05:40:00|17982.7|17978.7|17968|17964|17988|17984|17967|17963|446
1642571100000|2022-01-19 05:45:00|17968.2|17964.2|17942.2|17938.2|17969.5|17965.5|17942.2|17938.2|1141
1642571400000|2022-01-19 05:50:00|17942.5|17938.5|17961.7|17957.7|17962.5|17958.5|17941.7|17937.7|896
1642571700000|2022-01-19 05:55:00|17961.5|17957.5|17975.2|17971.2|17981|17977|17961.2|17957.2|804
1642572000000|2022-01-19 06:00:00|17976|17972|17984.5|17980.5|17987.5|17983.5|17963.7|17959.7|672
1642572300000|2022-01-19 06:05:00|17984.7|17980.7|17982.5|17978.5|17992.2|17988.2|17978.7|17974.7|440
1642572600000|2022-01-19 06:10:00|17982.2|17978.2|17979.7|17975.7|17993.5|17989.5|17975.5|17971.5|392
1642572900000|2022-01-19 06:15:00|17979.5|17975.5|17991.2|17987.2|17993.2|17989.2|17969.2|17965.2|421
1642573200000|2022-01-19 06:20:00|17992|17988|17992|17988|17997.2|17993.2|17983|17979|643
1642573500000|2022-01-19 06:25:00|17992.7|17988.7|17984.2|17980.2|17994.5|17990.5|17978|17974|457
1642573800000|2022-01-19 06:30:00|17984.5|17980.5|17983.5|17979.5|17996.2|17992.2|17983|17979|345
1642574100000|2022-01-19 06:35:00|17983|17979|17971|17967|17987.5|17983.5|17963|17959|919
1642574400000|2022-01-19 06:40:00|17970.7|17966.7|17963|17959|17971|17967|17960.2|17956.2|242
1642574700000|2022-01-19 06:45:00|17962.7|17958.7|17972.2|17968.2|17977.2|17973.2|17959.2|17955.2|414
1642575000000|2022-01-19 06:50:00|17971.7|17967.7|17973.2|17969.2|17977.7|17973.7|17966.2|17962.2|261
1642575300000|2022-01-19 06:55:00|17973|17969|17955.7|17951.7|17973|17969|17955.7|17951.7|244
1642575600000|2022-01-19 07:00:00|17955.5|17951.5|17936.2|17932.2|17957.2|17953.2|17929|17925|1422
1642575900000|2022-01-19 07:05:00|17936.5|17932.5|17918|17914|17936.5|17932.5|17913.7|17909.7|1481
1642576200000|2022-01-19 07:10:00|17919.7|17915.7|17908|17904|17925.2|17921.2|17899.2|17895.2|1137
1642576500000|2022-01-19 07:15:00|17908.5|17904.5|17898.2|17894.2|17920.7|17916.7|17896|17892|1319
1642576800000|2022-01-19 07:20:00|17898.5|17894.5|17909|17905|17917.5|17913.5|17892.5|17888.5|909
1642577100000|2022-01-19 07:25:00|17909.5|17905.5|17907|17903|17917|17913|17890|17886|700
1642577400000|2022-01-19 07:30:00|17904.7|17900.7|17899.7|17895.7|17915|17911|17892|17888|1205
1642577700000|2022-01-19 07:35:00|17899.2|17895.2|17920.5|17916.5|17929.2|17925.2|17895.5|17891.5|764
1642578000000|2022-01-19 07:40:00|17920.7|17916.7|17927.5|17923.5|17935|17931|17913.7|17909.7|587
1642578300000|2022-01-19 07:45:00|17927.7|17923.7|17935.2|17931.2|17939.5|17935.5|17912.5|17908.5|474
1642578600000|2022-01-19 07:50:00|17935.5|17931.5|17927.5|17923.5|17942|17938|17923.2|17919.2|491
1642578900000|2022-01-19 07:55:00|17927.2|17923.2|17923.2|17919.2|17935.5|17931.5|17916|17912|480
1642579200000|2022-01-19 08:00:00|17923.7|17919.7|17904.7|17900.7|17929.7|17925.7|17897.2|17893.2|831
1642579500000|2022-01-19 08:05:00|17904.5|17900.5|17914|17910|17915.5|17911.5|17894.7|17890.7|889
1642579800000|2022-01-19 08:10:00|17913|17909|17918.2|17914.2|17930|17926|17908|17904|893
1642580100000|2022-01-19 08:15:00|17918.7|17914.7|17901.2|17897.2|17920.7|17916.7|17895.2|17891.2|680
1642580400000|2022-01-19 08:20:00|17901|17897|17911.7|17907.7|17916.2|17912.2|17899.5|17895.5|587
1642580700000|2022-01-19 08:25:00|17912.2|17908.2|17902.7|17898.7|17922.2|17918.2|17900|17896|696
1642581000000|2022-01-19 08:30:00|17902.2|17898.2|17924.5|17920.5|17929.2|17925.2|17899.7|17895.7|676
1642581300000|2022-01-19 08:35:00|17924.7|17920.7|17928.5|17924.5|17944.7|17940.7|17924.7|17920.7|699
1642581600000|2022-01-19 08:40:00|17928.7|17924.7|17938.5|17934.5|17940.5|17936.5|17916.7|17912.7|511
1642581900000|2022-01-19 08:45:00|17938|17934|17935|17931|17948.5|17944.5|17925.5|17921.5|413
1642582200000|2022-01-19 08:50:00|17935.2|17931.2|17910.5|17906.5|17943.7|17939.7|17909.2|17905.2|635
1642582500000|2022-01-19 08:55:00|17911.2|17907.2|17932.7|17928.7|17935|17931|17909.2|17905.2|1034
1642582800000|2022-01-19 09:00:00|17934.2|17930.2|17941.2|17937.2|17943.5|17939.5|17924|17920|513
1642583100000|2022-01-19 09:05:00|17940.5|17936.5|17951|17947|17960.5|17956.5|17928.5|17924.5|632
1642583400000|2022-01-19 09:10:00|17951.5|17947.5|17963.2|17959.2|17973.5|17969.5|17951.5|17947.5|595
1642583700000|2022-01-19 09:15:00|17963.7|17959.7|17965.7|17961.7|17972.2|17968.2|17951.7|17947.7|885
1642584000000|2022-01-19 09:20:00|17966|17962|17940.5|17936.5|17968.7|17964.7|17930.2|17926.2|669
1642584300000|2022-01-19 09:25:00|17941|17937|17944.7|17940.7|17957.5|17953.5|17936.5|17932.5|396
1642584600000|2022-01-19 09:30:00|17945|17941|17955.7|17951.7|17962.2|17958.2|17945|17941|607
1642584900000|2022-01-19 09:35:00|17956.2|17952.2|17957|17953|17960.5|17956.5|17941.2|17937.2|596
1642585200000|2022-01-19 09:40:00|17957.2|17953.2|17964|17960|17969.7|17965.7|17948.5|17944.5|874
1642585500000|2022-01-19 09:45:00|17964.2|17960.2|17948.5|17944.5|17969.7|17965.7|17946.2|17942.2|1197
1642585800000|2022-01-19 09:50:00|17948.2|17944.2|17963.7|17959.7|17964.5|17960.5|17948.2|17944.2|790
1642586100000|2022-01-19 09:55:00|17962.5|17958.5|17962.2|17958.2|17965.2|17961.2|17958|17954|754
1642586400000|2022-01-19 10:00:00|17959.8|17955.8|17952.8|17948.8|17963.3|17959.3|17948.6|17944.6|180
1642586700000|2022-01-19 10:05:00|17952.6|17948.6|17954.8|17950.8|17958.6|17954.6|17950.3|17946.3|201
1642587000000|2022-01-19 10:10:00|17959.7|17941.7|17955.9|17937.9|17964|17946|17953|17935|6415544
1642587300000|2022-01-19 10:15:00|17956.7|17938.7|17965.8|17947.8|17965.8|17947.8|17955|17937|0
1642587600000|2022-01-19 10:20:00|17965|17947|17964.8|17946.8|17970.9|17952.9|17962.4|17944.4|0
1642587900000|2022-01-19 10:25:00|17964.6|17946.6|17958|17940|17964.8|17946.8|17954.2|17936.2|0
1642588200000|2022-01-19 10:30:00|17957.1|17939.1|17964.9|17946.9|17966.8|17948.8|17954.8|17936.8|0
1642588500000|2022-01-19 10:35:00|17964.1|17946.1|17957|17939|17965.5|17947.5|17956.8|17938.8|0
1642588800000|2022-01-19 10:40:00|17968.3|17964.3|17939.8|17935.8|17968.3|17964.3|17939.8|17935.8|225
1642589100000|2022-01-19 10:45:00|17940.1|17936.1|17942.6|17938.6|17947.1|17943.1|17939.6|17935.6|151
1642589400000|2022-01-19 10:50:00|17942.1|17938.1|17944.8|17940.8|17948.1|17944.1|17942.1|17938.1|71
1642589700000|2022-01-19 10:55:00|17944.6|17940.6|17956.6|17952.6|17957.6|17953.6|17941.3|17937.3|57
1642590000000|2022-01-19 11:00:00|17956.8|17952.8|17955.8|17951.8|17962.1|17958.1|17955.1|17951.1|84
1642590300000|2022-01-19 11:05:00|17955.6|17951.6|17957.8|17953.8|17960.1|17956.1|17955.3|17951.3|41
1642590600000|2022-01-19 11:10:00|17957.6|17953.6|17955.6|17951.6|17959.1|17955.1|17954.1|17950.1|56
1642590900000|2022-01-19 11:15:00|17955.3|17951.3|17956.8|17952.8|17957.3|17953.3|17954.8|17950.8|16
1642591200000|2022-01-19 11:20:00|17955.3|17951.3|17947.3|17943.3|17955.8|17951.8|17945.3|17941.3|53
1642591500000|2022-01-19 11:25:00|17946.8|17942.8|17945.3|17941.3|17949.8|17945.8|17943.3|17939.3|63
1642591800000|2022-01-19 11:30:00|17943.8|17939.8|17950.3|17946.3|17950.3|17946.3|17943.3|17939.3|32
1642592100000|2022-01-19 11:35:00|17951.3|17947.3|17954.3|17950.3|17954.8|17950.8|17950.8|17946.8|49
1642592400000|2022-01-19 11:40:00|17955.8|17951.8|17954.8|17950.8|17956.8|17952.8|17953.8|17949.8|38
1642592700000|2022-01-19 11:45:00|17952.3|17948.3|17955.8|17951.8|17957.8|17953.8|17952.3|17948.3|16
1642593000000|2022-01-19 11:50:00|17959.3|17955.3|17958.8|17954.8|17962.8|17958.8|17958.3|17954.3|51
1642593300000|2022-01-19 11:55:00|17957.8|17953.8|17954.8|17950.8|17957.8|17953.8|17950.3|17946.3|57
1642593600000|2022-01-19 12:00:00|17953.8|17949.8|17942.8|17938.8|17956.3|17952.3|17942.3|17938.3|254
1642593900000|2022-01-19 12:05:00|17943.3|17939.3|17947.8|17943.8|17951.8|17947.8|17941.3|17937.3|116
1642594200000|2022-01-19 12:10:00|17948.3|17944.3|17946.8|17942.8|17951.3|17947.3|17944.8|17940.8|37
1642594500000|2022-01-19 12:15:00|17947.3|17943.3|17939.8|17935.8|17947.3|17943.3|17939.8|17935.8|84
1642594800000|2022-01-19 12:20:00|17940.3|17936.3|17933.8|17929.8|17940.3|17936.3|17930.8|17926.8|155
1642595100000|2022-01-19 12:25:00|17934.3|17930.3|17933.8|17929.8|17938.3|17934.3|17931.3|17927.3|72
1642595400000|2022-01-19 12:30:00|17933.3|17929.3|17938.3|17934.3|17938.3|17934.3|17933.3|17929.3|39
1642595700000|2022-01-19 12:35:00|17938.8|17934.8|17933.8|17929.8|17940.8|17936.8|17933.8|17929.8|30
1642596000000|2022-01-19 12:40:00|17936.3|17932.3|17937.3|17933.3|17937.8|17933.8|17934.3|17930.3|16
1642596300000|2022-01-19 12:45:00|17939.8|17935.8|17943.3|17939.3|17943.3|17939.3|17939.8|17935.8|20
1642596600000|2022-01-19 12:50:00|17942.3|17938.3|17943.8|17939.8|17947.3|17943.3|17942.3|17938.3|44
1642596900000|2022-01-19 12:55:00|17945.3|17941.3|17949.8|17945.8|17950.8|17946.8|17945.3|17941.3|110
1642597200000|2022-01-19 13:00:00|17949.3|17945.3|17960.3|17956.3|17962.3|17958.3|17949.3|17945.3|70
1642597500000|2022-01-19 13:05:00|17959.3|17955.3|17964.8|17960.8|17965.3|17961.3|17957.8|17953.8|118
1642597800000|2022-01-19 13:10:00|17963.8|17959.8|17967.3|17963.3|17969.8|17965.8|17962.8|17958.8|281
1642598100000|2022-01-19 13:15:00|17968.3|17964.3|17971.8|17967.8|17973.8|17969.8|17967.3|17963.3|194
1642598400000|2022-01-19 13:20:00|17973.3|17969.3|17971.8|17967.8|17975.3|17971.3|17970.3|17966.3|184
1642598700000|2022-01-19 13:25:00|17972.8|17968.8|17978.3|17974.3|17980.8|17976.8|17972.8|17968.8|66
1642599000000|2022-01-19 13:30:00|17979.8|17975.8|17975.3|17971.3|17983.8|17979.8|17974.3|17970.3|121
1642599300000|2022-01-19 13:35:00|17976.8|17972.8|17983.8|17979.8|17985.8|17981.8|17976.8|17972.8|71
1642599600000|2022-01-19 13:40:00|17984.8|17980.8|17974.8|17970.8|17984.8|17980.8|17974.8|17970.8|70
1642599900000|2022-01-19 13:45:00|17975.8|17971.8|17982.8|17978.8|17982.8|17978.8|17975.8|17971.8|51
1642600200000|2022-01-19 13:50:00|17983.8|17979.8|17984.3|17980.3|17990.3|17986.3|17983.8|17979.8|45
1642600500000|2022-01-19 13:55:00|17984.8|17980.8|17991.3|17987.3|17991.3|17987.3|17983.8|17979.8|109
1642600800000|2022-01-19 14:00:00|17991.8|17987.8|17980.3|17976.3|17993.8|17989.8|17980.3|17976.3|111
1642601100000|2022-01-19 14:05:00|17980.8|17976.8|17974.8|17970.8|17981.8|17977.8|17974.8|17970.8|62
1642601400000|2022-01-19 14:10:00|17973.3|17969.3|17975.3|17971.3|17977.3|17973.3|17969.3|17965.3|115
1642601700000|2022-01-19 14:15:00|17975.8|17971.8|17976.8|17972.8|17981.3|17977.3|17975.3|17971.3|49
1642602000000|2022-01-19 14:20:00|17978.8|17974.8|17971.3|17967.3|17980.8|17976.8|17970.8|17966.8|51
1642602300000|2022-01-19 14:25:00|17973.3|17969.3|17962.8|17958.8|17974.3|17970.3|17962.8|17958.8|160
1642602600000|2022-01-19 14:30:00|17965.3|17961.3|17929.3|17925.3|17966.3|17962.3|17925.3|17921.3|852
1642602900000|2022-01-19 14:35:00|17928.3|17924.3|17957.3|17953.3|17957.3|17953.3|17924.8|17920.8|528
1642603200000|2022-01-19 14:40:00|17956.8|17952.8|17965.8|17961.8|17967.3|17963.3|17955.8|17951.8|421
1642603500000|2022-01-19 14:45:00|17966.3|17962.3|17935.8|17931.8|17974.8|17970.8|17935.8|17931.8|244
1642603800000|2022-01-19 14:50:00|17934.8|17930.8|17954.3|17950.3|17954.3|17950.3|17926.3|17922.3|318
1642604100000|2022-01-19 14:55:00|17955.3|17951.3|17955.3|17951.3|17960.3|17956.3|17950.8|17946.8|143
1642604400000|2022-01-19 15:00:00|17954.3|17950.3|17951.3|17947.3|17954.3|17950.3|17935.3|17931.3|241
1642604700000|2022-01-19 15:05:00|17953.8|17949.8|17948.3|17944.3|17962.3|17958.3|17944.8|17940.8|236
1642605000000|2022-01-19 15:10:00|17947.8|17943.8|17950.8|17946.8|17958.3|17954.3|17944.8|17940.8|102
1642605300000|2022-01-19 15:15:00|17948.3|17944.3|17931.3|17927.3|17954.3|17950.3|17928.3|17924.3|167
1642605600000|2022-01-19 15:20:00|17931.8|17927.8|17909.8|17905.8|17932.3|17928.3|17908.8|17904.8|318
1642605900000|2022-01-19 15:25:00|17910.3|17906.3|17918.8|17914.8|17921.8|17917.8|17903.8|17899.8|300
1642606200000|2022-01-19 15:30:00|17916.8|17912.8|17905.8|17901.8|17923.8|17919.8|17905.8|17901.8|133
1642606500000|2022-01-19 15:35:00|17906.3|17902.3|17895.8|17891.8|17906.8|17902.8|17893.8|17889.8|127
1642606800000|2022-01-19 15:40:00|17894.3|17890.3|17889.3|17885.3|17897.3|17893.3|17875.3|17871.3|360
1642607100000|2022-01-19 15:45:00|17888.8|17884.8|17889.8|17885.8|17897.8|17893.8|17884.3|17880.3|167
1642607400000|2022-01-19 15:50:00|17891.3|17887.3|17905.8|17901.8|17907.8|17903.8|17891.3|17887.3|188
1642607700000|2022-01-19 15:55:00|17907.3|17903.3|17921.3|17917.3|17937.8|17933.8|17905.8|17901.8|471
1642608000000|2022-01-19 16:00:00|17920.8|17916.8|17928.3|17924.3|17933.8|17929.8|17919.3|17915.3|136
1642608300000|2022-01-19 16:05:00|17927.3|17923.3|17926.8|17922.8|17930.3|17926.3|17919.3|17915.3|223
1642608600000|2022-01-19 16:10:00|17925.8|17921.8|17916.3|17912.3|17925.8|17921.8|17913.8|17909.8|93
1642608900000|2022-01-19 16:15:00|17916.8|17912.8|17917.8|17913.8|17922.8|17918.8|17911.8|17907.8|81
1642609200000|2022-01-19 16:20:00|17914.3|17910.3|17909.8|17905.8|17919.3|17915.3|17902.8|17898.8|135
1642609500000|2022-01-19 16:25:00|17911.3|17907.3|17927.8|17923.8|17927.8|17923.8|17911.3|17907.3|104
1642609800000|2022-01-19 16:30:00|17929.3|17925.3|17928.3|17924.3|17935.8|17931.8|17924.3|17920.3|142
1642610100000|2022-01-19 16:35:00|17925.8|17921.8|17932.8|17928.8|17932.8|17928.8|17920.3|17916.3|101
1642610400000|2022-01-19 16:40:00|17933.3|17929.3|17933.8|17929.8|17938.8|17934.8|17926.8|17922.8|102
1642610700000|2022-01-19 16:45:00|17931.3|17927.3|17942.8|17938.8|17943.8|17939.8|17930.8|17926.8|77
1642611000000|2022-01-19 16:50:00|17940.8|17936.8|17948.8|17944.8|17949.8|17945.8|17940.3|17936.3|73
1642611300000|2022-01-19 16:55:00|17945.8|17941.8|17946.3|17942.3|17949.8|17945.8|17943.8|17939.8|56
1642611600000|2022-01-19 17:00:00|17949.3|17945.3|17944.8|17940.8|17954.8|17950.8|17943.8|17939.8|44
1642611900000|2022-01-19 17:05:00|17946.3|17942.3|17952.8|17948.8|17954.3|17950.3|17946.3|17942.3|61
1642612200000|2022-01-19 17:10:00|17955.3|17951.3|17962.3|17958.3|17967.3|17963.3|17955.3|17951.3|154
1642612500000|2022-01-19 17:15:00|17959.3|17955.3|17956.8|17952.8|17961.8|17957.8|17956.8|17952.8|49
1642612800000|2022-01-19 17:20:00|17958.3|17954.3|17960.3|17956.3|17960.3|17956.3|17956.8|17952.8|23
1642613100000|2022-01-19 17:25:00|17958.3|17954.3|17958.3|17954.3|17959.3|17955.3|17956.3|17952.3|19
1642613400000|2022-01-19 17:30:00|17960.3|17956.3|17952.8|17948.8|17960.3|17956.3|17952.8|17948.8|31
1642613700000|2022-01-19 17:35:00|17953.3|17949.3|17946.8|17942.8|17955.3|17951.3|17946.8|17942.8|35
1642614000000|2022-01-19 17:40:00|17948.8|17944.8|17950.3|17946.3|17954.3|17950.3|17947.8|17943.8|45
1642614300000|2022-01-19 17:45:00|17949.3|17945.3|17955.3|17951.3|17957.8|17953.8|17949.3|17945.3|34
1642614600000|2022-01-19 17:50:00|17954.8|17950.8|17950.3|17946.3|17956.8|17952.8|17950.3|17946.3|36
1642614900000|2022-01-19 17:55:00|17949.8|17945.8|17962.8|17958.8|17965.8|17961.8|17949.8|17945.8|88
1642615200000|2022-01-19 18:00:00|17965.3|17961.3|17969.3|17965.3|17972.8|17968.8|17959.3|17955.3|106
1642615500000|2022-01-19 18:05:00|17966.8|17962.8|17963.8|17959.8|17968.3|17964.3|17960.8|17956.8|51
1642615800000|2022-01-19 18:10:00|17965.3|17961.3|17970.3|17966.3|17971.8|17967.8|17965.3|17961.3|24
1642616100000|2022-01-19 18:15:00|17968.8|17964.8|17965.3|17961.3|17968.8|17964.8|17964.8|17960.8|15
1642616400000|2022-01-19 18:20:00|17962.8|17958.8|17960.8|17956.8|17962.8|17958.8|17955.3|17951.3|30
1642616700000|2022-01-19 18:25:00|17960.3|17956.3|17953.3|17949.3|17962.8|17958.8|17952.8|17948.8|16
1642617000000|2022-01-19 18:30:00|17951.8|17947.8|17958.8|17954.8|17961.3|17957.3|17950.3|17946.3|83
1642617300000|2022-01-19 18:35:00|17957.8|17953.8|17947.8|17943.8|17958.8|17954.8|17946.8|17942.8|36
1642617600000|2022-01-19 18:40:00|17945.3|17941.3|17944.8|17940.8|17947.3|17943.3|17943.8|17939.8|21
1642617900000|2022-01-19 18:45:00|17945.8|17941.8|17942.3|17938.3|17946.3|17942.3|17939.8|17935.8|26
1642618200000|2022-01-19 18:50:00|17940.3|17936.3|17950.3|17946.3|17950.3|17946.3|17937.3|17933.3|77
1642618500000|2022-01-19 18:55:00|17949.8|17945.8|17945.8|17941.8|17952.8|17948.8|17942.8|17938.8|47
1642618800000|2022-01-19 19:00:00|17946.3|17942.3|17942.8|17938.8|17949.3|17945.3|17937.8|17933.8|25
1642619100000|2022-01-19 19:05:00|17943.3|17939.3|17924.8|17920.8|17943.3|17939.3|17924.8|17920.8|123
1642619400000|2022-01-19 19:10:00|17925.3|17921.3|17923.8|17919.8|17931.8|17927.8|17923.8|17919.8|42
1642619700000|2022-01-19 19:15:00|17925.3|17921.3|17925.3|17921.3|17927.8|17923.8|17922.8|17918.8|55
1642620000000|2022-01-19 19:20:00|17923.3|17919.3|17921.3|17917.3|17924.8|17920.8|17917.8|17913.8|53
1642620300000|2022-01-19 19:25:00|17918.8|17914.8|17915.3|17911.3|17921.8|17917.8|17913.8|17909.8|60
1642620600000|2022-01-19 19:30:00|17914.8|17910.8|17916.8|17912.8|17920.3|17916.3|17913.8|17909.8|84
1642620900000|2022-01-19 19:35:00|17920.3|17916.3|17922.3|17918.3|17925.3|17921.3|17919.8|17915.8|17
1642621200000|2022-01-19 19:40:00|17924.3|17920.3|17933.3|17929.3|17934.3|17930.3|17920.3|17916.3|56
1642621500000|2022-01-19 19:45:00|17932.8|17928.8|17922.8|17918.8|17933.3|17929.3|17915.8|17911.8|76
1642621800000|2022-01-19 19:50:00|17923.8|17919.8|17920.8|17916.8|17925.8|17921.8|17920.3|17916.3|36
1642622100000|2022-01-19 19:55:00|17923.8|17919.8|17930.3|17926.3|17934.8|17930.8|17923.8|17919.8|67
1642622400000|2022-01-19 20:00:00|17928.8|17924.8|17928.3|17924.3|17933.3|17929.3|17923.8|17919.8|86
1642622700000|2022-01-19 20:05:00|17928.8|17924.8|17925.8|17921.8|17933.3|17929.3|17924.3|17920.3|78
1642623000000|2022-01-19 20:10:00|17928.3|17924.3|17936.3|17932.3|17938.3|17934.3|17925.8|17921.8|101
1642623300000|2022-01-19 20:15:00|17938.8|17934.8|17937.3|17933.3|17938.8|17934.8|17933.8|17929.8|36
1642623600000|2022-01-19 20:20:00|17935.3|17931.3|17934.3|17930.3|17936.3|17932.3|17931.3|17927.3|29
1642623900000|2022-01-19 20:25:00|17933.3|17929.3|17921.8|17917.8|17934.8|17930.8|17921.8|17917.8|92
1642624200000|2022-01-19 20:30:00|17923.3|17919.3|17922.8|17918.8|17926.8|17922.8|17919.8|17915.8|75
1642624500000|2022-01-19 20:35:00|17923.3|17919.3|17917.8|17913.8|17926.3|17922.3|17917.8|17913.8|83
1642624800000|2022-01-19 20:40:00|17917.3|17913.3|17926.3|17922.3|17930.3|17926.3|17917.3|17913.3|108
1642625100000|2022-01-19 20:45:00|17927.8|17923.8|17927.8|17923.8|17930.3|17926.3|17922.8|17918.8|88
1642625400000|2022-01-19 20:50:00|17926.3|17922.3|17905.8|17901.8|17926.3|17922.3|17905.8|17901.8|126
1642625700000|2022-01-19 20:55:00|17908.3|17904.3|17899.8|17895.8|17908.8|17904.8|17893.8|17889.8|161
1642626000000|2022-01-19 21:00:00|17896.8|17892.8|17895.8|17891.8|17901.8|17897.8|17895.3|17891.3|21
1642626300000|2022-01-19 21:05:00|17893.8|17889.8|17891.8|17887.8|17893.8|17889.8|17891.3|17887.3|15
1642626600000|2022-01-19 21:10:00|17891.3|17887.3|17899.1|17881.1|17899.8|17888.8|17891.3|17881.1|6486591
1642626900000|2022-01-19 21:15:00|17898.4|17880.4|17898.4|17880.4|17905.3|17887.3|17897.7|17879.7|0
1642627200000|2022-01-19 21:20:00|17899.1|17881.1|17889.8|17871.8|17899.8|17881.8|17889.8|17871.8|0
1642627500000|2022-01-19 21:25:00|17889.1|17871.1|17885.7|17867.7|17890.5|17872.5|17878.4|17860.4|0
1642627800000|2022-01-19 21:30:00|17886.4|17868.4|17887.1|17869.1|17890.5|17872.5|17885|17867|0
1642628100000|2022-01-19 21:35:00|17887.8|17869.8|17884.3|17866.3|17887.8|17869.8|17882.2|17864.2|0
1642628400000|2022-01-19 21:40:00|17885|17867|17880.4|17862.4|17886.8|17868.8|17876.9|17858.9|0
1642628700000|2022-01-19 21:45:00|17881.4|17863.4|17892.2|17874.2|17892.9|17874.9|17880.4|17862.4|0
1642629000000|2022-01-19 21:50:00|17892.9|17874.9|17894.5|17876.5|17894.9|17876.9|17891.8|17873.8|0
1642629300000|2022-01-19 21:55:00|17894.9|17876.9|17885.4|17867.4|17897|17879|17885.4|17867.4|0
1642629600000|2022-01-19 22:00:00|17887.1|17869.1|17885.3|17867.3|17887.1|17869.1|17884.3|17866.3|0
1642629900000|2022-01-19 22:05:00|17884.6|17866.6|17884.7|17866.7|17885.3|17867.3|17884|17866|0
1642630200000|2022-01-19 22:10:00|17884.9|17866.9|17885.1|17867.1|17885.5|17867.5|17884.7|17866.7|0
1642630500000|2022-01-19 22:15:00|17885.4|17867.4|17884.9|17866.9|17886.2|17868.2|17884.9|17866.9|0
1642630800000|2022-01-19 22:20:00|17884.8|17866.8|17885.6|17867.6|17885.8|17867.8|17884.3|17866.3|0
1642631100000|2022-01-19 22:25:00|17885.8|17867.8|17885.1|17867.1|17885.8|17867.8|17884.7|17866.7|0
1642631400000|2022-01-19 22:30:00|17881.8|17863.8|17881.9|17863.9|17881.9|17863.9|17881.8|17863.8|0
1642631700000|2022-01-19 22:35:00|17882|17864|17882.3|17864.3|17882.7|17864.7|17881.8|17863.8|0
1642632000000|2022-01-19 22:40:00|17882|17864|17882.2|17864.2|17883.2|17865.2|17881.8|17863.8|0
1642632300000|2022-01-19 22:45:00|17882.4|17864.4|17884.3|17866.3|17884.4|17866.4|17881.9|17863.9|0
1642632600000|2022-01-19 22:50:00|17884.5|17866.5|17884.4|17866.4|17885.3|17867.3|17884.4|17866.4|0
1642632900000|2022-01-19 22:55:00|17881.4|17863.4|17882.4|17864.4|17882.4|17864.4|17878.7|17860.7|0
1642633200000|2022-01-19 23:00:00|17881.7|17863.7|17887.6|17869.6|17890.3|17872.3|17881|17863|0
1642633500000|2022-01-19 23:05:00|17888.3|17870.3|17889.6|17871.6|17892.2|17874.2|17887.9|17869.9|0
1642633800000|2022-01-19 23:10:00|17890.3|17872.3|17882|17864|17890.3|17872.3|17879.9|17861.9|0
1642634100000|2022-01-19 23:15:00|17884.8|17866.8|17879.3|17861.3|17885.5|17867.5|17875.8|17857.8|0
1642634400000|2022-01-19 23:20:00|17877.9|17859.9|17870.8|17852.8|17881.3|17863.3|17870.8|17852.8|0
1642634700000|2022-01-19 23:25:00|17871.5|17853.5|17870.2|17852.2|17876.3|17858.3|17866.8|17848.8|0
1642635000000|2022-01-19 23:30:00|17869.5|17851.5|17873|17855|17876.5|17858.5|17869.5|17851.5|0
1642635300000|2022-01-19 23:35:00|17871.6|17853.6|17874.8|17856.8|17874.8|17856.8|17865.8|17847.8|0
1642635600000|2022-01-19 23:40:00|17875.5|17857.5|17877|17859|17878.8|17860.8|17871.4|17853.4|0
1642635900000|2022-01-19 23:45:00|17877.7|17859.7|17872.1|17854.1|17877.7|17859.7|17870.7|17852.7|0
1642636200000|2022-01-19 23:50:00|17871.4|17853.4|17857|17839|17871.4|17853.4|17850.8|17832.8|0
1642636500000|2022-01-19 23:55:00|17856.7|17838.7|17850.6|17832.6|17859.1|17841.1|17850.6|17832.6|0
1642636800000|2022-01-20 00:00:00|17851.3|17833.3|17869.5|17851.5|17872.3|17854.3|17851.3|17833.3|0
1642637100000|2022-01-20 00:05:00|17870.2|17852.2|17884.7|17866.7|17886.1|17868.1|17869.5|17851.5|0
1642637400000|2022-01-20 00:10:00|17884.3|17866.3|17890.3|17872.3|17891.6|17873.6|17882.6|17864.6|0
1642637700000|2022-01-20 00:15:00|17889.6|17871.6|17885.8|17867.8|17894.4|17876.4|17885|17867|0
1642638000000|2022-01-20 00:20:00|17885.5|17867.5|17897.9|17879.9|17897.9|17879.9|17885|17867|0
1642638300000|2022-01-20 00:25:00|17898.4|17880.4|17900.1|17882.1|17901.2|17883.2|17892.6|17874.6|0
1642638600000|2022-01-20 00:30:00|17899.6|17881.6|17902.6|17884.6|17903|17885|17890.5|17872.5|0
1642638900000|2022-01-20 00:35:00|17902.1|17884.1|17889.9|17871.9|17902.2|17884.2|17885.3|17867.3|0
1642639200000|2022-01-20 00:40:00|17889.8|17871.8|17890|17872|17893.4|17875.4|17886.1|17868.1|0
1642639500000|2022-01-20 00:45:00|17889.5|17871.5|17881.3|17863.3|17890.9|17872.9|17880.4|17862.4|0
1642639800000|2022-01-20 00:50:00|17881.1|17863.1|17881.2|17863.2|17881.3|17863.3|17872.7|17854.7|0
1642640100000|2022-01-20 00:55:00|17880.8|17862.8|17887.1|17869.1|17888.7|17870.7|17880|17862|0
1642640400000|2022-01-20 01:00:00|17887.3|17869.3|17884.8|17880.8|17899.3|17895.3|17875.3|17869.1|367
1642640700000|2022-01-20 01:05:00|17886.8|17882.8|17896.3|17892.3|17901.8|17897.8|17883.3|17879.3|183
1642641000000|2022-01-20 01:10:00|17895.8|17891.8|17892.8|17888.8|17895.8|17891.8|17892.3|17888.3|172
1642641300000|2022-01-20 01:15:00|17892.3|17888.3|17865.8|17861.8|17892.3|17888.3|17864.8|17860.8|412
1642641600000|2022-01-20 01:20:00|17862.8|17858.8|17863.8|17859.8|17867.8|17863.8|17850.8|17846.8|205
1642641900000|2022-01-20 01:25:00|17864.3|17860.3|17874.8|17870.8|17875.3|17871.3|17856.3|17852.3|139
1642642200000|2022-01-20 01:30:00|17876.8|17872.8|17878.3|17874.3|17879.3|17875.3|17866.3|17862.3|152
1642642500000|2022-01-20 01:35:00|17877.8|17873.8|17879.8|17875.8|17881.3|17877.3|17870.3|17866.3|188
1642642800000|2022-01-20 01:40:00|17880.8|17876.8|17886.8|17882.8|17887.3|17883.3|17879.8|17875.8|218
1642643100000|2022-01-20 01:45:00|17885.3|17881.3|17886.8|17882.8|17891.3|17887.3|17884.3|17880.3|147
1642643400000|2022-01-20 01:50:00|17886.3|17882.3|17887.8|17883.8|17891.3|17887.3|17883.3|17879.3|170
1642643700000|2022-01-20 01:55:00|17889.3|17885.3|17883.8|17879.8|17889.3|17885.3|17882.3|17878.3|111
1642644000000|2022-01-20 02:00:00|17884.3|17880.3|17883.3|17879.3|17887.8|17883.8|17881.3|17877.3|219
1642644300000|2022-01-20 02:05:00|17883.8|17879.8|17891.3|17887.3|17893.8|17889.8|17883.3|17879.3|179
1642644600000|2022-01-20 02:10:00|17890.3|17886.3|17890.3|17886.3|17894.8|17890.8|17888.8|17884.8|124
1642644900000|2022-01-20 02:15:00|17888.3|17884.3|17892.3|17888.3|17893.8|17889.8|17888.3|17884.3|134
1642645200000|2022-01-20 02:20:00|17890.8|17886.8|17888.8|17884.8|17890.8|17886.8|17886.3|17882.3|35
1642645500000|2022-01-20 02:25:00|17889.8|17885.8|17891.3|17887.3|17896.3|17892.3|17888.3|17884.3|78
1642645800000|2022-01-20 02:30:00|17889.8|17885.8|17890.8|17886.8|17892.8|17888.8|17887.3|17883.3|57
1642646100000|2022-01-20 02:35:00|17892.3|17888.3|17900.3|17896.3|17900.3|17896.3|17891.3|17887.3|114
1642646400000|2022-01-20 02:40:00|17898.8|17894.8|17887.3|17883.3|17899.8|17895.8|17887.3|17883.3|110
1642646700000|2022-01-20 02:45:00|17887.8|17883.8|17894.8|17890.8|17901.8|17897.8|17887.3|17883.3|163
1642647000000|2022-01-20 02:50:00|17893.8|17889.8|17896.3|17892.3|17899.3|17895.3|17891.3|17887.3|85
1642647300000|2022-01-20 02:55:00|17893.8|17889.8|17903.3|17899.3|17906.8|17902.8|17893.8|17889.8|68
1642647600000|2022-01-20 03:00:00|17903.8|17899.8|17909.3|17905.3|17909.3|17905.3|17901.8|17897.8|108
1642647900000|2022-01-20 03:05:00|17909.8|17905.8|17903.3|17899.3|17909.8|17905.8|17902.3|17898.3|36
1642648200000|2022-01-20 03:10:00|17904.3|17900.3|17902.8|17898.8|17905.8|17901.8|17902.3|17898.3|44
1642648500000|2022-01-20 03:15:00|17904.3|17900.3|17921.3|17917.3|17921.3|17917.3|17904.3|17900.3|143
1642648800000|2022-01-20 03:20:00|17920.8|17916.8|17943.8|17939.8|17945.8|17941.8|17917.8|17913.8|528
1642649100000|2022-01-20 03:25:00|17943.3|17939.3|17943.3|17939.3|17948.8|17944.8|17938.3|17934.3|402
1642649400000|2022-01-20 03:30:00|17942.8|17938.8|17951.8|17947.8|17960.3|17956.3|17941.8|17937.8|512
1642649700000|2022-01-20 03:35:00|17952.8|17948.8|17945.3|17941.3|17955.8|17951.8|17936.8|17932.8|400
1642650000000|2022-01-20 03:40:00|17946.3|17942.3|17956.3|17952.3|17957.8|17953.8|17946.3|17942.3|237
1642650300000|2022-01-20 03:45:00|17952.3|17948.3|17928.3|17924.3|17952.3|17948.3|17907.3|17903.3|2331
1642650600000|2022-01-20 03:50:00|17926.8|17922.8|17893.3|17889.3|17934.3|17930.3|17886.8|17882.8|1581
1642650900000|2022-01-20 03:55:00|17892.3|17888.3|17886.8|17882.8|17897.8|17893.8|17877.8|17873.8|1025
1642651200000|2022-01-20 04:00:00|17887.3|17883.3|17914.3|17910.3|17914.3|17910.3|17886.8|17882.8|944
1642651500000|2022-01-20 04:05:00|17915.3|17911.3|17922.8|17918.8|17927.3|17923.3|17903.8|17899.8|804
1642651800000|2022-01-20 04:10:00|17921.8|17917.8|17921.8|17917.8|17934.3|17930.3|17917.8|17913.8|650
1642652100000|2022-01-20 04:15:00|17923.3|17919.3|17904.3|17900.3|17923.3|17919.3|17903.8|17899.8|416
1642652400000|2022-01-20 04:20:00|17904.8|17900.8|17882.3|17878.3|17912.3|17908.3|17877.3|17873.3|1121
1642652700000|2022-01-20 04:25:00|17881.3|17877.3|17879.8|17875.8|17890.3|17886.3|17870.3|17866.3|1473
1642653000000|2022-01-20 04:30:00|17879.3|17875.3|17868.3|17864.3|17895.3|17891.3|17867.8|17863.8|900
1642653300000|2022-01-20 04:35:00|17869.8|17865.8|17863.3|17859.3|17872.3|17868.3|17858.3|17854.3|960
1642653600000|2022-01-20 04:40:00|17861.8|17857.8|17858.8|17854.8|17869.8|17865.8|17849.8|17845.8|901
1642653900000|2022-01-20 04:45:00|17858.6|17854.6|17855.6|17851.6|17871.8|17867.8|17849.1|17845.1|956
1642654200000|2022-01-20 04:50:00|17855.3|17851.3|17850.8|17846.8|17862.6|17858.6|17846.3|17842.3|550
1642654500000|2022-01-20 04:55:00|17851.1|17847.1|17857.3|17853.3|17860.1|17856.1|17847.1|17843.1|481
1642654800000|2022-01-20 05:00:00|17857.1|17853.1|17843.8|17839.8|17866.6|17862.6|17841.3|17837.3|935
1642655100000|2022-01-20 05:05:00|17844.1|17840.1|17845.1|17841.1|17852.6|17848.6|17841.8|17837.8|791
1642655400000|2022-01-20 05:10:00|17844.6|17840.6|17840.1|17836.1|17849.8|17845.8|17836.6|17832.6|751
1642655700000|2022-01-20 05:15:00|17840.8|17836.8|17839.3|17835.3|17844.3|17840.3|17833.3|17829.3|430
1642656000000|2022-01-20 05:20:00|17839.1|17835.1|17842.8|17838.8|17851.3|17847.3|17838.8|17834.8|719
1642656300000|2022-01-20 05:25:00|17842.6|17838.6|17840.8|17836.8|17848.1|17844.1|17837.1|17833.1|1043
1642656600000|2022-01-20 05:30:00|17840.3|17836.3|17841.3|17837.3|17845.6|17841.6|17833.1|17829.1|764
1642656900000|2022-01-20 05:35:00|17841.1|17837.1|17823.1|17819.1|17841.8|17837.8|17821.8|17817.8|755
1642657200000|2022-01-20 05:40:00|17822.8|17818.8|17825.8|17821.8|17828.6|17824.6|17816.3|17812.3|663
1642657500000|2022-01-20 05:45:00|17826.1|17822.1|17820.8|17816.8|17832.6|17828.6|17820.3|17816.3|535
1642657800000|2022-01-20 05:50:00|17820.3|17816.3|17807.3|17803.3|17822.1|17818.1|17805.6|17801.6|730
1642658100000|2022-01-20 05:55:00|17807.6|17803.6|17801.3|17797.3|17810.1|17806.1|17794.3|17790.3|807
1642658400000|2022-01-20 06:00:00|17801.1|17797.1|17809.1|17805.1|17810.1|17806.1|17793.6|17789.6|661
1642658700000|2022-01-20 06:05:00|17808.8|17804.8|17801.3|17797.3|17809.1|17805.1|17796.8|17792.8|530
1642659000000|2022-01-20 06:10:00|17801.6|17797.6|17792.3|17788.3|17801.6|17797.6|17786.3|17782.3|444
1642659300000|2022-01-20 06:15:00|17792.1|17788.1|17798.8|17794.8|17805.3|17801.3|17790.3|17786.3|534
1642659600000|2022-01-20 06:20:00|17798.6|17794.6|17800.1|17796.1|17807.1|17803.1|17797.6|17793.6|421
1642659900000|2022-01-20 06:25:00|17799.8|17795.8|17805.3|17801.3|17807.6|17803.6|17792.6|17788.6|619
1642660200000|2022-01-20 06:30:00|17805.1|17801.1|17817.3|17813.3|17821.8|17817.8|17803.1|17799.1|679
1642660500000|2022-01-20 06:35:00|17817.6|17813.6|17814.6|17810.6|17826.3|17822.3|17814.6|17810.6|548
1642660800000|2022-01-20 06:40:00|17814.8|17810.8|17802.1|17798.1|17814.8|17810.8|17792.6|17788.6|662
1642661100000|2022-01-20 06:45:00|17802.3|17798.3|17816.8|17812.8|17822.1|17818.1|17798.3|17794.3|362
1642661400000|2022-01-20 06:50:00|17817.6|17813.6|17827.3|17823.3|17829.8|17825.8|17817.3|17813.3|349
1642661700000|2022-01-20 06:55:00|17827.1|17823.1|17833.3|17829.3|17839.1|17835.1|17821.3|17817.3|514
1642662000000|2022-01-20 07:00:00|17833.1|17829.1|17836.3|17832.3|17840.3|17836.3|17826.8|17822.8|428
1642662300000|2022-01-20 07:05:00|17836.1|17832.1|17843.3|17839.3|17845.8|17841.8|17832.3|17828.3|456
1642662600000|2022-01-20 07:10:00|17843.6|17839.6|17833.6|17829.6|17847.8|17843.8|17832.1|17828.1|363
1642662900000|2022-01-20 07:15:00|17833.1|17829.1|17819.6|17815.6|17833.6|17829.6|17819.6|17815.6|414
1642663200000|2022-01-20 07:20:00|17820.1|17816.1|17828.8|17824.8|17833.8|17829.8|17817.3|17813.3|584
1642663500000|2022-01-20 07:25:00|17828.6|17824.6|17816.6|17812.6|17833.1|17829.1|17816.6|17812.6|789
1642663800000|2022-01-20 07:30:00|17815.6|17811.6|17801.1|17797.1|17816.8|17812.8|17793.6|17789.6|975
1642664100000|2022-01-20 07:35:00|17800.8|17796.8|17793.1|17789.1|17804.3|17800.3|17791.8|17787.8|509
1642664400000|2022-01-20 07:40:00|17792.8|17788.8|17783.3|17779.3|17800.1|17796.1|17783.3|17779.3|1042
1642664700000|2022-01-20 07:45:00|17783.1|17779.1|17786.8|17782.8|17787.8|17783.8|17771.1|17767.1|988
1642665000000|2022-01-20 07:50:00|17786.3|17782.3|17761.8|17757.8|17786.3|17782.3|17760.1|17756.1|646
1642665300000|2022-01-20 07:55:00|17762.3|17758.3|17740.3|17736.3|17766.6|17762.6|17733.6|17729.6|1871
1642665600000|2022-01-20 08:00:00|17740.8|17736.8|17730.3|17726.3|17748.8|17744.8|17719.6|17715.6|1122
1642665900000|2022-01-20 08:05:00|17730.8|17726.8|17731.3|17727.3|17743.6|17739.6|17701.1|17697.1|1353
1642666200000|2022-01-20 08:10:00|17730.6|17726.6|17716.1|17712.1|17741.6|17737.6|17713.8|17709.8|1041
1642666500000|2022-01-20 08:15:00|17715.8|17711.8|17733.3|17729.3|17734.1|17730.1|17707.3|17703.3|1032
1642666800000|2022-01-20 08:20:00|17733.6|17729.6|17719.8|17715.8|17733.6|17729.6|17713.6|17709.6|714
1642667100000|2022-01-20 08:25:00|17718.8|17714.8|17705.6|17701.6|17726.1|17722.1|17704.6|17700.6|1181
1642667400000|2022-01-20 08:30:00|17705.1|17701.1|17711.8|17707.8|17714.1|17710.1|17690.6|17686.6|1054
1642667700000|2022-01-20 08:35:00|17712.3|17708.3|17731.1|17727.1|17738.3|17734.3|17709.8|17705.8|918
1642668000000|2022-01-20 08:40:00|17730.1|17726.1|17722.6|17718.6|17742.6|17738.6|17720.6|17716.6|549
1642668300000|2022-01-20 08:45:00|17722.1|17718.1|17701.6|17697.6|17722.1|17718.1|17700.6|17696.6|402
1642668600000|2022-01-20 08:50:00|17701.3|17697.3|17719.6|17715.6|17725.6|17721.6|17701.3|17697.3|451
1642668900000|2022-01-20 08:55:00|17719.1|17715.1|17715.1|17711.1|17725.1|17721.1|17708.3|17704.3|1183
1642669200000|2022-01-20 09:00:00|17714.8|17710.8|17701.6|17697.6|17720.3|17716.3|17696.3|17692.3|1180
1642669500000|2022-01-20 09:05:00|17701.3|17697.3|17693.3|17689.3|17705.6|17701.6|17686.1|17682.1|584
1642669800000|2022-01-20 09:10:00|17693.1|17689.1|17690.3|17686.3|17696.3|17692.3|17675.6|17671.6|1118
1642670100000|2022-01-20 09:15:00|17690.1|17686.1|17698.6|17694.6|17702.3|17698.3|17683.3|17679.3|645
1642670400000|2022-01-20 09:20:00|17698.3|17694.3|17708.8|17704.8|17709.6|17705.6|17690.3|17686.3|662
1642670700000|2022-01-20 09:25:00|17710.1|17706.1|17753.8|17749.8|17759.8|17755.8|17709.8|17705.8|1487
1642671000000|2022-01-20 09:30:00|17754.3|17750.3|17780.6|17776.6|17780.8|17776.8|17753.8|17749.8|1884
1642671300000|2022-01-20 09:35:00|17781.1|17777.1|17776.1|17772.1|17788.3|17784.3|17758.6|17754.6|985
1642671600000|2022-01-20 09:40:00|17775.1|17771.1|17794.3|17790.3|17794.8|17790.8|17773.1|17769.1|1332
1642671900000|2022-01-20 09:45:00|17794.6|17790.6|17795.1|17791.1|17805.3|17801.3|17779.1|17775.1|2564
1642672200000|2022-01-20 09:50:00|17794.6|17790.6|17794.8|17790.8|17802.8|17798.8|17788.1|17784.1|1457
1642672500000|2022-01-20 09:55:00|17794.3|17790.3|17789.6|17785.6|17800.1|17796.1|17787.8|17783.8|1676
1642672800000|2022-01-20 10:00:00|17788.9|17784.9|17791.2|17787.2|17791.9|17787.9|17784.2|17780.2|262
1642673100000|2022-01-20 10:05:00|17790.9|17786.9|17783.7|17779.7|17795.4|17791.4|17780.4|17776.4|433
1642673400000|2022-01-20 10:10:00|17793.5|17775.5|17788.8|17770.8|17796.6|17778.6|17788.8|17770.8|6413648
1642673700000|2022-01-20 10:15:00|17788.7|17770.7|17794.8|17776.8|17794.8|17776.8|17786.3|17768.3|0
1642674000000|2022-01-20 10:20:00|17794|17776|17803|17785|17803.3|17785.3|17788.9|17770.9|0
1642674300000|2022-01-20 10:25:00|17802.6|17784.6|17802.1|17784.1|17804.6|17786.6|17797|17779|0
1642674600000|2022-01-20 10:30:00|17802.3|17784.3|17791.5|17773.5|17802.4|17784.4|17790.7|17772.7|0
1642674900000|2022-01-20 10:35:00|17790.9|17772.9|17793.3|17775.3|17795.5|17777.5|17788.9|17770.9|0
1642675200000|2022-01-20 10:40:00|17793.7|17775.7|17798.7|17794.7|17800.2|17796.2|17782.2|17775.7|67
1642675500000|2022-01-20 10:45:00|17796.9|17792.9|17783.2|17779.2|17797.9|17793.9|17782.9|17778.9|192
1642675800000|2022-01-20 10:50:00|17783.7|17779.7|17781.2|17777.2|17785.4|17781.4|17778.9|17774.9|138
1642676100000|2022-01-20 10:55:00|17781.4|17777.4|17778.9|17774.9|17782.7|17778.7|17775.4|17771.4|75
1642676400000|2022-01-20 11:00:00|17778.7|17774.7|17788.9|17784.9|17788.9|17784.9|17778.2|17774.2|159
1642676700000|2022-01-20 11:05:00|17789.2|17785.2|17790.7|17786.7|17795.7|17791.7|17786.2|17782.2|118
1642677000000|2022-01-20 11:10:00|17790.4|17786.4|17792.4|17788.4|17796.9|17792.9|17789.4|17785.4|45
1642677300000|2022-01-20 11:15:00|17791.9|17787.9|17791.9|17787.9|17798.4|17794.4|17791.9|17787.9|174
1642677600000|2022-01-20 11:20:00|17792.4|17788.4|17793.9|17789.9|17796.4|17792.4|17786.4|17782.4|108
1642677900000|2022-01-20 11:25:00|17795.4|17791.4|17796.4|17792.4|17800.9|17796.9|17793.4|17789.4|100
1642678200000|2022-01-20 11:30:00|17795.4|17791.4|17792.4|17788.4|17800.4|17796.4|17790.9|17786.9|82
1642678500000|2022-01-20 11:35:00|17792.9|17788.9|17796.9|17792.9|17796.9|17792.9|17792.9|17788.9|114
1642678800000|2022-01-20 11:40:00|17797.9|17793.9|17794.9|17790.9|17797.9|17793.9|17794.9|17790.9|26
1642679100000|2022-01-20 11:45:00|17795.9|17791.9|17781.9|17777.9|17795.9|17791.9|17780.4|17776.4|37
1642679400000|2022-01-20 11:50:00|17782.4|17778.4|17788.4|17784.4|17791.9|17787.9|17782.4|17778.4|50
1642679700000|2022-01-20 11:55:00|17789.9|17785.9|17800.4|17796.4|17800.4|17796.4|17786.9|17782.9|99
1642680000000|2022-01-20 12:00:00|17798.9|17794.9|17797.4|17793.4|17799.9|17795.9|17790.9|17786.9|91
1642680300000|2022-01-20 12:05:00|17796.9|17792.9|17795.9|17791.9|17798.4|17794.4|17792.4|17788.4|103
1642680600000|2022-01-20 12:10:00|17796.9|17792.9|17784.4|17780.4|17797.4|17793.4|17784.4|17780.4|68
1642680900000|2022-01-20 12:15:00|17785.4|17781.4|17785.9|17781.9|17786.4|17782.4|17781.9|17777.9|52
1642681200000|2022-01-20 12:20:00|17784.9|17780.9|17786.9|17782.9|17790.4|17786.4|17784.9|17780.9|38
1642681500000|2022-01-20 12:25:00|17787.4|17783.4|17786.4|17782.4|17787.4|17783.4|17785.4|17781.4|15
1642681800000|2022-01-20 12:30:00|17788.4|17784.4|17780.4|17776.4|17788.9|17784.9|17780.4|17776.4|56
1642682100000|2022-01-20 12:35:00|17779.4|17775.4|17773.4|17769.4|17780.4|17776.4|17773.4|17769.4|117
1642682400000|2022-01-20 12:40:00|17773.9|17769.9|17785.4|17781.4|17785.4|17781.4|17771.4|17767.4|53
1642682700000|2022-01-20 12:45:00|17785.9|17781.9|17794.4|17790.4|17794.4|17790.4|17785.4|17781.4|125
1642683000000|2022-01-20 12:50:00|17793.4|17789.4|17793.4|17789.4|17796.4|17792.4|17790.4|17786.4|90
1642683300000|2022-01-20 12:55:00|17792.9|17788.9|17795.4|17791.4|17795.4|17791.4|17790.9|17786.9|28
1642683600000|2022-01-20 13:00:00|17794.4|17790.4|17796.9|17792.9|17798.4|17794.4|17789.4|17785.4|64
1642683900000|2022-01-20 13:05:00|17797.9|17793.9|17799.9|17795.9|17800.9|17796.9|17795.9|17791.9|93
1642684200000|2022-01-20 13:10:00|17799.4|17795.4|17804.9|17800.9|17804.9|17800.9|17797.9|17793.9|128
1642684500000|2022-01-20 13:15:00|17803.9|17799.9|17802.4|17798.4|17806.9|17802.9|17801.9|17797.9|87
1642684800000|2022-01-20 13:20:00|17803.4|17799.4|17796.9|17792.9|17807.4|17803.4|17796.9|17792.9|84
1642685100000|2022-01-20 13:25:00|17795.9|17791.9|17802.4|17798.4|17802.4|17798.4|17787.4|17783.4|161
1642685400000|2022-01-20 13:30:00|17797.4|17793.4|17813.9|17809.9|17822.4|17818.4|17795.9|17791.9|157
1642685700000|2022-01-20 13:35:00|17812.9|17808.9|17808.9|17804.9|17818.9|17814.9|17808.9|17804.9|54
1642686000000|2022-01-20 13:40:00|17816.4|17812.4|17811.4|17807.4|17821.9|17817.9|17811.4|17807.4|40
1642686300000|2022-01-20 13:45:00|17814.9|17810.9|17813.4|17809.4|17817.4|17813.4|17813.4|17809.4|16
1642686600000|2022-01-20 13:50:00|17817.9|17813.9|17815.9|17811.9|17818.9|17814.9|17815.9|17811.9|20
1642686900000|2022-01-20 13:55:00|17809.9|17805.9|17800.9|17796.9|17812.4|17808.4|17800.9|17796.9|32
1642687200000|2022-01-20 14:00:00|17803.4|17799.4|17812.9|17808.9|17812.9|17808.9|17803.4|17799.4|17
1642687500000|2022-01-20 14:05:00|17813.4|17809.4|17817.4|17813.4|17820.4|17816.4|17812.4|17808.4|35
1642687800000|2022-01-20 14:10:00|17816.9|17812.9|17809.9|17805.9|17818.9|17814.9|17809.4|17805.4|46
1642688100000|2022-01-20 14:15:00|17811.4|17807.4|17809.4|17805.4|17812.4|17808.4|17807.9|17803.9|36
1642688400000|2022-01-20 14:20:00|17810.4|17806.4|17808.9|17804.9|17812.9|17808.9|17808.9|17804.9|38
1642688700000|2022-01-20 14:25:00|17811.4|17807.4|17819.9|17815.9|17825.4|17821.4|17810.4|17806.4|131
1642689000000|2022-01-20 14:30:00|17816.9|17812.9|17829.4|17825.4|17842.9|17838.9|17815.4|17811.4|629
1642689300000|2022-01-20 14:35:00|17829.9|17825.9|17812.9|17808.9|17832.9|17828.9|17812.9|17808.9|238
1642689600000|2022-01-20 14:40:00|17810.9|17806.9|17823.4|17819.4|17832.4|17828.4|17809.9|17805.9|226
1642689900000|2022-01-20 14:45:00|17822.9|17818.9|17834.9|17830.9|17834.9|17830.9|17815.9|17811.9|122
1642690200000|2022-01-20 14:50:00|17832.9|17828.9|17840.4|17836.4|17844.9|17840.9|17830.9|17826.9|205
1642690500000|2022-01-20 14:55:00|17842.4|17838.4|17857.4|17853.4|17860.9|17856.9|17841.4|17837.4|237
1642690800000|2022-01-20 15:00:00|17856.4|17852.4|17855.4|17851.4|17858.9|17854.9|17845.4|17841.4|222
1642691100000|2022-01-20 15:05:00|17856.4|17852.4|17866.9|17862.9|17870.9|17866.9|17854.4|17850.4|317
1642691400000|2022-01-20 15:10:00|17864.4|17860.4|17856.4|17852.4|17865.4|17861.4|17851.4|17847.4|100
1642691700000|2022-01-20 15:15:00|17856.9|17852.9|17863.4|17859.4|17867.9|17863.9|17852.9|17848.9|184
1642692000000|2022-01-20 15:20:00|17862.9|17858.9|17860.9|17856.9|17866.4|17862.4|17857.4|17853.4|264
1642692300000|2022-01-20 15:25:00|17859.9|17855.9|17873.4|17869.4|17873.4|17869.4|17859.4|17855.4|149
1642692600000|2022-01-20 15:30:00|17870.9|17866.9|17879.9|17875.9|17880.9|17876.9|17870.9|17866.9|474
1642692900000|2022-01-20 15:35:00|17880.9|17876.9|17885.4|17881.4|17891.4|17887.4|17879.4|17875.4|387
1642693200000|2022-01-20 15:40:00|17888.4|17884.4|17875.9|17871.9|17888.4|17884.4|17875.4|17871.4|195
1642693500000|2022-01-20 15:45:00|17877.4|17873.4|17885.9|17881.9|17885.9|17881.9|17877.4|17873.4|181
1642693800000|2022-01-20 15:50:00|17884.9|17880.9|17890.4|17886.4|17890.9|17886.9|17883.4|17879.4|97
1642694100000|2022-01-20 15:55:00|17890.9|17886.9|17887.9|17883.9|17891.4|17887.4|17884.9|17880.9|118
1642694400000|2022-01-20 16:00:00|17888.4|17884.4|17891.9|17887.9|17894.4|17890.4|17887.9|17883.9|180
1642694700000|2022-01-20 16:05:00|17892.4|17888.4|17888.4|17884.4|17892.9|17888.9|17886.4|17882.4|256
1642695000000|2022-01-20 16:10:00|17889.9|17885.9|17882.4|17878.4|17889.9|17885.9|17878.9|17874.9|275
1642695300000|2022-01-20 16:15:00|17881.4|17877.4|17876.4|17872.4|17881.4|17877.4|17874.9|17870.9|177
1642695600000|2022-01-20 16:20:00|17874.4|17870.4|17877.9|17873.9|17877.9|17873.9|17869.9|17865.9|73
1642695900000|2022-01-20 16:25:00|17877.4|17873.4|17880.9|17876.9|17885.4|17881.4|17874.9|17870.9|139
1642696200000|2022-01-20 16:30:00|17881.4|17877.4|17883.4|17879.4|17884.4|17880.4|17879.9|17875.9|69
1642696500000|2022-01-20 16:35:00|17883.9|17879.9|17886.4|17882.4|17893.9|17889.9|17883.9|17879.9|141
1642696800000|2022-01-20 16:40:00|17883.9|17879.9|17870.9|17866.9|17886.9|17882.9|17870.9|17866.9|250
1642697100000|2022-01-20 16:45:00|17870.4|17866.4|17865.9|17861.9|17872.9|17868.9|17863.9|17859.9|70
1642697400000|2022-01-20 16:50:00|17864.9|17860.9|17863.9|17859.9|17871.9|17867.9|17863.9|17859.9|59
1642697700000|2022-01-20 16:55:00|17862.4|17858.4|17870.4|17866.4|17872.4|17868.4|17862.4|17858.4|35
1642698000000|2022-01-20 17:00:00|17868.4|17864.4|17876.9|17872.9|17876.9|17872.9|17863.4|17859.4|96
1642698300000|2022-01-20 17:05:00|17878.4|17874.4|17884.4|17880.4|17888.4|17884.4|17874.9|17870.9|195
1642698600000|2022-01-20 17:10:00|17883.9|17879.9|17890.4|17886.4|17891.4|17887.4|17883.4|17879.4|152
1642698900000|2022-01-20 17:15:00|17889.9|17885.9|17885.4|17881.4|17890.4|17886.4|17885.4|17881.4|114
1642699200000|2022-01-20 17:20:00|17884.4|17880.4|17882.4|17878.4|17885.4|17881.4|17878.9|17874.9|227
1642699500000|2022-01-20 17:25:00|17881.4|17877.4|17875.4|17871.4|17881.4|17877.4|17875.4|17871.4|52
1642699800000|2022-01-20 17:30:00|17880.4|17876.4|17877.9|17873.9|17882.4|17878.4|17875.4|17871.4|97
1642700100000|2022-01-20 17:35:00|17878.4|17874.4|17874.4|17870.4|17879.9|17875.9|17872.4|17868.4|17
1642700400000|2022-01-20 17:40:00|17876.4|17872.4|17867.9|17863.9|17876.4|17872.4|17867.9|17863.9|34
1642700700000|2022-01-20 17:45:00|17864.4|17860.4|17859.9|17855.9|17865.4|17861.4|17859.9|17855.9|45
1642701000000|2022-01-20 17:50:00|17860.4|17856.4|17844.4|17840.4|17861.4|17857.4|17843.9|17839.9|206
1642701300000|2022-01-20 17:55:00|17846.4|17842.4|17846.4|17842.4|17850.4|17846.4|17841.9|17837.9|84
1642701600000|2022-01-20 18:00:00|17845.9|17841.9|17834.9|17830.9|17845.9|17841.9|17834.9|17830.9|53
1642701900000|2022-01-20 18:05:00|17834.4|17830.4|17834.4|17830.4|17839.4|17835.4|17831.4|17827.4|68
1642702200000|2022-01-20 18:10:00|17834.9|17830.9|17836.9|17832.9|17839.4|17835.4|17831.9|17827.9|83
1642702500000|2022-01-20 18:15:00|17837.4|17833.4|17831.9|17827.9|17838.4|17834.4|17826.9|17822.9|85
1642702800000|2022-01-20 18:20:00|17834.4|17830.4|17835.9|17831.9|17835.9|17831.9|17834.4|17830.4|13
1642703100000|2022-01-20 18:25:00|17835.4|17831.4|17834.4|17830.4|17837.4|17833.4|17834.4|17830.4|11
1642703400000|2022-01-20 18:30:00|17834.9|17830.9|17832.4|17828.4|17837.4|17833.4|17830.9|17826.9|30
1642703700000|2022-01-20 18:35:00|17834.9|17830.9|17838.9|17834.9|17838.9|17834.9|17833.4|17829.4|12
1642704000000|2022-01-20 18:40:00|17837.4|17833.4|17837.4|17833.4|17838.4|17834.4|17833.4|17829.4|53
1642704300000|2022-01-20 18:45:00|17832.4|17828.4|17827.9|17823.9|17835.9|17831.9|17826.4|17822.4|71
1642704600000|2022-01-20 18:50:00|17828.4|17824.4|17835.4|17831.4|17837.9|17833.9|17828.4|17824.4|48
1642704900000|2022-01-20 18:55:00|17833.9|17829.9|17827.4|17823.4|17835.9|17831.9|17827.4|17823.4|18
1642705200000|2022-01-20 19:00:00|17828.9|17824.9|17839.9|17835.9|17841.9|17837.9|17825.4|17821.4|63
1642705500000|2022-01-20 19:05:00|17838.9|17834.9|17835.9|17831.9|17839.9|17835.9|17833.9|17829.9|85
1642705800000|2022-01-20 19:10:00|17837.9|17833.9|17819.9|17815.9|17837.9|17833.9|17819.4|17815.4|157
1642706100000|2022-01-20 19:15:00|17818.9|17814.9|17814.4|17810.4|17820.9|17816.9|17806.9|17802.9|145
1642706400000|2022-01-20 19:20:00|17809.9|17805.9|17812.4|17808.4|17814.4|17810.4|17809.4|17805.4|52
1642706700000|2022-01-20 19:25:00|17810.9|17806.9|17806.4|17802.4|17813.9|17809.9|17805.4|17801.4|47
1642707000000|2022-01-20 19:30:00|17805.9|17801.9|17799.9|17795.9|17805.9|17801.9|17798.9|17794.9|42
1642707300000|2022-01-20 19:35:00|17797.9|17793.9|17793.9|17789.9|17799.4|17795.4|17791.9|17787.9|44
1642707600000|2022-01-20 19:40:00|17793.4|17789.4|17787.4|17783.4|17794.4|17790.4|17786.9|17782.9|53
1642707900000|2022-01-20 19:45:00|17788.4|17784.4|17788.4|17784.4|17790.9|17786.9|17782.4|17778.4|31
1642708200000|2022-01-20 19:50:00|17790.9|17786.9|17792.4|17788.4|17793.9|17789.9|17783.4|17779.4|46
1642708500000|2022-01-20 19:55:00|17794.4|17790.4|17796.9|17792.9|17807.4|17803.4|17794.4|17790.4|74
1642708800000|2022-01-20 20:00:00|17802.4|17798.4|17785.9|17781.9|17802.4|17798.4|17784.4|17780.4|35
1642709100000|2022-01-20 20:05:00|17788.9|17784.9|17765.9|17761.9|17788.9|17784.9|17765.9|17761.9|136
1642709400000|2022-01-20 20:10:00|17766.9|17762.9|17757.4|17753.4|17775.9|17771.9|17756.4|17752.4|160
1642709700000|2022-01-20 20:15:00|17758.4|17754.4|17770.4|17766.4|17770.4|17766.4|17755.4|17751.4|127
1642710000000|2022-01-20 20:20:00|17767.4|17763.4|17755.4|17751.4|17769.4|17765.4|17755.4|17751.4|258
1642710300000|2022-01-20 20:25:00|17756.4|17752.4|17765.9|17761.9|17768.4|17764.4|17749.9|17745.9|278
1642710600000|2022-01-20 20:30:00|17761.4|17757.4|17759.4|17755.4|17765.4|17761.4|17752.9|17748.9|134
1642710900000|2022-01-20 20:35:00|17755.9|17751.9|17740.4|17736.4|17757.4|17753.4|17735.9|17731.9|138
1642711200000|2022-01-20 20:40:00|17738.9|17734.9|17740.9|17736.9|17743.4|17739.4|17736.9|17732.9|110
1642711500000|2022-01-20 20:45:00|17739.4|17735.4|17727.9|17723.9|17742.9|17738.9|17727.9|17723.9|362
1642711800000|2022-01-20 20:50:00|17727.4|17723.4|17705.4|17701.4|17734.4|17730.4|17705.4|17701.4|330
1642712100000|2022-01-20 20:55:00|17706.9|17702.9|17699.9|17695.9|17718.4|17714.4|17692.4|17688.4|241
1642712400000|2022-01-20 21:00:00|17712.4|17708.4|17698.4|17694.4|17712.4|17708.4|17695.9|17691.9|58
1642712700000|2022-01-20 21:05:00|17696.9|17692.9|17702.9|17698.9|17709.4|17705.4|17694.9|17690.9|61
1642713000000|2022-01-20 21:10:00|17708.4|17704.4|17702.5|17684.5|17708.9|17704.9|17692.9|17684.5|6485289
1642713300000|2022-01-20 21:15:00|17702.8|17684.8|17705.7|17687.7|17710.6|17692.6|17696|17678|0
1642713600000|2022-01-20 21:20:00|17705|17687|17693.5|17675.5|17707.1|17689.1|17690.7|17672.7|0
1642713900000|2022-01-20 21:25:00|17693.1|17675.1|17668.6|17650.6|17702.9|17684.9|17667.9|17649.9|0
1642714200000|2022-01-20 21:30:00|17668.2|17650.2|17672.7|17654.7|17672.7|17654.7|17656.5|17638.5|0
1642714500000|2022-01-20 21:35:00|17672|17654|17653.2|17635.2|17672|17654|17653.2|17635.2|0
1642714800000|2022-01-20 21:40:00|17652.8|17634.8|17635.1|17617.1|17657.4|17639.4|17615.4|17597.4|0
1642715100000|2022-01-20 21:45:00|17633.7|17615.7|17626.3|17608.3|17640.2|17622.2|17626.3|17608.3|0
1642715400000|2022-01-20 21:50:00|17625.6|17607.6|17664.9|17646.9|17666|17648|17622.1|17604.1|0
1642715700000|2022-01-20 21:55:00|17665.3|17647.3|17666|17648|17675.4|17657.4|17662.6|17644.6|0
1642716000000|2022-01-20 22:00:00|17665.8|17647.8|17663.9|17645.9|17666.5|17648.5|17660.9|17642.9|0
1642716300000|2022-01-20 22:05:00|17664.1|17646.1|17668.7|17650.7|17668.7|17650.7|17662.9|17644.9|0
1642716600000|2022-01-20 22:10:00|17669|17651|17669.8|17651.8|17669.8|17651.8|17668.5|17650.5|0
1642716900000|2022-01-20 22:15:00|17670.7|17652.7|17673.2|17655.2|17673.4|17655.4|17670.7|17652.7|0
1642717200000|2022-01-20 22:20:00|17673.4|17655.4|17674.5|17656.5|17675.8|17657.8|17673.4|17655.4|0
1642717500000|2022-01-20 22:25:00|17674.7|17656.7|17673.7|17655.7|17675.3|17657.3|17673.7|17655.7|0
1642717800000|2022-01-20 22:30:00|17674.1|17656.1|17675.1|17657.1|17675.1|17657.1|17674|17656|0
1642718100000|2022-01-20 22:35:00|17674.8|17656.8|17675.8|17657.8|17675.8|17657.8|17672.5|17654.5|0
1642718400000|2022-01-20 22:40:00|17676|17658|17673.1|17655.1|17677.3|17659.3|17673|17655|0
1642718700000|2022-01-20 22:45:00|17673.5|17655.5|17674.6|17656.6|17675.5|17657.5|17673|17655|0
1642719000000|2022-01-20 22:50:00|17674.7|17656.7|17674|17656|17675|17657|17672.8|17654.8|0
1642719300000|2022-01-20 22:55:00|17673.9|17655.9|17672.3|17654.3|17674.5|17656.5|17671.1|17653.1|0
1642719600000|2022-01-20 23:00:00|17664.4|17646.4|17688.7|17670.7|17688.7|17670.7|17660.6|17642.6|0
1642719900000|2022-01-20 23:05:00|17689.8|17671.8|17667.3|17649.3|17694.6|17676.6|17666.6|17648.6|0
1642720200000|2022-01-20 23:10:00|17667|17649|17663.9|17645.9|17677.1|17659.1|17657.6|17639.6|0
1642720500000|2022-01-20 23:15:00|17663.5|17645.5|17660|17642|17671.8|17653.8|17644.9|17626.9|0
1642720800000|2022-01-20 23:20:00|17659.3|17641.3|17665.9|17647.9|17668.3|17650.3|17649.6|17631.6|0
1642721100000|2022-01-20 23:25:00|17665.5|17647.5|17647.1|17629.1|17669.7|17651.7|17647.1|17629.1|0
1642721400000|2022-01-20 23:30:00|17647.8|17629.8|17655.4|17637.4|17660.6|17642.6|17647.8|17629.8|0
1642721700000|2022-01-20 23:35:00|17656.1|17638.1|17673.3|17655.3|17674|17656|17652.6|17634.6|0
1642722000000|2022-01-20 23:40:00|17674|17656|17676.7|17658.7|17678.8|17660.8|17671.9|17653.9|0
1642722300000|2022-01-20 23:45:00|17677.1|17659.1|17680.9|17662.9|17685.8|17667.8|17676.7|17658.7|0
1642722600000|2022-01-20 23:50:00|17680.2|17662.2|17677.4|17659.4|17683.6|17665.6|17671.1|17653.1|0
1642722900000|2022-01-20 23:55:00|17677.7|17659.7|17685.4|17667.4|17685.7|17667.7|17673.2|17655.2|0
1642723200000|2022-01-21 00:00:00|17685.7|17667.7|17670.8|17652.8|17693.4|17675.4|17666.3|17648.3|0
1642723500000|2022-01-21 00:05:00|17671.1|17653.1|17675.3|17657.3|17680.2|17662.2|17662.1|17644.1|0
1642723800000|2022-01-21 00:10:00|17675|17657|17679.1|17661.1|17686|17668|17669.4|17651.4|0
1642724100000|2022-01-21 00:15:00|17677.7|17659.7|17673.9|17655.9|17686.4|17668.4|17673.7|17655.7|0
1642724400000|2022-01-21 00:20:00|17674.3|17656.3|17668.5|17650.5|17674.3|17656.3|17658.6|17640.6|0
1642724700000|2022-01-21 00:25:00|17668.3|17650.3|17670.8|17652.8|17676.7|17658.7|17662.7|17644.7|0
1642725000000|2022-01-21 00:30:00|17670.3|17652.3|17667.5|17649.5|17670.9|17652.9|17662.3|17644.3|0
1642725300000|2022-01-21 00:35:00|17667.3|17649.3|17663|17645|17668.8|17650.8|17660.5|17642.5|0
1642725600000|2022-01-21 00:40:00|17662.6|17644.6|17660.8|17642.8|17662.7|17644.7|17656.2|17638.2|0
1642725900000|2022-01-21 00:45:00|17660.6|17642.6|17665|17647|17666.1|17648.1|17658.4|17640.4|0
1642726200000|2022-01-21 00:50:00|17664.9|17646.9|17663.6|17645.6|17673|17655|17658.1|17640.1|0
1642726500000|2022-01-21 00:55:00|17663.1|17645.1|17659.1|17641.1|17668.5|17650.5|17658.3|17640.3|0
1642726800000|2022-01-21 01:00:00|17658.7|17640.7|17649.4|17645.4|17676.4|17672.4|17637.4|17633.4|835
1642727100000|2022-01-21 01:05:00|17647.9|17643.9|17638.4|17634.4|17653.9|17649.9|17636.9|17632.9|684
1642727400000|2022-01-21 01:10:00|17638.9|17634.9|17646.4|17642.4|17647.9|17643.9|17627.9|17623.9|233
1642727700000|2022-01-21 01:15:00|17644.9|17640.9|17628.9|17624.9|17645.9|17641.9|17623.9|17619.9|352
1642728000000|2022-01-21 01:20:00|17629.9|17625.9|17648.4|17644.4|17648.4|17644.4|17629.9|17625.9|150
1642728300000|2022-01-21 01:25:00|17646.9|17642.9|17661.9|17657.9|17668.4|17664.4|17645.4|17641.4|392
1642728600000|2022-01-21 01:30:00|17662.9|17658.9|17656.4|17652.4|17663.4|17659.4|17638.9|17634.9|185
1642728900000|2022-01-21 01:35:00|17655.4|17651.4|17630.4|17626.4|17655.4|17651.4|17628.9|17624.9|209
1642729200000|2022-01-21 01:40:00|17632.4|17628.4|17630.9|17626.9|17640.9|17636.9|17625.4|17621.4|176
1642729500000|2022-01-21 01:45:00|17631.4|17627.4|17630.4|17626.4|17636.9|17632.9|17619.9|17615.9|272
1642729800000|2022-01-21 01:50:00|17629.9|17625.9|17651.4|17647.4|17651.4|17647.4|17629.9|17625.9|155
1642730100000|2022-01-21 01:55:00|17650.4|17646.4|17654.9|17650.9|17656.4|17652.4|17644.9|17640.9|147
1642730400000|2022-01-21 02:00:00|17652.9|17648.9|17660.9|17656.9|17662.4|17658.4|17645.9|17641.9|239
1642730700000|2022-01-21 02:05:00|17663.4|17659.4|17660.9|17656.9|17664.4|17660.4|17659.4|17655.4|95
1642731000000|2022-01-21 02:10:00|17659.4|17655.4|17670.9|17666.9|17671.4|17667.4|17658.9|17654.9|198
1642731300000|2022-01-21 02:15:00|17671.4|17667.4|17664.9|17660.9|17677.4|17673.4|17660.4|17656.4|233
1642731600000|2022-01-21 02:20:00|17664.4|17660.4|17667.4|17663.4|17670.9|17666.9|17660.9|17656.9|133
1642731900000|2022-01-21 02:25:00|17665.4|17661.4|17662.4|17658.4|17665.4|17661.4|17656.4|17652.4|78
1642732200000|2022-01-21 02:30:00|17660.4|17656.4|17652.4|17648.4|17660.4|17656.4|17651.9|17647.9|156
1642732500000|2022-01-21 02:35:00|17651.4|17647.4|17647.4|17643.4|17654.9|17650.9|17641.4|17637.4|115
1642732800000|2022-01-21 02:40:00|17648.4|17644.4|17634.9|17630.9|17652.4|17648.4|17633.9|17629.9|156
1642733100000|2022-01-21 02:45:00|17633.9|17629.9|17620.9|17616.9|17634.4|17630.4|17604.4|17600.4|469
1642733400000|2022-01-21 02:50:00|17615.9|17611.9|17616.4|17612.4|17618.9|17614.9|17612.4|17608.4|99
1642733700000|2022-01-21 02:55:00|17617.9|17613.9|17624.4|17620.4|17624.4|17620.4|17615.9|17611.9|121
1642734000000|2022-01-21 03:00:00|17623.4|17619.4|17623.4|17619.4|17626.4|17622.4|17616.4|17612.4|302
1642734300000|2022-01-21 03:05:00|17622.9|17618.9|17625.4|17621.4|17629.4|17625.4|17618.9|17614.9|60
1642734600000|2022-01-21 03:10:00|17623.4|17619.4|17626.4|17622.4|17627.4|17623.4|17622.4|17618.4|97
1642734900000|2022-01-21 03:15:00|17627.4|17623.4|17621.4|17617.4|17630.4|17626.4|17620.4|17616.4|90
1642735200000|2022-01-21 03:20:00|17624.4|17620.4|17611.9|17607.9|17624.4|17620.4|17610.9|17606.9|98
1642735500000|2022-01-21 03:25:00|17609.9|17605.9|17615.9|17611.9|17617.4|17613.4|17609.9|17605.9|162
1642735800000|2022-01-21 03:30:00|17613.4|17609.4|17612.4|17608.4|17613.4|17609.4|17602.4|17598.4|342
1642736100000|2022-01-21 03:35:00|17612.9|17608.9|17612.9|17608.9|17616.9|17612.9|17597.4|17593.4|422
1642736400000|2022-01-21 03:40:00|17609.9|17605.9|17611.9|17607.9|17612.4|17608.4|17600.4|17596.4|288
1642736700000|2022-01-21 03:45:00|17611.4|17607.4|17555.4|17551.4|17620.4|17616.4|17540.4|17536.4|4479
1642737000000|2022-01-21 03:50:00|17557.9|17553.9|17538.4|17534.4|17566.4|17562.4|17532.9|17528.9|3047
1642737300000|2022-01-21 03:55:00|17539.4|17535.4|17542.9|17538.9|17551.9|17547.9|17522.9|17518.9|3914
1642737600000|2022-01-21 04:00:00|17541.9|17537.9|17588.9|17584.9|17593.4|17589.4|17531.4|17527.4|2915
1642737900000|2022-01-21 04:05:00|17585.9|17581.9|17579.4|17575.4|17610.9|17606.9|17560.4|17556.4|2185
1642738200000|2022-01-21 04:10:00|17578.9|17574.9|17607.4|17603.4|17608.9|17604.9|17567.9|17563.9|1673
1642738500000|2022-01-21 04:15:00|17606.9|17602.9|17648.9|17644.9|17657.4|17653.4|17595.9|17591.9|1839
1642738800000|2022-01-21 04:20:00|17650.4|17646.4|17664.9|17660.9|17674.9|17670.9|17629.4|17625.4|1648
1642739100000|2022-01-21 04:25:00|17665.9|17661.9|17658.4|17654.4|17669.9|17665.9|17639.4|17635.4|954
1642739400000|2022-01-21 04:30:00|17657.4|17653.4|17622.4|17618.4|17665.4|17661.4|17616.4|17612.4|795
1642739700000|2022-01-21 04:35:00|17623.4|17619.4|17647.4|17643.4|17652.4|17648.4|17613.9|17609.9|692
1642740000000|2022-01-21 04:40:00|17646.9|17642.9|17620.3|17616.3|17656.9|17652.9|17615.8|17611.8|434
1642740300000|2022-01-21 04:45:00|17619.3|17615.3|17600.3|17596.3|17635.6|17631.6|17594.1|17590.1|831
1642740600000|2022-01-21 04:50:00|17600.8|17596.8|17607.6|17603.6|17607.6|17603.6|17584.8|17580.8|639
1642740900000|2022-01-21 04:55:00|17607.3|17603.3|17608.8|17604.8|17622.1|17618.1|17589.8|17585.8|649
1642741200000|2022-01-21 05:00:00|17608.6|17604.6|17581.3|17577.3|17626.6|17622.6|17579.1|17575.1|937
1642741500000|2022-01-21 05:05:00|17581.1|17577.1|17570.8|17566.8|17588.3|17584.3|17569.8|17565.8|745
1642741800000|2022-01-21 05:10:00|17572.3|17568.3|17574.8|17570.8|17590.3|17586.3|17564.3|17560.3|583
1642742100000|2022-01-21 05:15:00|17574.6|17570.6|17578.3|17574.3|17580.3|17576.3|17555.1|17551.1|689
1642742400000|2022-01-21 05:20:00|17577.8|17573.8|17559.3|17555.3|17582.1|17578.1|17558.6|17554.6|906
1642742700000|2022-01-21 05:25:00|17559.1|17555.1|17572.6|17568.6|17577.8|17573.8|17557.8|17553.8|816
1642743000000|2022-01-21 05:30:00|17571.6|17567.6|17594.3|17590.3|17599.6|17595.6|17559.3|17555.3|1038
1642743300000|2022-01-21 05:35:00|17594.1|17590.1|17580.6|17576.6|17617.6|17613.6|17580.6|17576.6|1034
1642743600000|2022-01-21 05:40:00|17580.1|17576.1|17605.8|17601.8|17609.3|17605.3|17578.1|17574.1|992
1642743900000|2022-01-21 05:45:00|17605.6|17601.6|17606.6|17602.6|17619.6|17615.6|17597.8|17593.8|801
1642744200000|2022-01-21 05:50:00|17606.8|17602.8|17615.1|17611.1|17617.8|17613.8|17597.6|17593.6|783
1642744500000|2022-01-21 05:55:00|17614.8|17610.8|17616.3|17612.3|17627.6|17623.6|17602.8|17598.8|870
1642744800000|2022-01-21 06:00:00|17616.6|17612.6|17600.3|17596.3|17619.1|17615.1|17587.3|17583.3|641
1642745100000|2022-01-21 06:05:00|17600.6|17596.6|17597.3|17593.3|17602.8|17598.8|17584.1|17580.1|466
1642745400000|2022-01-21 06:10:00|17597.6|17593.6|17585.6|17581.6|17600.8|17596.8|17585.6|17581.6|393
1642745700000|2022-01-21 06:15:00|17585.3|17581.3|17581.8|17577.8|17595.3|17591.3|17581.6|17577.6|347
1642746000000|2022-01-21 06:20:00|17581.3|17577.3|17608.1|17604.1|17608.6|17604.6|17579.6|17575.6|548
1642746300000|2022-01-21 06:25:00|17608.6|17604.6|17623.8|17619.8|17626.8|17622.8|17604.1|17600.1|538
1642746600000|2022-01-21 06:30:00|17624.1|17620.1|17631.8|17627.8|17634.1|17630.1|17608.8|17604.8|864
1642746900000|2022-01-21 06:35:00|17631.3|17627.3|17621.3|17617.3|17632.1|17628.1|17617.6|17613.6|462
1642747200000|2022-01-21 06:40:00|17621.1|17617.1|17641.8|17637.8|17645.3|17641.3|17620.3|17616.3|358
1642747500000|2022-01-21 06:45:00|17642.1|17638.1|17650.8|17646.8|17654.6|17650.6|17634.3|17630.3|608
1642747800000|2022-01-21 06:50:00|17650.6|17646.6|17636.8|17632.8|17655.6|17651.6|17625.8|17621.8|688
1642748100000|2022-01-21 06:55:00|17637.1|17633.1|17646.1|17642.1|17655.6|17651.6|17637.1|17633.1|381
1642748400000|2022-01-21 07:00:00|17646.3|17642.3|17634.1|17630.1|17653.1|17649.1|17631.8|17627.8|888
1642748700000|2022-01-21 07:05:00|17633.6|17629.6|17633.1|17629.1|17644.1|17640.1|17623.6|17619.6|577
1642749000000|2022-01-21 07:10:00|17632.8|17628.8|17649.8|17645.8|17650.1|17646.1|17625.3|17621.3|414
1642749300000|2022-01-21 07:15:00|17649.6|17645.6|17658.1|17654.1|17659.3|17655.3|17637.3|17633.3|473
1642749600000|2022-01-21 07:20:00|17658.6|17654.6|17655.6|17651.6|17666.1|17662.1|17644.8|17640.8|552
1642749900000|2022-01-21 07:25:00|17656.1|17652.1|17658.8|17654.8|17663.1|17659.1|17651.3|17647.3|375
1642750200000|2022-01-21 07:30:00|17659.1|17655.1|17662.6|17658.6|17669.1|17665.1|17650.3|17646.3|742
1642750500000|2022-01-21 07:35:00|17663.3|17659.3|17655.1|17651.1|17671.6|17667.6|17655.1|17651.1|636
1642750800000|2022-01-21 07:40:00|17655.3|17651.3|17692.3|17688.3|17698.3|17694.3|17655.3|17651.3|1916
1642751100000|2022-01-21 07:45:00|17692.6|17688.6|17673.8|17669.8|17696.6|17692.6|17662.3|17658.3|432
1642751400000|2022-01-21 07:50:00|17672.8|17668.8|17641.6|17637.6|17681.3|17677.3|17636.6|17632.6|665
1642751700000|2022-01-21 07:55:00|17641.1|17637.1|17611.1|17607.1|17650.3|17646.3|17606.3|17602.3|586
1642752000000|2022-01-21 08:00:00|17612.1|17608.1|17613.6|17609.6|17635.8|17631.8|17597.6|17593.6|707
1642752300000|2022-01-21 08:05:00|17614.1|17610.1|17605.3|17601.3|17637.6|17633.6|17604.8|17600.8|399
1642752600000|2022-01-21 08:10:00|17604.8|17600.8|17594.1|17590.1|17614.3|17610.3|17584.1|17580.1|1061
1642752900000|2022-01-21 08:15:00|17593.6|17589.6|17597.3|17593.3|17611.6|17607.6|17589.8|17585.8|589
1642753200000|2022-01-21 08:20:00|17597.1|17593.1|17595.8|17591.8|17608.1|17604.1|17589.3|17585.3|446
1642753500000|2022-01-21 08:25:00|17595.1|17591.1|17629.3|17625.3|17641.1|17637.1|17590.6|17586.6|900
1642753800000|2022-01-21 08:30:00|17629.6|17625.6|17644.3|17640.3|17654.6|17650.6|17622.6|17618.6|689
1642754100000|2022-01-21 08:35:00|17644.1|17640.1|17615.6|17611.6|17649.1|17645.1|17609.6|17605.6|661
1642754400000|2022-01-21 08:40:00|17615.8|17611.8|17595.6|17591.6|17616.6|17612.6|17591.3|17587.3|378
1642754700000|2022-01-21 08:45:00|17595.8|17591.8|17576.1|17572.1|17599.1|17595.1|17562.1|17558.1|1083
1642755000000|2022-01-21 08:50:00|17575.6|17571.6|17562.1|17558.1|17582.3|17578.3|17558.6|17554.6|660
1642755300000|2022-01-21 08:55:00|17561.8|17557.8|17573.1|17569.1|17596.1|17592.1|17559.1|17555.1|1154
1642755600000|2022-01-21 09:00:00|17572.8|17568.8|17574.6|17570.6|17586.3|17582.3|17564.6|17560.6|546
1642755900000|2022-01-21 09:05:00|17574.1|17570.1|17538.3|17534.3|17585.6|17581.6|17535.8|17531.8|1037
1642756200000|2022-01-21 09:10:00|17538.6|17534.6|17517.6|17513.6|17552.1|17548.1|17515.3|17511.3|982
1642756500000|2022-01-21 09:15:00|17517.1|17513.1|17511.8|17507.8|17534.1|17530.1|17506.6|17502.6|1284
1642756800000|2022-01-21 09:20:00|17511.1|17507.1|17529.1|17525.1|17543.6|17539.6|17507.1|17503.1|907
1642757100000|2022-01-21 09:25:00|17528.8|17524.8|17495.6|17491.6|17536.1|17532.1|17480.3|17476.3|843
1642757400000|2022-01-21 09:30:00|17495.8|17491.8|17585.6|17581.6|17586.8|17582.8|17495.8|17491.8|1643
1642757700000|2022-01-21 09:35:00|17584.3|17580.3|17609.6|17605.6|17619.6|17615.6|17578.3|17574.3|1178
1642758000000|2022-01-21 09:40:00|17609.3|17605.3|17603.8|17599.8|17626.6|17622.6|17590.3|17586.3|1235
1642758300000|2022-01-21 09:45:00|17604.3|17600.3|17618.3|17614.3|17620.1|17616.1|17604.3|17600.3|792
1642758600000|2022-01-21 09:50:00|17618.8|17614.8|17631.8|17627.8|17632.8|17628.8|17610.3|17606.3|1022
1642758900000|2022-01-21 09:55:00|17632.1|17628.1|17626.3|17622.3|17632.1|17628.1|17623.6|17619.6|1424
1642759200000|2022-01-21 10:00:00|17625.1|17621.1|17623.6|17619.6|17627.8|17623.8|17611.1|17607.1|540
1642759500000|2022-01-21 10:05:00|17622.6|17618.6|17619.8|17615.8|17631.1|17627.1|17619.6|17615.6|231
1642759800000|2022-01-21 10:10:00|17628.9|17610.9|17630.1|17612.1|17635.3|17617.3|17627.9|17609.9|6403661
1642760100000|2022-01-21 10:15:00|17629.8|17611.8|17653.6|17635.6|17655.4|17637.4|17629.8|17611.8|0
1642760400000|2022-01-21 10:20:00|17653.4|17635.4|17634.9|17616.9|17658.7|17640.7|17634.9|17616.9|0
1642760700000|2022-01-21 10:25:00|17634.8|17616.8|17636.6|17618.6|17639.6|17621.6|17630.1|17612.1|0
1642761000000|2022-01-21 10:30:00|17637|17619|17631.9|17613.9|17637.3|17619.3|17629.3|17611.3|0
1642761300000|2022-01-21 10:35:00|17631.6|17613.6|17638.4|17620.4|17639.7|17621.7|17631.2|17613.2|0
1642761600000|2022-01-21 10:40:00|17625.8|17621.8|17633.1|17629.1|17635.6|17631.6|17625.8|17621.8|64
1642761900000|2022-01-21 10:45:00|17633.3|17629.3|17637.8|17633.8|17638.3|17634.3|17631.3|17627.3|44
1642762200000|2022-01-21 10:50:00|17638.1|17634.1|17631.6|17627.6|17639.3|17635.3|17631.6|17627.6|63
1642762500000|2022-01-21 10:55:00|17631.3|17627.3|17644.3|17640.3|17646.6|17642.6|17630.6|17626.6|91
1642762800000|2022-01-21 11:00:00|17643.6|17639.6|17639.8|17635.8|17643.6|17639.6|17635.3|17631.3|130
1642763100000|2022-01-21 11:05:00|17639.6|17635.6|17628.1|17624.1|17639.8|17635.8|17623.6|17619.6|93
1642763400000|2022-01-21 11:10:00|17627.8|17623.8|17625.1|17621.1|17629.8|17625.8|17622.8|17618.8|34
1642763700000|2022-01-21 11:15:00|17623.8|17619.8|17608.8|17604.8|17624.8|17620.8|17605.3|17601.3|98
1642764000000|2022-01-21 11:20:00|17609.8|17605.8|17608.3|17604.3|17611.8|17607.8|17606.8|17602.8|44
1642764300000|2022-01-21 11:25:00|17607.3|17603.3|17607.8|17603.8|17611.8|17607.8|17607.3|17603.3|94
1642764600000|2022-01-21 11:30:00|17606.3|17602.3|17612.8|17608.8|17614.8|17610.8|17605.3|17601.3|76
1642764900000|2022-01-21 11:35:00|17614.3|17610.3|17627.8|17623.8|17628.8|17624.8|17614.3|17610.3|109
1642765200000|2022-01-21 11:40:00|17629.8|17625.8|17626.3|17622.3|17630.8|17626.8|17625.3|17621.3|24
1642765500000|2022-01-21 11:45:00|17623.8|17619.8|17619.8|17615.8|17625.3|17621.3|17615.8|17611.8|36
1642765800000|2022-01-21 11:50:00|17619.3|17615.3|17617.8|17613.8|17622.3|17618.3|17617.3|17613.3|36
1642766100000|2022-01-21 11:55:00|17625.8|17621.8|17628.8|17624.8|17632.3|17628.3|17623.8|17619.8|33
1642766400000|2022-01-21 12:00:00|17630.3|17626.3|17619.3|17615.3|17631.3|17627.3|17617.3|17613.3|101
1642766700000|2022-01-21 12:05:00|17619.8|17615.8|17616.3|17612.3|17620.8|17616.8|17609.8|17605.8|104
1642767000000|2022-01-21 12:10:00|17615.3|17611.3|17610.3|17606.3|17617.3|17613.3|17606.8|17602.8|63
1642767300000|2022-01-21 12:15:00|17611.8|17607.8|17607.3|17603.3|17612.8|17608.8|17607.3|17603.3|13
1642767600000|2022-01-21 12:20:00|17608.3|17604.3|17611.3|17607.3|17611.8|17607.8|17608.3|17604.3|12
1642767900000|2022-01-21 12:25:00|17609.8|17605.8|17614.8|17610.8|17617.3|17613.3|17608.3|17604.3|48
1642768200000|2022-01-21 12:30:00|17612.3|17608.3|17602.3|17598.3|17616.8|17612.8|17599.8|17595.8|49
1642768500000|2022-01-21 12:35:00|17600.8|17596.8|17601.8|17597.8|17604.8|17600.8|17599.8|17595.8|119
1642768800000|2022-01-21 12:40:00|17601.3|17597.3|17592.8|17588.8|17601.3|17597.3|17592.8|17588.8|65
1642769100000|2022-01-21 12:45:00|17593.3|17589.3|17586.3|17582.3|17594.3|17590.3|17586.3|17582.3|170
1642769400000|2022-01-21 12:50:00|17585.8|17581.8|17576.3|17572.3|17586.3|17582.3|17575.8|17571.8|314
1642769700000|2022-01-21 12:55:00|17574.8|17570.8|17586.3|17582.3|17586.3|17582.3|17574.3|17570.3|37
1642770000000|2022-01-21 13:00:00|17587.3|17583.3|17585.3|17581.3|17587.3|17583.3|17580.8|17576.8|29
1642770300000|2022-01-21 13:05:00|17584.3|17580.3|17591.8|17587.8|17591.8|17587.8|17582.3|17578.3|110
1642770600000|2022-01-21 13:10:00|17588.3|17584.3|17585.3|17581.3|17592.3|17588.3|17585.3|17581.3|56
1642770900000|2022-01-21 13:15:00|17586.8|17582.8|17592.3|17588.3|17593.3|17589.3|17583.3|17579.3|24
1642771200000|2022-01-21 13:20:00|17591.8|17587.8|17593.8|17589.8|17600.8|17596.8|17591.8|17587.8|58
1642771500000|2022-01-21 13:25:00|17595.3|17591.3|17592.3|17588.3|17597.8|17593.8|17592.3|17588.3|10
1642772100000|2022-01-21 13:35:00|17584.8|17580.8|17594.3|17590.3|17594.8|17590.8|17584.8|17580.8|11
1642772400000|2022-01-21 13:40:00|17596.8|17592.8|17595.3|17591.3|17597.8|17593.8|17594.3|17590.3|10
1642772700000|2022-01-21 13:45:00|17593.3|17589.3|17586.3|17582.3|17593.3|17589.3|17585.3|17581.3|44
1642773000000|2022-01-21 13:50:00|17587.3|17583.3|17579.3|17575.3|17588.3|17584.3|17575.8|17571.8|110
1642773300000|2022-01-21 13:55:00|17579.8|17575.8|17583.3|17579.3|17583.3|17579.3|17577.3|17573.3|7
1642773600000|2022-01-21 14:00:00|17584.8|17580.8|17580.3|17576.3|17585.3|17581.3|17580.3|17576.3|19
1642773900000|2022-01-21 14:05:00|17577.8|17573.8|17572.8|17568.8|17578.8|17574.8|17572.3|17568.3|53
1642774200000|2022-01-21 14:10:00|17573.8|17569.8|17578.8|17574.8|17580.8|17576.8|17572.3|17568.3|60
1642774500000|2022-01-21 14:15:00|17578.3|17574.3|17584.3|17580.3|17588.8|17584.8|17577.8|17573.8|225
1642774800000|2022-01-21 14:20:00|17584.8|17580.8|17591.3|17587.3|17591.3|17587.3|17582.3|17578.3|74
1642775100000|2022-01-21 14:25:00|17591.8|17587.8|17600.8|17596.8|17603.3|17599.3|17591.8|17587.8|115
1642775400000|2022-01-21 14:30:00|17602.3|17598.3|17622.8|17618.8|17624.3|17620.3|17591.8|17587.8|426
1642775700000|2022-01-21 14:35:00|17622.3|17618.3|17601.3|17597.3|17623.3|17619.3|17590.3|17586.3|275
1642776000000|2022-01-21 14:40:00|17599.3|17595.3|17569.8|17565.8|17601.3|17597.3|17569.8|17565.8|182
1642776300000|2022-01-21 14:45:00|17570.3|17566.3|17582.8|17578.8|17599.3|17595.3|17568.3|17564.3|122
1642776600000|2022-01-21 14:50:00|17587.3|17583.3|17559.8|17555.8|17591.3|17587.3|17559.8|17555.8|276
1642776900000|2022-01-21 14:55:00|17560.3|17556.3|17561.8|17557.8|17566.3|17562.3|17555.3|17551.3|158
1642777200000|2022-01-21 15:00:00|17562.3|17558.3|17548.8|17544.8|17574.8|17570.8|17544.3|17540.3|298
1642777500000|2022-01-21 15:05:00|17550.3|17546.3|17553.3|17549.3|17567.3|17563.3|17546.8|17542.8|246
1642777800000|2022-01-21 15:10:00|17550.8|17546.8|17524.8|17520.8|17550.8|17546.8|17518.8|17514.8|296
1642778100000|2022-01-21 15:15:00|17525.3|17521.3|17523.3|17519.3|17534.3|17530.3|17515.8|17511.8|314
1642778400000|2022-01-21 15:20:00|17525.8|17521.8|17526.3|17522.3|17526.3|17522.3|17508.3|17504.3|466
1642778700000|2022-01-21 15:25:00|17526.8|17522.8|17540.8|17536.8|17552.8|17548.8|17525.3|17521.3|423
1642779000000|2022-01-21 15:30:00|17540.3|17536.3|17566.8|17562.8|17571.3|17567.3|17536.8|17532.8|397
1642779300000|2022-01-21 15:35:00|17565.3|17561.3|17567.8|17563.8|17587.3|17583.3|17565.3|17561.3|342
1642779600000|2022-01-21 15:40:00|17569.3|17565.3|17569.8|17565.8|17576.8|17572.8|17558.8|17554.8|292
1642779900000|2022-01-21 15:45:00|17569.3|17565.3|17588.8|17584.8|17590.3|17586.3|17561.3|17557.3|295
1642780200000|2022-01-21 15:50:00|17594.3|17590.3|17602.3|17598.3|17611.8|17607.8|17594.3|17590.3|250
1642780500000|2022-01-21 15:55:00|17599.3|17595.3|17584.3|17580.3|17607.3|17603.3|17582.3|17578.3|185
1642780800000|2022-01-21 16:00:00|17588.3|17584.3|17579.8|17575.8|17590.3|17586.3|17574.3|17570.3|262
1642781100000|2022-01-21 16:05:00|17580.3|17576.3|17598.3|17594.3|17602.8|17598.8|17580.3|17576.3|243
1642781400000|2022-01-21 16:10:00|17598.8|17594.8|17579.8|17575.8|17601.3|17597.3|17579.8|17575.8|93
1642781700000|2022-01-21 16:15:00|17581.3|17577.3|17587.3|17583.3|17591.8|17587.8|17575.8|17571.8|133
1642782000000|2022-01-21 16:20:00|17590.8|17586.8|17608.3|17604.3|17614.8|17610.8|17585.3|17581.3|238
1642782300000|2022-01-21 16:25:00|17603.8|17599.8|17601.3|17597.3|17610.8|17606.8|17597.8|17593.8|136
1642782600000|2022-01-21 16:30:00|17598.8|17594.8|17587.8|17583.8|17600.3|17596.3|17581.3|17577.3|44
1642782900000|2022-01-21 16:35:00|17596.8|17592.8|17566.3|17562.3|17597.8|17593.8|17566.3|17562.3|258
1642783200000|2022-01-21 16:40:00|17568.8|17564.8|17568.8|17564.8|17574.3|17570.3|17565.8|17561.8|246
1642783500000|2022-01-21 16:45:00|17570.3|17566.3|17565.8|17561.8|17570.3|17566.3|17549.8|17545.8|140
1642783800000|2022-01-21 16:50:00|17564.8|17560.8|17553.3|17549.3|17573.8|17569.8|17553.3|17549.3|69
1642784100000|2022-01-21 16:55:00|17558.3|17554.3|17569.3|17565.3|17572.3|17568.3|17558.3|17554.3|11
1642784400000|2022-01-21 17:00:00|17568.8|17564.8|17563.3|17559.3|17575.8|17571.8|17553.8|17549.8|34
1642784700000|2022-01-21 17:05:00|17559.8|17555.8|17568.3|17564.3|17578.3|17574.3|17559.8|17555.8|46
1642785000000|2022-01-21 17:10:00|17565.3|17561.3|17559.3|17555.3|17568.8|17564.8|17551.8|17547.8|105
1642785300000|2022-01-21 17:15:00|17561.3|17557.3|17553.8|17549.8|17564.8|17560.8|17548.8|17544.8|139
1642785600000|2022-01-21 17:20:00|17548.3|17544.3|17549.3|17545.3|17550.3|17546.3|17543.3|17539.3|133
1642785900000|2022-01-21 17:25:00|17548.8|17544.8|17551.3|17547.3|17553.3|17549.3|17546.8|17542.8|66
1642786200000|2022-01-21 17:30:00|17547.3|17543.3|17546.8|17542.8|17549.8|17545.8|17542.8|17538.8|53
1642786500000|2022-01-21 17:35:00|17555.8|17551.8|17555.8|17551.8|17562.3|17558.3|17544.3|17540.3|87
1642786800000|2022-01-21 17:40:00|17553.3|17549.3|17553.8|17549.8|17559.3|17555.3|17553.3|17549.3|15
1642787100000|2022-01-21 17:45:00|17548.8|17544.8|17537.8|17533.8|17556.8|17552.8|17537.8|17533.8|50
1642787400000|2022-01-21 17:50:00|17536.8|17532.8|17540.3|17536.3|17540.3|17536.3|17536.8|17532.8|8
1642787700000|2022-01-21 17:55:00|17536.3|17532.3|17541.3|17537.3|17545.3|17541.3|17533.3|17529.3|20
1642788000000|2022-01-21 18:00:00|17538.8|17534.8|17539.3|17535.3|17554.3|17550.3|17537.3|17533.3|24
1642788300000|2022-01-21 18:05:00|17536.3|17532.3|17540.8|17536.8|17545.8|17541.8|17536.3|17532.3|13
1642788600000|2022-01-21 18:10:00|17542.3|17538.3|17572.3|17568.3|17572.3|17568.3|17540.3|17536.3|117
1642788900000|2022-01-21 18:15:00|17559.3|17555.3|17547.3|17543.3|17562.3|17558.3|17538.8|17534.8|45
1642789200000|2022-01-21 18:20:00|17545.3|17541.3|17525.3|17521.3|17545.3|17541.3|17525.3|17521.3|97
1642789500000|2022-01-21 18:25:00|17526.8|17522.8|17525.8|17521.8|17530.8|17526.8|17519.3|17515.3|54
1642789800000|2022-01-21 18:30:00|17527.3|17523.3|17541.3|17537.3|17541.3|17537.3|17527.3|17523.3|82
1642790100000|2022-01-21 18:35:00|17537.8|17533.8|17549.8|17545.8|17553.8|17549.8|17533.8|17529.8|135
1642790400000|2022-01-21 18:40:00|17542.8|17538.8|17549.3|17545.3|17557.3|17553.3|17542.8|17538.8|16
1642790700000|2022-01-21 18:45:00|17548.3|17544.3|17544.3|17540.3|17549.8|17545.8|17540.3|17536.3|15
1642791000000|2022-01-21 18:50:00|17548.8|17544.8|17549.3|17545.3|17554.8|17550.8|17543.8|17539.8|24
1642791300000|2022-01-21 18:55:00|17540.3|17536.3|17530.3|17526.3|17540.3|17536.3|17523.8|17519.8|37
1642791600000|2022-01-21 19:00:00|17530.8|17526.8|17532.3|17528.3|17536.3|17532.3|17525.8|17521.8|19
1642791900000|2022-01-21 19:05:00|17539.8|17535.8|17537.3|17533.3|17539.8|17535.8|17535.8|17531.8|7
1642792200000|2022-01-21 19:10:00|17530.8|17526.8|17529.8|17525.8|17536.3|17532.3|17529.8|17525.8|5
1642792500000|2022-01-21 19:15:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|1
1642792800000|2022-01-21 19:20:00|17527.3|17523.3|17529.8|17525.8|17532.3|17528.3|17526.8|17522.8|15
1642793100000|2022-01-21 19:25:00|17519.8|17515.8|17510.3|17506.3|17519.8|17515.8|17508.8|17504.8|107
1642793400000|2022-01-21 19:30:00|17508.3|17504.3|17507.8|17503.8|17511.8|17507.8|17506.8|17502.8|34
1642793700000|2022-01-21 19:35:00|17505.3|17501.3|17518.8|17514.8|17518.8|17514.8|17501.8|17497.8|59
1642794000000|2022-01-21 19:40:00|17519.8|17515.8|17513.3|17509.3|17519.8|17515.8|17513.3|17509.3|25
1642794300000|2022-01-21 19:45:00|17513.8|17509.8|17519.8|17515.8|17524.8|17520.8|17513.8|17509.8|27
1642794600000|2022-01-21 19:50:00|17512.8|17508.8|17504.8|17500.8|17514.8|17510.8|17504.8|17500.8|108
1642794900000|2022-01-21 19:55:00|17506.3|17502.3|17488.3|17484.3|17512.3|17508.3|17486.8|17482.8|226
1642795200000|2022-01-21 20:00:00|17490.3|17486.3|17477.3|17473.3|17496.3|17492.3|17477.3|17473.3|79
1642795500000|2022-01-21 20:05:00|17478.3|17474.3|17464.8|17460.8|17481.3|17477.3|17463.8|17459.8|403
1642795800000|2022-01-21 20:10:00|17464.3|17460.3|17462.3|17458.3|17464.3|17460.3|17450.3|17446.3|220
1642796100000|2022-01-21 20:15:00|17461.8|17457.8|17469.8|17465.8|17479.3|17475.3|17450.3|17446.3|102
1642796400000|2022-01-21 20:20:00|17463.3|17459.3|17453.3|17449.3|17465.3|17461.3|17449.8|17445.8|146
1642796700000|2022-01-21 20:25:00|17448.3|17444.3|17446.3|17442.3|17448.3|17444.3|17436.8|17432.8|122
1642797000000|2022-01-21 20:30:00|17443.3|17439.3|17456.3|17452.3|17463.3|17459.3|17442.8|17438.8|79
1642797300000|2022-01-21 20:35:00|17453.8|17449.8|17466.3|17462.3|17467.8|17463.8|17451.8|17447.8|81
1642797600000|2022-01-21 20:40:00|17473.3|17469.3|17479.3|17475.3|17492.3|17488.3|17473.3|17469.3|218
1642797900000|2022-01-21 20:45:00|17480.8|17476.8|17466.3|17462.3|17485.8|17481.8|17463.8|17459.8|99
1642798200000|2022-01-21 20:50:00|17460.3|17456.3|17455.3|17451.3|17465.3|17461.3|17455.3|17451.3|286
1642798500000|2022-01-21 20:55:00|17454.8|17450.8|17447.8|17443.8|17465.8|17461.8|17447.8|17443.8|301
1642798800000|2022-01-21 21:00:00|17448.3|17444.3|17442.3|17438.3|17452.3|17448.3|17442.3|17438.3|148
1642799100000|2022-01-21 21:05:00|17446.3|17442.3|17437.3|17433.3|17451.3|17447.3|17437.3|17433.3|85
1642799400000|2022-01-21 21:10:00|17436.8|17432.8|17426.2|17408.2|17441.8|17437.8|17418.3|17408.2|6485436
1642799700000|2022-01-21 21:15:00|17427.2|17409.2|17436.9|17418.9|17436.9|17418.9|17424.8|17406.8|0
1642800000000|2022-01-21 21:20:00|17436.2|17418.2|17431.3|17413.3|17436.9|17418.9|17429.2|17411.2|0
1642800300000|2022-01-21 21:25:00|17430.6|17412.6|17430.3|17412.3|17435.2|17417.2|17429.2|17411.2|0
1642800600000|2022-01-21 21:30:00|17431|17413|17433.1|17415.1|17435.2|17417.2|17430.3|17412.3|0
1642800900000|2022-01-21 21:35:00|17432.4|17414.4|17432.4|17414.4|17434.5|17416.5|17428.9|17410.9|0
1642801200000|2022-01-21 21:40:00|17431.7|17413.7|17435.6|17417.6|17435.6|17417.6|17430.1|17412.1|0
1642801500000|2022-01-21 21:45:00|17435.3|17417.3|17436.6|17418.6|17436.6|17418.6|17434.9|17416.9|0
1642801800000|2022-01-21 21:50:00|17436.2|17418.2|17435.9|17417.9|17436.6|17418.6|17434.5|17416.5|0
1642802100000|2022-01-21 21:55:00|17436.2|17418.2|17427.5|17409.5|17436.6|17418.6|17427.1|17409.1|0
1642978800000|2022-01-23 23:00:00|17447.1|17429.1|17451.1|17433.1|17460.8|17442.8|17447.1|17429.1|0
1642979100000|2022-01-23 23:05:00|17449|17431|17471.6|17453.6|17475.8|17457.8|17442.8|17424.8|0
1642979400000|2022-01-23 23:10:00|17472.3|17454.3|17473.2|17455.2|17477.9|17459.9|17457|17439|0
1642979700000|2022-01-23 23:15:00|17472.9|17454.9|17501.4|17483.4|17501.4|17483.4|17472.9|17454.9|0
1642980000000|2022-01-23 23:20:00|17501.1|17483.1|17500.7|17482.7|17512.6|17494.6|17494.8|17476.8|0
1642980300000|2022-01-23 23:25:00|17500.3|17482.3|17491|17473|17504.5|17486.5|17490.6|17472.6|0
1642980600000|2022-01-23 23:30:00|17492|17474|17499.4|17481.4|17506.4|17488.4|17488.5|17470.5|0
1642980900000|2022-01-23 23:35:00|17501.5|17483.5|17503.6|17485.6|17507.8|17489.8|17500.1|17482.1|0
1642981200000|2022-01-23 23:40:00|17502.9|17484.9|17508|17490|17508.3|17490.3|17499.4|17481.4|0
1642981500000|2022-01-23 23:45:00|17507.7|17489.7|17507|17489|17509.7|17491.7|17504.9|17486.9|0
1642981800000|2022-01-23 23:50:00|17506.3|17488.3|17518.4|17500.4|17523.6|17505.6|17504.5|17486.5|0
1642982100000|2022-01-23 23:55:00|17517.7|17499.7|17517.9|17499.9|17522.6|17504.6|17505.4|17487.4|0
1642982400000|2022-01-24 00:00:00|17517.2|17499.2|17513|17495|17518.6|17500.6|17506.8|17488.8|0
1642982700000|2022-01-24 00:05:00|17512.7|17494.7|17499.8|17481.8|17513.7|17495.7|17499.8|17481.8|0
1642983000000|2022-01-24 00:10:00|17500.1|17482.1|17504.2|17486.2|17506.3|17488.3|17498.6|17480.6|0
1642983300000|2022-01-24 00:15:00|17503.9|17485.9|17505|17487|17518.9|17500.9|17501.3|17483.3|0
1642983600000|2022-01-24 00:20:00|17504.6|17486.6|17507.7|17489.7|17511.6|17493.6|17501.8|17483.8|0
1642983900000|2022-01-24 00:25:00|17507.9|17489.9|17516.9|17498.9|17519.4|17501.4|17507.3|17489.3|0
1642984200000|2022-01-24 00:30:00|17516.4|17498.4|17506.7|17488.7|17517.1|17499.1|17505.5|17487.5|0
1642984500000|2022-01-24 00:35:00|17506.9|17488.9|17493|17475|17510.2|17492.2|17491|17473|0
1642984800000|2022-01-24 00:40:00|17493.1|17475.1|17496.5|17478.5|17503.2|17485.2|17489.4|17471.4|0
1642985100000|2022-01-24 00:45:00|17496.9|17478.9|17508|17490|17508|17490|17492.7|17474.7|0
1642985400000|2022-01-24 00:50:00|17507.5|17489.5|17507.7|17489.7|17512.3|17494.3|17503.1|17485.1|0
1642985700000|2022-01-24 00:55:00|17507.5|17489.5|17507.2|17489.2|17516.5|17498.5|17504.6|17486.6|0
1642986000000|2022-01-24 01:00:00|17507.6|17489.6|17500.3|17496.3|17507.8|17502.8|17493.3|17488.6|517
1642986300000|2022-01-24 01:05:00|17498.8|17494.8|17497.8|17493.8|17508.3|17504.3|17496.8|17492.8|465
1642986600000|2022-01-24 01:10:00|17497.3|17493.3|17483.3|17479.3|17497.3|17493.3|17478.3|17474.3|886
1642986900000|2022-01-24 01:15:00|17484.3|17480.3|17480.8|17476.8|17484.8|17480.8|17475.3|17471.3|474
1642987200000|2022-01-24 01:20:00|17480.3|17476.3|17479.8|17475.8|17482.8|17478.8|17475.8|17471.8|139
1642987500000|2022-01-24 01:25:00|17478.3|17474.3|17472.3|17468.3|17478.3|17474.3|17467.3|17463.3|88
1642987800000|2022-01-24 01:30:00|17472.8|17468.8|17476.8|17472.8|17480.3|17476.3|17460.3|17456.3|429
1642988100000|2022-01-24 01:35:00|17476.3|17472.3|17475.8|17471.8|17478.8|17474.8|17467.3|17463.3|236
1642988400000|2022-01-24 01:40:00|17475.3|17471.3|17468.3|17464.3|17484.3|17480.3|17468.3|17464.3|217
1642988700000|2022-01-24 01:45:00|17470.8|17466.8|17479.8|17475.8|17479.8|17475.8|17463.8|17459.8|112
1642989000000|2022-01-24 01:50:00|17478.8|17474.8|17482.3|17478.3|17484.8|17480.8|17471.3|17467.3|219
1642989300000|2022-01-24 01:55:00|17481.8|17477.8|17469.8|17465.8|17483.8|17479.8|17467.8|17463.8|126
1642989600000|2022-01-24 02:00:00|17470.8|17466.8|17465.8|17461.8|17476.3|17472.3|17460.8|17456.8|208
1642989900000|2022-01-24 02:05:00|17464.8|17460.8|17464.8|17460.8|17470.3|17466.3|17462.8|17458.8|169
1642990200000|2022-01-24 02:10:00|17467.8|17463.8|17475.8|17471.8|17475.8|17471.8|17467.8|17463.8|201
1642990500000|2022-01-24 02:15:00|17475.3|17471.3|17468.8|17464.8|17481.3|17477.3|17464.3|17460.3|190
1642990800000|2022-01-24 02:20:00|17469.3|17465.3|17467.3|17463.3|17472.8|17468.8|17466.8|17462.8|118
1642991100000|2022-01-24 02:25:00|17465.8|17461.8|17474.3|17470.3|17475.3|17471.3|17465.3|17461.3|103
1642991400000|2022-01-24 02:30:00|17477.8|17473.8|17475.3|17471.3|17478.3|17474.3|17473.3|17469.3|59
1642991700000|2022-01-24 02:35:00|17473.8|17469.8|17488.3|17484.3|17488.3|17484.3|17473.8|17469.8|191
1642992000000|2022-01-24 02:40:00|17491.3|17487.3|17491.8|17487.8|17493.3|17489.3|17485.8|17481.8|397
1642992300000|2022-01-24 02:45:00|17491.3|17487.3|17491.3|17487.3|17496.8|17492.8|17490.8|17486.8|140
1642992600000|2022-01-24 02:50:00|17489.8|17485.8|17481.8|17477.8|17489.8|17485.8|17478.3|17474.3|79
1642992900000|2022-01-24 02:55:00|17479.8|17475.8|17482.8|17478.8|17484.8|17480.8|17479.8|17475.8|332
1642993200000|2022-01-24 03:00:00|17485.3|17481.3|17490.8|17486.8|17490.8|17486.8|17481.8|17477.8|120
1642993500000|2022-01-24 03:05:00|17491.3|17487.3|17503.3|17499.3|17503.3|17499.3|17491.3|17487.3|270
1642993800000|2022-01-24 03:10:00|17502.8|17498.8|17505.3|17501.3|17511.8|17507.8|17502.8|17498.8|401
1642994100000|2022-01-24 03:15:00|17504.8|17500.8|17498.3|17494.3|17509.3|17505.3|17498.3|17494.3|233
1642994400000|2022-01-24 03:20:00|17499.8|17495.8|17497.3|17493.3|17500.3|17496.3|17494.3|17490.3|88
1642994700000|2022-01-24 03:25:00|17498.3|17494.3|17502.3|17498.3|17506.3|17502.3|17498.3|17494.3|160
1642995000000|2022-01-24 03:30:00|17501.3|17497.3|17514.3|17510.3|17517.3|17513.3|17499.3|17495.3|493
1642995300000|2022-01-24 03:35:00|17515.3|17511.3|17520.8|17516.8|17521.8|17517.8|17514.3|17510.3|532
1642995600000|2022-01-24 03:40:00|17520.3|17516.3|17516.8|17512.8|17520.8|17516.8|17513.8|17509.8|419
1642995900000|2022-01-24 03:45:00|17517.3|17513.3|17564.3|17560.3|17576.3|17572.3|17504.3|17500.3|5381
1642996200000|2022-01-24 03:50:00|17566.8|17562.8|17520.3|17516.3|17579.3|17575.3|17518.8|17514.8|3238
1642996500000|2022-01-24 03:55:00|17521.8|17517.8|17468.8|17464.8|17545.8|17541.8|17466.8|17462.8|3183
1642996800000|2022-01-24 04:00:00|17466.3|17462.3|17450.3|17446.3|17470.8|17466.8|17434.3|17430.3|3121
1642997100000|2022-01-24 04:05:00|17449.3|17445.3|17418.3|17414.3|17449.3|17445.3|17404.8|17400.8|2198
1642997400000|2022-01-24 04:10:00|17419.3|17415.3|17453.3|17449.3|17458.3|17454.3|17415.8|17411.8|1676
1642997700000|2022-01-24 04:15:00|17452.3|17448.3|17479.3|17475.3|17491.3|17487.3|17444.3|17440.3|1838
1642998000000|2022-01-24 04:20:00|17478.3|17474.3|17452.8|17448.8|17496.3|17492.3|17451.8|17447.8|1269
1642998300000|2022-01-24 04:25:00|17451.8|17447.8|17437.3|17433.3|17454.3|17450.3|17427.3|17423.3|1180
1642998600000|2022-01-24 04:30:00|17436.3|17432.3|17428.8|17424.8|17448.8|17444.8|17419.3|17415.3|1168
1642998900000|2022-01-24 04:35:00|17430.3|17426.3|17446.8|17442.8|17451.3|17447.3|17423.8|17419.8|933
1642999200000|2022-01-24 04:40:00|17446.3|17442.3|17421.3|17417.3|17451.8|17447.8|17421.3|17417.3|713
1642999500000|2022-01-24 04:45:00|17419.3|17415.3|17405.6|17401.6|17424.8|17420.8|17393.6|17389.6|2953
1642999800000|2022-01-24 04:50:00|17405.3|17401.3|17397.3|17393.3|17425.3|17421.3|17394.1|17390.1|1020
1643000100000|2022-01-24 04:55:00|17397.1|17393.1|17393.6|17389.6|17409.6|17405.6|17388.6|17384.6|1217
1643000400000|2022-01-24 05:00:00|17393.3|17389.3|17400.8|17396.8|17403.6|17399.6|17386.6|17382.6|985
1643000700000|2022-01-24 05:05:00|17400.1|17396.1|17416.1|17412.1|17416.3|17412.3|17393.3|17389.3|832
1643001000000|2022-01-24 05:10:00|17416.3|17412.3|17408.8|17404.8|17419.1|17415.1|17395.3|17391.3|1024
1643001300000|2022-01-24 05:15:00|17408.6|17404.6|17398.6|17394.6|17409.3|17405.3|17396.3|17392.3|678
1643001600000|2022-01-24 05:20:00|17398.3|17394.3|17401.3|17397.3|17404.1|17400.1|17385.6|17381.6|772
1643001900000|2022-01-24 05:25:00|17401.1|17397.1|17406.6|17402.6|17416.1|17412.1|17382.1|17378.1|1579
1643002200000|2022-01-24 05:30:00|17406.1|17402.1|17417.3|17413.3|17423.6|17419.6|17403.1|17399.1|857
1643002500000|2022-01-24 05:35:00|17417.6|17413.6|17390.8|17386.8|17421.3|17417.3|17390.8|17386.8|1075
1643002800000|2022-01-24 05:40:00|17391.1|17387.1|17394.6|17390.6|17399.8|17395.8|17373.1|17369.1|1141
1643003100000|2022-01-24 05:45:00|17393.8|17389.8|17378.1|17374.1|17396.8|17392.8|17371.1|17367.1|1119
1643003400000|2022-01-24 05:50:00|17377.8|17373.8|17381.3|17377.3|17386.3|17382.3|17371.8|17367.8|710
1643003700000|2022-01-24 05:55:00|17381.1|17377.1|17388.3|17384.3|17393.1|17389.1|17379.8|17375.8|790
1643004000000|2022-01-24 06:00:00|17388.1|17384.1|17388.8|17384.8|17393.6|17389.6|17381.6|17377.6|1193
1643004300000|2022-01-24 06:05:00|17389.1|17385.1|17379.6|17375.6|17397.6|17393.6|17377.3|17373.3|708
1643004600000|2022-01-24 06:10:00|17379.8|17375.8|17362.8|17358.8|17380.1|17376.1|17356.6|17352.6|1218
1643004900000|2022-01-24 06:15:00|17362.6|17358.6|17332.1|17328.1|17362.6|17358.6|17323.3|17319.3|1906
1643005200000|2022-01-24 06:20:00|17330.8|17326.8|17329.3|17325.3|17341.8|17337.8|17317.8|17313.8|863
1643005500000|2022-01-24 06:25:00|17329.6|17325.6|17306.3|17302.3|17330.8|17326.8|17298.6|17294.6|1857
1643005800000|2022-01-24 06:30:00|17306.1|17302.1|17304.8|17300.8|17316.1|17312.1|17291.1|17287.1|1274
1643006100000|2022-01-24 06:35:00|17304.6|17300.6|17311.6|17307.6|17317.1|17313.1|17298.3|17294.3|806
1643006400000|2022-01-24 06:40:00|17308.6|17304.6|17294.1|17290.1|17314.6|17310.6|17289.6|17285.6|780
1643006700000|2022-01-24 06:45:00|17293.6|17289.6|17271.6|17267.6|17300.6|17296.6|17263.1|17259.1|1453
1643007000000|2022-01-24 06:50:00|17271.3|17267.3|17240.8|17236.8|17271.6|17267.6|17218.1|17214.1|1672
1643007300000|2022-01-24 06:55:00|17240.6|17236.6|17245.6|17241.6|17268.6|17264.6|17239.8|17235.8|1280
1643007600000|2022-01-24 07:00:00|17245.3|17241.3|17257.1|17253.1|17260.3|17256.3|17238.3|17234.3|1176
1643007900000|2022-01-24 07:05:00|17258.1|17254.1|17255.1|17251.1|17260.1|17256.1|17237.8|17233.8|773
1643008200000|2022-01-24 07:10:00|17253.3|17249.3|17219.3|17215.3|17253.3|17249.3|17217.1|17213.1|2164
1643008500000|2022-01-24 07:15:00|17219.1|17215.1|17215.8|17211.8|17234.8|17230.8|17213.3|17209.3|1405
1643008800000|2022-01-24 07:20:00|17216.1|17212.1|17221.6|17217.6|17229.6|17225.6|17205.6|17201.6|1180
1643009100000|2022-01-24 07:25:00|17221.8|17217.8|17233.1|17229.1|17239.3|17235.3|17221.1|17217.1|634
1643009400000|2022-01-24 07:30:00|17234.8|17230.8|17258.8|17254.8|17269.6|17265.6|17231.1|17227.1|925
1643009700000|2022-01-24 07:35:00|17259.1|17255.1|17217.8|17213.8|17269.6|17265.6|17208.1|17204.1|1223
1643010000000|2022-01-24 07:40:00|17218.3|17214.3|17249.6|17245.6|17249.6|17245.6|17211.1|17207.1|821
1643010300000|2022-01-24 07:45:00|17249.3|17245.3|17231.6|17227.6|17255.1|17251.1|17217.1|17213.1|693
1643010600000|2022-01-24 07:50:00|17230.6|17226.6|17201.8|17197.8|17240.3|17236.3|17192.6|17188.6|994
1643010900000|2022-01-24 07:55:00|17202.1|17198.1|17189.3|17185.3|17210.6|17206.6|17184.1|17180.1|1028
1643011200000|2022-01-24 08:00:00|17188.8|17184.8|17182.8|17178.8|17193.1|17189.1|17158.3|17154.3|1312
1643011500000|2022-01-24 08:05:00|17182.6|17178.6|17163.3|17159.3|17190.1|17186.1|17154.8|17150.8|1133
1643011800000|2022-01-24 08:10:00|17163.1|17159.1|17171.8|17167.8|17177.6|17173.6|17160.1|17156.1|874
1643012100000|2022-01-24 08:15:00|17172.3|17168.3|17168.1|17164.1|17197.8|17193.8|17168.1|17164.1|795
1643012400000|2022-01-24 08:20:00|17168.6|17164.6|17171.6|17167.6|17186.3|17182.3|17167.8|17163.8|964
1643012700000|2022-01-24 08:25:00|17171.3|17167.3|17118.1|17114.1|17172.8|17168.8|17117.6|17113.6|2436
1643013000000|2022-01-24 08:30:00|17119.6|17115.6|17090.1|17086.1|17137.1|17133.1|17080.1|17076.1|2576
1643013300000|2022-01-24 08:35:00|17089.8|17085.8|17049.3|17045.3|17110.3|17106.3|17047.6|17043.6|3026
1643013600000|2022-01-24 08:40:00|17049.8|17045.8|17003.6|16999.6|17063.6|17059.6|16993.1|16989.1|3058
1643013900000|2022-01-24 08:45:00|17003.1|16999.1|17106.3|17102.3|17131.8|17127.8|17003.1|16999.1|3967
1643014200000|2022-01-24 08:50:00|17106.8|17102.8|17152.6|17148.6|17152.6|17148.6|17087.8|17083.8|2025
1643014500000|2022-01-24 08:55:00|17153.1|17149.1|17070.8|17066.8|17154.1|17150.1|17064.1|17060.1|2207
1643014800000|2022-01-24 09:00:00|17069.8|17065.8|17121.1|17117.1|17127.1|17123.1|17062.1|17058.1|2035
1643015100000|2022-01-24 09:05:00|17122.1|17118.1|17086.1|17082.1|17131.8|17127.8|17084.1|17080.1|1757
1643015400000|2022-01-24 09:10:00|17087.1|17083.1|17055.6|17051.6|17096.6|17092.6|17039.8|17035.8|1455
1643015700000|2022-01-24 09:15:00|17055.3|17051.3|17021.6|17017.6|17059.8|17055.8|17016.8|17012.8|1355
1643016000000|2022-01-24 09:20:00|17021.8|17017.8|17036.1|17032.1|17041.3|17037.3|17000.8|16996.8|2246
1643016300000|2022-01-24 09:25:00|17035.8|17031.8|17090.8|17086.8|17101.1|17097.1|17017.6|17013.6|2663
1643016600000|2022-01-24 09:30:00|17090.3|17086.3|17122.6|17118.6|17147.3|17143.3|17088.8|17084.8|3412
1643016900000|2022-01-24 09:35:00|17123.6|17119.6|17138.3|17134.3|17141.1|17137.1|17100.6|17096.6|2007
1643017200000|2022-01-24 09:40:00|17137.3|17133.3|17171.8|17167.8|17182.1|17178.1|17126.3|17122.3|2056
1643017500000|2022-01-24 09:45:00|17172.3|17168.3|17158.8|17154.8|17175.8|17171.8|17127.8|17123.8|2297
1643017800000|2022-01-24 09:50:00|17159.1|17155.1|17122.3|17118.3|17166.3|17162.3|17121.1|17117.1|1783
1643018100000|2022-01-24 09:55:00|17121.3|17117.3|17084.1|17080.1|17127.6|17123.6|17082.1|17078.1|2042
1643018400000|2022-01-24 10:00:00|17083.3|17079.3|17071.8|17067.8|17090.1|17086.1|17070.1|17066.1|568
1643018700000|2022-01-24 10:05:00|17072.1|17068.1|17049.6|17045.6|17075.3|17071.3|17047.6|17043.6|520
1643019000000|2022-01-24 10:10:00|17075.7|17057.7|17066.7|17048.7|17076.4|17058.4|17063|17045|6355266
1643019300000|2022-01-24 10:15:00|17059.8|17041.8|17044.1|17026.1|17059.8|17041.8|17039.2|17021.2|0
1643019600000|2022-01-24 10:20:00|17044.5|17026.5|17022.8|17004.8|17058.7|17040.7|17022.1|17004.1|0
1643019900000|2022-01-24 10:25:00|17022.6|17004.6|17020.6|17002.6|17033|17015|17018.1|17000.1|0
1643020200000|2022-01-24 10:30:00|17021.5|17003.5|17036|17018|17036|17018|17012.9|16994.9|0
1643020500000|2022-01-24 10:35:00|17036.2|17018.2|17048|17030|17055.1|17037.1|17031.7|17013.7|0
1643020800000|2022-01-24 10:40:00|17047.5|17029.5|17018.1|17014.1|17047.5|17038.1|17012.6|17008.6|154
1643021100000|2022-01-24 10:45:00|17020.6|17016.6|17015.1|17011.1|17028.8|17024.8|17009.1|17005.1|394
1643021400000|2022-01-24 10:50:00|17015.6|17011.6|17017.6|17013.6|17020.6|17016.6|17000.8|16996.8|263
1643021700000|2022-01-24 10:55:00|17017.3|17013.3|17034.6|17030.6|17035.1|17031.1|17014.8|17010.8|89
1643022000000|2022-01-24 11:00:00|17034.3|17030.3|17031.6|17027.6|17049.1|17045.1|17029.6|17025.6|118
1643022300000|2022-01-24 11:05:00|17031.3|17027.3|17047.6|17043.6|17049.8|17045.8|17030.3|17026.3|63
1643022600000|2022-01-24 11:10:00|17047.3|17043.3|17060.8|17056.8|17062.8|17058.8|17044.1|17040.1|105
1643022900000|2022-01-24 11:15:00|17058.3|17054.3|17024.8|17020.8|17065.3|17061.3|17024.8|17020.8|161
1643023200000|2022-01-24 11:20:00|17025.3|17021.3|17031.3|17027.3|17038.3|17034.3|17020.3|17016.3|110
1643023500000|2022-01-24 11:25:00|17033.8|17029.8|17017.3|17013.3|17039.8|17035.8|17015.8|17011.8|239
1643023800000|2022-01-24 11:30:00|17018.8|17014.8|17018.3|17014.3|17019.3|17015.3|17013.8|17009.8|130
1643024100000|2022-01-24 11:35:00|17016.8|17012.8|17027.3|17023.3|17029.8|17025.8|17014.8|17010.8|108
1643024400000|2022-01-24 11:40:00|17032.8|17028.8|17028.8|17024.8|17035.8|17031.8|17028.3|17024.3|63
1643024700000|2022-01-24 11:45:00|17028.3|17024.3|17041.8|17037.8|17044.8|17040.8|17026.3|17022.3|77
1643025000000|2022-01-24 11:50:00|17040.8|17036.8|17039.8|17035.8|17047.3|17043.3|17039.8|17035.8|77
1643025300000|2022-01-24 11:55:00|17038.8|17034.8|17034.8|17030.8|17038.8|17034.8|17027.3|17023.3|58
1643025600000|2022-01-24 12:00:00|17037.8|17033.8|17024.8|17020.8|17039.8|17035.8|17020.8|17016.8|87
1643025900000|2022-01-24 12:05:00|17022.3|17018.3|17032.3|17028.3|17032.3|17028.3|17022.3|17018.3|91
1643026200000|2022-01-24 12:10:00|17034.3|17030.3|17034.3|17030.3|17036.3|17032.3|17026.8|17022.8|83
1643026500000|2022-01-24 12:15:00|17033.8|17029.8|17035.8|17031.8|17039.3|17035.3|17033.8|17029.8|102
1643026800000|2022-01-24 12:20:00|17036.8|17032.8|17031.8|17027.8|17037.3|17033.3|17027.8|17023.8|123
1643027100000|2022-01-24 12:25:00|17032.8|17028.8|17033.3|17029.3|17039.8|17035.8|17031.8|17027.8|127
1643027400000|2022-01-24 12:30:00|17030.8|17026.8|17029.8|17025.8|17038.3|17034.3|17029.8|17025.8|129
1643027700000|2022-01-24 12:35:00|17024.8|17020.8|17017.8|17013.8|17026.3|17022.3|17017.8|17013.8|34
1643028000000|2022-01-24 12:40:00|17021.3|17017.3|17020.3|17016.3|17022.8|17018.8|17014.8|17010.8|36
1643028300000|2022-01-24 12:45:00|17025.8|17021.8|17023.8|17019.8|17028.8|17024.8|17020.8|17016.8|13
1643028600000|2022-01-24 12:50:00|17023.3|17019.3|17018.8|17014.8|17023.3|17019.3|17016.8|17012.8|10
1643028900000|2022-01-24 12:55:00|17019.3|17015.3|17012.3|17008.3|17023.8|17019.8|17012.3|17008.3|26
1643029200000|2022-01-24 13:00:00|17009.8|17005.8|16991.3|16987.3|17009.8|17005.8|16975.3|16971.3|327
1643029500000|2022-01-24 13:05:00|16993.3|16989.3|17003.3|16999.3|17003.3|16999.3|16992.3|16988.3|98
1643029800000|2022-01-24 13:10:00|17004.3|17000.3|16992.8|16988.8|17004.3|17000.3|16989.8|16985.8|122
1643030100000|2022-01-24 13:15:00|16990.8|16986.8|16988.8|16984.8|17001.8|16997.8|16986.8|16982.8|226
1643030400000|2022-01-24 13:20:00|16987.8|16983.8|16975.8|16971.8|16991.3|16987.3|16975.8|16971.8|135
1643030700000|2022-01-24 13:25:00|16975.3|16971.3|16989.3|16985.3|16992.8|16988.8|16968.8|16964.8|210
1643031000000|2022-01-24 13:30:00|16988.3|16984.3|16982.8|16978.8|16993.8|16989.8|16982.8|16978.8|124
1643031300000|2022-01-24 13:35:00|16984.8|16980.8|16980.8|16976.8|16984.8|16980.8|16973.3|16969.3|97
1643031600000|2022-01-24 13:40:00|16985.3|16981.3|16984.8|16980.8|16986.8|16982.8|16973.3|16969.3|41
1643031900000|2022-01-24 13:45:00|16982.8|16978.8|16982.3|16978.3|16988.3|16984.3|16978.8|16974.8|145
1643032200000|2022-01-24 13:50:00|16979.8|16975.8|16983.3|16979.3|16983.3|16979.3|16973.8|16969.8|166
1643032500000|2022-01-24 13:55:00|16976.3|16972.3|16959.3|16955.3|16976.8|16972.8|16959.3|16955.3|214
1643032800000|2022-01-24 14:00:00|16958.8|16954.8|16972.8|16968.8|16977.3|16973.3|16953.8|16949.8|276
1643033100000|2022-01-24 14:05:00|16974.8|16970.8|16966.3|16962.3|16976.8|16972.8|16958.8|16954.8|109
1643033400000|2022-01-24 14:10:00|16967.8|16963.8|16978.8|16974.8|16978.8|16974.8|16964.3|16960.3|84
1643033700000|2022-01-24 14:15:00|16975.8|16971.8|16980.8|16976.8|16985.8|16981.8|16975.8|16971.8|340
1643034000000|2022-01-24 14:20:00|16968.3|16964.3|16968.3|16964.3|16970.3|16966.3|16962.8|16958.8|48
1643034300000|2022-01-24 14:25:00|16965.3|16961.3|16982.3|16978.3|16987.3|16983.3|16965.3|16961.3|55
1643034600000|2022-01-24 14:30:00|16983.3|16979.3|16978.3|16974.3|16983.8|16979.8|16962.3|16958.3|597
1643034900000|2022-01-24 14:35:00|16974.8|16970.8|16990.8|16986.8|16997.3|16993.3|16971.3|16967.3|553
1643035200000|2022-01-24 14:40:00|16995.3|16991.3|16977.3|16973.3|16996.3|16992.3|16968.8|16964.8|649
1643035500000|2022-01-24 14:45:00|16974.3|16970.3|16968.3|16964.3|16996.3|16992.3|16965.8|16961.8|323
1643035800000|2022-01-24 14:50:00|16967.8|16963.8|16945.8|16941.8|16967.8|16963.8|16935.8|16931.8|601
1643036100000|2022-01-24 14:55:00|16948.3|16944.3|16918.8|16914.8|16951.3|16947.3|16918.8|16914.8|684
1643036400000|2022-01-24 15:00:00|16920.3|16916.3|16909.8|16905.8|16940.8|16936.8|16906.8|16902.8|301
1643036700000|2022-01-24 15:05:00|16910.3|16906.3|16894.3|16890.3|16910.8|16906.8|16892.8|16888.8|647
1643037000000|2022-01-24 15:10:00|16894.8|16890.8|16881.3|16877.3|16895.3|16891.3|16865.8|16861.8|308
1643037300000|2022-01-24 15:15:00|16885.3|16881.3|16841.3|16837.3|16885.3|16881.3|16838.8|16834.8|551
1643037600000|2022-01-24 15:20:00|16839.8|16835.8|16876.3|16872.3|16876.3|16872.3|16839.8|16835.8|507
1643037900000|2022-01-24 15:25:00|16877.3|16873.3|16878.3|16874.3|16893.3|16889.3|16874.8|16870.8|490
1643038200000|2022-01-24 15:30:00|16880.3|16876.3|16903.8|16899.8|16909.3|16905.3|16880.3|16876.3|228
1643038500000|2022-01-24 15:35:00|16897.3|16893.3|16909.3|16905.3|16912.3|16908.3|16880.8|16876.8|307
1643038800000|2022-01-24 15:40:00|16907.8|16903.8|16919.8|16915.8|16919.8|16915.8|16903.3|16899.3|131
1643039100000|2022-01-24 15:45:00|16920.8|16916.8|16876.8|16872.8|16921.8|16917.8|16874.3|16870.3|250
1643039400000|2022-01-24 15:50:00|16876.3|16872.3|16893.3|16889.3|16893.3|16889.3|16865.8|16861.8|177
1643039700000|2022-01-24 15:55:00|16897.3|16893.3|16866.8|16862.8|16898.8|16894.8|16864.3|16860.3|160
1643040000000|2022-01-24 16:00:00|16866.3|16862.3|16852.8|16848.8|16866.3|16862.3|16847.3|16843.3|284
1643040300000|2022-01-24 16:05:00|16854.8|16850.8|16837.3|16833.3|16861.3|16857.3|16837.3|16833.3|181
1643040600000|2022-01-24 16:10:00|16836.3|16832.3|16833.8|16829.8|16841.8|16837.8|16818.3|16814.3|336
1643040900000|2022-01-24 16:15:00|16836.8|16832.8|16833.3|16829.3|16849.8|16845.8|16829.3|16825.3|212
1643041200000|2022-01-24 16:20:00|16832.8|16828.8|16833.3|16829.3|16844.3|16840.3|16826.8|16822.8|218
1643041500000|2022-01-24 16:25:00|16829.3|16825.3|16850.3|16846.3|16855.8|16851.8|16823.3|16819.3|508
1643041800000|2022-01-24 16:30:00|16853.3|16849.3|16864.8|16860.8|16869.3|16865.3|16846.3|16842.3|175
1643042100000|2022-01-24 16:35:00|16863.3|16859.3|16829.3|16825.3|16867.3|16863.3|16828.3|16824.3|308
1643042400000|2022-01-24 16:40:00|16828.3|16824.3|16792.8|16788.8|16828.3|16824.3|16791.8|16787.8|264
1643042700000|2022-01-24 16:45:00|16795.3|16791.3|16741.3|16737.3|16796.3|16792.3|16741.3|16737.3|397
1643043000000|2022-01-24 16:50:00|16742.3|16738.3|16778.8|16774.8|16788.3|16784.3|16742.3|16738.3|255
1643043300000|2022-01-24 16:55:00|16780.3|16776.3|16782.8|16778.8|16787.3|16783.3|16771.8|16767.8|99
1643043600000|2022-01-24 17:00:00|16777.3|16773.3|16766.3|16762.3|16782.3|16778.3|16766.3|16762.3|332
1643043900000|2022-01-24 17:05:00|16767.3|16763.3|16747.8|16743.8|16781.3|16777.3|16743.8|16739.8|314
1643044200000|2022-01-24 17:10:00|16749.8|16745.8|16717.8|16713.8|16753.3|16749.3|16700.8|16696.8|644
1643044500000|2022-01-24 17:15:00|16713.8|16709.8|16681.8|16677.8|16714.8|16710.8|16673.3|16669.3|443
1643044800000|2022-01-24 17:20:00|16680.8|16676.8|16689.3|16685.3|16707.8|16703.8|16675.8|16671.8|281
1643045100000|2022-01-24 17:25:00|16688.8|16684.8|16710.3|16706.3|16727.8|16723.8|16669.3|16665.3|571
1643045400000|2022-01-24 17:30:00|16708.3|16704.3|16707.8|16703.8|16713.3|16709.3|16696.3|16692.3|256
1643045700000|2022-01-24 17:35:00|16709.3|16705.3|16706.3|16702.3|16709.3|16705.3|16681.3|16677.3|208
1643046000000|2022-01-24 17:40:00|16703.3|16699.3|16739.8|16735.8|16740.8|16736.8|16694.8|16690.8|273
1643046300000|2022-01-24 17:45:00|16741.8|16737.8|16748.3|16744.3|16751.8|16747.8|16737.8|16733.8|230
1643046600000|2022-01-24 17:50:00|16744.3|16740.3|16772.8|16768.8|16774.3|16770.3|16739.3|16735.3|384
1643046900000|2022-01-24 17:55:00|16773.3|16769.3|16766.8|16762.8|16778.3|16774.3|16763.3|16759.3|129
1643047200000|2022-01-24 18:00:00|16769.3|16765.3|16765.3|16761.3|16769.8|16765.8|16754.8|16750.8|60
1643047500000|2022-01-24 18:05:00|16762.8|16758.8|16782.8|16778.8|16800.3|16796.3|16754.3|16750.3|328
1643047800000|2022-01-24 18:10:00|16783.3|16779.3|16804.8|16800.8|16805.3|16801.3|16779.3|16775.3|281
1643048100000|2022-01-24 18:15:00|16804.3|16800.3|16811.8|16807.8|16816.8|16812.8|16800.8|16796.8|331
1643048400000|2022-01-24 18:20:00|16810.8|16806.8|16775.8|16771.8|16814.8|16810.8|16773.8|16769.8|224
1643048700000|2022-01-24 18:25:00|16774.3|16770.3|16779.3|16775.3|16788.8|16784.8|16774.3|16770.3|79
1643049000000|2022-01-24 18:30:00|16782.8|16778.8|16797.8|16793.8|16798.8|16794.8|16769.8|16765.8|53
1643049300000|2022-01-24 18:35:00|16791.3|16787.3|16803.3|16799.3|16803.3|16799.3|16782.8|16778.8|77
1643049600000|2022-01-24 18:40:00|16799.8|16795.8|16787.3|16783.3|16799.8|16795.8|16785.8|16781.8|11
1643049900000|2022-01-24 18:45:00|16796.3|16792.3|16820.3|16816.3|16821.3|16817.3|16796.3|16792.3|64
1643050200000|2022-01-24 18:50:00|16823.3|16819.3|16830.3|16826.3|16835.8|16831.8|16816.3|16812.3|143
1643050500000|2022-01-24 18:55:00|16831.3|16827.3|16846.8|16842.8|16848.3|16844.3|16823.3|16819.3|113
1643050800000|2022-01-24 19:00:00|16843.3|16839.3|16852.3|16848.3|16869.3|16865.3|16843.3|16839.3|168
1643051100000|2022-01-24 19:05:00|16855.8|16851.8|16859.3|16855.3|16870.3|16866.3|16852.8|16848.8|60
1643051400000|2022-01-24 19:10:00|16860.3|16856.3|16841.8|16837.8|16866.3|16862.3|16833.8|16829.8|57
1643051700000|2022-01-24 19:15:00|16850.3|16846.3|16836.8|16832.8|16850.3|16846.3|16829.3|16825.3|77
1643052000000|2022-01-24 19:20:00|16838.8|16834.8|16805.3|16801.3|16843.3|16839.3|16805.3|16801.3|80
1643052300000|2022-01-24 19:25:00|16804.3|16800.3|16816.3|16812.3|16824.3|16820.3|16799.8|16795.8|70
1643052600000|2022-01-24 19:30:00|16818.3|16814.3|16817.8|16813.8|16835.3|16831.3|16817.8|16813.8|20
1643052900000|2022-01-24 19:35:00|16814.8|16810.8|16798.3|16794.3|16815.8|16811.8|16784.8|16780.8|86
1643053200000|2022-01-24 19:40:00|16797.3|16793.3|16791.3|16787.3|16803.8|16799.8|16786.8|16782.8|82
1643053500000|2022-01-24 19:45:00|16787.8|16783.8|16794.3|16790.3|16807.3|16803.3|16773.8|16769.8|97
1643053800000|2022-01-24 19:50:00|16797.8|16793.8|16804.8|16800.8|16804.8|16800.8|16790.3|16786.3|18
1643054100000|2022-01-24 19:55:00|16801.3|16797.3|16831.3|16827.3|16831.3|16827.3|16792.8|16788.8|46
1643054400000|2022-01-24 20:00:00|16842.8|16838.8|16852.8|16848.8|16860.3|16856.3|16831.8|16827.8|118
1643054700000|2022-01-24 20:05:00|16853.8|16849.8|16847.3|16843.3|16854.3|16850.3|16832.8|16828.8|43
1643055000000|2022-01-24 20:10:00|16849.3|16845.3|16874.8|16870.8|16878.8|16874.8|16849.3|16845.3|137
1643055300000|2022-01-24 20:15:00|16878.3|16874.3|16883.3|16879.3|16898.8|16894.8|16876.3|16872.3|321
1643055600000|2022-01-24 20:20:00|16885.8|16881.8|16898.8|16894.8|16899.3|16895.3|16885.8|16881.8|28
1643055900000|2022-01-24 20:25:00|16895.3|16891.3|16894.3|16890.3|16905.8|16901.8|16889.8|16885.8|46
1643056200000|2022-01-24 20:30:00|16899.8|16895.8|16946.3|16942.3|16948.3|16944.3|16899.8|16895.8|411
1643056500000|2022-01-24 20:35:00|16948.8|16944.8|16946.8|16942.8|16949.8|16945.8|16926.3|16922.3|185
1643056800000|2022-01-24 20:40:00|16945.8|16941.8|16906.8|16902.8|16948.8|16944.8|16895.8|16891.8|154
1643057100000|2022-01-24 20:45:00|16908.8|16904.8|16955.8|16951.8|16955.8|16951.8|16908.8|16904.8|202
1643057400000|2022-01-24 20:50:00|16955.3|16951.3|16970.3|16966.3|16993.3|16989.3|16955.3|16951.3|525
1643057700000|2022-01-24 20:55:00|16980.8|16976.8|16993.3|16989.3|16993.3|16989.3|16960.8|16956.8|199
1643058000000|2022-01-24 21:00:00|16992.8|16988.8|16975.8|16971.8|16992.8|16988.8|16965.8|16961.8|61
1643058300000|2022-01-24 21:05:00|16973.8|16969.8|16988.3|16984.3|16988.3|16984.3|16948.8|16944.8|48
1643058600000|2022-01-24 21:10:00|16990.3|16986.3|16998.9|16980.9|16999.6|16989.3|16984.3|16980.3|6474386
1643058900000|2022-01-24 21:15:00|16999.6|16981.6|17005.3|16987.3|17014.1|16996.1|16998.9|16980.9|0
1643059200000|2022-01-24 21:20:00|17007|16989|17000.1|16982.1|17013.4|16995.4|16998.4|16980.4|0
1643059500000|2022-01-24 21:25:00|16999.7|16981.7|16991.2|16973.2|17000.7|16982.7|16988.8|16970.8|0
1643059800000|2022-01-24 21:30:00|16990.9|16972.9|16990.2|16972.2|16996.3|16978.3|16984.8|16966.8|0
1643060100000|2022-01-24 21:35:00|16989.2|16971.2|16989.7|16971.7|16990.9|16972.9|16984.8|16966.8|0
1643060400000|2022-01-24 21:40:00|16989|16971|16985.1|16967.1|16994.6|16976.6|16983.1|16965.1|0
1643060700000|2022-01-24 21:45:00|16985.4|16967.4|17003.3|16985.3|17003.9|16985.9|16985.4|16967.4|0
1643061000000|2022-01-24 21:50:00|17002.9|16984.9|17020.1|17002.1|17020.1|17002.1|17002.6|16984.6|0
1643061300000|2022-01-24 21:55:00|17020.4|17002.4|17013.8|16995.8|17020.4|17002.4|17010.9|16992.9|0
1643061600000|2022-01-24 22:00:00|17013.9|16995.9|17010.1|16992.1|17014.4|16996.4|17008|16990|0
1643061900000|2022-01-24 22:05:00|17009.7|16991.7|17007.9|16989.9|17010.1|16992.1|17006.6|16988.6|0
1643062200000|2022-01-24 22:10:00|17007.6|16989.6|17009.7|16991.7|17011.1|16993.1|17007.4|16989.4|0
1643062500000|2022-01-24 22:15:00|17010|16992|17006.9|16988.9|17010.3|16992.3|17006.3|16988.3|0
1643062800000|2022-01-24 22:20:00|17006.6|16988.6|17005.1|16987.1|17008.1|16990.1|17005.1|16987.1|0
1643063100000|2022-01-24 22:25:00|17004.8|16986.8|17004.6|16986.6|17007|16989|17004.3|16986.3|0
1643063400000|2022-01-24 22:30:00|17003.5|16985.5|17001.9|16983.9|17004.8|16986.8|17001.9|16983.9|0
1643063700000|2022-01-24 22:35:00|17001.8|16983.8|17001.2|16983.2|17002.3|16984.3|17001.2|16983.2|0
1643064000000|2022-01-24 22:40:00|17001.4|16983.4|16996.6|16978.6|17002.1|16984.1|16996.5|16978.5|0
1643064300000|2022-01-24 22:45:00|16996.9|16978.9|16998.6|16980.6|16998.6|16980.6|16995.5|16977.5|0
1643064600000|2022-01-24 22:50:00|16998.4|16980.4|17004.1|16986.1|17005|16987|16997.6|16979.6|0
1643064900000|2022-01-24 22:55:00|17004|16986|17005.2|16987.2|17008.8|16990.8|17003.6|16985.6|0
1643065200000|2022-01-24 23:00:00|16999.6|16981.6|16989.4|16971.4|17007.6|16989.6|16988.7|16970.7|0
1643065500000|2022-01-24 23:05:00|16989|16971|16993.1|16975.1|17005.7|16987.7|16988.7|16970.7|0
1643065800000|2022-01-24 23:10:00|16995.4|16977.4|17006.1|16988.1|17008.8|16990.8|16991.9|16973.9|0
1643066100000|2022-01-24 23:15:00|17005.8|16987.8|16994.1|16976.1|17008.8|16990.8|16990|16972|0
1643066400000|2022-01-24 23:20:00|16993.8|16975.8|16981.8|16963.8|16994.1|16976.1|16979.8|16961.8|0
1643066700000|2022-01-24 23:25:00|16982.8|16964.8|16964.2|16946.2|16983.8|16965.8|16964.2|16946.2|0
1643067000000|2022-01-24 23:30:00|16964.6|16946.6|16953|16935|16966.9|16948.9|16944|16926|0
1643067300000|2022-01-24 23:35:00|16952.3|16934.3|16966.2|16948.2|16968.5|16950.5|16952.3|16934.3|0
1643067600000|2022-01-24 23:40:00|16965.8|16947.8|16976.7|16958.7|16978|16960|16965.5|16947.5|0
1643067900000|2022-01-24 23:45:00|16977|16959|16982.5|16964.5|16985.2|16967.2|16974.6|16956.6|0
1643068200000|2022-01-24 23:50:00|16981.8|16963.8|16991.6|16973.6|16996.6|16978.6|16975.4|16957.4|0
1643068500000|2022-01-24 23:55:00|16991.9|16973.9|17000.2|16982.2|17001.9|16983.9|16985.2|16967.2|0
1643068800000|2022-01-25 00:00:00|17001.2|16983.2|16978.6|16960.6|17007.8|16989.8|16978.6|16960.6|0
1643069100000|2022-01-25 00:05:00|16978.3|16960.3|16957.7|16939.7|16978.3|16960.3|16957.7|16939.7|0
1643069400000|2022-01-25 00:10:00|16958.3|16940.3|16971.5|16953.5|16973.9|16955.9|16957|16939|0
1643069700000|2022-01-25 00:15:00|16971.9|16953.9|16971.6|16953.6|16983.3|16965.3|16968.9|16950.9|0
1643070000000|2022-01-25 00:20:00|16972|16954|16961.8|16943.8|16974.2|16956.2|16961.5|16943.5|0
1643070300000|2022-01-25 00:25:00|16961.6|16943.6|16960.9|16942.9|16967.8|16949.8|16951.5|16933.5|0
1643070600000|2022-01-25 00:30:00|16960.2|16942.2|16973.9|16955.9|16983.9|16965.9|16959.8|16941.8|0
1643070900000|2022-01-25 00:35:00|16974.1|16956.1|16960.2|16942.2|16975.1|16957.1|16953.7|16935.7|0
1643071200000|2022-01-25 00:40:00|16959.8|16941.8|16952.3|16934.3|16971.6|16953.6|16947.7|16929.7|0
1643071500000|2022-01-25 00:45:00|16952.7|16934.7|16945.5|16927.5|16953.5|16935.5|16944.4|16926.4|0
1643071800000|2022-01-25 00:50:00|16945.9|16927.9|16928|16910|16946.7|16928.7|16924.8|16906.8|0
1643072100000|2022-01-25 00:55:00|16928.3|16910.3|16911.3|16893.3|16929.3|16911.3|16907.7|16889.7|0
1643072400000|2022-01-25 01:00:00|16911.4|16893.4|16956.3|16952.3|16965.3|16961.3|16911.4|16893.4|487
1643072700000|2022-01-25 01:05:00|16958.8|16954.8|16963.3|16959.3|16980.8|16976.8|16958.8|16954.8|471
1643073000000|2022-01-25 01:10:00|16964.3|16960.3|16954.3|16950.3|16971.3|16967.3|16951.8|16947.8|549
1643073300000|2022-01-25 01:15:00|16956.8|16952.8|16976.8|16972.8|16982.8|16978.8|16953.3|16949.3|697
1643073600000|2022-01-25 01:20:00|16978.3|16974.3|16976.8|16972.8|16988.3|16984.3|16972.8|16968.8|291
1643073900000|2022-01-25 01:25:00|16983.8|16979.8|16991.3|16987.3|17002.8|16998.8|16980.3|16976.3|353
1643074200000|2022-01-25 01:30:00|16990.8|16986.8|16976.8|16972.8|16990.8|16986.8|16963.3|16959.3|296
1643074500000|2022-01-25 01:35:00|16978.3|16974.3|16958.3|16954.3|16978.3|16974.3|16954.8|16950.8|341
1643074800000|2022-01-25 01:40:00|16955.8|16951.8|16957.3|16953.3|16964.8|16960.8|16942.3|16938.3|191
1643075100000|2022-01-25 01:45:00|16958.3|16954.3|16984.8|16980.8|16985.3|16981.3|16953.3|16949.3|216
1643075400000|2022-01-25 01:50:00|16991.8|16987.8|16985.8|16981.8|16991.8|16987.8|16974.3|16970.3|326
1643075700000|2022-01-25 01:55:00|16981.3|16977.3|16957.3|16953.3|16981.3|16977.3|16956.3|16952.3|625
1643076000000|2022-01-25 02:00:00|16955.3|16951.3|16957.8|16953.8|16960.3|16956.3|16949.8|16945.8|304
1643076300000|2022-01-25 02:05:00|16959.8|16955.8|16953.3|16949.3|16967.3|16963.3|16953.3|16949.3|183
1643076600000|2022-01-25 02:10:00|16948.3|16944.3|16958.3|16954.3|16972.8|16968.8|16948.3|16944.3|392
1643076900000|2022-01-25 02:15:00|16956.3|16952.3|16944.3|16940.3|16958.8|16954.8|16943.3|16939.3|182
1643077200000|2022-01-25 02:20:00|16943.3|16939.3|16922.8|16918.8|16943.3|16939.3|16917.8|16913.8|451
1643077500000|2022-01-25 02:25:00|16924.3|16920.3|16922.8|16918.8|16928.3|16924.3|16922.8|16918.8|262
1643077800000|2022-01-25 02:30:00|16923.3|16919.3|16933.3|16929.3|16938.8|16934.8|16922.8|16918.8|334
1643078100000|2022-01-25 02:35:00|16934.8|16930.8|16927.8|16923.8|16936.3|16932.3|16927.8|16923.8|120
1643078400000|2022-01-25 02:40:00|16928.3|16924.3|16916.3|16912.3|16931.8|16927.8|16914.3|16910.3|448
1643078700000|2022-01-25 02:45:00|16914.3|16910.3|16930.3|16926.3|16930.3|16926.3|16914.3|16910.3|526
1643079000000|2022-01-25 02:50:00|16929.3|16925.3|16947.8|16943.8|16950.3|16946.3|16929.3|16925.3|1724
1643079300000|2022-01-25 02:55:00|16946.8|16942.8|16965.8|16961.8|16965.8|16961.8|16942.8|16938.8|355
1643079600000|2022-01-25 03:00:00|16960.8|16956.8|16943.3|16939.3|16960.8|16956.8|16943.3|16939.3|692
1643079900000|2022-01-25 03:05:00|16945.8|16941.8|16959.3|16955.3|16962.3|16958.3|16941.8|16937.8|831
1643080200000|2022-01-25 03:10:00|16958.8|16954.8|16944.8|16940.8|16958.8|16954.8|16944.3|16940.3|439
1643080500000|2022-01-25 03:15:00|16950.3|16946.3|16958.3|16954.3|16960.8|16956.8|16947.3|16943.3|397
1643080800000|2022-01-25 03:20:00|16959.3|16955.3|16960.8|16956.8|16963.3|16959.3|16955.3|16951.3|300
1643081100000|2022-01-25 03:25:00|16960.3|16956.3|16964.3|16960.3|16967.3|16963.3|16958.8|16954.8|280
1643081400000|2022-01-25 03:30:00|16967.8|16963.8|16954.8|16950.8|16974.3|16970.3|16950.8|16946.8|513
1643081700000|2022-01-25 03:35:00|16955.3|16951.3|16965.8|16961.8|16968.3|16964.3|16954.3|16950.3|525
1643082000000|2022-01-25 03:40:00|16964.8|16960.8|16969.8|16965.8|16974.3|16970.3|16962.8|16958.8|1768
1643082300000|2022-01-25 03:45:00|16961.8|16957.8|16852.8|16848.8|16965.3|16961.3|16837.3|16833.3|9993
1643082600000|2022-01-25 03:50:00|16853.3|16849.3|16930.3|16926.3|16952.3|16948.3|16838.8|16834.8|4077
1643082900000|2022-01-25 03:55:00|16932.3|16928.3|16958.3|16954.3|16986.3|16982.3|16929.8|16925.8|3653
1643083200000|2022-01-25 04:00:00|16959.8|16955.8|16957.3|16953.3|16992.3|16988.3|16934.8|16930.8|3532
1643083500000|2022-01-25 04:05:00|16958.3|16954.3|17064.3|17060.3|17065.8|17061.8|16953.3|16949.3|4174
1643083800000|2022-01-25 04:10:00|17066.8|17062.8|17095.3|17091.3|17095.3|17091.3|17046.3|17042.3|2570
1643084100000|2022-01-25 04:15:00|17094.3|17090.3|17083.8|17079.8|17119.3|17115.3|17056.8|17052.8|2536
1643084400000|2022-01-25 04:20:00|17084.8|17080.8|17096.3|17092.3|17114.8|17110.8|17082.8|17078.8|1525
1643084700000|2022-01-25 04:25:00|17095.8|17091.8|17151.8|17147.8|17157.8|17153.8|17095.8|17091.8|2080
1643085000000|2022-01-25 04:30:00|17152.3|17148.3|17107.8|17103.8|17176.8|17172.8|17092.3|17088.3|2723
1643085300000|2022-01-25 04:35:00|17106.8|17102.8|17086.3|17082.3|17146.3|17142.3|17079.3|17075.3|2155
1643085600000|2022-01-25 04:40:00|17085.3|17081.3|17057.3|17053.3|17085.3|17081.3|17016.8|17012.8|2143
1643085900000|2022-01-25 04:45:00|17055.1|17051.1|17060.8|17056.8|17086.6|17082.6|17033.3|17029.3|2384
1643086200000|2022-01-25 04:50:00|17061.1|17057.1|17024.3|17020.3|17074.8|17070.8|17022.8|17018.8|1245
1643086500000|2022-01-25 04:55:00|17024.1|17020.1|17034.8|17030.8|17046.3|17042.3|17010.1|17006.1|1293
1643086800000|2022-01-25 05:00:00|17032.3|17028.3|17033.3|17029.3|17065.6|17061.6|17031.3|17027.3|1232
1643087100000|2022-01-25 05:05:00|17034.6|17030.6|17066.8|17062.8|17080.6|17076.6|17025.8|17021.8|953
1643087400000|2022-01-25 05:10:00|17066.3|17062.3|17046.6|17042.6|17078.1|17074.1|17046.3|17042.3|1255
1643087700000|2022-01-25 05:15:00|17045.6|17041.6|17001.6|16997.6|17046.6|17042.6|16989.1|16985.1|1017
1643088000000|2022-01-25 05:20:00|17001.8|16997.8|17001.1|16997.1|17029.8|17025.8|16998.1|16994.1|1045
1643088300000|2022-01-25 05:25:00|17000.8|16996.8|16993.3|16989.3|17025.3|17021.3|16992.3|16988.3|1895
1643088600000|2022-01-25 05:30:00|16993.1|16989.1|17012.3|17008.3|17029.8|17025.8|16986.8|16982.8|953
1643088900000|2022-01-25 05:35:00|17012.6|17008.6|17035.6|17031.6|17048.1|17044.1|17007.8|17003.8|1237
1643089200000|2022-01-25 05:40:00|17035.1|17031.1|17066.3|17062.3|17070.3|17066.3|17033.8|17029.8|1135
1643089500000|2022-01-25 05:45:00|17066.6|17062.6|17080.8|17076.8|17089.6|17085.6|17053.8|17049.8|922
1643089800000|2022-01-25 05:50:00|17081.1|17077.1|17075.6|17071.6|17082.6|17078.6|17055.8|17051.8|633
1643090100000|2022-01-25 05:55:00|17075.3|17071.3|17095.1|17091.1|17108.3|17104.3|17074.3|17070.3|1104
1643090400000|2022-01-25 06:00:00|17096.1|17092.1|17090.8|17086.8|17111.8|17107.8|17062.3|17058.3|1232
1643090700000|2022-01-25 06:05:00|17091.3|17087.3|17089.8|17085.8|17101.8|17097.8|17079.8|17075.8|1247
1643091000000|2022-01-25 06:10:00|17090.1|17086.1|17080.1|17076.1|17097.3|17093.3|17069.1|17065.1|873
1643091300000|2022-01-25 06:15:00|17080.6|17076.6|17099.3|17095.3|17112.6|17108.6|17080.6|17076.6|1105
1643091600000|2022-01-25 06:20:00|17099.1|17095.1|17075.8|17071.8|17103.6|17099.6|17071.8|17067.8|1117
1643091900000|2022-01-25 06:25:00|17076.1|17072.1|17053.3|17049.3|17078.8|17074.8|17041.3|17037.3|840
1643092200000|2022-01-25 06:30:00|17053.1|17049.1|17037.6|17033.6|17061.8|17057.8|17034.8|17030.8|1162
1643092500000|2022-01-25 06:35:00|17037.8|17033.8|17080.6|17076.6|17089.1|17085.1|17037.6|17033.6|1255
1643092800000|2022-01-25 06:40:00|17080.8|17076.8|17067.3|17063.3|17088.8|17084.8|17064.1|17060.1|1070
1643093100000|2022-01-25 06:45:00|17067.1|17063.1|17089.1|17085.1|17094.8|17090.8|17059.6|17055.6|915
1643093400000|2022-01-25 06:50:00|17089.3|17085.3|17090.3|17086.3|17095.1|17091.1|17076.1|17072.1|540
1643093700000|2022-01-25 06:55:00|17090.1|17086.1|17082.6|17078.6|17097.6|17093.6|17078.8|17074.8|880
1643094000000|2022-01-25 07:00:00|17082.3|17078.3|17087.6|17083.6|17106.6|17102.6|17066.3|17062.3|1405
1643094300000|2022-01-25 07:05:00|17088.1|17084.1|17065.1|17061.1|17098.1|17094.1|17057.6|17053.6|1098
1643094600000|2022-01-25 07:10:00|17064.6|17060.6|17067.8|17063.8|17085.1|17081.1|17062.1|17058.1|1209
1643094900000|2022-01-25 07:15:00|17068.1|17064.1|17042.3|17038.3|17076.6|17072.6|17023.1|17019.1|1543
1643095200000|2022-01-25 07:20:00|17042.6|17038.6|17041.6|17037.6|17051.3|17047.3|17026.3|17022.3|1303
1643095500000|2022-01-25 07:25:00|17040.8|17036.8|17045.3|17041.3|17064.6|17060.6|17039.1|17035.1|773
1643095800000|2022-01-25 07:30:00|17044.3|17040.3|17070.8|17066.8|17077.6|17073.6|17040.3|17036.3|992
1643096100000|2022-01-25 07:35:00|17071.3|17067.3|17094.8|17090.8|17100.8|17096.8|17070.1|17066.1|1083
1643096400000|2022-01-25 07:40:00|17095.1|17091.1|17118.1|17114.1|17123.1|17119.1|17095.1|17091.1|1533
1643096700000|2022-01-25 07:45:00|17117.8|17113.8|17132.6|17128.6|17147.1|17143.1|17115.8|17111.8|1222
1643097000000|2022-01-25 07:50:00|17133.1|17129.1|17149.8|17145.8|17154.8|17150.8|17129.3|17125.3|968
1643097300000|2022-01-25 07:55:00|17149.6|17145.6|17135.6|17131.6|17151.8|17147.8|17099.8|17095.8|1108
1643097600000|2022-01-25 08:00:00|17136.6|17132.6|17119.1|17115.1|17140.6|17136.6|17113.8|17109.8|1241
1643097900000|2022-01-25 08:05:00|17118.8|17114.8|17141.6|17137.6|17145.8|17141.8|17102.1|17098.1|1502
1643098200000|2022-01-25 08:10:00|17143.1|17139.1|17127.6|17123.6|17147.1|17143.1|17121.1|17117.1|1119
1643098500000|2022-01-25 08:15:00|17127.1|17123.1|17173.1|17169.1|17173.8|17169.8|17112.1|17108.1|1105
1643098800000|2022-01-25 08:20:00|17171.8|17167.8|17188.6|17184.6|17193.6|17189.6|17169.8|17165.8|2225
1643099100000|2022-01-25 08:25:00|17188.3|17184.3|17188.6|17184.6|17198.8|17194.8|17172.1|17168.1|1738
1643099400000|2022-01-25 08:30:00|17189.6|17185.6|17205.6|17201.6|17211.6|17207.6|17172.1|17168.1|1777
1643099700000|2022-01-25 08:35:00|17205.1|17201.1|17182.6|17178.6|17211.8|17207.8|17182.6|17178.6|1613
1643100000000|2022-01-25 08:40:00|17181.6|17177.6|17186.8|17182.8|17202.8|17198.8|17179.1|17175.1|891
1643100300000|2022-01-25 08:45:00|17187.6|17183.6|17191.3|17187.3|17192.1|17188.1|17155.6|17151.6|1502
1643100600000|2022-01-25 08:50:00|17191.6|17187.6|17202.3|17198.3|17215.3|17211.3|17189.1|17185.1|1367
1643100900000|2022-01-25 08:55:00|17202.1|17198.1|17185.6|17181.6|17207.1|17203.1|17183.8|17179.8|1321
1643101200000|2022-01-25 09:00:00|17185.3|17181.3|17203.3|17199.3|17208.6|17204.6|17185.3|17181.3|1277
1643101500000|2022-01-25 09:05:00|17203.6|17199.6|17220.8|17216.8|17226.3|17222.3|17195.1|17191.1|1259
1643101800000|2022-01-25 09:10:00|17220.6|17216.6|17212.3|17208.3|17238.1|17234.1|17202.6|17198.6|1311
1643102100000|2022-01-25 09:15:00|17211.8|17207.8|17245.6|17241.6|17245.8|17241.8|17211.1|17207.1|1052
1643102400000|2022-01-25 09:20:00|17245.3|17241.3|17274.3|17270.3|17275.3|17271.3|17240.6|17236.6|2165
1643102700000|2022-01-25 09:25:00|17274.1|17270.1|17238.3|17234.3|17274.3|17270.3|17232.3|17228.3|1909
1643103000000|2022-01-25 09:30:00|17239.6|17235.6|17249.6|17245.6|17264.3|17260.3|17238.3|17234.3|2065
1643103300000|2022-01-25 09:35:00|17250.3|17246.3|17255.8|17251.8|17272.3|17268.3|17245.3|17241.3|1748
1643103600000|2022-01-25 09:40:00|17254.8|17250.8|17272.8|17268.8|17272.8|17268.8|17250.1|17246.1|1759
1643103900000|2022-01-25 09:45:00|17275.1|17271.1|17264.8|17260.8|17284.1|17280.1|17264.3|17260.3|2240
1643104200000|2022-01-25 09:50:00|17265.1|17261.1|17247.6|17243.6|17266.8|17262.8|17241.1|17237.1|2031
1643104500000|2022-01-25 09:55:00|17247.1|17243.1|17239.3|17235.3|17252.8|17248.8|17238.1|17234.1|2483
1643104800000|2022-01-25 10:00:00|17240.6|17236.6|17227.3|17223.3|17253.3|17249.3|17226.8|17222.8|334
1643105100000|2022-01-25 10:05:00|17227.6|17223.6|17244.1|17240.1|17252.1|17248.1|17223.6|17219.6|323
1643105400000|2022-01-25 10:10:00|17248.8|17230.8|17258.8|17240.8|17258.8|17240.8|17241.4|17223.4|6333021
1643105700000|2022-01-25 10:15:00|17258.5|17240.5|17267|17249|17270.5|17252.5|17248.9|17230.9|0
1643106000000|2022-01-25 10:20:00|17266.1|17248.1|17259.2|17241.2|17273.3|17255.3|17257.9|17239.9|0
1643106300000|2022-01-25 10:25:00|17259|17241|17255.5|17237.5|17262.4|17244.4|17250|17232|0
1643106600000|2022-01-25 10:30:00|17255.6|17237.6|17238.3|17220.3|17261.6|17243.6|17236.8|17218.8|0
1643106900000|2022-01-25 10:35:00|17238.6|17220.6|17211.4|17193.4|17240.9|17222.9|17206.1|17188.1|0
1643107200000|2022-01-25 10:40:00|17211|17193|17236.8|17232.8|17240.6|17236.6|17210.7|17192.7|92
1643107500000|2022-01-25 10:45:00|17237.6|17233.6|17207.6|17203.6|17238.1|17234.1|17206.6|17202.6|112
1643107800000|2022-01-25 10:50:00|17207.3|17203.3|17206.1|17202.1|17214.8|17210.8|17192.8|17188.8|188
1643108100000|2022-01-25 10:55:00|17205.8|17201.8|17208.1|17204.1|17217.1|17213.1|17198.3|17194.3|125
1643108400000|2022-01-25 11:00:00|17207.8|17203.8|17227.1|17223.1|17227.1|17223.1|17204.3|17200.3|195
1643108700000|2022-01-25 11:05:00|17227.3|17223.3|17224.1|17220.1|17231.3|17227.3|17216.8|17212.8|46
1643109000000|2022-01-25 11:10:00|17223.8|17219.8|17239.1|17235.1|17239.1|17235.1|17220.8|17216.8|43
1643109300000|2022-01-25 11:15:00|17234.8|17230.8|17228.8|17224.8|17247.8|17243.8|17228.8|17224.8|90
1643109600000|2022-01-25 11:20:00|17233.3|17229.3|17237.8|17233.8|17241.8|17237.8|17233.3|17229.3|17
1643109900000|2022-01-25 11:25:00|17240.8|17236.8|17235.8|17231.8|17241.8|17237.8|17234.8|17230.8|11
1643110200000|2022-01-25 11:30:00|17230.3|17226.3|17225.8|17221.8|17231.3|17227.3|17225.8|17221.8|12
1643110500000|2022-01-25 11:35:00|17225.3|17221.3|17220.8|17216.8|17230.8|17226.8|17220.8|17216.8|85
1643110800000|2022-01-25 11:40:00|17219.3|17215.3|17205.8|17201.8|17220.8|17216.8|17202.8|17198.8|112
1643111100000|2022-01-25 11:45:00|17204.3|17200.3|17210.3|17206.3|17215.3|17211.3|17204.3|17200.3|20
1643111400000|2022-01-25 11:50:00|17208.8|17204.8|17211.3|17207.3|17211.3|17207.3|17206.3|17202.3|11
1643111700000|2022-01-25 11:55:00|17208.3|17204.3|17213.8|17209.8|17223.8|17219.8|17204.3|17200.3|26
1643112000000|2022-01-25 12:00:00|17211.8|17207.8|17198.3|17194.3|17211.8|17207.8|17198.3|17194.3|19
1643112300000|2022-01-25 12:05:00|17199.3|17195.3|17211.8|17207.8|17211.8|17207.8|17194.8|17190.8|58
1643112600000|2022-01-25 12:10:00|17220.3|17216.3|17212.3|17208.3|17221.3|17217.3|17212.3|17208.3|6
1643112900000|2022-01-25 12:15:00|17211.8|17207.8|17211.3|17207.3|17215.3|17211.3|17206.8|17202.8|312
1643113200000|2022-01-25 12:20:00|17210.8|17206.8|17200.3|17196.3|17216.8|17212.8|17200.3|17196.3|21
1643113500000|2022-01-25 12:25:00|17203.3|17199.3|17201.8|17197.8|17204.3|17200.3|17200.3|17196.3|30
1643113800000|2022-01-25 12:30:00|17199.3|17195.3|17197.8|17193.8|17199.3|17195.3|17188.8|17184.8|30
1643114100000|2022-01-25 12:35:00|17201.3|17197.3|17205.3|17201.3|17208.8|17204.8|17201.3|17197.3|32
1643114400000|2022-01-25 12:40:00|17200.3|17196.3|17208.3|17204.3|17208.3|17204.3|17195.8|17191.8|11
1643114700000|2022-01-25 12:45:00|17215.8|17211.8|17211.8|17207.8|17221.3|17217.3|17211.8|17207.8|10
1643115000000|2022-01-25 12:50:00|17216.3|17212.3|17218.8|17214.8|17218.8|17214.8|17216.3|17212.3|5
1643115300000|2022-01-25 12:55:00|17215.8|17211.8|17210.3|17206.3|17215.8|17211.8|17210.3|17206.3|17
1643115600000|2022-01-25 13:00:00|17212.8|17208.8|17197.8|17193.8|17212.8|17208.8|17197.8|17193.8|36
1643115900000|2022-01-25 13:05:00|17197.3|17193.3|17182.3|17178.3|17203.8|17199.8|17175.8|17171.8|116
1643116200000|2022-01-25 13:10:00|17174.3|17170.3|17188.3|17184.3|17189.3|17185.3|17174.3|17170.3|80
1643116500000|2022-01-25 13:15:00|17188.8|17184.8|17199.8|17195.8|17199.8|17195.8|17184.3|17180.3|131
1643116800000|2022-01-25 13:20:00|17201.8|17197.8|17190.3|17186.3|17201.8|17197.8|17183.3|17179.3|113
1643117100000|2022-01-25 13:25:00|17189.3|17185.3|17176.8|17172.8|17189.3|17185.3|17172.3|17168.3|67
1643117400000|2022-01-25 13:30:00|17173.8|17169.8|17184.8|17180.8|17184.8|17180.8|17173.3|17169.3|107
1643117700000|2022-01-25 13:35:00|17195.3|17191.3|17198.3|17194.3|17200.3|17196.3|17190.8|17186.8|45
1643118000000|2022-01-25 13:40:00|17194.3|17190.3|17207.3|17203.3|17207.3|17203.3|17191.8|17187.8|66
1643118300000|2022-01-25 13:45:00|17203.8|17199.8|17198.8|17194.8|17204.3|17200.3|17198.8|17194.8|6
1643118600000|2022-01-25 13:50:00|17200.8|17196.8|17191.8|17187.8|17200.8|17196.8|17191.8|17187.8|17
1643118900000|2022-01-25 13:55:00|17189.3|17185.3|17203.8|17199.8|17203.8|17199.8|17189.3|17185.3|31
1643119200000|2022-01-25 14:00:00|17198.3|17194.3|17206.3|17202.3|17208.3|17204.3|17198.3|17194.3|14
1643119500000|2022-01-25 14:05:00|17208.3|17204.3|17211.8|17207.8|17211.8|17207.8|17203.3|17199.3|12
1643119800000|2022-01-25 14:10:00|17213.3|17209.3|17209.3|17205.3|17214.8|17210.8|17202.8|17198.8|15
1643120100000|2022-01-25 14:15:00|17210.3|17206.3|17224.3|17220.3|17226.3|17222.3|17205.8|17201.8|32
1643120400000|2022-01-25 14:20:00|17224.8|17220.8|17227.3|17223.3|17229.3|17225.3|17222.3|17218.3|51
1643120700000|2022-01-25 14:25:00|17227.8|17223.8|17228.8|17224.8|17235.8|17231.8|17226.8|17222.8|62
1643121000000|2022-01-25 14:30:00|17230.8|17226.8|17225.8|17221.8|17241.8|17237.8|17211.3|17207.3|282
1643121300000|2022-01-25 14:35:00|17222.8|17218.8|17235.3|17231.3|17263.3|17259.3|17219.8|17215.8|201
1643121600000|2022-01-25 14:40:00|17233.8|17229.8|17203.3|17199.3|17241.8|17237.8|17202.3|17198.3|135
1643121900000|2022-01-25 14:45:00|17204.8|17200.8|17193.8|17189.8|17204.8|17200.8|17182.8|17178.8|272
1643122200000|2022-01-25 14:50:00|17188.3|17184.3|17151.3|17147.3|17197.3|17193.3|17149.8|17145.8|489
1643122500000|2022-01-25 14:55:00|17149.3|17145.3|17149.8|17145.8|17159.8|17155.8|17144.3|17140.3|201
1643122800000|2022-01-25 15:00:00|17147.8|17143.8|17139.3|17135.3|17156.3|17152.3|17132.3|17128.3|346
1643123100000|2022-01-25 15:05:00|17142.8|17138.8|17154.3|17150.3|17158.3|17154.3|17132.3|17128.3|162
1643123400000|2022-01-25 15:10:00|17152.8|17148.8|17167.8|17163.8|17168.3|17164.3|17135.8|17131.8|267
1643123700000|2022-01-25 15:15:00|17168.8|17164.8|17175.3|17171.3|17182.3|17178.3|17156.8|17152.8|217
1643124000000|2022-01-25 15:20:00|17174.8|17170.8|17172.8|17168.8|17187.3|17183.3|17168.8|17164.8|90
1643124300000|2022-01-25 15:25:00|17165.3|17161.3|17218.3|17214.3|17218.3|17214.3|17165.3|17161.3|216
1643124600000|2022-01-25 15:30:00|17217.8|17213.8|17214.3|17210.3|17217.8|17213.8|17202.8|17198.8|89
1643124900000|2022-01-25 15:35:00|17210.8|17206.8|17196.8|17192.8|17218.8|17214.8|17183.3|17179.3|70
1643125200000|2022-01-25 15:40:00|17197.3|17193.3|17219.3|17215.3|17223.8|17219.8|17197.3|17193.3|131
1643125500000|2022-01-25 15:45:00|17225.3|17221.3|17225.8|17221.8|17234.3|17230.3|17206.8|17202.8|334
1643125800000|2022-01-25 15:50:00|17228.3|17224.3|17218.3|17214.3|17239.3|17235.3|17218.3|17214.3|172
1643126100000|2022-01-25 15:55:00|17220.3|17216.3|17201.3|17197.3|17220.8|17216.8|17201.3|17197.3|73
1643126400000|2022-01-25 16:00:00|17199.3|17195.3|17207.8|17203.8|17209.3|17205.3|17195.3|17191.3|37
1643126700000|2022-01-25 16:05:00|17208.8|17204.8|17194.8|17190.8|17218.3|17214.3|17188.3|17184.3|97
1643127000000|2022-01-25 16:10:00|17198.3|17194.3|17195.8|17191.8|17208.3|17204.3|17192.3|17188.3|120
1643127300000|2022-01-25 16:15:00|17191.3|17187.3|17201.8|17197.8|17203.3|17199.3|17183.3|17179.3|94
1643127600000|2022-01-25 16:20:00|17198.3|17194.3|17196.8|17192.8|17205.8|17201.8|17191.8|17187.8|80
1643127900000|2022-01-25 16:25:00|17199.8|17195.8|17208.3|17204.3|17216.8|17212.8|17192.8|17188.8|167
1643128200000|2022-01-25 16:30:00|17203.8|17199.8|17197.3|17193.3|17207.8|17203.8|17190.3|17186.3|48
1643128500000|2022-01-25 16:35:00|17193.3|17189.3|17178.3|17174.3|17194.3|17190.3|17171.3|17167.3|69
1643128800000|2022-01-25 16:40:00|17174.3|17170.3|17173.3|17169.3|17174.3|17170.3|17163.3|17159.3|41
1643129100000|2022-01-25 16:45:00|17174.3|17170.3|17178.8|17174.8|17178.8|17174.8|17173.3|17169.3|36
1643129400000|2022-01-25 16:50:00|17177.8|17173.8|17197.3|17193.3|17200.3|17196.3|17177.8|17173.8|75
1643129700000|2022-01-25 16:55:00|17198.3|17194.3|17170.3|17166.3|17199.8|17195.8|17170.3|17166.3|100
1643130000000|2022-01-25 17:00:00|17168.3|17164.3|17199.3|17195.3|17199.3|17195.3|17168.3|17164.3|54
1643130300000|2022-01-25 17:05:00|17203.3|17199.3|17203.3|17199.3|17209.3|17205.3|17194.8|17190.8|44
1643130600000|2022-01-25 17:10:00|17197.3|17193.3|17210.3|17206.3|17210.3|17206.3|17197.3|17193.3|74
1643130900000|2022-01-25 17:15:00|17212.8|17208.8|17199.3|17195.3|17213.3|17209.3|17185.3|17181.3|125
1643131200000|2022-01-25 17:20:00|17194.8|17190.8|17198.3|17194.3|17205.8|17201.8|17194.3|17190.3|401
1643131500000|2022-01-25 17:25:00|17201.3|17197.3|17206.8|17202.8|17207.3|17203.3|17195.8|17191.8|232
1643131800000|2022-01-25 17:30:00|17204.8|17200.8|17192.8|17188.8|17204.8|17200.8|17188.3|17184.3|19
1643132100000|2022-01-25 17:35:00|17197.8|17193.8|17188.3|17184.3|17197.8|17193.8|17186.8|17182.8|27
1643132400000|2022-01-25 17:40:00|17188.8|17184.8|17198.3|17194.3|17198.3|17194.3|17182.8|17178.8|35
1643132700000|2022-01-25 17:45:00|17201.3|17197.3|17178.3|17174.3|17201.3|17197.3|17178.3|17174.3|54
1643133000000|2022-01-25 17:50:00|17179.8|17175.8|17178.3|17174.3|17179.8|17175.8|17170.3|17166.3|59
1643133300000|2022-01-25 17:55:00|17177.8|17173.8|17193.3|17189.3|17193.3|17189.3|17172.3|17168.3|17
1643133600000|2022-01-25 18:00:00|17188.3|17184.3|17188.8|17184.8|17189.3|17185.3|17178.3|17174.3|14
1643133900000|2022-01-25 18:05:00|17184.8|17180.8|17188.3|17184.3|17188.3|17184.3|17178.3|17174.3|20
1643134200000|2022-01-25 18:10:00|17191.3|17187.3|17194.8|17190.8|17197.3|17193.3|17185.3|17181.3|20
1643134500000|2022-01-25 18:15:00|17192.8|17188.8|17208.3|17204.3|17208.3|17204.3|17192.8|17188.8|28
1643134800000|2022-01-25 18:20:00|17209.3|17205.3|17206.3|17202.3|17209.3|17205.3|17206.3|17202.3|5
1643135100000|2022-01-25 18:25:00|17205.8|17201.8|17237.3|17233.3|17237.3|17233.3|17205.8|17201.8|73
1643135400000|2022-01-25 18:30:00|17238.8|17234.8|17239.8|17235.8|17241.8|17237.8|17237.3|17233.3|8
1643135700000|2022-01-25 18:35:00|17237.8|17233.8|17249.3|17245.3|17249.3|17245.3|17237.8|17233.8|29
1643136000000|2022-01-25 18:40:00|17245.3|17241.3|17248.8|17244.8|17248.8|17244.8|17245.3|17241.3|18
1643136300000|2022-01-25 18:45:00|17257.8|17253.8|17261.3|17257.3|17261.3|17257.3|17241.3|17237.3|14
1643136600000|2022-01-25 18:50:00|17263.3|17259.3|17269.3|17265.3|17269.3|17265.3|17259.3|17255.3|5
1643136900000|2022-01-25 18:55:00|17263.3|17259.3|17270.8|17266.8|17270.8|17266.8|17255.8|17251.8|43
1643137200000|2022-01-25 19:00:00|17268.8|17264.8|17262.3|17258.3|17272.8|17268.8|17255.8|17251.8|41
1643137500000|2022-01-25 19:05:00|17252.8|17248.8|17252.8|17248.8|17252.8|17248.8|17252.8|17248.8|3
1643137800000|2022-01-25 19:10:00|17254.3|17250.3|17275.3|17271.3|17275.3|17271.3|17254.3|17250.3|26
1643138100000|2022-01-25 19:15:00|17273.3|17269.3|17275.3|17271.3|17277.8|17273.8|17273.3|17269.3|22
1643138400000|2022-01-25 19:20:00|17280.8|17276.8|17278.3|17274.3|17287.8|17283.8|17277.3|17273.3|61
1643138700000|2022-01-25 19:25:00|17272.3|17268.3|17279.3|17275.3|17279.3|17275.3|17271.8|17267.8|17
1643139000000|2022-01-25 19:30:00|17271.3|17267.3|17237.3|17233.3|17276.8|17272.8|17237.3|17233.3|27
1643139300000|2022-01-25 19:35:00|17237.8|17233.8|17258.8|17254.8|17258.8|17254.8|17237.8|17233.8|26
1643139600000|2022-01-25 19:40:00|17269.3|17265.3|17283.3|17279.3|17289.3|17285.3|17269.3|17265.3|25
1643139900000|2022-01-25 19:45:00|17295.3|17291.3|17275.3|17271.3|17295.3|17291.3|17275.3|17271.3|21
1643140200000|2022-01-25 19:50:00|17287.3|17283.3|17299.8|17295.8|17300.3|17296.3|17287.3|17283.3|17
1643140500000|2022-01-25 19:55:00|17296.8|17292.8|17294.8|17290.8|17302.8|17298.8|17293.3|17289.3|37
1643140800000|2022-01-25 20:00:00|17299.3|17295.3|17283.8|17279.8|17299.3|17295.3|17283.8|17279.8|7
1643141100000|2022-01-25 20:05:00|17275.3|17271.3|17246.3|17242.3|17275.3|17271.3|17240.3|17236.3|14
1643141400000|2022-01-25 20:10:00|17244.3|17240.3|17232.8|17228.8|17244.3|17240.3|17232.8|17228.8|4
1643141700000|2022-01-25 20:15:00|||||||||1
1643142000000|2022-01-25 20:20:00|17250.3|17246.3|17237.8|17233.8|17250.3|17246.3|17233.8|17229.8|18
1643142300000|2022-01-25 20:25:00|17221.3|17217.3|17203.3|17199.3|17221.3|17217.3|17203.3|17199.3|12
1643142600000|2022-01-25 20:30:00|17200.3|17196.3|17193.3|17189.3|17208.3|17204.3|17188.3|17184.3|81
1643142900000|2022-01-25 20:35:00|17189.8|17185.8|17218.3|17214.3|17218.3|17214.3|17180.3|17176.3|48
1643143200000|2022-01-25 20:40:00|17234.8|17230.8|17245.8|17241.8|17245.8|17241.8|17228.8|17224.8|33
1643143500000|2022-01-25 20:45:00|17234.8|17230.8|17232.8|17228.8|17235.3|17231.3|17230.8|17226.8|10
1643143800000|2022-01-25 20:50:00|17229.3|17225.3|17217.3|17213.3|17229.3|17225.3|17217.3|17213.3|10
1643144100000|2022-01-25 20:55:00|17226.3|17222.3|17215.3|17211.3|17230.3|17226.3|17215.3|17211.3|32
1643144400000|2022-01-25 21:00:00|17215.8|17211.8|17228.3|17224.3|17228.3|17224.3|17215.8|17211.8|24
1643144700000|2022-01-25 21:05:00|17213.8|17209.8|17194.8|17190.8|17213.8|17209.8|17193.8|17189.8|23
1643145000000|2022-01-25 21:10:00|17199.8|17195.8|17207.2|17189.2|17207.2|17197.3|17197.3|17186.5|6490642
1643145300000|2022-01-25 21:15:00|17209|17191|17192.5|17174.5|17212.1|17194.1|17190.1|17172.1|0
1643145600000|2022-01-25 21:20:00|17192.2|17174.2|17180.3|17162.3|17192.5|17174.5|17175.5|17157.5|0
1643145900000|2022-01-25 21:25:00|17180.7|17162.7|17174.3|17156.3|17181.7|17163.7|17166.6|17148.6|0
1643146200000|2022-01-25 21:30:00|17173.2|17155.2|17148.4|17130.4|17176.7|17158.7|17143.5|17125.5|0
1643146500000|2022-01-25 21:35:00|17148.7|17130.7|17157.6|17139.6|17161|17143|17147.7|17129.7|0
1643146800000|2022-01-25 21:40:00|17158.3|17140.3|17149.4|17131.4|17159.6|17141.6|17148.3|17130.3|0
1643147100000|2022-01-25 21:45:00|17150.1|17132.1|17125.5|17107.5|17155.7|17137.7|17121.4|17103.4|0
1643147400000|2022-01-25 21:50:00|17125.9|17107.9|17113.6|17095.6|17127.6|17109.6|17091.4|17073.4|0
1643147700000|2022-01-25 21:55:00|17112.9|17094.9|17115.7|17097.7|17124.8|17106.8|17099|17081|0
1643148000000|2022-01-25 22:00:00|17115.6|17097.6|17110.8|17092.8|17115.7|17097.7|17110.2|17092.2|0
1643148300000|2022-01-25 22:05:00|17110.9|17092.9|17112.4|17094.4|17113.4|17095.4|17110.9|17092.9|0
1643148600000|2022-01-25 22:10:00|17112|17094|17114.5|17096.5|17116.2|17098.2|17112|17094|0
1643148900000|2022-01-25 22:15:00|17114.6|17096.6|17111.1|17093.1|17115.4|17097.4|17111.1|17093.1|0
1643149200000|2022-01-25 22:20:00|17111.8|17093.8|17113.8|17095.8|17113.8|17095.8|17109|17091|0
1643149500000|2022-01-25 22:25:00|17113.6|17095.6|17114.4|17096.4|17115.4|17097.4|17113.6|17095.6|0
1643149800000|2022-01-25 22:30:00|17114|17096|17121.6|17103.6|17121.6|17103.6|17113.9|17095.9|0
1643150100000|2022-01-25 22:35:00|17121.9|17103.9|17124.8|17106.8|17125.2|17107.2|17121.9|17103.9|0
1643150400000|2022-01-25 22:40:00|17124.5|17106.5|17131.1|17113.1|17132.9|17114.9|17124.5|17106.5|0
1643150700000|2022-01-25 22:45:00|17131.4|17113.4|17130.5|17112.5|17132.3|17114.3|17129.1|17111.1|0
1643151000000|2022-01-25 22:50:00|17131|17113|17130.7|17112.7|17131|17113|17130.4|17112.4|0
1643151300000|2022-01-25 22:55:00|17130.5|17112.5|17139.3|17121.3|17139.3|17121.3|17130.5|17112.5|0
1643151600000|2022-01-25 23:00:00|17138.1|17120.1|17175.6|17157.6|17176.9|17158.9|17136.7|17118.7|0
1643151900000|2022-01-25 23:05:00|17175.9|17157.9|17203.9|17185.9|17208|17190|17167.9|17149.9|0
1643152200000|2022-01-25 23:10:00|17204.6|17186.6|17230.7|17212.7|17237.7|17219.7|17201.8|17183.8|0
1643152500000|2022-01-25 23:15:00|17231.1|17213.1|17240.5|17222.5|17242.6|17224.6|17218.9|17200.9|0
1643152800000|2022-01-25 23:20:00|17240.2|17222.2|17240.2|17222.2|17242.6|17224.6|17231.8|17213.8|0
1643153100000|2022-01-25 23:25:00|17239.8|17221.8|17250.8|17232.8|17253.6|17235.6|17223.8|17205.8|0
1643153400000|2022-01-25 23:30:00|17251.5|17233.5|17249.4|17231.4|17268.4|17250.4|17245.2|17227.2|0
1643153700000|2022-01-25 23:35:00|17250.7|17232.7|17250.9|17232.9|17255.7|17237.7|17245.9|17227.9|0
1643154000000|2022-01-25 23:40:00|17250.5|17232.5|17276.6|17258.6|17283.8|17265.8|17249.5|17231.5|0
1643154300000|2022-01-25 23:45:00|17277.3|17259.3|17295.2|17277.2|17305.6|17287.6|17277|17259|0
1643154600000|2022-01-25 23:50:00|17293.4|17275.4|17285.4|17267.4|17299.6|17281.6|17284|17266|0
1643154900000|2022-01-25 23:55:00|17284.7|17266.7|17270|17252|17286.8|17268.8|17264.8|17246.8|0
1643155200000|2022-01-26 00:00:00|17270.7|17252.7|17247.5|17229.5|17273.5|17255.5|17244.4|17226.4|0
1643155500000|2022-01-26 00:05:00|17246.8|17228.8|17251.7|17233.7|17256.6|17238.6|17243.9|17225.9|0
1643155800000|2022-01-26 00:10:00|17253.1|17235.1|17264.7|17246.7|17273.3|17255.3|17249.6|17231.6|0
1643156100000|2022-01-26 00:15:00|17264|17246|17236.1|17218.1|17269.5|17251.5|17234.9|17216.9|0
1643156400000|2022-01-26 00:20:00|17236.3|17218.3|17238.4|17220.4|17242.8|17224.8|17230.7|17212.7|0
1643156700000|2022-01-26 00:25:00|17238.8|17220.8|17233.2|17215.2|17253.4|17235.4|17230.2|17212.2|0
1643157000000|2022-01-26 00:30:00|17233|17215|17252.8|17234.8|17254.5|17236.5|17216.6|17198.6|0
1643157300000|2022-01-26 00:35:00|17253|17235|17254.5|17236.5|17262.8|17244.8|17240.8|17222.8|0
1643157600000|2022-01-26 00:40:00|17254.6|17236.6|17236.5|17218.5|17255|17237|17232.7|17214.7|0
1643157900000|2022-01-26 00:45:00|17236.7|17218.7|17241.9|17223.9|17246.1|17228.1|17233.1|17215.1|0
1643158200000|2022-01-26 00:50:00|17241.7|17223.7|17230.6|17212.6|17244.1|17226.1|17230.4|17212.4|0
1643158500000|2022-01-26 00:55:00|17230.2|17212.2|17226|17208|17236.9|17218.9|17216.3|17198.3|0
1643158800000|2022-01-26 01:00:00|17226.4|17208.4|17150.3|17146.3|17227.5|17209.5|17148.8|17144.8|190
1643159100000|2022-01-26 01:05:00|17145.8|17141.8|17177.3|17173.3|17189.8|17185.8|17145.8|17141.8|105
1643159400000|2022-01-26 01:10:00|17176.8|17172.8|17182.8|17178.8|17194.8|17190.8|17175.3|17171.3|91
1643159700000|2022-01-26 01:15:00|17166.3|17162.3|17169.8|17165.8|17190.8|17186.8|17165.8|17161.8|117
1643160000000|2022-01-26 01:20:00|17176.3|17172.3|17198.3|17194.3|17200.3|17196.3|17176.3|17172.3|58
1643160300000|2022-01-26 01:25:00|17193.3|17189.3|17192.8|17188.8|17193.3|17189.3|17188.3|17184.3|71
1643160600000|2022-01-26 01:30:00|17193.8|17189.8|17173.3|17169.3|17202.8|17198.8|17163.3|17159.3|139
1643160900000|2022-01-26 01:35:00|17168.8|17164.8|17176.3|17172.3|17179.8|17175.8|17148.3|17144.3|122
1643161200000|2022-01-26 01:40:00|17184.3|17180.3|17176.3|17172.3|17186.3|17182.3|17173.3|17169.3|76
1643161500000|2022-01-26 01:45:00|17176.8|17172.8|17187.3|17183.3|17192.8|17188.8|17176.8|17172.8|30
1643161800000|2022-01-26 01:50:00|17191.8|17187.8|17180.3|17176.3|17191.8|17187.8|17178.3|17174.3|158
1643162100000|2022-01-26 01:55:00|17179.3|17175.3|17195.3|17191.3|17203.8|17199.8|17178.3|17174.3|70
1643162400000|2022-01-26 02:00:00|17196.3|17192.3|17188.8|17184.8|17201.3|17197.3|17188.8|17184.8|148
1643162700000|2022-01-26 02:05:00|17190.3|17186.3|17197.8|17193.8|17197.8|17193.8|17186.8|17182.8|207
1643163000000|2022-01-26 02:10:00|17202.8|17198.8|17216.8|17212.8|17221.3|17217.3|17202.8|17198.8|238
1643163300000|2022-01-26 02:15:00|17218.3|17214.3|17225.8|17221.8|17230.3|17226.3|17212.3|17208.3|130
1643163600000|2022-01-26 02:20:00|17228.8|17224.8|17229.8|17225.8|17237.8|17233.8|17220.8|17216.8|170
1643163900000|2022-01-26 02:25:00|17225.8|17221.8|17207.8|17203.8|17225.8|17221.8|17207.3|17203.3|61
1643164200000|2022-01-26 02:30:00|17208.3|17204.3|17197.3|17193.3|17210.8|17206.8|17196.3|17192.3|29
1643164500000|2022-01-26 02:35:00|17197.8|17193.8|17200.3|17196.3|17201.3|17197.3|17192.8|17188.8|56
1643164800000|2022-01-26 02:40:00|17197.3|17193.3|17185.3|17181.3|17197.3|17193.3|17184.3|17180.3|56
1643165100000|2022-01-26 02:45:00|17186.3|17182.3|17196.8|17192.8|17196.8|17192.8|17186.3|17182.3|25
1643165400000|2022-01-26 02:50:00|17201.3|17197.3|17206.3|17202.3|17206.3|17202.3|17201.3|17197.3|20
1643165700000|2022-01-26 02:55:00|17196.3|17192.3|17192.8|17188.8|17196.3|17192.3|17191.3|17187.3|32
1643166000000|2022-01-26 03:00:00|17189.8|17185.8|17197.3|17193.3|17197.3|17193.3|17187.8|17183.8|22
1643166300000|2022-01-26 03:05:00|17198.3|17194.3|17204.3|17200.3|17215.3|17211.3|17198.3|17194.3|144
1643166600000|2022-01-26 03:10:00|17201.8|17197.8|17184.8|17180.8|17204.3|17200.3|17183.8|17179.8|42
1643166900000|2022-01-26 03:15:00|17182.8|17178.8|17195.8|17191.8|17197.8|17193.8|17182.8|17178.8|103
1643167200000|2022-01-26 03:20:00|17201.3|17197.3|17200.8|17196.8|17201.8|17197.8|17196.3|17192.3|60
1643167500000|2022-01-26 03:25:00|17204.3|17200.3|17196.3|17192.3|17204.3|17200.3|17194.3|17190.3|57
1643167800000|2022-01-26 03:30:00|17198.8|17194.8|17221.3|17217.3|17221.3|17217.3|17198.8|17194.8|89
1643168100000|2022-01-26 03:35:00|17218.8|17214.8|17219.3|17215.3|17226.8|17222.8|17218.8|17214.8|96
1643168400000|2022-01-26 03:40:00|17219.8|17215.8|17200.8|17196.8|17222.3|17218.3|17189.3|17185.3|303
1643168700000|2022-01-26 03:45:00|17199.8|17195.8|17167.8|17163.8|17200.3|17196.3|17161.3|17157.3|1165
1643169000000|2022-01-26 03:50:00|17168.8|17164.8|17155.8|17151.8|17175.8|17171.8|17154.8|17150.8|624
1643169300000|2022-01-26 03:55:00|17156.3|17152.3|17140.8|17136.8|17156.3|17152.3|17139.8|17135.8|518
1643169600000|2022-01-26 04:00:00|17141.3|17137.3|17125.8|17121.8|17143.8|17139.8|17123.8|17119.8|461
1643169900000|2022-01-26 04:05:00|17126.3|17122.3|17128.3|17124.3|17131.3|17127.3|17120.8|17116.8|376
1643170200000|2022-01-26 04:10:00|17128.8|17124.8|17147.3|17143.3|17147.3|17143.3|17128.8|17124.8|178
1643170500000|2022-01-26 04:15:00|17146.8|17142.8|17124.3|17120.3|17146.8|17142.8|17120.3|17116.3|352
1643170800000|2022-01-26 04:20:00|17122.8|17118.8|17117.8|17113.8|17133.8|17129.8|17117.8|17113.8|233
1643171100000|2022-01-26 04:25:00|17117.3|17113.3|17115.3|17111.3|17118.8|17114.8|17108.8|17104.8|507
1643171400000|2022-01-26 04:30:00|17114.3|17110.3|17114.8|17110.8|17119.3|17115.3|17109.3|17105.3|482
1643171700000|2022-01-26 04:35:00|17115.8|17111.8|17111.3|17107.3|17115.8|17111.8|17106.8|17102.8|221
1643172000000|2022-01-26 04:40:00|17112.8|17108.8|17110.3|17106.3|17116.3|17112.3|17109.8|17105.8|287
1643172300000|2022-01-26 04:45:00|17112.8|17108.8|17111.8|17107.8|17113.1|17109.1|17100.8|17096.8|384
1643172600000|2022-01-26 04:50:00|17111.6|17107.6|17133.8|17129.8|17134.6|17130.6|17108.1|17104.1|404
1643172900000|2022-01-26 04:55:00|17134.1|17130.1|17129.6|17125.6|17140.1|17136.1|17125.8|17121.8|292
1643173200000|2022-01-26 05:00:00|17129.3|17125.3|17136.1|17132.1|17136.8|17132.8|17125.3|17121.3|227
1643173500000|2022-01-26 05:05:00|17136.3|17132.3|17116.8|17112.8|17138.8|17134.8|17112.8|17108.8|163
1643173800000|2022-01-26 05:10:00|17116.6|17112.6|17107.1|17103.1|17119.3|17115.3|17101.3|17097.3|153
1643174100000|2022-01-26 05:15:00|17106.8|17102.8|17078.3|17074.3|17112.3|17108.3|17078.1|17074.1|697
1643174400000|2022-01-26 05:20:00|17078.1|17074.1|17066.3|17062.3|17082.3|17078.3|17062.6|17058.6|674
1643174700000|2022-01-26 05:25:00|17066.1|17062.1|17088.8|17084.8|17089.3|17085.3|17065.6|17061.6|851
1643175000000|2022-01-26 05:30:00|17089.1|17085.1|17095.3|17091.3|17098.1|17094.1|17080.6|17076.6|217
1643175300000|2022-01-26 05:35:00|17095.1|17091.1|17095.6|17091.6|17107.1|17103.1|17093.8|17089.8|228
1643175600000|2022-01-26 05:40:00|17096.1|17092.1|17108.8|17104.8|17110.8|17106.8|17093.1|17089.1|162
1643175900000|2022-01-26 05:45:00|17108.6|17104.6|17115.6|17111.6|17116.1|17112.1|17102.6|17098.6|155
1643176200000|2022-01-26 05:50:00|17115.1|17111.1|17118.6|17114.6|17128.1|17124.1|17111.8|17107.8|148
1643176500000|2022-01-26 05:55:00|17118.8|17114.8|17120.3|17116.3|17126.8|17122.8|17113.6|17109.6|170
1643176800000|2022-01-26 06:00:00|17119.6|17115.6|17126.8|17122.8|17130.6|17126.6|17113.3|17109.3|64
1643177100000|2022-01-26 06:05:00|17127.1|17123.1|17123.3|17119.3|17128.8|17124.8|17113.1|17109.1|92
1643177400000|2022-01-26 06:10:00|17123.1|17119.1|17116.8|17112.8|17123.6|17119.6|17110.6|17106.6|93
1643177700000|2022-01-26 06:15:00|17117.1|17113.1|17126.8|17122.8|17127.8|17123.8|17113.1|17109.1|158
1643178000000|2022-01-26 06:20:00|17126.1|17122.1|17125.8|17121.8|17134.3|17130.3|17122.8|17118.8|145
1643178300000|2022-01-26 06:25:00|17126.1|17122.1|17121.8|17117.8|17133.1|17129.1|17117.3|17113.3|127
1643178600000|2022-01-26 06:30:00|17121.6|17117.6|17111.3|17107.3|17123.3|17119.3|17109.3|17105.3|151
1643178900000|2022-01-26 06:35:00|17111.6|17107.6|17129.6|17125.6|17129.8|17125.8|17111.6|17107.6|68
1643179200000|2022-01-26 06:40:00|17129.3|17125.3|17124.6|17120.6|17129.8|17125.8|17121.6|17117.6|128
1643179500000|2022-01-26 06:45:00|17124.3|17120.3|17121.6|17117.6|17124.6|17120.6|17117.1|17113.1|83
1643179800000|2022-01-26 06:50:00|17121.3|17117.3|17111.6|17107.6|17124.3|17120.3|17111.3|17107.3|144
1643180100000|2022-01-26 06:55:00|17111.8|17107.8|17104.8|17100.8|17113.1|17109.1|17101.8|17097.8|130
1643180400000|2022-01-26 07:00:00|17105.1|17101.1|17095.6|17091.6|17115.1|17111.1|17092.6|17088.6|111
1643180700000|2022-01-26 07:05:00|17095.8|17091.8|17099.1|17095.1|17099.3|17095.3|17085.8|17081.8|233
1643181000000|2022-01-26 07:10:00|17098.8|17094.8|17088.8|17084.8|17103.8|17099.8|17079.8|17075.8|355
1643181300000|2022-01-26 07:15:00|17088.6|17084.6|17080.6|17076.6|17088.6|17084.6|17067.6|17063.6|434
1643181600000|2022-01-26 07:20:00|17080.1|17076.1|17078.3|17074.3|17087.1|17083.1|17075.3|17071.3|248
1643181900000|2022-01-26 07:25:00|17078.6|17074.6|17084.8|17080.8|17089.3|17085.3|17075.8|17071.8|174
1643182200000|2022-01-26 07:30:00|17085.1|17081.1|17097.3|17093.3|17097.3|17093.3|17077.8|17073.8|240
1643182500000|2022-01-26 07:35:00|17096.8|17092.8|17104.3|17100.3|17109.6|17105.6|17093.6|17089.6|206
1643182800000|2022-01-26 07:40:00|17104.1|17100.1|17109.6|17105.6|17113.3|17109.3|17103.6|17099.6|171
1643183100000|2022-01-26 07:45:00|17109.1|17105.1|17106.3|17102.3|17114.8|17110.8|17102.8|17098.8|204
1643183400000|2022-01-26 07:50:00|17107.3|17103.3|17128.3|17124.3|17128.6|17124.6|17107.3|17103.3|286
1643183700000|2022-01-26 07:55:00|17128.1|17124.1|17116.3|17112.3|17128.3|17124.3|17111.8|17107.8|320
1643184000000|2022-01-26 08:00:00|17117.3|17113.3|17155.1|17151.1|17157.6|17153.6|17116.6|17112.6|363
1643184300000|2022-01-26 08:05:00|17154.8|17150.8|17160.3|17156.3|17167.8|17163.8|17150.3|17146.3|244
1643184600000|2022-01-26 08:10:00|17160.6|17156.6|17172.6|17168.6|17176.1|17172.1|17156.3|17152.3|296
1643184900000|2022-01-26 08:15:00|17172.3|17168.3|17163.6|17159.6|17176.1|17172.1|17156.6|17152.6|222
1643185200000|2022-01-26 08:20:00|17163.3|17159.3|17168.1|17164.1|17181.3|17177.3|17163.3|17159.3|190
1643185500000|2022-01-26 08:25:00|17168.3|17164.3|17161.6|17157.6|17172.3|17168.3|17157.1|17153.1|351
1643185800000|2022-01-26 08:30:00|17161.3|17157.3|17173.8|17169.8|17177.6|17173.6|17161.3|17157.3|198
1643186100000|2022-01-26 08:35:00|17173.6|17169.6|17178.1|17174.1|17187.6|17183.6|17170.3|17166.3|302
1643186400000|2022-01-26 08:40:00|17178.3|17174.3|17186.8|17182.8|17189.1|17185.1|17174.1|17170.1|111
1643186700000|2022-01-26 08:45:00|17186.6|17182.6|17175.1|17171.1|17189.3|17185.3|17165.3|17161.3|290
1643187000000|2022-01-26 08:50:00|17175.3|17171.3|17175.1|17171.1|17180.6|17176.6|17168.1|17164.1|140
1643187300000|2022-01-26 08:55:00|17174.8|17170.8|17170.6|17166.6|17175.6|17171.6|17163.1|17159.1|310
1643187600000|2022-01-26 09:00:00|17170.3|17166.3|17183.1|17179.1|17198.8|17194.8|17162.8|17158.8|80
1643187900000|2022-01-26 09:05:00|17183.6|17179.6|17199.1|17195.1|17200.3|17196.3|17181.1|17177.1|333
1643188200000|2022-01-26 09:10:00|17198.8|17194.8|17192.8|17188.8|17204.3|17200.3|17192.6|17188.6|221
1643188500000|2022-01-26 09:15:00|17192.6|17188.6|17205.1|17201.1|17207.8|17203.8|17191.6|17187.6|163
1643188800000|2022-01-26 09:20:00|17204.8|17200.8|17203.8|17199.8|17204.8|17200.8|17184.6|17180.6|191
1643189100000|2022-01-26 09:25:00|17204.1|17200.1|17193.3|17189.3|17209.6|17205.6|17184.8|17180.8|208
1643189400000|2022-01-26 09:30:00|17192.1|17188.1|17195.3|17191.3|17209.1|17205.1|17191.3|17187.3|395
1643189700000|2022-01-26 09:35:00|17195.1|17191.1|17212.8|17208.8|17216.3|17212.3|17189.1|17185.1|348
1643190000000|2022-01-26 09:40:00|17213.1|17209.1|17209.1|17205.1|17214.6|17210.6|17202.6|17198.6|388
1643190300000|2022-01-26 09:45:00|17209.3|17205.3|17205.3|17201.3|17216.1|17212.1|17203.6|17199.6|379
1643190600000|2022-01-26 09:50:00|17205.1|17201.1|17208.8|17204.8|17220.6|17216.6|17203.8|17199.8|410
1643190900000|2022-01-26 09:55:00|17208.6|17204.6|17238.3|17234.3|17239.3|17235.3|17204.6|17200.6|563
1643191200000|2022-01-26 10:00:00|17239.6|17235.6|17201.1|17197.1|17285.1|17281.1|17198.6|17194.6|1167
1643191500000|2022-01-26 10:05:00|17200.6|17196.6|17216.8|17212.8|17217.1|17213.1|17199.8|17195.8|268
1643191800000|2022-01-26 10:10:00|17222.2|17204.2|17235.1|17217.1|17239.2|17221.2|17222.2|17204.2|7687674
1643192100000|2022-01-26 10:15:00|17235|17217|17237.6|17219.6|17243.2|17225.2|17234.8|17216.8|0
1643192400000|2022-01-26 10:20:00|17237.8|17219.8|17223.7|17205.7|17240.5|17222.5|17223.5|17205.5|0
1643192700000|2022-01-26 10:25:00|17223.4|17205.4|17220.9|17202.9|17224.2|17206.2|17212|17194|0
1643193000000|2022-01-26 10:30:00|17220.1|17202.1|17230.6|17212.6|17233.7|17215.7|17219.7|17201.7|0
1643193300000|2022-01-26 10:35:00|17231|17213|17231.1|17213.1|17237|17219|17229.9|17211.9|0
1643193600000|2022-01-26 10:40:00|17231.3|17213.3|17204.3|17200.3|17231.3|17213.3|17202.6|17198.6|9
1643193900000|2022-01-26 10:45:00|17204.1|17200.1|17202.3|17198.3|17210.8|17206.8|17202.3|17198.3|88
1643194200000|2022-01-26 10:50:00|17202.1|17198.1|17212.3|17208.3|17212.6|17208.6|17200.6|17196.6|39
1643194500000|2022-01-26 10:55:00|17212.1|17208.1|17214.8|17210.8|17218.6|17214.6|17211.6|17207.6|62
1643194800000|2022-01-26 11:00:00|17215.3|17211.3|17215.8|17211.8|17223.6|17219.6|17213.8|17209.8|66
1643195100000|2022-01-26 11:05:00|17215.6|17211.6|17206.1|17202.1|17215.8|17211.8|17206.1|17202.1|152
1643195400000|2022-01-26 11:10:00|17206.3|17202.3|17195.3|17191.3|17206.6|17202.6|17195.1|17191.1|224
1643195700000|2022-01-26 11:15:00|17195.8|17191.8|17206.3|17202.3|17206.3|17202.3|17195.8|17191.8|29
1643196000000|2022-01-26 11:20:00|17205.8|17201.8|17199.3|17195.3|17206.3|17202.3|17195.8|17191.8|41
1643196300000|2022-01-26 11:25:00|17199.8|17195.8|17188.3|17184.3|17200.8|17196.8|17185.8|17181.8|270
1643196600000|2022-01-26 11:30:00|17188.8|17184.8|17199.8|17195.8|17199.8|17195.8|17187.8|17183.8|42
1643196900000|2022-01-26 11:35:00|17201.3|17197.3|17205.8|17201.8|17207.3|17203.3|17200.3|17196.3|28
1643197200000|2022-01-26 11:40:00|17203.8|17199.8|17200.8|17196.8|17206.8|17202.8|17200.8|17196.8|35
1643197500000|2022-01-26 11:45:00|17203.8|17199.8|17208.8|17204.8|17209.8|17205.8|17200.8|17196.8|42
1643197800000|2022-01-26 11:50:00|17207.8|17203.8|17212.3|17208.3|17213.8|17209.8|17207.8|17203.8|31
1643198100000|2022-01-26 11:55:00|17215.3|17211.3|17225.3|17221.3|17225.3|17221.3|17210.3|17206.3|44
1643198400000|2022-01-26 12:00:00|17226.8|17222.8|17207.8|17203.8|17226.8|17222.8|17207.8|17203.8|29
1643198700000|2022-01-26 12:05:00|17208.3|17204.3|17217.3|17213.3|17217.3|17213.3|17205.8|17201.8|8
1643199000000|2022-01-26 12:10:00|17212.3|17208.3|17212.3|17208.3|17212.3|17208.3|17212.3|17208.3|2
1643199300000|2022-01-26 12:15:00|17204.3|17200.3|17207.8|17203.8|17215.8|17211.8|17204.3|17200.3|17
1643199600000|2022-01-26 12:20:00|17211.3|17207.3|17213.3|17209.3|17216.3|17212.3|17208.8|17204.8|33
1643199900000|2022-01-26 12:25:00|17214.3|17210.3|17220.8|17216.8|17222.3|17218.3|17213.3|17209.3|41
1643200200000|2022-01-26 12:30:00|17221.8|17217.8|17221.3|17217.3|17223.8|17219.8|17218.3|17214.3|40
1643200500000|2022-01-26 12:35:00|17220.8|17216.8|17227.8|17223.8|17227.8|17223.8|17217.8|17213.8|29
1643200800000|2022-01-26 12:40:00|17226.3|17222.3|17220.3|17216.3|17227.3|17223.3|17216.3|17212.3|35
1643201100000|2022-01-26 12:45:00|17219.8|17215.8|17216.3|17212.3|17222.3|17218.3|17216.3|17212.3|18
1643201400000|2022-01-26 12:50:00|17219.3|17215.3|17219.3|17215.3|17219.3|17215.3|17219.3|17215.3|2
1643201700000|2022-01-26 12:55:00|17223.3|17219.3|17219.3|17215.3|17223.3|17219.3|17217.3|17213.3|14
1643202000000|2022-01-26 13:00:00|17223.3|17219.3|17229.8|17225.8|17230.3|17226.3|17219.8|17215.8|45
1643202300000|2022-01-26 13:05:00|17231.3|17227.3|17231.3|17227.3|17231.8|17227.8|17227.8|17223.8|52
1643202600000|2022-01-26 13:10:00|17232.3|17228.3|17233.8|17229.8|17235.8|17231.8|17230.3|17226.3|57
1643202900000|2022-01-26 13:15:00|17232.3|17228.3|17231.8|17227.8|17238.3|17234.3|17231.8|17227.8|37
1643203200000|2022-01-26 13:20:00|17231.3|17227.3|17238.8|17234.8|17238.8|17234.8|17228.8|17224.8|20
1643203500000|2022-01-26 13:25:00|17237.8|17233.8|17232.8|17228.8|17243.3|17239.3|17232.8|17228.8|39
1643203800000|2022-01-26 13:30:00|17232.3|17228.3|17235.8|17231.8|17235.8|17231.8|17232.3|17228.3|8
1643204100000|2022-01-26 13:35:00|17225.8|17221.8|17226.8|17222.8|17229.3|17225.3|17225.8|17221.8|14
1643204400000|2022-01-26 13:40:00|17223.3|17219.3|17226.8|17222.8|17229.3|17225.3|17220.3|17216.3|16
1643204700000|2022-01-26 13:45:00|17226.3|17222.3|17231.3|17227.3|17231.3|17227.3|17226.3|17222.3|3
1643205300000|2022-01-26 13:55:00|17228.3|17224.3|17228.3|17224.3|17228.3|17224.3|17228.3|17224.3|1
1643205600000|2022-01-26 14:00:00|17226.8|17222.8|17210.8|17206.8|17226.8|17222.8|17210.8|17206.8|19
1643205900000|2022-01-26 14:05:00|17211.3|17207.3|17207.3|17203.3|17211.8|17207.8|17203.3|17199.3|54
1643206200000|2022-01-26 14:10:00|17206.3|17202.3|17199.3|17195.3|17206.3|17202.3|17197.3|17193.3|106
1643206500000|2022-01-26 14:15:00|17198.3|17194.3|17189.3|17185.3|17199.8|17195.8|17186.3|17182.3|146
1643206800000|2022-01-26 14:20:00|17191.3|17187.3|17184.8|17180.8|17191.8|17187.8|17182.3|17178.3|65
1643207100000|2022-01-26 14:25:00|17187.3|17183.3|17191.8|17187.8|17192.8|17188.8|17186.3|17182.3|22
1643207400000|2022-01-26 14:30:00|17190.3|17186.3|17173.3|17169.3|17195.3|17191.3|17173.3|17169.3|168
1643207700000|2022-01-26 14:35:00|17174.8|17170.8|17183.8|17179.8|17186.3|17182.3|17165.3|17161.3|300
1643208000000|2022-01-26 14:40:00|17179.3|17175.3|17177.8|17173.8|17187.3|17183.3|17173.8|17169.8|159
1643208300000|2022-01-26 14:45:00|17186.3|17182.3|17205.3|17201.3|17213.8|17209.8|17186.3|17182.3|109
1643208600000|2022-01-26 14:50:00|17202.8|17198.8|17205.3|17201.3|17212.8|17208.8|17197.3|17193.3|114
1643208900000|2022-01-26 14:55:00|17205.8|17201.8|17198.8|17194.8|17211.8|17207.8|17188.3|17184.3|158
1643209200000|2022-01-26 15:00:00|17194.8|17190.8|17221.3|17217.3|17225.3|17221.3|17185.8|17181.8|186
1643209500000|2022-01-26 15:05:00|17217.3|17213.3|17205.8|17201.8|17217.3|17213.3|17202.8|17198.8|91
1643209800000|2022-01-26 15:10:00|17206.8|17202.8|17181.8|17177.8|17208.3|17204.3|17180.3|17176.3|132
1643210100000|2022-01-26 15:15:00|17176.3|17172.3|17187.8|17183.8|17187.8|17183.8|17165.8|17161.8|125
1643210400000|2022-01-26 15:20:00|17185.3|17181.3|17165.3|17161.3|17187.3|17183.3|17165.3|17161.3|112
1643210700000|2022-01-26 15:25:00|17160.8|17156.8|17147.3|17143.3|17163.3|17159.3|17139.8|17135.8|164
1643211000000|2022-01-26 15:30:00|17145.8|17141.8|17156.3|17152.3|17162.3|17158.3|17138.8|17134.8|104
1643211300000|2022-01-26 15:35:00|17154.3|17150.3|17152.3|17148.3|17162.8|17158.8|17145.8|17141.8|135
1643211600000|2022-01-26 15:40:00|17151.8|17147.8|17147.3|17143.3|17162.3|17158.3|17146.3|17142.3|169
1643211900000|2022-01-26 15:45:00|17144.3|17140.3|17152.3|17148.3|17155.8|17151.8|17141.3|17137.3|168
1643212200000|2022-01-26 15:50:00|17152.8|17148.8|17153.3|17149.3|17159.3|17155.3|17148.8|17144.8|105
1643212500000|2022-01-26 15:55:00|17155.8|17151.8|17162.3|17158.3|17166.8|17162.8|17150.3|17146.3|137
1643212800000|2022-01-26 16:00:00|17156.8|17152.8|17145.8|17141.8|17156.8|17152.8|17137.8|17133.8|53
1643213100000|2022-01-26 16:05:00|17147.3|17143.3|17174.3|17170.3|17178.8|17174.8|17147.3|17143.3|153
1643213400000|2022-01-26 16:10:00|17175.3|17171.3|17202.3|17198.3|17203.3|17199.3|17172.3|17168.3|133
1643213700000|2022-01-26 16:15:00|17194.8|17190.8|17192.8|17188.8|17207.8|17203.8|17187.3|17183.3|195
1643214000000|2022-01-26 16:20:00|17186.3|17182.3|17204.3|17200.3|17205.8|17201.8|17186.3|17182.3|112
1643214300000|2022-01-26 16:25:00|17203.8|17199.8|17203.8|17199.8|17212.8|17208.8|17201.8|17197.8|120
1643214600000|2022-01-26 16:30:00|17208.3|17204.3|17216.3|17212.3|17219.8|17215.8|17208.3|17204.3|113
1643214900000|2022-01-26 16:35:00|17213.8|17209.8|17206.3|17202.3|17217.3|17213.3|17204.8|17200.8|146
1643215200000|2022-01-26 16:40:00|17213.3|17209.3|17220.8|17216.8|17221.8|17217.8|17208.3|17204.3|78
1643215500000|2022-01-26 16:45:00|17214.8|17210.8|17214.3|17210.3|17217.8|17213.8|17210.8|17206.8|154
1643215800000|2022-01-26 16:50:00|17211.3|17207.3|17205.8|17201.8|17214.3|17210.3|17198.3|17194.3|87
1643216100000|2022-01-26 16:55:00|17210.8|17206.8|17211.8|17207.8|17221.8|17217.8|17210.8|17206.8|64
1643216400000|2022-01-26 17:00:00|17222.3|17218.3|17206.8|17202.8|17222.3|17218.3|17206.3|17202.3|86
1643216700000|2022-01-26 17:05:00|17217.8|17213.8|17221.8|17217.8|17224.3|17220.3|17208.8|17204.8|97
1643217000000|2022-01-26 17:10:00|17218.8|17214.8|17235.3|17231.3|17235.3|17231.3|17218.8|17214.8|108
1643217300000|2022-01-26 17:15:00|17233.8|17229.8|17235.3|17231.3|17237.8|17233.8|17231.3|17227.3|161
1643217600000|2022-01-26 17:20:00|17234.3|17230.3|17235.3|17231.3|17241.3|17237.3|17234.3|17230.3|102
1643217900000|2022-01-26 17:25:00|17234.8|17230.8|17245.3|17241.3|17248.3|17244.3|17233.8|17229.8|164
1643218200000|2022-01-26 17:30:00|17245.8|17241.8|17237.8|17233.8|17250.3|17246.3|17232.3|17228.3|175
1643218500000|2022-01-26 17:35:00|17237.3|17233.3|17234.8|17230.8|17242.3|17238.3|17234.8|17230.8|40
1643218800000|2022-01-26 17:40:00|17235.8|17231.8|17241.8|17237.8|17244.8|17240.8|17235.8|17231.8|37
1643219100000|2022-01-26 17:45:00|17240.8|17236.8|17234.3|17230.3|17242.3|17238.3|17229.8|17225.8|81
1643219400000|2022-01-26 17:50:00|17230.8|17226.8|17231.3|17227.3|17232.8|17228.8|17222.8|17218.8|56
1643219700000|2022-01-26 17:55:00|17222.8|17218.8|17233.3|17229.3|17234.8|17230.8|17222.8|17218.8|9
1643220000000|2022-01-26 18:00:00|17225.8|17221.8|17212.8|17208.8|17227.3|17223.3|17204.8|17200.8|66
1643220300000|2022-01-26 18:05:00|17202.8|17198.8|17208.8|17204.8|17226.3|17222.3|17202.8|17198.8|30
1643220600000|2022-01-26 18:10:00|17216.3|17212.3|17231.3|17227.3|17235.3|17231.3|17213.3|17209.3|197
1643220900000|2022-01-26 18:15:00|17233.8|17229.8|17228.3|17224.3|17237.3|17233.3|17227.8|17223.8|103
1643221200000|2022-01-26 18:20:00|17225.8|17221.8|17223.8|17219.8|17225.8|17221.8|17214.8|17210.8|30
1643221500000|2022-01-26 18:25:00|17220.3|17216.3|17227.8|17223.8|17232.3|17228.3|17215.3|17211.3|10
1643221800000|2022-01-26 18:30:00|17226.8|17222.8|17219.3|17215.3|17228.3|17224.3|17219.3|17215.3|6
1643222100000|2022-01-26 18:35:00|17219.8|17215.8|17219.8|17215.8|17225.3|17221.3|17219.8|17215.8|6
1643222400000|2022-01-26 18:40:00|17223.8|17219.8|17226.8|17222.8|17230.3|17226.3|17223.8|17219.8|39
1643222700000|2022-01-26 18:45:00|17226.3|17222.3|17222.8|17218.8|17226.3|17222.3|17219.3|17215.3|17
1643223000000|2022-01-26 18:50:00|17225.3|17221.3|17225.8|17221.8|17232.3|17228.3|17221.3|17217.3|111
1643223300000|2022-01-26 18:55:00|17225.3|17221.3|17206.8|17202.8|17232.3|17228.3|17200.8|17196.8|19
1643223600000|2022-01-26 19:00:00|17240.3|17236.3|17233.3|17229.3|17281.3|17277.3|17233.3|17229.3|99
1643223900000|2022-01-26 19:05:00|17256.8|17252.8|17239.8|17235.8|17264.3|17260.3|17239.8|17235.8|47
1643224200000|2022-01-26 19:10:00|17238.8|17234.8|17231.8|17227.8|17241.8|17237.8|17228.3|17224.3|208
1643224500000|2022-01-26 19:15:00|17229.3|17225.3|17235.8|17231.8|17246.3|17242.3|17228.3|17224.3|60
1643224800000|2022-01-26 19:20:00|17238.8|17234.8|17238.8|17234.8|17245.3|17241.3|17223.3|17219.3|67
1643225100000|2022-01-26 19:25:00|17245.3|17241.3|17255.3|17251.3|17257.8|17253.8|17245.3|17241.3|85
1643225400000|2022-01-26 19:30:00|17255.8|17251.8|17212.3|17208.3|17267.3|17263.3|17212.3|17208.3|51
1643225700000|2022-01-26 19:35:00|17205.8|17201.8|17242.3|17238.3|17242.3|17238.3|17182.8|17178.8|160
1643226000000|2022-01-26 19:40:00|17233.3|17229.3|17176.8|17172.8|17238.3|17234.3|17163.8|17159.8|379
1643226300000|2022-01-26 19:45:00|17156.3|17152.3|17127.3|17123.3|17171.8|17167.8|17116.8|17112.8|258
1643226600000|2022-01-26 19:50:00|17124.3|17120.3|17139.3|17135.3|17158.3|17154.3|17123.3|17119.3|115
1643226900000|2022-01-26 19:55:00|17136.3|17132.3|17130.8|17126.8|17138.8|17134.8|17121.8|17117.8|108
1643227200000|2022-01-26 20:00:00|17128.3|17124.3|17090.8|17086.8|17130.3|17126.3|17074.8|17070.8|285
1643227500000|2022-01-26 20:05:00|17084.8|17080.8|17068.3|17064.3|17098.3|17094.3|17063.3|17059.3|311
1643227800000|2022-01-26 20:10:00|17070.8|17066.8|17105.3|17101.3|17105.3|17101.3|17061.8|17057.8|43
1643228100000|2022-01-26 20:15:00|17083.3|17079.3|17074.8|17070.8|17088.8|17084.8|17074.3|17070.3|78
1643228400000|2022-01-26 20:20:00|17078.3|17074.3|17049.3|17045.3|17086.3|17082.3|17049.3|17045.3|208
1643228700000|2022-01-26 20:25:00|17051.8|17047.8|17083.3|17079.3|17083.3|17079.3|17042.3|17038.3|256
1643229000000|2022-01-26 20:30:00|17071.3|17067.3|17056.8|17052.8|17093.8|17089.8|17056.8|17052.8|150
1643229300000|2022-01-26 20:35:00|17057.3|17053.3|17072.8|17068.8|17088.3|17084.3|17048.3|17044.3|176
1643229600000|2022-01-26 20:40:00|17072.3|17068.3|17076.3|17072.3|17100.8|17096.8|17060.3|17056.3|153
1643229900000|2022-01-26 20:45:00|17082.3|17078.3|17073.3|17069.3|17085.8|17081.8|17067.3|17063.3|106
1643230200000|2022-01-26 20:50:00|17067.3|17063.3|17064.3|17060.3|17078.8|17074.8|17059.3|17055.3|193
1643230500000|2022-01-26 20:55:00|17076.3|17072.3|17073.8|17069.8|17097.3|17093.3|17061.3|17057.3|230
1643230800000|2022-01-26 21:00:00|17069.8|17065.8|17068.3|17064.3|17076.3|17072.3|17068.3|17064.3|39
1643231100000|2022-01-26 21:05:00|17067.8|17063.8|17070.8|17066.8|17073.3|17069.3|17067.8|17063.8|45
1643231400000|2022-01-26 21:10:00|17076.3|17072.3|17085.8|17067.8|17086.5|17079.3|17076.3|17067.1|7712516
1643231700000|2022-01-26 21:15:00|17087.2|17069.2|17098.8|17080.8|17103|17085|17082.7|17064.7|0
1643232000000|2022-01-26 21:20:00|17098.1|17080.1|17098|17080|17104|17086|17089.4|17071.4|0
1643232300000|2022-01-26 21:25:00|17097.3|17079.3|17103|17085|17105.5|17087.5|17092.1|17074.1|0
1643232600000|2022-01-26 21:30:00|17102.4|17084.4|17093.7|17075.7|17103.4|17085.4|17093|17075|0
1643232900000|2022-01-26 21:35:00|17094|17076|17086.8|17068.8|17094.4|17076.4|17079.5|17061.5|0
1643233200000|2022-01-26 21:40:00|17087.1|17069.1|17105.5|17087.5|17105.5|17087.5|17083.3|17065.3|0
1643233500000|2022-01-26 21:45:00|17104.8|17086.8|17111|17093|17119.3|17101.3|17100.3|17082.3|0
1643233800000|2022-01-26 21:50:00|17109.9|17091.9|17115.8|17097.8|17115.8|17097.8|17100.6|17082.6|0
1643234100000|2022-01-26 21:55:00|17115.4|17097.4|17111.8|17093.8|17119.2|17101.2|17110.2|17092.2|0
1643234400000|2022-01-26 22:00:00|17111.9|17093.9|17111.6|17093.6|17114.9|17096.9|17110.8|17092.8|0
1643234700000|2022-01-26 22:05:00|17111.5|17093.5|17114.2|17096.2|17114.2|17096.2|17111.3|17093.3|0
1643235000000|2022-01-26 22:10:00|17114.1|17096.1|17115.9|17097.9|17116.2|17098.2|17113.9|17095.9|0
1643235300000|2022-01-26 22:15:00|17116.1|17098.1|17120.2|17102.2|17120.7|17102.7|17116.1|17098.1|0
1643235600000|2022-01-26 22:20:00|17120.1|17102.1|17126.3|17108.3|17127.2|17109.2|17119.6|17101.6|0
1643235900000|2022-01-26 22:25:00|17126.9|17108.9|17124.4|17106.4|17128.9|17110.9|17124.1|17106.1|0
1643236200000|2022-01-26 22:30:00|17124.3|17106.3|17126|17108|17126.2|17108.2|17124.3|17106.3|0
1643236500000|2022-01-26 22:35:00|17125.1|17107.1|17130.8|17112.8|17130.8|17112.8|17122.1|17104.1|0
1643236800000|2022-01-26 22:40:00|17130.6|17112.6|17126.3|17108.3|17138.7|17120.7|17124.7|17106.7|0
1643237100000|2022-01-26 22:45:00|17125.9|17107.9|17120|17102|17127|17109|17119.9|17101.9|0
1643237400000|2022-01-26 22:50:00|17120.3|17102.3|17116.2|17098.2|17122|17104|17116.1|17098.1|0
1643237700000|2022-01-26 22:55:00|17116.3|17098.3|17119.8|17101.8|17119.8|17101.8|17112.8|17094.8|0
1643238000000|2022-01-26 23:00:00|17119|17101|17142|17124|17158.6|17140.6|17119|17101|0
1643238300000|2022-01-26 23:05:00|17141|17123|17175.1|17157.1|17175.1|17157.1|17136.9|17118.9|0
1643238600000|2022-01-26 23:10:00|17176.1|17158.1|17173.1|17155.1|17176.7|17158.7|17163.4|17145.4|0
1643238900000|2022-01-26 23:15:00|17172.4|17154.4|17160.7|17142.7|17177.3|17159.3|17153.7|17135.7|0
1643239200000|2022-01-26 23:20:00|17161.4|17143.4|17166.2|17148.2|17172.8|17154.8|17160|17142|0
1643239500000|2022-01-26 23:25:00|17165.8|17147.8|17173.4|17155.4|17175.9|17157.9|17163|17145|0
1643239800000|2022-01-26 23:30:00|17174.4|17156.4|17186.8|17168.8|17190.9|17172.9|17174.4|17156.4|0
1643240100000|2022-01-26 23:35:00|17186.1|17168.1|17178|17160|17189.5|17171.5|17177.3|17159.3|0
1643240400000|2022-01-26 23:40:00|17178.7|17160.7|17178|17160|17182.1|17164.1|17173.1|17155.1|0
1643240700000|2022-01-26 23:45:00|17179.4|17161.4|17183.1|17165.1|17186.9|17168.9|17178.8|17160.8|0
1643241000000|2022-01-26 23:50:00|17183.4|17165.4|17177.9|17159.9|17184.8|17166.8|17175.8|17157.8|0
1643241300000|2022-01-26 23:55:00|17177.2|17159.2|17186.5|17168.5|17187.6|17169.6|17177.2|17159.2|0
1643241600000|2022-01-27 00:00:00|17185.5|17167.5|17178.6|17160.6|17189.6|17171.6|17171.7|17153.7|0
1643241900000|2022-01-27 00:05:00|17178.9|17160.9|17164.1|17146.1|17180.7|17162.7|17160.9|17142.9|0
1643242200000|2022-01-27 00:10:00|17163.7|17145.7|17153.4|17135.4|17165.1|17147.1|17150.7|17132.7|0
1643242500000|2022-01-27 00:15:00|17152.7|17134.7|17130.1|17112.1|17153.4|17135.4|17127.8|17109.8|0
1643242800000|2022-01-27 00:20:00|17129.7|17111.7|17145.1|17127.1|17146.6|17128.6|17120.7|17102.7|0
1643243100000|2022-01-27 00:25:00|17144.7|17126.7|17124|17106|17147.2|17129.2|17119.8|17101.8|0
1643243400000|2022-01-27 00:30:00|17124.4|17106.4|17120.5|17102.5|17125.5|17107.5|17105|17087|0
1643243700000|2022-01-27 00:35:00|17120.7|17102.7|17112.4|17094.4|17121.4|17103.4|17106.1|17088.1|0
1643244000000|2022-01-27 00:40:00|17112.8|17094.8|17102.1|17084.1|17115|17097|17099.9|17081.9|0
1643244300000|2022-01-27 00:45:00|17102|17084|17101.6|17083.6|17111.3|17093.3|17097.1|17079.1|0
1643244600000|2022-01-27 00:50:00|17102.1|17084.1|17087.4|17069.4|17113.9|17095.9|17087.4|17069.4|0
1643244900000|2022-01-27 00:55:00|17087|17069|17069.4|17051.4|17093.2|17075.2|17066.4|17048.4|0
1643245200000|2022-01-27 01:00:00|17069|17051|17015.3|17011.3|17069.8|17051.8|16932.8|16928.8|1110
1643245500000|2022-01-27 01:05:00|17019.8|17015.8|16995.3|16991.3|17023.8|17019.8|16993.8|16989.8|316
1643245800000|2022-01-27 01:10:00|16998.8|16994.8|16961.8|16957.8|17001.3|16997.3|16958.8|16954.8|593
1643246100000|2022-01-27 01:15:00|16962.8|16958.8|16948.3|16944.3|16963.3|16959.3|16937.3|16933.3|777
1643246400000|2022-01-27 01:20:00|16946.3|16942.3|16961.3|16957.3|16961.3|16957.3|16940.3|16936.3|418
1643246700000|2022-01-27 01:25:00|16959.3|16955.3|16974.8|16970.8|16991.3|16987.3|16958.8|16954.8|201
1643247000000|2022-01-27 01:30:00|16976.8|16972.8|16986.8|16982.8|16987.8|16983.8|16966.3|16962.3|376
1643247300000|2022-01-27 01:35:00|16985.8|16981.8|16959.3|16955.3|16993.3|16989.3|16955.3|16951.3|278
1643247600000|2022-01-27 01:40:00|16957.8|16953.8|16949.8|16945.8|16960.8|16956.8|16946.3|16942.3|308
1643247900000|2022-01-27 01:45:00|16948.3|16944.3|16944.3|16940.3|16949.3|16945.3|16936.8|16932.8|387
1643248200000|2022-01-27 01:50:00|16945.3|16941.3|16947.3|16943.3|16953.8|16949.8|16935.3|16931.3|383
1643248500000|2022-01-27 01:55:00|16946.8|16942.8|16936.3|16932.3|16946.8|16942.8|16925.3|16921.3|183
1643248800000|2022-01-27 02:00:00|16935.3|16931.3|16891.8|16887.8|16935.8|16931.8|16873.3|16869.3|719
1643249100000|2022-01-27 02:05:00|16891.3|16887.3|16860.3|16856.3|16895.3|16891.3|16860.3|16856.3|290
1643249400000|2022-01-27 02:10:00|16860.8|16856.8|16836.3|16832.3|16868.3|16864.3|16832.3|16828.3|381
1643249700000|2022-01-27 02:15:00|16835.3|16831.3|16842.8|16838.8|16842.8|16838.8|16825.3|16821.3|300
1643250000000|2022-01-27 02:20:00|16845.3|16841.3|16864.3|16860.3|16870.8|16866.8|16844.8|16840.8|555
1643250300000|2022-01-27 02:25:00|16867.8|16863.8|16853.8|16849.8|16869.3|16865.3|16839.3|16835.3|364
1643250600000|2022-01-27 02:30:00|16851.8|16847.8|16831.8|16827.8|16854.3|16850.3|16828.3|16824.3|364
1643250900000|2022-01-27 02:35:00|16830.3|16826.3|16868.8|16864.8|16868.8|16864.8|16830.3|16826.3|399
1643251200000|2022-01-27 02:40:00|16864.3|16860.3|16888.8|16884.8|16889.8|16885.8|16863.8|16859.8|315
1643251500000|2022-01-27 02:45:00|16891.8|16887.8|16902.3|16898.3|16917.3|16913.3|16888.3|16884.3|306
1643251800000|2022-01-27 02:50:00|16900.8|16896.8|16894.3|16890.3|16914.8|16910.8|16892.8|16888.8|254
1643252100000|2022-01-27 02:55:00|16894.8|16890.8|16887.3|16883.3|16897.8|16893.8|16880.3|16876.3|162
1643252400000|2022-01-27 03:00:00|16886.8|16882.8|16880.8|16876.8|16894.3|16890.3|16877.8|16873.8|230
1643252700000|2022-01-27 03:05:00|16878.8|16874.8|16875.8|16871.8|16883.3|16879.3|16862.8|16858.8|353
1643253000000|2022-01-27 03:10:00|16874.8|16870.8|16872.3|16868.3|16874.8|16870.8|16866.3|16862.3|200
1643253300000|2022-01-27 03:15:00|16873.8|16869.8|16876.3|16872.3|16879.3|16875.3|16861.8|16857.8|237
1643253600000|2022-01-27 03:20:00|16878.3|16874.3|16873.8|16869.8|16881.3|16877.3|16858.8|16854.8|313
1643253900000|2022-01-27 03:25:00|16867.3|16863.3|16874.3|16870.3|16880.3|16876.3|16859.8|16855.8|231
1643254200000|2022-01-27 03:30:00|16873.8|16869.8|16874.3|16870.3|16878.3|16874.3|16862.3|16858.3|623
1643254500000|2022-01-27 03:35:00|16871.8|16867.8|16891.3|16887.3|16906.3|16902.3|16870.8|16866.8|857
1643254800000|2022-01-27 03:40:00|16888.3|16884.3|16880.8|16876.8|16888.3|16884.3|16863.8|16859.8|735
1643255100000|2022-01-27 03:45:00|16879.3|16875.3|16920.3|16916.3|16962.8|16958.8|16834.3|16830.3|9420
1643255400000|2022-01-27 03:50:00|16922.3|16918.3|16995.3|16991.3|17000.8|16996.8|16905.3|16901.3|4493
1643255700000|2022-01-27 03:55:00|16994.8|16990.8|16957.8|16953.8|16996.3|16992.3|16936.8|16932.8|3711
1643256000000|2022-01-27 04:00:00|16960.8|16956.8|16913.3|16909.3|16961.8|16957.8|16907.8|16903.8|2463
1643256300000|2022-01-27 04:05:00|16912.8|16908.8|16888.8|16884.8|16914.3|16910.3|16884.3|16880.3|1986
1643256600000|2022-01-27 04:10:00|16888.3|16884.3|16906.3|16902.3|16916.3|16912.3|16879.8|16875.8|2387
1643256900000|2022-01-27 04:15:00|16908.8|16904.8|16924.3|16920.3|16931.3|16927.3|16884.8|16880.8|1804
1643257200000|2022-01-27 04:20:00|16925.3|16921.3|16960.3|16956.3|16976.3|16972.3|16915.8|16911.8|1615
1643257500000|2022-01-27 04:25:00|16962.8|16958.8|16980.8|16976.8|16996.8|16992.8|16951.3|16947.3|1767
1643257800000|2022-01-27 04:30:00|16980.3|16976.3|16977.8|16973.8|16986.8|16982.8|16964.3|16960.3|993
1643258100000|2022-01-27 04:35:00|16978.8|16974.8|16965.8|16961.8|16978.8|16974.8|16950.3|16946.3|817
1643258400000|2022-01-27 04:40:00|16964.8|16960.8|16963.8|16959.8|16968.8|16964.8|16945.8|16941.8|1098
1643258700000|2022-01-27 04:45:00|16963.1|16959.1|16951.1|16947.1|16974.1|16970.1|16947.6|16943.6|1193
1643259000000|2022-01-27 04:50:00|16949.8|16945.8|16916.3|16912.3|16949.8|16945.8|16906.3|16902.3|1545
1643259300000|2022-01-27 04:55:00|16916.1|16912.1|16924.1|16920.1|16940.8|16936.8|16910.6|16906.6|910
1643259600000|2022-01-27 05:00:00|16924.6|16920.6|16948.3|16944.3|16954.8|16950.8|16924.6|16920.6|1055
1643259900000|2022-01-27 05:05:00|16948.1|16944.1|16950.1|16946.1|16966.6|16962.6|16943.8|16939.8|1269
1643260200000|2022-01-27 05:10:00|16950.6|16946.6|16953.6|16949.6|16960.8|16956.8|16940.6|16936.6|1071
1643260500000|2022-01-27 05:15:00|16954.1|16950.1|16930.6|16926.6|16956.8|16952.8|16926.6|16922.6|1294
1643260800000|2022-01-27 05:20:00|16929.8|16925.8|16919.6|16915.6|16934.1|16930.1|16917.3|16913.3|611
1643261100000|2022-01-27 05:25:00|16919.3|16915.3|16908.1|16904.1|16924.6|16920.6|16900.8|16896.8|806
1643261400000|2022-01-27 05:30:00|16907.8|16903.8|16922.6|16918.6|16932.1|16928.1|16894.8|16890.8|605
1643261700000|2022-01-27 05:35:00|16923.8|16919.8|16916.1|16912.1|16930.3|16926.3|16908.3|16904.3|630
1643262000000|2022-01-27 05:40:00|16916.3|16912.3|16925.1|16921.1|16930.6|16926.6|16905.1|16901.1|670
1643262300000|2022-01-27 05:45:00|16924.8|16920.8|16914.6|16910.6|16926.1|16922.1|16907.1|16903.1|388
1643262600000|2022-01-27 05:50:00|16914.8|16910.8|16908.1|16904.1|16920.1|16916.1|16902.1|16898.1|432
1643262900000|2022-01-27 05:55:00|16908.3|16904.3|16902.3|16898.3|16913.1|16909.1|16895.1|16891.1|548
1643263200000|2022-01-27 06:00:00|16902.1|16898.1|16886.8|16882.8|16908.8|16904.8|16886.1|16882.1|606
1643263500000|2022-01-27 06:05:00|16887.1|16883.1|16879.3|16875.3|16896.3|16892.3|16866.8|16862.8|780
1643263800000|2022-01-27 06:10:00|16879.8|16875.8|16895.3|16891.3|16899.3|16895.3|16879.8|16875.8|649
1643264100000|2022-01-27 06:15:00|16896.1|16892.1|16882.8|16878.8|16908.3|16904.3|16881.8|16877.8|709
1643264400000|2022-01-27 06:20:00|16883.3|16879.3|16882.8|16878.8|16889.3|16885.3|16870.8|16866.8|557
1643264700000|2022-01-27 06:25:00|16882.6|16878.6|16885.3|16881.3|16888.3|16884.3|16868.6|16864.6|1145
1643265000000|2022-01-27 06:30:00|16884.8|16880.8|16858.1|16854.1|16884.8|16880.8|16856.1|16852.1|827
1643265300000|2022-01-27 06:35:00|16857.8|16853.8|16855.3|16851.3|16867.3|16863.3|16850.6|16846.6|869
1643265600000|2022-01-27 06:40:00|16855.1|16851.1|16830.1|16826.1|16860.3|16856.3|16825.8|16821.8|1529
1643265900000|2022-01-27 06:45:00|16830.3|16826.3|16812.1|16808.1|16834.6|16830.6|16810.1|16806.1|1241
1643266200000|2022-01-27 06:50:00|16811.8|16807.8|16826.1|16822.1|16832.6|16828.6|16807.8|16803.8|782
1643266500000|2022-01-27 06:55:00|16826.6|16822.6|16842.8|16838.8|16847.1|16843.1|16816.1|16812.1|1064
1643266800000|2022-01-27 07:00:00|16844.1|16840.1|16887.6|16883.6|16896.8|16892.8|16843.8|16839.8|1090
1643267100000|2022-01-27 07:05:00|16888.6|16884.6|16869.1|16865.1|16898.6|16894.6|16867.1|16863.1|893
1643267400000|2022-01-27 07:10:00|16869.3|16865.3|16875.6|16871.6|16887.1|16883.1|16850.6|16846.6|684
1643267700000|2022-01-27 07:15:00|16875.8|16871.8|16884.6|16880.6|16891.1|16887.1|16871.1|16867.1|576
1643268000000|2022-01-27 07:20:00|16884.8|16880.8|16877.8|16873.8|16888.8|16884.8|16867.8|16863.8|338
1643268300000|2022-01-27 07:25:00|16878.1|16874.1|16878.1|16874.1|16888.8|16884.8|16876.1|16872.1|277
1643268600000|2022-01-27 07:30:00|16877.8|16873.8|16917.3|16913.3|16928.3|16924.3|16875.3|16871.3|498
1643268900000|2022-01-27 07:35:00|16917.6|16913.6|16926.6|16922.6|16933.6|16929.6|16913.6|16909.6|331
1643269200000|2022-01-27 07:40:00|16926.8|16922.8|16971.3|16967.3|16973.8|16969.8|16926.1|16922.1|1083
1643269500000|2022-01-27 07:45:00|16972.3|16968.3|16969.1|16965.1|16993.8|16989.8|16949.6|16945.6|1141
1643269800000|2022-01-27 07:50:00|16969.3|16965.3|16977.6|16973.6|16981.8|16977.8|16950.8|16946.8|526
1643270100000|2022-01-27 07:55:00|16977.3|16973.3|16956.6|16952.6|16983.6|16979.6|16946.8|16942.8|416
1643270400000|2022-01-27 08:00:00|16956.8|16952.8|16979.3|16975.3|16979.8|16975.8|16948.1|16944.1|648
1643270700000|2022-01-27 08:05:00|16979.6|16975.6|17000.1|16996.1|17003.1|16999.1|16968.1|16964.1|983
1643271000000|2022-01-27 08:10:00|16999.8|16995.8|17016.3|17012.3|17017.8|17013.8|16980.1|16976.1|1512
1643271300000|2022-01-27 08:15:00|17016.6|17012.6|17028.1|17024.1|17028.8|17024.8|17010.6|17006.6|1079
1643271600000|2022-01-27 08:20:00|17028.3|17024.3|17025.3|17021.3|17062.8|17058.8|17010.3|17006.3|1877
1643271900000|2022-01-27 08:25:00|17025.1|17021.1|17042.1|17038.1|17044.1|17040.1|16995.1|16991.1|930
1643272200000|2022-01-27 08:30:00|17043.8|17039.8|17048.6|17044.6|17058.8|17054.8|17035.6|17031.6|1307
1643272500000|2022-01-27 08:35:00|17048.1|17044.1|17035.6|17031.6|17058.8|17054.8|17024.6|17020.6|658
1643272800000|2022-01-27 08:40:00|17037.1|17033.1|17033.8|17029.8|17055.6|17051.6|17026.8|17022.8|681
1643273100000|2022-01-27 08:45:00|17034.6|17030.6|17070.8|17066.8|17076.6|17072.6|17034.1|17030.1|818
1643273400000|2022-01-27 08:50:00|17071.1|17067.1|17091.6|17087.6|17093.3|17089.3|17061.1|17057.1|795
1643273700000|2022-01-27 08:55:00|17091.8|17087.8|17120.8|17116.8|17122.1|17118.1|17089.6|17085.6|908
1643274000000|2022-01-27 09:00:00|17121.1|17117.1|17125.3|17121.3|17126.8|17122.8|17101.8|17097.8|774
1643274300000|2022-01-27 09:05:00|17125.6|17121.6|17117.1|17113.1|17145.6|17141.6|17106.3|17102.3|1056
1643274600000|2022-01-27 09:10:00|17118.6|17114.6|17141.1|17137.1|17141.3|17137.3|17117.8|17113.8|750
1643274900000|2022-01-27 09:15:00|17140.3|17136.3|17106.6|17102.6|17148.3|17144.3|17099.3|17095.3|908
1643275200000|2022-01-27 09:20:00|17105.6|17101.6|17077.6|17073.6|17123.1|17119.1|17077.3|17073.3|1191
1643275500000|2022-01-27 09:25:00|17077.1|17073.1|17078.6|17074.6|17089.8|17085.8|17068.8|17064.8|963
1643275800000|2022-01-27 09:30:00|17078.3|17074.3|17063.3|17059.3|17099.6|17095.6|17032.8|17028.8|1615
1643276100000|2022-01-27 09:35:00|17063.6|17059.6|17101.6|17097.6|17111.6|17107.6|17060.8|17056.8|1513
1643276400000|2022-01-27 09:40:00|17097.8|17093.8|17104.8|17100.8|17105.6|17101.6|17094.3|17090.3|1326
1643276700000|2022-01-27 09:45:00|17104.6|17100.6|17089.3|17085.3|17112.6|17108.6|17081.1|17077.1|1439
1643277000000|2022-01-27 09:50:00|17089.1|17085.1|17099.6|17095.6|17100.6|17096.6|17078.8|17074.8|1654
1643277300000|2022-01-27 09:55:00|17099.3|17095.3|17129.3|17125.3|17131.1|17127.1|17098.3|17094.3|2151
1643277600000|2022-01-27 10:00:00|17130.3|17126.3|17121.3|17117.3|17130.3|17126.3|17104.3|17100.3|391
1643277900000|2022-01-27 10:05:00|17119.1|17115.1|17126.3|17122.3|17134.8|17130.8|17118.8|17114.8|210
1643278200000|2022-01-27 10:10:00|17135.6|17117.6|17116.1|17098.1|17139.3|17121.3|17113.9|17095.9|13665172
1643278500000|2022-01-27 10:15:00|17116.3|17098.3|17105.6|17087.6|17124.6|17106.6|17101.2|17083.2|0
1643278800000|2022-01-27 10:20:00|17106|17088|17127.2|17109.2|17128.4|17110.4|17102.5|17084.5|0
1643279100000|2022-01-27 10:25:00|17128|17110|17130.5|17112.5|17138.9|17120.9|17123.6|17105.6|0
1643279400000|2022-01-27 10:30:00|17131.3|17113.3|17124.7|17106.7|17132.6|17114.6|17117.5|17099.5|0
1643279700000|2022-01-27 10:35:00|17125.6|17107.6|17134.9|17116.9|17136.6|17118.6|17121|17103|0
1643280000000|2022-01-27 10:40:00|17134.6|17116.6|17090.1|17086.1|17134.6|17122.6|17087.3|17083.3|120
1643280300000|2022-01-27 10:45:00|17089.8|17085.8|17085.3|17081.3|17108.6|17104.6|17085.1|17081.1|57
1643280600000|2022-01-27 10:50:00|17085.1|17081.1|17058.8|17054.8|17086.3|17082.3|17057.8|17053.8|166
1643280900000|2022-01-27 10:55:00|17058.3|17054.3|17045.6|17041.6|17061.1|17057.1|17037.1|17033.1|201
1643281200000|2022-01-27 11:00:00|17046.3|17042.3|17065.3|17061.3|17067.3|17063.3|17045.3|17041.3|118
1643281500000|2022-01-27 11:05:00|17065.6|17061.6|17067.8|17063.8|17075.8|17071.8|17063.1|17059.1|33
1643281800000|2022-01-27 11:10:00|17067.6|17063.6|17083.3|17079.3|17084.6|17080.6|17067.1|17063.1|9
1643282100000|2022-01-27 11:15:00|17084.8|17080.8|17070.8|17066.8|17088.3|17084.3|17070.8|17066.8|17
1643282400000|2022-01-27 11:20:00|17068.3|17064.3|17060.8|17056.8|17068.3|17064.3|17051.8|17047.8|72
1643282700000|2022-01-27 11:25:00|17061.3|17057.3|17080.3|17076.3|17080.3|17076.3|17060.8|17056.8|73
1643283000000|2022-01-27 11:30:00|17075.8|17071.8|17068.8|17064.8|17075.8|17071.8|17066.8|17062.8|26
1643283300000|2022-01-27 11:35:00|17067.3|17063.3|17043.3|17039.3|17074.8|17070.8|17043.3|17039.3|132
1643283600000|2022-01-27 11:40:00|17042.3|17038.3|17055.3|17051.3|17059.8|17055.8|17040.3|17036.3|108
1643283900000|2022-01-27 11:45:00|17054.3|17050.3|17065.8|17061.8|17071.8|17067.8|17046.8|17042.8|39
1643284200000|2022-01-27 11:50:00|17068.3|17064.3|17081.3|17077.3|17083.8|17079.8|17068.3|17064.3|62
1643284500000|2022-01-27 11:55:00|17079.8|17075.8|17085.8|17081.8|17089.8|17085.8|17075.3|17071.3|82
1643284800000|2022-01-27 12:00:00|17092.8|17088.8|17079.3|17075.3|17092.8|17088.8|17076.8|17072.8|35
1643285100000|2022-01-27 12:05:00|17078.3|17074.3|17071.8|17067.8|17085.3|17081.3|17071.8|17067.8|59
1643285400000|2022-01-27 12:10:00|17076.3|17072.3|17095.3|17091.3|17095.3|17091.3|17076.3|17072.3|27
1643285700000|2022-01-27 12:15:00|17092.3|17088.3|17076.8|17072.8|17094.3|17090.3|17076.8|17072.8|20
1643286000000|2022-01-27 12:20:00|17075.8|17071.8|17070.3|17066.3|17084.3|17080.3|17068.3|17064.3|46
1643286300000|2022-01-27 12:25:00|17071.3|17067.3|17076.3|17072.3|17077.3|17073.3|17071.3|17067.3|64
1643286600000|2022-01-27 12:30:00|17078.3|17074.3|17060.3|17056.3|17079.3|17075.3|17058.3|17054.3|21
1643286900000|2022-01-27 12:35:00|17062.8|17058.8|17074.3|17070.3|17076.3|17072.3|17058.3|17054.3|60
1643287200000|2022-01-27 12:40:00|17074.8|17070.8|17066.3|17062.3|17074.8|17070.8|17066.3|17062.3|24
1643287500000|2022-01-27 12:45:00|17071.3|17067.3|17084.8|17080.8|17084.8|17080.8|17068.3|17064.3|33
1643287800000|2022-01-27 12:50:00|17080.8|17076.8|17093.3|17089.3|17104.8|17100.8|17080.8|17076.8|51
1643288100000|2022-01-27 12:55:00|17094.8|17090.8|17096.3|17092.3|17096.8|17092.8|17092.8|17088.8|85
1643288400000|2022-01-27 13:00:00|17097.3|17093.3|17104.8|17100.8|17113.3|17109.3|17093.3|17089.3|66
1643288700000|2022-01-27 13:05:00|17106.8|17102.8|17115.3|17111.3|17118.3|17114.3|17106.8|17102.8|77
1643289000000|2022-01-27 13:10:00|17121.3|17117.3|17100.3|17096.3|17121.3|17117.3|17100.3|17096.3|36
1643289300000|2022-01-27 13:15:00|17100.8|17096.8|17108.3|17104.3|17109.8|17105.8|17098.3|17094.3|136
1643289600000|2022-01-27 13:20:00|17109.8|17105.8|17116.8|17112.8|17116.8|17112.8|17105.3|17101.3|34
1643289900000|2022-01-27 13:25:00|17114.3|17110.3|17110.3|17106.3|17115.3|17111.3|17109.3|17105.3|151
1643290200000|2022-01-27 13:30:00|17111.3|17107.3|17103.8|17099.8|17113.8|17109.8|17103.3|17099.3|102
1643290500000|2022-01-27 13:35:00|17103.3|17099.3|17095.3|17091.3|17103.3|17099.3|17093.3|17089.3|28
1643290800000|2022-01-27 13:40:00|17096.8|17092.8|17103.3|17099.3|17111.8|17107.8|17096.8|17092.8|85
1643291100000|2022-01-27 13:45:00|17104.3|17100.3|17101.8|17097.8|17104.3|17100.3|17090.8|17086.8|336
1643291400000|2022-01-27 13:50:00|17103.3|17099.3|17107.8|17103.8|17108.3|17104.3|17100.8|17096.8|270
1643291700000|2022-01-27 13:55:00|17108.3|17104.3|17100.8|17096.8|17113.3|17109.3|17098.8|17094.8|186
1643292000000|2022-01-27 14:00:00|17100.3|17096.3|17107.8|17103.8|17113.3|17109.3|17100.3|17096.3|144
1643292300000|2022-01-27 14:05:00|17109.8|17105.8|17104.8|17100.8|17113.3|17109.3|17099.8|17095.8|38
1643292600000|2022-01-27 14:10:00|17102.8|17098.8|17107.3|17103.3|17108.3|17104.3|17096.3|17092.3|182
1643292900000|2022-01-27 14:15:00|17108.3|17104.3|17103.8|17099.8|17113.3|17109.3|17103.8|17099.8|110
1643293200000|2022-01-27 14:20:00|17107.8|17103.8|17089.8|17085.8|17107.8|17103.8|17083.8|17079.8|150
1643293500000|2022-01-27 14:25:00|17092.8|17088.8|17101.3|17097.3|17103.3|17099.3|17091.8|17087.8|79
1643293800000|2022-01-27 14:30:00|17101.8|17097.8|17081.3|17077.3|17103.3|17099.3|17075.3|17071.3|317
1643294100000|2022-01-27 14:35:00|17080.8|17076.8|17092.8|17088.8|17098.3|17094.3|17079.8|17075.8|73
1643294400000|2022-01-27 14:40:00|17097.8|17093.8|17105.8|17101.8|17115.3|17111.3|17095.8|17091.8|336
1643294700000|2022-01-27 14:45:00|17107.3|17103.3|17124.8|17120.8|17127.3|17123.3|17104.8|17100.8|201
1643295000000|2022-01-27 14:50:00|17125.8|17121.8|17119.3|17115.3|17153.3|17149.3|17113.3|17109.3|500
1643295300000|2022-01-27 14:55:00|17123.8|17119.8|17124.3|17120.3|17125.8|17121.8|17101.8|17097.8|235
1643295600000|2022-01-27 15:00:00|17123.8|17119.8|17111.3|17107.3|17123.8|17119.8|17100.8|17096.8|73
1643295900000|2022-01-27 15:05:00|17116.3|17112.3|17125.3|17121.3|17130.8|17126.8|17106.8|17102.8|157
1643296200000|2022-01-27 15:10:00|17126.8|17122.8|17133.8|17129.8|17142.3|17138.3|17123.3|17119.3|89
1643296500000|2022-01-27 15:15:00|17132.3|17128.3|17124.3|17120.3|17137.3|17133.3|17120.8|17116.8|72
1643296800000|2022-01-27 15:20:00|17125.8|17121.8|17117.8|17113.8|17131.3|17127.3|17114.8|17110.8|205
1643297100000|2022-01-27 15:25:00|17115.3|17111.3|17097.3|17093.3|17120.3|17116.3|17097.3|17093.3|250
1643297400000|2022-01-27 15:30:00|17098.8|17094.8|17096.3|17092.3|17102.3|17098.3|17083.3|17079.3|315
1643297700000|2022-01-27 15:35:00|17092.3|17088.3|17073.8|17069.8|17095.3|17091.3|17073.8|17069.8|162
1643298000000|2022-01-27 15:40:00|17080.8|17076.8|17126.3|17122.3|17126.3|17122.3|17080.8|17076.8|289
1643298300000|2022-01-27 15:45:00|17125.8|17121.8|17122.3|17118.3|17128.3|17124.3|17109.3|17105.3|317
1643298600000|2022-01-27 15:50:00|17120.8|17116.8|17125.8|17121.8|17132.3|17128.3|17118.8|17114.8|188
1643298900000|2022-01-27 15:55:00|17128.8|17124.8|17150.3|17146.3|17153.3|17149.3|17125.3|17121.3|308
1643299200000|2022-01-27 16:00:00|17148.3|17144.3|17161.3|17157.3|17164.3|17160.3|17147.8|17143.8|163
1643299500000|2022-01-27 16:05:00|17164.3|17160.3|17156.3|17152.3|17175.8|17171.8|17151.3|17147.3|325
1643299800000|2022-01-27 16:10:00|17158.3|17154.3|17168.8|17164.8|17169.3|17165.3|17154.8|17150.8|215
1643300100000|2022-01-27 16:15:00|17167.8|17163.8|17144.8|17140.8|17167.8|17163.8|17141.8|17137.8|221
1643300400000|2022-01-27 16:20:00|17147.8|17143.8|17139.8|17135.8|17153.3|17149.3|17138.8|17134.8|37
1643300700000|2022-01-27 16:25:00|17141.3|17137.3|17142.3|17138.3|17146.3|17142.3|17125.8|17121.8|339
1643301000000|2022-01-27 16:30:00|17143.3|17139.3|17166.3|17162.3|17166.3|17162.3|17141.8|17137.8|270
1643301300000|2022-01-27 16:35:00|17168.8|17164.8|17170.3|17166.3|17180.3|17176.3|17167.8|17163.8|149
1643301600000|2022-01-27 16:40:00|17171.8|17167.8|17175.8|17171.8|17185.8|17181.8|17168.8|17164.8|162
1643301900000|2022-01-27 16:45:00|17179.8|17175.8|17176.8|17172.8|17184.8|17180.8|17173.8|17169.8|280
1643302200000|2022-01-27 16:50:00|17174.8|17170.8|17174.8|17170.8|17178.3|17174.3|17166.8|17162.8|239
1643302500000|2022-01-27 16:55:00|17172.8|17168.8|17167.3|17163.3|17175.3|17171.3|17165.8|17161.8|52
1643302800000|2022-01-27 17:00:00|17167.8|17163.8|17163.3|17159.3|17167.8|17163.8|17153.3|17149.3|52
1643303100000|2022-01-27 17:05:00|17166.3|17162.3|17137.3|17133.3|17166.3|17162.3|17133.3|17129.3|86
1643303400000|2022-01-27 17:10:00|17139.3|17135.3|17125.3|17121.3|17139.3|17135.3|17120.8|17116.8|115
1643303700000|2022-01-27 17:15:00|17131.3|17127.3|17101.3|17097.3|17131.3|17127.3|17097.8|17093.8|313
1643304000000|2022-01-27 17:20:00|17102.3|17098.3|17102.8|17098.8|17107.8|17103.8|17093.3|17089.3|134
1643304300000|2022-01-27 17:25:00|17101.8|17097.8|17096.8|17092.8|17112.3|17108.3|17090.8|17086.8|40
1643304600000|2022-01-27 17:30:00|17105.8|17101.8|17085.3|17081.3|17105.8|17101.8|17081.3|17077.3|130
1643304900000|2022-01-27 17:35:00|17085.8|17081.8|17078.8|17074.8|17086.3|17082.3|17068.3|17064.3|170
1643305200000|2022-01-27 17:40:00|17079.3|17075.3|17082.8|17078.8|17090.3|17086.3|17074.3|17070.3|123
1643305500000|2022-01-27 17:45:00|17081.8|17077.8|17052.3|17048.3|17081.8|17077.8|17049.8|17045.8|202
1643305800000|2022-01-27 17:50:00|17055.8|17051.8|17076.3|17072.3|17076.3|17072.3|17055.8|17051.8|66
1643306100000|2022-01-27 17:55:00|17075.3|17071.3|17083.3|17079.3|17098.3|17094.3|17075.3|17071.3|141
1643306400000|2022-01-27 18:00:00|17084.8|17080.8|17061.8|17057.8|17095.8|17091.8|17059.3|17055.3|42
1643306700000|2022-01-27 18:05:00|17059.3|17055.3|17052.8|17048.8|17064.3|17060.3|17043.3|17039.3|160
1643307000000|2022-01-27 18:10:00|17053.8|17049.8|17057.3|17053.3|17059.3|17055.3|17048.8|17044.8|74
1643307300000|2022-01-27 18:15:00|17056.3|17052.3|17047.8|17043.8|17064.8|17060.8|17043.8|17039.8|65
1643307600000|2022-01-27 18:20:00|17051.8|17047.8|17035.3|17031.3|17052.8|17048.8|17034.3|17030.3|104
1643307900000|2022-01-27 18:25:00|17037.3|17033.3|17033.3|17029.3|17050.8|17046.8|17033.3|17029.3|162
1643308200000|2022-01-27 18:30:00|17034.3|17030.3|17058.8|17054.8|17058.8|17054.8|17034.3|17030.3|74
1643308500000|2022-01-27 18:35:00|17059.8|17055.8|17043.3|17039.3|17072.3|17068.3|17043.3|17039.3|95
1643308800000|2022-01-27 18:40:00|17045.3|17041.3|17058.3|17054.3|17065.8|17061.8|17038.8|17034.8|141
1643309100000|2022-01-27 18:45:00|17050.8|17046.8|17065.8|17061.8|17065.8|17061.8|17050.8|17046.8|22
1643309400000|2022-01-27 18:50:00|17067.8|17063.8|17060.8|17056.8|17068.8|17064.8|17048.3|17044.3|27
1643309700000|2022-01-27 18:55:00|17059.3|17055.3|17077.3|17073.3|17086.3|17082.3|17055.8|17051.8|94
1643310000000|2022-01-27 19:00:00|17074.8|17070.8|17098.3|17094.3|17105.3|17101.3|17074.8|17070.8|241
1643310300000|2022-01-27 19:05:00|17101.3|17097.3|17099.8|17095.8|17117.8|17113.8|17087.8|17083.8|59
1643310600000|2022-01-27 19:10:00|17098.8|17094.8|17096.8|17092.8|17108.8|17104.8|17095.8|17091.8|30
1643310900000|2022-01-27 19:15:00|17089.3|17085.3|17072.8|17068.8|17089.3|17085.3|17071.8|17067.8|44
1643311200000|2022-01-27 19:20:00|17069.8|17065.8|17058.8|17054.8|17074.8|17070.8|17058.8|17054.8|40
1643311500000|2022-01-27 19:25:00|17055.3|17051.3|17052.8|17048.8|17060.8|17056.8|17052.3|17048.3|23
1643311800000|2022-01-27 19:30:00|17051.8|17047.8|17041.8|17037.8|17063.3|17059.3|17037.3|17033.3|141
1643312100000|2022-01-27 19:35:00|17042.8|17038.8|17047.8|17043.8|17060.8|17056.8|17040.8|17036.8|179
1643312400000|2022-01-27 19:40:00|17050.8|17046.8|17072.8|17068.8|17080.3|17076.3|17050.8|17046.8|96
1643312700000|2022-01-27 19:45:00|17073.3|17069.3|17073.8|17069.8|17087.3|17083.3|17065.8|17061.8|16
1643313000000|2022-01-27 19:50:00|17070.8|17066.8|17043.3|17039.3|17070.8|17066.8|17043.3|17039.3|9
1643313300000|2022-01-27 19:55:00|17035.8|17031.8|17048.3|17044.3|17053.3|17049.3|17035.8|17031.8|122
1643313600000|2022-01-27 20:00:00|17043.3|17039.3|17052.8|17048.8|17062.8|17058.8|17040.3|17036.3|93
1643313900000|2022-01-27 20:05:00|17050.3|17046.3|17048.8|17044.8|17070.3|17066.3|17048.3|17044.3|22
1643314200000|2022-01-27 20:10:00|17049.8|17045.8|17040.3|17036.3|17049.8|17045.8|17035.3|17031.3|58
1643314500000|2022-01-27 20:15:00|17039.3|17035.3|17041.8|17037.8|17041.8|17037.8|17030.3|17026.3|35
1643314800000|2022-01-27 20:20:00|17040.8|17036.8|17031.8|17027.8|17040.8|17036.8|17031.8|17027.8|5
1643315100000|2022-01-27 20:25:00|17040.8|17036.8|17063.8|17059.8|17063.8|17059.8|17037.3|17033.3|16
1643315400000|2022-01-27 20:30:00|17056.8|17052.8|17052.3|17048.3|17067.8|17063.8|17052.3|17048.3|23
1643315700000|2022-01-27 20:35:00|17057.3|17053.3|17044.8|17040.8|17057.8|17053.8|17037.8|17033.8|36
1643316000000|2022-01-27 20:40:00|17045.3|17041.3|17079.8|17075.8|17082.3|17078.3|17045.3|17041.3|46
1643316300000|2022-01-27 20:45:00|17077.8|17073.8|17078.8|17074.8|17092.8|17088.8|17057.8|17053.8|35
1643316600000|2022-01-27 20:50:00|17071.3|17067.3|17071.8|17067.8|17073.8|17069.8|17059.3|17055.3|79
1643316900000|2022-01-27 20:55:00|17072.3|17068.3|17061.3|17057.3|17076.8|17072.8|17061.3|17057.3|115
1643317200000|2022-01-27 21:00:00|17057.8|17053.8|17059.8|17055.8|17061.8|17057.8|17050.8|17046.8|8
1643317500000|2022-01-27 21:05:00|17060.8|17056.8|17071.3|17067.3|17076.8|17072.8|17057.3|17053.3|56
1643317800000|2022-01-27 21:10:00|17075.5|17057.5|17075.5|17057.5|17076.2|17058.2|17075.2|17057.2|13768179
1643318100000|2022-01-27 21:15:00|17074.5|17056.5|17090.6|17072.6|17090.6|17072.6|17074.5|17056.5|0
1643318400000|2022-01-27 21:20:00|17092|17074|17070.2|17052.2|17092.7|17074.7|17069.5|17051.5|0
1643318700000|2022-01-27 21:25:00|17071.9|17053.9|17075.4|17057.4|17081.6|17063.6|17068.5|17050.5|0
1643319000000|2022-01-27 21:30:00|17075.8|17057.8|17104.5|17086.5|17122|17104|17056.4|17038.4|0
1643319300000|2022-01-27 21:35:00|17104.9|17086.9|17111.1|17093.1|17111.8|17093.8|17094.8|17076.8|0
1643319600000|2022-01-27 21:40:00|17111.8|17093.8|17123.8|17105.8|17129.8|17111.8|17104.9|17086.9|0
1643319900000|2022-01-27 21:45:00|17122.1|17104.1|17124.5|17106.5|17135.2|17117.2|17120|17102|0
1643320200000|2022-01-27 21:50:00|17124.2|17106.2|17124.5|17106.5|17131.8|17113.8|17116.9|17098.9|0
1643320500000|2022-01-27 21:55:00|17125.6|17107.6|17135.2|17117.2|17136.6|17118.6|17124.2|17106.2|0
1643320800000|2022-01-27 22:00:00|17134.4|17116.4|17155.2|17137.2|17157.6|17139.6|17134|17116|0
1643321100000|2022-01-27 22:05:00|17155.7|17137.7|17156.2|17138.2|17167|17149|17151.3|17133.3|0
1643321400000|2022-01-27 22:10:00|17155.7|17137.7|17144.9|17126.9|17155.7|17137.7|17143.9|17125.9|0
1643321700000|2022-01-27 22:15:00|17143.6|17125.6|17148.7|17130.7|17151.2|17133.2|17138|17120|0
1643322000000|2022-01-27 22:20:00|17150.2|17132.2|17139.9|17121.9|17151.8|17133.8|17137.5|17119.5|0
1643322300000|2022-01-27 22:25:00|17139.6|17121.6|17129.7|17111.7|17139.6|17121.6|17129.7|17111.7|0
1643322600000|2022-01-27 22:30:00|17126|17108|17126|17108|17131.4|17113.4|17122.1|17104.1|0
1643322900000|2022-01-27 22:35:00|17124.6|17106.6|17125.6|17107.6|17131.4|17113.4|17122.1|17104.1|0
1643323200000|2022-01-27 22:40:00|17125.7|17107.7|17129.4|17111.4|17131.5|17113.5|17123.7|17105.7|0
1643323500000|2022-01-27 22:45:00|17132|17114|17139.7|17121.7|17140.1|17122.1|17132|17114|0
1643323800000|2022-01-27 22:50:00|17139.9|17121.9|17144.2|17126.2|17146|17128|17136.6|17118.6|0
1643324100000|2022-01-27 22:55:00|17144.3|17126.3|17148.1|17130.1|17148.5|17130.5|17142|17124|0
1643324400000|2022-01-27 23:00:00|17149.8|17131.8|17142.2|17124.2|17156.4|17138.4|17136.3|17118.3|0
1643324700000|2022-01-27 23:05:00|17142.5|17124.5|17150.8|17132.8|17157.7|17139.7|17141.8|17123.8|0
1643325000000|2022-01-27 23:10:00|17152.2|17134.2|17155.2|17137.2|17159.8|17141.8|17150.8|17132.8|0
1643325300000|2022-01-27 23:15:00|17154.9|17136.9|17127.4|17109.4|17154.9|17136.9|17126.7|17108.7|0
1643325600000|2022-01-27 23:20:00|17128.8|17110.8|17146.4|17128.4|17148.8|17130.8|17128.1|17110.1|0
1643325900000|2022-01-27 23:25:00|17146.1|17128.1|17145.4|17127.4|17156.4|17138.4|17144.7|17126.7|0
1643326200000|2022-01-27 23:30:00|17145.7|17127.7|17133.1|17115.1|17149.5|17131.5|17133.1|17115.1|0
1643326500000|2022-01-27 23:35:00|17133.8|17115.8|17142.1|17124.1|17144.9|17126.9|17133.5|17115.5|0
1643326800000|2022-01-27 23:40:00|17142.8|17124.8|17131.1|17113.1|17144.2|17126.2|17127.6|17109.6|0
1643327100000|2022-01-27 23:45:00|17132.1|17114.1|17129|17111|17140.1|17122.1|17128.3|17110.3|0
1643327400000|2022-01-27 23:50:00|17128.3|17110.3|17129.7|17111.7|17131.1|17113.1|17120.7|17102.7|0
1643327700000|2022-01-27 23:55:00|17130.4|17112.4|17107|17089|17131.1|17113.1|17106.3|17088.3|0
1643328000000|2022-01-28 00:00:00|17105.9|17087.9|17109.9|17091.9|17112.7|17094.7|17092.6|17074.6|0
1643328300000|2022-01-28 00:05:00|17110.3|17092.3|17095.1|17077.1|17113|17095|17094|17076|0
1643328600000|2022-01-28 00:10:00|17094.7|17076.7|17123|17105|17123.3|17105.3|17094|17076|0
1643328900000|2022-01-28 00:15:00|17121.9|17103.9|17105.1|17087.1|17126.4|17108.4|17099.3|17081.3|0
1643329200000|2022-01-28 00:20:00|17106.8|17088.8|17099.5|17081.5|17107.5|17089.5|17092|17074|0
1643329500000|2022-01-28 00:25:00|17099.1|17081.1|17089.5|17071.5|17109.2|17091.2|17089.2|17071.2|0
1643329800000|2022-01-28 00:30:00|17089.7|17071.7|17069.6|17051.6|17092.4|17074.4|17061.1|17043.1|0
1643330100000|2022-01-28 00:35:00|17069.3|17051.3|17078.9|17060.9|17082.5|17064.5|17069.1|17051.1|0
1643330400000|2022-01-28 00:40:00|17078.6|17060.6|17065.3|17047.3|17078.6|17060.6|17057.1|17039.1|0
1643330700000|2022-01-28 00:45:00|17065.1|17047.1|17092.8|17074.8|17096.2|17078.2|17057.8|17039.8|0
1643331000000|2022-01-28 00:50:00|17093|17075|17108.2|17090.2|17110.7|17092.7|17090.7|17072.7|0
1643331300000|2022-01-28 00:55:00|17107.9|17089.9|17125.1|17107.1|17133.9|17115.9|17107.1|17089.1|0
1643331600000|2022-01-28 01:00:00|17124.7|17106.7|17062.3|17058.3|17126.5|17108.5|17046.3|17042.3|510
1643331900000|2022-01-28 01:05:00|17065.3|17061.3|17043.8|17039.8|17071.3|17067.3|17041.3|17037.3|334
1643332200000|2022-01-28 01:10:00|17044.3|17040.3|17050.8|17046.8|17060.3|17056.3|17041.8|17037.8|216
1643332500000|2022-01-28 01:15:00|17052.8|17048.8|17068.8|17064.8|17069.3|17065.3|17046.3|17042.3|287
1643332800000|2022-01-28 01:20:00|17066.3|17062.3|17068.8|17064.8|17073.8|17069.8|17063.3|17059.3|144
1643333100000|2022-01-28 01:25:00|17065.8|17061.8|17084.8|17080.8|17087.8|17083.8|17065.8|17061.8|66
1643333400000|2022-01-28 01:30:00|17085.3|17081.3|17054.3|17050.3|17087.8|17083.8|17052.8|17048.8|50
1643333700000|2022-01-28 01:35:00|17056.3|17052.3|17052.3|17048.3|17061.3|17057.3|17048.3|17044.3|59
1643334000000|2022-01-28 01:40:00|17052.8|17048.8|17070.3|17066.3|17071.3|17067.3|17048.8|17044.8|104
1643334300000|2022-01-28 01:45:00|17071.8|17067.8|17063.8|17059.8|17074.8|17070.8|17058.8|17054.8|247
1643334600000|2022-01-28 01:50:00|17061.3|17057.3|17053.3|17049.3|17072.3|17068.3|17053.3|17049.3|60
1643334900000|2022-01-28 01:55:00|17051.8|17047.8|17071.3|17067.3|17073.8|17069.8|17051.8|17047.8|53
1643335200000|2022-01-28 02:00:00|17071.8|17067.8|17071.8|17067.8|17079.8|17075.8|17061.3|17057.3|139
1643335500000|2022-01-28 02:05:00|17072.3|17068.3|17075.8|17071.8|17076.3|17072.3|17070.3|17066.3|57
1643335800000|2022-01-28 02:10:00|17075.3|17071.3|17065.8|17061.8|17078.3|17074.3|17064.3|17060.3|46
1643336100000|2022-01-28 02:15:00|17070.3|17066.3|17068.3|17064.3|17077.3|17073.3|17067.3|17063.3|105
1643336400000|2022-01-28 02:20:00|17070.3|17066.3|17082.8|17078.8|17084.3|17080.3|17069.3|17065.3|62
1643336700000|2022-01-28 02:25:00|17080.8|17076.8|17093.3|17089.3|17096.3|17092.3|17078.8|17074.8|87
1643337000000|2022-01-28 02:30:00|17093.8|17089.8|17099.8|17095.8|17101.3|17097.3|17091.8|17087.8|165
1643337300000|2022-01-28 02:35:00|17100.3|17096.3|17103.3|17099.3|17103.3|17099.3|17089.8|17085.8|258
1643337600000|2022-01-28 02:40:00|17101.3|17097.3|17105.8|17101.8|17106.8|17102.8|17099.3|17095.3|67
1643337900000|2022-01-28 02:45:00|17107.3|17103.3|17126.8|17122.8|17126.8|17122.8|17105.3|17101.3|100
1643338200000|2022-01-28 02:50:00|17125.8|17121.8|17136.3|17132.3|17137.8|17133.8|17124.8|17120.8|168
1643338500000|2022-01-28 02:55:00|17137.3|17133.3|17135.8|17131.8|17140.3|17136.3|17133.8|17129.8|64
1643338800000|2022-01-28 03:00:00|17132.8|17128.8|17137.3|17133.3|17140.3|17136.3|17132.8|17128.8|58
1643339100000|2022-01-28 03:05:00|17141.3|17137.3|17138.3|17134.3|17141.3|17137.3|17131.8|17127.8|29
1643339400000|2022-01-28 03:10:00|17139.3|17135.3|17142.8|17138.8|17150.8|17146.8|17134.3|17130.3|122
1643339700000|2022-01-28 03:15:00|17138.8|17134.8|17135.8|17131.8|17140.3|17136.3|17132.3|17128.3|56
1643340000000|2022-01-28 03:20:00|17137.8|17133.8|17132.3|17128.3|17141.3|17137.3|17129.3|17125.3|90
1643340300000|2022-01-28 03:25:00|17130.3|17126.3|17126.3|17122.3|17130.3|17126.3|17124.3|17120.3|54
1643340600000|2022-01-28 03:30:00|17125.3|17121.3|17135.3|17131.3|17139.3|17135.3|17121.3|17117.3|224
1643340900000|2022-01-28 03:35:00|17136.8|17132.8|17160.8|17156.8|17164.8|17160.8|17135.8|17131.8|393
1643341200000|2022-01-28 03:40:00|17164.3|17160.3|17138.3|17134.3|17164.3|17160.3|17124.8|17120.8|469
1643341500000|2022-01-28 03:45:00|17135.3|17131.3|17236.3|17232.3|17243.3|17239.3|17135.3|17131.3|5432
1643341800000|2022-01-28 03:50:00|17238.3|17234.3|17197.3|17193.3|17255.8|17251.8|17168.3|17164.3|2142
1643342100000|2022-01-28 03:55:00|17199.8|17195.8|17220.8|17216.8|17222.8|17218.8|17187.8|17183.8|1266
1643342400000|2022-01-28 04:00:00|17221.8|17217.8|17263.8|17259.8|17279.8|17275.8|17216.8|17212.8|2351
1643342700000|2022-01-28 04:05:00|17261.8|17257.8|17284.3|17280.3|17290.3|17286.3|17236.3|17232.3|1851
1643343000000|2022-01-28 04:10:00|17286.3|17282.3|17295.3|17291.3|17303.8|17299.8|17279.8|17275.8|1031
1643343300000|2022-01-28 04:15:00|17294.8|17290.8|17280.3|17276.3|17310.3|17306.3|17270.3|17266.3|1359
1643343600000|2022-01-28 04:20:00|17278.8|17274.8|17308.8|17304.8|17323.8|17319.8|17278.8|17274.8|1326
1643343900000|2022-01-28 04:25:00|17309.8|17305.8|17305.3|17301.3|17320.3|17316.3|17298.3|17294.3|1189
1643344200000|2022-01-28 04:30:00|17306.3|17302.3|17309.8|17305.8|17312.8|17308.8|17291.8|17287.8|784
1643344500000|2022-01-28 04:35:00|17304.3|17300.3|17312.8|17308.8|17315.3|17311.3|17293.3|17289.3|555
1643344800000|2022-01-28 04:40:00|17314.3|17310.3|17296.8|17292.8|17317.8|17313.8|17294.3|17290.3|568
1643345100000|2022-01-28 04:45:00|17296.3|17292.3|17261.8|17257.8|17300.3|17296.3|17257.3|17253.3|1086
1643345400000|2022-01-28 04:50:00|17261.6|17257.6|17265.6|17261.6|17281.6|17277.6|17259.8|17255.8|770
1643345700000|2022-01-28 04:55:00|17265.8|17261.8|17290.1|17286.1|17290.8|17286.8|17260.6|17256.6|736
1643346000000|2022-01-28 05:00:00|17289.8|17285.8|17276.3|17272.3|17296.1|17292.1|17269.1|17265.1|789
1643346300000|2022-01-28 05:05:00|17276.1|17272.1|17241.1|17237.1|17282.6|17278.6|17238.8|17234.8|796
1643346600000|2022-01-28 05:10:00|17240.8|17236.8|17257.3|17253.3|17261.8|17257.8|17228.6|17224.6|1331
1643346900000|2022-01-28 05:15:00|17257.1|17253.1|17267.3|17263.3|17273.6|17269.6|17255.1|17251.1|459
1643347200000|2022-01-28 05:20:00|17266.8|17262.8|17281.1|17277.1|17283.8|17279.8|17263.1|17259.1|602
1643347500000|2022-01-28 05:25:00|17281.3|17277.3|17298.6|17294.6|17298.8|17294.8|17280.6|17276.6|804
1643347800000|2022-01-28 05:30:00|17298.3|17294.3|17299.3|17295.3|17307.3|17303.3|17288.6|17284.6|480
1643348100000|2022-01-28 05:35:00|17299.6|17295.6|17289.1|17285.1|17305.1|17301.1|17280.6|17276.6|418
1643348400000|2022-01-28 05:40:00|17288.8|17284.8|17280.6|17276.6|17299.8|17295.8|17272.3|17268.3|505
1643348700000|2022-01-28 05:45:00|17280.8|17276.8|17263.1|17259.1|17284.8|17280.8|17262.8|17258.8|462
1643349000000|2022-01-28 05:50:00|17262.8|17258.8|17283.3|17279.3|17283.6|17279.6|17256.1|17252.1|565
1643349300000|2022-01-28 05:55:00|17283.6|17279.6|17285.8|17281.8|17292.8|17288.8|17281.8|17277.8|266
1643349600000|2022-01-28 06:00:00|17286.1|17282.1|17285.1|17281.1|17299.6|17295.6|17283.1|17279.1|443
1643349900000|2022-01-28 06:05:00|17284.8|17280.8|17294.8|17290.8|17301.3|17297.3|17276.1|17272.1|278
1643350200000|2022-01-28 06:10:00|17294.6|17290.6|17294.8|17290.8|17298.6|17294.6|17283.6|17279.6|334
1643350500000|2022-01-28 06:15:00|17295.1|17291.1|17308.1|17304.1|17309.3|17305.3|17294.8|17290.8|355
1643350800000|2022-01-28 06:20:00|17308.3|17304.3|17316.8|17312.8|17320.1|17316.1|17308.3|17304.3|307
1643351100000|2022-01-28 06:25:00|17317.1|17313.1|17306.1|17302.1|17317.8|17313.8|17304.6|17300.6|348
1643351400000|2022-01-28 06:30:00|17306.3|17302.3|17306.6|17302.6|17314.8|17310.8|17294.6|17290.6|203
1643351700000|2022-01-28 06:35:00|17306.8|17302.8|17309.8|17305.8|17315.3|17311.3|17289.6|17285.6|390
1643352000000|2022-01-28 06:40:00|17310.1|17306.1|17308.8|17304.8|17314.6|17310.6|17301.8|17297.8|230
1643352300000|2022-01-28 06:45:00|17308.6|17304.6|17325.1|17321.1|17330.1|17326.1|17297.3|17293.3|635
1643352600000|2022-01-28 06:50:00|17324.8|17320.8|17325.8|17321.8|17332.6|17328.6|17319.8|17315.8|363
1643352900000|2022-01-28 06:55:00|17326.1|17322.1|17316.3|17312.3|17328.3|17324.3|17307.6|17303.6|281
1643353200000|2022-01-28 07:00:00|17315.3|17311.3|17313.1|17309.1|17319.6|17315.6|17300.8|17296.8|513
1643353500000|2022-01-28 07:05:00|17313.3|17309.3|17303.8|17299.8|17323.8|17319.8|17289.1|17285.1|513
1643353800000|2022-01-28 07:10:00|17303.6|17299.6|17296.6|17292.6|17315.3|17311.3|17291.6|17287.6|440
1643354100000|2022-01-28 07:15:00|17296.3|17292.3|17313.1|17309.1|17321.8|17317.8|17289.8|17285.8|433
1643354400000|2022-01-28 07:20:00|17312.8|17308.8|17304.6|17300.6|17317.3|17313.3|17299.8|17295.8|736
1643354700000|2022-01-28 07:25:00|17304.8|17300.8|17315.8|17311.8|17323.3|17319.3|17298.8|17294.8|458
1643355000000|2022-01-28 07:30:00|17315.6|17311.6|17301.6|17297.6|17318.1|17314.1|17295.1|17291.1|290
1643355300000|2022-01-28 07:35:00|17301.3|17297.3|17309.3|17305.3|17311.1|17307.1|17295.3|17291.3|297
1643355600000|2022-01-28 07:40:00|17308.8|17304.8|17294.3|17290.3|17308.8|17304.8|17293.3|17289.3|369
1643355900000|2022-01-28 07:45:00|17294.1|17290.1|17294.3|17290.3|17299.6|17295.6|17269.3|17265.3|472
1643356200000|2022-01-28 07:50:00|17294.1|17290.1|17283.8|17279.8|17296.3|17292.3|17277.3|17273.3|344
1643356500000|2022-01-28 07:55:00|17283.6|17279.6|17294.1|17290.1|17296.6|17292.6|17278.8|17274.8|336
1643356800000|2022-01-28 08:00:00|17294.3|17290.3|17295.3|17291.3|17303.6|17299.6|17285.3|17281.3|623
1643357100000|2022-01-28 08:05:00|17295.6|17291.6|17260.3|17256.3|17297.6|17293.6|17248.6|17244.6|872
1643357400000|2022-01-28 08:10:00|17260.1|17256.1|17219.8|17215.8|17260.1|17256.1|17213.8|17209.8|1114
1643357700000|2022-01-28 08:15:00|17220.1|17216.1|17195.3|17191.3|17220.1|17216.1|17154.1|17150.1|2072
1643358000000|2022-01-28 08:20:00|17193.3|17189.3|17200.8|17196.8|17204.3|17200.3|17166.8|17162.8|1698
1643358300000|2022-01-28 08:25:00|17201.1|17197.1|17184.1|17180.1|17207.8|17203.8|17181.1|17177.1|959
1643358600000|2022-01-28 08:30:00|17183.8|17179.8|17134.1|17130.1|17183.8|17179.8|17123.1|17119.1|1540
1643358900000|2022-01-28 08:35:00|17133.8|17129.8|17107.3|17103.3|17145.1|17141.1|17097.6|17093.6|1750
1643359200000|2022-01-28 08:40:00|17106.6|17102.6|17115.3|17111.3|17136.1|17132.1|17103.6|17099.6|834
1643359500000|2022-01-28 08:45:00|17115.1|17111.1|17117.1|17113.1|17133.1|17129.1|17055.8|17051.8|2011
1643359800000|2022-01-28 08:50:00|17115.3|17111.3|17146.3|17142.3|17160.8|17156.8|17112.8|17108.8|1355
1643360100000|2022-01-28 08:55:00|17144.8|17140.8|17090.8|17086.8|17154.6|17150.6|17084.1|17080.1|1222
1643360400000|2022-01-28 09:00:00|17092.1|17088.1|17109.1|17105.1|17126.6|17122.6|17082.8|17078.8|787
1643360700000|2022-01-28 09:05:00|17108.8|17104.8|17084.3|17080.3|17114.6|17110.6|17082.3|17078.3|620
1643361000000|2022-01-28 09:10:00|17083.3|17079.3|17118.1|17114.1|17132.3|17128.3|17077.3|17073.3|965
1643361300000|2022-01-28 09:15:00|17117.6|17113.6|17122.8|17118.8|17143.6|17139.6|17100.8|17096.8|958
1643361600000|2022-01-28 09:20:00|17123.1|17119.1|17120.8|17116.8|17130.1|17126.1|17103.8|17099.8|569
1643361900000|2022-01-28 09:25:00|17120.3|17116.3|17100.6|17096.6|17125.6|17121.6|17092.6|17088.6|445
1643362200000|2022-01-28 09:30:00|17102.8|17098.8|17054.6|17050.6|17125.8|17121.8|17050.8|17046.8|1641
1643362500000|2022-01-28 09:35:00|17054.8|17050.8|17071.8|17067.8|17091.1|17087.1|17034.6|17030.6|1152
1643362800000|2022-01-28 09:40:00|17073.1|17069.1|17053.6|17049.6|17084.1|17080.1|17041.6|17037.6|1273
1643363100000|2022-01-28 09:45:00|17053.3|17049.3|17056.6|17052.6|17073.1|17069.1|17050.1|17046.1|1062
1643363400000|2022-01-28 09:50:00|17056.3|17052.3|17070.3|17066.3|17076.3|17072.3|17052.3|17048.3|1404
1643363700000|2022-01-28 09:55:00|17070.6|17066.6|17073.3|17069.3|17086.6|17082.6|17065.6|17061.6|1497
1643364000000|2022-01-28 10:00:00|17073.6|17069.6|17063.6|17059.6|17073.6|17069.6|17056.8|17052.8|259
1643364300000|2022-01-28 10:05:00|17063.3|17059.3|17045.6|17041.6|17064.1|17060.1|17044.1|17040.1|288
1643364600000|2022-01-28 10:10:00|17042.8|17024.8|17055.2|17037.2|17059|17041|17042.4|17024.4|12923065
1643364900000|2022-01-28 10:15:00|17054.4|17036.4|17040.7|17022.7|17056.3|17038.3|17040.7|17022.7|0
1643365200000|2022-01-28 10:20:00|17039.8|17021.8|17062.7|17044.7|17064|17046|17034.4|17016.4|0
1643365500000|2022-01-28 10:25:00|17062.9|17044.9|17055.5|17037.5|17072.3|17054.3|17054.2|17036.2|0
1643365800000|2022-01-28 10:30:00|17056|17038|17042.4|17024.4|17062.4|17044.4|17040.3|17022.3|0
1643366100000|2022-01-28 10:35:00|17042.2|17024.2|17022.2|17004.2|17042.2|17024.2|17021.8|17003.8|0
1643366400000|2022-01-28 10:40:00|17021.4|17003.4|17040.8|17036.8|17042.1|17038.1|17021.4|17003.4|54
1643366700000|2022-01-28 10:45:00|17040.1|17036.1|17040.6|17036.6|17043.3|17039.3|17037.3|17033.3|17
1643367000000|2022-01-28 10:50:00|17040.3|17036.3|17027.6|17023.6|17040.3|17036.3|17025.6|17021.6|60
1643367300000|2022-01-28 10:55:00|17027.8|17023.8|17039.1|17035.1|17039.1|17035.1|17023.3|17019.3|60
1643367600000|2022-01-28 11:00:00|17038.3|17034.3|17034.3|17030.3|17043.1|17039.1|17029.6|17025.6|33
1643367900000|2022-01-28 11:05:00|17034.1|17030.1|17031.8|17027.8|17037.6|17033.6|17028.1|17024.1|13
1643368200000|2022-01-28 11:10:00|17031.6|17027.6|17027.8|17023.8|17036.3|17032.3|17023.6|17019.6|74
1643368500000|2022-01-28 11:15:00|17028.1|17024.1|17011.3|17007.3|17031.8|17027.8|17006.3|17002.3|116
1643368800000|2022-01-28 11:20:00|17009.8|17005.8|17016.8|17012.8|17016.8|17012.8|17005.3|17001.3|35
1643369100000|2022-01-28 11:25:00|17016.3|17012.3|17022.8|17018.8|17022.8|17018.8|17014.8|17010.8|20
1643369400000|2022-01-28 11:30:00|17023.8|17019.8|17028.8|17024.8|17028.8|17024.8|17020.3|17016.3|30
1643369700000|2022-01-28 11:35:00|17031.3|17027.3|17022.8|17018.8|17035.3|17031.3|17022.8|17018.8|47
1643370000000|2022-01-28 11:40:00|17019.3|17015.3|17021.8|17017.8|17023.3|17019.3|17019.3|17015.3|59
1643370300000|2022-01-28 11:45:00|17019.3|17015.3|17031.3|17027.3|17031.3|17027.3|17015.3|17011.3|140
1643370600000|2022-01-28 11:50:00|17030.3|17026.3|17023.8|17019.8|17030.8|17026.8|17021.8|17017.8|87
1643370900000|2022-01-28 11:55:00|17023.3|17019.3|17032.8|17028.8|17036.3|17032.3|17020.8|17016.8|48
1643371200000|2022-01-28 12:00:00|17034.8|17030.8|17040.8|17036.8|17042.8|17038.8|17029.3|17025.3|50
1643371500000|2022-01-28 12:05:00|17040.3|17036.3|17019.8|17015.8|17041.3|17037.3|17019.8|17015.8|96
1643371800000|2022-01-28 12:10:00|17018.3|17014.3|17026.3|17022.3|17029.3|17025.3|17016.8|17012.8|104
1643372100000|2022-01-28 12:15:00|17024.8|17020.8|17015.8|17011.8|17027.3|17023.3|17015.8|17011.8|52
1643372400000|2022-01-28 12:20:00|17016.8|17012.8|17005.8|17001.8|17019.8|17015.8|17003.3|16999.3|311
1643372700000|2022-01-28 12:25:00|17007.3|17003.3|17005.3|17001.3|17009.3|17005.3|16998.3|16994.3|147
1643373000000|2022-01-28 12:30:00|17010.3|17006.3|17005.8|17001.8|17012.8|17008.8|17005.3|17001.3|76
1643373300000|2022-01-28 12:35:00|17007.8|17003.8|16993.3|16989.3|17007.8|17003.8|16992.3|16988.3|316
1643373600000|2022-01-28 12:40:00|16992.8|16988.8|16987.8|16983.8|16996.8|16992.8|16985.8|16981.8|231
1643373900000|2022-01-28 12:45:00|16986.3|16982.3|16976.3|16972.3|16987.8|16983.8|16971.8|16967.8|154
1643374200000|2022-01-28 12:50:00|16975.3|16971.3|16973.3|16969.3|16980.8|16976.8|16971.3|16967.3|63
1643374500000|2022-01-28 12:55:00|16971.8|16967.8|16991.3|16987.3|16992.3|16988.3|16969.3|16965.3|81
1643374800000|2022-01-28 13:00:00|16993.3|16989.3|17004.8|17000.8|17005.8|17001.8|16989.8|16985.8|170
1643375100000|2022-01-28 13:05:00|17008.3|17004.3|16989.3|16985.3|17008.3|17004.3|16988.3|16984.3|70
1643375400000|2022-01-28 13:10:00|16989.8|16985.8|16996.8|16992.8|16996.8|16992.8|16986.3|16982.3|99
1643375700000|2022-01-28 13:15:00|16997.8|16993.8|17002.3|16998.3|17008.3|17004.3|16997.8|16993.8|153
1643376000000|2022-01-28 13:20:00|17002.8|16998.8|17007.3|17003.3|17008.3|17004.3|16998.8|16994.8|129
1643376300000|2022-01-28 13:25:00|17005.3|17001.3|17015.8|17011.8|17016.3|17012.3|17002.3|16998.3|206
1643376600000|2022-01-28 13:30:00|17018.3|17014.3|17051.3|17047.3|17052.8|17048.8|17018.3|17014.3|725
1643376900000|2022-01-28 13:35:00|17052.8|17048.8|17061.8|17057.8|17067.8|17063.8|17045.3|17041.3|126
1643377200000|2022-01-28 13:40:00|17063.3|17059.3|17077.3|17073.3|17080.3|17076.3|17058.3|17054.3|269
1643377500000|2022-01-28 13:45:00|17078.3|17074.3|17048.8|17044.8|17081.8|17077.8|17047.3|17043.3|218
1643377800000|2022-01-28 13:50:00|17053.8|17049.8|17054.3|17050.3|17054.3|17050.3|17043.8|17039.8|71
1643378100000|2022-01-28 13:55:00|17050.8|17046.8|17070.8|17066.8|17074.3|17070.3|17050.8|17046.8|66
1643378400000|2022-01-28 14:00:00|17072.3|17068.3|17067.3|17063.3|17076.3|17072.3|17063.3|17059.3|140
1643378700000|2022-01-28 14:05:00|17067.8|17063.8|17074.8|17070.8|17076.3|17072.3|17063.3|17059.3|115
1643379000000|2022-01-28 14:10:00|17077.8|17073.8|17076.3|17072.3|17077.8|17073.8|17071.8|17067.8|78
1643379300000|2022-01-28 14:15:00|17075.3|17071.3|17073.8|17069.8|17078.8|17074.8|17072.3|17068.3|71
1643379600000|2022-01-28 14:20:00|17075.3|17071.3|17074.3|17070.3|17079.8|17075.8|17072.8|17068.8|142
1643379900000|2022-01-28 14:25:00|17075.8|17071.8|17086.3|17082.3|17086.3|17082.3|17073.3|17069.3|55
1643380200000|2022-01-28 14:30:00|17087.3|17083.3|17055.8|17051.8|17094.8|17090.8|17051.3|17047.3|515
1643380500000|2022-01-28 14:35:00|17056.3|17052.3|17036.8|17032.8|17060.3|17056.3|17036.8|17032.8|213
1643380800000|2022-01-28 14:40:00|17040.8|17036.8|17030.3|17026.3|17043.3|17039.3|17030.3|17026.3|100
1643381100000|2022-01-28 14:45:00|17031.8|17027.8|17034.8|17030.8|17040.8|17036.8|17012.3|17008.3|504
1643381400000|2022-01-28 14:50:00|17034.3|17030.3|17031.8|17027.8|17051.3|17047.3|17028.3|17024.3|212
1643381700000|2022-01-28 14:55:00|17032.8|17028.8|17013.3|17009.3|17032.8|17028.8|17013.3|17009.3|145
1643382000000|2022-01-28 15:00:00|17017.3|17013.3|17013.3|17009.3|17019.3|17015.3|17002.3|16998.3|53
1643382300000|2022-01-28 15:05:00|17014.8|17010.8|17024.3|17020.3|17024.3|17020.3|17013.3|17009.3|205
1643382600000|2022-01-28 15:10:00|17020.8|17016.8|17026.8|17022.8|17045.3|17041.3|17020.8|17016.8|315
1643382900000|2022-01-28 15:15:00|17025.8|17021.8|17069.8|17065.8|17070.3|17066.3|17025.8|17021.8|231
1643383200000|2022-01-28 15:20:00|17067.8|17063.8|17040.8|17036.8|17073.3|17069.3|17040.8|17036.8|276
1643383500000|2022-01-28 15:25:00|17043.8|17039.8|17038.3|17034.3|17043.8|17039.8|17029.3|17025.3|109
1643383800000|2022-01-28 15:30:00|17039.3|17035.3|17014.8|17010.8|17040.8|17036.8|17014.8|17010.8|108
1643384100000|2022-01-28 15:35:00|17016.3|17012.3|17026.3|17022.3|17038.3|17034.3|17013.3|17009.3|186
1643384400000|2022-01-28 15:40:00|17027.8|17023.8|17006.8|17002.8|17033.3|17029.3|17004.8|17000.8|230
1643384700000|2022-01-28 15:45:00|17007.3|17003.3|17020.8|17016.8|17023.3|17019.3|16995.3|16991.3|616
1643385000000|2022-01-28 15:50:00|17021.8|17017.8|17029.3|17025.3|17031.8|17027.8|17013.3|17009.3|653
1643385300000|2022-01-28 15:55:00|17030.8|17026.8|17037.8|17033.8|17042.3|17038.3|17022.8|17018.8|304
1643385600000|2022-01-28 16:00:00|17038.8|17034.8|17024.8|17020.8|17042.3|17038.3|17016.8|17012.8|207
1643385900000|2022-01-28 16:05:00|17026.3|17022.3|17034.3|17030.3|17035.3|17031.3|17022.8|17018.8|63
1643386200000|2022-01-28 16:10:00|17035.3|17031.3|17054.3|17050.3|17055.3|17051.3|17033.3|17029.3|241
1643386500000|2022-01-28 16:15:00|17053.8|17049.8|17068.8|17064.8|17073.3|17069.3|17053.8|17049.8|338
1643386800000|2022-01-28 16:20:00|17075.3|17071.3|17076.8|17072.8|17078.8|17074.8|17069.3|17065.3|261
1643387100000|2022-01-28 16:25:00|17077.8|17073.8|17075.3|17071.3|17091.3|17087.3|17074.3|17070.3|184
1643387400000|2022-01-28 16:30:00|17077.8|17073.8|17073.3|17069.3|17083.8|17079.8|17069.3|17065.3|136
1643387700000|2022-01-28 16:35:00|17075.8|17071.8|17083.3|17079.3|17091.8|17087.8|17074.8|17070.8|113
1643388000000|2022-01-28 16:40:00|17081.8|17077.8|17083.8|17079.8|17089.8|17085.8|17080.3|17076.3|46
1643388300000|2022-01-28 16:45:00|17084.8|17080.8|17078.3|17074.3|17092.3|17088.3|17076.8|17072.8|153
1643388600000|2022-01-28 16:50:00|17075.8|17071.8|17082.3|17078.3|17082.3|17078.3|17074.8|17070.8|169
1643388900000|2022-01-28 16:55:00|17085.8|17081.8|17093.8|17089.8|17099.3|17095.3|17085.3|17081.3|178
1643389200000|2022-01-28 17:00:00|17094.8|17090.8|17098.8|17094.8|17100.3|17096.3|17091.3|17087.3|160
1643389500000|2022-01-28 17:05:00|17099.3|17095.3|17105.3|17101.3|17105.3|17101.3|17094.8|17090.8|132
1643389800000|2022-01-28 17:10:00|17103.3|17099.3|17093.3|17089.3|17103.8|17099.8|17087.3|17083.3|103
1643390100000|2022-01-28 17:15:00|17092.3|17088.3|17099.8|17095.8|17103.3|17099.3|17089.8|17085.8|209
1643390400000|2022-01-28 17:20:00|17096.3|17092.3|17075.8|17071.8|17096.3|17092.3|17070.3|17066.3|84
1643390700000|2022-01-28 17:25:00|17073.3|17069.3|17077.3|17073.3|17077.3|17073.3|17066.3|17062.3|96
1643391000000|2022-01-28 17:30:00|17072.3|17068.3|17066.3|17062.3|17072.3|17068.3|17061.3|17057.3|87
1643391300000|2022-01-28 17:35:00|17063.3|17059.3|17068.8|17064.8|17068.8|17064.8|17059.3|17055.3|59
1643391600000|2022-01-28 17:40:00|17069.3|17065.3|17080.8|17076.8|17080.8|17076.8|17069.3|17065.3|98
1643391900000|2022-01-28 17:45:00|17082.3|17078.3|17065.8|17061.8|17086.3|17082.3|17060.3|17056.3|48
1643392200000|2022-01-28 17:50:00|17063.3|17059.3|17061.8|17057.8|17066.3|17062.3|17054.8|17050.8|26
1643392500000|2022-01-28 17:55:00|17060.8|17056.8|17062.3|17058.3|17073.8|17069.8|17059.8|17055.8|141
1643392800000|2022-01-28 18:00:00|17060.3|17056.3|17069.8|17065.8|17069.8|17065.8|17060.3|17056.3|41
1643393100000|2022-01-28 18:05:00|17069.3|17065.3|17087.3|17083.3|17087.3|17083.3|17069.3|17065.3|46
1643393400000|2022-01-28 18:10:00|17088.3|17084.3|17086.3|17082.3|17092.8|17088.8|17084.8|17080.8|9
1643393700000|2022-01-28 18:15:00|17087.8|17083.8|17088.3|17084.3|17092.8|17088.8|17084.8|17080.8|59
1643394000000|2022-01-28 18:20:00|17077.3|17073.3|17074.8|17070.8|17077.3|17073.3|17065.8|17061.8|57
1643394300000|2022-01-28 18:25:00|17076.3|17072.3|17068.8|17064.8|17083.8|17079.8|17068.8|17064.8|49
1643394600000|2022-01-28 18:30:00|17076.3|17072.3|17090.8|17086.8|17095.8|17091.8|17076.3|17072.3|22
1643394900000|2022-01-28 18:35:00|17093.3|17089.3|17074.3|17070.3|17095.8|17091.8|17070.3|17066.3|153
1643395200000|2022-01-28 18:40:00|17070.8|17066.8|17070.3|17066.3|17075.3|17071.3|17065.8|17061.8|93
1643395500000|2022-01-28 18:45:00|17068.3|17064.3|17076.3|17072.3|17076.3|17072.3|17061.3|17057.3|9
1643395800000|2022-01-28 18:50:00|17064.3|17060.3|17077.8|17073.8|17080.8|17076.8|17063.8|17059.8|35
1643396100000|2022-01-28 18:55:00|17072.8|17068.8|17060.8|17056.8|17079.8|17075.8|17057.8|17053.8|52
1643396400000|2022-01-28 19:00:00|17062.3|17058.3|17058.3|17054.3|17083.8|17079.8|17058.3|17054.3|48
1643396700000|2022-01-28 19:05:00|17056.3|17052.3|17046.3|17042.3|17056.3|17052.3|17044.8|17040.8|14
1643397000000|2022-01-28 19:10:00|17039.8|17035.8|17033.3|17029.3|17039.8|17035.8|17033.3|17029.3|14
1643397300000|2022-01-28 19:15:00|17030.3|17026.3|17024.8|17020.8|17030.3|17026.3|17018.3|17014.3|37
1643397600000|2022-01-28 19:20:00|17027.8|17023.8|17007.8|17003.8|17027.8|17023.8|17007.8|17003.8|38
1643397900000|2022-01-28 19:25:00|17013.3|17009.3|17013.3|17009.3|17018.3|17014.3|17009.3|17005.3|30
1643398200000|2022-01-28 19:30:00|17008.8|17004.8|17016.8|17012.8|17017.8|17013.8|17005.8|17001.8|5
1643398500000|2022-01-28 19:35:00|17011.8|17007.8|17009.3|17005.3|17017.8|17013.8|17009.3|17005.3|7
1643398800000|2022-01-28 19:40:00|17013.8|17009.8|17039.8|17035.8|17040.3|17036.3|17013.8|17009.8|43
1643399100000|2022-01-28 19:45:00|17041.8|17037.8|17047.8|17043.8|17058.3|17054.3|17038.3|17034.3|44
1643399400000|2022-01-28 19:50:00|17051.8|17047.8|17045.3|17041.3|17054.3|17050.3|17042.8|17038.8|43
1643399700000|2022-01-28 19:55:00|17058.3|17054.3|17070.8|17066.8|17074.3|17070.3|17058.3|17054.3|50
1643400000000|2022-01-28 20:00:00|17064.8|17060.8|17079.3|17075.3|17083.3|17079.3|17064.8|17060.8|77
1643400300000|2022-01-28 20:05:00|17080.8|17076.8|17088.3|17084.3|17088.3|17084.3|17079.3|17075.3|26
1643400600000|2022-01-28 20:10:00|17083.8|17079.8|17068.3|17064.3|17083.8|17079.8|17068.3|17064.3|11
1643400900000|2022-01-28 20:15:00|17088.3|17084.3|17087.8|17083.8|17095.3|17091.3|17083.8|17079.8|64
1643401200000|2022-01-28 20:20:00|17097.8|17093.8|17096.8|17092.8|17104.3|17100.3|17096.3|17092.3|26
1643401500000|2022-01-28 20:25:00|17098.8|17094.8|17097.3|17093.3|17098.8|17094.8|17088.3|17084.3|38
1643401800000|2022-01-28 20:30:00|17089.8|17085.8|17102.3|17098.3|17105.3|17101.3|17073.8|17069.8|122
1643402100000|2022-01-28 20:35:00|17100.8|17096.8|17102.3|17098.3|17105.3|17101.3|17096.8|17092.8|57
1643402400000|2022-01-28 20:40:00|17102.8|17098.8|17110.3|17106.3|17113.3|17109.3|17102.3|17098.3|58
1643402700000|2022-01-28 20:45:00|17108.3|17104.3|17124.8|17120.8|17124.8|17120.8|17108.3|17104.3|116
1643403000000|2022-01-28 20:50:00|17126.3|17122.3|17129.8|17125.8|17132.3|17128.3|17123.3|17119.3|207
1643403300000|2022-01-28 20:55:00|17128.8|17124.8|17148.8|17144.8|17157.3|17153.3|17128.3|17124.3|224
1643403600000|2022-01-28 21:00:00|17138.3|17134.3|17146.3|17142.3|17149.3|17145.3|17127.8|17123.8|86
1643403900000|2022-01-28 21:05:00|17157.3|17153.3|17140.8|17136.8|17162.3|17158.3|17140.8|17136.8|17
1643404200000|2022-01-28 21:10:00|17130.8|17126.8|17136.8|17118.8|17163.3|17159.3|17129.3|17118.1|12995236
1643404500000|2022-01-28 21:15:00|17137.5|17119.5|17147.3|17129.3|17159.3|17141.3|17136.1|17118.1|0
1643404800000|2022-01-28 21:20:00|17147.7|17129.7|17151.2|17133.2|17155.6|17137.6|17145|17127|0
1643405100000|2022-01-28 21:25:00|17151.5|17133.5|17154.3|17136.3|17156|17138|17147.9|17129.9|0
1643405400000|2022-01-28 21:30:00|17153.3|17135.3|17152.6|17134.6|17153.3|17135.3|17148.5|17130.5|0
1643405700000|2022-01-28 21:35:00|17153.3|17135.3|17156.7|17138.7|17156.7|17138.7|17152|17134|0
1643406000000|2022-01-28 21:40:00|17156|17138|17158.8|17140.8|17160.8|17142.8|17156|17138|0
1643406300000|2022-01-28 21:45:00|17158.1|17140.1|17154.7|17136.7|17158.8|17140.8|17154.7|17136.7|0
1643406600000|2022-01-28 21:50:00|17154|17136|17157.7|17139.7|17158.4|17140.4|17152|17134|0
1643406900000|2022-01-28 21:55:00|17157.4|17139.4|17152.9|17134.9|17157.7|17139.7|17150.9|17132.9|0
1643583600000|2022-01-30 23:00:00|17151.1|17133.1|17143.6|17125.6|17156.2|17138.2|17137.5|17119.5|0
1643583900000|2022-01-30 23:05:00|17144.3|17126.3|17152.5|17134.5|17160|17142|17142.3|17124.3|0
1643584200000|2022-01-30 23:10:00|17153.2|17135.2|17139.2|17121.2|17154.5|17136.5|17135.8|17117.8|0
1643584500000|2022-01-30 23:15:00|17138.9|17120.9|17128.6|17110.6|17142.6|17124.6|17122.2|17104.2|0
1643584800000|2022-01-30 23:20:00|17128.3|17110.3|17128.4|17110.4|17132.7|17114.7|17121.8|17103.8|0
1643585100000|2022-01-30 23:25:00|17129.7|17111.7|17140.3|17122.3|17140.3|17122.3|17124.6|17106.6|0
1643585400000|2022-01-30 23:30:00|17140.6|17122.6|17133.1|17115.1|17141.6|17123.6|17129.7|17111.7|0
1643585700000|2022-01-30 23:35:00|17132.8|17114.8|17121|17103|17133.1|17115.1|17118.8|17100.8|0
1643586000000|2022-01-30 23:40:00|17120.3|17102.3|17118.5|17100.5|17132.6|17114.6|17118.5|17100.5|0
1643586300000|2022-01-30 23:45:00|17118.8|17100.8|17114.3|17096.3|17118.8|17100.8|17106.1|17088.1|0
1643586600000|2022-01-30 23:50:00|17114.9|17096.9|17124.9|17106.9|17127.3|17109.3|17113.3|17095.3|0
1643586900000|2022-01-30 23:55:00|17124.5|17106.5|17132.7|17114.7|17132.7|17114.7|17120.4|17102.4|0
1643587200000|2022-01-31 00:00:00|17133|17115|17124.6|17106.6|17134.1|17116.1|17116|17098|0
1643587500000|2022-01-31 00:05:00|17124.2|17106.2|17117.8|17099.8|17128|17110|17113.7|17095.7|0
1643587800000|2022-01-31 00:10:00|17117.2|17099.2|17134.2|17116.2|17135.5|17117.5|17117.2|17099.2|0
1643588100000|2022-01-31 00:15:00|17133.5|17115.5|17136.3|17118.3|17151.6|17133.6|17132.1|17114.1|0
1643588400000|2022-01-31 00:20:00|17136.5|17118.5|17125.3|17107.3|17147.8|17129.8|17124.9|17106.9|0
1643588700000|2022-01-31 00:25:00|17125.7|17107.7|17144.1|17126.1|17144.4|17126.4|17125.7|17107.7|0
1643589000000|2022-01-31 00:30:00|17144.2|17126.2|17149.3|17131.3|17149.9|17131.9|17140.1|17122.1|0
1643589300000|2022-01-31 00:35:00|17150.1|17132.1|17146.2|17128.2|17160.5|17142.5|17145.5|17127.5|0
1643589600000|2022-01-31 00:40:00|17146|17128|17139|17121|17147|17129|17135.1|17117.1|0
1643589900000|2022-01-31 00:45:00|17138.6|17120.6|17140.5|17122.5|17145.9|17127.9|17137.4|17119.4|0
1643590200000|2022-01-31 00:50:00|17140.1|17122.1|17138.7|17120.7|17144.5|17126.5|17134.5|17116.5|0
1643590500000|2022-01-31 00:55:00|17138.6|17120.6|17130.4|17112.4|17141.3|17123.3|17128|17110|0
1643590800000|2022-01-31 01:00:00|17130.8|17112.8|17161.8|17157.8|17171.3|17167.3|17130.4|17112.4|333
1643591100000|2022-01-31 01:05:00|17162.8|17158.8|17178.8|17174.8|17183.8|17179.8|17157.3|17153.3|264
1643591400000|2022-01-31 01:10:00|17177.3|17173.3|17178.3|17174.3|17179.3|17175.3|17167.8|17163.8|86
1643591700000|2022-01-31 01:15:00|17177.3|17173.3|17181.3|17177.3|17185.3|17181.3|17171.3|17167.3|251
1643592000000|2022-01-31 01:20:00|17180.3|17176.3|17186.3|17182.3|17190.8|17186.8|17179.3|17175.3|227
1643592300000|2022-01-31 01:25:00|17187.8|17183.8|17192.8|17188.8|17196.3|17192.3|17185.3|17181.3|97
1643592600000|2022-01-31 01:30:00|17192.3|17188.3|17181.3|17177.3|17195.8|17191.8|17172.3|17168.3|209
1643592900000|2022-01-31 01:35:00|17180.3|17176.3|17168.3|17164.3|17185.3|17181.3|17168.3|17164.3|192
1643593200000|2022-01-31 01:40:00|17167.3|17163.3|17181.8|17177.8|17185.3|17181.3|17167.3|17163.3|97
1643593500000|2022-01-31 01:45:00|17182.3|17178.3|17185.8|17181.8|17189.8|17185.8|17171.8|17167.8|126
1643593800000|2022-01-31 01:50:00|17187.3|17183.3|17184.8|17180.8|17191.3|17187.3|17184.3|17180.3|192
1643594100000|2022-01-31 01:55:00|17181.3|17177.3|17185.8|17181.8|17190.8|17186.8|17176.3|17172.3|176
1643594400000|2022-01-31 02:00:00|17184.8|17180.8|17191.3|17187.3|17193.8|17189.8|17180.8|17176.8|154
1643594700000|2022-01-31 02:05:00|17192.3|17188.3|17196.3|17192.3|17198.3|17194.3|17188.8|17184.8|82
1643595000000|2022-01-31 02:10:00|17197.3|17193.3|17209.3|17205.3|17215.8|17211.8|17197.3|17193.3|108
1643595300000|2022-01-31 02:15:00|17208.8|17204.8|17221.3|17217.3|17225.3|17221.3|17208.8|17204.8|167
1643595600000|2022-01-31 02:20:00|17222.8|17218.8|17225.3|17221.3|17225.8|17221.8|17219.3|17215.3|92
1643595900000|2022-01-31 02:25:00|17222.8|17218.8|17217.8|17213.8|17234.8|17230.8|17216.3|17212.3|214
1643596200000|2022-01-31 02:30:00|17216.3|17212.3|17211.3|17207.3|17219.3|17215.3|17211.3|17207.3|114
1643596500000|2022-01-31 02:35:00|17210.3|17206.3|17211.3|17207.3|17212.3|17208.3|17208.8|17204.8|36
1643596800000|2022-01-31 02:40:00|17210.8|17206.8|17207.3|17203.3|17213.3|17209.3|17205.3|17201.3|49
1643597100000|2022-01-31 02:45:00|17206.3|17202.3|17202.3|17198.3|17210.8|17206.8|17201.3|17197.3|91
1643597400000|2022-01-31 02:50:00|17202.8|17198.8|17210.8|17206.8|17218.3|17214.3|17202.3|17198.3|262
1643597700000|2022-01-31 02:55:00|17211.3|17207.3|17219.3|17215.3|17222.3|17218.3|17211.3|17207.3|129
1643598000000|2022-01-31 03:00:00|17219.8|17215.8|17219.8|17215.8|17222.3|17218.3|17214.3|17210.3|108
1643598300000|2022-01-31 03:05:00|17219.3|17215.3|17215.8|17211.8|17219.3|17215.3|17213.8|17209.8|76
1643598600000|2022-01-31 03:10:00|17216.3|17212.3|17217.9|17213.9|17223.9|17219.9|17216.3|17212.3|100
1643598900000|2022-01-31 03:15:00|17218.4|17214.4|17221.4|17217.4|17222.4|17218.4|17216.4|17212.4|84
1643599200000|2022-01-31 03:20:00|17219.9|17215.9|17221.4|17217.4|17227.4|17223.4|17215.4|17211.4|328
1643599500000|2022-01-31 03:25:00|17222.4|17218.4|17213.4|17209.4|17226.4|17222.4|17211.9|17207.9|296
1643599800000|2022-01-31 03:30:00|17216.4|17212.4|17233.9|17229.9|17236.4|17232.4|17214.9|17210.9|249
1643600100000|2022-01-31 03:35:00|17234.4|17230.4|17278.4|17274.4|17279.4|17275.4|17234.4|17230.4|1117
1643600400000|2022-01-31 03:40:00|17278.9|17274.9|17266.9|17262.9|17278.9|17274.9|17266.4|17262.4|638
1643600700000|2022-01-31 03:45:00|17265.9|17261.9|17266.9|17262.9|17279.9|17275.9|17238.4|17234.4|3794
1643601000000|2022-01-31 03:50:00|17266.4|17262.4|17249.9|17245.9|17274.4|17270.4|17244.4|17240.4|1825
1643601300000|2022-01-31 03:55:00|17248.4|17244.4|17269.4|17265.4|17291.4|17287.4|17218.9|17214.9|1988
1643601600000|2022-01-31 04:00:00|17270.4|17266.4|17283.4|17279.4|17290.4|17286.4|17251.4|17247.4|1725
1643601900000|2022-01-31 04:05:00|17283.9|17279.9|17307.9|17303.9|17311.4|17307.4|17274.9|17270.9|1497
1643602200000|2022-01-31 04:10:00|17308.9|17304.9|17306.9|17302.9|17314.9|17310.9|17291.9|17287.9|657
1643602500000|2022-01-31 04:15:00|17307.4|17303.4|17299.9|17295.9|17323.4|17319.4|17293.9|17289.9|1398
1643602800000|2022-01-31 04:20:00|17297.9|17293.9|17290.4|17286.4|17303.4|17299.4|17274.9|17270.9|1264
1643603100000|2022-01-31 04:25:00|17289.4|17285.4|17287.9|17283.9|17300.4|17296.4|17274.4|17270.4|901
1643603400000|2022-01-31 04:30:00|17287.4|17283.4|17265.4|17261.4|17294.9|17290.9|17257.9|17253.9|795
1643603700000|2022-01-31 04:35:00|17263.9|17259.9|17296.9|17292.9|17297.9|17293.9|17261.9|17257.9|594
1643604000000|2022-01-31 04:40:00|17296.4|17292.4|17303.4|17299.4|17313.4|17309.4|17289.4|17285.4|778
1643604300000|2022-01-31 04:45:00|17303.2|17299.2|17302.9|17298.9|17313.4|17309.4|17288.7|17284.7|762
1643604600000|2022-01-31 04:50:00|17302.4|17298.4|17313.2|17309.2|17314.9|17310.9|17291.9|17287.9|408
1643604900000|2022-01-31 04:55:00|17312.9|17308.9|17307.9|17303.9|17316.4|17312.4|17299.7|17295.7|363
1643605200000|2022-01-31 05:00:00|17308.2|17304.2|17310.7|17306.7|17314.4|17310.4|17299.7|17295.7|472
1643605500000|2022-01-31 05:05:00|17310.9|17306.9|17290.9|17286.9|17317.2|17313.2|17283.9|17279.9|634
1643605800000|2022-01-31 05:10:00|17291.7|17287.7|17250.2|17246.2|17291.7|17287.7|17238.7|17234.7|1069
1643606100000|2022-01-31 05:15:00|17249.9|17245.9|17242.2|17238.2|17256.2|17252.2|17222.7|17218.7|833
1643606400000|2022-01-31 05:20:00|17241.7|17237.7|17275.4|17271.4|17286.9|17282.9|17231.7|17227.7|592
1643606700000|2022-01-31 05:25:00|17275.2|17271.2|17273.9|17269.9|17280.4|17276.4|17266.7|17262.7|441
1643607000000|2022-01-31 05:30:00|17274.2|17270.2|17266.7|17262.7|17285.7|17281.7|17257.9|17253.9|557
1643607300000|2022-01-31 05:35:00|17266.9|17262.9|17302.9|17298.9|17307.2|17303.2|17263.2|17259.2|624
1643607600000|2022-01-31 05:40:00|17302.7|17298.7|17302.4|17298.4|17310.9|17306.9|17298.4|17294.4|370
1643607900000|2022-01-31 05:45:00|17302.7|17298.7|17297.9|17293.9|17308.7|17304.7|17296.4|17292.4|292
1643608200000|2022-01-31 05:50:00|17297.7|17293.7|17289.7|17285.7|17299.2|17295.2|17283.9|17279.9|298
1643608500000|2022-01-31 05:55:00|17288.9|17284.9|17280.7|17276.7|17302.9|17298.9|17280.7|17276.7|409
1643608800000|2022-01-31 06:00:00|17281.2|17277.2|17277.9|17273.9|17291.7|17287.7|17270.7|17266.7|298
1643609100000|2022-01-31 06:05:00|17277.7|17273.7|17290.7|17286.7|17294.4|17290.4|17275.2|17271.2|284
1643609400000|2022-01-31 06:10:00|17290.9|17286.9|17302.4|17298.4|17302.9|17298.9|17288.9|17284.9|206
1643609700000|2022-01-31 06:15:00|17303.7|17299.7|17299.2|17295.2|17304.9|17300.9|17292.2|17288.2|268
1643610000000|2022-01-31 06:20:00|17299.4|17295.4|17312.7|17308.7|17312.7|17308.7|17293.7|17289.7|242
1643610300000|2022-01-31 06:25:00|17312.4|17308.4|17314.7|17310.7|17317.2|17313.2|17303.9|17299.9|415
1643610600000|2022-01-31 06:30:00|17313.9|17309.9|17333.9|17329.9|17345.7|17341.7|17313.9|17309.9|889
1643610900000|2022-01-31 06:35:00|17333.7|17329.7|17355.9|17351.9|17355.9|17351.9|17328.2|17324.2|665
1643611200000|2022-01-31 06:40:00|17356.2|17352.2|17354.7|17350.7|17365.7|17361.7|17346.2|17342.2|778
1643611500000|2022-01-31 06:45:00|17354.2|17350.2|17368.2|17364.2|17372.7|17368.7|17345.2|17341.2|621
1643611800000|2022-01-31 06:50:00|17367.2|17363.2|17358.4|17354.4|17373.2|17369.2|17358.4|17354.4|482
1643612100000|2022-01-31 06:55:00|17358.2|17354.2|17356.7|17352.7|17361.7|17357.7|17333.2|17329.2|598
1643612400000|2022-01-31 07:00:00|17356.4|17352.4|17335.2|17331.2|17356.7|17352.7|17323.9|17319.9|725
1643612700000|2022-01-31 07:05:00|17335.4|17331.4|17336.9|17332.9|17345.7|17341.7|17334.7|17330.7|439
1643613000000|2022-01-31 07:10:00|17337.4|17333.4|17328.9|17324.9|17340.2|17336.2|17314.7|17310.7|426
1643613300000|2022-01-31 07:15:00|17330.2|17326.2|17355.7|17351.7|17360.9|17356.9|17327.7|17323.7|537
1643613600000|2022-01-31 07:20:00|17355.9|17351.9|17354.2|17350.2|17359.4|17355.4|17348.2|17344.2|318
1643613900000|2022-01-31 07:25:00|17354.4|17350.4|17362.4|17358.4|17365.4|17361.4|17349.9|17345.9|496
1643614200000|2022-01-31 07:30:00|17362.2|17358.2|17338.7|17334.7|17365.2|17361.2|17332.7|17328.7|353
1643614500000|2022-01-31 07:35:00|17337.4|17333.4|17347.4|17343.4|17358.9|17354.9|17321.7|17317.7|374
1643614800000|2022-01-31 07:40:00|17348.2|17344.2|17354.9|17350.9|17360.7|17356.7|17348.2|17344.2|286
1643615100000|2022-01-31 07:45:00|17355.4|17351.4|17359.7|17355.7|17369.7|17365.7|17341.2|17337.2|421
1643615400000|2022-01-31 07:50:00|17359.4|17355.4|17355.9|17351.9|17367.9|17363.9|17351.4|17347.4|400
1643615700000|2022-01-31 07:55:00|17356.2|17352.2|17338.2|17334.2|17356.2|17352.2|17332.9|17328.9|777
1643616000000|2022-01-31 08:00:00|17337.9|17333.9|17309.7|17305.7|17344.4|17340.4|17300.2|17296.2|1004
1643616300000|2022-01-31 08:05:00|17309.4|17305.4|17301.9|17297.9|17322.7|17318.7|17283.7|17279.7|688
1643616600000|2022-01-31 08:10:00|17302.2|17298.2|17321.9|17317.9|17329.9|17325.9|17290.4|17286.4|1065
1643616900000|2022-01-31 08:15:00|17321.7|17317.7|17293.9|17289.9|17336.7|17332.7|17292.4|17288.4|396
1643617200000|2022-01-31 08:20:00|17293.7|17289.7|17296.4|17292.4|17314.7|17310.7|17283.4|17279.4|649
1643617500000|2022-01-31 08:25:00|17296.9|17292.9|17299.7|17295.7|17316.4|17312.4|17290.7|17286.7|432
1643617800000|2022-01-31 08:30:00|17300.2|17296.2|17289.4|17285.4|17308.4|17304.4|17286.9|17282.9|472
1643618100000|2022-01-31 08:35:00|17288.7|17284.7|17334.4|17330.4|17334.4|17330.4|17288.2|17284.2|505
1643618400000|2022-01-31 08:40:00|17334.7|17330.7|17345.2|17341.2|17359.9|17355.9|17333.9|17329.9|704
1643618700000|2022-01-31 08:45:00|17344.7|17340.7|17342.2|17338.2|17352.4|17348.4|17330.4|17326.4|733
1643619000000|2022-01-31 08:50:00|17341.9|17337.9|17349.9|17345.9|17357.2|17353.2|17335.7|17331.7|518
1643619300000|2022-01-31 08:55:00|17350.9|17346.9|17344.4|17340.4|17368.2|17364.2|17343.9|17339.9|712
1643619600000|2022-01-31 09:00:00|17346.7|17342.7|17354.7|17350.7|17367.4|17363.4|17340.2|17336.2|610
1643619900000|2022-01-31 09:05:00|17354.9|17350.9|17360.2|17356.2|17362.7|17358.7|17338.2|17334.2|698
1643620200000|2022-01-31 09:10:00|17359.9|17355.9|17344.7|17340.7|17362.4|17358.4|17324.2|17320.2|558
1643620500000|2022-01-31 09:15:00|17344.9|17340.9|17346.2|17342.2|17357.9|17353.9|17334.7|17330.7|608
1643620800000|2022-01-31 09:20:00|17346.4|17342.4|17341.9|17337.9|17354.2|17350.2|17330.7|17326.7|537
1643621100000|2022-01-31 09:25:00|17342.2|17338.2|17344.4|17340.4|17352.7|17348.7|17335.9|17331.9|461
1643621400000|2022-01-31 09:30:00|17345.4|17341.4|17298.4|17294.4|17347.2|17343.2|17297.2|17293.2|1625
1643621700000|2022-01-31 09:35:00|17299.4|17295.4|17296.4|17292.4|17321.2|17317.2|17294.9|17290.9|1079
1643622000000|2022-01-31 09:40:00|17296.7|17292.7|17300.4|17296.4|17320.2|17316.2|17295.4|17291.4|1109
1643622300000|2022-01-31 09:45:00|17300.7|17296.7|17314.2|17310.2|17323.2|17319.2|17299.9|17295.9|1299
1643622600000|2022-01-31 09:50:00|17314.4|17310.4|17286.2|17282.2|17316.2|17312.2|17286.2|17282.2|1644
1643622900000|2022-01-31 09:55:00|17286.4|17282.4|17315.2|17311.2|17315.7|17311.7|17286.4|17282.4|1612
1643623200000|2022-01-31 10:00:00|17314.4|17310.4|17324.4|17320.4|17326.9|17322.9|17309.7|17305.7|432
1643623500000|2022-01-31 10:05:00|17324.7|17320.7|17302.7|17298.7|17324.9|17320.9|17301.2|17297.2|248
1643623800000|2022-01-31 10:10:00|17314.3|17296.3|17308.8|17290.8|17314.3|17296.3|17295.5|17277.5|10690094
1643624100000|2022-01-31 10:15:00|17308.5|17290.5|17313.9|17295.9|17321.1|17303.1|17308.1|17290.1|0
1643624400000|2022-01-31 10:20:00|17313|17295|17303.3|17285.3|17314.4|17296.4|17292.5|17274.5|0
1643624700000|2022-01-31 10:25:00|17303.4|17285.4|17299.4|17281.4|17314.6|17296.6|17297.8|17279.8|0
1643625000000|2022-01-31 10:30:00|17299.6|17281.6|17289.7|17271.7|17302.1|17284.1|17275.4|17257.4|0
1643625300000|2022-01-31 10:35:00|17289.6|17271.6|17285.5|17267.5|17289.6|17271.6|17267.9|17249.9|0
1643625600000|2022-01-31 10:40:00|17285.3|17267.3|17293.4|17289.4|17298.4|17294.4|17284.5|17266.5|111
1643625900000|2022-01-31 10:45:00|17293.7|17289.7|17290.2|17286.2|17301.2|17297.2|17289.9|17285.9|75
1643626200000|2022-01-31 10:50:00|17289.9|17285.9|17298.9|17294.9|17303.4|17299.4|17287.9|17283.9|115
1643626500000|2022-01-31 10:55:00|17298.7|17294.7|17284.2|17280.2|17302.4|17298.4|17281.2|17277.2|295
1643626800000|2022-01-31 11:00:00|17283.2|17279.2|17278.9|17274.9|17287.9|17283.9|17272.9|17268.9|126
1643627100000|2022-01-31 11:05:00|17279.2|17275.2|17284.9|17280.9|17285.9|17281.9|17276.7|17272.7|43
1643627400000|2022-01-31 11:10:00|17284.7|17280.7|17268.7|17264.7|17288.4|17284.4|17268.7|17264.7|64
1643627700000|2022-01-31 11:15:00|17268.4|17264.4|17263.9|17259.9|17275.9|17271.9|17263.9|17259.9|95
1643628000000|2022-01-31 11:20:00|17264.9|17260.9|17263.9|17259.9|17268.9|17264.9|17260.4|17256.4|122
1643628300000|2022-01-31 11:25:00|17260.9|17256.9|17262.4|17258.4|17263.4|17259.4|17257.9|17253.9|8
1643628600000|2022-01-31 11:30:00|17264.9|17260.9|17273.9|17269.9|17278.4|17274.4|17264.9|17260.9|68
1643628900000|2022-01-31 11:35:00|17272.4|17268.4|17267.4|17263.4|17272.4|17268.4|17266.4|17262.4|113
1643629200000|2022-01-31 11:40:00|17268.4|17264.4|17269.4|17265.4|17275.4|17271.4|17268.4|17264.4|41
1643629500000|2022-01-31 11:45:00|17265.9|17261.9|17268.9|17264.9|17271.9|17267.9|17265.9|17261.9|18
1643629800000|2022-01-31 11:50:00|17269.4|17265.4|17272.4|17268.4|17272.4|17268.4|17268.4|17264.4|70
1643630100000|2022-01-31 11:55:00|17271.9|17267.9|17265.9|17261.9|17272.4|17268.4|17263.9|17259.9|63
1643630400000|2022-01-31 12:00:00|17269.9|17265.9|17260.4|17256.4|17269.9|17265.9|17257.9|17253.9|67
1643630700000|2022-01-31 12:05:00|17259.9|17255.9|17254.9|17250.9|17263.9|17259.9|17253.9|17249.9|177
1643631000000|2022-01-31 12:10:00|17256.9|17252.9|17255.4|17251.4|17263.9|17259.9|17255.4|17251.4|70
1643631300000|2022-01-31 12:15:00|17256.4|17252.4|17249.4|17245.4|17256.4|17252.4|17242.9|17238.9|283
1643631600000|2022-01-31 12:20:00|17247.4|17243.4|17242.4|17238.4|17248.4|17244.4|17238.4|17234.4|129
1643631900000|2022-01-31 12:25:00|17242.9|17238.9|17247.4|17243.4|17252.4|17248.4|17242.9|17238.9|83
1643632200000|2022-01-31 12:30:00|17244.9|17240.9|17254.4|17250.4|17254.4|17250.4|17244.9|17240.9|57
1643632500000|2022-01-31 12:35:00|17256.4|17252.4|17249.9|17245.9|17257.9|17253.9|17249.4|17245.4|69
1643632800000|2022-01-31 12:40:00|17248.4|17244.4|17251.9|17247.9|17252.4|17248.4|17241.4|17237.4|21
1643633100000|2022-01-31 12:45:00|17253.4|17249.4|17260.4|17256.4|17262.4|17258.4|17253.4|17249.4|29
1643633400000|2022-01-31 12:50:00|17260.9|17256.9|17253.9|17249.9|17262.4|17258.4|17253.9|17249.9|31
1643633700000|2022-01-31 12:55:00|17254.9|17250.9|17259.9|17255.9|17263.9|17259.9|17254.9|17250.9|50
1643634000000|2022-01-31 13:00:00|17261.9|17257.9|17258.4|17254.4|17263.4|17259.4|17258.4|17254.4|13
1643634300000|2022-01-31 13:05:00|17249.4|17245.4|17255.9|17251.9|17257.4|17253.4|17249.4|17245.4|43
1643634600000|2022-01-31 13:10:00|17256.9|17252.9|17261.4|17257.4|17263.9|17259.9|17256.9|17252.9|70
1643634900000|2022-01-31 13:15:00|17261.9|17257.9|17258.9|17254.9|17262.4|17258.4|17257.9|17253.9|61
1643635200000|2022-01-31 13:20:00|17257.4|17253.4|17262.9|17258.9|17265.4|17261.4|17257.4|17253.4|65
1643635500000|2022-01-31 13:25:00|17261.9|17257.9|17270.4|17266.4|17270.4|17266.4|17260.4|17256.4|97
1643635800000|2022-01-31 13:30:00|17272.9|17268.9|17277.4|17273.4|17283.4|17279.4|17272.9|17268.9|171
1643636100000|2022-01-31 13:35:00|17276.9|17272.9|17284.9|17280.9|17284.9|17280.9|17275.9|17271.9|69
1643636400000|2022-01-31 13:40:00|17283.9|17279.9|17284.4|17280.4|17286.9|17282.9|17278.4|17274.4|63
1643636700000|2022-01-31 13:45:00|17283.9|17279.9|17283.4|17279.4|17285.9|17281.9|17278.4|17274.4|53
1643637000000|2022-01-31 13:50:00|17284.4|17280.4|17279.9|17275.9|17285.4|17281.4|17279.9|17275.9|53
1643637300000|2022-01-31 13:55:00|17281.4|17277.4|17280.9|17276.9|17287.9|17283.9|17279.9|17275.9|13
1643637600000|2022-01-31 14:00:00|17276.9|17272.9|17279.4|17275.4|17281.4|17277.4|17276.4|17272.4|10
1643637900000|2022-01-31 14:05:00|17283.4|17279.4|17283.4|17279.4|17286.4|17282.4|17283.4|17279.4|23
1643638200000|2022-01-31 14:10:00|17281.4|17277.4|17276.4|17272.4|17282.9|17278.9|17276.4|17272.4|38
1643638500000|2022-01-31 14:15:00|17277.9|17273.9|17277.4|17273.4|17279.4|17275.4|17274.9|17270.9|13
1643638800000|2022-01-31 14:20:00|17276.9|17272.9|17277.9|17273.9|17279.4|17275.4|17272.9|17268.9|74
1643639100000|2022-01-31 14:25:00|17277.4|17273.4|17278.9|17274.9|17281.9|17277.9|17273.9|17269.9|54
1643639400000|2022-01-31 14:30:00|17281.4|17277.4|17299.9|17295.9|17306.4|17302.4|17277.9|17273.9|572
1643639700000|2022-01-31 14:35:00|17301.4|17297.4|17312.4|17308.4|17312.9|17308.9|17288.9|17284.9|222
1643640000000|2022-01-31 14:40:00|17311.9|17307.9|17325.4|17321.4|17329.4|17325.4|17311.4|17307.4|303
1643640300000|2022-01-31 14:45:00|17327.9|17323.9|17307.4|17303.4|17336.4|17332.4|17305.9|17301.9|516
1643640600000|2022-01-31 14:50:00|17308.9|17304.9|17329.4|17325.4|17335.4|17331.4|17305.9|17301.9|383
1643640900000|2022-01-31 14:55:00|17330.4|17326.4|17340.4|17336.4|17341.9|17337.9|17325.9|17321.9|403
1643641200000|2022-01-31 15:00:00|17339.9|17335.9|17334.4|17330.4|17342.9|17338.9|17334.4|17330.4|611
1643641500000|2022-01-31 15:05:00|17333.9|17329.9|17361.4|17357.4|17361.4|17357.4|17328.4|17324.4|278
1643641800000|2022-01-31 15:10:00|17362.4|17358.4|17357.9|17353.9|17364.9|17360.9|17354.9|17350.9|207
1643642100000|2022-01-31 15:15:00|17360.4|17356.4|17360.9|17356.9|17366.4|17362.4|17355.9|17351.9|140
1643642400000|2022-01-31 15:20:00|17358.9|17354.9|17364.9|17360.9|17378.4|17374.4|17357.4|17353.4|337
1643642700000|2022-01-31 15:25:00|17366.4|17362.4|17349.4|17345.4|17370.4|17366.4|17349.4|17345.4|414
1643643000000|2022-01-31 15:30:00|17350.4|17346.4|17361.4|17357.4|17361.4|17357.4|17344.4|17340.4|259
1643643300000|2022-01-31 15:35:00|17365.4|17361.4|17358.4|17354.4|17368.4|17364.4|17356.9|17352.9|109
1643643600000|2022-01-31 15:40:00|17356.9|17352.9|17352.9|17348.9|17356.9|17352.9|17345.4|17341.4|101
1643643900000|2022-01-31 15:45:00|17352.4|17348.4|17352.9|17348.9|17352.9|17348.9|17340.9|17336.9|45
1643644200000|2022-01-31 15:50:00|17354.4|17350.4|17363.9|17359.9|17367.4|17363.4|17353.9|17349.9|111
1643644500000|2022-01-31 15:55:00|17365.4|17361.4|17367.9|17363.9|17368.4|17364.4|17357.9|17353.9|114
1643644800000|2022-01-31 16:00:00|17368.9|17364.9|17373.4|17369.4|17373.9|17369.9|17364.9|17360.9|178
1643645100000|2022-01-31 16:05:00|17374.4|17370.4|17365.9|17361.9|17375.9|17371.9|17365.4|17361.4|346
1643645400000|2022-01-31 16:10:00|17362.4|17358.4|17361.9|17357.9|17364.9|17360.9|17354.4|17350.4|124
1643645700000|2022-01-31 16:15:00|17359.4|17355.4|17356.9|17352.9|17361.4|17357.4|17349.9|17345.9|129
1643646000000|2022-01-31 16:20:00|17359.4|17355.4|17344.9|17340.9|17362.9|17358.9|17336.9|17332.9|225
1643646300000|2022-01-31 16:25:00|17343.9|17339.9|17331.9|17327.9|17351.4|17347.4|17330.4|17326.4|360
1643646600000|2022-01-31 16:30:00|17331.4|17327.4|17355.9|17351.9|17358.9|17354.9|17329.4|17325.4|275
1643646900000|2022-01-31 16:35:00|17353.4|17349.4|17352.9|17348.9|17360.9|17356.9|17351.9|17347.9|65
1643647200000|2022-01-31 16:40:00|17355.4|17351.4|17360.4|17356.4|17360.4|17356.4|17351.4|17347.4|39
1643647500000|2022-01-31 16:45:00|17359.9|17355.9|17367.4|17363.4|17368.4|17364.4|17355.4|17351.4|82
1643647800000|2022-01-31 16:50:00|17366.4|17362.4|17376.9|17372.9|17380.9|17376.9|17366.4|17362.4|187
1643648100000|2022-01-31 16:55:00|17377.4|17373.4|17372.4|17368.4|17380.4|17376.4|17370.9|17366.9|138
1643648400000|2022-01-31 17:00:00|17373.9|17369.9|17368.4|17364.4|17378.4|17374.4|17366.4|17362.4|116
1643648700000|2022-01-31 17:05:00|17368.9|17364.9|17367.9|17363.9|17378.4|17374.4|17367.9|17363.9|203
1643649000000|2022-01-31 17:10:00|17368.4|17364.4|17369.9|17365.9|17375.4|17371.4|17367.4|17363.4|62
1643649300000|2022-01-31 17:15:00|17369.4|17365.4|17389.9|17385.9|17391.9|17387.9|17366.4|17362.4|373
1643649600000|2022-01-31 17:20:00|17390.4|17386.4|17374.9|17370.9|17392.4|17388.4|17374.9|17370.9|194
1643649900000|2022-01-31 17:25:00|17374.4|17370.4|17381.4|17377.4|17383.9|17379.9|17374.4|17370.4|47
1643650200000|2022-01-31 17:30:00|17384.4|17380.4|17373.9|17369.9|17386.4|17382.4|17373.4|17369.4|61
1643650500000|2022-01-31 17:35:00|17374.9|17370.9|17378.4|17374.4|17379.9|17375.9|17373.4|17369.4|44
1643650800000|2022-01-31 17:40:00|17375.9|17371.9|17378.4|17374.4|17378.4|17374.4|17373.9|17369.9|27
1643651100000|2022-01-31 17:45:00|17381.9|17377.9|17390.4|17386.4|17390.9|17386.9|17381.9|17377.9|78
1643651400000|2022-01-31 17:50:00|17389.4|17385.4|17395.4|17391.4|17395.9|17391.9|17387.9|17383.9|82
1643651700000|2022-01-31 17:55:00|17393.9|17389.9|17394.4|17390.4|17398.9|17394.9|17390.9|17386.9|72
1643652000000|2022-01-31 18:00:00|17394.9|17390.9|17389.9|17385.9|17395.9|17391.9|17388.9|17384.9|101
1643652300000|2022-01-31 18:05:00|17388.4|17384.4|17391.4|17387.4|17391.9|17387.9|17386.9|17382.9|70
1643652600000|2022-01-31 18:10:00|17392.9|17388.9|17392.9|17388.9|17393.4|17389.4|17388.4|17384.4|33
1643652900000|2022-01-31 18:15:00|17393.9|17389.9|17401.4|17397.4|17403.9|17399.9|17393.4|17389.4|228
1643653200000|2022-01-31 18:20:00|17404.9|17400.9|17419.4|17415.4|17420.9|17416.9|17403.4|17399.4|173
1643653500000|2022-01-31 18:25:00|17418.4|17414.4|17414.9|17410.9|17421.9|17417.9|17414.9|17410.9|84
1643653800000|2022-01-31 18:30:00|17416.9|17412.9|17413.9|17409.9|17422.9|17418.9|17413.4|17409.4|215
1643654100000|2022-01-31 18:35:00|17413.4|17409.4|17424.9|17420.9|17426.4|17422.4|17413.4|17409.4|191
1643654400000|2022-01-31 18:40:00|17423.9|17419.9|17418.4|17414.4|17432.9|17428.9|17418.4|17414.4|133
1643654700000|2022-01-31 18:45:00|17423.9|17419.9|17431.9|17427.9|17431.9|17427.9|17422.4|17418.4|19
1643655000000|2022-01-31 18:50:00|17431.4|17427.4|17436.9|17432.9|17439.9|17435.9|17428.9|17424.9|304
1643655300000|2022-01-31 18:55:00|17436.4|17432.4|17440.4|17436.4|17442.4|17438.4|17435.9|17431.9|160
1643655600000|2022-01-31 19:00:00|17442.4|17438.4|17442.9|17438.9|17446.9|17442.9|17439.9|17435.9|136
1643655900000|2022-01-31 19:05:00|17444.4|17440.4|17450.9|17446.9|17456.4|17452.4|17444.4|17440.4|284
1643656200000|2022-01-31 19:10:00|17452.4|17448.4|17452.9|17448.9|17454.9|17450.9|17450.9|17446.9|43
1643656500000|2022-01-31 19:15:00|17451.9|17447.9|17457.9|17453.9|17459.9|17455.9|17449.4|17445.4|99
1643656800000|2022-01-31 19:20:00|17453.4|17449.4|17452.4|17448.4|17457.4|17453.4|17448.4|17444.4|62
1643657100000|2022-01-31 19:25:00|17453.4|17449.4|17459.9|17455.9|17460.4|17456.4|17450.9|17446.9|55
1643657400000|2022-01-31 19:30:00|17459.4|17455.4|17457.4|17453.4|17459.4|17455.4|17452.9|17448.9|106
1643657700000|2022-01-31 19:35:00|17456.9|17452.9|17456.9|17452.9|17458.9|17454.9|17453.9|17449.9|81
1643658000000|2022-01-31 19:40:00|17458.4|17454.4|17458.4|17454.4|17466.4|17462.4|17458.4|17454.4|142
1643658300000|2022-01-31 19:45:00|17459.4|17455.4|17457.4|17453.4|17463.9|17459.9|17453.4|17449.4|78
1643658600000|2022-01-31 19:50:00|17459.4|17455.4|17459.4|17455.4|17461.9|17457.9|17455.4|17451.4|180
1643658900000|2022-01-31 19:55:00|17460.4|17456.4|17468.9|17464.9|17468.9|17464.9|17459.4|17455.4|193
1643659200000|2022-01-31 20:00:00|17467.4|17463.4|17472.4|17468.4|17472.4|17468.4|17466.4|17462.4|196
1643659500000|2022-01-31 20:05:00|17472.9|17468.9|17465.4|17461.4|17475.9|17471.9|17465.4|17461.4|263
1643659800000|2022-01-31 20:10:00|17466.4|17462.4|17439.4|17435.4|17466.4|17462.4|17438.4|17434.4|103
1643660100000|2022-01-31 20:15:00|17439.9|17435.9|17435.4|17431.4|17446.9|17442.9|17432.9|17428.9|87
1643660400000|2022-01-31 20:20:00|17435.9|17431.9|17456.4|17452.4|17458.9|17454.9|17435.9|17431.9|116
1643660700000|2022-01-31 20:25:00|17456.9|17452.9|17454.4|17450.4|17461.9|17457.9|17452.4|17448.4|119
1643661000000|2022-01-31 20:30:00|17453.4|17449.4|17470.9|17466.9|17471.4|17467.4|17449.9|17445.9|57
1643661300000|2022-01-31 20:35:00|17469.4|17465.4|17459.9|17455.9|17471.9|17467.9|17459.9|17455.9|47
1643661600000|2022-01-31 20:40:00|17458.4|17454.4|17450.4|17446.4|17461.9|17457.9|17450.4|17446.4|44
1643661900000|2022-01-31 20:45:00|17449.4|17445.4|17462.4|17458.4|17462.4|17458.4|17447.4|17443.4|71
1643662200000|2022-01-31 20:50:00|17468.4|17464.4|17485.4|17481.4|17485.4|17481.4|17463.4|17459.4|89
1643662500000|2022-01-31 20:55:00|17484.9|17480.9|17465.9|17461.9|17488.4|17484.4|17465.9|17461.9|99
1643662800000|2022-01-31 21:00:00|17463.9|17459.9|17476.4|17472.4|17479.4|17475.4|17459.4|17455.4|39
1643663100000|2022-01-31 21:05:00|17454.9|17450.9|17479.4|17475.4|17479.4|17475.4|17454.9|17450.9|13
1643663400000|2022-01-31 21:10:00|17474.4|17470.4|17473.9|17455.9|17480.4|17476.4|17454.4|17450.4|10753275
1643663700000|2022-01-31 21:15:00|17474.6|17456.6|17477|17459|17480|17462|17473.9|17455.9|0
1643664000000|2022-01-31 21:20:00|17477.3|17459.3|17478.7|17460.7|17480|17462|17474.6|17456.6|0
1643664300000|2022-01-31 21:25:00|17478.3|17460.3|17480.6|17462.6|17481.9|17463.9|17477.8|17459.8|0
1643664600000|2022-01-31 21:30:00|17480.2|17462.2|17479.7|17461.7|17482.9|17464.9|17478.2|17460.2|0
1643664900000|2022-01-31 21:35:00|17479.4|17461.4|17477.2|17459.2|17485.4|17467.4|17476.5|17458.5|0
1643665200000|2022-01-31 21:40:00|17476.5|17458.5|17477.2|17459.2|17479.9|17461.9|17475.9|17457.9|0
1643665500000|2022-01-31 21:45:00|17477.9|17459.9|17475.9|17457.9|17479.3|17461.3|17474.5|17456.5|0
1643665800000|2022-01-31 21:50:00|17475.5|17457.5|17473.8|17455.8|17475.9|17457.9|17473.1|17455.1|0
1643666100000|2022-01-31 21:55:00|17474.5|17456.5|17478|17460|17478.9|17460.9|17473.8|17455.8|0
1643666400000|2022-01-31 22:00:00|17476.3|17458.3|17476.2|17458.2|17479.3|17461.3|17476.1|17458.1|0
1643666700000|2022-01-31 22:05:00|17475.8|17457.8|17475.5|17457.5|17476.2|17458.2|17475|17457|0
1643667000000|2022-01-31 22:10:00|17475.3|17457.3|17476|17458|17477.1|17459.1|17474.8|17456.8|0
1643667300000|2022-01-31 22:15:00|17476.1|17458.1|17476.7|17458.7|17476.7|17458.7|17476.1|17458.1|0
1643667600000|2022-01-31 22:20:00|17477|17459|17477|17459|17478.3|17460.3|17476.6|17458.6|0
1643667900000|2022-01-31 22:25:00|17476.4|17458.4|17478|17460|17478|17460|17476.3|17458.3|0
1643668200000|2022-01-31 22:30:00|17478.3|17460.3|17480.1|17462.1|17481.1|17463.1|17478|17460|0
1643668500000|2022-01-31 22:35:00|17481.2|17463.2|17485.6|17467.6|17485.6|17467.6|17480.5|17462.5|0
1643668800000|2022-01-31 22:40:00|17484.6|17466.6|17484.5|17466.5|17485.6|17467.6|17482.9|17464.9|0
1643669100000|2022-01-31 22:45:00|17484.2|17466.2|17484.3|17466.3|17485.9|17467.9|17483.9|17465.9|0
1643669400000|2022-01-31 22:50:00|17484.4|17466.4|17482.9|17464.9|17485|17467|17482.9|17464.9|0
1643669700000|2022-01-31 22:55:00|17482.7|17464.7|17481.7|17463.7|17482.9|17464.9|17481.3|17463.3|0
1643670000000|2022-01-31 23:00:00|17483|17465|17482|17464|17491.5|17473.5|17480.6|17462.6|0
1643670300000|2022-01-31 23:05:00|17482.3|17464.3|17490.2|17472.2|17492.2|17474.2|17477.9|17459.9|0
1643670600000|2022-01-31 23:10:00|17490.9|17472.9|17477.9|17459.9|17492.2|17474.2|17477.2|17459.2|0
1643670900000|2022-01-31 23:15:00|17478.6|17460.6|17479.9|17461.9|17484|17466|17478.6|17460.6|0
1643671200000|2022-01-31 23:20:00|17480.3|17462.3|17485.7|17467.7|17488.4|17470.4|17480.3|17462.3|0
1643671500000|2022-01-31 23:25:00|17485|17467|17480.2|17462.2|17489.8|17471.8|17477.5|17459.5|0
1643671800000|2022-01-31 23:30:00|17481.3|17463.3|17476.2|17458.2|17483.7|17465.7|17472.1|17454.1|0
1643672100000|2022-01-31 23:35:00|17474.2|17456.2|17482.2|17464.2|17482.8|17464.8|17474.2|17456.2|0
1643672400000|2022-01-31 23:40:00|17481.8|17463.8|17484.2|17466.2|17484.2|17466.2|17478.1|17460.1|0
1643672700000|2022-01-31 23:45:00|17483.5|17465.5|17483.5|17465.5|17484.2|17466.2|17481.8|17463.8|0
1643673000000|2022-01-31 23:50:00|17483.2|17465.2|17482.8|17464.8|17486.3|17468.3|17481.5|17463.5|0
1643673300000|2022-01-31 23:55:00|17483.2|17465.2|17483.5|17465.5|17484.9|17466.9|17480.8|17462.8|0
1643673600000|2022-02-01 00:00:00|17484.2|17466.2|17482.8|17464.8|17485.6|17467.6|17481.5|17463.5|0
1643673900000|2022-02-01 00:05:00|17483.5|17465.5|17479.6|17461.6|17485.6|17467.6|17478.6|17460.6|0
1643674200000|2022-02-01 00:10:00|17480.3|17462.3|17481|17463|17483.1|17465.1|17477.6|17459.6|0
1643674500000|2022-02-01 00:15:00|17480|17462|17480.8|17462.8|17490.6|17472.6|17479|17461|0
1643674800000|2022-02-01 00:20:00|17480.9|17462.9|17485.4|17467.4|17485.4|17467.4|17478.8|17460.8|0
1643675100000|2022-02-01 00:25:00|17485|17467|17483.1|17465.1|17486.4|17468.4|17481.1|17463.1|0
1643675400000|2022-02-01 00:30:00|17483.3|17465.3|17482.9|17464.9|17485.3|17467.3|17480.1|17462.1|0
1643675700000|2022-02-01 00:35:00|17483.3|17465.3|17481.1|17463.1|17484.8|17466.8|17479.2|17461.2|0
1643676000000|2022-02-01 00:40:00|17480.7|17462.7|17479.5|17461.5|17481.6|17463.6|17477.5|17459.5|0
1643676300000|2022-02-01 00:45:00|17479.9|17461.9|17490.1|17472.1|17491.4|17473.4|17479.9|17461.9|0
1643676600000|2022-02-01 00:50:00|17490.3|17472.3|17488.9|17470.9|17494.5|17476.5|17488.2|17470.2|0
1643676900000|2022-02-01 00:55:00|17488.5|17470.5|17491.7|17473.7|17493.2|17475.2|17488.5|17470.5|0
1643677200000|2022-02-01 01:00:00|17491.5|17473.5|17458.4|17454.4|17491.7|17474.4|17447.4|17443.4|295
1643677500000|2022-02-01 01:05:00|17459.9|17455.9|17469.9|17465.9|17479.4|17475.4|17454.4|17450.4|251
1643677800000|2022-02-01 01:10:00|17466.9|17462.9|17475.9|17471.9|17476.4|17472.4|17463.9|17459.9|163
1643678100000|2022-02-01 01:15:00|17472.4|17468.4|17471.9|17467.9|17475.4|17471.4|17462.4|17458.4|226
1643678400000|2022-02-01 01:20:00|17469.9|17465.9|17468.9|17464.9|17474.9|17470.9|17464.9|17460.9|107
1643678700000|2022-02-01 01:25:00|17470.4|17466.4|17464.4|17460.4|17470.9|17466.9|17460.4|17456.4|71
1643679000000|2022-02-01 01:30:00|17463.9|17459.9|17460.4|17456.4|17467.4|17463.4|17459.9|17455.9|190
1643679300000|2022-02-01 01:35:00|17459.9|17455.9|17460.4|17456.4|17466.4|17462.4|17458.9|17454.9|97
1643679600000|2022-02-01 01:40:00|17459.9|17455.9|17459.4|17455.4|17466.4|17462.4|17457.9|17453.9|97
1643679900000|2022-02-01 01:45:00|17460.9|17456.9|17452.9|17448.9|17460.9|17456.9|17450.9|17446.9|77
1643680200000|2022-02-01 01:50:00|17450.4|17446.4|17445.4|17441.4|17459.4|17455.4|17445.4|17441.4|158
1643680500000|2022-02-01 01:55:00|17446.4|17442.4|17449.9|17445.9|17455.9|17451.9|17442.9|17438.9|267
1643680800000|2022-02-01 02:00:00|17449.4|17445.4|17457.4|17453.4|17462.4|17458.4|17448.4|17444.4|173
1643681100000|2022-02-01 02:05:00|17458.9|17454.9|17457.4|17453.4|17458.9|17454.9|17451.4|17447.4|84
1643681400000|2022-02-01 02:10:00|17458.9|17454.9|17460.9|17456.9|17460.9|17456.9|17455.4|17451.4|87
1643681700000|2022-02-01 02:15:00|17462.4|17458.4|17459.4|17455.4|17464.4|17460.4|17457.4|17453.4|190
1643682000000|2022-02-01 02:20:00|17460.9|17456.9|17456.4|17452.4|17460.9|17456.9|17452.9|17448.9|167
1643682300000|2022-02-01 02:25:00|17457.4|17453.4|17459.9|17455.9|17459.9|17455.9|17456.4|17452.4|53
1643682600000|2022-02-01 02:30:00|17461.4|17457.4|17445.4|17441.4|17461.4|17457.4|17439.4|17435.4|121
1643682900000|2022-02-01 02:35:00|17444.4|17440.4|17451.4|17447.4|17451.9|17447.9|17440.4|17436.4|221
1643683200000|2022-02-01 02:40:00|17450.9|17446.9|17440.4|17436.4|17450.9|17446.9|17436.9|17432.9|85
1643683500000|2022-02-01 02:45:00|17436.9|17432.9|17438.9|17434.9|17440.4|17436.4|17431.4|17427.4|79
1643683800000|2022-02-01 02:50:00|17439.4|17435.4|17437.4|17433.4|17440.4|17436.4|17435.4|17431.4|26
1643684100000|2022-02-01 02:55:00|17435.4|17431.4|17434.9|17430.9|17441.4|17437.4|17433.4|17429.4|34
1643684400000|2022-02-01 03:00:00|17434.4|17430.4|17443.4|17439.4|17448.9|17444.9|17434.4|17430.4|100
1643684700000|2022-02-01 03:05:00|17445.4|17441.4|17440.4|17436.4|17448.4|17444.4|17440.4|17436.4|44
1643685000000|2022-02-01 03:10:00|17439.4|17435.4|17443.4|17439.4|17446.4|17442.4|17436.4|17432.4|44
1643685300000|2022-02-01 03:15:00|17443.9|17439.9|17445.4|17441.4|17447.4|17443.4|17442.4|17438.4|25
1643685600000|2022-02-01 03:20:00|17444.4|17440.4|17448.4|17444.4|17457.9|17453.9|17443.9|17439.9|134
1643685900000|2022-02-01 03:25:00|17447.9|17443.9|17456.4|17452.4|17462.9|17458.9|17442.4|17438.4|260
1643686200000|2022-02-01 03:30:00|17455.9|17451.9|17455.4|17451.4|17455.9|17451.9|17441.9|17437.9|194
1643686500000|2022-02-01 03:35:00|17454.9|17450.9|17475.9|17471.9|17483.4|17479.4|17451.9|17447.9|428
1643686800000|2022-02-01 03:40:00|17476.9|17472.9|17457.9|17453.9|17477.4|17473.4|17457.4|17453.4|307
1643687100000|2022-02-01 03:45:00|17457.4|17453.4|17443.9|17439.9|17457.4|17453.4|17392.4|17388.4|3579
1643687400000|2022-02-01 03:50:00|17443.4|17439.4|17464.4|17460.4|17471.4|17467.4|17427.4|17423.4|1531
1643687700000|2022-02-01 03:55:00|17463.9|17459.9|17461.4|17457.4|17474.4|17470.4|17450.9|17446.9|1174
1643688000000|2022-02-01 04:00:00|17460.9|17456.9|17481.9|17477.9|17482.4|17478.4|17457.4|17453.4|1056
1643688300000|2022-02-01 04:05:00|17483.4|17479.4|17479.4|17475.4|17491.4|17487.4|17475.9|17471.9|769
1643688600000|2022-02-01 04:10:00|17480.4|17476.4|17472.4|17468.4|17485.9|17481.9|17464.4|17460.4|432
1643688900000|2022-02-01 04:15:00|17471.4|17467.4|17485.4|17481.4|17501.9|17497.9|17468.9|17464.9|808
1643689200000|2022-02-01 04:20:00|17484.9|17480.9|17492.9|17488.9|17494.4|17490.4|17481.4|17477.4|645
1643689500000|2022-02-01 04:25:00|17490.9|17486.9|17499.4|17495.4|17507.4|17503.4|17486.9|17482.9|917
1643689800000|2022-02-01 04:30:00|17500.9|17496.9|17513.4|17509.4|17515.4|17511.4|17494.4|17490.4|602
1643690100000|2022-02-01 04:35:00|17512.4|17508.4|17531.9|17527.9|17532.4|17528.4|17510.9|17506.9|720
1643690400000|2022-02-01 04:40:00|17530.9|17526.9|17531.4|17527.4|17541.4|17537.4|17517.4|17513.4|829
1643690700000|2022-02-01 04:45:00|17532.7|17528.7|17513.9|17509.9|17555.2|17551.2|17509.4|17505.4|1165
1643691000000|2022-02-01 04:50:00|17512.4|17508.4|17535.7|17531.7|17540.9|17536.9|17512.4|17508.4|479
1643691300000|2022-02-01 04:55:00|17535.4|17531.4|17533.9|17529.9|17548.7|17544.7|17529.7|17525.7|339
1643691600000|2022-02-01 05:00:00|17533.7|17529.7|17531.2|17527.2|17545.2|17541.2|17530.4|17526.4|440
1643691900000|2022-02-01 05:05:00|17531.7|17527.7|17494.9|17490.9|17533.7|17529.7|17494.9|17490.9|574
1643692200000|2022-02-01 05:10:00|17494.7|17490.7|17516.4|17512.4|17526.7|17522.7|17489.4|17485.4|581
1643692500000|2022-02-01 05:15:00|17515.7|17511.7|17511.4|17507.4|17519.2|17515.2|17496.2|17492.2|375
1643692800000|2022-02-01 05:20:00|17511.7|17507.7|17501.7|17497.7|17513.4|17509.4|17494.9|17490.9|210
1643693100000|2022-02-01 05:25:00|17501.9|17497.9|17515.7|17511.7|17526.7|17522.7|17492.7|17488.7|356
1643693400000|2022-02-01 05:30:00|17515.4|17511.4|17541.7|17537.7|17544.2|17540.2|17507.2|17503.2|463
1643693700000|2022-02-01 05:35:00|17542.4|17538.4|17522.7|17518.7|17546.2|17542.2|17516.7|17512.7|380
1643694000000|2022-02-01 05:40:00|17522.4|17518.4|17519.7|17515.7|17525.7|17521.7|17494.9|17490.9|467
1643694300000|2022-02-01 05:45:00|17519.2|17515.2|17520.9|17516.9|17531.7|17527.7|17515.2|17511.2|347
1643694600000|2022-02-01 05:50:00|17519.4|17515.4|17528.9|17524.9|17533.7|17529.7|17518.4|17514.4|204
1643694900000|2022-02-01 05:55:00|17529.2|17525.2|17501.7|17497.7|17537.7|17533.7|17469.2|17465.2|658
1643695200000|2022-02-01 06:00:00|17501.4|17497.4|17477.4|17473.4|17503.2|17499.2|17475.9|17471.9|427
1643695500000|2022-02-01 06:05:00|17477.2|17473.2|17461.1|17457.1|17479.7|17475.7|17402.2|17398.2|2065
1643695800000|2022-02-01 06:10:00|17460.6|17456.6|17488.3|17484.3|17495.8|17491.8|17449.6|17445.6|925
1643696100000|2022-02-01 06:15:00|17487.8|17483.8|17499.6|17495.6|17513.3|17509.3|17474.1|17470.1|635
1643696400000|2022-02-01 06:20:00|17499.3|17495.3|17508.8|17504.8|17508.8|17504.8|17473.1|17469.1|417
1643696700000|2022-02-01 06:25:00|17508.6|17504.6|17539.8|17535.8|17541.3|17537.3|17508.6|17504.6|758
1643697000000|2022-02-01 06:30:00|17540.3|17536.3|17560.3|17556.3|17582.6|17578.6|17540.1|17536.1|1707
1643697300000|2022-02-01 06:35:00|17561.8|17557.8|17550.3|17546.3|17568.3|17564.3|17518.3|17514.3|1764
1643697600000|2022-02-01 06:40:00|17550.8|17546.8|17546.3|17542.3|17567.8|17563.8|17539.8|17535.8|708
1643697900000|2022-02-01 06:45:00|17546.6|17542.6|17519.1|17515.1|17554.3|17550.3|17515.8|17511.8|741
1643698200000|2022-02-01 06:50:00|17518.1|17514.1|17530.8|17526.8|17549.3|17545.3|17515.1|17511.1|470
1643698500000|2022-02-01 06:55:00|17530.6|17526.6|17564.3|17560.3|17573.1|17569.1|17521.8|17517.8|483
1643698800000|2022-02-01 07:00:00|17564.1|17560.1|17480.8|17476.8|17576.3|17572.3|17461.3|17457.3|2088
1643699100000|2022-02-01 07:05:00|17480.6|17476.6|17545.1|17541.1|17547.8|17543.8|17472.8|17468.8|1309
1643699400000|2022-02-01 07:10:00|17542.6|17538.6|17538.3|17534.3|17558.8|17554.8|17527.8|17523.8|816
1643699700000|2022-02-01 07:15:00|17537.8|17533.8|17511.8|17507.8|17542.3|17538.3|17491.1|17487.1|762
1643700000000|2022-02-01 07:20:00|17510.8|17506.8|17529.8|17525.8|17549.3|17545.3|17510.8|17506.8|762
1643700300000|2022-02-01 07:25:00|17529.6|17525.6|17486.3|17482.3|17551.8|17547.8|17486.3|17482.3|1310
1643700600000|2022-02-01 07:30:00|17486.1|17482.1|17390.6|17386.6|17486.1|17482.1|17337.3|17333.3|3909
1643700900000|2022-02-01 07:35:00|17386.8|17382.8|17375.8|17371.8|17400.3|17396.3|17352.1|17348.1|1873
1643701200000|2022-02-01 07:40:00|17376.1|17372.1|17210.3|17206.3|17391.6|17387.6|17197.8|17193.8|3817
1643701500000|2022-02-01 07:45:00|17212.8|17208.8|17335.6|17331.6|17347.3|17343.3|17174.3|17170.3|3376
1643701800000|2022-02-01 07:50:00|17335.8|17331.8|17316.1|17312.1|17342.1|17338.1|17299.1|17295.1|1038
1643702100000|2022-02-01 07:55:00|17316.3|17312.3|17393.3|17389.3|17414.1|17410.1|17309.1|17305.1|2113
1643702400000|2022-02-01 08:00:00|17396.1|17392.1|17433.6|17429.6|17439.6|17435.6|17372.3|17368.3|1490
1643702700000|2022-02-01 08:05:00|17433.8|17429.8|17405.8|17401.8|17439.1|17435.1|17401.3|17397.3|863
1643703000000|2022-02-01 08:10:00|17405.6|17401.6|17420.8|17416.8|17424.6|17420.6|17397.3|17393.3|657
1643703300000|2022-02-01 08:15:00|17418.6|17414.6|17468.8|17464.8|17487.8|17483.8|17418.1|17414.1|1468
1643703600000|2022-02-01 08:20:00|17470.1|17466.1|17456.8|17452.8|17484.6|17480.6|17452.6|17448.6|557
1643703900000|2022-02-01 08:25:00|17458.1|17454.1|17454.1|17450.1|17487.3|17483.3|17423.6|17419.6|705
1643704200000|2022-02-01 08:30:00|17454.3|17450.3|17470.3|17466.3|17478.6|17474.6|17450.1|17446.1|478
1643704500000|2022-02-01 08:35:00|17470.1|17466.1|17475.1|17471.1|17483.3|17479.3|17445.1|17441.1|527
1643704800000|2022-02-01 08:40:00|17475.3|17471.3|17501.8|17497.8|17518.1|17514.1|17468.1|17464.1|929
1643705100000|2022-02-01 08:45:00|17502.8|17498.8|17500.3|17496.3|17515.3|17511.3|17484.6|17480.6|525
1643705400000|2022-02-01 08:50:00|17500.1|17496.1|17540.6|17536.6|17540.6|17536.6|17496.8|17492.8|646
1643705700000|2022-02-01 08:55:00|17540.3|17536.3|17539.8|17535.8|17566.8|17562.8|17530.8|17526.8|1238
1643706000000|2022-02-01 09:00:00|17538.1|17534.1|17558.3|17554.3|17574.1|17570.1|17538.1|17534.1|711
1643706300000|2022-02-01 09:05:00|17559.1|17555.1|17547.8|17543.8|17566.6|17562.6|17525.8|17521.8|743
1643706600000|2022-02-01 09:10:00|17545.6|17541.6|17567.3|17563.3|17573.1|17569.1|17527.8|17523.8|798
1643706900000|2022-02-01 09:15:00|17568.6|17564.6|17546.1|17542.1|17574.8|17570.8|17534.6|17530.6|558
1643707200000|2022-02-01 09:20:00|17546.6|17542.6|17534.8|17530.8|17548.1|17544.1|17498.3|17494.3|897
1643707500000|2022-02-01 09:25:00|17534.6|17530.6|17510.6|17506.6|17546.8|17542.8|17500.3|17496.3|490
1643707800000|2022-02-01 09:30:00|17510.3|17506.3|17512.8|17508.8|17535.1|17531.1|17477.6|17473.6|661
1643708100000|2022-02-01 09:35:00|17513.1|17509.1|17524.1|17520.1|17532.6|17528.6|17507.8|17503.8|370
1643708400000|2022-02-01 09:40:00|17523.1|17519.1|17517.6|17513.6|17529.6|17525.6|17510.1|17506.1|573
1643708700000|2022-02-01 09:45:00|17518.1|17514.1|17541.3|17537.3|17550.1|17546.1|17512.3|17508.3|791
1643709000000|2022-02-01 09:50:00|17541.1|17537.1|17552.3|17548.3|17556.8|17552.8|17535.1|17531.1|907
1643709300000|2022-02-01 09:55:00|17552.1|17548.1|17551.3|17547.3|17555.8|17551.8|17544.6|17540.6|2419
1643709600000|2022-02-01 10:00:00|17551.6|17547.6|17545.8|17541.8|17551.8|17547.8|17537.6|17533.6|242
1643709900000|2022-02-01 10:05:00|17546.1|17542.1|17545.3|17541.3|17550.8|17546.8|17539.1|17535.1|166
1643710200000|2022-02-01 10:10:00|17551.5|17533.5|17544.1|17526.1|17555.4|17537.4|17538|17520|18551105
1643710500000|2022-02-01 10:15:00|17544.2|17526.2|17540.6|17522.6|17552.7|17534.7|17537.1|17519.1|0
1643710800000|2022-02-01 10:20:00|17540.9|17522.9|17532.2|17514.2|17546.2|17528.2|17527|17509|0
1643711100000|2022-02-01 10:25:00|17532.6|17514.6|17540.4|17522.4|17545|17527|17532.6|17514.6|0
1643711400000|2022-02-01 10:30:00|17539.6|17521.6|17546.6|17528.6|17549.1|17531.1|17529.2|17511.2|0
1643711700000|2022-02-01 10:35:00|17547.1|17529.1|17556.6|17538.6|17559.3|17541.3|17543.2|17525.2|0
1643712000000|2022-02-01 10:40:00|17556.3|17538.3|17555.3|17551.3|17567.1|17563.1|17554.6|17537.1|26
1643712300000|2022-02-01 10:45:00|17553.8|17549.8|17546.8|17542.8|17553.8|17549.8|17544.8|17540.8|22
1643712600000|2022-02-01 10:50:00|17547.1|17543.1|17551.8|17547.8|17555.8|17551.8|17547.1|17543.1|30
1643712900000|2022-02-01 10:55:00|17551.6|17547.6|17556.8|17552.8|17560.3|17556.3|17546.6|17542.6|54
1643713200000|2022-02-01 11:00:00|17556.6|17552.6|17568.6|17564.6|17570.8|17566.8|17556.1|17552.1|95
1643713500000|2022-02-01 11:05:00|17568.8|17564.8|17568.3|17564.3|17573.8|17569.8|17563.6|17559.6|40
1643713800000|2022-02-01 11:10:00|17568.1|17564.1|17572.6|17568.6|17573.3|17569.3|17567.8|17563.8|37
1643714100000|2022-02-01 11:15:00|17572.3|17568.3|17570.3|17566.3|17575.3|17571.3|17570.3|17566.3|99
1643714400000|2022-02-01 11:20:00|17569.8|17565.8|17577.8|17573.8|17578.3|17574.3|17569.8|17565.8|95
1643714700000|2022-02-01 11:25:00|17576.8|17572.8|17594.8|17590.8|17595.8|17591.8|17575.3|17571.3|317
1643715000000|2022-02-01 11:30:00|17594.3|17590.3|17621.3|17617.3|17621.3|17617.3|17594.3|17590.3|308
1643715300000|2022-02-01 11:35:00|17620.8|17616.8|17621.8|17617.8|17628.3|17624.3|17617.8|17613.8|177
1643715600000|2022-02-01 11:40:00|17622.3|17618.3|17617.8|17613.8|17628.3|17624.3|17616.3|17612.3|116
1643715900000|2022-02-01 11:45:00|17618.8|17614.8|17613.3|17609.3|17621.8|17617.8|17609.8|17605.8|65
1643716200000|2022-02-01 11:50:00|17611.3|17607.3|17608.3|17604.3|17613.8|17609.8|17606.3|17602.3|70
1643716500000|2022-02-01 11:55:00|17606.3|17602.3|17605.3|17601.3|17608.3|17604.3|17601.8|17597.8|36
1643716800000|2022-02-01 12:00:00|17603.8|17599.8|17600.8|17596.8|17606.8|17602.8|17598.8|17594.8|37
1643717100000|2022-02-01 12:05:00|17603.3|17599.3|17608.8|17604.8|17612.3|17608.3|17601.3|17597.3|147
1643717400000|2022-02-01 12:10:00|17610.8|17606.8|17608.8|17604.8|17611.3|17607.3|17608.3|17604.3|28
1643717700000|2022-02-01 12:15:00|17609.3|17605.3|17606.8|17602.8|17610.8|17606.8|17603.8|17599.8|62
1643718000000|2022-02-01 12:20:00|17607.8|17603.8|17620.3|17616.3|17620.3|17616.3|17607.8|17603.8|99
1643718300000|2022-02-01 12:25:00|17619.8|17615.8|17622.8|17618.8|17623.3|17619.3|17612.8|17608.8|170
1643718600000|2022-02-01 12:30:00|17623.3|17619.3|17627.3|17623.3|17628.8|17624.8|17621.8|17617.8|76
1643718900000|2022-02-01 12:35:00|17626.8|17622.8|17630.3|17626.3|17635.3|17631.3|17626.8|17622.8|218
1643719200000|2022-02-01 12:40:00|17631.3|17627.3|17630.3|17626.3|17632.8|17628.8|17629.3|17625.3|57
1643719500000|2022-02-01 12:45:00|17629.8|17625.8|17634.3|17630.3|17634.3|17630.3|17628.8|17624.8|54
1643719800000|2022-02-01 12:50:00|17632.8|17628.8|17630.3|17626.3|17635.3|17631.3|17630.3|17626.3|40
1643720100000|2022-02-01 12:55:00|17630.8|17626.8|17633.3|17629.3|17636.8|17632.8|17628.8|17624.8|69
1643720400000|2022-02-01 13:00:00|17632.3|17628.3|17632.8|17628.8|17632.8|17628.8|17628.3|17624.3|32
1643720700000|2022-02-01 13:05:00|17634.8|17630.8|17629.3|17625.3|17635.8|17631.8|17626.8|17622.8|96
1643721000000|2022-02-01 13:10:00|17628.8|17624.8|17627.3|17623.3|17630.3|17626.3|17627.3|17623.3|66
1643721300000|2022-02-01 13:15:00|17627.8|17623.8|17629.8|17625.8|17630.8|17626.8|17625.8|17621.8|98
1643721600000|2022-02-01 13:20:00|17627.8|17623.8|17628.8|17624.8|17633.8|17629.8|17625.8|17621.8|50
1643721900000|2022-02-01 13:25:00|17629.3|17625.3|17615.8|17611.8|17629.3|17625.3|17615.8|17611.8|90
1643722200000|2022-02-01 13:30:00|17617.3|17613.3|17610.3|17606.3|17620.3|17616.3|17608.8|17604.8|49
1643722500000|2022-02-01 13:35:00|17608.8|17604.8|17622.3|17618.3|17622.3|17618.3|17608.8|17604.8|38
1643722800000|2022-02-01 13:40:00|17624.3|17620.3|17622.8|17618.8|17626.3|17622.3|17620.3|17616.3|32
1643723100000|2022-02-01 13:45:00|17626.3|17622.3|17616.8|17612.8|17626.3|17622.3|17614.8|17610.8|32
1643723400000|2022-02-01 13:50:00|17619.3|17615.3|17625.8|17621.8|17625.8|17621.8|17618.8|17614.8|30
1643723700000|2022-02-01 13:55:00|17622.8|17618.8|17628.3|17624.3|17634.3|17630.3|17622.8|17618.8|46
1643724000000|2022-02-01 14:00:00|17627.8|17623.8|17623.3|17619.3|17630.3|17626.3|17623.3|17619.3|41
1643724300000|2022-02-01 14:05:00|17623.8|17619.8|17627.8|17623.8|17627.8|17623.8|17623.8|17619.8|13
1643724600000|2022-02-01 14:10:00|17629.8|17625.8|17618.8|17614.8|17629.8|17625.8|17617.3|17613.3|87
1643724900000|2022-02-01 14:15:00|17617.3|17613.3|17614.3|17610.3|17618.8|17614.8|17612.8|17608.8|92
1643725200000|2022-02-01 14:20:00|17617.8|17613.8|17618.3|17614.3|17619.8|17615.8|17617.8|17613.8|27
1643725500000|2022-02-01 14:25:00|17623.8|17619.8|17623.8|17619.8|17628.3|17624.3|17622.3|17618.3|24
1643725800000|2022-02-01 14:30:00|17621.3|17617.3|17605.8|17601.8|17621.3|17617.3|17588.8|17584.8|422
1643726100000|2022-02-01 14:35:00|17605.3|17601.3|17587.8|17583.8|17614.3|17610.3|17586.3|17582.3|329
1643726400000|2022-02-01 14:40:00|17584.8|17580.8|17554.3|17550.3|17595.3|17591.3|17546.8|17542.8|353
1643726700000|2022-02-01 14:45:00|17551.3|17547.3|17573.3|17569.3|17574.3|17570.3|17549.3|17545.3|258
1643727000000|2022-02-01 14:50:00|17575.3|17571.3|17566.8|17562.8|17578.3|17574.3|17565.3|17561.3|121
1643727300000|2022-02-01 14:55:00|17570.8|17566.8|17590.8|17586.8|17591.8|17587.8|17569.8|17565.8|77
1643727600000|2022-02-01 15:00:00|17592.8|17588.8|17533.8|17529.8|17592.8|17588.8|17521.8|17517.8|325
1643727900000|2022-02-01 15:05:00|17535.3|17531.3|17541.8|17537.8|17556.3|17552.3|17523.3|17519.3|172
1643728200000|2022-02-01 15:10:00|17547.3|17543.3|17574.3|17570.3|17574.8|17570.8|17539.3|17535.3|114
1643728500000|2022-02-01 15:15:00|17574.8|17570.8|17550.8|17546.8|17574.8|17570.8|17549.3|17545.3|104
1643728800000|2022-02-01 15:20:00|17548.3|17544.3|17580.3|17576.3|17580.8|17576.8|17548.3|17544.3|245
1643729100000|2022-02-01 15:25:00|17579.8|17575.8|17563.8|17559.8|17579.8|17575.8|17558.8|17554.8|158
1643729400000|2022-02-01 15:30:00|17565.8|17561.8|17565.8|17561.8|17578.8|17574.8|17560.3|17556.3|49
1643729700000|2022-02-01 15:35:00|17567.8|17563.8|17584.3|17580.3|17589.8|17585.8|17567.3|17563.3|229
1643730000000|2022-02-01 15:40:00|17583.3|17579.3|17561.8|17557.8|17595.3|17591.3|17557.8|17553.8|95
1643730300000|2022-02-01 15:45:00|17563.8|17559.8|17561.8|17557.8|17565.8|17561.8|17553.8|17549.8|87
1643730600000|2022-02-01 15:50:00|17563.8|17559.8|17564.8|17560.8|17573.8|17569.8|17559.3|17555.3|24
1643730900000|2022-02-01 15:55:00|17566.3|17562.3|17573.3|17569.3|17575.8|17571.8|17564.3|17560.3|136
1643731200000|2022-02-01 16:00:00|17576.8|17572.8|17584.3|17580.3|17592.8|17588.8|17576.8|17572.8|173
1643731500000|2022-02-01 16:05:00|17587.3|17583.3|17592.8|17588.8|17592.8|17588.8|17585.3|17581.3|28
1643731800000|2022-02-01 16:10:00|17591.3|17587.3|17598.3|17594.3|17598.3|17594.3|17587.8|17583.8|41
1643732100000|2022-02-01 16:15:00|17596.8|17592.8|17594.3|17590.3|17601.3|17597.3|17592.8|17588.8|61
1643732400000|2022-02-01 16:20:00|17596.3|17592.3|17589.3|17585.3|17598.3|17594.3|17583.8|17579.8|58
1643732700000|2022-02-01 16:25:00|17592.3|17588.3|17577.3|17573.3|17595.3|17591.3|17577.3|17573.3|100
1643733000000|2022-02-01 16:30:00|17580.3|17576.3|17583.8|17579.8|17583.8|17579.8|17565.3|17561.3|45
1643733300000|2022-02-01 16:35:00|17585.8|17581.8|17577.8|17573.8|17589.8|17585.8|17577.8|17573.8|29
1643733600000|2022-02-01 16:40:00|17574.8|17570.8|17582.3|17578.3|17582.3|17578.3|17574.3|17570.3|26
1643733900000|2022-02-01 16:45:00|17582.8|17578.8|17579.3|17575.3|17592.3|17588.3|17577.3|17573.3|68
1643734200000|2022-02-01 16:50:00|17577.8|17573.8|17583.3|17579.3|17583.3|17579.3|17576.8|17572.8|29
1643734500000|2022-02-01 16:55:00|17583.8|17579.8|17587.3|17583.3|17591.8|17587.8|17583.3|17579.3|81
1643734800000|2022-02-01 17:00:00|17586.8|17582.8|17585.8|17581.8|17592.8|17588.8|17585.8|17581.8|147
1643735100000|2022-02-01 17:05:00|17588.3|17584.3|17582.3|17578.3|17588.8|17584.8|17581.3|17577.3|64
1643735400000|2022-02-01 17:10:00|17580.8|17576.8|17569.8|17565.8|17581.3|17577.3|17564.8|17560.8|214
1643735700000|2022-02-01 17:15:00|17570.3|17566.3|17574.8|17570.8|17577.8|17573.8|17570.3|17566.3|40
1643736000000|2022-02-01 17:20:00|17575.8|17571.8|17575.8|17571.8|17584.3|17580.3|17573.8|17569.8|23
1643736300000|2022-02-01 17:25:00|17571.8|17567.8|17570.8|17566.8|17571.8|17567.8|17563.8|17559.8|18
1643736600000|2022-02-01 17:30:00|17572.8|17568.8|17550.8|17546.8|17576.3|17572.3|17550.3|17546.3|61
1643736900000|2022-02-01 17:35:00|17551.3|17547.3|17560.8|17556.8|17562.3|17558.3|17551.3|17547.3|41
1643737200000|2022-02-01 17:40:00|17559.3|17555.3|17558.3|17554.3|17566.8|17562.8|17555.8|17551.8|39
1643737500000|2022-02-01 17:45:00|17560.8|17556.8|17557.3|17553.3|17563.8|17559.8|17557.3|17553.3|6
1643737800000|2022-02-01 17:50:00|17573.8|17569.8|17569.8|17565.8|17573.8|17569.8|17569.8|17565.8|22
1643738100000|2022-02-01 17:55:00|17576.8|17572.8|17581.3|17577.3|17588.3|17584.3|17576.8|17572.8|37
1643738400000|2022-02-01 18:00:00|17580.3|17576.3|17579.8|17575.8|17580.8|17576.8|17573.8|17569.8|62
1643738700000|2022-02-01 18:05:00|17580.8|17576.8|17576.8|17572.8|17582.3|17578.3|17576.8|17572.8|24
1643739000000|2022-02-01 18:10:00|17573.3|17569.3|17571.3|17567.3|17575.8|17571.8|17571.3|17567.3|31
1643739300000|2022-02-01 18:15:00|17572.3|17568.3|17572.3|17568.3|17574.8|17570.8|17572.3|17568.3|9
1643739600000|2022-02-01 18:20:00|17571.3|17567.3|17577.8|17573.8|17578.8|17574.8|17567.3|17563.3|179
1643739900000|2022-02-01 18:25:00|17578.3|17574.3|17586.3|17582.3|17586.3|17582.3|17578.3|17574.3|60
1643740200000|2022-02-01 18:30:00|17583.3|17579.3|17575.3|17571.3|17584.3|17580.3|17575.3|17571.3|20
1643740500000|2022-02-01 18:35:00|17572.3|17568.3|17583.3|17579.3|17583.3|17579.3|17571.3|17567.3|11
1643740800000|2022-02-01 18:40:00|17587.3|17583.3|17588.8|17584.8|17588.8|17584.8|17585.3|17581.3|14
1643741100000|2022-02-01 18:45:00|17586.3|17582.3|17587.3|17583.3|17587.3|17583.3|17586.3|17582.3|5
1643741400000|2022-02-01 18:50:00|17584.3|17580.3|17589.8|17585.8|17589.8|17585.8|17584.3|17580.3|2
1643741700000|2022-02-01 18:55:00|17588.3|17584.3|17584.8|17580.8|17588.3|17584.3|17582.3|17578.3|8
1643742000000|2022-02-01 19:00:00|17586.3|17582.3|17594.8|17590.8|17596.8|17592.8|17586.3|17582.3|26
1643742300000|2022-02-01 19:05:00|17592.3|17588.3|17593.8|17589.8|17596.3|17592.3|17591.8|17587.8|9
1643742600000|2022-02-01 19:10:00|17594.3|17590.3|17584.8|17580.8|17599.8|17595.8|17584.8|17580.8|22
1643742900000|2022-02-01 19:15:00|17586.8|17582.8|17589.3|17585.3|17589.3|17585.3|17584.8|17580.8|5
1643743200000|2022-02-01 19:20:00|17586.8|17582.8|17578.3|17574.3|17586.8|17582.8|17575.8|17571.8|28
1643743500000|2022-02-01 19:25:00|17576.8|17572.8|17583.8|17579.8|17583.8|17579.8|17576.3|17572.3|18
1643743800000|2022-02-01 19:30:00|17588.3|17584.3|17593.8|17589.8|17593.8|17589.8|17588.3|17584.3|11
1643744100000|2022-02-01 19:35:00|17592.3|17588.3|17587.3|17583.3|17592.3|17588.3|17582.8|17578.8|13
1643744400000|2022-02-01 19:40:00|17586.3|17582.3|17583.8|17579.8|17586.3|17582.3|17580.8|17576.8|7
1643744700000|2022-02-01 19:45:00|17586.3|17582.3|17579.8|17575.8|17586.8|17582.8|17579.8|17575.8|12
1643745000000|2022-02-01 19:50:00|17580.8|17576.8|17578.3|17574.3|17581.8|17577.8|17577.3|17573.3|7
1643745300000|2022-02-01 19:55:00|17582.3|17578.3|17585.3|17581.3|17585.3|17581.3|17580.8|17576.8|6
1643745600000|2022-02-01 20:00:00|17582.3|17578.3|17610.3|17606.3|17610.3|17606.3|17582.3|17578.3|52
1643745900000|2022-02-01 20:05:00|17610.8|17606.8|17606.3|17602.3|17610.8|17606.8|17604.8|17600.8|51
1643746200000|2022-02-01 20:10:00|17608.8|17604.8|17602.8|17598.8|17608.8|17604.8|17599.8|17595.8|25
1643746500000|2022-02-01 20:15:00|17600.3|17596.3|17600.8|17596.8|17600.8|17596.8|17596.8|17592.8|6
1643746800000|2022-02-01 20:20:00|17603.8|17599.8|17605.3|17601.3|17607.8|17603.8|17603.8|17599.8|22
1643747100000|2022-02-01 20:25:00|17605.8|17601.8|17609.8|17605.8|17610.8|17606.8|17602.8|17598.8|31
1643747400000|2022-02-01 20:30:00|17608.8|17604.8|17612.8|17608.8|17616.3|17612.3|17608.8|17604.8|65
1643747700000|2022-02-01 20:35:00|17611.8|17607.8|17599.3|17595.3|17614.8|17610.8|17599.3|17595.3|19
1643748000000|2022-02-01 20:40:00|17599.8|17595.8|17609.8|17605.8|17611.3|17607.3|17597.3|17593.3|57
1643748300000|2022-02-01 20:45:00|17609.3|17605.3|17615.3|17611.3|17615.8|17611.8|17603.3|17599.3|63
1643748600000|2022-02-01 20:50:00|17618.8|17614.8|17628.3|17624.3|17628.3|17624.3|17615.8|17611.8|105
1643748900000|2022-02-01 20:55:00|17628.8|17624.8|17642.8|17638.8|17642.8|17638.8|17628.8|17624.8|136
1643749200000|2022-02-01 21:00:00|17637.8|17633.8|17633.3|17629.3|17637.8|17633.8|17619.3|17615.3|122
1643749500000|2022-02-01 21:05:00|17631.8|17627.8|17633.8|17629.8|17638.8|17634.8|17621.8|17617.8|71
1643749800000|2022-02-01 21:10:00|17623.8|17619.8|17628.2|17610.2|17628.2|17619.8|17620.8|17609.5|18637670
1643750100000|2022-02-01 21:15:00|17627.5|17609.5|17635.2|17617.2|17638.4|17620.4|17626.8|17608.8|0
1643750400000|2022-02-01 21:20:00|17635.9|17617.9|17643.4|17625.4|17644.7|17626.7|17635.2|17617.2|0
1643750700000|2022-02-01 21:25:00|17644|17626|17651.6|17633.6|17651.6|17633.6|17642|17624|0
1643751000000|2022-02-01 21:30:00|17650.9|17632.9|17660|17642|17660.7|17642.7|17650.9|17632.9|0
1643751300000|2022-02-01 21:35:00|17660.7|17642.7|17660.1|17642.1|17665.5|17647.5|17660|17642|0
1643751600000|2022-02-01 21:40:00|17660.8|17642.8|17652.8|17634.8|17661.8|17643.8|17652.1|17634.1|0
1643751900000|2022-02-01 21:45:00|17653.5|17635.5|17650.1|17632.1|17653.5|17635.5|17650.1|17632.1|0
1643752200000|2022-02-01 21:50:00|17650.8|17632.8|17658.9|17640.9|17661.3|17643.3|17650.8|17632.8|0
1643752500000|2022-02-01 21:55:00|17659.6|17641.6|17650.8|17632.8|17660.3|17642.3|17649.7|17631.7|0
1643752800000|2022-02-01 22:00:00|17649.5|17631.5|17641.7|17623.7|17649.5|17631.5|17641.7|17623.7|0
1643753100000|2022-02-01 22:05:00|17641.4|17623.4|17645.2|17627.2|17645.2|17627.2|17641.1|17623.1|0
1643753400000|2022-02-01 22:10:00|17645.3|17627.3|17643.7|17625.7|17646.5|17628.5|17642.7|17624.7|0
1643753700000|2022-02-01 22:15:00|17643.2|17625.2|17640.8|17622.8|17643.2|17625.2|17640.7|17622.7|0
1643754000000|2022-02-01 22:20:00|17640.7|17622.7|17639|17621|17640.7|17622.7|17638.8|17620.8|0
1643754300000|2022-02-01 22:25:00|17640|17622|17640.3|17622.3|17640.7|17622.7|17640|17622|0
1643754600000|2022-02-01 22:30:00|17640.5|17622.5|17639.5|17621.5|17640.5|17622.5|17639.1|17621.1|0
1643754900000|2022-02-01 22:35:00|17639.2|17621.2|17641|17623|17641.2|17623.2|17639.2|17621.2|0
1643755200000|2022-02-01 22:40:00|17641.3|17623.3|17642.2|17624.2|17643.6|17625.6|17641|17623|0
1643755500000|2022-02-01 22:45:00|17642.1|17624.1|17644.8|17626.8|17644.8|17626.8|17642.1|17624.1|0
1643755800000|2022-02-01 22:50:00|17643.8|17625.8|17646.8|17628.8|17647.2|17629.2|17643|17625|0
1643756100000|2022-02-01 22:55:00|17647|17629|17651.9|17633.9|17653.4|17635.4|17646.7|17628.7|0
1643756400000|2022-02-01 23:00:00|17655.8|17637.8|17647.8|17629.8|17655.8|17637.8|17642.6|17624.6|0
1643756700000|2022-02-01 23:05:00|17648.5|17630.5|17647.8|17629.8|17654.6|17636.6|17643.8|17625.8|0
1643757000000|2022-02-01 23:10:00|17648.5|17630.5|17647.2|17629.2|17651.9|17633.9|17643.1|17625.1|0
1643757300000|2022-02-01 23:15:00|17647.8|17629.8|17649.8|17631.8|17651.8|17633.8|17647.1|17629.1|0
1643757600000|2022-02-01 23:20:00|17650.1|17632.1|17651.8|17633.8|17654.5|17636.5|17649.8|17631.8|0
1643757900000|2022-02-01 23:25:00|17651.5|17633.5|17654.7|17636.7|17656|17638|17651.1|17633.1|0
1643758200000|2022-02-01 23:30:00|17653.3|17635.3|17649.9|17631.9|17654.7|17636.7|17646.5|17628.5|0
1643758500000|2022-02-01 23:35:00|17649.5|17631.5|17652.7|17634.7|17653.4|17635.4|17647.2|17629.2|0
1643758800000|2022-02-01 23:40:00|17653|17635|17656|17638|17656|17638|17651.3|17633.3|0
1643759100000|2022-02-01 23:45:00|17655.3|17637.3|17651.4|17633.4|17655.3|17637.3|17650.8|17632.8|0
1643759400000|2022-02-01 23:50:00|17651.8|17633.8|17650.8|17632.8|17652.1|17634.1|17649|17631|0
1643759700000|2022-02-01 23:55:00|17650.4|17632.4|17653.2|17635.2|17653.9|17635.9|17649.8|17631.8|0
1643760000000|2022-02-02 00:00:00|17652.9|17634.9|17662.1|17644.1|17662.8|17644.8|17652.3|17634.3|0
1643760300000|2022-02-02 00:05:00|17661.4|17643.4|17660.9|17642.9|17662.8|17644.8|17657.5|17639.5|0
1643760600000|2022-02-02 00:10:00|17661.6|17643.6|17658.4|17640.4|17661.6|17643.6|17656.4|17638.4|0
1643760900000|2022-02-02 00:15:00|17657.8|17639.8|17663.7|17645.7|17665.5|17647.5|17653.4|17635.4|0
1643761200000|2022-02-02 00:20:00|17663.3|17645.3|17665.2|17647.2|17668.6|17650.6|17661.7|17643.7|0
1643761500000|2022-02-02 00:25:00|17666.1|17648.1|17669.5|17651.5|17670|17652|17664.5|17646.5|0
1643761800000|2022-02-02 00:30:00|17669.9|17651.9|17669.5|17651.5|17670|17652|17667.5|17649.5|0
1643762100000|2022-02-02 00:35:00|17669.4|17651.4|17667.5|17649.5|17669.7|17651.7|17667.5|17649.5|0
1643762400000|2022-02-02 00:40:00|17667.9|17649.9|17665.2|17647.2|17667.9|17649.9|17665.2|17647.2|0
1643762700000|2022-02-02 00:45:00|17665.5|17647.5|17668.2|17650.2|17669.7|17651.7|17665.5|17647.5|0
1643763000000|2022-02-02 00:50:00|17667.9|17649.9|17668.9|17650.9|17670.1|17652.1|17667.4|17649.4|0
1643763300000|2022-02-02 00:55:00|17669.7|17651.7|17669.7|17651.7|17670.4|17652.4|17667.7|17649.7|0
1643763600000|2022-02-02 01:00:00|17669.4|17651.4|17646.8|17642.8|17669.4|17651.4|17632.3|17628.3|202
1643763900000|2022-02-02 01:05:00|17649.3|17645.3|17659.3|17655.3|17668.3|17664.3|17649.3|17645.3|339
1643764200000|2022-02-02 01:10:00|17658.8|17654.8|17653.8|17649.8|17660.3|17656.3|17650.3|17646.3|142
1643764500000|2022-02-02 01:15:00|17652.3|17648.3|17667.3|17663.3|17670.3|17666.3|17648.3|17644.3|237
1643764800000|2022-02-02 01:20:00|17668.8|17664.8|17672.8|17668.8|17676.8|17672.8|17668.8|17664.8|97
1643765100000|2022-02-02 01:25:00|17674.8|17670.8|17664.8|17660.8|17679.8|17675.8|17664.8|17660.8|88
1643765400000|2022-02-02 01:30:00|17663.8|17659.8|17665.8|17661.8|17677.3|17673.3|17661.8|17657.8|155
1643765700000|2022-02-02 01:35:00|17666.8|17662.8|17661.3|17657.3|17672.3|17668.3|17661.3|17657.3|164
1643766000000|2022-02-02 01:40:00|17661.8|17657.8|17669.8|17665.8|17670.3|17666.3|17661.8|17657.8|92
1643766300000|2022-02-02 01:45:00|17670.3|17666.3|17667.8|17663.8|17670.8|17666.8|17666.3|17662.3|67
1643766600000|2022-02-02 01:50:00|17666.3|17662.3|17669.3|17665.3|17669.8|17665.8|17666.3|17662.3|16
1643766900000|2022-02-02 01:55:00|17667.3|17663.3|17666.3|17662.3|17667.8|17663.8|17665.8|17661.8|21
1643767200000|2022-02-02 02:00:00|17666.8|17662.8|17668.8|17664.8|17669.3|17665.3|17666.8|17662.8|43
1643767500000|2022-02-02 02:05:00|17668.3|17664.3|17669.8|17665.8|17671.3|17667.3|17666.8|17662.8|27
1643767800000|2022-02-02 02:10:00|17670.3|17666.3|17673.8|17669.8|17674.8|17670.8|17670.3|17666.3|43
1643768100000|2022-02-02 02:15:00|17673.3|17669.3|17671.3|17667.3|17677.8|17673.8|17671.3|17667.3|76
1643768400000|2022-02-02 02:20:00|17672.8|17668.8|17667.3|17663.3|17673.8|17669.8|17666.3|17662.3|48
1643768700000|2022-02-02 02:25:00|17667.8|17663.8|17671.8|17667.8|17672.3|17668.3|17667.8|17663.8|26
1643769000000|2022-02-02 02:30:00|17672.3|17668.3|17670.8|17666.8|17673.8|17669.8|17668.8|17664.8|62
1643769300000|2022-02-02 02:35:00|17671.3|17667.3|17673.3|17669.3|17673.3|17669.3|17669.8|17665.8|16
1643769600000|2022-02-02 02:40:00|17673.8|17669.8|17679.3|17675.3|17679.8|17675.8|17673.8|17669.8|168
1643769900000|2022-02-02 02:45:00|17678.8|17674.8|17679.8|17675.8|17680.8|17676.8|17676.8|17672.8|41
1643770200000|2022-02-02 02:50:00|17678.8|17674.8|17681.8|17677.8|17681.8|17677.8|17677.8|17673.8|25
1643770500000|2022-02-02 02:55:00|17680.3|17676.3|17680.8|17676.8|17681.8|17677.8|17678.8|17674.8|28
1643770800000|2022-02-02 03:00:00|17681.3|17677.3|17681.8|17677.8|17681.8|17677.8|17679.8|17675.8|11
1643771100000|2022-02-02 03:05:00|17680.8|17676.8|17683.8|17679.8|17686.8|17682.8|17680.8|17676.8|146
1643771400000|2022-02-02 03:10:00|17683.3|17679.3|17682.8|17678.8|17685.3|17681.3|17682.3|17678.3|69
1643771700000|2022-02-02 03:15:00|17683.8|17679.8|17675.3|17671.3|17685.8|17681.8|17675.3|17671.3|39
1643772000000|2022-02-02 03:20:00|17675.8|17671.8|17674.3|17670.3|17676.3|17672.3|17667.3|17663.3|75
1643772300000|2022-02-02 03:25:00|17673.8|17669.8|17680.8|17676.8|17680.8|17676.8|17673.8|17669.8|46
1643772600000|2022-02-02 03:30:00|17681.8|17677.8|17674.3|17670.3|17681.8|17677.8|17665.3|17661.3|260
1643772900000|2022-02-02 03:35:00|17673.8|17669.8|17673.8|17669.8|17681.8|17677.8|17666.8|17662.8|264
1643773200000|2022-02-02 03:40:00|17674.3|17670.3|17673.8|17669.8|17678.8|17674.8|17672.8|17668.8|118
1643773500000|2022-02-02 03:45:00|17662.8|17658.8|17664.3|17660.3|17673.8|17669.8|17633.8|17629.8|2902
1643773800000|2022-02-02 03:50:00|17665.3|17661.3|17668.3|17664.3|17668.3|17664.3|17630.3|17626.3|1340
1643774100000|2022-02-02 03:55:00|17668.8|17664.8|17677.3|17673.3|17683.3|17679.3|17666.3|17662.3|839
1643774400000|2022-02-02 04:00:00|17676.8|17672.8|17654.8|17650.8|17684.8|17680.8|17651.8|17647.8|693
1643774700000|2022-02-02 04:05:00|17655.3|17651.3|17661.8|17657.8|17668.8|17664.8|17646.8|17642.8|547
1643775000000|2022-02-02 04:10:00|17663.3|17659.3|17680.8|17676.8|17680.8|17676.8|17659.8|17655.8|434
1643775300000|2022-02-02 04:15:00|17681.3|17677.3|17690.3|17686.3|17690.8|17686.8|17672.8|17668.8|571
1643775600000|2022-02-02 04:20:00|17691.8|17687.8|17695.3|17691.3|17696.3|17692.3|17686.8|17682.8|428
1643775900000|2022-02-02 04:25:00|17694.3|17690.3|17684.3|17680.3|17697.8|17693.8|17680.8|17676.8|512
1643776200000|2022-02-02 04:30:00|17686.3|17682.3|17697.3|17693.3|17702.3|17698.3|17681.3|17677.3|594
1643776500000|2022-02-02 04:35:00|17698.3|17694.3|17689.8|17685.8|17701.8|17697.8|17683.8|17679.8|334
1643776800000|2022-02-02 04:40:00|17690.8|17686.8|17677.8|17673.8|17695.8|17691.8|17677.8|17673.8|329
1643777100000|2022-02-02 04:45:00|17678.1|17674.1|17688.3|17684.3|17690.1|17686.1|17668.3|17664.3|373
1643777400000|2022-02-02 04:50:00|17688.8|17684.8|17695.1|17691.1|17698.3|17694.3|17684.3|17680.3|270
1643777700000|2022-02-02 04:55:00|17695.3|17691.3|17689.8|17685.8|17697.8|17693.8|17684.3|17680.3|282
1643778000000|2022-02-02 05:00:00|17689.1|17685.1|17683.3|17679.3|17692.3|17688.3|17680.3|17676.3|297
1643778300000|2022-02-02 05:05:00|17683.8|17679.8|17646.3|17642.3|17685.1|17681.1|17644.3|17640.3|456
1643778600000|2022-02-02 05:10:00|17645.6|17641.6|17653.1|17649.1|17659.8|17655.8|17635.8|17631.8|660
1643778900000|2022-02-02 05:15:00|17652.8|17648.8|17657.8|17653.8|17662.3|17658.3|17644.1|17640.1|559
1643779200000|2022-02-02 05:20:00|17657.6|17653.6|17668.1|17664.1|17670.1|17666.1|17657.3|17653.3|174
1643779500000|2022-02-02 05:25:00|17668.3|17664.3|17680.1|17676.1|17684.6|17680.6|17666.3|17662.3|235
1643779800000|2022-02-02 05:30:00|17679.8|17675.8|17687.6|17683.6|17690.6|17686.6|17674.3|17670.3|313
1643780100000|2022-02-02 05:35:00|17687.8|17683.8|17693.1|17689.1|17694.3|17690.3|17682.3|17678.3|323
1643780400000|2022-02-02 05:40:00|17692.8|17688.8|17682.8|17678.8|17695.3|17691.3|17682.1|17678.1|461
1643780700000|2022-02-02 05:45:00|17683.1|17679.1|17682.1|17678.1|17689.3|17685.3|17678.6|17674.6|140
1643781000000|2022-02-02 05:50:00|17682.3|17678.3|17686.1|17682.1|17688.3|17684.3|17673.1|17669.1|251
1643781300000|2022-02-02 05:55:00|17685.8|17681.8|17686.6|17682.6|17692.6|17688.6|17685.6|17681.6|164
1643781600000|2022-02-02 06:00:00|17686.8|17682.8|17692.8|17688.8|17694.1|17690.1|17685.1|17681.1|336
1643781900000|2022-02-02 06:05:00|17692.6|17688.6|17690.6|17686.6|17702.8|17698.8|17688.6|17684.6|400
1643782200000|2022-02-02 06:10:00|17690.3|17686.3|17700.1|17696.1|17703.1|17699.1|17685.3|17681.3|560
1643782500000|2022-02-02 06:15:00|17700.3|17696.3|17709.3|17705.3|17709.6|17705.6|17700.3|17696.3|477
1643782800000|2022-02-02 06:20:00|17710.3|17706.3|17716.3|17712.3|17718.3|17714.3|17707.3|17703.3|512
1643783100000|2022-02-02 06:25:00|17716.1|17712.1|17721.1|17717.1|17721.6|17717.6|17712.3|17708.3|302
1643783400000|2022-02-02 06:30:00|17720.8|17716.8|17716.3|17712.3|17724.8|17720.8|17709.8|17705.8|465
1643783700000|2022-02-02 06:35:00|17716.8|17712.8|17717.1|17713.1|17719.8|17715.8|17712.3|17708.3|210
1643784000000|2022-02-02 06:40:00|17717.3|17713.3|17699.8|17695.8|17722.1|17718.1|17699.3|17695.3|392
1643784300000|2022-02-02 06:45:00|17699.6|17695.6|17710.8|17706.8|17714.1|17710.1|17691.6|17687.6|269
1643784600000|2022-02-02 06:50:00|17710.6|17706.6|17696.1|17692.1|17712.3|17708.3|17694.1|17690.1|202
1643784900000|2022-02-02 06:55:00|17695.6|17691.6|17698.8|17694.8|17701.6|17697.6|17682.8|17678.8|499
1643785200000|2022-02-02 07:00:00|17699.1|17695.1|17700.3|17696.3|17705.8|17701.8|17695.3|17691.3|410
1643785500000|2022-02-02 07:05:00|17700.6|17696.6|17705.6|17701.6|17707.8|17703.8|17696.3|17692.3|182
1643785800000|2022-02-02 07:10:00|17705.8|17701.8|17710.8|17706.8|17711.8|17707.8|17703.1|17699.1|177
1643786100000|2022-02-02 07:15:00|17711.1|17707.1|17713.6|17709.6|17715.3|17711.3|17705.6|17701.6|220
1643786400000|2022-02-02 07:20:00|17713.8|17709.8|17702.6|17698.6|17714.6|17710.6|17699.6|17695.6|382
1643786700000|2022-02-02 07:25:00|17702.8|17698.8|17694.6|17690.6|17703.8|17699.8|17690.3|17686.3|336
1643787000000|2022-02-02 07:30:00|17694.3|17690.3|17702.8|17698.8|17706.1|17702.1|17692.6|17688.6|275
1643787300000|2022-02-02 07:35:00|17703.1|17699.1|17699.6|17695.6|17706.3|17702.3|17691.8|17687.8|620
1643787600000|2022-02-02 07:40:00|17700.6|17696.6|17701.8|17697.8|17705.3|17701.3|17696.6|17692.6|277
1643787900000|2022-02-02 07:45:00|17702.1|17698.1|17706.6|17702.6|17707.1|17703.1|17694.1|17690.1|283
1643788200000|2022-02-02 07:50:00|17706.8|17702.8|17702.3|17698.3|17719.3|17715.3|17700.1|17696.1|342
1643788500000|2022-02-02 07:55:00|17702.6|17698.6|17701.8|17697.8|17708.6|17704.6|17698.1|17694.1|220
1643788800000|2022-02-02 08:00:00|17702.6|17698.6|17699.1|17695.1|17715.3|17711.3|17692.6|17688.6|609
1643789100000|2022-02-02 08:05:00|17698.8|17694.8|17703.3|17699.3|17707.1|17703.1|17694.6|17690.6|373
1643789400000|2022-02-02 08:10:00|17703.6|17699.6|17708.6|17704.6|17710.3|17706.3|17700.3|17696.3|367
1643789700000|2022-02-02 08:15:00|17708.3|17704.3|17708.6|17704.6|17711.6|17707.6|17703.6|17699.6|253
1643790000000|2022-02-02 08:20:00|17708.3|17704.3|17703.1|17699.1|17720.1|17716.1|17700.8|17696.8|340
1643790300000|2022-02-02 08:25:00|17703.3|17699.3|17712.8|17708.8|17713.6|17709.6|17703.3|17699.3|581
1643790600000|2022-02-02 08:30:00|17712.6|17708.6|17720.6|17716.6|17725.6|17721.6|17712.6|17708.6|344
1643790900000|2022-02-02 08:35:00|17720.3|17716.3|17690.1|17686.1|17722.3|17718.3|17687.3|17683.3|541
1643791200000|2022-02-02 08:40:00|17690.3|17686.3|17731.3|17727.3|17736.3|17732.3|17677.8|17673.8|723
1643791500000|2022-02-02 08:45:00|17731.6|17727.6|17717.1|17713.1|17738.6|17734.6|17713.8|17709.8|431
1643791800000|2022-02-02 08:50:00|17717.3|17713.3|17718.3|17714.3|17720.8|17716.8|17709.1|17705.1|451
1643792100000|2022-02-02 08:55:00|17718.6|17714.6|17726.3|17722.3|17727.6|17723.6|17714.3|17710.3|392
1643792400000|2022-02-02 09:00:00|17726.6|17722.6|17731.1|17727.1|17731.8|17727.8|17718.6|17714.6|440
1643792700000|2022-02-02 09:05:00|17731.3|17727.3|17736.3|17732.3|17739.3|17735.3|17727.8|17723.8|470
1643793000000|2022-02-02 09:10:00|17736.6|17732.6|17729.8|17725.8|17738.1|17734.1|17726.6|17722.6|452
1643793300000|2022-02-02 09:15:00|17729.3|17725.3|17733.3|17729.3|17737.6|17733.6|17727.6|17723.6|508
1643793600000|2022-02-02 09:20:00|17733.6|17729.6|17733.1|17729.1|17739.6|17735.6|17731.1|17727.1|761
1643793900000|2022-02-02 09:25:00|17733.3|17729.3|17726.8|17722.8|17739.3|17735.3|17724.3|17720.3|797
1643794200000|2022-02-02 09:30:00|17727.1|17723.1|17726.8|17722.8|17731.1|17727.1|17721.3|17717.3|676
1643794500000|2022-02-02 09:35:00|17727.6|17723.6|17736.3|17732.3|17739.6|17735.6|17725.8|17721.8|514
1643794800000|2022-02-02 09:40:00|17735.6|17731.6|17742.3|17738.3|17742.6|17738.6|17734.1|17730.1|424
1643795100000|2022-02-02 09:45:00|17742.1|17738.1|17751.3|17747.3|17752.1|17748.1|17738.6|17734.6|909
1643795400000|2022-02-02 09:50:00|17751.1|17747.1|17753.6|17749.6|17755.8|17751.8|17749.8|17745.8|957
1643795700000|2022-02-02 09:55:00|17753.8|17749.8|17762.8|17758.8|17763.8|17759.8|17753.3|17749.3|2065
1643796000000|2022-02-02 10:00:00|17758.5|17754.5|17753|17749|17758.5|17754.5|17746.8|17742.8|316
1643796300000|2022-02-02 10:05:00|17752.8|17748.8|17759|17755|17760.8|17756.8|17752.8|17748.8|222
1643796600000|2022-02-02 10:10:00|17761.2|17743.2|17767.9|17749.9|17771|17753|17760|17742|8458646
1643796900000|2022-02-02 10:15:00|17768.3|17750.3|17765.7|17747.7|17771.9|17753.9|17762.8|17744.8|0
1643797200000|2022-02-02 10:20:00|17765.3|17747.3|17764.2|17746.2|17766.6|17748.6|17759.3|17741.3|0
1643797500000|2022-02-02 10:25:00|17764.6|17746.6|17760.7|17742.7|17764.8|17746.8|17756.7|17738.7|0
1643797800000|2022-02-02 10:30:00|17760.5|17742.5|17762.2|17744.2|17763.4|17745.4|17758.3|17740.3|0
1643798100000|2022-02-02 10:35:00|17763.1|17745.1|17760.4|17742.4|17766.8|17748.8|17753.1|17735.1|0
1643798400000|2022-02-02 10:40:00|17771.8|17767.8|17786|17782|17789.3|17785.3|17762.8|17758.8|180
1643798700000|2022-02-02 10:45:00|17785.8|17781.8|17782.5|17778.5|17788|17784|17780.5|17776.5|264
1643799000000|2022-02-02 10:50:00|17782.8|17778.8|17780.8|17776.8|17787.3|17783.3|17779.3|17775.3|118
1643799300000|2022-02-02 10:55:00|17780.5|17776.5|17784.3|17780.3|17785.5|17781.5|17778.8|17774.8|108
1643799600000|2022-02-02 11:00:00|17784|17780|17785.5|17781.5|17786.8|17782.8|17781.5|17777.5|68
1643799900000|2022-02-02 11:05:00|17786.3|17782.3|17789.3|17785.3|17790|17786|17782.8|17778.8|142
1643800200000|2022-02-02 11:10:00|17789.5|17785.5|17783.3|17779.3|17789.5|17785.5|17781.5|17777.5|40
1643800500000|2022-02-02 11:15:00|17783|17779|17783|17779|17785.5|17781.5|17781.5|17777.5|76
1643800800000|2022-02-02 11:20:00|17783.5|17779.5|17786|17782|17786.5|17782.5|17782.5|17778.5|67
1643801100000|2022-02-02 11:25:00|17784|17780|17783|17779|17787|17783|17782|17778|71
1643801400000|2022-02-02 11:30:00|17783.5|17779.5|17783|17779|17784|17780|17779.5|17775.5|47
1643801700000|2022-02-02 11:35:00|17781|17777|17781|17777|17784.5|17780.5|17779|17775|71
1643802000000|2022-02-02 11:40:00|17782|17778|17779.5|17775.5|17784|17780|17778|17774|63
1643802300000|2022-02-02 11:45:00|17782|17778|17784.5|17780.5|17788|17784|17781.5|17777.5|63
1643802600000|2022-02-02 11:50:00|17787.5|17783.5|17792|17788|17793|17789|17786.5|17782.5|43
1643802900000|2022-02-02 11:55:00|17789|17785|17794.5|17790.5|17794.5|17790.5|17789|17785|45
1643803200000|2022-02-02 12:00:00|17794|17790|17793.5|17789.5|17795.5|17791.5|17789.5|17785.5|61
1643803500000|2022-02-02 12:05:00|17793|17789|17797|17793|17797|17793|17791|17787|31
1643803800000|2022-02-02 12:10:00|17796.5|17792.5|17800|17796|17804.5|17800.5|17794.5|17790.5|184
1643804100000|2022-02-02 12:15:00|17800.5|17796.5|17800.5|17796.5|17806|17802|17799|17795|86
1643804400000|2022-02-02 12:20:00|17801.5|17797.5|17802|17798|17803.5|17799.5|17797.5|17793.5|62
1643804700000|2022-02-02 12:25:00|17801.5|17797.5|17799|17795|17803.5|17799.5|17797.5|17793.5|28
1643805000000|2022-02-02 12:30:00|17798.5|17794.5|17796.5|17792.5|17800|17796|17795.5|17791.5|17
1643805300000|2022-02-02 12:35:00|17794.5|17790.5|17797|17793|17799|17795|17794.5|17790.5|66
1643805600000|2022-02-02 12:40:00|17797.5|17793.5|17798.5|17794.5|17799|17795|17796|17792|35
1643805900000|2022-02-02 12:45:00|17799|17795|17796.5|17792.5|17802|17798|17795.5|17791.5|53
1643806200000|2022-02-02 12:50:00|17795.5|17791.5|17799.5|17795.5|17800|17796|17795.5|17791.5|71
1643806500000|2022-02-02 12:55:00|17800|17796|17806|17802|17806.5|17802.5|17799|17795|36
1643806800000|2022-02-02 13:00:00|17805|17801|17807.5|17803.5|17807.5|17803.5|17802|17798|51
1643807100000|2022-02-02 13:05:00|17807|17803|17806|17802|17808.5|17804.5|17803|17799|35
1643807400000|2022-02-02 13:10:00|17805|17801|17804|17800|17805|17801|17801.5|17797.5|18
1643807700000|2022-02-02 13:15:00|17805.5|17801.5|17801|17797|17810|17806|17799.5|17795.5|41
1643808000000|2022-02-02 13:20:00|17800|17796|17798.5|17794.5|17801.5|17797.5|17795|17791|54
1643808300000|2022-02-02 13:25:00|17799|17795|17799|17795|17799|17795|17796.5|17792.5|47
1643808600000|2022-02-02 13:30:00|17801|17797|17800.5|17796.5|17803|17799|17799|17795|174
1643808900000|2022-02-02 13:35:00|17799.5|17795.5|17799.5|17795.5|17805.5|17801.5|17798|17794|66
1643809200000|2022-02-02 13:40:00|17799|17795|17799|17795|17803.5|17799.5|17797|17793|51
1643809500000|2022-02-02 13:45:00|17798.5|17794.5|17798|17794|17800.5|17796.5|17798|17794|17
1643809800000|2022-02-02 13:50:00|17799|17795|17787.5|17783.5|17799|17795|17787.5|17783.5|114
1643810100000|2022-02-02 13:55:00|17787|17783|17778.5|17774.5|17787.5|17783.5|17778|17774|124
1643810400000|2022-02-02 14:00:00|17777|17773|17775.5|17771.5|17781|17777|17774|17770|58
1643810700000|2022-02-02 14:05:00|17776|17772|17777|17773|17779.5|17775.5|17774|17770|42
1643811000000|2022-02-02 14:10:00|17779|17775|17783|17779|17788|17784|17778.5|17774.5|89
1643811300000|2022-02-02 14:15:00|17782.5|17778.5|17780.5|17776.5|17789.5|17785.5|17780.5|17776.5|79
1643811600000|2022-02-02 14:20:00|17781.5|17777.5|17780|17776|17783|17779|17775.5|17771.5|61
1643811900000|2022-02-02 14:25:00|17779|17775|17778|17774|17784|17780|17776|17772|48
1643812200000|2022-02-02 14:30:00|17778.5|17774.5|17770.5|17766.5|17784.5|17780.5|17762.5|17758.5|458
1643812500000|2022-02-02 14:35:00|17773|17769|17772.5|17768.5|17782.5|17778.5|17765.5|17761.5|467
1643812800000|2022-02-02 14:40:00|17770.5|17766.5|17757.5|17753.5|17775|17771|17744.5|17740.5|482
1643813100000|2022-02-02 14:45:00|17754.5|17750.5|17737.5|17733.5|17760.5|17756.5|17736|17732|168
1643813400000|2022-02-02 14:50:00|17739.5|17735.5|17751.5|17747.5|17762.5|17758.5|17739.5|17735.5|64
1643813700000|2022-02-02 14:55:00|17751|17747|17746|17742|17759|17755|17741|17737|167
1643814000000|2022-02-02 15:00:00|17748|17744|17753|17749|17758.5|17754.5|17748|17744|403
1643814300000|2022-02-02 15:05:00|17749|17745|17761|17757|17765|17761|17748|17744|63
1643814600000|2022-02-02 15:10:00|17757.5|17753.5|17748.5|17744.5|17762|17758|17745.5|17741.5|80
1643814900000|2022-02-02 15:15:00|17747.5|17743.5|17750|17746|17753.5|17749.5|17741.5|17737.5|44
1643815200000|2022-02-02 15:20:00|17750.5|17746.5|17744.5|17740.5|17751.5|17747.5|17738|17734|207
1643815500000|2022-02-02 15:25:00|17742.5|17738.5|17742.5|17738.5|17749|17745|17735|17731|221
1643815800000|2022-02-02 15:30:00|17740.5|17736.5|17735|17731|17745.5|17741.5|17735|17731|137
1643816100000|2022-02-02 15:35:00|17736|17732|17753|17749|17753|17749|17729.5|17725.5|253
1643816400000|2022-02-02 15:40:00|17754.5|17750.5|17775|17771|17776.5|17772.5|17747|17743|160
1643816700000|2022-02-02 15:45:00|17777|17773|17780|17776|17787|17783|17773|17769|263
1643817000000|2022-02-02 15:50:00|17777.5|17773.5|17765|17761|17782.5|17778.5|17763|17759|121
1643817300000|2022-02-02 15:55:00|17767.5|17763.5|17775.5|17771.5|17775.5|17771.5|17763.5|17759.5|225
1643817600000|2022-02-02 16:00:00|17774|17770|17767|17763|17777|17773|17758|17754|93
1643817900000|2022-02-02 16:05:00|17765.5|17761.5|17751|17747|17766.5|17762.5|17749.5|17745.5|92
1643818200000|2022-02-02 16:10:00|17752.5|17748.5|17742|17738|17758|17754|17737.5|17733.5|127
1643818500000|2022-02-02 16:15:00|17741|17737|17753.5|17749.5|17757|17753|17740.5|17736.5|219
1643818800000|2022-02-02 16:20:00|17754.5|17750.5|17759|17755|17765.5|17761.5|17753|17749|126
1643819100000|2022-02-02 16:25:00|17758.5|17754.5|17754.5|17750.5|17760.5|17756.5|17751.5|17747.5|65
1643819400000|2022-02-02 16:30:00|17754|17750|17747.5|17743.5|17755.5|17751.5|17743.5|17739.5|85
1643819700000|2022-02-02 16:35:00|17744.5|17740.5|17728|17724|17744.5|17740.5|17725|17721|128
1643820000000|2022-02-02 16:40:00|17728.5|17724.5|17743|17739|17745.5|17741.5|17728.5|17724.5|28
1643820300000|2022-02-02 16:45:00|17744.5|17740.5|17748.5|17744.5|17754.5|17750.5|17742|17738|77
1643820600000|2022-02-02 16:50:00|17745.5|17741.5|17749.5|17745.5|17755|17751|17745.5|17741.5|76
1643820900000|2022-02-02 16:55:00|17750|17746|17753.5|17749.5|17755|17751|17745|17741|26
1643821200000|2022-02-02 17:00:00|17755.5|17751.5|17758.5|17754.5|17759.5|17755.5|17753|17749|74
1643821500000|2022-02-02 17:05:00|17761.5|17757.5|17782.5|17778.5|17784.5|17780.5|17760.5|17756.5|196
1643821800000|2022-02-02 17:10:00|17783|17779|17777.5|17773.5|17783|17779|17777.5|17773.5|22
1643822100000|2022-02-02 17:15:00|17781|17777|17773.5|17769.5|17785|17781|17771.5|17767.5|29
1643822400000|2022-02-02 17:20:00|17775.5|17771.5|17775.5|17771.5|17775.5|17771.5|17775.5|17771.5|1
1643822700000|2022-02-02 17:25:00|17776|17772|17771|17767|17777|17773|17771|17767|21
1643823000000|2022-02-02 17:30:00|17769.5|17765.5|17775.5|17771.5|17777.5|17773.5|17768.5|17764.5|31
1643823300000|2022-02-02 17:35:00|17778.5|17774.5|17782.5|17778.5|17784|17780|17774|17770|54
1643823600000|2022-02-02 17:40:00|17780|17776|17781|17777|17781|17777|17777|17773|10
1643823900000|2022-02-02 17:45:00|17781.5|17777.5|17789|17785|17793|17789|17781.5|17777.5|101
1643824200000|2022-02-02 17:50:00|17788|17784|17793|17789|17793|17789|17785.5|17781.5|42
1643824500000|2022-02-02 17:55:00|17791|17787|17799|17795|17799.5|17795.5|17790.5|17786.5|34
1643824800000|2022-02-02 18:00:00|17797.5|17793.5|17797.5|17793.5|17804|17800|17796.5|17792.5|146
1643825100000|2022-02-02 18:05:00|17797|17793|17797|17793|17800|17796|17797|17793|32
1643825400000|2022-02-02 18:10:00|17793.5|17789.5|17792|17788|17793.5|17789.5|17789.5|17785.5|31
1643825700000|2022-02-02 18:15:00|17792.5|17788.5|17791.5|17787.5|17794.5|17790.5|17789.5|17785.5|57
1643826000000|2022-02-02 18:20:00|17788.5|17784.5|17786.5|17782.5|17791.5|17787.5|17786.5|17782.5|8
1643826300000|2022-02-02 18:25:00|17787|17783|17787.5|17783.5|17788|17784|17781.5|17777.5|36
1643826600000|2022-02-02 18:30:00|17789|17785|17787|17783|17790|17786|17786|17782|20
1643826900000|2022-02-02 18:35:00|17789|17785|17791.5|17787.5|17792|17788|17787|17783|43
1643827200000|2022-02-02 18:40:00|17792|17788|17789.5|17785.5|17799|17795|17789|17785|32
1643827500000|2022-02-02 18:45:00|17794.5|17790.5|17786.5|17782.5|17797|17793|17786.5|17782.5|18
1643827800000|2022-02-02 18:50:00|17789|17785|17789.5|17785.5|17791.5|17787.5|17789|17785|11
1643828100000|2022-02-02 18:55:00|17790.5|17786.5|17792|17788|17793|17789|17790.5|17786.5|12
1643828400000|2022-02-02 19:00:00|17791.5|17787.5|17798|17794|17798.5|17794.5|17789|17785|48
1643828700000|2022-02-02 19:05:00|17797.5|17793.5|17792|17788|17797.5|17793.5|17790|17786|40
1643829000000|2022-02-02 19:10:00|17794|17790|17783.5|17779.5|17796.5|17792.5|17783.5|17779.5|34
1643829300000|2022-02-02 19:15:00|17787|17783|17794.5|17790.5|17794.5|17790.5|17782|17778|84
1643829600000|2022-02-02 19:20:00|17792|17788|17784|17780|17792|17788|17784|17780|40
1643829900000|2022-02-02 19:25:00|17783.5|17779.5|17790|17786|17792|17788|17780.5|17776.5|45
1643830200000|2022-02-02 19:30:00|17791|17787|17802|17798|17802|17798|17790|17786|34
1643830500000|2022-02-02 19:35:00|17801.5|17797.5|17795.5|17791.5|17801.5|17797.5|17794|17790|21
1643830800000|2022-02-02 19:40:00|17796.5|17792.5|17803|17799|17807.5|17803.5|17796.5|17792.5|38
1643831100000|2022-02-02 19:45:00|17804|17800|17806.5|17802.5|17809|17805|17800.5|17796.5|39
1643831400000|2022-02-02 19:50:00|17809|17805|17807.5|17803.5|17809|17805|17805.5|17801.5|44
1643831700000|2022-02-02 19:55:00|17806.5|17802.5|17805|17801|17807.5|17803.5|17802.5|17798.5|52
1643832000000|2022-02-02 20:00:00|17804.5|17800.5|17809.5|17805.5|17809.5|17805.5|17799|17795|70
1643832300000|2022-02-02 20:05:00|17809|17805|17806.5|17802.5|17811|17807|17805.5|17801.5|74
1643832600000|2022-02-02 20:10:00|17805.5|17801.5|17808.5|17804.5|17810.5|17806.5|17804|17800|34
1643832900000|2022-02-02 20:15:00|17812|17808|17824|17820|17826|17822|17807|17803|197
1643833200000|2022-02-02 20:20:00|17824.5|17820.5|17820|17816|17826|17822|17818.5|17814.5|55
1643833500000|2022-02-02 20:25:00|17819|17815|17814.5|17810.5|17823.5|17819.5|17811|17807|45
1643833800000|2022-02-02 20:30:00|17812|17808|17822|17818|17822|17818|17812|17808|41
1643834100000|2022-02-02 20:35:00|17821.5|17817.5|17809.5|17805.5|17822.5|17818.5|17808.5|17804.5|36
1643834400000|2022-02-02 20:40:00|17811|17807|17811|17807|17812|17808|17803.5|17799.5|30
1643834700000|2022-02-02 20:45:00|17812|17808|17809.5|17805.5|17816.5|17812.5|17807.5|17803.5|32
1643835000000|2022-02-02 20:50:00|17809|17805|17798.5|17794.5|17809|17805|17790|17786|83
1643835300000|2022-02-02 20:55:00|17799|17795|17801.5|17797.5|17812|17808|17799|17795|84
1643835600000|2022-02-02 21:00:00|17813|17809|17814|17810|17817.5|17813.5|17802.5|17798.5|93
1643835900000|2022-02-02 21:05:00|17812|17808|17784|17780|17812|17808|17783.5|17779.5|64
1643836200000|2022-02-02 21:10:00|17787|17783|17778.5|17760.5|17788.5|17784.5|17771.5|17758.8|8498480
1643836500000|2022-02-02 21:15:00|17778.8|17760.8|17773.3|17755.3|17789.1|17771.1|17771.6|17753.6|0
1643836800000|2022-02-02 21:20:00|17773|17755|17769.1|17751.1|17775|17757|17760.9|17742.9|0
1643837100000|2022-02-02 21:25:00|17769.8|17751.8|17773.9|17755.9|17776.3|17758.3|17767|17749|0
1643837400000|2022-02-02 21:30:00|17772.5|17754.5|17776|17758|17781.8|17763.8|17769.4|17751.4|0
1643837700000|2022-02-02 21:35:00|17775.3|17757.3|17776.8|17758.8|17783.6|17765.6|17774.4|17756.4|0
1643838000000|2022-02-02 21:40:00|17776.5|17758.5|17780.6|17762.6|17781.3|17763.3|17773.7|17755.7|0
1643838300000|2022-02-02 21:45:00|17779.9|17761.9|17775.1|17757.1|17781.2|17763.2|17773|17755|0
1643838600000|2022-02-02 21:50:00|17774.7|17756.7|17776.2|17758.2|17781.2|17763.2|17773|17755|0
1643838900000|2022-02-02 21:55:00|17776.5|17758.5|17782.2|17764.2|17784.1|17766.1|17776.2|17758.2|0
1643839200000|2022-02-02 22:00:00|17782.1|17764.1|17778.9|17760.9|17783.6|17765.6|17778.9|17760.9|0
1643839500000|2022-02-02 22:05:00|17778.7|17760.7|17780.8|17762.8|17781.3|17763.3|17778.7|17760.7|0
1643839800000|2022-02-02 22:10:00|17780.4|17762.4|17778.6|17760.6|17781.9|17763.9|17778.6|17760.6|0
1643840100000|2022-02-02 22:15:00|17778.4|17760.4|17774.2|17756.2|17778.4|17760.4|17774|17756|0
1643840400000|2022-02-02 22:20:00|17774.3|17756.3|17774.7|17756.7|17775.4|17757.4|17773.8|17755.8|0
1643840700000|2022-02-02 22:25:00|17774.9|17756.9|17778.7|17760.7|17779.1|17761.1|17774.8|17756.8|0
1643841000000|2022-02-02 22:30:00|17777.9|17759.9|17779.3|17761.3|17779.3|17761.3|17777.9|17759.9|0
1643841300000|2022-02-02 22:35:00|17779.2|17761.2|17767.7|17749.7|17779.3|17761.3|17767.6|17749.6|0
1643841600000|2022-02-02 22:40:00|17767.6|17749.6|17767.6|17749.6|17767.7|17749.7|17767.6|17749.6|0
1643841900000|2022-02-02 22:45:00|17767.7|17749.7|17766|17748|17768.2|17750.2|17766|17748|0
1643842200000|2022-02-02 22:50:00|17766.6|17748.6|17763.7|17745.7|17766.6|17748.6|17763.2|17745.2|0
1643842500000|2022-02-02 22:55:00|17763.4|17745.4|17764|17746|17765.4|17747.4|17761.1|17743.1|0
1643842800000|2022-02-02 23:00:00|17768.3|17750.3|17762.3|17744.3|17774.2|17756.2|17761.6|17743.6|0
1643843100000|2022-02-02 23:05:00|17762.9|17744.9|17754.5|17736.5|17765.7|17747.7|17754.5|17736.5|0
1643843400000|2022-02-02 23:10:00|17755.2|17737.2|17751.1|17733.1|17755.6|17737.6|17750.4|17732.4|0
1643843700000|2022-02-02 23:15:00|17751.8|17733.8|17749.3|17731.3|17756.6|17738.6|17749.1|17731.1|0
1643844000000|2022-02-02 23:20:00|17749.9|17731.9|17757.3|17739.3|17758.7|17740.7|17747.9|17729.9|0
1643844300000|2022-02-02 23:25:00|17756.6|17738.6|17754.6|17736.6|17756.6|17738.6|17753.9|17735.9|0
1643844600000|2022-02-02 23:30:00|17753.9|17735.9|17750|17732|17755.3|17737.3|17747.7|17729.7|0
1643844900000|2022-02-02 23:35:00|17750.3|17732.3|17735.5|17717.5|17752|17734|17735.5|17717.5|0
1643845200000|2022-02-02 23:40:00|17736.2|17718.2|17727.6|17709.6|17736.2|17718.2|17727.6|17709.6|0
1643845500000|2022-02-02 23:45:00|17727.9|17709.9|17720.2|17702.2|17730.6|17712.6|17719.3|17701.3|0
1643845800000|2022-02-02 23:50:00|17719.5|17701.5|17723.3|17705.3|17724|17706|17718.5|17700.5|0
1643846100000|2022-02-02 23:55:00|17722.6|17704.6|17715.6|17697.6|17722.6|17704.6|17713.2|17695.2|0
1643846400000|2022-02-03 00:00:00|17715.2|17697.2|17722.2|17704.2|17724.2|17706.2|17714.6|17696.6|0
1643846700000|2022-02-03 00:05:00|17722.5|17704.5|17712.3|17694.3|17723.5|17705.5|17710.2|17692.2|0
1643847000000|2022-02-03 00:10:00|17712.9|17694.9|17722.6|17704.6|17723|17705|17710.9|17692.9|0
1643847300000|2022-02-03 00:15:00|17723.6|17705.6|17725.9|17707.9|17733.9|17715.9|17722.2|17704.2|0
1643847600000|2022-02-03 00:20:00|17726.1|17708.1|17732.8|17714.8|17733.2|17715.2|17725.3|17707.3|0
1643847900000|2022-02-03 00:25:00|17732.6|17714.6|17726.7|17708.7|17732.6|17714.6|17723|17705|0
1643848200000|2022-02-03 00:30:00|17726.9|17708.9|17725.3|17707.3|17736.9|17718.9|17725.2|17707.2|0
1643848500000|2022-02-03 00:35:00|17725.8|17707.8|17721.8|17703.8|17733.8|17715.8|17721.4|17703.4|0
1643848800000|2022-02-03 00:40:00|17722.1|17704.1|17728.4|17710.4|17730.7|17712.7|17721.9|17703.9|0
1643849100000|2022-02-03 00:45:00|17728.6|17710.6|17727.4|17709.4|17734|17716|17725.1|17707.1|0
1643849400000|2022-02-03 00:50:00|17727.3|17709.3|17730.2|17712.2|17732|17714|17726.3|17708.3|0
1643849700000|2022-02-03 00:55:00|17729.7|17711.7|17723.7|17705.7|17731.3|17713.3|17722|17704|0
1643850000000|2022-02-03 01:00:00|17724.5|17706.5|17740.5|17736.5|17769.5|17765.5|17724.5|17706.5|498
1643850300000|2022-02-03 01:05:00|17739.5|17735.5|17717|17713|17742.4|17738.4|17716.5|17712.5|279
1643850600000|2022-02-03 01:10:00|17716|17712|17724.5|17720.5|17730.5|17726.5|17716|17712|160
1643850900000|2022-02-03 01:15:00|17722.5|17718.5|17719.5|17715.5|17728.5|17724.5|17716.5|17712.5|102
1643851200000|2022-02-03 01:20:00|17718|17714|17723.5|17719.5|17725.5|17721.5|17716.5|17712.5|55
1643851500000|2022-02-03 01:25:00|17725.5|17721.5|17724|17720|17727.5|17723.5|17721|17717|39
1643851800000|2022-02-03 01:30:00|17722|17718|17720|17716|17722|17718|17715.5|17711.5|62
1643852100000|2022-02-03 01:35:00|17721|17717|17728.5|17724.5|17731|17727|17721|17717|137
1643852400000|2022-02-03 01:40:00|17728|17724|17743|17739|17743.5|17739.5|17725|17721|105
1643852700000|2022-02-03 01:45:00|17740.5|17736.5|17734.5|17730.5|17740.5|17736.5|17731|17727|88
1643853000000|2022-02-03 01:50:00|17736.5|17732.5|17741.5|17737.5|17744|17740|17733.5|17729.5|88
1643853300000|2022-02-03 01:55:00|17742|17738|17740|17736|17742|17738|17737.5|17733.5|72
1643853600000|2022-02-03 02:00:00|17738.5|17734.5|17741|17737|17744|17740|17738.5|17734.5|102
1643853900000|2022-02-03 02:05:00|17739.5|17735.5|17742.5|17738.5|17742.5|17738.5|17735|17731|100
1643854200000|2022-02-03 02:10:00|17743|17739|17742|17738|17746|17742|17740.5|17736.5|58
1643854500000|2022-02-03 02:15:00|17743.5|17739.5|17738.5|17734.5|17744.5|17740.5|17738.5|17734.5|76
1643854800000|2022-02-03 02:20:00|17738|17734|17742|17738|17742|17738|17738|17734|31
1643855100000|2022-02-03 02:25:00|17741.5|17737.5|17744.5|17740.5|17749|17745|17739|17735|54
1643855400000|2022-02-03 02:30:00|17746.5|17742.5|17744.5|17740.5|17748.5|17744.5|17744|17740|50
1643855700000|2022-02-03 02:35:00|17742|17738|17742.5|17738.5|17742.5|17738.5|17741.5|17737.5|18
1643856000000|2022-02-03 02:40:00|17743|17739|17743|17739|17743|17739|17741|17737|17
1643856300000|2022-02-03 02:45:00|17743.5|17739.5|17748|17744|17749|17745|17743|17739|53
1643856600000|2022-02-03 02:50:00|17747|17743|17744|17740|17747.5|17743.5|17744|17740|65
1643856900000|2022-02-03 02:55:00|17746|17742|17743|17739|17746|17742|17743|17739|36
1643857200000|2022-02-03 03:00:00|17744|17740|17744.5|17740.5|17746|17742|17742.5|17738.5|26
1643857500000|2022-02-03 03:05:00|17745|17741|17751|17747|17751|17747|17745|17741|61
1643857800000|2022-02-03 03:10:00|17752|17748|17746|17742|17752|17748|17744.5|17740.5|68
1643858100000|2022-02-03 03:15:00|17744.5|17740.5|17741.5|17737.5|17744.5|17740.5|17738|17734|70
1643858400000|2022-02-03 03:20:00|17741|17737|17738|17734|17741|17737|17737|17733|54
1643858700000|2022-02-03 03:25:00|17735.5|17731.5|17730|17726|17738|17734|17728.5|17724.5|82
1643859000000|2022-02-03 03:30:00|17729.5|17725.5|17720|17716|17733|17729|17719.5|17715.5|365
1643859300000|2022-02-03 03:35:00|17719.5|17715.5|17721.5|17717.5|17729|17725|17718.5|17714.5|186
1643859600000|2022-02-03 03:40:00|17721|17717|17721.5|17717.5|17723|17719|17719|17715|125
1643859900000|2022-02-03 03:45:00|17722.5|17718.5|17714|17710|17733.5|17729.5|17690.5|17686.5|2128
1643860200000|2022-02-03 03:50:00|17718|17714|17712|17708|17724.5|17720.5|17706|17702|1271
1643860500000|2022-02-03 03:55:00|17711.5|17707.5|17701|17697|17714.5|17710.5|17699.5|17695.5|1047
1643860800000|2022-02-03 04:00:00|17701.5|17697.5|17693.5|17689.5|17706.5|17702.5|17690.5|17686.5|847
1643861100000|2022-02-03 04:05:00|17691|17687|17668.5|17664.5|17691|17687|17664.5|17660.5|829
1643861400000|2022-02-03 04:10:00|17667.5|17663.5|17672.5|17668.5|17688|17684|17667.5|17663.5|548
1643861700000|2022-02-03 04:15:00|17674|17670|17659|17655|17674|17670|17650.5|17646.5|890
1643862000000|2022-02-03 04:20:00|17660.5|17656.5|17670|17666|17680.5|17676.5|17646|17642|759
1643862300000|2022-02-03 04:25:00|17671|17667|17678.5|17674.5|17684|17680|17663.5|17659.5|439
1643862600000|2022-02-03 04:30:00|17677|17673|17684|17680|17686|17682|17674|17670|321
1643862900000|2022-02-03 04:35:00|17682.5|17678.5|17674.2|17670.2|17683.5|17679.5|17666.5|17662.5|300
1643863200000|2022-02-03 04:40:00|17672.7|17668.7|17679.7|17675.7|17683.7|17679.7|17667.2|17663.2|545
1643863500000|2022-02-03 04:45:00|17678.5|17674.5|17672|17668|17683.5|17679.5|17669.7|17665.7|369
1643863800000|2022-02-03 04:50:00|17672.2|17668.2|17674.2|17670.2|17679.7|17675.7|17667|17663|399
1643864100000|2022-02-03 04:55:00|17674|17670|17659.7|17655.7|17675.2|17671.2|17654.7|17650.7|677
1643864400000|2022-02-03 05:00:00|17659.5|17655.5|17671|17667|17671|17667|17656.5|17652.5|310
1643864700000|2022-02-03 05:05:00|17671.2|17667.2|17669.7|17665.7|17678.2|17674.2|17666.7|17662.7|316
1643865000000|2022-02-03 05:10:00|17670|17666|17681.7|17677.7|17683.2|17679.2|17668.5|17664.5|226
1643865300000|2022-02-03 05:15:00|17681.5|17677.5|17684.7|17680.7|17689.5|17685.5|17678.7|17674.7|201
1643865600000|2022-02-03 05:20:00|17685|17681|17677.7|17673.7|17686.5|17682.5|17673|17669|176
1643865900000|2022-02-03 05:25:00|17677.5|17673.5|17678.2|17674.2|17685.2|17681.2|17677.2|17673.2|176
1643866200000|2022-02-03 05:30:00|17678.5|17674.5|17674.2|17670.2|17683.5|17679.5|17673.5|17669.5|234
1643866500000|2022-02-03 05:35:00|17673.7|17669.7|17670|17666|17676.7|17672.7|17669.5|17665.5|202
1643866800000|2022-02-03 05:40:00|17671|17667|17670.5|17666.5|17677.2|17673.2|17669.5|17665.5|305
1643867100000|2022-02-03 05:45:00|17670.2|17666.2|17664.7|17660.7|17672.2|17668.2|17658|17654|290
1643867400000|2022-02-03 05:50:00|17664.5|17660.5|17656.5|17652.5|17668.2|17664.2|17654.7|17650.7|370
1643867700000|2022-02-03 05:55:00|17656.2|17652.2|17662|17658|17662.7|17658.7|17648.7|17644.7|389
1643868000000|2022-02-03 06:00:00|17661.2|17657.2|17655.2|17651.2|17669.5|17665.5|17654.5|17650.5|451
1643868300000|2022-02-03 06:05:00|17655.5|17651.5|17638.5|17634.5|17659.7|17655.7|17636|17632|515
1643868600000|2022-02-03 06:10:00|17637|17633|17634.2|17630.2|17641.2|17637.2|17626.7|17622.7|700
1643868900000|2022-02-03 06:15:00|17634|17630|17623.7|17619.7|17636.5|17632.5|17618.5|17614.5|484
1643869200000|2022-02-03 06:20:00|17623.5|17619.5|17620.2|17616.2|17628.5|17624.5|17614.7|17610.7|446
1643869500000|2022-02-03 06:25:00|17620|17616|17621.2|17617.2|17626.2|17622.2|17609.5|17605.5|564
1643869800000|2022-02-03 06:30:00|17621.5|17617.5|17615.7|17611.7|17622.2|17618.2|17606.7|17602.7|371
1643870100000|2022-02-03 06:35:00|17616|17612|17617.5|17613.5|17632.2|17628.2|17616|17612|585
1643870400000|2022-02-03 06:40:00|17617.2|17613.2|17602|17598|17617.2|17613.2|17602|17598|493
1643870700000|2022-02-03 06:45:00|17600.5|17596.5|17613.5|17609.5|17615|17611|17598|17594|446
1643871000000|2022-02-03 06:50:00|17613.7|17609.7|17610.5|17606.5|17620|17616|17603.5|17599.5|572
1643871300000|2022-02-03 06:55:00|17610.7|17606.7|17616|17612|17620.7|17616.7|17610.5|17606.5|267
1643871600000|2022-02-03 07:00:00|17616.2|17612.2|17622.7|17618.7|17624|17620|17610.7|17606.7|427
1643871900000|2022-02-03 07:05:00|17623|17619|17638.7|17634.7|17641.5|17637.5|17622.2|17618.2|480
1643872200000|2022-02-03 07:10:00|17638.5|17634.5|17640.7|17636.7|17652.7|17648.7|17636.2|17632.2|474
1643872500000|2022-02-03 07:15:00|17641|17637|17645.7|17641.7|17651|17647|17634.7|17630.7|355
1643872800000|2022-02-03 07:20:00|17646|17642|17637.7|17633.7|17663.7|17659.7|17637.7|17633.7|425
1643873100000|2022-02-03 07:25:00|17638|17634|17634|17630|17640.7|17636.7|17627.5|17623.5|273
1643873400000|2022-02-03 07:30:00|17633.7|17629.7|17623.5|17619.5|17633.7|17629.7|17618.7|17614.7|400
1643873700000|2022-02-03 07:35:00|17623.2|17619.2|17635.5|17631.5|17636.5|17632.5|17618.7|17614.7|244
1643874000000|2022-02-03 07:40:00|17635.7|17631.7|17632.5|17628.5|17640|17636|17630.2|17626.2|310
1643874300000|2022-02-03 07:45:00|17632.7|17628.7|17619|17615|17637|17633|17614.2|17610.2|506
1643874600000|2022-02-03 07:50:00|17618.7|17614.7|17619.7|17615.7|17623.2|17619.2|17608|17604|466
1643874900000|2022-02-03 07:55:00|17620|17616|17619.7|17615.7|17626.5|17622.5|17611.7|17607.7|448
1643875200000|2022-02-03 08:00:00|17619.2|17615.2|17624|17620|17633.7|17629.7|17615.7|17611.7|466
1643875500000|2022-02-03 08:05:00|17624.2|17620.2|17602.5|17598.5|17629|17625|17601.7|17597.7|470
1643875800000|2022-02-03 08:10:00|17602.2|17598.2|17575|17571|17603.5|17599.5|17574.7|17570.7|934
1643876100000|2022-02-03 08:15:00|17574.7|17570.7|17563.5|17559.5|17586.5|17582.5|17559.7|17555.7|955
1643876400000|2022-02-03 08:20:00|17563.7|17559.7|17560.2|17556.2|17566|17562|17543.2|17539.2|915
1643876700000|2022-02-03 08:25:00|17559.7|17555.7|17563|17559|17575.2|17571.2|17558.5|17554.5|729
1643877000000|2022-02-03 08:30:00|17563.7|17559.7|17583.7|17579.7|17584.7|17580.7|17562.2|17558.2|462
1643877300000|2022-02-03 08:35:00|17583.5|17579.5|17590.2|17586.2|17597.5|17593.5|17574.5|17570.5|444
1643877600000|2022-02-03 08:40:00|17589.7|17585.7|17590.5|17586.5|17595.5|17591.5|17579.5|17575.5|427
1643877900000|2022-02-03 08:45:00|17589.7|17585.7|17572|17568|17592.5|17588.5|17565|17561|489
1643878200000|2022-02-03 08:50:00|17571.7|17567.7|17579|17575|17580.5|17576.5|17565.2|17561.2|463
1643878500000|2022-02-03 08:55:00|17578.7|17574.7|17589|17585|17594.2|17590.2|17578.5|17574.5|538
1643878800000|2022-02-03 09:00:00|17589.2|17585.2|17584|17580|17602.7|17598.7|17580.7|17576.7|696
1643879100000|2022-02-03 09:05:00|17584.2|17580.2|17577|17573|17587.2|17583.2|17573.5|17569.5|449
1643879400000|2022-02-03 09:10:00|17576.7|17572.7|17575.5|17571.5|17580.2|17576.2|17563.5|17559.5|603
1643879700000|2022-02-03 09:15:00|17575.7|17571.7|17582.5|17578.5|17588|17584|17566|17562|476
1643880000000|2022-02-03 09:20:00|17582.2|17578.2|17567.2|17563.2|17582.2|17578.2|17565.5|17561.5|566
1643880300000|2022-02-03 09:25:00|17567.7|17563.7|17559|17555|17570|17566|17547.7|17543.7|776
1643880600000|2022-02-03 09:30:00|17558.7|17554.7|17545.2|17541.2|17578.7|17574.7|17539.7|17535.7|1038
1643880900000|2022-02-03 09:35:00|17545|17541|17539.7|17535.7|17545|17541|17523|17519|968
1643881200000|2022-02-03 09:40:00|17540|17536|17527.5|17523.5|17548|17544|17519.2|17515.2|653
1643881500000|2022-02-03 09:45:00|17526.7|17522.7|17504.2|17500.2|17527|17523|17503.7|17499.7|1706
1643881800000|2022-02-03 09:50:00|17506.2|17502.2|17484.5|17480.5|17506.7|17502.7|17484.5|17480.5|1434
1643882100000|2022-02-03 09:55:00|17484.7|17480.7|17472|17468|17485.7|17481.7|17462|17458|2597
1643882400000|2022-02-03 10:00:00|17471.5|17467.5|17478.5|17474.5|17483.5|17479.5|17471.5|17467.5|631
1643882700000|2022-02-03 10:05:00|17478.2|17474.2|17479.5|17475.5|17484.7|17480.7|17477.7|17473.7|264
1643883000000|2022-02-03 10:10:00|17490.9|17472.9|17491|17473|17499.2|17481.2|17487.5|17469.5|10726128
1643883300000|2022-02-03 10:15:00|17491.4|17473.4|17498.7|17480.7|17499.5|17481.5|17490.8|17472.8|0
1643883600000|2022-02-03 10:20:00|17499|17481|17490.3|17472.3|17499.9|17481.9|17488.6|17470.6|0
1643883900000|2022-02-03 10:25:00|17489.9|17471.9|17490|17472|17499|17481|17488.4|17470.4|0
1643884200000|2022-02-03 10:30:00|17489.8|17471.8|17493|17475|17497.6|17479.6|17488.5|17470.5|0
1643884500000|2022-02-03 10:35:00|17492.5|17474.5|17490.5|17472.5|17494.9|17476.9|17487.1|17469.1|0
1643884800000|2022-02-03 10:40:00|17489.7|17471.7|17477.7|17473.7|17489.7|17477.5|17472.2|17468.2|30
1643885100000|2022-02-03 10:45:00|17478.7|17474.7|17480.7|17476.7|17484.7|17480.7|17476.7|17472.7|48
1643885400000|2022-02-03 10:50:00|17480.5|17476.5|17476|17472|17482|17478|17473.7|17469.7|91
1643885700000|2022-02-03 10:55:00|17476.2|17472.2|17481.7|17477.7|17483|17479|17471.7|17467.7|90
1643886000000|2022-02-03 11:00:00|17481.5|17477.5|17477.7|17473.7|17482|17478|17471|17467|79
1643886300000|2022-02-03 11:05:00|17477.5|17473.5|17486.5|17482.5|17488.5|17484.5|17477|17473|137
1643886600000|2022-02-03 11:10:00|17486.7|17482.7|17482.7|17478.7|17490.7|17486.7|17481.5|17477.5|83
1643886900000|2022-02-03 11:15:00|17483.2|17479.2|17479.7|17475.7|17484.2|17480.2|17476.7|17472.7|55
1643887200000|2022-02-03 11:20:00|17479.2|17475.2|17482.2|17478.2|17484.7|17480.7|17477.2|17473.2|75
1643887500000|2022-02-03 11:25:00|17481.2|17477.2|17487.2|17483.2|17487.2|17483.2|17480.2|17476.2|49
1643887800000|2022-02-03 11:30:00|17487.7|17483.7|17481.2|17477.2|17488.2|17484.2|17481.2|17477.2|97
1643888100000|2022-02-03 11:35:00|17481.7|17477.7|17490.7|17486.7|17490.7|17486.7|17481.7|17477.7|18
1643888400000|2022-02-03 11:40:00|17488.2|17484.2|17493.2|17489.2|17493.2|17489.2|17488.2|17484.2|20
1643888700000|2022-02-03 11:45:00|17494.2|17490.2|17495.7|17491.7|17498.2|17494.2|17491.2|17487.2|66
1643889000000|2022-02-03 11:50:00|17496.2|17492.2|17495.2|17491.2|17496.2|17492.2|17493.7|17489.7|12
1643889300000|2022-02-03 11:55:00|17495.7|17491.7|17499.2|17495.2|17501.7|17497.7|17495.7|17491.7|19
1643889600000|2022-02-03 12:00:00|17496.2|17492.2|17493.2|17489.2|17497.7|17493.7|17492.7|17488.7|50
1643889900000|2022-02-03 12:05:00|17492.7|17488.7|17492.2|17488.2|17493.7|17489.7|17488.2|17484.2|40
1643890200000|2022-02-03 12:10:00|17491.2|17487.2|17497.7|17493.7|17497.7|17493.7|17491.2|17487.2|41
1643890500000|2022-02-03 12:15:00|17496.2|17492.2|17503.7|17499.7|17504.2|17500.2|17495.7|17491.7|25
1643890800000|2022-02-03 12:20:00|17502.2|17498.2|17498.7|17494.7|17503.2|17499.2|17498.2|17494.2|20
1643891100000|2022-02-03 12:25:00|17498.2|17494.2|17500.2|17496.2|17501.7|17497.7|17496.2|17492.2|30
1643891400000|2022-02-03 12:30:00|17497.2|17493.2|17497.2|17493.2|17499.2|17495.2|17495.7|17491.7|22
1643891700000|2022-02-03 12:35:00|17495.7|17491.7|17509.7|17505.7|17509.7|17505.7|17495.2|17491.2|85
1643892000000|2022-02-03 12:40:00|17509.2|17505.2|17493.7|17489.7|17516.2|17512.2|17493.7|17489.7|43
1643892300000|2022-02-03 12:45:00|17509.2|17505.2|17499.7|17495.7|17509.2|17505.2|17494.2|17490.2|5
1643892600000|2022-02-03 12:50:00|17495.2|17491.2|17515.2|17511.2|17515.2|17511.2|17495.2|17491.2|11
1643892900000|2022-02-03 12:55:00|17503.2|17499.2|17504.2|17500.2|17507.7|17503.7|17498.7|17494.7|45
1643893200000|2022-02-03 13:00:00|17499.2|17495.2|17496.2|17492.2|17499.2|17495.2|17492.7|17488.7|27
1643893500000|2022-02-03 13:05:00|17495.7|17491.7|17493.7|17489.7|17497.2|17493.2|17493.7|17489.7|21
1643893800000|2022-02-03 13:10:00|17495.2|17491.2|17493.7|17489.7|17497.7|17493.7|17490.2|17486.2|48
1643894100000|2022-02-03 13:15:00|17492.7|17488.7|17494.7|17490.7|17494.7|17490.7|17492.7|17488.7|14
1643894400000|2022-02-03 13:20:00|17496.7|17492.7|17492.2|17488.2|17496.7|17492.7|17492.2|17488.2|11
1643894700000|2022-02-03 13:25:00|17491.7|17487.7|17492.7|17488.7|17494.2|17490.2|17491.2|17487.2|64
1643895000000|2022-02-03 13:30:00|17495.7|17491.7|17496.7|17492.7|17499.7|17495.7|17493.2|17489.2|20
1643895300000|2022-02-03 13:35:00|17496.2|17492.2|17492.7|17488.7|17498.2|17494.2|17492.7|17488.7|25
1643895600000|2022-02-03 13:40:00|17498.2|17494.2|17487.2|17483.2|17499.7|17495.7|17483.7|17479.7|83
1643895900000|2022-02-03 13:45:00|17490.2|17486.2|17481.7|17477.7|17492.2|17488.2|17479.7|17475.7|79
1643896200000|2022-02-03 13:50:00|17484.2|17480.2|17475.2|17471.2|17485.7|17481.7|17473.7|17469.7|65
1643896500000|2022-02-03 13:55:00|17475.7|17471.7|17475.7|17471.7|17482.7|17478.7|17474.7|17470.7|86
1643896800000|2022-02-03 14:00:00|17477.2|17473.2|17468.2|17464.2|17477.2|17473.2|17463.7|17459.7|170
1643897100000|2022-02-03 14:05:00|17465.7|17461.7|17476.2|17472.2|17481.7|17477.7|17462.7|17458.7|151
1643897400000|2022-02-03 14:10:00|17475.2|17471.2|17468.7|17464.7|17475.2|17471.2|17468.7|17464.7|31
1643897700000|2022-02-03 14:15:00|17468.2|17464.2|17471.7|17467.7|17474.2|17470.2|17466.7|17462.7|29
1643898000000|2022-02-03 14:20:00|17468.7|17464.7|17468.7|17464.7|17473.7|17469.7|17466.2|17462.2|20
1643898300000|2022-02-03 14:25:00|17469.7|17465.7|17482.2|17478.2|17482.2|17478.2|17469.7|17465.7|56
1643898600000|2022-02-03 14:30:00|17480.2|17476.2|17468.2|17464.2|17486.7|17482.7|17463.7|17459.7|158
1643898900000|2022-02-03 14:35:00|17466.7|17462.7|17498.2|17494.2|17500.7|17496.7|17465.7|17461.7|293
1643899200000|2022-02-03 14:40:00|17498.7|17494.7|17495.7|17491.7|17500.7|17496.7|17487.2|17483.2|291
1643899500000|2022-02-03 14:45:00|17480.7|17476.7|17467.2|17463.2|17482.2|17478.2|17467.2|17463.2|140
1643899800000|2022-02-03 14:50:00|17467.7|17463.7|17464.2|17460.2|17478.2|17474.2|17459.7|17455.7|125
1643900100000|2022-02-03 14:55:00|17458.2|17454.2|17470.2|17466.2|17473.7|17469.7|17458.2|17454.2|118
1643900400000|2022-02-03 15:00:00|17471.7|17467.7|17471.2|17467.2|17479.2|17475.2|17460.7|17456.7|396
1643900700000|2022-02-03 15:05:00|17468.7|17464.7|17490.7|17486.7|17490.7|17486.7|17468.2|17464.2|175
1643901000000|2022-02-03 15:10:00|17490.2|17486.2|17498.2|17494.2|17498.2|17494.2|17483.2|17479.2|112
1643901300000|2022-02-03 15:15:00|17500.2|17496.2|17520.7|17516.7|17520.7|17516.7|17500.2|17496.2|307
1643901600000|2022-02-03 15:20:00|17520.2|17516.2|17507.2|17503.2|17528.2|17524.2|17503.2|17499.2|229
1643901900000|2022-02-03 15:25:00|17509.2|17505.2|17514.2|17510.2|17520.7|17516.7|17508.7|17504.7|239
1643902200000|2022-02-03 15:30:00|17515.2|17511.2|17506.2|17502.2|17522.7|17518.7|17504.7|17500.7|235
1643902500000|2022-02-03 15:35:00|17503.2|17499.2|17508.7|17504.7|17512.7|17508.7|17501.7|17497.7|56
1643902800000|2022-02-03 15:40:00|17508.2|17504.2|17514.7|17510.7|17514.7|17510.7|17503.2|17499.2|74
1643903100000|2022-02-03 15:45:00|17518.2|17514.2|17508.7|17504.7|17520.2|17516.2|17505.7|17501.7|247
1643903400000|2022-02-03 15:50:00|17508.2|17504.2|17515.2|17511.2|17516.7|17512.7|17505.7|17501.7|103
1643903700000|2022-02-03 15:55:00|17514.7|17510.7|17509.2|17505.2|17519.7|17515.7|17508.7|17504.7|59
1643904000000|2022-02-03 16:00:00|17510.2|17506.2|17503.7|17499.7|17510.2|17506.2|17496.2|17492.2|110
1643904300000|2022-02-03 16:05:00|17504.7|17500.7|17511.7|17507.7|17516.7|17512.7|17497.7|17493.7|84
1643904600000|2022-02-03 16:10:00|17511.2|17507.2|17524.7|17520.7|17529.2|17525.2|17508.2|17504.2|261
1643904900000|2022-02-03 16:15:00|17525.7|17521.7|17520.2|17516.2|17525.7|17521.7|17517.7|17513.7|81
1643905200000|2022-02-03 16:20:00|17521.2|17517.2|17514.7|17510.7|17521.7|17517.7|17508.7|17504.7|106
1643905500000|2022-02-03 16:25:00|17516.2|17512.2|17508.7|17504.7|17516.7|17512.7|17503.7|17499.7|57
1643905800000|2022-02-03 16:30:00|17509.2|17505.2|17503.7|17499.7|17511.2|17507.2|17499.7|17495.7|84
1643906100000|2022-02-03 16:35:00|17503.2|17499.2|17504.2|17500.2|17511.2|17507.2|17503.2|17499.2|46
1643906400000|2022-02-03 16:40:00|17505.7|17501.7|17494.7|17490.7|17505.7|17501.7|17491.7|17487.7|155
1643906700000|2022-02-03 16:45:00|17493.2|17489.2|17498.2|17494.2|17498.2|17494.2|17489.2|17485.2|54
1643907000000|2022-02-03 16:50:00|17498.7|17494.7|17486.2|17482.2|17500.7|17496.7|17486.2|17482.2|83
1643907300000|2022-02-03 16:55:00|17491.2|17487.2|17476.2|17472.2|17491.2|17487.2|17476.2|17472.2|124
1643907600000|2022-02-03 17:00:00|17474.7|17470.7|17463.7|17459.7|17480.7|17476.7|17463.7|17459.7|120
1643907900000|2022-02-03 17:05:00|17465.2|17461.2|17467.7|17463.7|17471.7|17467.7|17465.2|17461.2|41
1643908200000|2022-02-03 17:10:00|17470.7|17466.7|17484.2|17480.2|17484.7|17480.7|17467.2|17463.2|188
1643908500000|2022-02-03 17:15:00|17485.2|17481.2|17471.2|17467.2|17485.2|17481.2|17471.2|17467.2|133
1643908800000|2022-02-03 17:20:00|17469.2|17465.2|17480.7|17476.7|17482.2|17478.2|17468.7|17464.7|217
1643909100000|2022-02-03 17:25:00|17482.2|17478.2|17486.2|17482.2|17487.7|17483.7|17479.7|17475.7|133
1643909400000|2022-02-03 17:30:00|17488.2|17484.2|17487.7|17483.7|17492.2|17488.2|17480.2|17476.2|53
1643909700000|2022-02-03 17:35:00|17487.2|17483.2|17494.7|17490.7|17498.2|17494.2|17486.2|17482.2|174
1643910000000|2022-02-03 17:40:00|17497.7|17493.7|17487.7|17483.7|17497.7|17493.7|17487.7|17483.7|121
1643910300000|2022-02-03 17:45:00|17485.7|17481.7|17480.7|17476.7|17488.7|17484.7|17476.2|17472.2|79
1643910600000|2022-02-03 17:50:00|17485.2|17481.2|17488.7|17484.7|17492.7|17488.7|17483.2|17479.2|106
1643910900000|2022-02-03 17:55:00|17490.2|17486.2|17502.7|17498.7|17504.7|17500.7|17488.2|17484.2|169
1643911200000|2022-02-03 18:00:00|17501.2|17497.2|17495.7|17491.7|17501.2|17497.2|17491.2|17487.2|65
1643911500000|2022-02-03 18:05:00|17495.2|17491.2|17496.2|17492.2|17505.2|17501.2|17495.2|17491.2|88
1643911800000|2022-02-03 18:10:00|17494.2|17490.2|17506.2|17502.2|17506.7|17502.7|17492.7|17488.7|132
1643912100000|2022-02-03 18:15:00|17506.7|17502.7|17508.2|17504.2|17518.7|17514.7|17506.7|17502.7|109
1643912400000|2022-02-03 18:20:00|17508.7|17504.7|17517.2|17513.2|17520.2|17516.2|17506.7|17502.7|128
1643912700000|2022-02-03 18:25:00|17518.7|17514.7|17517.7|17513.7|17518.7|17514.7|17514.2|17510.2|36
1643913000000|2022-02-03 18:30:00|17518.7|17514.7|17528.7|17524.7|17534.2|17530.2|17518.7|17514.7|163
1643913300000|2022-02-03 18:35:00|17526.2|17522.2|17520.7|17516.7|17529.2|17525.2|17517.7|17513.7|80
1643913600000|2022-02-03 18:40:00|17521.2|17517.2|17521.7|17517.7|17526.2|17522.2|17520.7|17516.7|91
1643913900000|2022-02-03 18:45:00|17525.7|17521.7|17532.2|17528.2|17533.2|17529.2|17525.2|17521.2|146
1643914200000|2022-02-03 18:50:00|17531.7|17527.7|17529.2|17525.2|17533.7|17529.7|17525.2|17521.2|89
1643914500000|2022-02-03 18:55:00|17529.7|17525.7|17535.2|17531.2|17535.7|17531.7|17527.2|17523.2|80
1643914800000|2022-02-03 19:00:00|17535.7|17531.7|17552.2|17548.2|17552.2|17548.2|17532.2|17528.2|321
1643915100000|2022-02-03 19:05:00|17551.7|17547.7|17552.2|17548.2|17556.2|17552.2|17543.7|17539.7|226
1643915400000|2022-02-03 19:10:00|17553.2|17549.2|17551.2|17547.2|17555.7|17551.7|17545.7|17541.7|61
1643915700000|2022-02-03 19:15:00|17551.7|17547.7|17555.7|17551.7|17555.7|17551.7|17550.2|17546.2|100
1643916000000|2022-02-03 19:20:00|17553.2|17549.2|17554.2|17550.2|17558.2|17554.2|17548.7|17544.7|102
1643916300000|2022-02-03 19:25:00|17553.2|17549.2|17549.2|17545.2|17553.7|17549.7|17540.2|17536.2|53
1643916600000|2022-02-03 19:30:00|17550.2|17546.2|17543.2|17539.2|17550.2|17546.2|17536.2|17532.2|56
1643916900000|2022-02-03 19:35:00|17545.2|17541.2|17535.2|17531.2|17546.7|17542.7|17531.2|17527.2|55
1643917200000|2022-02-03 19:40:00|17533.7|17529.7|17524.7|17520.7|17533.7|17529.7|17523.7|17519.7|109
1643917500000|2022-02-03 19:45:00|17524.2|17520.2|17518.7|17514.7|17526.7|17522.7|17517.7|17513.7|137
1643917800000|2022-02-03 19:50:00|17519.7|17515.7|17518.7|17514.7|17520.7|17516.7|17514.2|17510.2|127
1643918100000|2022-02-03 19:55:00|17517.7|17513.7|17522.2|17518.2|17528.2|17524.2|17516.7|17512.7|247
1643918400000|2022-02-03 20:00:00|17523.7|17519.7|17515.7|17511.7|17529.2|17525.2|17512.7|17508.7|152
1643918700000|2022-02-03 20:05:00|17517.2|17513.2|17521.2|17517.2|17528.7|17524.7|17517.2|17513.2|179
1643919000000|2022-02-03 20:10:00|17524.7|17520.7|17526.2|17522.2|17527.2|17523.2|17518.7|17514.7|226
1643919300000|2022-02-03 20:15:00|17526.7|17522.7|17536.7|17532.7|17537.2|17533.2|17526.2|17522.2|388
1643919600000|2022-02-03 20:20:00|17534.7|17530.7|17539.7|17535.7|17547.2|17543.2|17534.7|17530.7|161
1643919900000|2022-02-03 20:25:00|17538.7|17534.7|17536.2|17532.2|17539.7|17535.7|17531.7|17527.7|383
1643920200000|2022-02-03 20:30:00|17535.7|17531.7|17512.7|17508.7|17535.7|17531.7|17512.7|17508.7|315
1643920500000|2022-02-03 20:35:00|17511.7|17507.7|17520.2|17516.2|17520.2|17516.2|17508.2|17504.2|202
1643920800000|2022-02-03 20:40:00|17519.7|17515.7|17522.2|17518.2|17522.7|17518.7|17513.7|17509.7|127
1643921100000|2022-02-03 20:45:00|17521.7|17517.7|17514.2|17510.2|17521.7|17517.7|17509.7|17505.7|128
1643921400000|2022-02-03 20:50:00|17509.7|17505.7|17501.2|17497.2|17509.7|17505.7|17497.2|17493.2|196
1643921700000|2022-02-03 20:55:00|17502.2|17498.2|17510.7|17506.7|17517.2|17513.2|17501.7|17497.7|201
1643922000000|2022-02-03 21:00:00|17514.7|17510.7|17524.2|17520.2|17531.7|17527.7|17514.2|17510.2|207
1643922300000|2022-02-03 21:05:00|17524.7|17520.7|17526.7|17522.7|17534.2|17530.2|17523.2|17519.2|97
1643922600000|2022-02-03 21:10:00|17522.2|17518.2|17534.7|17516.7|17536.7|17530.2|17522.2|17516.7|10771754
1643922900000|2022-02-03 21:15:00|17534.3|17516.3|17583.1|17565.1|17584.8|17566.8|17526.5|17508.5|0
1643923200000|2022-02-03 21:20:00|17582.7|17564.7|17576.8|17558.8|17587.9|17569.9|17575|17557|0
1643923500000|2022-02-03 21:25:00|17577.2|17559.2|17580.6|17562.6|17583.3|17565.3|17571|17553|0
1643923800000|2022-02-03 21:30:00|17580.9|17562.9|17585.6|17567.6|17592.5|17574.5|17580.6|17562.6|0
1643924100000|2022-02-03 21:35:00|17585.2|17567.2|17597.2|17579.2|17597.6|17579.6|17583.9|17565.9|0
1643924400000|2022-02-03 21:40:00|17597.6|17579.6|17600.3|17582.3|17603|17585|17592.8|17574.8|0
1643924700000|2022-02-03 21:45:00|17601|17583|17595.8|17577.8|17601.6|17583.6|17595.5|17577.5|0
1643925000000|2022-02-03 21:50:00|17596.2|17578.2|17609.9|17591.9|17610.6|17592.6|17591.4|17573.4|0
1643925300000|2022-02-03 21:55:00|17610.6|17592.6|17608.6|17590.6|17615.4|17597.4|17604.8|17586.8|0
1643925600000|2022-02-03 22:00:00|17609.2|17591.2|17605|17587|17609.2|17591.2|17602.9|17584.9|0
1643925900000|2022-02-03 22:05:00|17605.1|17587.1|17597.7|17579.7|17605.1|17587.1|17597.7|17579.7|0
1643926200000|2022-02-03 22:10:00|17598|17580|17594.3|17576.3|17598|17580|17592|17574|0
1643926500000|2022-02-03 22:15:00|17594.4|17576.4|17588.9|17570.9|17595.2|17577.2|17588.9|17570.9|0
1643926800000|2022-02-03 22:20:00|17589.4|17571.4|17588.1|17570.1|17591.2|17573.2|17587.8|17569.8|0
1643927100000|2022-02-03 22:25:00|17588.4|17570.4|17577.5|17559.5|17588.4|17570.4|17577.5|17559.5|0
1643927400000|2022-02-03 22:30:00|17577.4|17559.4|17584.2|17566.2|17584.7|17566.7|17577.4|17559.4|0
1643927700000|2022-02-03 22:35:00|17584|17566|17579|17561|17592.6|17574.6|17578.7|17560.7|0
1643928000000|2022-02-03 22:40:00|17579.7|17561.7|17590.3|17572.3|17594.6|17576.6|17579.7|17561.7|0
1643928300000|2022-02-03 22:45:00|17590.2|17572.2|17584.7|17566.7|17590.9|17572.9|17584|17566|0
1643928600000|2022-02-03 22:50:00|17584.6|17566.6|17591.2|17573.2|17592.1|17574.1|17584.3|17566.3|0
1643928900000|2022-02-03 22:55:00|17591.1|17573.1|17594.1|17576.1|17595.6|17577.6|17590.7|17572.7|0
1643929200000|2022-02-03 23:00:00|17592.6|17574.6|17592|17574|17596.7|17578.7|17579|17561|0
1643929500000|2022-02-03 23:05:00|17591.6|17573.6|17594.7|17576.7|17599.5|17581.5|17591.6|17573.6|0
1643929800000|2022-02-03 23:10:00|17595.4|17577.4|17597|17579|17603.6|17585.6|17595.3|17577.3|0
1643930100000|2022-02-03 23:15:00|17596.7|17578.7|17608.9|17590.9|17610.3|17592.3|17596.7|17578.7|0
1643930400000|2022-02-03 23:20:00|17609.3|17591.3|17608.8|17590.8|17613.6|17595.6|17604.5|17586.5|0
1643930700000|2022-02-03 23:25:00|17610.2|17592.2|17603|17585|17610.2|17592.2|17601.6|17583.6|0
1643931000000|2022-02-03 23:30:00|17602.6|17584.6|17609.7|17591.7|17610.7|17592.7|17602.6|17584.6|0
1643931300000|2022-02-03 23:35:00|17609.4|17591.4|17611.7|17593.7|17612|17594|17603.9|17585.9|0
1643931600000|2022-02-03 23:40:00|17612.3|17594.3|17608.9|17590.9|17613.7|17595.7|17603.8|17585.8|0
1643931900000|2022-02-03 23:45:00|17608.6|17590.6|17610|17592|17616.1|17598.1|17608.3|17590.3|0
1643932200000|2022-02-03 23:50:00|17610.3|17592.3|17603.5|17585.5|17610.7|17592.7|17601.1|17583.1|0
1643932500000|2022-02-03 23:55:00|17604.6|17586.6|17601.8|17583.8|17604.6|17586.6|17599.1|17581.1|0
1643932800000|2022-02-04 00:00:00|17602.1|17584.1|17608.8|17590.8|17609.4|17591.4|17596.9|17578.9|0
1643933100000|2022-02-04 00:05:00|17609.1|17591.1|17612.2|17594.2|17612.9|17594.9|17603.3|17585.3|0
1643933400000|2022-02-04 00:10:00|17612.9|17594.9|17609.4|17591.4|17614.2|17596.2|17608.8|17590.8|0
1643933700000|2022-02-04 00:15:00|17610.1|17592.1|17609|17591|17612.2|17594.2|17604.2|17586.2|0
1643934000000|2022-02-04 00:20:00|17608.6|17590.6|17609|17591|17611.5|17593.5|17605.4|17587.4|0
1643934300000|2022-02-04 00:25:00|17609.3|17591.3|17606.2|17588.2|17611|17593|17605.2|17587.2|0
1643934600000|2022-02-04 00:30:00|17606.1|17588.1|17588|17570|17607.3|17589.3|17587.7|17569.7|0
1643934900000|2022-02-04 00:35:00|17588.2|17570.2|17583.1|17565.1|17593.8|17575.8|17583.1|17565.1|0
1643935200000|2022-02-04 00:40:00|17583.5|17565.5|17583.1|17565.1|17587.6|17569.6|17581.9|17563.9|0
1643935500000|2022-02-04 00:45:00|17583.3|17565.3|17573.7|17555.7|17592.8|17574.8|17570.7|17552.7|0
1643935800000|2022-02-04 00:50:00|17573.5|17555.5|17571.8|17553.8|17575.7|17557.7|17568.6|17550.6|0
1643936100000|2022-02-04 00:55:00|17571.5|17553.5|17574.8|17556.8|17576.9|17558.9|17570.6|17552.6|0
1643936400000|2022-02-04 01:00:00|17575.2|17557.2|17567.7|17563.7|17577.2|17573.2|17520.2|17516.2|609
1643936700000|2022-02-04 01:05:00|17567.2|17563.2|17556.2|17552.2|17567.2|17563.2|17550.7|17546.7|156
1643937000000|2022-02-04 01:10:00|17555.7|17551.7|17555.2|17551.2|17562.2|17558.2|17549.7|17545.7|211
1643937300000|2022-02-04 01:15:00|17556.2|17552.2|17548.2|17544.2|17561.7|17557.7|17548.2|17544.2|258
1643937600000|2022-02-04 01:20:00|17548.7|17544.7|17553.7|17549.7|17556.7|17552.7|17545.2|17541.2|160
1643937900000|2022-02-04 01:25:00|17553.2|17549.2|17555.2|17551.2|17556.7|17552.7|17544.2|17540.2|147
1643938200000|2022-02-04 01:30:00|17556.7|17552.7|17548.2|17544.2|17556.7|17552.7|17548.2|17544.2|127
1643938500000|2022-02-04 01:35:00|17548.7|17544.7|17538.2|17534.2|17550.7|17546.7|17537.2|17533.2|187
1643938800000|2022-02-04 01:40:00|17539.2|17535.2|17539.2|17535.2|17540.7|17536.7|17532.2|17528.2|205
1643939100000|2022-02-04 01:45:00|17538.7|17534.7|17529.2|17525.2|17539.2|17535.2|17522.2|17518.2|221
1643939400000|2022-02-04 01:50:00|17528.2|17524.2|17546.6|17542.6|17546.6|17542.6|17528.2|17524.2|109
1643939700000|2022-02-04 01:55:00|17544.6|17540.6|17546.1|17542.1|17549.6|17545.6|17540.6|17536.6|66
1643940000000|2022-02-04 02:00:00|17545.6|17541.6|17540.1|17536.1|17548.6|17544.6|17537.6|17533.6|153
1643940300000|2022-02-04 02:05:00|17543.1|17539.1|17560.6|17556.6|17562.1|17558.1|17543.1|17539.1|104
1643940600000|2022-02-04 02:10:00|17562.1|17558.1|17571.6|17567.6|17573.1|17569.1|17561.1|17557.1|127
1643940900000|2022-02-04 02:15:00|17571.1|17567.1|17570.1|17566.1|17574.1|17570.1|17557.6|17553.6|311
1643941200000|2022-02-04 02:20:00|17569.6|17565.6|17566.6|17562.6|17571.6|17567.6|17566.6|17562.6|76
1643941500000|2022-02-04 02:25:00|17567.6|17563.6|17562.6|17558.6|17572.1|17568.1|17561.6|17557.6|80
1643941800000|2022-02-04 02:30:00|17563.6|17559.6|17564.6|17560.6|17568.1|17564.1|17561.6|17557.6|14
1643942100000|2022-02-04 02:35:00|17565.1|17561.1|17559.5|17555.5|17567.5|17563.5|17556.5|17552.5|93
1643942400000|2022-02-04 02:40:00|17563.5|17559.5|17567|17563|17567.5|17563.5|17563|17559|57
1643942700000|2022-02-04 02:45:00|17568.5|17564.5|17568.5|17564.5|17572|17568|17565.5|17561.5|74
1643943000000|2022-02-04 02:50:00|17569|17565|17567.5|17563.5|17569|17565|17566|17562|35
1643943300000|2022-02-04 02:55:00|17565.5|17561.5|17565.5|17561.5|17568|17564|17564.5|17560.5|22
1643943600000|2022-02-04 03:00:00|17569|17565|17573|17569|17573.5|17569.5|17568|17564|41
1643943900000|2022-02-04 03:05:00|17574.5|17570.5|17581.5|17577.5|17594.5|17590.5|17571.5|17567.5|504
1643944200000|2022-02-04 03:10:00|17582|17578|17580|17576|17584|17580|17576.5|17572.5|107
1643944500000|2022-02-04 03:15:00|17581.5|17577.5|17581.5|17577.5|17582.5|17578.5|17576.5|17572.5|113
1643944800000|2022-02-04 03:20:00|17583.5|17579.5|17578.5|17574.5|17595.5|17591.5|17578.5|17574.5|436
1643945100000|2022-02-04 03:25:00|17579.5|17575.5|17566|17562|17579.5|17575.5|17565|17561|136
1643945400000|2022-02-04 03:30:00|17567.5|17563.5|17564.5|17560.5|17571|17567|17559.5|17555.5|221
1643945700000|2022-02-04 03:35:00|17563|17559|17578.5|17574.5|17580|17576|17560.5|17556.5|221
1643946000000|2022-02-04 03:40:00|17578|17574|17560.5|17556.5|17578.5|17574.5|17560|17556|313
1643946300000|2022-02-04 03:45:00|17563|17559|17490.5|17486.5|17567.5|17563.5|17480.5|17476.5|5187
1643946600000|2022-02-04 03:50:00|17492|17488|17537.5|17533.5|17537.5|17533.5|17471.5|17467.5|1994
1643946900000|2022-02-04 03:55:00|17539.5|17535.5|17558|17554|17579|17575|17537|17533|1688
1643947200000|2022-02-04 04:00:00|17558.5|17554.5|17558.5|17554.5|17587.5|17583.5|17557.5|17553.5|1682
1643947500000|2022-02-04 04:05:00|17558|17554|17566|17562|17569.5|17565.5|17536|17532|1356
1643947800000|2022-02-04 04:10:00|17565.5|17561.5|17568|17564|17577|17573|17552|17548|469
1643948100000|2022-02-04 04:15:00|17567.5|17563.5|17590|17586|17596|17592|17552.5|17548.5|887
1643948400000|2022-02-04 04:20:00|17590.5|17586.5|17608.5|17604.5|17609.5|17605.5|17583.5|17579.5|785
1643948700000|2022-02-04 04:25:00|17608|17604|17578.5|17574.5|17608|17604|17574|17570|879
1643949000000|2022-02-04 04:30:00|17579.5|17575.5|17565|17561|17583.5|17579.5|17560|17556|655
1643949300000|2022-02-04 04:35:00|17563.5|17559.5|17546|17542|17565|17561|17532.5|17528.5|580
1643949600000|2022-02-04 04:40:00|17546.5|17542.5|17538|17534|17549.5|17545.5|17520.5|17516.5|898
1643949900000|2022-02-04 04:45:00|17538.3|17534.3|17506|17502|17547.5|17543.5|17504.3|17500.3|609
1643950200000|2022-02-04 04:50:00|17505|17501|17532|17528|17536.5|17532.5|17503.8|17499.8|539
1643950500000|2022-02-04 04:55:00|17533.3|17529.3|17538.3|17534.3|17548|17544|17525.3|17521.3|543
1643950800000|2022-02-04 05:00:00|17538.5|17534.5|17554.8|17550.8|17562.3|17558.3|17536.5|17532.5|386
1643951100000|2022-02-04 05:05:00|17554.5|17550.5|17534.3|17530.3|17556|17552|17515.8|17511.8|515
1643951400000|2022-02-04 05:10:00|17534|17530|17533.8|17529.8|17546.8|17542.8|17526.5|17522.5|459
1643951700000|2022-02-04 05:15:00|17533.5|17529.5|17532.8|17528.8|17533.5|17529.5|17515.8|17511.8|629
1643952000000|2022-02-04 05:20:00|17532.5|17528.5|17539.8|17535.8|17546.3|17542.3|17522|17518|393
1643952300000|2022-02-04 05:25:00|17540|17536|17552.5|17548.5|17555.5|17551.5|17538|17534|361
1643952600000|2022-02-04 05:30:00|17552.8|17548.8|17541.8|17537.8|17559|17555|17534.5|17530.5|489
1643952900000|2022-02-04 05:35:00|17541.3|17537.3|17547|17543|17553|17549|17533.8|17529.8|260
1643953200000|2022-02-04 05:40:00|17547.3|17543.3|17562.3|17558.3|17569|17565|17547|17543|307
1643953500000|2022-02-04 05:45:00|17562.5|17558.5|17566.5|17562.5|17578.8|17574.8|17558.5|17554.5|415
1643953800000|2022-02-04 05:50:00|17566.8|17562.8|17559.3|17555.3|17574.8|17570.8|17557.3|17553.3|248
1643954100000|2022-02-04 05:55:00|17559.5|17555.5|17564.8|17560.8|17574.3|17570.3|17555.8|17551.8|244
1643954400000|2022-02-04 06:00:00|17565.3|17561.3|17554.5|17550.5|17568.5|17564.5|17543.3|17539.3|534
1643954700000|2022-02-04 06:05:00|17555.3|17551.3|17554|17550|17559.3|17555.3|17547.5|17543.5|245
1643955000000|2022-02-04 06:10:00|17554.3|17550.3|17539.3|17535.3|17562.8|17558.8|17536.8|17532.8|455
1643955300000|2022-02-04 06:15:00|17539|17535|17543.3|17539.3|17547.5|17543.5|17531.5|17527.5|436
1643955600000|2022-02-04 06:20:00|17543|17539|17526|17522|17544.8|17540.8|17524.3|17520.3|357
1643955900000|2022-02-04 06:25:00|17525.8|17521.8|17524.5|17520.5|17531.5|17527.5|17516.3|17512.3|326
1643956200000|2022-02-04 06:30:00|17524.3|17520.3|17508.3|17504.3|17531|17527|17507.8|17503.8|390
1643956500000|2022-02-04 06:35:00|17508|17504|17521.3|17517.3|17525.3|17521.3|17508|17504|272
1643956800000|2022-02-04 06:40:00|17521|17517|17515.3|17511.3|17523.5|17519.5|17502.5|17498.5|487
1643957100000|2022-02-04 06:45:00|17515.5|17511.5|17485.5|17481.5|17518.5|17514.5|17484.8|17480.8|760
1643957400000|2022-02-04 06:50:00|17484.8|17480.8|17487.3|17483.3|17490.5|17486.5|17465|17461|1168
1643957700000|2022-02-04 06:55:00|17487.5|17483.5|17503.5|17499.5|17509|17505|17485.8|17481.8|541
1643958000000|2022-02-04 07:00:00|17503.3|17499.3|17518.3|17514.3|17524.5|17520.5|17501.5|17497.5|473
1643958300000|2022-02-04 07:05:00|17519|17515|17525.8|17521.8|17534.8|17530.8|17513|17509|345
1643958600000|2022-02-04 07:10:00|17526|17522|17516.3|17512.3|17531.3|17527.3|17515|17511|378
1643958900000|2022-02-04 07:15:00|17516.5|17512.5|17501.3|17497.3|17522.5|17518.5|17500.5|17496.5|395
1643959200000|2022-02-04 07:20:00|17501|17497|17484|17480|17506|17502|17482.5|17478.5|583
1643959500000|2022-02-04 07:25:00|17484.5|17480.5|17476.5|17472.5|17498.3|17494.3|17472|17468|355
1643959800000|2022-02-04 07:30:00|17476.8|17472.8|17493|17489|17498.5|17494.5|17462.5|17458.5|576
1643960100000|2022-02-04 07:35:00|17493.3|17489.3|17463.8|17459.8|17495|17491|17463|17459|514
1643960400000|2022-02-04 07:40:00|17464|17460|17468.3|17464.3|17479|17475|17457.8|17453.8|855
1643960700000|2022-02-04 07:45:00|17468.5|17464.5|17487.8|17483.8|17495.5|17491.5|17456.5|17452.5|780
1643961000000|2022-02-04 07:50:00|17487.5|17483.5|17498.5|17494.5|17503.8|17499.8|17485.8|17481.8|490
1643961300000|2022-02-04 07:55:00|17499.3|17495.3|17513.5|17509.5|17516.8|17512.8|17496.3|17492.3|465
1643961600000|2022-02-04 08:00:00|17514|17510|17520.5|17516.5|17529|17525|17499|17495|936
1643961900000|2022-02-04 08:05:00|17520.3|17516.3|17504.5|17500.5|17524.3|17520.3|17503.8|17499.8|504
1643962200000|2022-02-04 08:10:00|17504.3|17500.3|17516.5|17512.5|17525.8|17521.8|17504.3|17500.3|359
1643962500000|2022-02-04 08:15:00|17516.8|17512.8|17556|17552|17565.8|17561.8|17514|17510|716
1643962800000|2022-02-04 08:20:00|17556.3|17552.3|17545.8|17541.8|17570|17566|17541|17537|732
1643963100000|2022-02-04 08:25:00|17545.5|17541.5|17543|17539|17554.5|17550.5|17536.5|17532.5|645
1643963400000|2022-02-04 08:30:00|17543.8|17539.8|17551|17547|17561|17557|17534.5|17530.5|625
1643963700000|2022-02-04 08:35:00|17552.5|17548.5|17543.5|17539.5|17555|17551|17538|17534|455
1643964000000|2022-02-04 08:40:00|17544.3|17540.3|17540.3|17536.3|17550.8|17546.8|17522|17518|754
1643964300000|2022-02-04 08:45:00|17540|17536|17547.5|17543.5|17556|17552|17531.8|17527.8|312
1643964600000|2022-02-04 08:50:00|17548.5|17544.5|17537.8|17533.8|17550.8|17546.8|17522|17518|418
1643964900000|2022-02-04 08:55:00|17537.5|17533.5|17533.5|17529.5|17547.3|17543.3|17532.3|17528.3|342
1643965200000|2022-02-04 09:00:00|17534.3|17530.3|17518|17514|17547.3|17543.3|17512.5|17508.5|493
1643965500000|2022-02-04 09:05:00|17518.3|17514.3|17494|17490|17522.3|17518.3|17493.8|17489.8|545
1643965800000|2022-02-04 09:10:00|17495|17491|17498.3|17494.3|17507|17503|17483.8|17479.8|566
1643966100000|2022-02-04 09:15:00|17497.8|17493.8|17500|17496|17515.5|17511.5|17493.3|17489.3|431
1643966400000|2022-02-04 09:20:00|17500.5|17496.5|17489.5|17485.5|17502.8|17498.8|17473.5|17469.5|485
1643966700000|2022-02-04 09:25:00|17489.8|17485.8|17495.5|17491.5|17507|17503|17479|17475|368
1643967000000|2022-02-04 09:30:00|17496.5|17492.5|17511.3|17507.3|17513|17509|17496|17492|653
1643967300000|2022-02-04 09:35:00|17510.5|17506.5|17543.8|17539.8|17547.8|17543.8|17504|17500|584
1643967600000|2022-02-04 09:40:00|17544|17540|17522.8|17518.8|17550.3|17546.3|17518|17514|621
1643967900000|2022-02-04 09:45:00|17523.3|17519.3|17509.5|17505.5|17525.3|17521.3|17496|17492|608
1643968200000|2022-02-04 09:50:00|17509.3|17505.3|17492.5|17488.5|17511.3|17507.3|17492|17488|458
1643968500000|2022-02-04 09:55:00|17492.3|17488.3|17503|17499|17503|17499|17490.5|17486.5|963
1643968800000|2022-02-04 10:00:00|17504.8|17500.8|17490.3|17486.3|17504.8|17500.8|17484.3|17480.3|318
1643969100000|2022-02-04 10:05:00|17490|17486|17469|17465|17492.5|17488.5|17462.3|17458.3|275
1643969400000|2022-02-04 10:10:00|17472.6|17454.6|17468.9|17450.9|17475.7|17457.7|17463.5|17445.5|9574552
1643969700000|2022-02-04 10:15:00|17468.5|17450.5|17463.1|17445.1|17472.9|17454.9|17460.4|17442.4|0
1643970000000|2022-02-04 10:20:00|17462.9|17444.9|17449.8|17431.8|17464|17446|17446.2|17428.2|0
1643970300000|2022-02-04 10:25:00|17450.6|17432.6|17458.7|17440.7|17466.1|17448.1|17449.7|17431.7|0
1643970600000|2022-02-04 10:30:00|17457.9|17439.9|17450.9|17432.9|17457.9|17439.9|17435.2|17417.2|0
1643970900000|2022-02-04 10:35:00|17451.3|17433.3|17462.1|17444.1|17473.5|17455.5|17445.1|17427.1|0
1643971200000|2022-02-04 10:40:00|17461.9|17443.9|17466.8|17462.8|17472.8|17468.8|17460.8|17442.8|75
1643971500000|2022-02-04 10:45:00|17466.3|17462.3|17466.8|17462.8|17469.5|17465.5|17462.3|17458.3|93
1643971800000|2022-02-04 10:50:00|17467.3|17463.3|17472.3|17468.3|17476|17472|17467.3|17463.3|35
1643972100000|2022-02-04 10:55:00|17472|17468|17471.8|17467.8|17475.5|17471.5|17465.5|17461.5|107
1643972400000|2022-02-04 11:00:00|17472|17468|17461.3|17457.3|17472.8|17468.8|17460|17456|51
1643972700000|2022-02-04 11:05:00|17461.5|17457.5|17451.8|17447.8|17464|17460|17450.8|17446.8|57
1643973000000|2022-02-04 11:10:00|17451.3|17447.3|17441|17437|17451.8|17447.8|17437.5|17433.5|134
1643973300000|2022-02-04 11:15:00|17440.8|17436.8|17453|17449|17453|17449|17435|17431|116
1643973600000|2022-02-04 11:20:00|17452|17448|17442.5|17438.5|17452|17448|17435.5|17431.5|109
1643973900000|2022-02-04 11:25:00|17445.5|17441.5|17452.5|17448.5|17462.5|17458.5|17445.5|17441.5|129
1643974200000|2022-02-04 11:30:00|17454.5|17450.5|17454|17450|17457|17453|17453.5|17449.5|15
1643974500000|2022-02-04 11:35:00|17452|17448|17463|17459|17463|17459|17449|17445|24
1643974800000|2022-02-04 11:40:00|17458.5|17454.5|17457.5|17453.5|17461|17457|17454.5|17450.5|8
1643975100000|2022-02-04 11:45:00|17455|17451|17454.5|17450.5|17458|17454|17445.5|17441.5|32
1643975400000|2022-02-04 11:50:00|17450|17446|17444.5|17440.5|17450|17446|17440|17436|52
1643975700000|2022-02-04 11:55:00|17444|17440|17428.5|17424.5|17444|17440|17428.5|17424.5|55
1643976000000|2022-02-04 12:00:00|17427|17423|17438.5|17434.5|17438.5|17434.5|17427|17423|62
1643976300000|2022-02-04 12:05:00|17439|17435|17444|17440|17444|17440|17436.5|17432.5|64
1643976600000|2022-02-04 12:10:00|17442|17438|17441|17437|17445|17441|17441|17437|13
1643976900000|2022-02-04 12:15:00|17444|17440|17443|17439|17444|17440|17440|17436|7
1643977200000|2022-02-04 12:20:00|17442.5|17438.5|17445|17441|17446|17442|17441.5|17437.5|36
1643977500000|2022-02-04 12:25:00|17445.5|17441.5|17449.5|17445.5|17449.5|17445.5|17444.5|17440.5|20
1643977800000|2022-02-04 12:30:00|17448.5|17444.5|17446.5|17442.5|17448.5|17444.5|17444.5|17440.5|18
1643978100000|2022-02-04 12:35:00|17447|17443|17447.5|17443.5|17449.5|17445.5|17445|17441|17
1643978400000|2022-02-04 12:40:00|17449.5|17445.5|17445|17441|17449.5|17445.5|17444|17440|38
1643978700000|2022-02-04 12:45:00|17445.5|17441.5|17451.5|17447.5|17454|17450|17445.5|17441.5|48
1643979000000|2022-02-04 12:50:00|17453|17449|17456|17452|17457.5|17453.5|17451.5|17447.5|140
1643979300000|2022-02-04 12:55:00|17455.5|17451.5|17454|17450|17459.5|17455.5|17452|17448|72
1643979600000|2022-02-04 13:00:00|17454.5|17450.5|17443|17439|17454.5|17450.5|17443|17439|61
1643979900000|2022-02-04 13:05:00|17442|17438|17443.5|17439.5|17445.5|17441.5|17440.5|17436.5|45
1643980200000|2022-02-04 13:10:00|17442.5|17438.5|17446|17442|17448|17444|17441|17437|26
1643980500000|2022-02-04 13:15:00|17445.5|17441.5|17431.5|17427.5|17445.5|17441.5|17431.5|17427.5|79
1643980800000|2022-02-04 13:20:00|17432.5|17428.5|17436|17432|17437|17433|17431.5|17427.5|69
1643981100000|2022-02-04 13:25:00|17437|17433|17439.5|17435.5|17443.5|17439.5|17436|17432|59
1643981400000|2022-02-04 13:30:00|17434.5|17430.5|17387|17383|17434.5|17430.5|17386|17382|551
1643981700000|2022-02-04 13:35:00|17386.5|17382.5|17397.5|17393.5|17404|17400|17382|17378|441
1643982000000|2022-02-04 13:40:00|17398.5|17394.5|17391.5|17387.5|17406|17402|17391.5|17387.5|155
1643982300000|2022-02-04 13:45:00|17389.5|17385.5|17390.5|17386.5|17395.5|17391.5|17388.5|17384.5|122
1643982600000|2022-02-04 13:50:00|17389.5|17385.5|17380|17376|17389.5|17385.5|17375.5|17371.5|196
1643982900000|2022-02-04 13:55:00|17381.5|17377.5|17382|17378|17389.5|17385.5|17379|17375|146
1643983200000|2022-02-04 14:00:00|17380.5|17376.5|17369.5|17365.5|17380.5|17376.5|17369.5|17365.5|111
1643983500000|2022-02-04 14:05:00|17367.5|17363.5|17374|17370|17377.5|17373.5|17367.5|17363.5|104
1643983800000|2022-02-04 14:10:00|17374.5|17370.5|17396.5|17392.5|17398|17394|17371.5|17367.5|104
1643984100000|2022-02-04 14:15:00|17397|17393|17401|17397|17409.5|17405.5|17394.5|17390.5|140
1643984400000|2022-02-04 14:20:00|17402|17398|17401|17397|17403.5|17399.5|17397|17393|95
1643984700000|2022-02-04 14:25:00|17404.5|17400.5|17398|17394|17411.5|17407.5|17391.5|17387.5|214
1643985000000|2022-02-04 14:30:00|17397.5|17393.5|17386.5|17382.5|17407.5|17403.5|17385.5|17381.5|281
1643985300000|2022-02-04 14:35:00|17385|17381|17408|17404|17409|17405|17375|17371|290
1643985600000|2022-02-04 14:40:00|17409.5|17405.5|17430.5|17426.5|17450|17446|17409|17405|695
1643985900000|2022-02-04 14:45:00|17434.5|17430.5|17424.5|17420.5|17440|17436|17417|17413|116
1643986200000|2022-02-04 14:50:00|17425|17421|17415|17411|17430.5|17426.5|17407.5|17403.5|72
1643986500000|2022-02-04 14:55:00|17413|17409|17435|17431|17436.5|17432.5|17413|17409|202
1643986800000|2022-02-04 15:00:00|17437|17433|17437|17433|17451|17447|17427.5|17423.5|234
1643987100000|2022-02-04 15:05:00|17436.5|17432.5|17431|17427|17444.5|17440.5|17431|17427|99
1643987400000|2022-02-04 15:10:00|17430.5|17426.5|17424.5|17420.5|17435.5|17431.5|17414.5|17410.5|221
1643987700000|2022-02-04 15:15:00|17427.5|17423.5|17445|17441|17449.5|17445.5|17427.5|17423.5|223
1643988000000|2022-02-04 15:20:00|17444|17440|17444|17440|17453.5|17449.5|17441.5|17437.5|80
1643988300000|2022-02-04 15:25:00|17444.5|17440.5|17414.5|17410.5|17449|17445|17414.5|17410.5|109
1643988600000|2022-02-04 15:30:00|17415.5|17411.5|17427|17423|17429.5|17425.5|17415|17411|42
1643988900000|2022-02-04 15:35:00|17425.5|17421.5|17411.5|17407.5|17425.5|17421.5|17401|17397|213
1643989200000|2022-02-04 15:40:00|17409.5|17405.5|17392.5|17388.5|17415.5|17411.5|17389.5|17385.5|131
1643989500000|2022-02-04 15:45:00|17391.5|17387.5|17393.5|17389.5|17393.5|17389.5|17373|17369|212
1643989800000|2022-02-04 15:50:00|17392.5|17388.5|17389.5|17385.5|17395|17391|17386|17382|73
1643990100000|2022-02-04 15:55:00|17391|17387|17385.5|17381.5|17396|17392|17385|17381|103
1643990400000|2022-02-04 16:00:00|17382.5|17378.5|17389.5|17385.5|17392|17388|17382.5|17378.5|122
1643990700000|2022-02-04 16:05:00|17388.5|17384.5|17389.5|17385.5|17394|17390|17382.5|17378.5|62
1643991000000|2022-02-04 16:10:00|17387.5|17383.5|17388|17384|17393.5|17389.5|17377|17373|148
1643991300000|2022-02-04 16:15:00|17387|17383|17396|17392|17396|17392|17382|17378|113
1643991600000|2022-02-04 16:20:00|17395.5|17391.5|17393.5|17389.5|17399|17395|17387|17383|54
1643991900000|2022-02-04 16:25:00|17395|17391|17411|17407|17418.5|17414.5|17395|17391|245
1643992200000|2022-02-04 16:30:00|17412.5|17408.5|17417|17413|17419.5|17415.5|17410|17406|122
1643992500000|2022-02-04 16:35:00|17418.5|17414.5|17419.5|17415.5|17427|17423|17416|17412|58
1643992800000|2022-02-04 16:40:00|17423|17419|17427.5|17423.5|17427.5|17423.5|17417|17413|109
1643993100000|2022-02-04 16:45:00|17426|17422|17424|17420|17438|17434|17422.5|17418.5|63
1643993400000|2022-02-04 16:50:00|17425|17421|17428.5|17424.5|17428.5|17424.5|17423.5|17419.5|28
1643993700000|2022-02-04 16:55:00|17430.5|17426.5|17428|17424|17441.5|17437.5|17428|17424|57
1643994000000|2022-02-04 17:00:00|17426.5|17422.5|17432|17428|17434|17430|17424|17420|58
1643994300000|2022-02-04 17:05:00|17429|17425|17432.5|17428.5|17440|17436|17423|17419|51
1643994600000|2022-02-04 17:10:00|17430|17426|17435.5|17431.5|17436.5|17432.5|17420|17416|29
1643994900000|2022-02-04 17:15:00|17434.5|17430.5|17431|17427|17434.5|17430.5|17425.5|17421.5|38
1643995200000|2022-02-04 17:20:00|17431.5|17427.5|17432.5|17428.5|17437.5|17433.5|17429|17425|44
1643995500000|2022-02-04 17:25:00|17432|17428|17432|17428|17440|17436|17431.5|17427.5|26
1643995800000|2022-02-04 17:30:00|17434|17430|17425|17421|17443|17439|17422.5|17418.5|18
1643996100000|2022-02-04 17:35:00|17429.5|17425.5|17438|17434|17438|17434|17426|17422|55
1643996400000|2022-02-04 17:40:00|17437.5|17433.5|17442.5|17438.5|17444|17440|17433|17429|35
1643996700000|2022-02-04 17:45:00|17441|17437|17443|17439|17443|17439|17437.5|17433.5|21
1643997000000|2022-02-04 17:50:00|17443.5|17439.5|17442.5|17438.5|17446.5|17442.5|17439.5|17435.5|42
1643997300000|2022-02-04 17:55:00|17442|17438|17450.5|17446.5|17451|17447|17439|17435|53
1643997600000|2022-02-04 18:00:00|17450|17446|17462.5|17458.5|17463|17459|17450|17446|133
1643997900000|2022-02-04 18:05:00|17461.5|17457.5|17468.5|17464.5|17469.5|17465.5|17459.5|17455.5|74
1643998200000|2022-02-04 18:10:00|17467|17463|17462|17458|17471|17467|17458|17454|96
1643998500000|2022-02-04 18:15:00|17461.5|17457.5|17457.5|17453.5|17462.5|17458.5|17454.5|17450.5|36
1643998800000|2022-02-04 18:20:00|17455.5|17451.5|17470|17466|17470|17466|17455.5|17451.5|26
1643999100000|2022-02-04 18:25:00|17468|17464|17458|17454|17468|17464|17456|17452|38
1643999400000|2022-02-04 18:30:00|17459|17455|17464.5|17460.5|17464.5|17460.5|17456.5|17452.5|16
1643999700000|2022-02-04 18:35:00|17463.5|17459.5|17455.5|17451.5|17463.5|17459.5|17455.5|17451.5|15
1644000000000|2022-02-04 18:40:00|17458|17454|17469|17465|17473.5|17469.5|17458|17454|49
1644000300000|2022-02-04 18:45:00|17468.5|17464.5|17459.5|17455.5|17468.5|17464.5|17456.5|17452.5|63
1644000600000|2022-02-04 18:50:00|17460|17456|17465|17461|17465|17461|17460|17456|17
1644000900000|2022-02-04 18:55:00|17464|17460|17466.5|17462.5|17467|17463|17460|17456|14
1644001200000|2022-02-04 19:00:00|17466|17462|17456|17452|17466|17462|17456|17452|49
1644001500000|2022-02-04 19:05:00|17455|17451|17455|17451|17457|17453|17451|17447|78
1644001800000|2022-02-04 19:10:00|17456|17452|17451|17447|17457.5|17453.5|17441.5|17437.5|27
1644002100000|2022-02-04 19:15:00|17445|17441|17441|17437|17451.5|17447.5|17441|17437|8
1644002400000|2022-02-04 19:20:00|17435|17431|17454.5|17450.5|17458.5|17454.5|17435|17431|83
1644002700000|2022-02-04 19:25:00|17453.5|17449.5|17457|17453|17466|17462|17453.5|17449.5|52
1644003000000|2022-02-04 19:30:00|17456|17452|17468.5|17464.5|17471|17467|17456|17452|28
1644003300000|2022-02-04 19:35:00|17469.5|17465.5|17471.5|17467.5|17475.5|17471.5|17467.5|17463.5|57
1644003600000|2022-02-04 19:40:00|17469.5|17465.5|17463|17459|17470|17466|17461.5|17457.5|14
1644003900000|2022-02-04 19:45:00|17460.5|17456.5|17460.5|17456.5|17465|17461|17460.5|17456.5|19
1644004200000|2022-02-04 19:50:00|17459|17455|17476|17472|17476|17472|17459|17455|22
1644004500000|2022-02-04 19:55:00|17475|17471|17471|17467|17475.5|17471.5|17466|17462|17
1644004800000|2022-02-04 20:00:00|17475|17471|17483|17479|17483|17479|17474.5|17470.5|68
1644005100000|2022-02-04 20:05:00|17481.5|17477.5|17485|17481|17488|17484|17480|17476|35
1644005400000|2022-02-04 20:10:00|17486|17482|17494|17490|17498|17494|17486|17482|135
1644005700000|2022-02-04 20:15:00|17493.5|17489.5|17486.5|17482.5|17494|17490|17485.5|17481.5|177
1644006000000|2022-02-04 20:20:00|17483.5|17479.5|17484.5|17480.5|17486|17482|17481|17477|14
1644006300000|2022-02-04 20:25:00|17486.5|17482.5|17486.5|17482.5|17492|17488|17481.5|17477.5|13
1644006600000|2022-02-04 20:30:00|17491|17487|17500|17496|17500|17496|17488.5|17484.5|37
1644006900000|2022-02-04 20:35:00|17495.5|17491.5|17502|17498|17510.5|17506.5|17495.5|17491.5|282
1644007200000|2022-02-04 20:40:00|17497|17493|17488.5|17484.5|17498|17494|17487|17483|66
1644007500000|2022-02-04 20:45:00|17484|17480|17477|17473|17495.5|17491.5|17469.5|17465.5|101
1644007800000|2022-02-04 20:50:00|17478|17474|17471|17467|17482.5|17478.5|17464.5|17460.5|23
1644008100000|2022-02-04 20:55:00|17466|17462|17452|17448|17466|17462|17451|17447|69
1644008400000|2022-02-04 21:00:00|17449|17445|17446|17442|17452|17448|17445|17441|21
1644008700000|2022-02-04 21:05:00|17445.5|17441.5|17446.5|17442.5|17446.5|17442.5|17442.5|17438.5|49
1644009000000|2022-02-04 21:10:00|17447|17443|17457|17439|17457.7|17448.5|17445|17439|9632882
1644009300000|2022-02-04 21:15:00|17457.3|17439.3|17449.4|17431.4|17457.7|17439.7|17446|17428|0
1644009600000|2022-02-04 21:20:00|17450.1|17432.1|17452.5|17434.5|17454.2|17436.2|17447.4|17429.4|0
1644009900000|2022-02-04 21:25:00|17452.8|17434.8|17450.8|17432.8|17457.6|17439.6|17450.1|17432.1|0
1644010200000|2022-02-04 21:30:00|17450.1|17432.1|17450.8|17432.8|17450.8|17432.8|17446|17428|0
1644010500000|2022-02-04 21:35:00|17450.4|17432.4|17452.8|17434.8|17454.2|17436.2|17450.1|17432.1|0
1644010800000|2022-02-04 21:40:00|17452.2|17434.2|17451.5|17433.5|17454.9|17436.9|17449.8|17431.8|0
1644011100000|2022-02-04 21:45:00|17452.2|17434.2|17450.1|17432.1|17454.2|17436.2|17448.7|17430.7|0
1644011400000|2022-02-04 21:50:00|17449.8|17431.8|17449.8|17431.8|17453.5|17435.5|17448.7|17430.7|0
1644011700000|2022-02-04 21:55:00|17450.1|17432.1|17451|17433|17453.2|17435.2|17448.1|17430.1|0
1644012000000|2022-02-04 22:00:00|17451.1|17433.1|17451.1|17433.1|17451.1|17433.1|17451.1|17433.1|0
1644188400000|2022-02-06 23:00:00|17485.9|17467.9|17465.1|17447.1|17487.1|17469.1|17461|17443|0
1644188700000|2022-02-06 23:05:00|17464.8|17446.8|17469.2|17451.2|17471.2|17453.2|17460.6|17442.6|0
1644189000000|2022-02-06 23:10:00|17468.9|17450.9|17480.5|17462.5|17482.5|17464.5|17468.5|17450.5|0
1644189300000|2022-02-06 23:15:00|17479.8|17461.8|17466.5|17448.5|17482.5|17464.5|17465.5|17447.5|0
1644189600000|2022-02-06 23:20:00|17466.9|17448.9|17473.7|17455.7|17478.4|17460.4|17466.9|17448.9|0
1644189900000|2022-02-06 23:25:00|17474|17456|17480.8|17462.8|17482.5|17464.5|17473|17455|0
1644190200000|2022-02-06 23:30:00|17480.5|17462.5|17486.6|17468.6|17490|17472|17480.5|17462.5|0
1644190500000|2022-02-06 23:35:00|17486.9|17468.9|17482.8|17464.8|17490|17472|17481.1|17463.1|0
1644190800000|2022-02-06 23:40:00|17483.1|17465.1|17484.5|17466.5|17486.9|17468.9|17481.4|17463.4|0
1644191100000|2022-02-06 23:45:00|17483.1|17465.1|17489.3|17471.3|17490.3|17472.3|17483.1|17465.1|0
1644191400000|2022-02-06 23:50:00|17489.6|17471.6|17486.5|17468.5|17490.6|17472.6|17485.2|17467.2|0
1644191700000|2022-02-06 23:55:00|17485.9|17467.9|17489.3|17471.3|17492|17474|17483.1|17465.1|0
1644192000000|2022-02-07 00:00:00|17489.6|17471.6|17469.8|17451.8|17490.6|17472.6|17469.4|17451.4|0
1644192300000|2022-02-07 00:05:00|17469.4|17451.4|17448.9|17430.9|17469.4|17451.4|17448.5|17430.5|0
1644192600000|2022-02-07 00:10:00|17448.5|17430.5|17450.6|17432.6|17453|17435|17435.6|17417.6|0
1644192900000|2022-02-07 00:15:00|17451|17433|17449.6|17431.6|17456.2|17438.2|17440|17422|0
1644193200000|2022-02-07 00:20:00|17449.4|17431.4|17451.2|17433.2|17453.9|17435.9|17443.6|17425.6|0
1644193500000|2022-02-07 00:25:00|17450.8|17432.8|17462.8|17444.8|17464.6|17446.6|17450.6|17432.6|0
1644193800000|2022-02-07 00:30:00|17462.4|17444.4|17468.8|17450.8|17470.6|17452.6|17459.7|17441.7|0
1644194100000|2022-02-07 00:35:00|17468.6|17450.6|17465.7|17447.7|17470.7|17452.7|17458.3|17440.3|0
1644194400000|2022-02-07 00:40:00|17465.9|17447.9|17462.3|17444.3|17468.3|17450.3|17457.2|17439.2|0
1644194700000|2022-02-07 00:45:00|17461.9|17443.9|17450.5|17432.5|17463.1|17445.1|17446.7|17428.7|0
1644195000000|2022-02-07 00:50:00|17450.9|17432.9|17458.9|17440.9|17460.3|17442.3|17449.4|17431.4|0
1644195300000|2022-02-07 00:55:00|17458.7|17440.7|17460.8|17442.8|17467|17449|17453.8|17435.8|0
1644195600000|2022-02-07 01:00:00|17461.1|17443.1|17467|17463|17495|17491|17451|17442.3|443
1644195900000|2022-02-07 01:05:00|17468.5|17464.5|17447|17443|17469|17465|17442.5|17438.5|95
1644196200000|2022-02-07 01:10:00|17444|17440|17450|17446|17458|17454|17437.5|17433.5|123
1644196500000|2022-02-07 01:15:00|17449|17445|17444|17440|17458.5|17454.5|17444|17440|244
1644196800000|2022-02-07 01:20:00|17444.5|17440.5|17474.9|17470.9|17474.9|17470.9|17437|17433|239
1644197100000|2022-02-07 01:25:00|17474.4|17470.4|17467.4|17463.4|17480.9|17476.9|17464.9|17460.9|150
1644197400000|2022-02-07 01:30:00|17468.9|17464.9|17458.9|17454.9|17468.9|17464.9|17454.9|17450.9|128
1644197700000|2022-02-07 01:35:00|17457.9|17453.9|17469.9|17465.9|17471.9|17467.9|17456.4|17452.4|108
1644198000000|2022-02-07 01:40:00|17470.9|17466.9|17452.9|17448.9|17471.4|17467.4|17450.9|17446.9|78
1644198300000|2022-02-07 01:45:00|17453.9|17449.9|17452.9|17448.9|17455.4|17451.4|17444.4|17440.4|144
1644198600000|2022-02-07 01:50:00|17453.4|17449.4|17450.4|17446.4|17453.4|17449.4|17447.4|17443.4|32
1644198900000|2022-02-07 01:55:00|17447.9|17443.9|17440.9|17436.9|17447.9|17443.9|17435.9|17431.9|155
1644199200000|2022-02-07 02:00:00|17442.4|17438.4|17447.4|17443.4|17451.4|17447.4|17441.9|17437.9|65
1644199500000|2022-02-07 02:05:00|17446.4|17442.4|17447.4|17443.4|17449.9|17445.9|17439.9|17435.9|63
1644199800000|2022-02-07 02:10:00|17444.4|17440.4|17444.9|17440.9|17446.4|17442.4|17431.4|17427.4|164
1644200100000|2022-02-07 02:15:00|17441.9|17437.9|17432.9|17428.9|17444.9|17440.9|17430.9|17426.9|149
1644200400000|2022-02-07 02:20:00|17439.4|17435.4|17442.4|17438.4|17445.4|17441.4|17437.4|17433.4|76
1644200700000|2022-02-07 02:25:00|17441.9|17437.9|17424.9|17420.9|17441.9|17437.9|17423.4|17419.4|183
1644201000000|2022-02-07 02:30:00|17425.9|17421.9|17420.9|17416.9|17427.9|17423.9|17415.9|17411.9|79
1644201300000|2022-02-07 02:35:00|17419.9|17415.9|17415.9|17411.9|17419.9|17415.9|17409.9|17405.9|195
1644201600000|2022-02-07 02:40:00|17415.4|17411.4|17409.9|17405.9|17416.4|17412.4|17407.4|17403.4|131
1644201900000|2022-02-07 02:45:00|17408.4|17404.4|17409.9|17405.9|17415.4|17411.4|17407.9|17403.9|74
1644202200000|2022-02-07 02:50:00|17411.4|17407.4|17410.4|17406.4|17413.4|17409.4|17407.4|17403.4|155
1644202500000|2022-02-07 02:55:00|17409.9|17405.9|17419.4|17415.4|17422.9|17418.9|17409.4|17405.4|73
1644202800000|2022-02-07 03:00:00|17420.4|17416.4|17417.4|17413.4|17421.9|17417.9|17416.4|17412.4|35
1644203100000|2022-02-07 03:05:00|17417.9|17413.9|17404.4|17400.4|17417.9|17413.9|17403.4|17399.4|259
1644203400000|2022-02-07 03:10:00|17402.9|17398.9|17408.4|17404.4|17409.9|17405.9|17402.9|17398.9|143
1644203700000|2022-02-07 03:15:00|17408.9|17404.9|17406.4|17402.4|17415.9|17411.9|17406.4|17402.4|66
1644204000000|2022-02-07 03:20:00|17405.9|17401.9|17410.9|17406.9|17413.9|17409.9|17403.9|17399.9|138
1644204300000|2022-02-07 03:25:00|17411.4|17407.4|17425.4|17421.4|17425.9|17421.9|17411.4|17407.4|231
1644204600000|2022-02-07 03:30:00|17424.9|17420.9|17431.4|17427.4|17431.4|17427.4|17417.4|17413.4|273
1644204900000|2022-02-07 03:35:00|17434.9|17430.9|17419.4|17415.4|17441.4|17437.4|17417.9|17413.9|405
1644205200000|2022-02-07 03:40:00|17418.4|17414.4|17431.4|17427.4|17432.9|17428.9|17418.4|17414.4|200
1644205500000|2022-02-07 03:45:00|17431.9|17427.9|17508.4|17504.4|17518.4|17514.4|17424.4|17420.4|3992
1644205800000|2022-02-07 03:50:00|17512.4|17508.4|17480.9|17476.9|17514.4|17510.4|17467.4|17463.4|1420
1644206100000|2022-02-07 03:55:00|17481.9|17477.9|17439.4|17435.4|17483.4|17479.4|17407.4|17403.4|2704
1644206400000|2022-02-07 04:00:00|17437.9|17433.9|17447.4|17443.4|17454.9|17450.9|17422.9|17418.9|1158
1644206700000|2022-02-07 04:05:00|17446.9|17442.9|17419.4|17415.4|17467.9|17463.9|17418.9|17414.9|730
1644207000000|2022-02-07 04:10:00|17419.9|17415.9|17426.4|17422.4|17442.4|17438.4|17414.9|17410.9|904
1644207300000|2022-02-07 04:15:00|17425.4|17421.4|17433.9|17429.9|17444.4|17440.4|17420.9|17416.9|837
1644207600000|2022-02-07 04:20:00|17433.4|17429.4|17436.9|17432.9|17445.9|17441.9|17420.9|17416.9|568
1644207900000|2022-02-07 04:25:00|17435.9|17431.9|17394.4|17390.4|17437.9|17433.9|17391.9|17387.9|1193
1644208200000|2022-02-07 04:30:00|17393.9|17389.9|17391.4|17387.4|17402.9|17398.9|17372.4|17368.4|1367
1644208500000|2022-02-07 04:35:00|17390.9|17386.9|17400.9|17396.9|17409.9|17405.9|17385.9|17381.9|608
1644208800000|2022-02-07 04:40:00|17398.4|17394.4|17400.9|17396.9|17405.9|17401.9|17386.4|17382.4|398
1644209100000|2022-02-07 04:45:00|17402.9|17398.9|17400.9|17396.9|17411.4|17407.4|17388.2|17384.2|501
1644209400000|2022-02-07 04:50:00|17401.2|17397.2|17399.9|17395.9|17411.4|17407.4|17396.4|17392.4|305
1644209700000|2022-02-07 04:55:00|17399.7|17395.7|17402.9|17398.9|17411.2|17407.2|17387.4|17383.4|493
1644210000000|2022-02-07 05:00:00|17404.9|17400.9|17389.4|17385.4|17409.4|17405.4|17387.4|17383.4|655
1644210300000|2022-02-07 05:05:00|17387.7|17383.7|17378.7|17374.7|17393.2|17389.2|17375.2|17371.2|767
1644210600000|2022-02-07 05:10:00|17378.4|17374.4|17388.7|17384.7|17398.7|17394.7|17376.7|17372.7|424
1644210900000|2022-02-07 05:15:00|17388.2|17384.2|17391.2|17387.2|17396.9|17392.9|17382.9|17378.9|405
1644211200000|2022-02-07 05:20:00|17391.4|17387.4|17383.2|17379.2|17399.7|17395.7|17381.2|17377.2|406
1644211500000|2022-02-07 05:25:00|17382.7|17378.7|17367.2|17363.2|17385.2|17381.2|17364.9|17360.9|666
1644211800000|2022-02-07 05:30:00|17366.9|17362.9|17354.7|17350.7|17370.4|17366.4|17349.7|17345.7|791
1644212100000|2022-02-07 05:35:00|17354.2|17350.2|17339.4|17335.4|17360.7|17356.7|17339.2|17335.2|673
1644212400000|2022-02-07 05:40:00|17339.2|17335.2|17325.4|17321.4|17339.9|17335.9|17319.2|17315.2|869
1644212700000|2022-02-07 05:45:00|17325.2|17321.2|17300.7|17296.7|17325.2|17321.2|17297.2|17293.2|735
1644213000000|2022-02-07 05:50:00|17300.2|17296.2|17304.7|17300.7|17316.9|17312.9|17293.2|17289.2|829
1644213300000|2022-02-07 05:55:00|17304.4|17300.4|17297.9|17293.9|17313.7|17309.7|17283.7|17279.7|689
1644213600000|2022-02-07 06:00:00|17297.7|17293.7|17297.2|17293.2|17308.4|17304.4|17294.7|17290.7|649
1644213900000|2022-02-07 06:05:00|17296.9|17292.9|17306.4|17302.4|17313.9|17309.9|17294.4|17290.4|763
1644214200000|2022-02-07 06:10:00|17306.2|17302.2|17301.4|17297.4|17317.9|17313.9|17298.4|17294.4|417
1644214500000|2022-02-07 06:15:00|17301.7|17297.7|17285.7|17281.7|17302.9|17298.9|17285.4|17281.4|324
1644214800000|2022-02-07 06:20:00|17285.4|17281.4|17313.4|17309.4|17313.4|17309.4|17277.2|17273.2|587
1644215100000|2022-02-07 06:25:00|17313.2|17309.2|17297.9|17293.9|17316.9|17312.9|17294.4|17290.4|604
1644215400000|2022-02-07 06:30:00|17298.2|17294.2|17278.2|17274.2|17307.9|17303.9|17274.4|17270.4|602
1644215700000|2022-02-07 06:35:00|17278.4|17274.4|17258.2|17254.2|17285.2|17281.2|17255.4|17251.4|950
1644216000000|2022-02-07 06:40:00|17257.7|17253.7|17260.9|17256.9|17269.7|17265.7|17252.4|17248.4|762
1644216300000|2022-02-07 06:45:00|17260.4|17256.4|17275.9|17271.9|17278.7|17274.7|17254.2|17250.2|619
1644216600000|2022-02-07 06:50:00|17276.2|17272.2|17278.2|17274.2|17282.9|17278.9|17265.2|17261.2|375
1644216900000|2022-02-07 06:55:00|17278.4|17274.4|17308.2|17304.2|17308.2|17304.2|17273.7|17269.7|688
1644217200000|2022-02-07 07:00:00|17308.7|17304.7|17307.9|17303.9|17313.4|17309.4|17297.9|17293.9|841
1644217500000|2022-02-07 07:05:00|17307.7|17303.7|17301.4|17297.4|17312.4|17308.4|17286.9|17282.9|806
1644217800000|2022-02-07 07:10:00|17301.9|17297.9|17321.4|17317.4|17327.4|17323.4|17297.2|17293.2|732
1644218100000|2022-02-07 07:15:00|17321.7|17317.7|17314.2|17310.2|17330.9|17326.9|17312.2|17308.2|1052
1644218400000|2022-02-07 07:20:00|17314.4|17310.4|17294.9|17290.9|17321.7|17317.7|17292.7|17288.7|442
1644218700000|2022-02-07 07:25:00|17295.2|17291.2|17272.9|17268.9|17296.7|17292.7|17267.7|17263.7|617
1644219000000|2022-02-07 07:30:00|17272.7|17268.7|17270.9|17266.9|17280.7|17276.7|17253.9|17249.9|623
1644219300000|2022-02-07 07:35:00|17270.7|17266.7|17269.2|17265.2|17277.2|17273.2|17261.2|17257.2|277
1644219600000|2022-02-07 07:40:00|17268.9|17264.9|17260.4|17256.4|17282.7|17278.7|17260.2|17256.2|329
1644219900000|2022-02-07 07:45:00|17259.7|17255.7|17272.2|17268.2|17279.2|17275.2|17249.9|17245.9|613
1644220200000|2022-02-07 07:50:00|17271.9|17267.9|17262.4|17258.4|17275.7|17271.7|17260.4|17256.4|302
1644220500000|2022-02-07 07:55:00|17262.2|17258.2|17250.9|17246.9|17263.7|17259.7|17246.9|17242.9|847
1644220800000|2022-02-07 08:00:00|17251.4|17247.4|17237.7|17233.7|17263.4|17259.4|17233.2|17229.2|1150
1644221100000|2022-02-07 08:05:00|17237.4|17233.4|17220.4|17216.4|17249.2|17245.2|17219.7|17215.7|1119
1644221400000|2022-02-07 08:10:00|17220.2|17216.2|17218.2|17214.2|17238.9|17234.9|17217.2|17213.2|1431
1644221700000|2022-02-07 08:15:00|17217.9|17213.9|17187.4|17183.4|17220.2|17216.2|17180.4|17176.4|1178
1644222000000|2022-02-07 08:20:00|17187.2|17183.2|17155.7|17151.7|17194.7|17190.7|17154.9|17150.9|1414
1644222300000|2022-02-07 08:25:00|17155.4|17151.4|17126.4|17122.4|17157.4|17153.4|17115.2|17111.2|2022
1644222600000|2022-02-07 08:30:00|17126.9|17122.9|17156.9|17152.9|17161.9|17157.9|17126.9|17122.9|1638
1644222900000|2022-02-07 08:35:00|17157.4|17153.4|17173.2|17169.2|17188.2|17184.2|17149.7|17145.7|1608
1644223200000|2022-02-07 08:40:00|17173.4|17169.4|17164.7|17160.7|17182.4|17178.4|17151.2|17147.2|838
1644223500000|2022-02-07 08:45:00|17164.9|17160.9|17165.4|17161.4|17184.7|17180.7|17158.9|17154.9|690
1644223800000|2022-02-07 08:50:00|17165.2|17161.2|17182.9|17178.9|17182.9|17178.9|17154.2|17150.2|614
1644224100000|2022-02-07 08:55:00|17182.7|17178.7|17200.7|17196.7|17209.7|17205.7|17181.7|17177.7|1038
1644224400000|2022-02-07 09:00:00|17200.4|17196.4|17196.4|17192.4|17210.4|17206.4|17180.2|17176.2|819
1644224700000|2022-02-07 09:05:00|17196.7|17192.7|17178.2|17174.2|17203.4|17199.4|17175.9|17171.9|674
1644225000000|2022-02-07 09:10:00|17178.9|17174.9|17152.7|17148.7|17189.4|17185.4|17146.4|17142.4|540
1644225300000|2022-02-07 09:15:00|17152.9|17148.9|17150.4|17146.4|17168.7|17164.7|17146.9|17142.9|766
1644225600000|2022-02-07 09:20:00|17150.2|17146.2|17169.7|17165.7|17179.2|17175.2|17148.4|17144.4|1057
1644225900000|2022-02-07 09:25:00|17169.4|17165.4|17182.7|17178.7|17184.9|17180.9|17156.7|17152.7|835
1644226200000|2022-02-07 09:30:00|17184.9|17180.9|17215.4|17211.4|17233.7|17229.7|17184.9|17180.9|1886
1644226500000|2022-02-07 09:35:00|17215.7|17211.7|17214.2|17210.2|17225.4|17221.4|17208.7|17204.7|963
1644226800000|2022-02-07 09:40:00|17213.4|17209.4|17207.7|17203.7|17220.7|17216.7|17207.7|17203.7|781
1644227100000|2022-02-07 09:45:00|17207.4|17203.4|17180.9|17176.9|17213.4|17209.4|17178.4|17174.4|1716
1644227400000|2022-02-07 09:50:00|17181.2|17177.2|17203.4|17199.4|17214.2|17210.2|17178.7|17174.7|1386
1644227700000|2022-02-07 09:55:00|17203.7|17199.7|17203.2|17199.2|17207.9|17203.9|17201.2|17197.2|1404
1644228000000|2022-02-07 10:00:00|17202.7|17198.7|17227.9|17223.9|17228.2|17224.2|17202.7|17198.7|543
1644228300000|2022-02-07 10:05:00|17227.7|17223.7|17219.4|17215.4|17231.7|17227.7|17215.9|17211.9|515
1644228600000|2022-02-07 10:10:00|17226|17208|17240.6|17222.6|17242.1|17224.1|17222.6|17204.6|10749419
1644228900000|2022-02-07 10:15:00|17241|17223|17231.5|17213.5|17242.3|17224.3|17230.7|17212.7|0
1644229200000|2022-02-07 10:20:00|17231.2|17213.2|17225.3|17207.3|17232.2|17214.2|17221.5|17203.5|0
1644229500000|2022-02-07 10:25:00|17225.5|17207.5|17227|17209|17235.6|17217.6|17220|17202|0
1644229800000|2022-02-07 10:30:00|17226.8|17208.8|17221.4|17203.4|17230.1|17212.1|17220.6|17202.6|0
1644230100000|2022-02-07 10:35:00|17221.3|17203.3|17221.8|17203.8|17229|17211|17212.5|17194.5|0
1644230400000|2022-02-07 10:40:00|17221.9|17203.9|17217.7|17213.7|17222.4|17213.7|17203.2|17199.2|56
1644230700000|2022-02-07 10:45:00|17217.4|17213.4|17218.2|17214.2|17224.2|17220.2|17214.9|17210.9|39
1644231000000|2022-02-07 10:50:00|17218.4|17214.4|17214.2|17210.2|17218.9|17214.9|17211.2|17207.2|36
1644231300000|2022-02-07 10:55:00|17214.4|17210.4|17210.7|17206.7|17214.7|17210.7|17208.4|17204.4|36
1644231600000|2022-02-07 11:00:00|17210.4|17206.4|17209.9|17205.9|17215.2|17211.2|17207.7|17203.7|85
1644231900000|2022-02-07 11:05:00|17210.2|17206.2|17209.4|17205.4|17212.2|17208.2|17201.4|17197.4|219
1644232200000|2022-02-07 11:10:00|17209.7|17205.7|17213.9|17209.9|17216.9|17212.9|17206.2|17202.2|33
1644232500000|2022-02-07 11:15:00|17218.9|17214.9|17219.9|17215.9|17222.4|17218.4|17215.9|17211.9|30
1644232800000|2022-02-07 11:20:00|17221.4|17217.4|17220.9|17216.9|17226.9|17222.9|17220.9|17216.9|74
1644233100000|2022-02-07 11:25:00|17221.4|17217.4|17226.4|17222.4|17229.9|17225.9|17221.4|17217.4|87
1644233400000|2022-02-07 11:30:00|17226.9|17222.9|17225.9|17221.9|17231.9|17227.9|17225.9|17221.9|32
1644233700000|2022-02-07 11:35:00|17226.4|17222.4|17223.4|17219.4|17230.4|17226.4|17223.4|17219.4|60
1644234000000|2022-02-07 11:40:00|17222.9|17218.9|17221.9|17217.9|17223.9|17219.9|17220.4|17216.4|58
1644234300000|2022-02-07 11:45:00|17222.4|17218.4|17221.9|17217.9|17225.9|17221.9|17218.9|17214.9|92
1644234600000|2022-02-07 11:50:00|17223.4|17219.4|17225.9|17221.9|17226.4|17222.4|17220.9|17216.9|61
1644234900000|2022-02-07 11:55:00|17224.4|17220.4|17227.9|17223.9|17231.9|17227.9|17221.9|17217.9|71
1644235200000|2022-02-07 12:00:00|17228.9|17224.9|17230.4|17226.4|17233.4|17229.4|17228.9|17224.9|61
1644235500000|2022-02-07 12:05:00|17231.4|17227.4|17230.4|17226.4|17236.4|17232.4|17229.9|17225.9|46
1644235800000|2022-02-07 12:10:00|17231.9|17227.9|17236.9|17232.9|17236.9|17232.9|17231.9|17227.9|41
1644236100000|2022-02-07 12:15:00|17237.9|17233.9|17232.9|17228.9|17238.9|17234.9|17232.4|17228.4|67
1644236400000|2022-02-07 12:20:00|17233.4|17229.4|17229.4|17225.4|17234.4|17230.4|17229.4|17225.4|57
1644236700000|2022-02-07 12:25:00|17228.9|17224.9|17229.9|17225.9|17229.9|17225.9|17225.4|17221.4|28
1644237000000|2022-02-07 12:30:00|17229.4|17225.4|17230.4|17226.4|17234.4|17230.4|17228.4|17224.4|46
1644237300000|2022-02-07 12:35:00|17230.9|17226.9|17231.9|17227.9|17232.4|17228.4|17229.4|17225.4|46
1644237600000|2022-02-07 12:40:00|17232.4|17228.4|17230.4|17226.4|17235.4|17231.4|17225.9|17221.9|52
1644237900000|2022-02-07 12:45:00|17231.9|17227.9|17238.9|17234.9|17240.4|17236.4|17231.4|17227.4|29
1644238200000|2022-02-07 12:50:00|17239.9|17235.9|17233.9|17229.9|17242.4|17238.4|17233.9|17229.9|89
1644238500000|2022-02-07 12:55:00|17232.4|17228.4|17226.4|17222.4|17235.4|17231.4|17223.4|17219.4|132
1644238800000|2022-02-07 13:00:00|17225.4|17221.4|17232.4|17228.4|17234.4|17230.4|17223.4|17219.4|47
1644239100000|2022-02-07 13:05:00|17234.4|17230.4|17237.4|17233.4|17241.4|17237.4|17232.9|17228.9|41
1644239400000|2022-02-07 13:10:00|17238.9|17234.9|17239.9|17235.9|17244.9|17240.9|17237.4|17233.4|33
1644239700000|2022-02-07 13:15:00|17239.4|17235.4|17240.9|17236.9|17242.9|17238.9|17238.9|17234.9|11
1644240000000|2022-02-07 13:20:00|17241.9|17237.9|17238.9|17234.9|17245.4|17241.4|17238.9|17234.9|29
1644240300000|2022-02-07 13:25:00|17238.4|17234.4|17235.4|17231.4|17238.9|17234.9|17234.9|17230.9|14
1644240600000|2022-02-07 13:30:00|17235.9|17231.9|17224.4|17220.4|17235.9|17231.9|17224.4|17220.4|23
1644240900000|2022-02-07 13:35:00|17220.9|17216.9|17225.9|17221.9|17226.9|17222.9|17220.9|17216.9|31
1644241200000|2022-02-07 13:40:00|17225.4|17221.4|17222.4|17218.4|17225.9|17221.9|17219.9|17215.9|100
1644241500000|2022-02-07 13:45:00|17223.4|17219.4|17223.4|17219.4|17227.4|17223.4|17218.9|17214.9|88
1644241800000|2022-02-07 13:50:00|17222.9|17218.9|17219.4|17215.4|17223.4|17219.4|17217.9|17213.9|42
1644242100000|2022-02-07 13:55:00|17220.4|17216.4|17222.4|17218.4|17225.4|17221.4|17220.4|17216.4|130
1644242400000|2022-02-07 14:00:00|17223.4|17219.4|17221.4|17217.4|17223.9|17219.9|17220.4|17216.4|73
1644242700000|2022-02-07 14:05:00|17221.9|17217.9|17220.9|17216.9|17221.9|17217.9|17217.9|17213.9|80
1644243000000|2022-02-07 14:10:00|17220.4|17216.4|17212.4|17208.4|17221.4|17217.4|17212.4|17208.4|86
1644243300000|2022-02-07 14:15:00|17211.9|17207.9|17212.9|17208.9|17215.9|17211.9|17209.9|17205.9|92
1644243600000|2022-02-07 14:20:00|17211.9|17207.9|17212.9|17208.9|17214.9|17210.9|17210.9|17206.9|67
1644243900000|2022-02-07 14:25:00|17210.9|17206.9|17212.9|17208.9|17217.4|17213.4|17210.9|17206.9|71
1644244200000|2022-02-07 14:30:00|17215.9|17211.9|17191.4|17187.4|17219.9|17215.9|17186.9|17182.9|374
1644244500000|2022-02-07 14:35:00|17190.9|17186.9|17210.9|17206.9|17213.9|17209.9|17190.9|17186.9|146
1644244800000|2022-02-07 14:40:00|17208.4|17204.4|17211.9|17207.9|17218.4|17214.4|17202.9|17198.9|261
1644245100000|2022-02-07 14:45:00|17213.4|17209.4|17200.4|17196.4|17219.4|17215.4|17199.4|17195.4|268
1644245400000|2022-02-07 14:50:00|17203.9|17199.9|17231.9|17227.9|17232.9|17228.9|17203.9|17199.9|266
1644245700000|2022-02-07 14:55:00|17232.4|17228.4|17229.4|17225.4|17234.9|17230.9|17210.4|17206.4|337
1644246000000|2022-02-07 15:00:00|17226.9|17222.9|17224.4|17220.4|17230.9|17226.9|17220.9|17216.9|205
1644246300000|2022-02-07 15:05:00|17223.4|17219.4|17236.9|17232.9|17238.9|17234.9|17223.4|17219.4|186
1644246600000|2022-02-07 15:10:00|17236.4|17232.4|17223.4|17219.4|17242.9|17238.9|17221.9|17217.9|160
1644246900000|2022-02-07 15:15:00|17224.4|17220.4|17224.4|17220.4|17229.4|17225.4|17222.4|17218.4|77
1644247200000|2022-02-07 15:20:00|17226.9|17222.9|17239.9|17235.9|17239.9|17235.9|17223.4|17219.4|135
1644247500000|2022-02-07 15:25:00|17237.9|17233.9|17247.9|17243.9|17251.9|17247.9|17237.4|17233.4|175
1644247800000|2022-02-07 15:30:00|17246.9|17242.9|17257.9|17253.9|17260.4|17256.4|17242.9|17238.9|340
1644248100000|2022-02-07 15:35:00|17257.4|17253.4|17252.4|17248.4|17259.4|17255.4|17250.9|17246.9|221
1644248400000|2022-02-07 15:40:00|17252.9|17248.9|17249.9|17245.9|17253.4|17249.4|17236.4|17232.4|99
1644248700000|2022-02-07 15:45:00|17250.4|17246.4|17251.4|17247.4|17260.4|17256.4|17249.9|17245.9|163
1644249000000|2022-02-07 15:50:00|17250.9|17246.9|17258.9|17254.9|17262.9|17258.9|17248.9|17244.9|164
1644249300000|2022-02-07 15:55:00|17256.9|17252.9|17262.4|17258.4|17263.9|17259.9|17256.9|17252.9|106
1644249600000|2022-02-07 16:00:00|17260.9|17256.9|17257.9|17253.9|17266.9|17262.9|17251.9|17247.9|242
1644249900000|2022-02-07 16:05:00|17255.4|17251.4|17252.4|17248.4|17262.4|17258.4|17249.4|17245.4|125
1644250200000|2022-02-07 16:10:00|17251.4|17247.4|17253.4|17249.4|17255.9|17251.9|17250.4|17246.4|109
1644250500000|2022-02-07 16:15:00|17252.9|17248.9|17261.4|17257.4|17261.4|17257.4|17250.4|17246.4|190
1644250800000|2022-02-07 16:20:00|17260.9|17256.9|17254.4|17250.4|17260.9|17256.9|17250.4|17246.4|186
1644251100000|2022-02-07 16:25:00|17253.9|17249.9|17253.9|17249.9|17265.4|17261.4|17251.9|17247.9|282
1644251400000|2022-02-07 16:30:00|17253.4|17249.4|17240.9|17236.9|17254.4|17250.4|17238.9|17234.9|173
1644251700000|2022-02-07 16:35:00|17241.4|17237.4|17215.4|17211.4|17241.4|17237.4|17208.9|17204.9|325
1644252000000|2022-02-07 16:40:00|17216.9|17212.9|17201.9|17197.9|17216.9|17212.9|17197.4|17193.4|358
1644252300000|2022-02-07 16:45:00|17202.4|17198.4|17202.9|17198.9|17207.9|17203.9|17201.4|17197.4|203
1644252600000|2022-02-07 16:50:00|17205.4|17201.4|17207.9|17203.9|17209.9|17205.9|17203.4|17199.4|45
1644252900000|2022-02-07 16:55:00|17205.9|17201.9|17223.9|17219.9|17226.4|17222.4|17205.9|17201.9|47
1644253200000|2022-02-07 17:00:00|17220.4|17216.4|17221.9|17217.9|17224.9|17220.9|17211.4|17207.4|49
1644253500000|2022-02-07 17:05:00|17220.4|17216.4|17210.9|17206.9|17220.9|17216.9|17210.9|17206.9|67
1644253800000|2022-02-07 17:10:00|17211.4|17207.4|17210.4|17206.4|17216.4|17212.4|17208.4|17204.4|26
1644254100000|2022-02-07 17:15:00|17208.4|17204.4|17212.9|17208.9|17216.4|17212.4|17208.4|17204.4|12
1644254400000|2022-02-07 17:20:00|17210.9|17206.9|17216.4|17212.4|17219.4|17215.4|17210.9|17206.9|26
1644254700000|2022-02-07 17:25:00|17215.9|17211.9|17203.4|17199.4|17218.4|17214.4|17203.4|17199.4|24
1644255000000|2022-02-07 17:30:00|17205.4|17201.4|17210.4|17206.4|17210.4|17206.4|17200.4|17196.4|44
1644255300000|2022-02-07 17:35:00|17211.4|17207.4|17202.4|17198.4|17212.4|17208.4|17196.9|17192.9|71
1644255600000|2022-02-07 17:40:00|17204.4|17200.4|17203.9|17199.9|17210.4|17206.4|17203.9|17199.9|39
1644255900000|2022-02-07 17:45:00|17205.4|17201.4|17209.4|17205.4|17216.4|17212.4|17203.9|17199.9|51
1644256200000|2022-02-07 17:50:00|17210.9|17206.9|17211.4|17207.4|17213.4|17209.4|17209.9|17205.9|15
1644256500000|2022-02-07 17:55:00|17210.4|17206.4|17210.4|17206.4|17211.9|17207.9|17208.4|17204.4|27
1644256800000|2022-02-07 18:00:00|17212.9|17208.9|17222.9|17218.9|17230.4|17226.4|17210.9|17206.9|119
1644257100000|2022-02-07 18:05:00|17220.4|17216.4|17227.4|17223.4|17227.4|17223.4|17218.9|17214.9|31
1644257400000|2022-02-07 18:10:00|17226.4|17222.4|17231.4|17227.4|17236.9|17232.9|17224.9|17220.9|52
1644257700000|2022-02-07 18:15:00|17232.9|17228.9|17231.4|17227.4|17234.9|17230.9|17227.9|17223.9|19
1644258000000|2022-02-07 18:20:00|17230.9|17226.9|17231.4|17227.4|17232.9|17228.9|17228.4|17224.4|17
1644258300000|2022-02-07 18:25:00|17231.9|17227.9|17234.9|17230.9|17237.4|17233.4|17229.9|17225.9|48
1644258600000|2022-02-07 18:30:00|17235.9|17231.9|17237.4|17233.4|17242.4|17238.4|17235.9|17231.9|56
1644258900000|2022-02-07 18:35:00|17236.4|17232.4|17241.4|17237.4|17243.4|17239.4|17236.4|17232.4|43
1644259200000|2022-02-07 18:40:00|17240.9|17236.9|17239.9|17235.9|17243.9|17239.9|17239.4|17235.4|59
1644259500000|2022-02-07 18:45:00|17243.4|17239.4|17239.4|17235.4|17246.4|17242.4|17237.4|17233.4|35
1644259800000|2022-02-07 18:50:00|17238.9|17234.9|17236.4|17232.4|17240.4|17236.4|17235.4|17231.4|29
1644260100000|2022-02-07 18:55:00|17238.4|17234.4|17246.4|17242.4|17247.4|17243.4|17238.4|17234.4|32
1644260400000|2022-02-07 19:00:00|17244.4|17240.4|17245.9|17241.9|17247.9|17243.9|17241.9|17237.9|24
1644260700000|2022-02-07 19:05:00|17247.9|17243.9|17244.9|17240.9|17250.4|17246.4|17243.4|17239.4|29
1644261000000|2022-02-07 19:10:00|17243.9|17239.9|17248.4|17244.4|17249.4|17245.4|17242.4|17238.4|29
1644261300000|2022-02-07 19:15:00|17247.9|17243.9|17248.4|17244.4|17252.9|17248.9|17243.9|17239.9|38
1644261600000|2022-02-07 19:20:00|17248.9|17244.9|17248.9|17244.9|17250.4|17246.4|17245.4|17241.4|26
1644261900000|2022-02-07 19:25:00|17247.4|17243.4|17258.4|17254.4|17259.4|17255.4|17247.4|17243.4|49
1644262200000|2022-02-07 19:30:00|17262.9|17258.9|17262.9|17258.9|17264.4|17260.4|17260.4|17256.4|31
1644262500000|2022-02-07 19:35:00|17263.9|17259.9|17258.4|17254.4|17266.9|17262.9|17257.9|17253.9|156
1644262800000|2022-02-07 19:40:00|17256.9|17252.9|17273.4|17269.4|17274.4|17270.4|17256.9|17252.9|233
1644263100000|2022-02-07 19:45:00|17273.9|17269.9|17270.9|17266.9|17277.4|17273.4|17269.9|17265.9|311
1644263400000|2022-02-07 19:50:00|17269.9|17265.9|17272.9|17268.9|17273.4|17269.4|17267.9|17263.9|79
1644263700000|2022-02-07 19:55:00|17271.4|17267.4|17271.4|17267.4|17278.4|17274.4|17270.4|17266.4|85
1644264000000|2022-02-07 20:00:00|17268.9|17264.9|17270.9|17266.9|17271.9|17267.9|17263.4|17259.4|39
1644264300000|2022-02-07 20:05:00|17271.9|17267.9|17266.9|17262.9|17272.4|17268.4|17263.4|17259.4|36
1644264600000|2022-02-07 20:10:00|17267.4|17263.4|17270.9|17266.9|17273.9|17269.9|17265.4|17261.4|151
1644264900000|2022-02-07 20:15:00|17271.9|17267.9|17259.9|17255.9|17272.4|17268.4|17259.9|17255.9|231
1644265200000|2022-02-07 20:20:00|17258.9|17254.9|17246.4|17242.4|17259.4|17255.4|17244.9|17240.9|249
1644265500000|2022-02-07 20:25:00|17245.9|17241.9|17238.9|17234.9|17249.9|17245.9|17236.9|17232.9|311
1644265800000|2022-02-07 20:30:00|17238.4|17234.4|17243.9|17239.9|17249.4|17245.4|17237.9|17233.9|477
1644266100000|2022-02-07 20:35:00|17243.4|17239.4|17226.9|17222.9|17243.9|17239.9|17222.4|17218.4|142
1644266400000|2022-02-07 20:40:00|17226.4|17222.4|17214.4|17210.4|17231.4|17227.4|17214.4|17210.4|154
1644266700000|2022-02-07 20:45:00|17217.4|17213.4|17199.9|17195.9|17217.4|17213.4|17199.9|17195.9|164
1644267000000|2022-02-07 20:50:00|17211.4|17207.4|17183.9|17179.9|17216.9|17212.9|17183.9|17179.9|289
1644267300000|2022-02-07 20:55:00|17184.9|17180.9|17199.9|17195.9|17199.9|17195.9|17182.4|17178.4|173
1644267600000|2022-02-07 21:00:00|17198.9|17194.9|17197.9|17193.9|17198.9|17194.9|17192.4|17188.4|33
1644267900000|2022-02-07 21:05:00|17199.4|17195.4|17199.9|17195.9|17202.4|17198.4|17199.4|17195.4|27
1644268200000|2022-02-07 21:10:00|17196.4|17192.4|17204.7|17186.7|17204.7|17195.9|17196.4|17186.7|10821302
1644268500000|2022-02-07 21:15:00|17205.1|17187.1|17203.9|17185.9|17207.3|17189.3|17201.6|17183.6|0
1644268800000|2022-02-07 21:20:00|17204.6|17186.6|17204.6|17186.6|17205.3|17187.3|17203.3|17185.3|0
1644269100000|2022-02-07 21:25:00|17205.3|17187.3|17208.6|17190.6|17209.3|17191.3|17204.6|17186.6|0
1644269400000|2022-02-07 21:30:00|17208|17190|17207.3|17189.3|17208|17190|17204.6|17186.6|0
1644269700000|2022-02-07 21:35:00|17206.6|17188.6|17206.6|17188.6|17209.3|17191.3|17206.6|17188.6|0
1644270000000|2022-02-07 21:40:00|17207.3|17189.3|17204.6|17186.6|17207.3|17189.3|17204|17186|0
1644270300000|2022-02-07 21:45:00|17204|17186|17204.6|17186.6|17204.6|17186.6|17201.9|17183.9|0
1644270600000|2022-02-07 21:50:00|17205|17187|17209.3|17191.3|17209.3|17191.3|17204|17186|0
1644270900000|2022-02-07 21:55:00|17208.7|17190.7|17206.1|17188.1|17209|17191|17205.3|17187.3|0
1644271200000|2022-02-07 22:00:00|17205.5|17187.5|17207.1|17189.1|17208.1|17190.1|17205.5|17187.5|0
1644271500000|2022-02-07 22:05:00|17208.1|17190.1|17207|17189|17208.1|17190.1|17206.5|17188.5|0
1644271800000|2022-02-07 22:10:00|17206.6|17188.6|17207.3|17189.3|17207.4|17189.4|17206.6|17188.6|0
1644272100000|2022-02-07 22:15:00|17206.8|17188.8|17205.9|17187.9|17206.8|17188.8|17205.9|17187.9|0
1644272400000|2022-02-07 22:20:00|17206.6|17188.6|17207.4|17189.4|17208.5|17190.5|17206.6|17188.6|0
1644272700000|2022-02-07 22:25:00|17207.1|17189.1|17206.8|17188.8|17208.3|17190.3|17206.8|17188.8|0
1644273000000|2022-02-07 22:30:00|17206.5|17188.5|17208.1|17190.1|17208.1|17190.1|17206.5|17188.5|0
1644273300000|2022-02-07 22:35:00|17207.7|17189.7|17208.5|17190.5|17208.7|17190.7|17207.7|17189.7|0
1644273600000|2022-02-07 22:40:00|17208.3|17190.3|17209.3|17191.3|17209.3|17191.3|17208.3|17190.3|0
1644273900000|2022-02-07 22:45:00|17209.4|17191.4|17210.2|17192.2|17210.8|17192.8|17209.4|17191.4|0
1644274200000|2022-02-07 22:50:00|17210|17192|17209.9|17191.9|17210|17192|17209.7|17191.7|0
1644274500000|2022-02-07 22:55:00|17209.8|17191.8|17209.8|17191.8|17209.9|17191.9|17209.6|17191.6|0
1644274800000|2022-02-07 23:00:00|17207.1|17189.1|17205.5|17187.5|17210.4|17192.4|17202.1|17184.1|0
1644275100000|2022-02-07 23:05:00|17205.8|17187.8|17202.1|17184.1|17206.1|17188.1|17200.1|17182.1|0
1644275400000|2022-02-07 23:10:00|17203.4|17185.4|17204.9|17186.9|17205.5|17187.5|17201.8|17183.8|0
1644275700000|2022-02-07 23:15:00|17204.2|17186.2|17211.5|17193.5|17211.5|17193.5|17204.2|17186.2|0
1644276000000|2022-02-07 23:20:00|17212.2|17194.2|17219.4|17201.4|17221.4|17203.4|17209.5|17191.5|0
1644276300000|2022-02-07 23:25:00|17219.7|17201.7|17217.4|17199.4|17220|17202|17216|17198|0
1644276600000|2022-02-07 23:30:00|17218|17200|17214|17196|17220.7|17202.7|17214|17196|0
1644276900000|2022-02-07 23:35:00|17213.6|17195.6|17214.3|17196.3|17216.7|17198.7|17212.7|17194.7|0
1644277200000|2022-02-07 23:40:00|17214.7|17196.7|17216|17198|17217.4|17199.4|17213.3|17195.3|0
1644277500000|2022-02-07 23:45:00|17215.6|17197.6|17218.3|17200.3|17220|17202|17215|17197|0
1644277800000|2022-02-07 23:50:00|17218.7|17200.7|17216|17198|17219.3|17201.3|17215.3|17197.3|0
1644278100000|2022-02-07 23:55:00|17215.3|17197.3|17219.7|17201.7|17221|17203|17214.3|17196.3|0
1644278400000|2022-02-08 00:00:00|17220|17202|17224.4|17206.4|17227.7|17209.7|17219.7|17201.7|0
1644278700000|2022-02-08 00:05:00|17225|17207|17221|17203|17225|17207|17220.3|17202.3|0
1644279000000|2022-02-08 00:10:00|17221.3|17203.3|17219.6|17201.6|17222.4|17204.4|17217.9|17199.9|0
1644279300000|2022-02-08 00:15:00|17219|17201|17223.9|17205.9|17223.9|17205.9|17217|17199|0
1644279600000|2022-02-08 00:20:00|17223.6|17205.6|17210.4|17192.4|17224.2|17206.2|17208.9|17190.9|0
1644279900000|2022-02-08 00:25:00|17209.6|17191.6|17213.1|17195.1|17216.8|17198.8|17209.2|17191.2|0
1644280200000|2022-02-08 00:30:00|17214.3|17196.3|17221|17203|17223.3|17205.3|17214.3|17196.3|0
1644280500000|2022-02-08 00:35:00|17221.4|17203.4|17220.3|17202.3|17222.3|17204.3|17215.1|17197.1|0
1644280800000|2022-02-08 00:40:00|17219.5|17201.5|17219.2|17201.2|17220.2|17202.2|17215.6|17197.6|0
1644281100000|2022-02-08 00:45:00|17219.6|17201.6|17225.4|17207.4|17226.1|17208.1|17216|17198|0
1644281400000|2022-02-08 00:50:00|17225.8|17207.8|17221.2|17203.2|17227.3|17209.3|17221.2|17203.2|0
1644281700000|2022-02-08 00:55:00|17221.1|17203.1|17225.2|17207.2|17225.6|17207.6|17221.1|17203.1|0
1644282000000|2022-02-08 01:00:00|17225.6|17207.6|17240.9|17236.9|17267.9|17263.9|17225.3|17207.3|398
1644282300000|2022-02-08 01:05:00|17239.9|17235.9|17240.4|17236.4|17246.4|17242.4|17234.4|17230.4|114
1644282600000|2022-02-08 01:10:00|17239.4|17235.4|17248.9|17244.9|17250.9|17246.9|17234.9|17230.9|176
1644282900000|2022-02-08 01:15:00|17249.4|17245.4|17256.9|17252.9|17256.9|17252.9|17244.4|17240.4|159
1644283200000|2022-02-08 01:20:00|17256.4|17252.4|17264.4|17260.4|17264.9|17260.9|17256.4|17252.4|200
1644283500000|2022-02-08 01:25:00|17265.4|17261.4|17259.4|17255.4|17265.9|17261.9|17251.9|17247.9|108
1644283800000|2022-02-08 01:30:00|17260.4|17256.4|17250.9|17246.9|17263.4|17259.4|17246.9|17242.9|100
1644284100000|2022-02-08 01:35:00|17249.9|17245.9|17258.9|17254.9|17258.9|17254.9|17246.9|17242.9|87
1644284400000|2022-02-08 01:40:00|17259.4|17255.4|17246.4|17242.4|17262.4|17258.4|17244.9|17240.9|94
1644284700000|2022-02-08 01:45:00|17245.9|17241.9|17230.4|17226.4|17245.9|17241.9|17228.4|17224.4|138
1644285000000|2022-02-08 01:50:00|17231.4|17227.4|17235.4|17231.4|17235.4|17231.4|17225.9|17221.9|93
1644285300000|2022-02-08 01:55:00|17233.4|17229.4|17230.9|17226.9|17234.4|17230.4|17228.4|17224.4|17
1644285600000|2022-02-08 02:00:00|17231.4|17227.4|17217.5|17213.5|17234.5|17230.5|17215.5|17211.5|133
1644285900000|2022-02-08 02:05:00|17218|17214|17225|17221|17226.5|17222.5|17214.5|17210.5|149
1644286200000|2022-02-08 02:10:00|17222|17218|17225|17221|17230.5|17226.5|17220|17216|176
1644286500000|2022-02-08 02:15:00|17224|17220|17215|17211|17225|17221|17214.5|17210.5|75
1644286800000|2022-02-08 02:20:00|17214.5|17210.5|17223.5|17219.5|17224.5|17220.5|17212|17208|89
1644287100000|2022-02-08 02:25:00|17222|17218|17225.5|17221.5|17225.5|17221.5|17221|17217|10
1644287400000|2022-02-08 02:30:00|17224.5|17220.5|17221|17217|17229.5|17225.5|17220.5|17216.5|35
1644287700000|2022-02-08 02:35:00|17219.5|17215.5|17229.5|17225.5|17237|17233|17219.5|17215.5|215
1644288000000|2022-02-08 02:40:00|17228.5|17224.5|17230.5|17226.5|17232|17228|17224|17220|58
1644288300000|2022-02-08 02:45:00|17230|17226|17229|17225|17231.5|17227.5|17224.5|17220.5|86
1644288600000|2022-02-08 02:50:00|17227.5|17223.5|17233.5|17229.5|17233.5|17229.5|17224|17220|33
1644288900000|2022-02-08 02:55:00|17232.5|17228.5|17240.5|17236.5|17244.5|17240.5|17231|17227|137
1644289200000|2022-02-08 03:00:00|17242|17238|17233.5|17229.5|17242.5|17238.5|17229.5|17225.5|86
1644289500000|2022-02-08 03:05:00|17234.5|17230.5|17231.5|17227.5|17235.5|17231.5|17230|17226|43
1644289800000|2022-02-08 03:10:00|17230|17226|17222.5|17218.5|17231.5|17227.5|17222.5|17218.5|106
1644290100000|2022-02-08 03:15:00|17221.5|17217.5|17225|17221|17230|17226|17219.5|17215.5|31
1644290400000|2022-02-08 03:20:00|17225.5|17221.5|17232.5|17228.5|17232.5|17228.5|17223|17219|106
1644290700000|2022-02-08 03:25:00|17231|17227|17233.5|17229.5|17236|17232|17225.5|17221.5|39
1644291000000|2022-02-08 03:30:00|17236.5|17232.5|17239.5|17235.5|17245|17241|17231.5|17227.5|124
1644291300000|2022-02-08 03:35:00|17240|17236|17259|17255|17264.5|17260.5|17240|17236|373
1644291600000|2022-02-08 03:40:00|17262|17258|17254.5|17250.5|17265|17261|17254|17250|359
1644291900000|2022-02-08 03:45:00|17256.5|17252.5|17270|17266|17286.5|17282.5|17232|17228|3944
1644292200000|2022-02-08 03:50:00|17269|17265|17219|17215|17275.5|17271.5|17219|17215|1993
1644292500000|2022-02-08 03:55:00|17218.5|17214.5|17231|17227|17231.5|17227.5|17173|17169|2931
1644292800000|2022-02-08 04:00:00|17233.5|17229.5|17277|17273|17280|17276|17231|17227|1866
1644293100000|2022-02-08 04:05:00|17279|17275|17268.5|17264.5|17296.5|17292.5|17264.5|17260.5|1284
1644293400000|2022-02-08 04:10:00|17269|17265|17236|17232|17277.5|17273.5|17233.5|17229.5|743
1644293700000|2022-02-08 04:15:00|17235.5|17231.5|17240.5|17236.5|17241|17237|17198|17194|1300
1644294000000|2022-02-08 04:20:00|17242|17238|17228|17224|17254.5|17250.5|17213.5|17209.5|1228
1644294300000|2022-02-08 04:25:00|17227|17223|17216.5|17212.5|17248|17244|17202.5|17198.5|1169
1644294600000|2022-02-08 04:30:00|17216|17212|17220.5|17216.5|17229.5|17225.5|17202.5|17198.5|600
1644294900000|2022-02-08 04:35:00|17219.5|17215.5|17213.5|17209.5|17232.5|17228.5|17196.5|17192.5|617
1644295200000|2022-02-08 04:40:00|17214.5|17210.5|17195|17191|17223|17219|17188|17184|666
1644295500000|2022-02-08 04:45:00|17195.5|17191.5|17182.3|17178.3|17202.8|17198.8|17169|17165|992
1644295800000|2022-02-08 04:50:00|17181.5|17177.5|17175|17171|17193.3|17189.3|17174.8|17170.8|707
1644296100000|2022-02-08 04:55:00|17174.8|17170.8|17151.8|17147.8|17181.3|17177.3|17148.5|17144.5|897
1644296400000|2022-02-08 05:00:00|17150|17146|17121.5|17117.5|17153|17149|17109.3|17105.3|1450
1644296700000|2022-02-08 05:05:00|17121|17117|17116|17112|17140|17136|17113.3|17109.3|1058
1644297000000|2022-02-08 05:10:00|17117|17113|17096.3|17092.3|17118.8|17114.8|17092.5|17088.5|1084
1644297300000|2022-02-08 05:15:00|17096|17092|17096.8|17092.8|17118.3|17114.3|17089|17085|767
1644297600000|2022-02-08 05:20:00|17096|17092|17074.3|17070.3|17119.5|17115.5|17073.5|17069.5|907
1644297900000|2022-02-08 05:25:00|17074|17070|17069.8|17065.8|17085|17081|17063.5|17059.5|694
1644298200000|2022-02-08 05:30:00|17068.8|17064.8|17062|17058|17068.8|17064.8|17048|17044|730
1644298500000|2022-02-08 05:35:00|17061.8|17057.8|17048|17044|17075.3|17071.3|17045.8|17041.8|1053
1644298800000|2022-02-08 05:40:00|17049|17045|17083|17079|17083|17079|17045.5|17041.5|879
1644299100000|2022-02-08 05:45:00|17082.5|17078.5|17102.8|17098.8|17108.8|17104.8|17068.8|17064.8|665
1644299400000|2022-02-08 05:50:00|17103.5|17099.5|17096.8|17092.8|17116.3|17112.3|17095|17091|542
1644299700000|2022-02-08 05:55:00|17096.5|17092.5|17108.3|17104.3|17116|17112|17083.3|17079.3|506
1644300000000|2022-02-08 06:00:00|17107.5|17103.5|17113|17109|17117.3|17113.3|17094.3|17090.3|493
1644300300000|2022-02-08 06:05:00|17113.3|17109.3|17145|17141|17155|17151|17106.8|17102.8|904
1644300600000|2022-02-08 06:10:00|17145.8|17141.8|17157.8|17153.8|17168.5|17164.5|17136.8|17132.8|720
1644300900000|2022-02-08 06:15:00|17157.5|17153.5|17173.3|17169.3|17185.3|17181.3|17140.5|17136.5|690
1644301200000|2022-02-08 06:20:00|17172.5|17168.5|17176.3|17172.3|17196.3|17192.3|17172|17168|652
1644301500000|2022-02-08 06:25:00|17176.5|17172.5|17184.8|17180.8|17194.5|17190.5|17172.8|17168.8|595
1644301800000|2022-02-08 06:30:00|17184.5|17180.5|17198.3|17194.3|17199.3|17195.3|17173.8|17169.8|676
1644302100000|2022-02-08 06:35:00|17199|17195|17205.5|17201.5|17215.3|17211.3|17191|17187|1189
1644302400000|2022-02-08 06:40:00|17205.3|17201.3|17175.5|17171.5|17213.8|17209.8|17175.5|17171.5|783
1644302700000|2022-02-08 06:45:00|17175.8|17171.8|17207.3|17203.3|17211.8|17207.8|17175.8|17171.8|654
1644303000000|2022-02-08 06:50:00|17207|17203|17234|17230|17246.8|17242.8|17205|17201|1255
1644303300000|2022-02-08 06:55:00|17234.3|17230.3|17237.3|17233.3|17240|17236|17220.5|17216.5|529
1644303600000|2022-02-08 07:00:00|17236.5|17232.5|17232|17228|17246|17242|17224.8|17220.8|576
1644303900000|2022-02-08 07:05:00|17231.8|17227.8|17257.8|17253.8|17260|17256|17231.8|17227.8|682
1644304200000|2022-02-08 07:10:00|17257.3|17253.3|17264|17260|17272|17268|17251.3|17247.3|707
1644304500000|2022-02-08 07:15:00|17263.8|17259.8|17272.5|17268.5|17273|17269|17250.3|17246.3|865
1644304800000|2022-02-08 07:20:00|17272.3|17268.3|17227.8|17223.8|17277.3|17273.3|17223.8|17219.8|948
1644305100000|2022-02-08 07:25:00|17227.3|17223.3|17210.8|17206.8|17237.8|17233.8|17208.8|17204.8|698
1644305400000|2022-02-08 07:30:00|17211|17207|17179.3|17175.3|17226.3|17222.3|17165.8|17161.8|1054
1644305700000|2022-02-08 07:35:00|17180.8|17176.8|17143.3|17139.3|17184.5|17180.5|17142.8|17138.8|644
1644306000000|2022-02-08 07:40:00|17142.8|17138.8|17142.5|17138.5|17172|17168|17131.8|17127.8|937
1644306300000|2022-02-08 07:45:00|17143|17139|17163.8|17159.8|17163.8|17159.8|17126.3|17122.3|599
1644306600000|2022-02-08 07:50:00|17165|17161|17183.3|17179.3|17187.5|17183.5|17160|17156|658
1644306900000|2022-02-08 07:55:00|17183|17179|17171.8|17167.8|17189.3|17185.3|17158|17154|432
1644307200000|2022-02-08 08:00:00|17171.5|17167.5|17214|17210|17216|17212|17154|17150|910
1644307500000|2022-02-08 08:05:00|17213.5|17209.5|17212|17208|17227.5|17223.5|17203.3|17199.3|746
1644307800000|2022-02-08 08:10:00|17212.3|17208.3|17196.3|17192.3|17225.8|17221.8|17180.8|17176.8|805
1644308100000|2022-02-08 08:15:00|17197.5|17193.5|17192.8|17188.8|17219|17215|17189.3|17185.3|688
1644308400000|2022-02-08 08:20:00|17192.5|17188.5|17197.3|17193.3|17209.3|17205.3|17182.8|17178.8|983
1644308700000|2022-02-08 08:25:00|17197.5|17193.5|17198.5|17194.5|17207.3|17203.3|17176.3|17172.3|649
1644309000000|2022-02-08 08:30:00|17198.8|17194.8|17191.3|17187.3|17206.8|17202.8|17176|17172|587
1644309300000|2022-02-08 08:35:00|17191.5|17187.5|17195.8|17191.8|17203.8|17199.8|17184.8|17180.8|653
1644309600000|2022-02-08 08:40:00|17196|17192|17168|17164|17208.8|17204.8|17162.5|17158.5|1113
1644309900000|2022-02-08 08:45:00|17168.3|17164.3|17178|17174|17178|17174|17135.3|17131.3|794
1644310200000|2022-02-08 08:50:00|17177.5|17173.5|17170.5|17166.5|17182.5|17178.5|17158.3|17154.3|621
1644310500000|2022-02-08 08:55:00|17170.8|17166.8|17174.3|17170.3|17180.5|17176.5|17152.5|17148.5|427
1644310800000|2022-02-08 09:00:00|17174.5|17170.5|17186|17182|17186.5|17182.5|17169.3|17165.3|699
1644311100000|2022-02-08 09:05:00|17186.5|17182.5|17177.5|17173.5|17193.3|17189.3|17161.3|17157.3|697
1644311400000|2022-02-08 09:10:00|17177.8|17173.8|17202|17198|17204|17200|17167.5|17163.5|637
1644311700000|2022-02-08 09:15:00|17201.5|17197.5|17184|17180|17213.8|17209.8|17180|17176|725
1644312000000|2022-02-08 09:20:00|17184.3|17180.3|17192.8|17188.8|17205.5|17201.5|17182|17178|377
1644312300000|2022-02-08 09:25:00|17193.5|17189.5|17248.3|17244.3|17252.3|17248.3|17192.5|17188.5|1013
1644312600000|2022-02-08 09:30:00|17248.5|17244.5|17265.3|17261.3|17273.5|17269.5|17241.3|17237.3|1990
1644312900000|2022-02-08 09:35:00|17265|17261|17273.5|17269.5|17290|17286|17260.3|17256.3|1958
1644313200000|2022-02-08 09:40:00|17273.3|17269.3|17272.5|17268.5|17281.8|17277.8|17262.5|17258.5|1884
1644313500000|2022-02-08 09:45:00|17272.8|17268.8|17247|17243|17277.3|17273.3|17245|17241|890
1644313800000|2022-02-08 09:50:00|17246.8|17242.8|17257.8|17253.8|17269.3|17265.3|17245.3|17241.3|1511
1644314100000|2022-02-08 09:55:00|17258|17254|17248.8|17244.8|17259|17255|17237|17233|1233
1644314400000|2022-02-08 10:00:00|17244.7|17240.7|17229.7|17225.7|17245.4|17241.4|17227.7|17223.7|294
1644314700000|2022-02-08 10:05:00|17229.9|17225.9|17236.2|17232.2|17238.7|17234.7|17226.7|17222.7|166
1644315000000|2022-02-08 10:10:00|17239|17221|17232.6|17214.6|17243.1|17225.1|17232.6|17214.6|12197086
1644315300000|2022-02-08 10:15:00|17232.5|17214.5|17222.6|17204.6|17234.7|17216.7|17217.9|17199.9|0
1644315600000|2022-02-08 10:20:00|17222.2|17204.2|17219.2|17201.2|17226.9|17208.9|17217.2|17199.2|0
1644315900000|2022-02-08 10:25:00|17218.4|17200.4|17230.3|17212.3|17234.3|17216.3|17218.4|17200.4|0
1644316200000|2022-02-08 10:30:00|17230.1|17212.1|17235.5|17217.5|17240.4|17222.4|17228.8|17210.8|0
1644316500000|2022-02-08 10:35:00|17235.7|17217.7|17237.2|17219.2|17240.4|17222.4|17233.8|17215.8|0
1644316800000|2022-02-08 10:40:00|17237.6|17219.6|17253.9|17249.9|17254.2|17250.2|17237.3|17219.3|26
1644317100000|2022-02-08 10:45:00|17254.2|17250.2|17260.9|17256.9|17260.9|17256.9|17251.7|17247.7|69
1644317400000|2022-02-08 10:50:00|17261.2|17257.2|17253.7|17249.7|17262.7|17258.7|17251.9|17247.9|34
1644317700000|2022-02-08 10:55:00|17253.4|17249.4|17254.7|17250.7|17256.7|17252.7|17253.2|17249.2|45
1644318000000|2022-02-08 11:00:00|17254.9|17250.9|17248.2|17244.2|17257.2|17253.2|17240.9|17236.9|59
1644318300000|2022-02-08 11:05:00|17247.9|17243.9|17244.9|17240.9|17252.9|17248.9|17243.4|17239.4|35
1644318600000|2022-02-08 11:10:00|17245.2|17241.2|17240.9|17236.9|17245.2|17241.2|17235.4|17231.4|26
1644318900000|2022-02-08 11:15:00|17239.9|17235.9|17236.4|17232.4|17245.4|17241.4|17235.4|17231.4|33
1644319200000|2022-02-08 11:20:00|17237.4|17233.4|17232.4|17228.4|17237.9|17233.9|17232.4|17228.4|13
1644319500000|2022-02-08 11:25:00|17229.4|17225.4|17226.9|17222.9|17229.4|17225.4|17223.9|17219.9|47
1644319800000|2022-02-08 11:30:00|17223.9|17219.9|17228.9|17224.9|17232.4|17228.4|17223.9|17219.9|13
1644320100000|2022-02-08 11:35:00|17229.4|17225.4|17218.9|17214.9|17230.9|17226.9|17216.9|17212.9|39
1644320400000|2022-02-08 11:40:00|17217.9|17213.9|17222.4|17218.4|17229.4|17225.4|17217.9|17213.9|35
1644320700000|2022-02-08 11:45:00|17222.9|17218.9|17222.9|17218.9|17226.4|17222.4|17221.4|17217.4|17
1644321000000|2022-02-08 11:50:00|17225.9|17221.9|17230.9|17226.9|17230.9|17226.9|17224.4|17220.4|40
1644321300000|2022-02-08 11:55:00|17228.4|17224.4|17234.9|17230.9|17234.9|17230.9|17228.4|17224.4|45
1644321600000|2022-02-08 12:00:00|17232.9|17228.9|17235.9|17231.9|17239.4|17235.4|17231.4|17227.4|228
1644321900000|2022-02-08 12:05:00|17236.4|17232.4|17243.4|17239.4|17244.4|17240.4|17235.9|17231.9|80
1644322200000|2022-02-08 12:10:00|17242.4|17238.4|17238.9|17234.9|17242.4|17238.4|17235.9|17231.9|48
1644322500000|2022-02-08 12:15:00|17237.4|17233.4|17238.9|17234.9|17238.9|17234.9|17232.9|17228.9|203
1644322800000|2022-02-08 12:20:00|17237.4|17233.4|17233.4|17229.4|17237.4|17233.4|17228.9|17224.9|59
1644323100000|2022-02-08 12:25:00|17232.4|17228.4|17231.9|17227.9|17234.9|17230.9|17230.4|17226.4|57
1644323400000|2022-02-08 12:30:00|17230.4|17226.4|17230.4|17226.4|17232.9|17228.9|17230.4|17226.4|64
1644323700000|2022-02-08 12:35:00|17232.4|17228.4|17230.4|17226.4|17232.4|17228.4|17228.9|17224.9|45
1644324000000|2022-02-08 12:40:00|17231.9|17227.9|17224.4|17220.4|17231.9|17227.9|17224.4|17220.4|19
1644324300000|2022-02-08 12:45:00|17223.4|17219.4|17224.4|17220.4|17226.4|17222.4|17217.4|17213.4|70
1644324600000|2022-02-08 12:50:00|17224.9|17220.9|17223.9|17219.9|17227.9|17223.9|17222.4|17218.4|21
1644324900000|2022-02-08 12:55:00|17224.4|17220.4|17227.4|17223.4|17227.9|17223.9|17224.4|17220.4|8
1644325200000|2022-02-08 13:00:00|17226.9|17222.9|17230.9|17226.9|17230.9|17226.9|17226.9|17222.9|12
1644325500000|2022-02-08 13:05:00|17228.9|17224.9|17230.4|17226.4|17234.9|17230.9|17228.9|17224.9|26
1644325800000|2022-02-08 13:10:00|17229.4|17225.4|17234.4|17230.4|17234.4|17230.4|17228.9|17224.9|24
1644326100000|2022-02-08 13:15:00|17232.4|17228.4|17234.9|17230.9|17238.4|17234.4|17230.4|17226.4|43
1644326400000|2022-02-08 13:20:00|17236.9|17232.9|17233.4|17229.4|17239.4|17235.4|17232.9|17228.9|27
1644326700000|2022-02-08 13:25:00|17231.9|17227.9|17228.4|17224.4|17231.9|17227.9|17228.4|17224.4|15
1644327000000|2022-02-08 13:30:00|17230.4|17226.4|17228.9|17224.9|17230.4|17226.4|17225.4|17221.4|19
1644327300000|2022-02-08 13:35:00|17230.4|17226.4|17228.9|17224.9|17230.9|17226.9|17226.9|17222.9|38
1644327600000|2022-02-08 13:40:00|17228.4|17224.4|17224.4|17220.4|17228.4|17224.4|17222.9|17218.9|25
1644327900000|2022-02-08 13:45:00|17223.9|17219.9|17218.4|17214.4|17225.9|17221.9|17218.4|17214.4|39
1644328200000|2022-02-08 13:50:00|17218.9|17214.9|17217.4|17213.4|17221.4|17217.4|17215.4|17211.4|36
1644328500000|2022-02-08 13:55:00|17216.9|17212.9|17222.9|17218.9|17228.4|17224.4|17214.9|17210.9|78
1644328800000|2022-02-08 14:00:00|17222.4|17218.4|17218.9|17214.9|17223.4|17219.4|17218.4|17214.4|41
1644329100000|2022-02-08 14:05:00|17219.9|17215.9|17219.9|17215.9|17224.9|17220.9|17218.4|17214.4|61
1644329400000|2022-02-08 14:10:00|17220.4|17216.4|17216.4|17212.4|17220.9|17216.9|17216.4|17212.4|32
1644329700000|2022-02-08 14:15:00|17215.4|17211.4|17217.4|17213.4|17217.4|17213.4|17214.9|17210.9|7
1644330000000|2022-02-08 14:20:00|17215.9|17211.9|17216.4|17212.4|17220.4|17216.4|17215.9|17211.9|5
1644330300000|2022-02-08 14:25:00|17220.9|17216.9|17221.9|17217.9|17223.4|17219.4|17218.4|17214.4|20
1644330600000|2022-02-08 14:30:00|17223.4|17219.4|17227.9|17223.9|17236.9|17232.9|17217.4|17213.4|258
1644330900000|2022-02-08 14:35:00|17228.4|17224.4|17253.4|17249.4|17256.4|17252.4|17228.4|17224.4|323
1644331200000|2022-02-08 14:40:00|17252.9|17248.9|17268.9|17264.9|17276.9|17272.9|17250.4|17246.4|423
1644331500000|2022-02-08 14:45:00|17269.9|17265.9|17266.4|17262.4|17277.4|17273.4|17264.4|17260.4|273
1644331800000|2022-02-08 14:50:00|17265.4|17261.4|17255.4|17251.4|17269.9|17265.9|17252.4|17248.4|186
1644332100000|2022-02-08 14:55:00|17252.9|17248.9|17260.9|17256.9|17267.4|17263.4|17247.4|17243.4|101
1644332400000|2022-02-08 15:00:00|17261.4|17257.4|17247.9|17243.9|17261.4|17257.4|17236.4|17232.4|168
1644332700000|2022-02-08 15:05:00|17247.4|17243.4|17264.4|17260.4|17267.9|17263.9|17244.9|17240.9|195
1644333000000|2022-02-08 15:10:00|17262.4|17258.4|17263.9|17259.9|17266.4|17262.4|17255.9|17251.9|63
1644333300000|2022-02-08 15:15:00|17263.4|17259.4|17279.9|17275.9|17280.9|17276.9|17262.9|17258.9|282
1644333600000|2022-02-08 15:20:00|17278.9|17274.9|17285.4|17281.4|17288.9|17284.9|17276.4|17272.4|241
1644333900000|2022-02-08 15:25:00|17283.9|17279.9|17271.4|17267.4|17288.9|17284.9|17268.9|17264.9|74
1644334200000|2022-02-08 15:30:00|17269.9|17265.9|17271.9|17267.9|17273.9|17269.9|17267.9|17263.9|41
1644334500000|2022-02-08 15:35:00|17270.9|17266.9|17279.9|17275.9|17279.9|17275.9|17262.4|17258.4|143
1644334800000|2022-02-08 15:40:00|17275.9|17271.9|17282.4|17278.4|17282.4|17278.4|17275.9|17271.9|54
1644335100000|2022-02-08 15:45:00|17284.9|17280.9|17294.9|17290.9|17303.9|17299.9|17284.9|17280.9|436
1644335400000|2022-02-08 15:50:00|17295.9|17291.9|17285.9|17281.9|17295.9|17291.9|17285.9|17281.9|142
1644335700000|2022-02-08 15:55:00|17286.4|17282.4|17280.4|17276.4|17286.4|17282.4|17280.4|17276.4|128
1644336000000|2022-02-08 16:00:00|17279.9|17275.9|17289.9|17285.9|17291.9|17287.9|17278.9|17274.9|223
1644336300000|2022-02-08 16:05:00|17290.9|17286.9|17286.9|17282.9|17295.9|17291.9|17284.4|17280.4|154
1644336600000|2022-02-08 16:10:00|17287.9|17283.9|17287.4|17283.4|17290.4|17286.4|17279.9|17275.9|134
1644336900000|2022-02-08 16:15:00|17289.4|17285.4|17290.9|17286.9|17293.4|17289.4|17284.9|17280.9|75
1644337200000|2022-02-08 16:20:00|17291.4|17287.4|17281.4|17277.4|17291.9|17287.9|17277.9|17273.9|104
1644337500000|2022-02-08 16:25:00|17282.4|17278.4|17281.9|17277.9|17288.4|17284.4|17278.4|17274.4|42
1644337800000|2022-02-08 16:30:00|17283.4|17279.4|17290.4|17286.4|17297.4|17293.4|17282.9|17278.9|132
1644338100000|2022-02-08 16:35:00|17290.9|17286.9|17298.4|17294.4|17299.4|17295.4|17289.9|17285.9|165
1644338400000|2022-02-08 16:40:00|17297.4|17293.4|17309.4|17305.4|17309.4|17305.4|17295.9|17291.9|120
1644338700000|2022-02-08 16:45:00|17308.9|17304.9|17304.9|17300.9|17311.4|17307.4|17304.9|17300.9|96
1644339000000|2022-02-08 16:50:00|17305.4|17301.4|17306.9|17302.9|17307.9|17303.9|17304.9|17300.9|24
1644339300000|2022-02-08 16:55:00|17308.4|17304.4|17307.4|17303.4|17313.9|17309.9|17307.4|17303.4|127
1644339600000|2022-02-08 17:00:00|17308.9|17304.9|17306.4|17302.4|17315.4|17311.4|17306.4|17302.4|79
1644339900000|2022-02-08 17:05:00|17305.9|17301.9|17301.9|17297.9|17306.9|17302.9|17299.4|17295.4|59
1644340200000|2022-02-08 17:10:00|17300.4|17296.4|17297.9|17293.9|17304.9|17300.9|17296.4|17292.4|48
1644340500000|2022-02-08 17:15:00|17295.9|17291.9|17297.9|17293.9|17298.9|17294.9|17295.9|17291.9|17
1644340800000|2022-02-08 17:20:00|17297.4|17293.4|17301.9|17297.9|17303.9|17299.9|17294.4|17290.4|54
1644341100000|2022-02-08 17:25:00|17302.4|17298.4|17302.9|17298.9|17303.9|17299.9|17298.9|17294.9|15
1644341400000|2022-02-08 17:30:00|17304.9|17300.9|17308.4|17304.4|17311.4|17307.4|17303.4|17299.4|30
1644341700000|2022-02-08 17:35:00|17310.4|17306.4|17313.9|17309.9|17313.9|17309.9|17307.9|17303.9|89
1644342000000|2022-02-08 17:40:00|17314.4|17310.4|17313.4|17309.4|17316.4|17312.4|17312.4|17308.4|74
1644342300000|2022-02-08 17:45:00|17314.4|17310.4|17310.9|17306.9|17316.4|17312.4|17308.9|17304.9|41
1644342600000|2022-02-08 17:50:00|17308.9|17304.9|17310.9|17306.9|17310.9|17306.9|17307.4|17303.4|20
1644342900000|2022-02-08 17:55:00|17309.9|17305.9|17304.9|17300.9|17309.9|17305.9|17304.4|17300.4|29
1644343200000|2022-02-08 18:00:00|17303.9|17299.9|17306.9|17302.9|17307.9|17303.9|17303.4|17299.4|22
1644343500000|2022-02-08 18:05:00|17307.4|17303.4|17302.4|17298.4|17307.4|17303.4|17301.4|17297.4|15
1644343800000|2022-02-08 18:10:00|17302.9|17298.9|17301.9|17297.9|17302.9|17298.9|17298.4|17294.4|25
1644344100000|2022-02-08 18:15:00|17298.4|17294.4|17295.4|17291.4|17299.4|17295.4|17285.4|17281.4|77
1644344400000|2022-02-08 18:20:00|17290.9|17286.9|17285.4|17281.4|17292.9|17288.9|17285.4|17281.4|45
1644344700000|2022-02-08 18:25:00|17282.9|17278.9|17286.9|17282.9|17288.9|17284.9|17278.4|17274.4|98
1644345000000|2022-02-08 18:30:00|17293.4|17289.4|17290.4|17286.4|17293.4|17289.4|17289.9|17285.9|21
1644345300000|2022-02-08 18:35:00|17290.9|17286.9|17284.9|17280.9|17294.4|17290.4|17282.9|17278.9|87
1644345600000|2022-02-08 18:40:00|17285.4|17281.4|17280.4|17276.4|17286.9|17282.9|17278.9|17274.9|63
1644345900000|2022-02-08 18:45:00|17283.4|17279.4|17277.4|17273.4|17283.4|17279.4|17274.4|17270.4|124
1644346200000|2022-02-08 18:50:00|17277.9|17273.9|17281.9|17277.9|17281.9|17277.9|17274.9|17270.9|39
1644346500000|2022-02-08 18:55:00|17282.4|17278.4|17291.4|17287.4|17291.4|17287.4|17282.4|17278.4|32
1644346800000|2022-02-08 19:00:00|17293.4|17289.4|17296.4|17292.4|17296.4|17292.4|17290.4|17286.4|47
1644347100000|2022-02-08 19:05:00|17299.9|17295.9|17296.4|17292.4|17300.9|17296.9|17296.4|17292.4|41
1644347400000|2022-02-08 19:10:00|17299.4|17295.4|17290.9|17286.9|17299.4|17295.4|17287.4|17283.4|41
1644347700000|2022-02-08 19:15:00|17290.4|17286.4|17290.9|17286.9|17291.9|17287.9|17284.9|17280.9|25
1644348000000|2022-02-08 19:20:00|17288.4|17284.4|17280.4|17276.4|17288.4|17284.4|17274.4|17270.4|44
1644348300000|2022-02-08 19:25:00|17281.9|17277.9|17276.4|17272.4|17281.9|17277.9|17272.4|17268.4|17
1644348600000|2022-02-08 19:30:00|17271.4|17267.4|17277.9|17273.9|17277.9|17273.9|17271.4|17267.4|10
1644348900000|2022-02-08 19:35:00|17276.4|17272.4|17264.9|17260.9|17276.4|17272.4|17264.4|17260.4|60
1644349200000|2022-02-08 19:40:00|17268.9|17264.9|17268.4|17264.4|17270.4|17266.4|17266.4|17262.4|47
1644349500000|2022-02-08 19:45:00|17266.4|17262.4|17264.4|17260.4|17268.9|17264.9|17261.9|17257.9|141
1644349800000|2022-02-08 19:50:00|17267.4|17263.4|17267.9|17263.9|17271.4|17267.4|17266.9|17262.9|92
1644350100000|2022-02-08 19:55:00|17271.9|17267.9|17268.9|17264.9|17273.4|17269.4|17263.9|17259.9|55
1644350400000|2022-02-08 20:00:00|17268.4|17264.4|17271.9|17267.9|17274.4|17270.4|17257.4|17253.4|129
1644350700000|2022-02-08 20:05:00|17270.9|17266.9|17274.9|17270.9|17274.9|17270.9|17267.4|17263.4|35
1644351000000|2022-02-08 20:10:00|17275.9|17271.9|17293.9|17289.9|17295.4|17291.4|17275.9|17271.9|82
1644351300000|2022-02-08 20:15:00|17292.9|17288.9|17287.9|17283.9|17299.4|17295.4|17278.9|17274.9|144
1644351600000|2022-02-08 20:20:00|17288.9|17284.9|17286.4|17282.4|17289.9|17285.9|17282.4|17278.4|41
1644351900000|2022-02-08 20:25:00|17287.4|17283.4|17279.9|17275.9|17290.4|17286.4|17274.4|17270.4|90
1644352200000|2022-02-08 20:30:00|17283.4|17279.4|17293.4|17289.4|17296.4|17292.4|17280.9|17276.9|40
1644352500000|2022-02-08 20:35:00|17295.4|17291.4|17291.4|17287.4|17295.9|17291.9|17288.9|17284.9|33
1644352800000|2022-02-08 20:40:00|17293.4|17289.4|17293.9|17289.9|17302.4|17298.4|17290.9|17286.9|69
1644353100000|2022-02-08 20:45:00|17295.4|17291.4|17290.4|17286.4|17297.9|17293.9|17287.4|17283.4|81
1644353400000|2022-02-08 20:50:00|17291.4|17287.4|17306.9|17302.9|17308.9|17304.9|17287.4|17283.4|195
1644353700000|2022-02-08 20:55:00|17303.4|17299.4|17302.4|17298.4|17308.4|17304.4|17299.9|17295.9|131
1644354000000|2022-02-08 21:00:00|17303.4|17299.4|17300.4|17296.4|17303.9|17299.9|17300.4|17296.4|31
1644354300000|2022-02-08 21:05:00|17303.9|17299.9|17310.4|17306.4|17310.4|17306.4|17302.4|17298.4|23
1644354600000|2022-02-08 21:10:00|17308.4|17304.4|17309.2|17291.2|17309.2|17304.9|17300.4|17289.9|12276999
1644354900000|2022-02-08 21:15:00|17309.9|17291.9|17314.2|17296.2|17316.6|17298.6|17307.9|17289.9|0
1644355200000|2022-02-08 21:20:00|17314.6|17296.6|17313.9|17295.9|17315.9|17297.9|17313.3|17295.3|0
1644355500000|2022-02-08 21:25:00|17314.6|17296.6|17314.6|17296.6|17315.3|17297.3|17313.3|17295.3|0
1644355800000|2022-02-08 21:30:00|17313.9|17295.9|17314.3|17296.3|17316.6|17298.6|17313.3|17295.3|0
1644356100000|2022-02-08 21:35:00|17313.7|17295.7|17314.3|17296.3|17315|17297|17313|17295|0
1644356400000|2022-02-08 21:40:00|17314.7|17296.7|17312.3|17294.3|17314.7|17296.7|17312.3|17294.3|0
1644356700000|2022-02-08 21:45:00|17312.7|17294.7|17312.3|17294.3|17314.3|17296.3|17312.3|17294.3|0
1644357000000|2022-02-08 21:50:00|17313|17295|17312.3|17294.3|17313.3|17295.3|17312.3|17294.3|0
1644357300000|2022-02-08 21:55:00|17312.7|17294.7|17313.9|17295.9|17314|17296|17312.3|17294.3|0
1644357600000|2022-02-08 22:00:00|17313.7|17295.7|17313.6|17295.6|17314.6|17296.6|17313.6|17295.6|0
1644357900000|2022-02-08 22:05:00|17313.4|17295.4|17312.5|17294.5|17313.6|17295.6|17312.5|17294.5|0
1644358200000|2022-02-08 22:10:00|17313.1|17295.1|17313.4|17295.4|17313.4|17295.4|17312.4|17294.4|0
1644358500000|2022-02-08 22:15:00|17313.2|17295.2|17312.1|17294.1|17313.2|17295.2|17311.7|17293.7|0
1644358800000|2022-02-08 22:20:00|17312|17294|17312|17294|17312|17294|17312|17294|0
1644359100000|2022-02-08 22:25:00|17311.5|17293.5|17310.9|17292.9|17312.1|17294.1|17310.9|17292.9|0
1644359400000|2022-02-08 22:30:00|17311.4|17293.4|17310.9|17292.9|17311.5|17293.5|17310.9|17292.9|0
1644359700000|2022-02-08 22:35:00|17311.1|17293.1|17311.5|17293.5|17311.8|17293.8|17310.5|17292.5|0
1644360000000|2022-02-08 22:40:00|17311.8|17293.8|17311.5|17293.5|17312.6|17294.6|17311.5|17293.5|0
1644360300000|2022-02-08 22:45:00|17311.9|17293.9|17311.5|17293.5|17312.2|17294.2|17311.5|17293.5|0
1644360600000|2022-02-08 22:50:00|17311.6|17293.6|17311.9|17293.9|17312|17294|17311.4|17293.4|0
1644360900000|2022-02-08 22:55:00|17312.1|17294.1|17311.9|17293.9|17312.2|17294.2|17311.9|17293.9|0
1644361200000|2022-02-08 23:00:00|17315.1|17297.1|17319.2|17301.2|17319.2|17301.2|17312.8|17294.8|0
1644361500000|2022-02-08 23:05:00|17319.9|17301.9|17322.2|17304.2|17324.3|17306.3|17319.2|17301.2|0
1644361800000|2022-02-08 23:10:00|17322.9|17304.9|17322.4|17304.4|17325.4|17307.4|17322|17304|0
1644362100000|2022-02-08 23:15:00|17322.1|17304.1|17322.1|17304.1|17324.7|17306.7|17319.7|17301.7|0
1644362400000|2022-02-08 23:20:00|17322.7|17304.7|17331.2|17313.2|17331.5|17313.5|17322.7|17304.7|0
1644362700000|2022-02-08 23:25:00|17331.5|17313.5|17331.9|17313.9|17336.6|17318.6|17328.8|17310.8|0
1644363000000|2022-02-08 23:30:00|17332.3|17314.3|17330.2|17312.2|17332.6|17314.6|17329.2|17311.2|0
1644363300000|2022-02-08 23:35:00|17330.9|17312.9|17327.1|17309.1|17330.9|17312.9|17326.5|17308.5|0
1644363600000|2022-02-08 23:40:00|17327.5|17309.5|17332.1|17314.1|17333.2|17315.2|17327.1|17309.1|0
1644363900000|2022-02-08 23:45:00|17331.8|17313.8|17327.8|17309.8|17333.2|17315.2|17327.1|17309.1|0
1644364200000|2022-02-08 23:50:00|17328.1|17310.1|17334.2|17316.2|17335.8|17317.8|17327.1|17309.1|0
1644364500000|2022-02-08 23:55:00|17333.8|17315.8|17333.5|17315.5|17333.8|17315.8|17330.8|17312.8|0
1644364800000|2022-02-09 00:00:00|17333.8|17315.8|17332.3|17314.3|17335.2|17317.2|17327.5|17309.5|0
1644365100000|2022-02-09 00:05:00|17332.9|17314.9|17334.9|17316.9|17337.6|17319.6|17332.9|17314.9|0
1644365400000|2022-02-09 00:10:00|17335.6|17317.6|17330.9|17312.9|17335.6|17317.6|17329.6|17311.6|0
1644365700000|2022-02-09 00:15:00|17330.3|17312.3|17324.9|17306.9|17330.9|17312.9|17323.8|17305.8|0
1644366000000|2022-02-09 00:20:00|17324.8|17306.8|17320.2|17302.2|17329.4|17311.4|17318.3|17300.3|0
1644366300000|2022-02-09 00:25:00|17320.4|17302.4|17319.7|17301.7|17323.3|17305.3|17319.2|17301.2|0
1644366600000|2022-02-09 00:30:00|17319.2|17301.2|17319.3|17301.3|17320.9|17302.9|17314.4|17296.4|0
1644366900000|2022-02-09 00:35:00|17319.2|17301.2|17321.6|17303.6|17322.1|17304.1|17318|17300|0
1644367200000|2022-02-09 00:40:00|17321.4|17303.4|17319.7|17301.7|17321.4|17303.4|17317.7|17299.7|0
1644367500000|2022-02-09 00:45:00|17319.2|17301.2|17313.6|17295.6|17320.8|17302.8|17310.2|17292.2|0
1644367800000|2022-02-09 00:50:00|17313.2|17295.2|17314.1|17296.1|17314.5|17296.5|17309.7|17291.7|0
1644368100000|2022-02-09 00:55:00|17313.7|17295.7|17310.4|17292.4|17314.6|17296.6|17308.9|17290.9|0
1644368400000|2022-02-09 01:00:00|17310|17292|17285.4|17281.4|17312.9|17308.9|17276.9|17272.9|289
1644368700000|2022-02-09 01:05:00|17287.4|17283.4|17293.9|17289.9|17299.9|17295.9|17284.9|17280.9|146
1644369000000|2022-02-09 01:10:00|17292.9|17288.9|17300.9|17296.9|17300.9|17296.9|17291.4|17287.4|199
1644369300000|2022-02-09 01:15:00|17300.4|17296.4|17297.4|17293.4|17303.4|17299.4|17294.9|17290.9|336
1644369600000|2022-02-09 01:20:00|17296.9|17292.9|17290.4|17286.4|17296.9|17292.9|17287.4|17283.4|142
1644369900000|2022-02-09 01:25:00|17289.4|17285.4|17299.4|17295.4|17299.4|17295.4|17289.4|17285.4|123
1644370200000|2022-02-09 01:30:00|17299.9|17295.9|17293.9|17289.9|17301.9|17297.9|17290.4|17286.4|156
1644370500000|2022-02-09 01:35:00|17290.9|17286.9|17301.4|17297.4|17301.4|17297.4|17287.9|17283.9|153
1644370800000|2022-02-09 01:40:00|17300.9|17296.9|17298.4|17294.4|17303.4|17299.4|17294.4|17290.4|175
1644371100000|2022-02-09 01:45:00|17298.9|17294.9|17308.4|17304.4|17312.4|17308.4|17298.9|17294.9|142
1644371400000|2022-02-09 01:50:00|17309.4|17305.4|17306.9|17302.9|17311.4|17307.4|17305.9|17301.9|79
1644371700000|2022-02-09 01:55:00|17307.4|17303.4|17308.4|17304.4|17313.4|17309.4|17307.4|17303.4|38
1644372000000|2022-02-09 02:00:00|17310.4|17306.4|17317.9|17313.9|17322.4|17318.4|17307.4|17303.4|132
1644372300000|2022-02-09 02:05:00|17315.9|17311.9|17313.9|17309.9|17318.4|17314.4|17309.9|17305.9|117
1644372600000|2022-02-09 02:10:00|17312.9|17308.9|17311.4|17307.4|17315.9|17311.9|17310.4|17306.4|86
1644372900000|2022-02-09 02:15:00|17311.9|17307.9|17321.4|17317.4|17321.4|17317.4|17311.4|17307.4|95
1644373200000|2022-02-09 02:20:00|17320.9|17316.9|17325.4|17321.4|17326.9|17322.9|17320.9|17316.9|90
1644373500000|2022-02-09 02:25:00|17326.4|17322.4|17323.9|17319.9|17328.4|17324.4|17323.9|17319.9|37
1644373800000|2022-02-09 02:30:00|17323.4|17319.4|17315.4|17311.4|17323.9|17319.9|17315.4|17311.4|50
1644374100000|2022-02-09 02:35:00|17314.4|17310.4|17318.9|17314.9|17320.9|17316.9|17312.9|17308.9|57
1644374400000|2022-02-09 02:40:00|17319.9|17315.9|17318.4|17314.4|17324.9|17320.9|17317.9|17313.9|51
1644374700000|2022-02-09 02:45:00|17317.9|17313.9|17315.4|17311.4|17319.9|17315.9|17315.4|17311.4|39
1644375000000|2022-02-09 02:50:00|17313.9|17309.9|17316.4|17312.4|17316.4|17312.4|17312.4|17308.4|34
1644375300000|2022-02-09 02:55:00|17315.4|17311.4|17313.9|17309.9|17320.4|17316.4|17308.9|17304.9|108
1644375600000|2022-02-09 03:00:00|17310.9|17306.9|17313.9|17309.9|17314.4|17310.4|17310.4|17306.4|179
1644375900000|2022-02-09 03:05:00|17311.9|17307.9|17314.9|17310.9|17314.9|17310.9|17309.4|17305.4|90
1644376200000|2022-02-09 03:10:00|17312.9|17308.9|17319.4|17315.4|17324.9|17320.9|17312.9|17308.9|223
1644376500000|2022-02-09 03:15:00|17317.4|17313.4|17324.4|17320.4|17324.4|17320.4|17315.9|17311.9|34
1644376800000|2022-02-09 03:20:00|17323.4|17319.4|17321.9|17317.9|17327.9|17323.9|17321.9|17317.9|137
1644377100000|2022-02-09 03:25:00|17321.4|17317.4|17327.4|17323.4|17328.9|17324.9|17319.4|17315.4|101
1644377400000|2022-02-09 03:30:00|17329.9|17325.9|17361.9|17357.9|17366.9|17362.9|17329.9|17325.9|794
1644377700000|2022-02-09 03:35:00|17362.9|17358.9|17363.4|17359.4|17367.9|17363.9|17353.4|17349.4|751
1644378000000|2022-02-09 03:40:00|17362.9|17358.9|17356.4|17352.4|17366.4|17362.4|17356.4|17352.4|236
1644378300000|2022-02-09 03:45:00|17356.9|17352.9|17377.4|17373.4|17381.9|17377.9|17322.4|17318.4|2410
1644378600000|2022-02-09 03:50:00|17377.9|17373.9|17393.9|17389.9|17405.4|17401.4|17367.9|17363.9|1369
1644378900000|2022-02-09 03:55:00|17392.4|17388.4|17407.9|17403.9|17416.4|17412.4|17391.9|17387.9|1713
1644379200000|2022-02-09 04:00:00|17408.4|17404.4|17412.9|17408.9|17414.9|17410.9|17399.4|17395.4|925
1644379500000|2022-02-09 04:05:00|17413.4|17409.4|17403.9|17399.9|17419.9|17415.9|17393.4|17389.4|1491
1644379800000|2022-02-09 04:10:00|17404.4|17400.4|17391.9|17387.9|17409.4|17405.4|17387.9|17383.9|692
1644380100000|2022-02-09 04:15:00|17392.4|17388.4|17431.9|17427.9|17435.9|17431.9|17392.4|17388.4|1025
1644380400000|2022-02-09 04:20:00|17433.4|17429.4|17429.4|17425.4|17436.4|17432.4|17425.4|17421.4|756
1644380700000|2022-02-09 04:25:00|17428.9|17424.9|17417.4|17413.4|17430.4|17426.4|17413.4|17409.4|602
1644381000000|2022-02-09 04:30:00|17416.9|17412.9|17399.9|17395.9|17421.9|17417.9|17396.9|17392.9|513
1644381300000|2022-02-09 04:35:00|17398.4|17394.4|17422.4|17418.4|17425.4|17421.4|17384.4|17380.4|609
1644381600000|2022-02-09 04:40:00|17422.9|17418.9|17417.9|17413.9|17423.9|17419.9|17405.9|17401.9|305
1644381900000|2022-02-09 04:45:00|17414.9|17410.9|17414.7|17410.7|17422.9|17418.9|17410.2|17406.2|265
1644382200000|2022-02-09 04:50:00|17414.4|17410.4|17413.4|17409.4|17416.7|17412.7|17402.9|17398.9|231
1644382500000|2022-02-09 04:55:00|17413.7|17409.7|17394.4|17390.4|17414.2|17410.2|17385.9|17381.9|283
1644382800000|2022-02-09 05:00:00|17394.7|17390.7|17376.9|17372.9|17398.4|17394.4|17375.2|17371.2|624
1644383100000|2022-02-09 05:05:00|17376.2|17372.2|17397.4|17393.4|17403.4|17399.4|17365.4|17361.4|615
1644383400000|2022-02-09 05:10:00|17397.2|17393.2|17392.7|17388.7|17399.7|17395.7|17380.9|17376.9|287
1644383700000|2022-02-09 05:15:00|17393.2|17389.2|17409.7|17405.7|17412.2|17408.2|17391.2|17387.2|635
1644384000000|2022-02-09 05:20:00|17409.9|17405.9|17407.4|17403.4|17410.7|17406.7|17398.9|17394.9|457
1644384300000|2022-02-09 05:25:00|17407.7|17403.7|17406.9|17402.9|17413.4|17409.4|17403.2|17399.2|338
1644384600000|2022-02-09 05:30:00|17407.2|17403.2|17398.2|17394.2|17408.2|17404.2|17390.9|17386.9|584
1644384900000|2022-02-09 05:35:00|17397.9|17393.9|17389.2|17385.2|17398.7|17394.7|17380.2|17376.2|501
1644385200000|2022-02-09 05:40:00|17388.9|17384.9|17397.7|17393.7|17399.4|17395.4|17382.4|17378.4|408
1644385500000|2022-02-09 05:45:00|17397.2|17393.2|17395.2|17391.2|17401.4|17397.4|17386.2|17382.2|235
1644385800000|2022-02-09 05:50:00|17394.9|17390.9|17404.2|17400.2|17407.9|17403.9|17394.9|17390.9|271
1644386100000|2022-02-09 05:55:00|17404.4|17400.4|17398.9|17394.9|17410.7|17406.7|17398.7|17394.7|429
1644386400000|2022-02-09 06:00:00|17398.4|17394.4|17385.7|17381.7|17398.4|17394.4|17385.7|17381.7|321
1644386700000|2022-02-09 06:05:00|17385.2|17381.2|17395.2|17391.2|17399.4|17395.4|17384.2|17380.2|269
1644387000000|2022-02-09 06:10:00|17395.4|17391.4|17388.7|17384.7|17399.7|17395.7|17386.9|17382.9|443
1644387300000|2022-02-09 06:15:00|17389.2|17385.2|17401.7|17397.7|17405.9|17401.9|17386.9|17382.9|302
1644387600000|2022-02-09 06:20:00|17401.9|17397.9|17409.4|17405.4|17416.2|17412.2|17399.7|17395.7|247
1644387900000|2022-02-09 06:25:00|17409.9|17405.9|17407.9|17403.9|17415.4|17411.4|17405.2|17401.2|187
1644388200000|2022-02-09 06:30:00|17408.2|17404.2|17403.9|17399.9|17412.2|17408.2|17400.4|17396.4|297
1644388500000|2022-02-09 06:35:00|17404.2|17400.2|17424.7|17420.7|17427.7|17423.7|17400.9|17396.9|415
1644388800000|2022-02-09 06:40:00|17424.9|17420.9|17414.7|17410.7|17427.9|17423.9|17412.7|17408.7|194
1644389100000|2022-02-09 06:45:00|17414.9|17410.9|17423.4|17419.4|17426.7|17422.7|17413.2|17409.2|220
1644389400000|2022-02-09 06:50:00|17423.7|17419.7|17422.4|17418.4|17430.2|17426.2|17419.4|17415.4|339
1644389700000|2022-02-09 06:55:00|17422.7|17418.7|17422.9|17418.9|17425.9|17421.9|17412.4|17408.4|555
1644390000000|2022-02-09 07:00:00|17423.2|17419.2|17418.4|17414.4|17428.2|17424.2|17416.4|17412.4|345
1644390300000|2022-02-09 07:05:00|17418.2|17414.2|17420.4|17416.4|17423.7|17419.7|17407.4|17403.4|326
1644390600000|2022-02-09 07:10:00|17420.2|17416.2|17418.4|17414.4|17425.2|17421.2|17416.2|17412.2|206
1644390900000|2022-02-09 07:15:00|17418.2|17414.2|17412.4|17408.4|17430.2|17426.2|17411.9|17407.9|670
1644391200000|2022-02-09 07:20:00|17412.9|17408.9|17421.2|17417.2|17421.4|17417.4|17409.9|17405.9|402
1644391500000|2022-02-09 07:25:00|17421.4|17417.4|17418.9|17414.9|17423.4|17419.4|17413.2|17409.2|499
1644391800000|2022-02-09 07:30:00|17419.2|17415.2|17415.4|17411.4|17421.9|17417.9|17411.7|17407.7|198
1644392100000|2022-02-09 07:35:00|17415.7|17411.7|17382.4|17378.4|17417.4|17413.4|17382.4|17378.4|663
1644392400000|2022-02-09 07:40:00|17382.9|17378.9|17379.2|17375.2|17392.9|17388.9|17377.2|17373.2|552
1644392700000|2022-02-09 07:45:00|17378.9|17374.9|17397.9|17393.9|17399.9|17395.9|17371.2|17367.2|708
1644393000000|2022-02-09 07:50:00|17397.7|17393.7|17407.2|17403.2|17414.4|17410.4|17397.7|17393.7|474
1644393300000|2022-02-09 07:55:00|17407.4|17403.4|17405.2|17401.2|17408.7|17404.7|17395.4|17391.4|441
1644393600000|2022-02-09 08:00:00|17405.7|17401.7|17412.2|17408.2|17416.7|17412.7|17403.7|17399.7|760
1644393900000|2022-02-09 08:05:00|17412.4|17408.4|17412.2|17408.2|17418.2|17414.2|17405.4|17401.4|830
1644394200000|2022-02-09 08:10:00|17412.7|17408.7|17408.2|17404.2|17416.9|17412.9|17399.2|17395.2|800
1644394500000|2022-02-09 08:15:00|17407.9|17403.9|17412.7|17408.7|17415.7|17411.7|17405.9|17401.9|523
1644394800000|2022-02-09 08:20:00|17412.4|17408.4|17429.7|17425.7|17431.9|17427.9|17412.4|17408.4|632
1644395100000|2022-02-09 08:25:00|17429.4|17425.4|17425.2|17421.2|17435.2|17431.2|17417.2|17413.2|971
1644395400000|2022-02-09 08:30:00|17424.9|17420.9|17433.2|17429.2|17435.2|17431.2|17422.9|17418.9|1050
1644395700000|2022-02-09 08:35:00|17432.7|17428.7|17433.7|17429.7|17446.4|17442.4|17432.2|17428.2|1429
1644396000000|2022-02-09 08:40:00|17433.4|17429.4|17440.4|17436.4|17441.9|17437.9|17422.4|17418.4|575
1644396300000|2022-02-09 08:45:00|17440.9|17436.9|17457.4|17453.4|17461.9|17457.9|17438.2|17434.2|952
1644396600000|2022-02-09 08:50:00|17457.9|17453.9|17449.9|17445.9|17465.2|17461.2|17445.7|17441.7|935
1644396900000|2022-02-09 08:55:00|17450.4|17446.4|17448.2|17444.2|17454.2|17450.2|17440.2|17436.2|1138
1644397200000|2022-02-09 09:00:00|17447.9|17443.9|17446.7|17442.7|17453.7|17449.7|17446.7|17442.7|471
1644397500000|2022-02-09 09:05:00|17446.9|17442.9|17452.9|17448.9|17460.2|17456.2|17446.9|17442.9|641
1644397800000|2022-02-09 09:10:00|17452.7|17448.7|17455.4|17451.4|17460.2|17456.2|17445.9|17441.9|572
1644398100000|2022-02-09 09:15:00|17455.7|17451.7|17450.9|17446.9|17458.2|17454.2|17447.2|17443.2|901
1644398400000|2022-02-09 09:20:00|17451.2|17447.2|17454.7|17450.7|17463.2|17459.2|17447.9|17443.9|674
1644398700000|2022-02-09 09:25:00|17454.4|17450.4|17461.7|17457.7|17464.2|17460.2|17451.2|17447.2|388
1644399000000|2022-02-09 09:30:00|17461.4|17457.4|17459.7|17455.7|17467.7|17463.7|17456.9|17452.9|1064
1644399300000|2022-02-09 09:35:00|17459.4|17455.4|17479.2|17475.2|17483.2|17479.2|17454.2|17450.2|2209
1644399600000|2022-02-09 09:40:00|17478.2|17474.2|17469.2|17465.2|17478.2|17474.2|17463.9|17459.9|1112
1644399900000|2022-02-09 09:45:00|17468.7|17464.7|17474.4|17470.4|17475.2|17471.2|17468.2|17464.2|1418
1644400200000|2022-02-09 09:50:00|17474.2|17470.2|17477.2|17473.2|17479.7|17475.7|17473.2|17469.2|1276
1644400500000|2022-02-09 09:55:00|17476.9|17472.9|17476.2|17472.2|17478.7|17474.7|17472.4|17468.4|2026
1644400800000|2022-02-09 10:00:00|17475|17471|17464|17460|17475.5|17471.5|17463.7|17459.7|298
1644401100000|2022-02-09 10:05:00|17463.7|17459.7|17471.7|17467.7|17473.2|17469.2|17463.7|17459.7|148
1644401400000|2022-02-09 10:10:00|17475.1|17457.1|17474.1|17456.1|17476.5|17458.5|17467.1|17449.1|7763976
1644401700000|2022-02-09 10:15:00|17473.8|17455.8|17481.7|17463.7|17482|17464|17471.1|17453.1|0
1644402000000|2022-02-09 10:20:00|17480.8|17462.8|17480.9|17462.9|17483.7|17465.7|17479.7|17461.7|0
1644402300000|2022-02-09 10:25:00|17481.1|17463.1|17480.2|17462.2|17484.9|17466.9|17479.1|17461.1|0
1644402600000|2022-02-09 10:30:00|17481.1|17463.1|17478|17460|17485.9|17467.9|17474.7|17456.7|0
1644402900000|2022-02-09 10:35:00|17478.2|17460.2|17477.2|17459.2|17478.5|17460.5|17471.8|17453.8|0
1644403200000|2022-02-09 10:40:00|17477.4|17459.4|17477.2|17473.2|17481|17477|17473|17459.4|18
1644403500000|2022-02-09 10:45:00|17477|17473|17477.5|17473.5|17480|17476|17475.5|17471.5|12
1644403800000|2022-02-09 10:50:00|17477.2|17473.2|17478.5|17474.5|17479|17475|17475.5|17471.5|2
1644404100000|2022-02-09 10:55:00|17478.2|17474.2|17474.7|17470.7|17478.5|17474.5|17474|17470|27
1644404400000|2022-02-09 11:00:00|17475|17471|17471.5|17467.5|17475.5|17471.5|17468.2|17464.2|74
1644404700000|2022-02-09 11:05:00|17471.7|17467.7|17476.5|17472.5|17477.2|17473.2|17471.5|17467.5|40
1644405000000|2022-02-09 11:10:00|17476.2|17472.2|17473.5|17469.5|17481.7|17477.7|17472.2|17468.2|107
1644405300000|2022-02-09 11:15:00|17473.2|17469.2|17477.7|17473.7|17478.7|17474.7|17473.2|17469.2|25
1644405600000|2022-02-09 11:20:00|17475.7|17471.7|17474.2|17470.2|17478.2|17474.2|17472.2|17468.2|33
1644405900000|2022-02-09 11:25:00|17472.7|17468.7|17470.2|17466.2|17472.7|17468.7|17468.7|17464.7|20
1644406200000|2022-02-09 11:30:00|17469.7|17465.7|17470.2|17466.2|17472.2|17468.2|17465.7|17461.7|41
1644406500000|2022-02-09 11:35:00|17468.2|17464.2|17466.7|17462.7|17468.2|17464.2|17462.7|17458.7|49
1644406800000|2022-02-09 11:40:00|17467.7|17463.7|17469.7|17465.7|17469.7|17465.7|17464.7|17460.7|17
1644407100000|2022-02-09 11:45:00|17472.2|17468.2|17470.7|17466.7|17473.7|17469.7|17469.7|17465.7|32
1644407400000|2022-02-09 11:50:00|17472.7|17468.7|17478.2|17474.2|17478.2|17474.2|17472.2|17468.2|24
1644407700000|2022-02-09 11:55:00|17475.7|17471.7|17477.2|17473.2|17482.7|17478.7|17474.7|17470.7|36
1644408000000|2022-02-09 12:00:00|17479.2|17475.2|17483.2|17479.2|17483.2|17479.2|17478.2|17474.2|16
1644408300000|2022-02-09 12:05:00|17482.2|17478.2|17486.2|17482.2|17486.7|17482.7|17480.7|17476.7|39
1644408600000|2022-02-09 12:10:00|17488.7|17484.7|17485.7|17481.7|17491.2|17487.2|17485.2|17481.2|47
1644408900000|2022-02-09 12:15:00|17483.2|17479.2|17486.7|17482.7|17490.7|17486.7|17483.2|17479.2|110
1644409200000|2022-02-09 12:20:00|17486.2|17482.2|17482.2|17478.2|17486.2|17482.2|17479.2|17475.2|75
1644409500000|2022-02-09 12:25:00|17480.2|17476.2|17478.2|17474.2|17481.7|17477.7|17478.2|17474.2|18
1644409800000|2022-02-09 12:30:00|17480.2|17476.2|17478.7|17474.7|17480.7|17476.7|17477.2|17473.2|9
1644410100000|2022-02-09 12:35:00|17479.2|17475.2|17477.2|17473.2|17479.2|17475.2|17475.7|17471.7|39
1644410400000|2022-02-09 12:40:00|17477.7|17473.7|17480.2|17476.2|17482.2|17478.2|17477.7|17473.7|55
1644410700000|2022-02-09 12:45:00|17480.7|17476.7|17479.7|17475.7|17481.2|17477.2|17479.2|17475.2|21
1644411000000|2022-02-09 12:50:00|17477.7|17473.7|17476.7|17472.7|17478.7|17474.7|17476.7|17472.7|11
1644411300000|2022-02-09 12:55:00|17476.2|17472.2|17481.7|17477.7|17482.2|17478.2|17476.2|17472.2|13
1644411600000|2022-02-09 13:00:00|17480.2|17476.2|17485.2|17481.2|17486.7|17482.7|17478.7|17474.7|87
1644411900000|2022-02-09 13:05:00|17482.7|17478.7|17486.7|17482.7|17488.2|17484.2|17482.7|17478.7|26
1644412200000|2022-02-09 13:10:00|17486.2|17482.2|17491.7|17487.7|17494.2|17490.2|17485.7|17481.7|295
1644412500000|2022-02-09 13:15:00|17488.7|17484.7|17493.7|17489.7|17493.7|17489.7|17486.7|17482.7|42
1644412800000|2022-02-09 13:20:00|17491.2|17487.2|17487.2|17483.2|17491.2|17487.2|17487.2|17483.2|68
1644413100000|2022-02-09 13:25:00|17486.7|17482.7|17481.2|17477.2|17486.7|17482.7|17481.2|17477.2|66
1644413400000|2022-02-09 13:30:00|17481.7|17477.7|17478.2|17474.2|17481.7|17477.7|17477.7|17473.7|70
1644413700000|2022-02-09 13:35:00|17479.2|17475.2|17479.2|17475.2|17479.7|17475.7|17478.2|17474.2|21
1644414000000|2022-02-09 13:40:00|17478.7|17474.7|17478.7|17474.7|17481.2|17477.2|17476.2|17472.2|49
1644414300000|2022-02-09 13:45:00|17477.7|17473.7|17482.2|17478.2|17482.2|17478.2|17477.7|17473.7|38
1644414600000|2022-02-09 13:50:00|17482.7|17478.7|17486.2|17482.2|17486.2|17482.2|17480.2|17476.2|37
1644414900000|2022-02-09 13:55:00|17485.2|17481.2|17482.7|17478.7|17489.2|17485.2|17481.2|17477.2|80
1644415200000|2022-02-09 14:00:00|17484.7|17480.7|17478.2|17474.2|17484.7|17480.7|17477.2|17473.2|40
1644415500000|2022-02-09 14:05:00|17476.7|17472.7|17479.2|17475.2|17481.2|17477.2|17476.2|17472.2|69
1644415800000|2022-02-09 14:10:00|17479.7|17475.7|17476.2|17472.2|17480.2|17476.2|17475.2|17471.2|40
1644416100000|2022-02-09 14:15:00|17474.7|17470.7|17476.7|17472.7|17479.2|17475.2|17474.7|17470.7|32
1644416400000|2022-02-09 14:20:00|17477.7|17473.7|17478.7|17474.7|17479.7|17475.7|17474.7|17470.7|32
1644416700000|2022-02-09 14:25:00|17478.2|17474.2|17484.2|17480.2|17485.2|17481.2|17478.2|17474.2|72
1644417000000|2022-02-09 14:30:00|17483.2|17479.2|17493.7|17489.7|17494.7|17490.7|17471.2|17467.2|455
1644417300000|2022-02-09 14:35:00|17490.2|17486.2|17487.2|17483.2|17492.2|17488.2|17483.7|17479.7|449
1644417600000|2022-02-09 14:40:00|17486.2|17482.2|17500.2|17496.2|17500.2|17496.2|17483.2|17479.2|225
1644417900000|2022-02-09 14:45:00|17501.2|17497.2|17500.7|17496.7|17505.7|17501.7|17496.7|17492.7|172
1644418200000|2022-02-09 14:50:00|17500.2|17496.2|17495.2|17491.2|17501.2|17497.2|17482.7|17478.7|284
1644418500000|2022-02-09 14:55:00|17496.2|17492.2|17496.7|17492.7|17499.2|17495.2|17483.2|17479.2|144
1644418800000|2022-02-09 15:00:00|17497.2|17493.2|17502.2|17498.2|17508.7|17504.7|17492.7|17488.7|206
1644419100000|2022-02-09 15:05:00|17501.7|17497.7|17496.7|17492.7|17501.7|17497.7|17495.7|17491.7|627
1644419400000|2022-02-09 15:10:00|17497.7|17493.7|17489.2|17485.2|17498.2|17494.2|17487.2|17483.2|196
1644419700000|2022-02-09 15:15:00|17491.7|17487.7|17491.2|17487.2|17498.2|17494.2|17490.7|17486.7|115
1644420000000|2022-02-09 15:20:00|17491.7|17487.7|17497.2|17493.2|17502.7|17498.7|17491.7|17487.7|139
1644420300000|2022-02-09 15:25:00|17494.2|17490.2|17515.2|17511.2|17519.2|17515.2|17493.2|17489.2|314
1644420600000|2022-02-09 15:30:00|17517.2|17513.2|17526.2|17522.2|17534.2|17530.2|17516.7|17512.7|276
1644420900000|2022-02-09 15:35:00|17525.2|17521.2|17526.2|17522.2|17529.2|17525.2|17521.7|17517.7|114
1644421200000|2022-02-09 15:40:00|17525.2|17521.2|17518.7|17514.7|17528.7|17524.7|17518.7|17514.7|87
1644421500000|2022-02-09 15:45:00|17519.2|17515.2|17524.7|17520.7|17528.2|17524.2|17515.2|17511.2|80
1644421800000|2022-02-09 15:50:00|17525.7|17521.7|17532.2|17528.2|17533.7|17529.7|17525.7|17521.7|227
1644422100000|2022-02-09 15:55:00|17531.7|17527.7|17542.7|17538.7|17545.2|17541.2|17531.7|17527.7|218
1644422400000|2022-02-09 16:00:00|17544.7|17540.7|17544.2|17540.2|17547.2|17543.2|17540.7|17536.7|233
1644422700000|2022-02-09 16:05:00|17544.7|17540.7|17537.7|17533.7|17545.2|17541.2|17534.7|17530.7|242
1644423000000|2022-02-09 16:10:00|17536.7|17532.7|17530.2|17526.2|17540.7|17536.7|17526.2|17522.2|189
1644423300000|2022-02-09 16:15:00|17529.7|17525.7|17537.7|17533.7|17539.2|17535.2|17528.2|17524.2|110
1644423600000|2022-02-09 16:20:00|17536.7|17532.7|17536.7|17532.7|17537.7|17533.7|17534.2|17530.2|68
1644423900000|2022-02-09 16:25:00|17535.7|17531.7|17535.7|17531.7|17543.2|17539.2|17533.7|17529.7|234
1644424200000|2022-02-09 16:30:00|17536.7|17532.7|17539.7|17535.7|17542.7|17538.7|17534.2|17530.2|171
1644424500000|2022-02-09 16:35:00|17539.2|17535.2|17540.2|17536.2|17543.2|17539.2|17535.2|17531.2|87
1644424800000|2022-02-09 16:40:00|17541.2|17537.2|17536.2|17532.2|17541.2|17537.2|17536.2|17532.2|87
1644425100000|2022-02-09 16:45:00|17538.7|17534.7|17536.7|17532.7|17540.2|17536.2|17536.7|17532.7|46
1644425400000|2022-02-09 16:50:00|17536.2|17532.2|17531.2|17527.2|17543.2|17539.2|17531.2|17527.2|125
1644425700000|2022-02-09 16:55:00|17530.7|17526.7|17529.2|17525.2|17535.7|17531.7|17529.2|17525.2|114
1644426000000|2022-02-09 17:00:00|17528.7|17524.7|17527.7|17523.7|17531.2|17527.2|17525.7|17521.7|107
1644426300000|2022-02-09 17:05:00|17526.2|17522.2|17521.7|17517.7|17527.2|17523.2|17521.2|17517.2|42
1644426600000|2022-02-09 17:10:00|17520.7|17516.7|17519.2|17515.2|17520.7|17516.7|17513.7|17509.7|67
1644426900000|2022-02-09 17:15:00|17521.2|17517.2|17522.2|17518.2|17522.2|17518.2|17518.2|17514.2|43
1644427200000|2022-02-09 17:20:00|17521.7|17517.7|17521.2|17517.2|17523.2|17519.2|17520.2|17516.2|29
1644427500000|2022-02-09 17:25:00|17521.7|17517.7|17523.7|17519.7|17524.2|17520.2|17520.7|17516.7|17
1644427800000|2022-02-09 17:30:00|17522.2|17518.2|17518.7|17514.7|17525.7|17521.7|17515.2|17511.2|58
1644428100000|2022-02-09 17:35:00|17520.7|17516.7|17526.7|17522.7|17526.7|17522.7|17520.7|17516.7|65
1644428400000|2022-02-09 17:40:00|17528.2|17524.2|17538.7|17534.7|17540.7|17536.7|17527.7|17523.7|134
1644428700000|2022-02-09 17:45:00|17537.2|17533.2|17537.2|17533.2|17539.7|17535.7|17534.2|17530.2|90
1644429000000|2022-02-09 17:50:00|17536.2|17532.2|17538.2|17534.2|17538.7|17534.7|17533.2|17529.2|136
1644429300000|2022-02-09 17:55:00|17538.7|17534.7|17538.2|17534.2|17541.2|17537.2|17535.7|17531.7|88
1644429600000|2022-02-09 18:00:00|17536.7|17532.7|17532.2|17528.2|17539.7|17535.7|17531.7|17527.7|16
1644429900000|2022-02-09 18:05:00|17533.2|17529.2|17534.7|17530.7|17535.7|17531.7|17532.2|17528.2|39
1644430200000|2022-02-09 18:10:00|17536.7|17532.7|17531.7|17527.7|17536.7|17532.7|17531.7|17527.7|61
1644430500000|2022-02-09 18:15:00|17530.2|17526.2|17534.7|17530.7|17534.7|17530.7|17530.2|17526.2|13
1644430800000|2022-02-09 18:20:00|17534.2|17530.2|17533.7|17529.7|17536.7|17532.7|17533.7|17529.7|36
1644431100000|2022-02-09 18:25:00|17534.2|17530.2|17535.7|17531.7|17536.7|17532.7|17534.2|17530.2|41
1644431400000|2022-02-09 18:30:00|17536.2|17532.2|17540.2|17536.2|17540.2|17536.2|17535.7|17531.7|51
1644431700000|2022-02-09 18:35:00|17540.7|17536.7|17534.7|17530.7|17540.7|17536.7|17534.7|17530.7|27
1644432000000|2022-02-09 18:40:00|17532.7|17528.7|17538.7|17534.7|17539.2|17535.2|17532.7|17528.7|18
1644432300000|2022-02-09 18:45:00|17539.2|17535.2|17539.2|17535.2|17540.2|17536.2|17537.7|17533.7|23
1644432600000|2022-02-09 18:50:00|17539.7|17535.7|17541.2|17537.2|17542.7|17538.7|17539.7|17535.7|42
1644432900000|2022-02-09 18:55:00|17543.7|17539.7|17544.7|17540.7|17544.7|17540.7|17542.2|17538.2|29
1644433200000|2022-02-09 19:00:00|17545.7|17541.7|17545.2|17541.2|17547.2|17543.2|17544.7|17540.7|33
1644433500000|2022-02-09 19:05:00|17546.2|17542.2|17549.2|17545.2|17550.2|17546.2|17545.7|17541.7|87
1644433800000|2022-02-09 19:10:00|17550.2|17546.2|17552.2|17548.2|17553.2|17549.2|17548.2|17544.2|49
1644434100000|2022-02-09 19:15:00|17551.7|17547.7|17553.2|17549.2|17555.7|17551.7|17550.2|17546.2|262
1644434400000|2022-02-09 19:20:00|17552.7|17548.7|17552.7|17548.7|17553.2|17549.2|17550.2|17546.2|33
1644434700000|2022-02-09 19:25:00|17553.2|17549.2|17556.2|17552.2|17556.7|17552.7|17553.2|17549.2|42
1644435000000|2022-02-09 19:30:00|17555.7|17551.7|17556.2|17552.2|17556.7|17552.7|17554.7|17550.7|88
1644435300000|2022-02-09 19:35:00|17556.7|17552.7|17562.2|17558.2|17562.2|17558.2|17556.2|17552.2|245
1644435600000|2022-02-09 19:40:00|17561.7|17557.7|17559.2|17555.2|17562.2|17558.2|17558.2|17554.2|354
1644435900000|2022-02-09 19:45:00|17558.7|17554.7|17557.2|17553.2|17559.7|17555.7|17556.2|17552.2|182
1644436200000|2022-02-09 19:50:00|17558.2|17554.2|17552.2|17548.2|17559.2|17555.2|17552.2|17548.2|173
1644436500000|2022-02-09 19:55:00|17551.2|17547.2|17542.7|17538.7|17553.7|17549.7|17542.7|17538.7|211
1644436800000|2022-02-09 20:00:00|17542.2|17538.2|17540.7|17536.7|17543.7|17539.7|17534.2|17530.2|202
1644437100000|2022-02-09 20:05:00|17541.2|17537.2|17534.7|17530.7|17541.2|17537.2|17532.2|17528.2|153
1644437400000|2022-02-09 20:10:00|17535.2|17531.2|17539.7|17535.7|17541.7|17537.7|17535.2|17531.2|43
1644437700000|2022-02-09 20:15:00|17538.2|17534.2|17540.7|17536.7|17542.2|17538.2|17534.7|17530.7|50
1644438000000|2022-02-09 20:20:00|17542.7|17538.7|17539.7|17535.7|17542.7|17538.7|17535.2|17531.2|49
1644438300000|2022-02-09 20:25:00|17539.2|17535.2|17548.7|17544.7|17548.7|17544.7|17532.2|17528.2|104
1644438600000|2022-02-09 20:30:00|17549.2|17545.2|17553.7|17549.7|17554.7|17550.7|17548.2|17544.2|33
1644438900000|2022-02-09 20:35:00|17555.2|17551.2|17558.7|17554.7|17561.7|17557.7|17555.2|17551.2|38
1644439200000|2022-02-09 20:40:00|17560.2|17556.2|17550.2|17546.2|17560.2|17556.2|17542.7|17538.7|122
1644439500000|2022-02-09 20:45:00|17549.2|17545.2|17549.2|17545.2|17554.2|17550.2|17540.2|17536.2|37
1644439800000|2022-02-09 20:50:00|17555.2|17551.2|17552.7|17548.7|17560.7|17556.7|17545.2|17541.2|115
1644440100000|2022-02-09 20:55:00|17550.7|17546.7|17559.2|17555.2|17561.7|17557.7|17549.2|17545.2|48
1644440400000|2022-02-09 21:00:00|17562.2|17558.2|17556.7|17552.7|17562.2|17558.2|17550.2|17546.2|60
1644440700000|2022-02-09 21:05:00|17554.2|17550.2|17556.7|17552.7|17558.7|17554.7|17554.2|17550.2|20
1644441000000|2022-02-09 21:10:00|17561.2|17557.2|17566.9|17548.9|17566.9|17558.7|17556.2|17548.5|7818686
1644441300000|2022-02-09 21:15:00|17566.5|17548.5|17568.2|17550.2|17568.2|17550.2|17565.5|17547.5|0
1644441600000|2022-02-09 21:20:00|17567.6|17549.6|17577.6|17559.6|17577.6|17559.6|17567.6|17549.6|0
1644441900000|2022-02-09 21:25:00|17579|17561|17572.8|17554.8|17579.6|17561.6|17570.8|17552.8|0
1644442200000|2022-02-09 21:30:00|17572.5|17554.5|17569.7|17551.7|17572.8|17554.8|17569|17551|0
1644442500000|2022-02-09 21:35:00|17570.4|17552.4|17568.4|17550.4|17570.4|17552.4|17567.7|17549.7|0
1644442800000|2022-02-09 21:40:00|17567.7|17549.7|17567.7|17549.7|17569.7|17551.7|17567.7|17549.7|0
1644443100000|2022-02-09 21:45:00|17566.4|17548.4|17563|17545|17566.4|17548.4|17562|17544|0
1644443400000|2022-02-09 21:50:00|17562.3|17544.3|17563|17545|17566.4|17548.4|17561.7|17543.7|0
1644443700000|2022-02-09 21:55:00|17563.3|17545.3|17564.7|17546.7|17565.3|17547.3|17562.3|17544.3|0
1644444000000|2022-02-09 22:00:00|17564.8|17546.8|17564.6|17546.6|17565.1|17547.1|17564.2|17546.2|0
1644444300000|2022-02-09 22:05:00|17564.8|17546.8|17563.9|17545.9|17564.8|17546.8|17563.9|17545.9|0
1644444600000|2022-02-09 22:10:00|17564.6|17546.6|17564.7|17546.7|17564.8|17546.8|17564.2|17546.2|0
1644444900000|2022-02-09 22:15:00|17564.8|17546.8|17563.7|17545.7|17564.9|17546.9|17563.7|17545.7|0
1644445200000|2022-02-09 22:20:00|17563.6|17545.6|17563.6|17545.6|17563.6|17545.6|17563.4|17545.4|0
1644445500000|2022-02-09 22:25:00|17563.7|17545.7|17563.2|17545.2|17563.8|17545.8|17562.8|17544.8|0
1644445800000|2022-02-09 22:30:00|17563.3|17545.3|17563.6|17545.6|17563.6|17545.6|17563.3|17545.3|0
1644446100000|2022-02-09 22:35:00|17563.8|17545.8|17563.7|17545.7|17563.9|17545.9|17563.7|17545.7|0
1644446400000|2022-02-09 22:40:00|17563.8|17545.8|17564.3|17546.3|17564.3|17546.3|17563.7|17545.7|0
1644446700000|2022-02-09 22:45:00|17564.1|17546.1|17564.1|17546.1|17564.2|17546.2|17564|17546|0
1644447000000|2022-02-09 22:50:00|17564.2|17546.2|17564.6|17546.6|17564.6|17546.6|17564.1|17546.1|0
1644447300000|2022-02-09 22:55:00|17564.3|17546.3|17565.8|17547.8|17565.8|17547.8|17564.3|17546.3|0
1644447600000|2022-02-09 23:00:00|17569.4|17551.4|17565.1|17547.1|17570.7|17552.7|17561.7|17543.7|0
1644447900000|2022-02-09 23:05:00|17564.7|17546.7|17564.4|17546.4|17566.4|17548.4|17563.4|17545.4|0
1644448200000|2022-02-09 23:10:00|17565.4|17547.4|17563.7|17545.7|17566.7|17548.7|17563|17545|0
1644448500000|2022-02-09 23:15:00|17563.4|17545.4|17560.4|17542.4|17565.7|17547.7|17557.7|17539.7|0
1644448800000|2022-02-09 23:20:00|17559.7|17541.7|17560.4|17542.4|17560.4|17542.4|17557|17539|0
1644449100000|2022-02-09 23:25:00|17560.7|17542.7|17560.7|17542.7|17564|17546|17560.3|17542.3|0
1644449400000|2022-02-09 23:30:00|17561.4|17543.4|17556.7|17538.7|17561.4|17543.4|17555.3|17537.3|0
1644449700000|2022-02-09 23:35:00|17556.3|17538.3|17560|17542|17561.4|17543.4|17555.6|17537.6|0
1644450000000|2022-02-09 23:40:00|17561.4|17543.4|17553.3|17535.3|17561.4|17543.4|17552.9|17534.9|0
1644450300000|2022-02-09 23:45:00|17552.9|17534.9|17557|17539|17557|17539|17552.6|17534.6|0
1644450600000|2022-02-09 23:50:00|17556.7|17538.7|17554|17536|17556.7|17538.7|17551.3|17533.3|0
1644450900000|2022-02-09 23:55:00|17553.3|17535.3|17559|17541|17559.7|17541.7|17552.7|17534.7|0
1644451200000|2022-02-10 00:00:00|17559.4|17541.4|17558.3|17540.3|17560.4|17542.4|17553.6|17535.6|0
1644451500000|2022-02-10 00:05:00|17558|17540|17553.6|17535.6|17561|17543|17551|17533|0
1644451800000|2022-02-10 00:10:00|17554|17536|17549.3|17531.3|17555.7|17537.7|17548.7|17530.7|0
1644452100000|2022-02-10 00:15:00|17548.7|17530.7|17548.2|17530.2|17553.4|17535.4|17546.8|17528.8|0
1644452400000|2022-02-10 00:20:00|17548.3|17530.3|17557.9|17539.9|17558|17540|17548.2|17530.2|0
1644452700000|2022-02-10 00:25:00|17557|17539|17555.7|17537.7|17557.4|17539.4|17552.2|17534.2|0
1644453000000|2022-02-10 00:30:00|17555.3|17537.3|17553|17535|17559.5|17541.5|17552.7|17534.7|0
1644453300000|2022-02-10 00:35:00|17552.8|17534.8|17551|17533|17558|17540|17551|17533|0
1644453600000|2022-02-10 00:40:00|17551.4|17533.4|17549.8|17531.8|17554.1|17536.1|17548.2|17530.2|0
1644453900000|2022-02-10 00:45:00|17549.5|17531.5|17543.7|17525.7|17550.6|17532.6|17539.8|17521.8|0
1644454200000|2022-02-10 00:50:00|17543.3|17525.3|17537.2|17519.2|17543.7|17525.7|17536.8|17518.8|0
1644454500000|2022-02-10 00:55:00|17536.8|17518.8|17541.8|17523.8|17544.9|17526.9|17535.6|17517.6|0
1644454800000|2022-02-10 01:00:00|17543.1|17525.1|17530.2|17526.2|17548.2|17544.2|17521.2|17517.2|327
1644455100000|2022-02-10 01:05:00|17528.7|17524.7|17530.7|17526.7|17532.7|17528.7|17524.7|17520.7|179
1644455400000|2022-02-10 01:10:00|17530.2|17526.2|17523.2|17519.2|17530.7|17526.7|17521.2|17517.2|182
1644455700000|2022-02-10 01:15:00|17524.2|17520.2|17516.2|17512.2|17524.2|17520.2|17513.7|17509.7|169
1644456000000|2022-02-10 01:20:00|17515.7|17511.7|17512.2|17508.2|17518.2|17514.2|17511.7|17507.7|156
1644456300000|2022-02-10 01:25:00|17513.2|17509.2|17512.2|17508.2|17515.7|17511.7|17510.7|17506.7|213
1644456600000|2022-02-10 01:30:00|17511.7|17507.7|17512.7|17508.7|17516.2|17512.2|17508.2|17504.2|207
1644456900000|2022-02-10 01:35:00|17512.2|17508.2|17508.7|17504.7|17514.7|17510.7|17507.2|17503.2|206
1644457200000|2022-02-10 01:40:00|17509.7|17505.7|17506.2|17502.2|17511.2|17507.2|17506.2|17502.2|153
1644457500000|2022-02-10 01:45:00|17505.7|17501.7|17520.2|17516.2|17520.2|17516.2|17505.7|17501.7|205
1644457800000|2022-02-10 01:50:00|17519.7|17515.7|17508.7|17504.7|17523.2|17519.2|17506.7|17502.7|111
1644458100000|2022-02-10 01:55:00|17507.2|17503.2|17508.2|17504.2|17510.7|17506.7|17502.7|17498.7|165
1644458400000|2022-02-10 02:00:00|17508.7|17504.7|17510.7|17506.7|17513.7|17509.7|17502.7|17498.7|278
1644458700000|2022-02-10 02:05:00|17510.2|17506.2|17511.7|17507.7|17516.2|17512.2|17509.2|17505.2|59
1644459000000|2022-02-10 02:10:00|17510.7|17506.7|17507.2|17503.2|17510.7|17506.7|17505.7|17501.7|140
1644459300000|2022-02-10 02:15:00|17506.7|17502.7|17503.2|17499.2|17510.7|17506.7|17503.2|17499.2|68
1644459600000|2022-02-10 02:20:00|17504.7|17500.7|17504.7|17500.7|17507.2|17503.2|17503.2|17499.2|60
1644459900000|2022-02-10 02:25:00|17503.7|17499.7|17504.7|17500.7|17505.2|17501.2|17498.2|17494.2|93
1644460200000|2022-02-10 02:30:00|17504.2|17500.2|17499.7|17495.7|17506.2|17502.2|17499.7|17495.7|57
1644460500000|2022-02-10 02:35:00|17498.7|17494.7|17497.2|17493.2|17500.2|17496.2|17496.2|17492.2|75
1644460800000|2022-02-10 02:40:00|17498.2|17494.2|17501.2|17497.2|17501.2|17497.2|17497.7|17493.7|43
1644461100000|2022-02-10 02:45:00|17500.7|17496.7|17497.7|17493.7|17502.7|17498.7|17497.2|17493.2|37
1644461400000|2022-02-10 02:50:00|17498.2|17494.2|17506.2|17502.2|17507.7|17503.7|17496.7|17492.7|166
1644461700000|2022-02-10 02:55:00|17505.2|17501.2|17505.2|17501.2|17508.7|17504.7|17504.7|17500.7|66
1644462000000|2022-02-10 03:00:00|17502.7|17498.7|17500.7|17496.7|17504.2|17500.2|17497.2|17493.2|72
1644462300000|2022-02-10 03:05:00|17499.2|17495.2|17499.7|17495.7|17501.7|17497.7|17497.7|17493.7|77
1644462600000|2022-02-10 03:10:00|17498.2|17494.2|17498.2|17494.2|17500.2|17496.2|17496.7|17492.7|67
1644462900000|2022-02-10 03:15:00|17500.2|17496.2|17494.7|17490.7|17502.7|17498.7|17493.7|17489.7|166
1644463200000|2022-02-10 03:20:00|17493.2|17489.2|17490.7|17486.7|17494.7|17490.7|17489.2|17485.2|298
1644463500000|2022-02-10 03:25:00|17491.2|17487.2|17491.2|17487.2|17501.7|17497.7|17488.7|17484.7|175
1644463800000|2022-02-10 03:30:00|17492.2|17488.2|17518.2|17514.2|17519.7|17515.7|17491.2|17487.2|357
1644464100000|2022-02-10 03:35:00|17517.2|17513.2|17518.7|17514.7|17528.7|17524.7|17516.7|17512.7|335
1644464400000|2022-02-10 03:40:00|17518.2|17514.2|17517.2|17513.2|17523.2|17519.2|17516.7|17512.7|188
1644464700000|2022-02-10 03:45:00|17518.2|17514.2|17500.2|17496.2|17530.2|17526.2|17499.2|17495.2|3228
1644465000000|2022-02-10 03:50:00|17499.7|17495.7|17505.7|17501.7|17509.2|17505.2|17473.7|17469.7|1399
1644465300000|2022-02-10 03:55:00|17504.7|17500.7|17490.2|17486.2|17506.7|17502.7|17485.7|17481.7|955
1644465600000|2022-02-10 04:00:00|17491.2|17487.2|17493.2|17489.2|17497.2|17493.2|17470.7|17466.7|899
1644465900000|2022-02-10 04:05:00|17494.2|17490.2|17482.2|17478.2|17495.2|17491.2|17460.7|17456.7|1010
1644466200000|2022-02-10 04:10:00|17483.7|17479.7|17461.7|17457.7|17484.2|17480.2|17458.7|17454.7|700
1644466500000|2022-02-10 04:15:00|17458.7|17454.7|17461.2|17457.2|17470.2|17466.2|17445.7|17441.7|833
1644466800000|2022-02-10 04:20:00|17460.7|17456.7|17461.7|17457.7|17466.2|17462.2|17453.2|17449.2|541
1644467100000|2022-02-10 04:25:00|17460.7|17456.7|17441.7|17437.7|17469.2|17465.2|17440.2|17436.2|727
1644467400000|2022-02-10 04:30:00|17439.2|17435.2|17459.7|17455.7|17464.7|17460.7|17433.7|17429.7|793
1644467700000|2022-02-10 04:35:00|17460.2|17456.2|17516.7|17512.7|17519.2|17515.2|17454.7|17450.7|1883
1644468000000|2022-02-10 04:40:00|17517.2|17513.2|17512.7|17508.7|17519.2|17515.2|17498.7|17494.7|1235
1644468300000|2022-02-10 04:45:00|17513|17509|17507.7|17503.7|17532.5|17528.5|17502.5|17498.5|1383
1644468600000|2022-02-10 04:50:00|17507.5|17503.5|17519|17515|17523|17519|17483.2|17479.2|1234
1644468900000|2022-02-10 04:55:00|17519.5|17515.5|17544|17540|17544|17540|17519.5|17515.5|920
1644469200000|2022-02-10 05:00:00|17544.5|17540.5|17559.5|17555.5|17573|17569|17540.5|17536.5|1738
1644469500000|2022-02-10 05:05:00|17559.2|17555.2|17574.2|17570.2|17575.2|17571.2|17552.2|17548.2|1188
1644469800000|2022-02-10 05:10:00|17574.5|17570.5|17598.4|17594.4|17601.9|17597.9|17569.2|17565.2|1238
1644470100000|2022-02-10 05:15:00|17598.2|17594.2|17592.4|17588.4|17604.4|17600.4|17579.2|17575.2|1805
1644470400000|2022-02-10 05:20:00|17593.2|17589.2|17597.2|17593.2|17597.4|17593.4|17581.9|17577.9|837
1644470700000|2022-02-10 05:25:00|17597.4|17593.4|17596.2|17592.2|17598.4|17594.4|17585.4|17581.4|589
1644471000000|2022-02-10 05:30:00|17596.4|17592.4|17605.9|17601.9|17607.9|17603.9|17590.9|17586.9|603
1644471300000|2022-02-10 05:35:00|17606.2|17602.2|17605.2|17601.2|17612.7|17608.7|17600.2|17596.2|676
1644471600000|2022-02-10 05:40:00|17605.4|17601.4|17599.2|17595.2|17608.4|17604.4|17597.9|17593.9|495
1644471900000|2022-02-10 05:45:00|17598.9|17594.9|17596.4|17592.4|17601.9|17597.9|17587.2|17583.2|609
1644472200000|2022-02-10 05:50:00|17596.7|17592.7|17580.2|17576.2|17598.7|17594.7|17578.9|17574.9|428
1644472500000|2022-02-10 05:55:00|17580.4|17576.4|17599.7|17595.7|17600.2|17596.2|17572.7|17568.7|446
1644472800000|2022-02-10 06:00:00|17600.7|17596.7|17610.7|17606.7|17612.7|17608.7|17600.7|17596.7|598
1644473100000|2022-02-10 06:05:00|17610.9|17606.9|17621.2|17617.2|17622.2|17618.2|17603.2|17599.2|940
1644473400000|2022-02-10 06:10:00|17621.4|17617.4|17626.7|17622.7|17631.2|17627.2|17620.4|17616.4|958
1644473700000|2022-02-10 06:15:00|17626.9|17622.9|17635.7|17631.7|17636.7|17632.7|17623.7|17619.7|588
1644474000000|2022-02-10 06:20:00|17635.2|17631.2|17635.7|17631.7|17641.2|17637.2|17628.7|17624.7|518
1644474300000|2022-02-10 06:25:00|17635.9|17631.9|17631.4|17627.4|17640.2|17636.2|17626.9|17622.9|652
1644474600000|2022-02-10 06:30:00|17631.2|17627.2|17633.7|17629.7|17635.9|17631.9|17630.2|17626.2|289
1644474900000|2022-02-10 06:35:00|17633.9|17629.9|17628.9|17624.9|17636.4|17632.4|17621.7|17617.7|325
1644475200000|2022-02-10 06:40:00|17628.7|17624.7|17619.7|17615.7|17629.7|17625.7|17611.4|17607.4|535
1644475500000|2022-02-10 06:45:00|17619.4|17615.4|17607.9|17603.9|17626.4|17622.4|17605.4|17601.4|729
1644475800000|2022-02-10 06:50:00|17607.7|17603.7|17599.4|17595.4|17610.9|17606.9|17594.9|17590.9|847
1644476100000|2022-02-10 06:55:00|17599.2|17595.2|17607.4|17603.4|17607.7|17603.7|17591.9|17587.9|614
1644476400000|2022-02-10 07:00:00|17606.7|17602.7|17601.7|17597.7|17612.4|17608.4|17595.2|17591.2|891
1644476700000|2022-02-10 07:05:00|17601.9|17597.9|17605.7|17601.7|17608.7|17604.7|17601.4|17597.4|480
1644477000000|2022-02-10 07:10:00|17605.4|17601.4|17623.9|17619.9|17624.7|17620.7|17604.9|17600.9|331
1644477300000|2022-02-10 07:15:00|17623.7|17619.7|17619.2|17615.2|17628.4|17624.4|17610.9|17606.9|494
1644477600000|2022-02-10 07:20:00|17619.4|17615.4|17628.7|17624.7|17629.2|17625.2|17619.4|17615.4|446
1644477900000|2022-02-10 07:25:00|17628.4|17624.4|17634.2|17630.2|17635.4|17631.4|17625.2|17621.2|484
1644478200000|2022-02-10 07:30:00|17633.9|17629.9|17631.4|17627.4|17639.7|17635.7|17626.7|17622.7|440
1644478500000|2022-02-10 07:35:00|17631.7|17627.7|17635.4|17631.4|17635.7|17631.7|17621.2|17617.2|543
1644478800000|2022-02-10 07:40:00|17635.2|17631.2|17627.9|17623.9|17637.7|17633.7|17615.2|17611.2|582
1644479100000|2022-02-10 07:45:00|17628.2|17624.2|17608.9|17604.9|17631.7|17627.7|17607.9|17603.9|515
1644479400000|2022-02-10 07:50:00|17608.7|17604.7|17622.4|17618.4|17626.7|17622.7|17602.2|17598.2|452
1644479700000|2022-02-10 07:55:00|17623.2|17619.2|17627.2|17623.2|17630.2|17626.2|17620.9|17616.9|383
1644480000000|2022-02-10 08:00:00|17626.7|17622.7|17627.2|17623.2|17639.2|17635.2|17626.7|17622.7|871
1644480300000|2022-02-10 08:05:00|17627.4|17623.4|17646.4|17642.4|17648.7|17644.7|17626.2|17622.2|842
1644480600000|2022-02-10 08:10:00|17646.7|17642.7|17646.4|17642.4|17654.7|17650.7|17642.4|17638.4|995
1644480900000|2022-02-10 08:15:00|17646.7|17642.7|17649.7|17645.7|17652.7|17648.7|17643.2|17639.2|707
1644481200000|2022-02-10 08:20:00|17649.4|17645.4|17653.4|17649.4|17656.2|17652.2|17642.9|17638.9|829
1644481500000|2022-02-10 08:25:00|17653.2|17649.2|17635.9|17631.9|17655.9|17651.9|17632.4|17628.4|1154
1644481800000|2022-02-10 08:30:00|17635.7|17631.7|17632.7|17628.7|17641.4|17637.4|17624.7|17620.7|501
1644482100000|2022-02-10 08:35:00|17632.4|17628.4|17639.7|17635.7|17642.7|17638.7|17631.9|17627.9|463
1644482400000|2022-02-10 08:40:00|17639.4|17635.4|17640.9|17636.9|17643.4|17639.4|17635.7|17631.7|523
1644482700000|2022-02-10 08:45:00|17640.7|17636.7|17653.2|17649.2|17655.7|17651.7|17640.4|17636.4|580
1644483000000|2022-02-10 08:50:00|17652.9|17648.9|17641.9|17637.9|17653.7|17649.7|17640.9|17636.9|377
1644483300000|2022-02-10 08:55:00|17642.2|17638.2|17635.9|17631.9|17652.9|17648.9|17633.4|17629.4|405
1644483600000|2022-02-10 09:00:00|17635.7|17631.7|17640.9|17636.9|17644.9|17640.9|17633.9|17629.9|499
1644483900000|2022-02-10 09:05:00|17640.7|17636.7|17644.9|17640.9|17651.2|17647.2|17640.7|17636.7|475
1644484200000|2022-02-10 09:10:00|17645.4|17641.4|17635.9|17631.9|17645.4|17641.4|17622.4|17618.4|539
1644484500000|2022-02-10 09:15:00|17635.7|17631.7|17628.9|17624.9|17639.4|17635.4|17625.2|17621.2|432
1644484800000|2022-02-10 09:20:00|17629.2|17625.2|17619.2|17615.2|17636.2|17632.2|17615.9|17611.9|615
1644485100000|2022-02-10 09:25:00|17618.9|17614.9|17640.9|17636.9|17644.4|17640.4|17618.4|17614.4|676
1644485400000|2022-02-10 09:30:00|17640.7|17636.7|17638.4|17634.4|17650.7|17646.7|17632.4|17628.4|1292
1644485700000|2022-02-10 09:35:00|17638.7|17634.7|17640.7|17636.7|17647.4|17643.4|17638.2|17634.2|1073
1644486000000|2022-02-10 09:40:00|17640.4|17636.4|17608.9|17604.9|17640.9|17636.9|17606.9|17602.9|1542
1644486300000|2022-02-10 09:45:00|17609.2|17605.2|17620.9|17616.9|17626.7|17622.7|17602.7|17598.7|1801
1644486600000|2022-02-10 09:50:00|17620.4|17616.4|17605.7|17601.7|17620.4|17616.4|17605.7|17601.7|1427
1644486900000|2022-02-10 09:55:00|17605.2|17601.2|17603.2|17599.2|17605.2|17601.2|17598.9|17594.9|1933
1644487200000|2022-02-10 10:00:00|17602.9|17598.9|17606.4|17602.4|17609.2|17605.2|17596.7|17592.7|267
1644487500000|2022-02-10 10:05:00|17606.2|17602.2|17607.9|17603.9|17608.7|17604.7|17600.2|17596.2|204
1644487800000|2022-02-10 10:10:00|17616.3|17598.3|17617.3|17599.3|17620.1|17602.1|17611.9|17593.9|9124042
1644488100000|2022-02-10 10:15:00|17617.6|17599.6|17624.2|17606.2|17626.5|17608.5|17616.4|17598.4|0
1644488400000|2022-02-10 10:20:00|17623.4|17605.4|17616.2|17598.2|17624.2|17606.2|17616.2|17598.2|0
1644488700000|2022-02-10 10:25:00|17616.3|17598.3|17623|17605|17624.2|17606.2|17614.5|17596.5|0
1644489000000|2022-02-10 10:30:00|17623.9|17605.9|17625.2|17607.2|17628.9|17610.9|17622.7|17604.7|0
1644489300000|2022-02-10 10:35:00|17625.5|17607.5|17631.4|17613.4|17631.9|17613.9|17623.9|17605.9|0
1644489600000|2022-02-10 10:40:00|17611.2|17607.2|17610.2|17606.2|17611.2|17607.2|17600.4|17596.4|74
1644489900000|2022-02-10 10:45:00|17609.9|17605.9|17603.9|17599.9|17609.9|17605.9|17599.9|17595.9|111
1644490200000|2022-02-10 10:50:00|17604.9|17600.9|17605.2|17601.2|17609.4|17605.4|17604.7|17600.7|19
1644490500000|2022-02-10 10:55:00|17605.4|17601.4|17607.4|17603.4|17608.2|17604.2|17603.9|17599.9|30
1644490800000|2022-02-10 11:00:00|17607.2|17603.2|17607.9|17603.9|17610.7|17606.7|17605.9|17601.9|33
1644491100000|2022-02-10 11:05:00|17607.7|17603.7|17606.9|17602.9|17608.9|17604.9|17604.2|17600.2|37
1644491400000|2022-02-10 11:10:00|17607.2|17603.2|17613.4|17609.4|17613.4|17609.4|17607.2|17603.2|35
1644491700000|2022-02-10 11:15:00|17611.4|17607.4|17616.4|17612.4|17618.4|17614.4|17611.4|17607.4|10
1644492000000|2022-02-10 11:20:00|17617.9|17613.9|17615.4|17611.4|17618.4|17614.4|17613.9|17609.9|8
1644492300000|2022-02-10 11:25:00|17617.9|17613.9|17617.4|17613.4|17619.4|17615.4|17617.4|17613.4|18
1644492600000|2022-02-10 11:30:00|17615.4|17611.4|17610.9|17606.9|17615.4|17611.4|17610.4|17606.4|30
1644492900000|2022-02-10 11:35:00|17611.4|17607.4|17610.4|17606.4|17613.4|17609.4|17610.4|17606.4|6
1644493200000|2022-02-10 11:40:00|17607.9|17603.9|17607.9|17603.9|17607.9|17603.9|17607.9|17603.9|1
1644493500000|2022-02-10 11:45:00|17608.4|17604.4|17606.4|17602.4|17608.4|17604.4|17604.9|17600.9|7
1644493800000|2022-02-10 11:50:00|17604.9|17600.9|17598.9|17594.9|17604.9|17600.9|17595.4|17591.4|64
1644494100000|2022-02-10 11:55:00|17597.9|17593.9|17593.9|17589.9|17597.9|17593.9|17593.9|17589.9|24
1644494400000|2022-02-10 12:00:00|17594.9|17590.9|17599.9|17595.9|17600.9|17596.9|17594.9|17590.9|24
1644494700000|2022-02-10 12:05:00|17601.4|17597.4|17599.9|17595.9|17601.4|17597.4|17599.9|17595.9|38
1644495000000|2022-02-10 12:10:00|17600.9|17596.9|17601.4|17597.4|17601.4|17597.4|17599.9|17595.9|8
1644495300000|2022-02-10 12:15:00|17600.4|17596.4|17601.4|17597.4|17604.4|17600.4|17600.4|17596.4|24
1644495600000|2022-02-10 12:20:00|17603.4|17599.4|17603.9|17599.9|17604.9|17600.9|17602.4|17598.4|19
1644495900000|2022-02-10 12:25:00|17603.4|17599.4|17603.4|17599.4|17604.9|17600.9|17599.9|17595.9|20
1644496200000|2022-02-10 12:30:00|17604.9|17600.9|17603.4|17599.4|17604.9|17600.9|17603.4|17599.4|12
1644496500000|2022-02-10 12:35:00|17603.9|17599.9|17598.9|17594.9|17603.9|17599.9|17598.9|17594.9|18
1644496800000|2022-02-10 12:40:00|17596.4|17592.4|17599.9|17595.9|17603.4|17599.4|17596.4|17592.4|52
1644497100000|2022-02-10 12:45:00|17599.4|17595.4|17601.9|17597.9|17601.9|17597.9|17599.4|17595.4|14
1644497400000|2022-02-10 12:50:00|17602.9|17598.9|17603.4|17599.4|17603.4|17599.4|17602.4|17598.4|8
1644497700000|2022-02-10 12:55:00|17600.9|17596.9|17600.9|17596.9|17603.4|17599.4|17597.4|17593.4|24
1644498000000|2022-02-10 13:00:00|17600.4|17596.4|17604.4|17600.4|17604.4|17600.4|17598.4|17594.4|50
1644498300000|2022-02-10 13:05:00|17603.4|17599.4|17607.9|17603.9|17609.9|17605.9|17603.4|17599.4|99
1644498600000|2022-02-10 13:10:00|17607.4|17603.4|17600.9|17596.9|17608.4|17604.4|17599.9|17595.9|47
1644498900000|2022-02-10 13:15:00|17601.4|17597.4|17594.9|17590.9|17601.4|17597.4|17594.9|17590.9|54
1644499200000|2022-02-10 13:20:00|17592.9|17588.9|17590.4|17586.4|17595.4|17591.4|17587.9|17583.9|111
1644499500000|2022-02-10 13:25:00|17589.9|17585.9|17590.4|17586.4|17591.9|17587.9|17588.9|17584.9|69
1644499800000|2022-02-10 13:30:00|17586.9|17582.9|17471.4|17467.4|17586.9|17582.9|17468.9|17464.9|1126
1644500100000|2022-02-10 13:35:00|17469.9|17465.9|17517.4|17513.4|17525.4|17521.4|17468.4|17464.4|575
1644500400000|2022-02-10 13:40:00|17521.4|17517.4|17501.9|17497.9|17522.9|17518.9|17497.9|17493.9|269
1644500700000|2022-02-10 13:45:00|17502.9|17498.9|17488.4|17484.4|17507.4|17503.4|17487.4|17483.4|251
1644501000000|2022-02-10 13:50:00|17489.9|17485.9|17500.9|17496.9|17503.9|17499.9|17487.9|17483.9|164
1644501300000|2022-02-10 13:55:00|17496.4|17492.4|17504.4|17500.4|17510.4|17506.4|17495.9|17491.9|78
1644501600000|2022-02-10 14:00:00|17501.4|17497.4|17459.9|17455.9|17501.4|17497.4|17458.4|17454.4|297
1644501900000|2022-02-10 14:05:00|17460.4|17456.4|17457.4|17453.4|17475.9|17471.9|17454.9|17450.9|312
1644502200000|2022-02-10 14:10:00|17459.4|17455.4|17459.9|17455.9|17470.4|17466.4|17449.4|17445.4|307
1644502500000|2022-02-10 14:15:00|17461.4|17457.4|17459.9|17455.9|17464.9|17460.9|17455.9|17451.9|114
1644502800000|2022-02-10 14:20:00|17458.9|17454.9|17456.9|17452.9|17459.9|17455.9|17451.9|17447.9|165
1644503100000|2022-02-10 14:25:00|17457.4|17453.4|17457.9|17453.9|17460.4|17456.4|17455.9|17451.9|220
1644503400000|2022-02-10 14:30:00|17458.9|17454.9|17484.4|17480.4|17487.9|17483.9|17452.9|17448.9|534
1644503700000|2022-02-10 14:35:00|17483.9|17479.9|17500.9|17496.9|17504.9|17500.9|17480.4|17476.4|732
1644504000000|2022-02-10 14:40:00|17501.4|17497.4|17494.9|17490.9|17510.9|17506.9|17493.4|17489.4|704
1644504300000|2022-02-10 14:45:00|17495.9|17491.9|17495.9|17491.9|17501.4|17497.4|17481.9|17477.9|565
1644504600000|2022-02-10 14:50:00|17497.4|17493.4|17508.9|17504.9|17520.9|17516.9|17496.9|17492.9|555
1644504900000|2022-02-10 14:55:00|17508.4|17504.4|17516.9|17512.9|17520.4|17516.4|17501.9|17497.9|161
1644505200000|2022-02-10 15:00:00|17519.4|17515.4|17540.4|17536.4|17540.4|17536.4|17511.4|17507.4|296
1644505500000|2022-02-10 15:05:00|17537.4|17533.4|17558.4|17554.4|17558.4|17554.4|17537.4|17533.4|444
1644505800000|2022-02-10 15:10:00|17557.9|17553.9|17550.9|17546.9|17562.9|17558.9|17545.9|17541.9|264
1644506100000|2022-02-10 15:15:00|17552.4|17548.4|17540.9|17536.9|17552.4|17548.4|17532.9|17528.9|397
1644506400000|2022-02-10 15:20:00|17538.4|17534.4|17547.9|17543.9|17560.4|17556.4|17538.4|17534.4|377
1644506700000|2022-02-10 15:25:00|17546.9|17542.9|17547.9|17543.9|17560.9|17556.9|17544.9|17540.9|154
1644507000000|2022-02-10 15:30:00|17550.4|17546.4|17558.9|17554.9|17564.9|17560.9|17544.4|17540.4|187
1644507300000|2022-02-10 15:35:00|17559.9|17555.9|17576.4|17572.4|17577.4|17573.4|17559.9|17555.9|153
1644507600000|2022-02-10 15:40:00|17576.9|17572.9|17574.9|17570.9|17581.4|17577.4|17569.4|17565.4|348
1644507900000|2022-02-10 15:45:00|17573.4|17569.4|17575.9|17571.9|17575.9|17571.9|17561.4|17557.4|67
1644508200000|2022-02-10 15:50:00|17574.4|17570.4|17556.4|17552.4|17575.9|17571.9|17555.9|17551.9|276
1644508500000|2022-02-10 15:55:00|17554.9|17550.9|17554.9|17550.9|17557.4|17553.4|17545.9|17541.9|201
1644508800000|2022-02-10 16:00:00|17556.4|17552.4|17546.9|17542.9|17556.4|17552.4|17541.4|17537.4|112
1644509100000|2022-02-10 16:05:00|17545.9|17541.9|17549.9|17545.9|17561.9|17557.9|17545.4|17541.4|62
1644509400000|2022-02-10 16:10:00|17553.9|17549.9|17550.9|17546.9|17558.4|17554.4|17549.4|17545.4|77
1644509700000|2022-02-10 16:15:00|17548.4|17544.4|17550.4|17546.4|17558.4|17554.4|17541.9|17537.9|130
1644510000000|2022-02-10 16:20:00|17550.9|17546.9|17556.4|17552.4|17558.4|17554.4|17544.9|17540.9|134
1644510300000|2022-02-10 16:25:00|17554.9|17550.9|17570.9|17566.9|17571.4|17567.4|17552.9|17548.9|332
1644510600000|2022-02-10 16:30:00|17569.4|17565.4|17547.9|17543.9|17569.4|17565.4|17547.9|17543.9|128
1644510900000|2022-02-10 16:35:00|17549.9|17545.9|17550.9|17546.9|17555.9|17551.9|17543.9|17539.9|156
1644511200000|2022-02-10 16:40:00|17553.9|17549.9|17572.4|17568.4|17572.9|17568.9|17553.4|17549.4|244
1644511500000|2022-02-10 16:45:00|17571.9|17567.9|17579.9|17575.9|17582.4|17578.4|17569.9|17565.9|174
1644511800000|2022-02-10 16:50:00|17580.4|17576.4|17574.4|17570.4|17582.4|17578.4|17574.4|17570.4|192
1644512100000|2022-02-10 16:55:00|17574.9|17570.9|17580.9|17576.9|17581.4|17577.4|17574.9|17570.9|68
1644512400000|2022-02-10 17:00:00|17581.9|17577.9|17574.9|17570.9|17581.9|17577.9|17574.9|17570.9|77
1644512700000|2022-02-10 17:05:00|17573.4|17569.4|17576.9|17572.9|17577.4|17573.4|17570.9|17566.9|53
1644513000000|2022-02-10 17:10:00|17574.4|17570.4|17572.9|17568.9|17578.9|17574.9|17569.9|17565.9|81
1644513300000|2022-02-10 17:15:00|17572.4|17568.4|17576.9|17572.9|17577.9|17573.9|17569.4|17565.4|41
1644513600000|2022-02-10 17:20:00|17574.4|17570.4|17576.9|17572.9|17583.4|17579.4|17574.4|17570.4|47
1644513900000|2022-02-10 17:25:00|17576.4|17572.4|17574.9|17570.9|17579.4|17575.4|17574.4|17570.4|46
1644514200000|2022-02-10 17:30:00|17574.4|17570.4|17562.4|17558.4|17578.4|17574.4|17561.9|17557.9|207
1644514500000|2022-02-10 17:35:00|17565.4|17561.4|17570.4|17566.4|17571.4|17567.4|17565.4|17561.4|28
1644514800000|2022-02-10 17:40:00|17572.9|17568.9|17570.4|17566.4|17573.9|17569.9|17566.4|17562.4|37
1644515100000|2022-02-10 17:45:00|17571.9|17567.9|17525.9|17521.9|17571.9|17567.9|17512.9|17508.9|283
1644515400000|2022-02-10 17:50:00|17531.9|17527.9|17540.9|17536.9|17541.9|17537.9|17515.9|17511.9|295
1644515700000|2022-02-10 17:55:00|17536.4|17532.4|17537.4|17533.4|17545.4|17541.4|17534.9|17530.9|49
1644516000000|2022-02-10 18:00:00|17532.4|17528.4|17542.9|17538.9|17542.9|17538.9|17528.4|17524.4|58
1644516300000|2022-02-10 18:05:00|17546.4|17542.4|17539.4|17535.4|17549.4|17545.4|17532.4|17528.4|26
1644516600000|2022-02-10 18:10:00|17542.4|17538.4|17535.9|17531.9|17546.9|17542.9|17530.9|17526.9|57
1644516900000|2022-02-10 18:15:00|17534.9|17530.9|17511.4|17507.4|17534.9|17530.9|17509.9|17505.9|93
1644517200000|2022-02-10 18:20:00|17510.4|17506.4|17519.9|17515.9|17519.9|17515.9|17510.4|17506.4|44
1644517500000|2022-02-10 18:25:00|17520.4|17516.4|17506.4|17502.4|17522.4|17518.4|17505.9|17501.9|72
1644517800000|2022-02-10 18:30:00|17506.9|17502.9|17498.9|17494.9|17513.9|17509.9|17496.4|17492.4|177
1644518100000|2022-02-10 18:35:00|17499.9|17495.9|17487.9|17483.9|17499.9|17495.9|17476.9|17472.9|135
1644518400000|2022-02-10 18:40:00|17489.4|17485.4|17516.9|17512.9|17516.9|17512.9|17489.4|17485.4|199
1644518700000|2022-02-10 18:45:00|17515.9|17511.9|17508.4|17504.4|17516.9|17512.9|17508.4|17504.4|84
1644519000000|2022-02-10 18:50:00|17513.9|17509.9|17514.9|17510.9|17514.9|17510.9|17507.9|17503.9|29
1644519300000|2022-02-10 18:55:00|17512.9|17508.9|17524.4|17520.4|17524.4|17520.4|17507.4|17503.4|70
1644519600000|2022-02-10 19:00:00|17524.9|17520.9|17507.9|17503.9|17529.4|17525.4|17506.4|17502.4|99
1644519900000|2022-02-10 19:05:00|17501.4|17497.4|17502.4|17498.4|17502.4|17498.4|17493.9|17489.9|69
1644520200000|2022-02-10 19:10:00|17505.9|17501.9|17496.4|17492.4|17505.9|17501.9|17489.9|17485.9|55
1644520500000|2022-02-10 19:15:00|17495.9|17491.9|17482.4|17478.4|17495.9|17491.9|17479.9|17475.9|149
1644520800000|2022-02-10 19:20:00|17482.9|17478.9|17496.9|17492.9|17501.4|17497.4|17481.9|17477.9|117
1644521100000|2022-02-10 19:25:00|17500.9|17496.9|17512.4|17508.4|17516.4|17512.4|17497.4|17493.4|193
1644521400000|2022-02-10 19:30:00|17515.4|17511.4|17507.9|17503.9|17522.9|17518.9|17505.4|17501.4|79
1644521700000|2022-02-10 19:35:00|17508.4|17504.4|17513.9|17509.9|17522.9|17518.9|17505.9|17501.9|28
1644522000000|2022-02-10 19:40:00|17511.4|17507.4|17510.4|17506.4|17518.4|17514.4|17510.4|17506.4|18
1644522300000|2022-02-10 19:45:00|17507.9|17503.9|17511.9|17507.9|17529.9|17525.9|17506.9|17502.9|100
1644522600000|2022-02-10 19:50:00|17509.4|17505.4|17485.4|17481.4|17509.9|17505.9|17484.4|17480.4|183
1644522900000|2022-02-10 19:55:00|17485.9|17481.9|17486.4|17482.4|17489.9|17485.9|17481.9|17477.9|136
1644523200000|2022-02-10 20:00:00|17487.9|17483.9|17491.4|17487.4|17491.9|17487.9|17476.9|17472.9|181
1644523500000|2022-02-10 20:05:00|17492.9|17488.9|17499.9|17495.9|17499.9|17495.9|17491.9|17487.9|66
1644523800000|2022-02-10 20:10:00|17501.9|17497.9|17501.9|17497.9|17506.9|17502.9|17499.9|17495.9|30
1644524100000|2022-02-10 20:15:00|17504.9|17500.9|17495.4|17491.4|17511.4|17507.4|17495.4|17491.4|34
1644524400000|2022-02-10 20:20:00|17496.4|17492.4|17493.9|17489.9|17496.4|17492.4|17487.4|17483.4|31
1644524700000|2022-02-10 20:25:00|17491.9|17487.9|17490.9|17486.9|17497.9|17493.9|17489.4|17485.4|82
1644525000000|2022-02-10 20:30:00|17487.9|17483.9|17479.4|17475.4|17489.9|17485.9|17475.9|17471.9|188
1644525300000|2022-02-10 20:35:00|17477.9|17473.9|17484.9|17480.9|17488.9|17484.9|17474.9|17470.9|114
1644525600000|2022-02-10 20:40:00|17485.4|17481.4|17488.4|17484.4|17489.9|17485.9|17480.4|17476.4|209
1644525900000|2022-02-10 20:45:00|17486.9|17482.9|17482.4|17478.4|17486.9|17482.9|17475.4|17471.4|100
1644526200000|2022-02-10 20:50:00|17478.9|17474.9|17485.4|17481.4|17492.9|17488.9|17475.4|17471.4|174
1644526500000|2022-02-10 20:55:00|17486.4|17482.4|17474.4|17470.4|17491.9|17487.9|17474.4|17470.4|119
1644526800000|2022-02-10 21:00:00|17473.9|17469.9|17474.9|17470.9|17482.9|17478.9|17472.4|17468.4|62
1644527100000|2022-02-10 21:05:00|17476.4|17472.4|17472.9|17468.9|17481.9|17477.9|17472.9|17468.9|24
1644527400000|2022-02-10 21:10:00|17473.9|17469.9|17483.9|17465.9|17484.3|17471.9|17473.9|17465.6|9186370
1644527700000|2022-02-10 21:15:00|17484.3|17466.3|17472.3|17454.3|17484.6|17466.6|17471|17453|0
1644528000000|2022-02-10 21:20:00|17473|17455|17465.4|17447.4|17473|17455|17462.7|17444.7|0
1644528300000|2022-02-10 21:25:00|17464|17446|17475.3|17457.3|17476.3|17458.3|17463.3|17445.3|0
1644528600000|2022-02-10 21:30:00|17475.6|17457.6|17476.3|17458.3|17482.5|17464.5|17472.9|17454.9|0
1644528900000|2022-02-10 21:35:00|17477|17459|17479.7|17461.7|17482.5|17464.5|17475|17457|0
1644529200000|2022-02-10 21:40:00|17479.4|17461.4|17472.2|17454.2|17481.1|17463.1|17472.2|17454.2|0
1644529500000|2022-02-10 21:45:00|17474.3|17456.3|17480.7|17462.7|17481.1|17463.1|17469.8|17451.8|0
1644529800000|2022-02-10 21:50:00|17481.1|17463.1|17485.2|17467.2|17485.9|17467.9|17477.7|17459.7|0
1644530100000|2022-02-10 21:55:00|17485.9|17467.9|17489.5|17471.5|17490.6|17472.6|17484.5|17466.5|0
1644530400000|2022-02-10 22:00:00|17485.7|17467.7|17488.6|17470.6|17489.9|17471.9|17485.7|17467.7|0
1644530700000|2022-02-10 22:05:00|17488.8|17470.8|17488.4|17470.4|17488.8|17470.8|17488.2|17470.2|0
1644531000000|2022-02-10 22:10:00|17488.1|17470.1|17487.9|17469.9|17488.1|17470.1|17487.7|17469.7|0
1644531300000|2022-02-10 22:15:00|17488|17470|17486.5|17468.5|17488.2|17470.2|17486.4|17468.4|0
1644531600000|2022-02-10 22:20:00|17487|17469|17486.4|17468.4|17487|17469|17486.2|17468.2|0
1644531900000|2022-02-10 22:25:00|17486.6|17468.6|17486.7|17468.7|17486.9|17468.9|17485.9|17467.9|0
1644532200000|2022-02-10 22:30:00|17486.6|17468.6|17486.3|17468.3|17487|17469|17484.8|17466.8|0
1644532500000|2022-02-10 22:35:00|17486.4|17468.4|17487.7|17469.7|17488.4|17470.4|17486.4|17468.4|0
1644532800000|2022-02-10 22:40:00|17488.1|17470.1|17487.3|17469.3|17488.1|17470.1|17487|17469|0
1644533100000|2022-02-10 22:45:00|17487.2|17469.2|17487.7|17469.7|17487.7|17469.7|17486.3|17468.3|0
1644533400000|2022-02-10 22:50:00|17487.8|17469.8|17487.8|17469.8|17488.5|17470.5|17487.8|17469.8|0
1644533700000|2022-02-10 22:55:00|17487.9|17469.9|17486.2|17468.2|17489|17471|17486.2|17468.2|0
1644534000000|2022-02-10 23:00:00|17488.4|17470.4|17484.4|17466.4|17493.2|17475.2|17476.9|17458.9|0
1644534300000|2022-02-10 23:05:00|17485|17467|17480.3|17462.3|17491.5|17473.5|17480.3|17462.3|0
1644534600000|2022-02-10 23:10:00|17482.3|17464.3|17490.5|17472.5|17491.5|17473.5|17481.6|17463.6|0
1644534900000|2022-02-10 23:15:00|17491.2|17473.2|17497.3|17479.3|17498.7|17480.7|17489.1|17471.1|0
1644535200000|2022-02-10 23:20:00|17498|17480|17489.8|17471.8|17498.7|17480.7|17489.8|17471.8|0
1644535500000|2022-02-10 23:25:00|17489.1|17471.1|17471.2|17453.2|17492.2|17474.2|17467.5|17449.5|0
1644535800000|2022-02-10 23:30:00|17471.6|17453.6|17462.5|17444.5|17472.3|17454.3|17459.4|17441.4|0
1644536100000|2022-02-10 23:35:00|17462.8|17444.8|17462.7|17444.7|17465.2|17447.2|17455.6|17437.6|0
1644536400000|2022-02-10 23:40:00|17462.4|17444.4|17459.2|17441.2|17462.7|17444.7|17453.8|17435.8|0
1644536700000|2022-02-10 23:45:00|17458.5|17440.5|17463.3|17445.3|17464|17446|17457.8|17439.8|0
1644537000000|2022-02-10 23:50:00|17462.9|17444.9|17458.2|17440.2|17465.7|17447.7|17457.8|17439.8|0
1644537300000|2022-02-10 23:55:00|17457.8|17439.8|17447.9|17429.9|17458.5|17440.5|17444.5|17426.5|0
1644537600000|2022-02-11 00:00:00|17445.9|17427.9|17439.1|17421.1|17450.7|17432.7|17438.4|17420.4|0
1644537900000|2022-02-11 00:05:00|17438.4|17420.4|17447.4|17429.4|17447.4|17429.4|17436.7|17418.7|0
1644538200000|2022-02-11 00:10:00|17447|17429|17440.6|17422.6|17447.4|17429.4|17439.2|17421.2|0
1644538500000|2022-02-11 00:15:00|17439.9|17421.9|17428.3|17410.3|17440.6|17422.6|17424.8|17406.8|0
1644538800000|2022-02-11 00:20:00|17428.1|17410.1|17414.7|17396.7|17431.5|17413.5|17408.3|17390.3|0
1644539100000|2022-02-11 00:25:00|17415.1|17397.1|17413.2|17395.2|17419|17401|17411.5|17393.5|0
1644539400000|2022-02-11 00:30:00|17412.7|17394.7|17419.2|17401.2|17419.6|17401.6|17411.2|17393.2|0
1644539700000|2022-02-11 00:35:00|17424.8|17406.8|17427.5|17409.5|17429.7|17411.7|17424.8|17406.8|0
1644540000000|2022-02-11 00:40:00|17427.1|17409.1|17422.8|17404.8|17430.9|17412.9|17422.8|17404.8|0
1644540300000|2022-02-11 00:45:00|17422.9|17404.9|17443.9|17425.9|17443.9|17425.9|17422.9|17404.9|0
1644540600000|2022-02-11 00:50:00|17444.3|17426.3|17440.8|17422.8|17448.4|17430.4|17440.2|17422.2|0
1644540900000|2022-02-11 00:55:00|17441|17423|17449.7|17431.7|17453.1|17435.1|17440.4|17422.4|0
1644541200000|2022-02-11 01:00:00|17450.1|17432.1|17462.4|17458.4|17472.4|17468.4|17450.1|17432.1|658
1644541500000|2022-02-11 01:05:00|17463.4|17459.4|17448.9|17444.9|17463.4|17459.4|17448.9|17444.9|406
1644541800000|2022-02-11 01:10:00|17448.4|17444.4|17442.9|17438.9|17451.9|17447.9|17437.9|17433.9|383
1644542100000|2022-02-11 01:15:00|17442.4|17438.4|17443.4|17439.4|17451.4|17447.4|17438.9|17434.9|439
1644542400000|2022-02-11 01:20:00|17443.9|17439.9|17429.4|17425.4|17444.9|17440.9|17428.9|17424.9|399
1644542700000|2022-02-11 01:25:00|17428.4|17424.4|17429.9|17425.9|17430.9|17426.9|17423.4|17419.4|264
1644543000000|2022-02-11 01:30:00|17428.9|17424.9|17434.9|17430.9|17435.9|17431.9|17421.9|17417.9|325
1644543300000|2022-02-11 01:35:00|17435.4|17431.4|17437.4|17433.4|17439.9|17435.9|17429.9|17425.9|265
1644543600000|2022-02-11 01:40:00|17437.9|17433.9|17436.4|17432.4|17442.4|17438.4|17435.9|17431.9|283
1644543900000|2022-02-11 01:45:00|17435.4|17431.4|17432.4|17428.4|17435.4|17431.4|17423.4|17419.4|281
1644544200000|2022-02-11 01:50:00|17431.9|17427.9|17438.4|17434.4|17441.9|17437.9|17430.4|17426.4|143
1644544500000|2022-02-11 01:55:00|17438.9|17434.9|17432.4|17428.4|17439.4|17435.4|17426.4|17422.4|95
1644544800000|2022-02-11 02:00:00|17433.9|17429.9|17423.9|17419.9|17433.9|17429.9|17421.9|17417.9|350
1644545100000|2022-02-11 02:05:00|17422.4|17418.4|17425.4|17421.4|17426.9|17422.9|17417.4|17413.4|155
1644545400000|2022-02-11 02:10:00|17423.9|17419.9|17424.9|17420.9|17427.9|17423.9|17417.9|17413.9|112
1644545700000|2022-02-11 02:15:00|17423.4|17419.4|17415.9|17411.9|17426.9|17422.9|17414.4|17410.4|140
1644546000000|2022-02-11 02:20:00|17416.4|17412.4|17412.9|17408.9|17416.4|17412.4|17410.9|17406.9|297
1644546300000|2022-02-11 02:25:00|17412.4|17408.4|17406.9|17402.9|17412.4|17408.4|17403.4|17399.4|240
1644546600000|2022-02-11 02:30:00|17405.4|17401.4|17412.4|17408.4|17416.4|17412.4|17403.9|17399.9|173
1644546900000|2022-02-11 02:35:00|17410.9|17406.9|17415.4|17411.4|17415.9|17411.9|17408.9|17404.9|171
1644547200000|2022-02-11 02:40:00|17413.9|17409.9|17416.4|17412.4|17417.9|17413.9|17408.9|17404.9|151
1644547500000|2022-02-11 02:45:00|17415.9|17411.9|17434.4|17430.4|17435.4|17431.4|17415.9|17411.9|240
1644547800000|2022-02-11 02:50:00|17433.4|17429.4|17430.9|17426.9|17433.9|17429.9|17428.9|17424.9|100
1644548100000|2022-02-11 02:55:00|17430.4|17426.4|17433.4|17429.4|17436.9|17432.9|17426.4|17422.4|229
1644548400000|2022-02-11 03:00:00|17432.4|17428.4|17429.9|17425.9|17434.9|17430.9|17428.9|17424.9|120
1644548700000|2022-02-11 03:05:00|17430.9|17426.9|17429.9|17425.9|17430.9|17426.9|17421.4|17417.4|198
1644549000000|2022-02-11 03:10:00|17428.9|17424.9|17444.9|17440.9|17444.9|17440.9|17426.9|17422.9|316
1644549300000|2022-02-11 03:15:00|17446.9|17442.9|17455.4|17451.4|17455.9|17451.9|17440.4|17436.4|207
1644549600000|2022-02-11 03:20:00|17454.4|17450.4|17452.4|17448.4|17459.9|17455.9|17450.9|17446.9|118
1644549900000|2022-02-11 03:25:00|17451.9|17447.9|17451.4|17447.4|17451.9|17447.9|17436.9|17432.9|207
1644550200000|2022-02-11 03:30:00|17450.4|17446.4|17449.4|17445.4|17459.4|17455.4|17441.4|17437.4|370
1644550500000|2022-02-11 03:35:00|17448.9|17444.9|17436.4|17432.4|17448.9|17444.9|17430.4|17426.4|337
1644550800000|2022-02-11 03:40:00|17435.4|17431.4|17431.4|17427.4|17435.4|17431.4|17423.9|17419.9|356
1644551100000|2022-02-11 03:45:00|17438.9|17434.9|17432.9|17428.9|17446.4|17442.4|17401.4|17397.4|4762
1644551400000|2022-02-11 03:50:00|17433.9|17429.9|17399.4|17395.4|17433.9|17429.9|17393.9|17389.9|3453
1644551700000|2022-02-11 03:55:00|17398.4|17394.4|17407.4|17403.4|17414.4|17410.4|17370.4|17366.4|3318
1644552000000|2022-02-11 04:00:00|17406.4|17402.4|17376.9|17372.9|17407.4|17403.4|17376.9|17372.9|3042
1644552300000|2022-02-11 04:05:00|17376.4|17372.4|17397.4|17393.4|17410.9|17406.9|17358.4|17354.4|2755
1644552600000|2022-02-11 04:10:00|17399.4|17395.4|17384.9|17380.9|17399.9|17395.9|17376.9|17372.9|1800
1644552900000|2022-02-11 04:15:00|17384.4|17380.4|17365.9|17361.9|17384.4|17380.4|17362.9|17358.9|2250
1644553200000|2022-02-11 04:20:00|17364.4|17360.4|17327.9|17323.9|17364.4|17360.4|17327.4|17323.4|2039
1644553500000|2022-02-11 04:25:00|17328.9|17324.9|17333.9|17329.9|17351.9|17347.9|17322.9|17318.9|2154
1644553800000|2022-02-11 04:30:00|17333.4|17329.4|17344.9|17340.9|17349.9|17345.9|17317.9|17313.9|1730
1644554100000|2022-02-11 04:35:00|17343.9|17339.9|17316.9|17312.9|17345.4|17341.4|17315.4|17311.4|888
1644554400000|2022-02-11 04:40:00|17316.4|17312.4|17316.9|17312.9|17323.4|17319.4|17303.4|17299.4|1632
1644554700000|2022-02-11 04:45:00|17316.7|17312.7|17306.7|17302.7|17316.9|17312.9|17290.7|17286.7|1592
1644555000000|2022-02-11 04:50:00|17306.4|17302.4|17316.4|17312.4|17323.7|17319.7|17295.4|17291.4|900
1644555300000|2022-02-11 04:55:00|17316.7|17312.7|17325.7|17321.7|17336.4|17332.4|17314.9|17310.9|1072
1644555600000|2022-02-11 05:00:00|17326.2|17322.2|17329.2|17325.2|17330.9|17326.9|17309.2|17305.2|1440
1644555900000|2022-02-11 05:05:00|17329.7|17325.7|17312.7|17308.7|17331.9|17327.9|17308.7|17304.7|633
1644556200000|2022-02-11 05:10:00|17313.4|17309.4|17328.4|17324.4|17335.2|17331.2|17307.9|17303.9|656
1644556500000|2022-02-11 05:15:00|17328.2|17324.2|17328.9|17324.9|17344.2|17340.2|17322.2|17318.2|581
1644556800000|2022-02-11 05:20:00|17328.7|17324.7|17317.7|17313.7|17336.2|17332.2|17314.9|17310.9|669
1644557100000|2022-02-11 05:25:00|17317.4|17313.4|17305.9|17301.9|17317.7|17313.7|17293.7|17289.7|746
1644557400000|2022-02-11 05:30:00|17306.2|17302.2|17289.2|17285.2|17318.9|17314.9|17286.2|17282.2|1026
1644557700000|2022-02-11 05:35:00|17288.2|17284.2|17289.9|17285.9|17300.7|17296.7|17278.7|17274.7|730
1644558000000|2022-02-11 05:40:00|17288.4|17284.4|17304.4|17300.4|17305.7|17301.7|17284.2|17280.2|716
1644558300000|2022-02-11 05:45:00|17304.7|17300.7|17303.4|17299.4|17311.2|17307.2|17299.4|17295.4|446
1644558600000|2022-02-11 05:50:00|17303.2|17299.2|17296.7|17292.7|17308.7|17304.7|17291.9|17287.9|311
1644558900000|2022-02-11 05:55:00|17296.4|17292.4|17305.9|17301.9|17306.4|17302.4|17291.4|17287.4|466
1644559200000|2022-02-11 06:00:00|17305.7|17301.7|17296.9|17292.9|17309.2|17305.2|17293.9|17289.9|599
1644559500000|2022-02-11 06:05:00|17297.7|17293.7|17296.9|17292.9|17298.4|17294.4|17281.4|17277.4|421
1644559800000|2022-02-11 06:10:00|17296.7|17292.7|17318.4|17314.4|17319.4|17315.4|17293.7|17289.7|683
1644560100000|2022-02-11 06:15:00|17318.7|17314.7|17325.7|17321.7|17326.2|17322.2|17309.4|17305.4|722
1644560400000|2022-02-11 06:20:00|17324.9|17320.9|17323.9|17319.9|17332.9|17328.9|17316.4|17312.4|449
1644560700000|2022-02-11 06:25:00|17323.7|17319.7|17331.9|17327.9|17335.2|17331.2|17320.2|17316.2|333
1644561000000|2022-02-11 06:30:00|17332.2|17328.2|17324.9|17320.9|17341.7|17337.7|17318.7|17314.7|509
1644561300000|2022-02-11 06:35:00|17325.2|17321.2|17321.9|17317.9|17331.4|17327.4|17317.2|17313.2|331
1644561600000|2022-02-11 06:40:00|17321.7|17317.7|17336.4|17332.4|17340.9|17336.9|17314.9|17310.9|372
1644561900000|2022-02-11 06:45:00|17336.2|17332.2|17336.7|17332.7|17348.2|17344.2|17332.2|17328.2|501
1644562200000|2022-02-11 06:50:00|17336.9|17332.9|17339.4|17335.4|17340.7|17336.7|17330.2|17326.2|476
1644562500000|2022-02-11 06:55:00|17339.2|17335.2|17347.7|17343.7|17348.7|17344.7|17334.2|17330.2|470
1644562800000|2022-02-11 07:00:00|17347.9|17343.9|17353.7|17349.7|17358.9|17354.9|17345.4|17341.4|699
1644563100000|2022-02-11 07:05:00|17353.9|17349.9|17373.9|17369.9|17380.4|17376.4|17351.7|17347.7|1245
1644563400000|2022-02-11 07:10:00|17373.7|17369.7|17390.9|17386.9|17390.9|17386.9|17373.7|17369.7|1253
1644563700000|2022-02-11 07:15:00|17390.7|17386.7|17380.9|17376.9|17400.9|17396.9|17372.2|17368.2|1182
1644564000000|2022-02-11 07:20:00|17380.7|17376.7|17367.9|17363.9|17381.2|17377.2|17365.7|17361.7|682
1644564300000|2022-02-11 07:25:00|17367.7|17363.7|17374.2|17370.2|17382.4|17378.4|17367.4|17363.4|522
1644564600000|2022-02-11 07:30:00|17373.9|17369.9|17375.7|17371.7|17390.9|17386.9|17371.4|17367.4|356
1644564900000|2022-02-11 07:35:00|17375.4|17371.4|17377.7|17373.7|17382.9|17378.9|17356.9|17352.9|804
1644565200000|2022-02-11 07:40:00|17377.4|17373.4|17394.9|17390.9|17396.2|17392.2|17371.4|17367.4|577
1644565500000|2022-02-11 07:45:00|17394.7|17390.7|17386.7|17382.7|17400.7|17396.7|17379.4|17375.4|477
1644565800000|2022-02-11 07:50:00|17386.9|17382.9|17403.2|17399.2|17404.7|17400.7|17381.2|17377.2|485
1644566100000|2022-02-11 07:55:00|17400.4|17396.4|17400.9|17396.9|17414.2|17410.2|17396.9|17392.9|1288
1644566400000|2022-02-11 08:00:00|17400.7|17396.7|17417.7|17413.7|17421.4|17417.4|17385.2|17381.2|1263
1644566700000|2022-02-11 08:05:00|17417.9|17413.9|17429.7|17425.7|17431.7|17427.7|17413.2|17409.2|917
1644567000000|2022-02-11 08:10:00|17429.9|17425.9|17435.4|17431.4|17439.4|17435.4|17421.9|17417.9|1421
1644567300000|2022-02-11 08:15:00|17435.2|17431.2|17419.4|17415.4|17442.7|17438.7|17413.4|17409.4|1030
1644567600000|2022-02-11 08:20:00|17418.7|17414.7|17398.4|17394.4|17418.7|17414.7|17380.9|17376.9|1014
1644567900000|2022-02-11 08:25:00|17397.9|17393.9|17404.9|17400.9|17405.4|17401.4|17389.2|17385.2|646
1644568200000|2022-02-11 08:30:00|17403.9|17399.9|17387.7|17383.7|17403.9|17399.9|17384.7|17380.7|920
1644568500000|2022-02-11 08:35:00|17386.7|17382.7|17357.7|17353.7|17386.7|17382.7|17354.7|17350.7|992
1644568800000|2022-02-11 08:40:00|17356.7|17352.7|17368.7|17364.7|17379.7|17375.7|17346.2|17342.2|886
1644569100000|2022-02-11 08:45:00|17368.9|17364.9|17383.7|17379.7|17391.9|17387.9|17364.4|17360.4|598
1644569400000|2022-02-11 08:50:00|17382.9|17378.9|17358.7|17354.7|17385.9|17381.9|17357.2|17353.2|634
1644569700000|2022-02-11 08:55:00|17358.4|17354.4|17360.7|17356.7|17374.9|17370.9|17355.9|17351.9|478
1644570000000|2022-02-11 09:00:00|17359.4|17355.4|17367.7|17363.7|17374.9|17370.9|17347.2|17343.2|764
1644570300000|2022-02-11 09:05:00|17367.9|17363.9|17372.2|17368.2|17386.4|17382.4|17359.9|17355.9|444
1644570600000|2022-02-11 09:10:00|17371.9|17367.9|17358.4|17354.4|17372.7|17368.7|17351.4|17347.4|571
1644570900000|2022-02-11 09:15:00|17358.2|17354.2|17356.2|17352.2|17366.9|17362.9|17348.7|17344.7|718
1644571200000|2022-02-11 09:20:00|17355.9|17351.9|17363.2|17359.2|17367.2|17363.2|17335.9|17331.9|1042
1644571500000|2022-02-11 09:25:00|17362.9|17358.9|17369.2|17365.2|17381.7|17377.7|17362.9|17358.9|707
1644571800000|2022-02-11 09:30:00|17368.2|17364.2|17383.9|17379.9|17386.2|17382.2|17351.2|17347.2|1348
1644572100000|2022-02-11 09:35:00|17383.7|17379.7|17379.2|17375.2|17386.7|17382.7|17372.2|17368.2|1155
1644572400000|2022-02-11 09:40:00|17379.4|17375.4|17369.2|17365.2|17379.4|17375.4|17364.7|17360.7|1057
1644572700000|2022-02-11 09:45:00|17369.7|17365.7|17348.9|17344.9|17372.2|17368.2|17346.9|17342.9|1383
1644573000000|2022-02-11 09:50:00|17348.7|17344.7|17341.4|17337.4|17352.2|17348.2|17339.7|17335.7|1016
1644573300000|2022-02-11 09:55:00|17341.9|17337.9|17333.9|17329.9|17343.9|17339.9|17332.7|17328.7|1760
1644573600000|2022-02-11 10:00:00|17323.4|17319.4|17336.9|17332.9|17338.2|17334.2|17323.4|17319.4|452
1644573900000|2022-02-11 10:05:00|17336.7|17332.7|17336.2|17332.2|17338.9|17334.9|17331.2|17327.2|209
1644574200000|2022-02-11 10:10:00|17342|17324|17345.2|17327.2|17352.8|17334.8|17341.9|17323.9|12292015
1644574500000|2022-02-11 10:15:00|17346.1|17328.1|17344.6|17326.6|17351.5|17333.5|17344.6|17326.6|0
1644574800000|2022-02-11 10:20:00|17344.9|17326.9|17352|17334|17353.8|17335.8|17344.6|17326.6|0
1644575100000|2022-02-11 10:25:00|17352.1|17334.1|17351.3|17333.3|17353.5|17335.5|17343.9|17325.9|0
1644575400000|2022-02-11 10:30:00|17351.7|17333.7|17357.3|17339.3|17358.9|17340.9|17344.2|17326.2|0
1644575700000|2022-02-11 10:35:00|17357.5|17339.5|17357.7|17339.7|17358.9|17340.9|17352.1|17334.1|0
1644576000000|2022-02-11 10:40:00|17358.5|17340.5|17336.9|17332.9|17358.5|17340.5|17332.9|17328.9|23
1644576300000|2022-02-11 10:45:00|17337.2|17333.2|17339.9|17335.9|17343.2|17339.2|17333.9|17329.9|40
1644576600000|2022-02-11 10:50:00|17340.2|17336.2|17348.7|17344.7|17350.9|17346.9|17340.2|17336.2|47
1644576900000|2022-02-11 10:55:00|17348.9|17344.9|17341.4|17337.4|17349.7|17345.7|17340.7|17336.7|108
1644577200000|2022-02-11 11:00:00|17341.7|17337.7|17332.7|17328.7|17344.7|17340.7|17332.7|17328.7|96
1644577500000|2022-02-11 11:05:00|17333.2|17329.2|17334.2|17330.2|17340.9|17336.9|17332.9|17328.9|68
1644577800000|2022-02-11 11:10:00|17334.4|17330.4|17337.7|17333.7|17340.4|17336.4|17333.7|17329.7|17
1644578100000|2022-02-11 11:15:00|17339.4|17335.4|17341.4|17337.4|17341.9|17337.9|17337.4|17333.4|29
1644578400000|2022-02-11 11:20:00|17341.9|17337.9|17340.9|17336.9|17342.4|17338.4|17338.9|17334.9|135
1644578700000|2022-02-11 11:25:00|17342.9|17338.9|17339.9|17335.9|17342.9|17338.9|17333.9|17329.9|38
1644579000000|2022-02-11 11:30:00|17338.4|17334.4|17339.4|17335.4|17341.4|17337.4|17337.9|17333.9|14
1644579300000|2022-02-11 11:35:00|17338.9|17334.9|17346.9|17342.9|17347.9|17343.9|17336.9|17332.9|20
1644579600000|2022-02-11 11:40:00|17344.4|17340.4|17346.9|17342.9|17348.4|17344.4|17344.4|17340.4|26
1644579900000|2022-02-11 11:45:00|17344.4|17340.4|17340.4|17336.4|17348.4|17344.4|17340.4|17336.4|34
1644580200000|2022-02-11 11:50:00|17342.4|17338.4|17338.9|17334.9|17345.4|17341.4|17337.4|17333.4|191
1644580500000|2022-02-11 11:55:00|17340.4|17336.4|17343.9|17339.9|17345.9|17341.9|17340.4|17336.4|35
1644580800000|2022-02-11 12:00:00|17344.4|17340.4|17345.9|17341.9|17346.9|17342.9|17338.4|17334.4|115
1644581100000|2022-02-11 12:05:00|17347.9|17343.9|17351.9|17347.9|17354.4|17350.4|17346.4|17342.4|108
1644581400000|2022-02-11 12:10:00|17352.4|17348.4|17362.4|17358.4|17363.4|17359.4|17352.4|17348.4|78
1644581700000|2022-02-11 12:15:00|17363.4|17359.4|17366.9|17362.9|17366.9|17362.9|17361.4|17357.4|118
1644582000000|2022-02-11 12:20:00|17367.4|17363.4|17373.9|17369.9|17375.9|17371.9|17367.4|17363.4|73
1644582300000|2022-02-11 12:25:00|17374.4|17370.4|17385.9|17381.9|17386.4|17382.4|17374.4|17370.4|73
1644582600000|2022-02-11 12:30:00|17385.4|17381.4|17387.4|17383.4|17397.4|17393.4|17383.4|17379.4|178
1644582900000|2022-02-11 12:35:00|17380.9|17376.9|17390.4|17386.4|17394.9|17390.9|17380.9|17376.9|219
1644583200000|2022-02-11 12:40:00|17392.9|17388.9|17380.9|17376.9|17393.9|17389.9|17378.4|17374.4|59
1644583500000|2022-02-11 12:45:00|17381.9|17377.9|17382.9|17378.9|17384.9|17380.9|17380.4|17376.4|40
1644583800000|2022-02-11 12:50:00|17383.9|17379.9|17381.4|17377.4|17386.4|17382.4|17380.9|17376.9|128
1644584100000|2022-02-11 12:55:00|17384.4|17380.4|17386.9|17382.9|17389.4|17385.4|17382.9|17378.9|17
1644584400000|2022-02-11 13:00:00|17383.9|17379.9|17386.4|17382.4|17388.9|17384.9|17379.9|17375.9|45
1644584700000|2022-02-11 13:05:00|17387.4|17383.4|17394.4|17390.4|17394.4|17390.4|17384.4|17380.4|29
1644585000000|2022-02-11 13:10:00|17392.9|17388.9|17399.4|17395.4|17405.4|17401.4|17390.4|17386.4|36
1644585300000|2022-02-11 13:15:00|17401.4|17397.4|17406.9|17402.9|17406.9|17402.9|17399.9|17395.9|34
1644585600000|2022-02-11 13:20:00|17405.9|17401.9|17408.4|17404.4|17410.4|17406.4|17404.4|17400.4|74
1644585900000|2022-02-11 13:25:00|17407.4|17403.4|17400.9|17396.9|17407.4|17403.4|17399.9|17395.9|14
1644586200000|2022-02-11 13:30:00|17401.4|17397.4|17404.9|17400.9|17406.9|17402.9|17401.4|17397.4|9
1644586500000|2022-02-11 13:35:00|17407.4|17403.4|17406.9|17402.9|17407.9|17403.9|17404.4|17400.4|33
1644586800000|2022-02-11 13:40:00|17407.4|17403.4|17410.9|17406.9|17421.9|17417.9|17406.4|17402.4|275
1644587100000|2022-02-11 13:45:00|17409.9|17405.9|17414.4|17410.4|17414.4|17410.4|17403.9|17399.9|46
1644587400000|2022-02-11 13:50:00|17411.9|17407.9|17411.9|17407.9|17416.4|17412.4|17411.9|17407.9|19
1644587700000|2022-02-11 13:55:00|17411.4|17407.4|17402.9|17398.9|17413.4|17409.4|17402.9|17398.9|18
1644588000000|2022-02-11 14:00:00|17404.9|17400.9|17406.4|17402.4|17408.9|17404.9|17400.4|17396.4|49
1644588300000|2022-02-11 14:05:00|17404.4|17400.4|17394.4|17390.4|17404.4|17400.4|17393.4|17389.4|97
1644588600000|2022-02-11 14:10:00|17394.9|17390.9|17390.4|17386.4|17396.9|17392.9|17387.4|17383.4|65
1644588900000|2022-02-11 14:15:00|17391.4|17387.4|17394.4|17390.4|17394.9|17390.9|17389.4|17385.4|24
1644589200000|2022-02-11 14:20:00|17391.9|17387.9|17386.9|17382.9|17391.9|17387.9|17385.9|17381.9|41
1644589500000|2022-02-11 14:25:00|17385.9|17381.9|17383.9|17379.9|17389.9|17385.9|17383.4|17379.4|60
1644589800000|2022-02-11 14:30:00|17384.4|17380.4|17397.9|17393.9|17402.4|17398.4|17382.4|17378.4|450
1644590100000|2022-02-11 14:35:00|17395.9|17391.9|17385.4|17381.4|17397.4|17393.4|17381.4|17377.4|182
1644590400000|2022-02-11 14:40:00|17385.9|17381.9|17393.9|17389.9|17397.9|17393.9|17378.9|17374.9|191
1644590700000|2022-02-11 14:45:00|17394.4|17390.4|17419.4|17415.4|17428.9|17424.9|17394.4|17390.4|284
1644591000000|2022-02-11 14:50:00|17418.9|17414.9|17413.4|17409.4|17424.9|17420.9|17411.9|17407.9|94
1644591300000|2022-02-11 14:55:00|17406.9|17402.9|17385.4|17381.4|17409.9|17405.9|17375.9|17371.9|379
1644591600000|2022-02-11 15:00:00|17394.9|17390.9|17389.9|17385.9|17400.4|17396.4|17385.4|17381.4|426
1644591900000|2022-02-11 15:05:00|17393.9|17389.9|17404.4|17400.4|17412.4|17408.4|17390.4|17386.4|454
1644592200000|2022-02-11 15:10:00|17407.4|17403.4|17392.9|17388.9|17410.9|17406.9|17379.4|17375.4|172
1644592500000|2022-02-11 15:15:00|17392.4|17388.4|17394.4|17390.4|17395.9|17391.9|17380.4|17376.4|96
1644592800000|2022-02-11 15:20:00|17397.4|17393.4|17397.4|17393.4|17401.4|17397.4|17389.4|17385.4|56
1644593100000|2022-02-11 15:25:00|17397.9|17393.9|17401.9|17397.9|17408.4|17404.4|17395.9|17391.9|45
1644593400000|2022-02-11 15:30:00|17404.9|17400.9|17396.4|17392.4|17413.9|17409.9|17395.9|17391.9|85
1644593700000|2022-02-11 15:35:00|17394.4|17390.4|17410.9|17406.9|17410.9|17406.9|17394.4|17390.4|113
1644594000000|2022-02-11 15:40:00|17411.4|17407.4|17412.9|17408.9|17415.9|17411.9|17408.9|17404.9|68
1644594300000|2022-02-11 15:45:00|17414.9|17410.9|17409.4|17405.4|17420.4|17416.4|17409.4|17405.4|94
1644594600000|2022-02-11 15:50:00|17412.9|17408.9|17404.9|17400.9|17412.9|17408.9|17398.4|17394.4|69
1644594900000|2022-02-11 15:55:00|17403.9|17399.9|17400.9|17396.9|17412.4|17408.4|17397.4|17393.4|94
1644595200000|2022-02-11 16:00:00|17401.4|17397.4|17412.4|17408.4|17412.9|17408.9|17401.4|17397.4|64
1644595500000|2022-02-11 16:05:00|17411.4|17407.4|17391.9|17387.9|17411.4|17407.4|17391.4|17387.4|100
1644595800000|2022-02-11 16:10:00|17393.4|17389.4|17387.4|17383.4|17398.9|17394.9|17384.9|17380.9|80
1644596100000|2022-02-11 16:15:00|17387.9|17383.9|17393.4|17389.4|17394.4|17390.4|17378.9|17374.9|266
1644596400000|2022-02-11 16:20:00|17396.9|17392.9|17397.4|17393.4|17406.4|17402.4|17395.9|17391.9|70
1644596700000|2022-02-11 16:25:00|17398.4|17394.4|17391.4|17387.4|17399.4|17395.4|17386.9|17382.9|59
1644597000000|2022-02-11 16:30:00|17389.9|17385.9|17386.9|17382.9|17401.9|17397.9|17384.9|17380.9|92
1644597300000|2022-02-11 16:35:00|17389.9|17385.9|17380.9|17376.9|17390.4|17386.4|17375.9|17371.9|164
1644597600000|2022-02-11 16:40:00|17379.9|17375.9|17373.9|17369.9|17381.9|17377.9|17370.9|17366.9|95
1644597900000|2022-02-11 16:45:00|17374.4|17370.4|17385.4|17381.4|17387.4|17383.4|17370.9|17366.9|64
1644598200000|2022-02-11 16:50:00|17381.9|17377.9|17390.4|17386.4|17393.4|17389.4|17376.4|17372.4|53
1644598500000|2022-02-11 16:55:00|17391.4|17387.4|17393.4|17389.4|17395.9|17391.9|17386.9|17382.9|32
1644598800000|2022-02-11 17:00:00|17390.4|17386.4|17397.4|17393.4|17400.4|17396.4|17387.4|17383.4|67
1644599100000|2022-02-11 17:05:00|17393.4|17389.4|17394.4|17390.4|17395.4|17391.4|17388.9|17384.9|28
1644599400000|2022-02-11 17:10:00|17393.9|17389.9|17398.9|17394.9|17401.9|17397.9|17391.9|17387.9|27
1644599700000|2022-02-11 17:15:00|17401.9|17397.9|17383.4|17379.4|17403.4|17399.4|17382.4|17378.4|131
1644600000000|2022-02-11 17:20:00|17383.9|17379.9|17382.9|17378.9|17383.9|17379.9|17372.9|17368.9|101
1644600300000|2022-02-11 17:25:00|17386.4|17382.4|17390.4|17386.4|17390.4|17386.4|17384.9|17380.9|17
1644600600000|2022-02-11 17:30:00|17389.9|17385.9|17393.4|17389.4|17394.4|17390.4|17388.9|17384.9|19
1644600900000|2022-02-11 17:35:00|17392.9|17388.9|17394.4|17390.4|17401.4|17397.4|17387.9|17383.9|216
1644601200000|2022-02-11 17:40:00|17393.9|17389.9|17391.4|17387.4|17394.4|17390.4|17388.4|17384.4|17
1644601500000|2022-02-11 17:45:00|17389.4|17385.4|17388.4|17384.4|17391.9|17387.9|17383.4|17379.4|58
1644601800000|2022-02-11 17:50:00|17383.9|17379.9|17370.9|17366.9|17385.9|17381.9|17370.9|17366.9|77
1644602100000|2022-02-11 17:55:00|17372.4|17368.4|17379.9|17375.9|17381.4|17377.4|17372.4|17368.4|53
1644602400000|2022-02-11 18:00:00|17378.4|17374.4|17383.4|17379.4|17384.4|17380.4|17377.4|17373.4|45
1644602700000|2022-02-11 18:05:00|17381.9|17377.9|17403.9|17399.9|17404.9|17400.9|17380.9|17376.9|139
1644603000000|2022-02-11 18:10:00|17404.9|17400.9|17393.4|17389.4|17404.9|17400.9|17388.9|17384.9|135
1644603300000|2022-02-11 18:15:00|17389.4|17385.4|17388.9|17384.9|17393.4|17389.4|17379.9|17375.9|103
1644603600000|2022-02-11 18:20:00|17387.9|17383.9|17388.4|17384.4|17391.4|17387.4|17385.4|17381.4|35
1644603900000|2022-02-11 18:25:00|17385.4|17381.4|17369.9|17365.9|17388.4|17384.4|17369.9|17365.9|77
1644604200000|2022-02-11 18:30:00|17370.4|17366.4|17335.9|17331.9|17370.4|17366.4|17333.4|17329.4|560
1644604500000|2022-02-11 18:35:00|17330.4|17326.4|17295.4|17291.4|17330.4|17326.4|17295.4|17291.4|356
1644604800000|2022-02-11 18:40:00|17292.4|17288.4|17280.4|17276.4|17309.4|17305.4|17275.9|17271.9|456
1644605100000|2022-02-11 18:45:00|17280.9|17276.9|17253.9|17249.9|17280.9|17276.9|17244.4|17240.4|553
1644605400000|2022-02-11 18:50:00|17254.9|17250.9|17288.9|17284.9|17291.9|17287.9|17241.4|17237.4|261
1644605700000|2022-02-11 18:55:00|17291.4|17287.4|17263.4|17259.4|17291.4|17287.4|17259.9|17255.9|172
1644606000000|2022-02-11 19:00:00|17258.4|17254.4|17268.9|17264.9|17271.4|17267.4|17242.4|17238.4|165
1644606300000|2022-02-11 19:05:00|17266.4|17262.4|17260.4|17256.4|17274.4|17270.4|17237.9|17233.9|283
1644606600000|2022-02-11 19:10:00|17261.4|17257.4|17265.4|17261.4|17267.4|17263.4|17248.4|17244.4|94
1644606900000|2022-02-11 19:15:00|17265.9|17261.9|17294.4|17290.4|17300.4|17296.4|17265.9|17261.9|221
1644607200000|2022-02-11 19:20:00|17289.4|17285.4|17275.4|17271.4|17298.4|17294.4|17273.4|17269.4|84
1644607500000|2022-02-11 19:25:00|17273.4|17269.4|17251.9|17247.9|17276.9|17272.9|17247.4|17243.4|163
1644607800000|2022-02-11 19:30:00|17252.9|17248.9|17272.4|17268.4|17280.9|17276.9|17246.4|17242.4|61
1644608100000|2022-02-11 19:35:00|17268.4|17264.4|17266.9|17262.9|17272.9|17268.9|17256.9|17252.9|179
1644608400000|2022-02-11 19:40:00|17265.4|17261.4|17257.9|17253.9|17270.9|17266.9|17257.9|17253.9|194
1644608700000|2022-02-11 19:45:00|17256.4|17252.4|17249.4|17245.4|17261.4|17257.4|17247.9|17243.9|57
1644609000000|2022-02-11 19:50:00|17248.4|17244.4|17231.9|17227.9|17248.4|17244.4|17222.9|17218.9|260
1644609300000|2022-02-11 19:55:00|17236.4|17232.4|17248.9|17244.9|17253.4|17249.4|17236.4|17232.4|48
1644609600000|2022-02-11 20:00:00|17250.4|17246.4|17278.9|17274.9|17283.9|17279.9|17248.4|17244.4|274
1644609900000|2022-02-11 20:05:00|17279.4|17275.4|17244.4|17240.4|17282.9|17278.9|17242.9|17238.9|161
1644610200000|2022-02-11 20:10:00|17245.9|17241.9|17237.4|17233.4|17251.4|17247.4|17233.4|17229.4|83
1644610500000|2022-02-11 20:15:00|17238.4|17234.4|17226.9|17222.9|17255.4|17251.4|17221.4|17217.4|63
1644610800000|2022-02-11 20:20:00|17224.9|17220.9|17210.4|17206.4|17224.9|17220.9|17203.4|17199.4|262
1644611100000|2022-02-11 20:25:00|17212.9|17208.9|17214.9|17210.9|17224.4|17220.4|17209.9|17205.9|152
1644611400000|2022-02-11 20:30:00|17210.9|17206.9|17207.9|17203.9|17211.9|17207.9|17191.9|17187.9|180
1644611700000|2022-02-11 20:35:00|17203.4|17199.4|17182.9|17178.9|17212.4|17208.4|17182.9|17178.9|120
1644612000000|2022-02-11 20:40:00|17183.4|17179.4|17185.4|17181.4|17189.9|17185.9|17159.9|17155.9|259
1644612300000|2022-02-11 20:45:00|17183.9|17179.9|17215.9|17211.9|17216.9|17212.9|17183.9|17179.9|286
1644612600000|2022-02-11 20:50:00|17217.9|17213.9|17187.9|17183.9|17218.9|17214.9|17187.9|17183.9|147
1644612900000|2022-02-11 20:55:00|17189.4|17185.4|17170.4|17166.4|17221.9|17217.9|17169.9|17165.9|208
1644613200000|2022-02-11 21:00:00|17170.9|17166.9|17195.9|17191.9|17200.9|17196.9|17170.9|17166.9|51
1644613500000|2022-02-11 21:05:00|17181.4|17177.4|17179.4|17175.4|17181.9|17177.9|17179.4|17175.4|13
1644613800000|2022-02-11 21:10:00|17175.4|17171.4|17188.8|17170.8|17196.9|17192.9|17174.9|17170.4|12384142
1644614100000|2022-02-11 21:15:00|17189.1|17171.1|17187.1|17169.1|17189.8|17171.8|17185|17167|0
1644614400000|2022-02-11 21:20:00|17187.8|17169.8|17192.5|17174.5|17198|17180|17186.4|17168.4|0
1644614700000|2022-02-11 21:25:00|17191.9|17173.9|17207.5|17189.5|17207.5|17189.5|17191.2|17173.2|0
1644615000000|2022-02-11 21:30:00|17208.2|17190.2|17209.6|17191.6|17218.4|17200.4|17205.5|17187.5|0
1644615300000|2022-02-11 21:35:00|17208.9|17190.9|17205.5|17187.5|17208.9|17190.9|17201.4|17183.4|0
1644615600000|2022-02-11 21:40:00|17205.9|17187.9|17208.1|17190.1|17209.5|17191.5|17204|17186|0
1644615900000|2022-02-11 21:45:00|17206.8|17188.8|17206.1|17188.1|17209.1|17191.1|17204|17186|0
1644616200000|2022-02-11 21:50:00|17206.8|17188.8|17202.7|17184.7|17207.4|17189.4|17201.3|17183.3|0
1644616500000|2022-02-11 21:55:00|17203|17185|17203.9|17185.9|17206.4|17188.4|17200.6|17182.6|0
1644793200000|2022-02-13 23:00:00|17184.5|17166.5|17172.9|17154.9|17190.6|17172.6|17169.5|17151.5|0
1644793500000|2022-02-13 23:05:00|17172.6|17154.6|17165.5|17147.5|17175|17157|17151.2|17133.2|0
1644793800000|2022-02-13 23:10:00|17165.8|17147.8|17151.3|17133.3|17169.6|17151.6|17150.6|17132.6|0
1644794100000|2022-02-13 23:15:00|17151.6|17133.6|17165.9|17147.9|17172.7|17154.7|17151.6|17133.6|0
1644794400000|2022-02-13 23:20:00|17166.3|17148.3|17158.1|17140.1|17172.7|17154.7|17157.4|17139.4|0
1644794700000|2022-02-13 23:25:00|17160.1|17142.1|17161.5|17143.5|17168|17150|17158.1|17140.1|0
1644795000000|2022-02-13 23:30:00|17161.1|17143.1|17169.7|17151.7|17173.1|17155.1|17160.8|17142.8|0
1644795300000|2022-02-13 23:35:00|17170.3|17152.3|17172|17154|17173.1|17155.1|17166.3|17148.3|0
1644795600000|2022-02-13 23:40:00|17173.1|17155.1|17177.1|17159.1|17177.1|17159.1|17168.3|17150.3|0
1644795900000|2022-02-13 23:45:00|17178.5|17160.5|17198|17180|17199.4|17181.4|17178.5|17160.5|0
1644796200000|2022-02-13 23:50:00|17198.4|17180.4|17201.1|17183.1|17206.5|17188.5|17195.3|17177.3|0
1644796500000|2022-02-13 23:55:00|17201.8|17183.8|17197.1|17179.1|17205.9|17187.9|17196.4|17178.4|0
1644796800000|2022-02-14 00:00:00|17197.7|17179.7|17206.6|17188.6|17207.3|17189.3|17197.7|17179.7|0
1644797100000|2022-02-14 00:05:00|17206.9|17188.9|17208|17190|17213.4|17195.4|17195|17177|0
1644797400000|2022-02-14 00:10:00|17207.3|17189.3|17209.3|17191.3|17212.7|17194.7|17203.5|17185.5|0
1644797700000|2022-02-14 00:15:00|17209|17191|17204.9|17186.9|17212.1|17194.1|17197.6|17179.6|0
1644798000000|2022-02-14 00:20:00|17204.6|17186.6|17190.2|17172.2|17204.9|17186.9|17185.1|17167.1|0
1644798300000|2022-02-14 00:25:00|17190.1|17172.1|17184|17166|17190.8|17172.8|17181.2|17163.2|0
1644798600000|2022-02-14 00:30:00|17183.9|17165.9|17154.2|17136.2|17183.9|17165.9|17153.2|17135.2|0
1644798900000|2022-02-14 00:35:00|17153.8|17135.8|17169.4|17151.4|17169.4|17151.4|17152.3|17134.3|0
1644799200000|2022-02-14 00:40:00|17169.8|17151.8|17192.6|17174.6|17193.8|17175.8|17169.8|17151.8|0
1644799500000|2022-02-14 00:45:00|17192.8|17174.8|17193.1|17175.1|17198.1|17180.1|17184.8|17166.8|0
1644799800000|2022-02-14 00:50:00|17192.9|17174.9|17193.9|17175.9|17201|17183|17191.1|17173.1|0
1644800100000|2022-02-14 00:55:00|17194.4|17176.4|17201|17183|17201.4|17183.4|17193.9|17175.9|0
1644800400000|2022-02-14 01:00:00|17204|17186|17188.4|17184.4|17211.4|17207.4|17174.4|17170.4|624
1644800700000|2022-02-14 01:05:00|17186.4|17182.4|17177.4|17173.4|17187.9|17183.9|17174.9|17170.9|283
1644801000000|2022-02-14 01:10:00|17176.4|17172.4|17174.4|17170.4|17182.9|17178.9|17167.9|17163.9|164
1644801300000|2022-02-14 01:15:00|17171.4|17167.4|17156.4|17152.4|17171.4|17167.4|17154.4|17150.4|383
1644801600000|2022-02-14 01:20:00|17158.4|17154.4|17152.4|17148.4|17164.4|17160.4|17147.9|17143.9|214
1644801900000|2022-02-14 01:25:00|17153.4|17149.4|17151.4|17147.4|17155.4|17151.4|17147.9|17143.9|227
1644802200000|2022-02-14 01:30:00|17149.4|17145.4|17159.4|17155.4|17163.9|17159.9|17147.9|17143.9|94
1644802500000|2022-02-14 01:35:00|17157.9|17153.9|17145.9|17141.9|17165.9|17161.9|17143.4|17139.4|140
1644802800000|2022-02-14 01:40:00|17143.4|17139.4|17135.4|17131.4|17146.9|17142.9|17127.4|17123.4|198
1644803100000|2022-02-14 01:45:00|17136.9|17132.9|17115.9|17111.9|17136.9|17132.9|17112.9|17108.9|310
1644803400000|2022-02-14 01:50:00|17116.9|17112.9|17106.4|17102.4|17118.4|17114.4|17106.4|17102.4|291
1644803700000|2022-02-14 01:55:00|17106.9|17102.9|17114.4|17110.4|17125.4|17121.4|17102.4|17098.4|159
1644804000000|2022-02-14 02:00:00|17115.9|17111.9|17109.9|17105.9|17116.4|17112.4|17106.4|17102.4|239
1644804300000|2022-02-14 02:05:00|17110.9|17106.9|17121.4|17117.4|17123.9|17119.9|17106.9|17102.9|127
1644804600000|2022-02-14 02:10:00|17122.9|17118.9|17120.9|17116.9|17123.4|17119.4|17116.4|17112.4|76
1644804900000|2022-02-14 02:15:00|17119.4|17115.4|17118.4|17114.4|17124.9|17120.9|17108.4|17104.4|150
1644805200000|2022-02-14 02:20:00|17115.9|17111.9|17105.4|17101.4|17117.9|17113.9|17098.9|17094.9|144
1644805500000|2022-02-14 02:25:00|17103.9|17099.9|17103.9|17099.9|17105.4|17101.4|17095.4|17091.4|186
1644805800000|2022-02-14 02:30:00|17104.9|17100.9|17121.9|17117.9|17124.9|17120.9|17103.9|17099.9|105
1644806100000|2022-02-14 02:35:00|17120.9|17116.9|17109.9|17105.9|17122.4|17118.4|17107.9|17103.9|76
1644806400000|2022-02-14 02:40:00|17111.4|17107.4|17125.4|17121.4|17125.4|17121.4|17107.4|17103.4|81
1644806700000|2022-02-14 02:45:00|17126.4|17122.4|17129.4|17125.4|17130.9|17126.9|17122.9|17118.9|71
1644807000000|2022-02-14 02:50:00|17128.4|17124.4|17135.4|17131.4|17138.4|17134.4|17128.4|17124.4|164
1644807300000|2022-02-14 02:55:00|17138.9|17134.9|17132.9|17128.9|17145.4|17141.4|17132.9|17128.9|153
1644807600000|2022-02-14 03:00:00|17133.9|17129.9|17136.4|17132.4|17142.4|17138.4|17120.4|17116.4|148
1644807900000|2022-02-14 03:05:00|17135.4|17131.4|17128.4|17124.4|17138.9|17134.9|17127.9|17123.9|114
1644808200000|2022-02-14 03:10:00|17127.4|17123.4|17126.9|17122.9|17134.4|17130.4|17124.4|17120.4|136
1644808500000|2022-02-14 03:15:00|17124.9|17120.9|17135.4|17131.4|17138.9|17134.9|17124.9|17120.9|151
1644808800000|2022-02-14 03:20:00|17136.4|17132.4|17131.9|17127.9|17139.4|17135.4|17129.4|17125.4|128
1644809100000|2022-02-14 03:25:00|17130.4|17126.4|17135.4|17131.4|17138.9|17134.9|17123.9|17119.9|129
1644809400000|2022-02-14 03:30:00|17133.4|17129.4|17119.4|17115.4|17148.9|17144.9|17113.9|17109.9|765
1644809700000|2022-02-14 03:35:00|17115.9|17111.9|17097.4|17093.4|17117.9|17113.9|17094.4|17090.4|623
1644810000000|2022-02-14 03:40:00|17098.4|17094.4|17092.9|17088.9|17098.4|17094.4|17088.4|17084.4|507
1644810300000|2022-02-14 03:45:00|17091.4|17087.4|16949.4|16945.4|17091.4|17087.4|16947.9|16943.9|5778
1644810600000|2022-02-14 03:50:00|16949.9|16945.9|17009.4|17005.4|17015.9|17011.9|16922.4|16918.4|4539
1644810900000|2022-02-14 03:55:00|17010.4|17006.4|16976.9|16972.9|17010.4|17006.4|16976.9|16972.9|2144
1644811200000|2022-02-14 04:00:00|16975.9|16971.9|16946.4|16942.4|16979.9|16975.9|16933.9|16929.9|2607
1644811500000|2022-02-14 04:05:00|16947.4|16943.4|16947.9|16943.9|16989.4|16985.4|16944.9|16940.9|1693
1644811800000|2022-02-14 04:10:00|16947.4|16943.4|16964.9|16960.9|16974.4|16970.4|16944.4|16940.4|1723
1644812100000|2022-02-14 04:15:00|16966.9|16962.9|16982.4|16978.4|16987.9|16983.9|16938.9|16934.9|2718
1644812400000|2022-02-14 04:20:00|16982.9|16978.9|16983.4|16979.4|17000.9|16996.9|16965.9|16961.9|1485
1644812700000|2022-02-14 04:25:00|16984.4|16980.4|17012.9|17008.9|17025.4|17021.4|16978.4|16974.4|1207
1644813000000|2022-02-14 04:30:00|17013.4|17009.4|17033.9|17029.9|17037.9|17033.9|17011.9|17007.9|1175
1644813300000|2022-02-14 04:35:00|17034.9|17030.9|17000.4|16996.4|17042.9|17038.9|16996.4|16992.4|1080
1644813600000|2022-02-14 04:40:00|16999.9|16995.9|17012.4|17008.4|17019.4|17015.4|16988.9|16984.9|872
1644813900000|2022-02-14 04:45:00|17012.2|17008.2|17004.7|17000.7|17012.2|17008.2|16981.7|16977.7|643
1644814200000|2022-02-14 04:50:00|17004.9|17000.9|17019.4|17015.4|17023.2|17019.2|16999.2|16995.2|449
1644814500000|2022-02-14 04:55:00|17019.7|17015.7|17034.9|17030.9|17038.9|17034.9|17012.7|17008.7|533
1644814800000|2022-02-14 05:00:00|17035.2|17031.2|17039.7|17035.7|17057.9|17053.9|17033.7|17029.7|1294
1644815100000|2022-02-14 05:05:00|17041.2|17037.2|17040.4|17036.4|17049.7|17045.7|17025.2|17021.2|913
1644815400000|2022-02-14 05:10:00|17040.2|17036.2|17042.4|17038.4|17048.4|17044.4|17035.7|17031.7|758
1644815700000|2022-02-14 05:15:00|17042.2|17038.2|17057.2|17053.2|17061.2|17057.2|17037.2|17033.2|797
1644816000000|2022-02-14 05:20:00|17057.4|17053.4|17046.7|17042.7|17066.7|17062.7|17038.9|17034.9|663
1644816300000|2022-02-14 05:25:00|17046.9|17042.9|17047.4|17043.4|17053.2|17049.2|17025.7|17021.7|414
1644816600000|2022-02-14 05:30:00|17048.4|17044.4|17038.7|17034.7|17056.4|17052.4|17033.4|17029.4|470
1644816900000|2022-02-14 05:35:00|17038.9|17034.9|17030.9|17026.9|17043.9|17039.9|17030.2|17026.2|360
1644817200000|2022-02-14 05:40:00|17031.2|17027.2|17010.4|17006.4|17036.2|17032.2|17003.9|16999.9|543
1644817500000|2022-02-14 05:45:00|17010.9|17006.9|17005.7|17001.7|17015.9|17011.9|16998.2|16994.2|634
1644817800000|2022-02-14 05:50:00|17005.9|17001.9|17017.7|17013.7|17023.7|17019.7|16998.2|16994.2|573
1644818100000|2022-02-14 05:55:00|17017.9|17013.9|16995.7|16991.7|17018.7|17014.7|16994.2|16990.2|555
1644818400000|2022-02-14 06:00:00|16995.9|16991.9|17003.7|16999.7|17007.9|17003.9|16987.4|16983.4|505
1644818700000|2022-02-14 06:05:00|17003.9|16999.9|16978.7|16974.7|17008.9|17004.9|16972.9|16968.9|713
1644819000000|2022-02-14 06:10:00|16978.4|16974.4|16993.2|16989.2|16995.2|16991.2|16972.7|16968.7|635
1644819300000|2022-02-14 06:15:00|16992.7|16988.7|16999.4|16995.4|17006.7|17002.7|16984.4|16980.4|572
1644819600000|2022-02-14 06:20:00|16999.7|16995.7|16999.9|16995.9|17004.9|17000.9|16989.7|16985.7|402
1644819900000|2022-02-14 06:25:00|17000.2|16996.2|17004.9|17000.9|17012.2|17008.2|16997.7|16993.7|405
1644820200000|2022-02-14 06:30:00|17005.2|17001.2|17012.7|17008.7|17016.2|17012.2|16995.7|16991.7|447
1644820500000|2022-02-14 06:35:00|17012.4|17008.4|16989.9|16985.9|17013.2|17009.2|16987.9|16983.9|587
1644820800000|2022-02-14 06:40:00|16989.7|16985.7|16993.2|16989.2|16998.7|16994.7|16981.7|16977.7|467
1644821100000|2022-02-14 06:45:00|16992.9|16988.9|17006.7|17002.7|17012.7|17008.7|16989.2|16985.2|316
1644821400000|2022-02-14 06:50:00|17006.4|17002.4|17004.9|17000.9|17013.9|17009.9|16999.2|16995.2|583
1644821700000|2022-02-14 06:55:00|17005.2|17001.2|17012.9|17008.9|17025.2|17021.2|17003.4|16999.4|367
1644822000000|2022-02-14 07:00:00|17013.7|17009.7|16981.9|16977.9|17014.9|17010.9|16979.9|16975.9|645
1644822300000|2022-02-14 07:05:00|16981.7|16977.7|16959.7|16955.7|16983.9|16979.9|16958.7|16954.7|1322
1644822600000|2022-02-14 07:10:00|16960.9|16956.9|16948.9|16944.9|16967.4|16963.4|16946.2|16942.2|770
1644822900000|2022-02-14 07:15:00|16948.7|16944.7|16958.2|16954.2|16965.4|16961.4|16941.2|16937.2|971
1644823200000|2022-02-14 07:20:00|16959.7|16955.7|16958.2|16954.2|16972.2|16968.2|16945.7|16941.7|513
1644823500000|2022-02-14 07:25:00|16957.9|16953.9|16970.7|16966.7|16971.4|16967.4|16955.9|16951.9|394
1644823800000|2022-02-14 07:30:00|16970.9|16966.9|16985.9|16981.9|16988.2|16984.2|16960.2|16956.2|434
1644824100000|2022-02-14 07:35:00|16985.7|16981.7|16983.7|16979.7|16998.2|16994.2|16974.7|16970.7|403
1644824400000|2022-02-14 07:40:00|16983.4|16979.4|17006.4|17002.4|17007.2|17003.2|16982.7|16978.7|305
1644824700000|2022-02-14 07:45:00|17006.2|17002.2|17006.4|17002.4|17015.2|17011.2|16995.2|16991.2|465
1644825000000|2022-02-14 07:50:00|17006.7|17002.7|17022.7|17018.7|17026.7|17022.7|16998.4|16994.4|757
1644825300000|2022-02-14 07:55:00|17021.9|17017.9|17019.9|17015.9|17033.4|17029.4|17015.4|17011.4|843
1644825600000|2022-02-14 08:00:00|17019.2|17015.2|17005.9|17001.9|17022.9|17018.9|16995.9|16991.9|1219
1644825900000|2022-02-14 08:05:00|17006.2|17002.2|17013.9|17009.9|17019.9|17015.9|16991.7|16987.7|1014
1644826200000|2022-02-14 08:10:00|17014.2|17010.2|16984.7|16980.7|17016.2|17012.2|16976.4|16972.4|1216
1644826500000|2022-02-14 08:15:00|16984.9|16980.9|16974.4|16970.4|16985.7|16981.7|16961.9|16957.9|764
1644826800000|2022-02-14 08:20:00|16973.9|16969.9|16976.4|16972.4|16991.7|16987.7|16966.7|16962.7|949
1644827100000|2022-02-14 08:25:00|16975.7|16971.7|16953.2|16949.2|16979.7|16975.7|16953.2|16949.2|1017
1644827400000|2022-02-14 08:30:00|16952.2|16948.2|16939.7|16935.7|16959.9|16955.9|16933.4|16929.4|1477
1644827700000|2022-02-14 08:35:00|16939.2|16935.2|16916.7|16912.7|16958.4|16954.4|16914.9|16910.9|1196
1644828000000|2022-02-14 08:40:00|16916.2|16912.2|16906.4|16902.4|16924.9|16920.9|16899.9|16895.9|1115
1644828300000|2022-02-14 08:45:00|16906.9|16902.9|16919.7|16915.7|16937.2|16933.2|16905.2|16901.2|874
1644828600000|2022-02-14 08:50:00|16919.4|16915.4|16889.9|16885.9|16938.7|16934.7|16887.4|16883.4|1077
1644828900000|2022-02-14 08:55:00|16889.7|16885.7|16859.9|16855.9|16892.2|16888.2|16857.4|16853.4|1879
1644829200000|2022-02-14 09:00:00|16859.7|16855.7|16869.4|16865.4|16882.7|16878.7|16843.7|16839.7|1753
1644829500000|2022-02-14 09:05:00|16869.2|16865.2|16887.7|16883.7|16891.7|16887.7|16864.2|16860.2|1072
1644829800000|2022-02-14 09:10:00|16887.4|16883.4|16852.7|16848.7|16892.7|16888.7|16852.2|16848.2|886
1644830100000|2022-02-14 09:15:00|16852.4|16848.4|16865.9|16861.9|16878.4|16874.4|16845.9|16841.9|1256
1644830400000|2022-02-14 09:20:00|16867.4|16863.4|16876.7|16872.7|16882.2|16878.2|16863.4|16859.4|1048
1644830700000|2022-02-14 09:25:00|16878.9|16874.9|16882.4|16878.4|16888.7|16884.7|16871.7|16867.7|838
1644831000000|2022-02-14 09:30:00|16882.7|16878.7|16863.7|16859.7|16887.9|16883.9|16854.7|16850.7|1291
1644831300000|2022-02-14 09:35:00|16863.9|16859.9|16843.7|16839.7|16866.2|16862.2|16822.4|16818.4|1732
1644831600000|2022-02-14 09:40:00|16843.4|16839.4|16822.2|16818.2|16856.9|16852.9|16819.4|16815.4|1484
1644831900000|2022-02-14 09:45:00|16822.7|16818.7|16826.2|16822.2|16843.7|16839.7|16821.2|16817.2|1971
1644832200000|2022-02-14 09:50:00|16826.4|16822.4|16809.2|16805.2|16831.2|16827.2|16808.2|16804.2|2061
1644832500000|2022-02-14 09:55:00|16808.7|16804.7|16803.7|16799.7|16813.2|16809.2|16797.7|16793.7|2832
1644832800000|2022-02-14 10:00:00|16804.4|16800.4|16825.2|16821.2|16828.7|16824.7|16792.7|16788.7|652
1644833100000|2022-02-14 10:05:00|16826.2|16822.2|16840.2|16836.2|16846.4|16842.4|16822.4|16818.4|744
1644833400000|2022-02-14 10:10:00|16854.7|16836.7|16863.4|16845.4|16863.8|16845.8|16845.9|16827.9|12371271
1644833700000|2022-02-14 10:15:00|16863.1|16845.1|16846.8|16828.8|16867.8|16849.8|16839.1|16821.1|0
1644834000000|2022-02-14 10:20:00|16846.7|16828.7|16861.6|16843.6|16866.8|16848.8|16839.3|16821.3|0
1644834300000|2022-02-14 10:25:00|16862.5|16844.5|16853.7|16835.7|16866.2|16848.2|16844.5|16826.5|0
1644834600000|2022-02-14 10:30:00|16853.9|16835.9|16842.4|16824.4|16858.2|16840.2|16840.2|16822.2|0
1644834900000|2022-02-14 10:35:00|16844.1|16826.1|16866.1|16848.1|16870.5|16852.5|16841.1|16823.1|0
1644835200000|2022-02-14 10:40:00|16865.7|16847.7|16835.2|16831.2|16866.3|16848.3|16829.4|16825.4|155
1644835500000|2022-02-14 10:45:00|16834.7|16830.7|16856.4|16852.4|16858.9|16854.9|16832.9|16828.9|260
1644835800000|2022-02-14 10:50:00|16856.2|16852.2|16855.4|16851.4|16866.4|16862.4|16852.7|16848.7|111
1644836100000|2022-02-14 10:55:00|16855.7|16851.7|16851.9|16847.9|16859.4|16855.4|16848.9|16844.9|108
1644836400000|2022-02-14 11:00:00|16851.4|16847.4|16857.9|16853.9|16859.2|16855.2|16849.4|16845.4|113
1644836700000|2022-02-14 11:05:00|16858.2|16854.2|16859.4|16855.4|16860.4|16856.4|16850.2|16846.2|87
1644837000000|2022-02-14 11:10:00|16859.7|16855.7|16855.4|16851.4|16863.7|16859.7|16852.4|16848.4|113
1644837300000|2022-02-14 11:15:00|16855.9|16851.9|16859.9|16855.9|16862.9|16858.9|16854.9|16850.9|55
1644837600000|2022-02-14 11:20:00|16862.9|16858.9|16859.9|16855.9|16867.9|16863.9|16858.4|16854.4|64
1644837900000|2022-02-14 11:25:00|16861.4|16857.4|16869.9|16865.9|16874.9|16870.9|16860.9|16856.9|87
1644838200000|2022-02-14 11:30:00|16870.9|16866.9|16866.4|16862.4|16870.9|16866.9|16860.4|16856.4|41
1644838500000|2022-02-14 11:35:00|16868.4|16864.4|16880.4|16876.4|16880.4|16876.4|16863.9|16859.9|250
1644838800000|2022-02-14 11:40:00|16879.4|16875.4|16879.9|16875.9|16881.9|16877.9|16875.4|16871.4|152
1644839100000|2022-02-14 11:45:00|16878.4|16874.4|16877.9|16873.9|16878.4|16874.4|16870.4|16866.4|144
1644839400000|2022-02-14 11:50:00|16877.4|16873.4|16883.4|16879.4|16887.9|16883.9|16875.4|16871.4|126
1644839700000|2022-02-14 11:55:00|16885.4|16881.4|16870.4|16866.4|16886.4|16882.4|16869.4|16865.4|80
1644840000000|2022-02-14 12:00:00|16872.9|16868.9|16866.9|16862.9|16876.4|16872.4|16865.4|16861.4|38
1644840300000|2022-02-14 12:05:00|16862.9|16858.9|16859.9|16855.9|16871.4|16867.4|16859.9|16855.9|18
1644840600000|2022-02-14 12:10:00|16862.4|16858.4|16855.4|16851.4|16863.9|16859.9|16852.4|16848.4|118
1644840900000|2022-02-14 12:15:00|16858.9|16854.9|16865.4|16861.4|16865.9|16861.9|16855.9|16851.9|95
1644841200000|2022-02-14 12:20:00|16864.4|16860.4|16874.9|16870.9|16876.9|16872.9|16860.9|16856.9|163
1644841500000|2022-02-14 12:25:00|16875.4|16871.4|16884.9|16880.9|16884.9|16880.9|16869.9|16865.9|270
1644841800000|2022-02-14 12:30:00|16885.4|16881.4|16886.9|16882.9|16898.9|16894.9|16883.4|16879.4|245
1644842100000|2022-02-14 12:35:00|16886.4|16882.4|16946.9|16942.9|16946.9|16942.9|16884.9|16880.9|345
1644842400000|2022-02-14 12:40:00|16945.9|16941.9|16958.9|16954.9|16967.9|16963.9|16942.4|16938.4|609
1644842700000|2022-02-14 12:45:00|16959.4|16955.4|16965.9|16961.9|16998.9|16994.9|16959.4|16955.4|398
1644843000000|2022-02-14 12:50:00|16966.4|16962.4|16950.4|16946.4|16973.9|16969.9|16948.9|16944.9|245
1644843300000|2022-02-14 12:55:00|16950.9|16946.9|16956.4|16952.4|16965.4|16961.4|16948.4|16944.4|450
1644843600000|2022-02-14 13:00:00|16954.9|16950.9|16957.9|16953.9|16973.4|16969.4|16954.9|16950.9|458
1644843900000|2022-02-14 13:05:00|16957.4|16953.4|16964.9|16960.9|16966.9|16962.9|16956.9|16952.9|346
1644844200000|2022-02-14 13:10:00|16964.4|16960.4|16952.9|16948.9|16969.9|16965.9|16948.9|16944.9|447
1644844500000|2022-02-14 13:15:00|16954.4|16950.4|16967.9|16963.9|16968.9|16964.9|16954.4|16950.4|461
1644844800000|2022-02-14 13:20:00|16966.4|16962.4|16994.4|16990.4|16994.9|16990.9|16962.9|16958.9|461
1644845100000|2022-02-14 13:25:00|16993.4|16989.4|17011.9|17007.9|17011.9|17007.9|16993.4|16989.4|527
1644845400000|2022-02-14 13:30:00|17012.4|17008.4|16997.4|16993.4|17012.9|17008.9|16995.9|16991.9|1316
1644845700000|2022-02-14 13:35:00|16998.4|16994.4|17014.9|17010.9|17016.9|17012.9|16994.4|16990.4|718
1644846000000|2022-02-14 13:40:00|17015.4|17011.4|16982.4|16978.4|17018.9|17014.9|16981.4|16977.4|270
1644846300000|2022-02-14 13:45:00|16983.4|16979.4|16980.4|16976.4|16988.4|16984.4|16978.4|16974.4|189
1644846600000|2022-02-14 13:50:00|16982.4|16978.4|16991.4|16987.4|16996.9|16992.9|16982.4|16978.4|135
1644846900000|2022-02-14 13:55:00|16993.9|16989.9|16981.4|16977.4|17001.4|16997.4|16980.4|16976.4|192
1644847200000|2022-02-14 14:00:00|16982.4|16978.4|16990.9|16986.9|16991.9|16987.9|16976.4|16972.4|193
1644847500000|2022-02-14 14:05:00|16989.4|16985.4|16984.9|16980.9|16994.4|16990.4|16984.4|16980.4|306
1644847800000|2022-02-14 14:10:00|16982.9|16978.9|16987.4|16983.4|16991.4|16987.4|16982.9|16978.9|80
1644848100000|2022-02-14 14:15:00|16988.9|16984.9|16984.4|16980.4|16989.4|16985.4|16974.9|16970.9|127
1644848400000|2022-02-14 14:20:00|16984.9|16980.9|16987.4|16983.4|16988.4|16984.4|16983.4|16979.4|58
1644848700000|2022-02-14 14:25:00|16986.9|16982.9|16974.9|16970.9|16987.4|16983.4|16972.9|16968.9|147
1644849000000|2022-02-14 14:30:00|16973.9|16969.9|16938.4|16934.4|16979.4|16975.4|16917.9|16913.9|1369
1644849300000|2022-02-14 14:35:00|16940.9|16936.9|16921.9|16917.9|16947.9|16943.9|16918.9|16914.9|615
1644849600000|2022-02-14 14:40:00|16922.4|16918.4|16946.4|16942.4|16962.4|16958.4|16918.9|16914.9|500
1644849900000|2022-02-14 14:45:00|16944.4|16940.4|16954.4|16950.4|16959.4|16955.4|16918.4|16914.4|402
1644850200000|2022-02-14 14:50:00|16952.4|16948.4|16964.4|16960.4|16969.4|16965.4|16949.4|16945.4|188
1644850500000|2022-02-14 14:55:00|16965.9|16961.9|16921.9|16917.9|16965.9|16961.9|16921.9|16917.9|397
1644850800000|2022-02-14 15:00:00|16925.4|16921.4|16893.4|16889.4|16927.9|16923.9|16891.4|16887.4|786
1644851100000|2022-02-14 15:05:00|16894.9|16890.9|16898.9|16894.9|16906.4|16902.4|16891.9|16887.9|309
1644851400000|2022-02-14 15:10:00|16899.4|16895.4|16913.4|16909.4|16935.9|16931.9|16897.9|16893.9|228
1644851700000|2022-02-14 15:15:00|16914.9|16910.9|16902.4|16898.4|16919.4|16915.4|16884.4|16880.4|354
1644852000000|2022-02-14 15:20:00|16904.4|16900.4|16914.4|16910.4|16919.9|16915.9|16890.4|16886.4|252
1644852300000|2022-02-14 15:25:00|16912.4|16908.4|16902.4|16898.4|16913.9|16909.9|16893.9|16889.9|170
1644852600000|2022-02-14 15:30:00|16906.9|16902.9|16882.4|16878.4|16909.4|16905.4|16870.9|16866.9|334
1644852900000|2022-02-14 15:35:00|16879.9|16875.9|16882.4|16878.4|16887.4|16883.4|16875.9|16871.9|169
1644853200000|2022-02-14 15:40:00|16884.4|16880.4|16892.9|16888.9|16899.4|16895.4|16878.4|16874.4|103
1644853500000|2022-02-14 15:45:00|16890.4|16886.4|16899.9|16895.9|16902.9|16898.9|16888.4|16884.4|125
1644853800000|2022-02-14 15:50:00|16903.4|16899.4|16892.4|16888.4|16908.4|16904.4|16885.4|16881.4|135
1644854100000|2022-02-14 15:55:00|16893.4|16889.4|16885.4|16881.4|16903.9|16899.9|16881.4|16877.4|117
1644854400000|2022-02-14 16:00:00|16888.4|16884.4|16887.9|16883.9|16894.4|16890.4|16876.9|16872.9|192
1644854700000|2022-02-14 16:05:00|16885.4|16881.4|16873.9|16869.9|16887.9|16883.9|16871.4|16867.4|140
1644855000000|2022-02-14 16:10:00|16875.4|16871.4|16860.4|16856.4|16877.4|16873.4|16860.4|16856.4|128
1644855300000|2022-02-14 16:15:00|16861.4|16857.4|16886.4|16882.4|16889.4|16885.4|16860.4|16856.4|238
1644855600000|2022-02-14 16:20:00|16887.4|16883.4|16892.9|16888.9|16895.4|16891.4|16880.9|16876.9|81
1644855900000|2022-02-14 16:25:00|16891.9|16887.9|16899.9|16895.9|16904.9|16900.9|16887.9|16883.9|171
1644856200000|2022-02-14 16:30:00|16898.4|16894.4|16917.9|16913.9|16922.9|16918.9|16887.9|16883.9|600
1644856500000|2022-02-14 16:35:00|16920.4|16916.4|16913.4|16909.4|16926.9|16922.9|16903.9|16899.9|194
1644856800000|2022-02-14 16:40:00|16911.9|16907.9|16912.4|16908.4|16917.4|16913.4|16908.4|16904.4|87
1644857100000|2022-02-14 16:45:00|16919.4|16915.4|16925.9|16921.9|16927.9|16923.9|16916.9|16912.9|59
1644857400000|2022-02-14 16:50:00|16929.4|16925.4|16917.9|16913.9|16929.4|16925.4|16911.9|16907.9|134
1644857700000|2022-02-14 16:55:00|16918.9|16914.9|16922.4|16918.4|16926.9|16922.9|16915.4|16911.4|130
1644858000000|2022-02-14 17:00:00|16921.4|16917.4|16926.4|16922.4|16933.9|16929.9|16916.9|16912.9|165
1644858300000|2022-02-14 17:05:00|16925.4|16921.4|16921.4|16917.4|16930.4|16926.4|16921.4|16917.4|141
1644858600000|2022-02-14 17:10:00|16924.4|16920.4|16929.4|16925.4|16934.9|16930.9|16922.4|16918.4|160
1644858900000|2022-02-14 17:15:00|16930.9|16926.9|16933.9|16929.9|16937.4|16933.4|16930.9|16926.9|149
1644859200000|2022-02-14 17:20:00|16932.9|16928.9|16935.4|16931.4|16936.9|16932.9|16928.4|16924.4|85
1644859500000|2022-02-14 17:25:00|16934.9|16930.9|16944.4|16940.4|16944.9|16940.9|16932.9|16928.9|124
1644859800000|2022-02-14 17:30:00|16943.4|16939.4|16946.4|16942.4|16952.9|16948.9|16940.9|16936.9|246
1644860100000|2022-02-14 17:35:00|16948.4|16944.4|16941.4|16937.4|16948.4|16944.4|16937.9|16933.9|101
1644860400000|2022-02-14 17:40:00|16940.9|16936.9|16948.4|16944.4|16950.4|16946.4|16940.9|16936.9|101
1644860700000|2022-02-14 17:45:00|16946.9|16942.9|16948.4|16944.4|16950.9|16946.9|16942.4|16938.4|101
1644861000000|2022-02-14 17:50:00|16951.4|16947.4|16948.4|16944.4|16952.4|16948.4|16945.4|16941.4|91
1644861300000|2022-02-14 17:55:00|16948.9|16944.9|16941.9|16937.9|16948.9|16944.9|16940.4|16936.4|60
1644861600000|2022-02-14 18:00:00|16942.4|16938.4|16948.9|16944.9|16949.9|16945.9|16939.9|16935.9|82
1644861900000|2022-02-14 18:05:00|16949.4|16945.4|16949.4|16945.4|16960.9|16956.9|16948.9|16944.9|88
1644862200000|2022-02-14 18:10:00|16948.4|16944.4|16938.4|16934.4|16951.4|16947.4|16936.9|16932.9|48
1644862500000|2022-02-14 18:15:00|16939.9|16935.9|16936.9|16932.9|16940.9|16936.9|16936.4|16932.4|243
1644862800000|2022-02-14 18:20:00|16936.4|16932.4|16938.4|16934.4|16941.9|16937.9|16936.4|16932.4|484
1644863100000|2022-02-14 18:25:00|16937.4|16933.4|16938.4|16934.4|16940.4|16936.4|16936.4|16932.4|193
1644863400000|2022-02-14 18:30:00|16937.9|16933.9|16927.9|16923.9|16939.4|16935.4|16919.9|16915.9|315
1644863700000|2022-02-14 18:35:00|16928.4|16924.4|16922.4|16918.4|16929.9|16925.9|16922.4|16918.4|85
1644864000000|2022-02-14 18:40:00|16919.4|16915.4|16916.4|16912.4|16921.4|16917.4|16910.4|16906.4|73
1644864300000|2022-02-14 18:45:00|16915.4|16911.4|16895.9|16891.9|16920.9|16916.9|16895.9|16891.9|148
1644864600000|2022-02-14 18:50:00|16896.4|16892.4|16846.4|16842.4|16896.4|16892.4|16844.9|16840.9|394
1644864900000|2022-02-14 18:55:00|16847.4|16843.4|16835.4|16831.4|16858.9|16854.9|16830.4|16826.4|286
1644865200000|2022-02-14 19:00:00|16835.9|16831.9|16826.4|16822.4|16837.9|16833.9|16822.9|16818.9|224
1644865500000|2022-02-14 19:05:00|16827.4|16823.4|16826.9|16822.9|16835.9|16831.9|16816.9|16812.9|111
1644865800000|2022-02-14 19:10:00|16827.4|16823.4|16832.4|16828.4|16846.4|16842.4|16821.9|16817.9|58
1644866100000|2022-02-14 19:15:00|16831.9|16827.9|16826.4|16822.4|16832.4|16828.4|16820.9|16816.9|59
1644866400000|2022-02-14 19:20:00|16826.9|16822.9|16827.4|16823.4|16843.4|16839.4|16825.4|16821.4|51
1644866700000|2022-02-14 19:25:00|16828.4|16824.4|16852.4|16848.4|16891.4|16887.4|16818.4|16814.4|357
1644867000000|2022-02-14 19:30:00|16849.4|16845.4|16872.4|16868.4|16876.4|16872.4|16835.4|16831.4|154
1644867300000|2022-02-14 19:35:00|16869.4|16865.4|16859.9|16855.9|16874.9|16870.9|16848.9|16844.9|139
1644867600000|2022-02-14 19:40:00|16859.4|16855.4|16855.4|16851.4|16872.4|16868.4|16847.9|16843.9|119
1644867900000|2022-02-14 19:45:00|16857.4|16853.4|16845.4|16841.4|16860.4|16856.4|16841.4|16837.4|86
1644868200000|2022-02-14 19:50:00|16849.4|16845.4|16864.9|16860.9|16882.4|16878.4|16848.9|16844.9|299
1644868500000|2022-02-14 19:55:00|16862.9|16858.9|16863.4|16859.4|16870.9|16866.9|16859.4|16855.4|105
1644868800000|2022-02-14 20:00:00|16862.9|16858.9|16859.4|16855.4|16870.4|16866.4|16857.4|16853.4|125
1644869100000|2022-02-14 20:05:00|16855.4|16851.4|16867.4|16863.4|16871.9|16867.9|16844.4|16840.4|107
1644869400000|2022-02-14 20:10:00|16865.4|16861.4|16878.9|16874.9|16879.4|16875.4|16854.4|16850.4|121
1644869700000|2022-02-14 20:15:00|16877.4|16873.4|16862.9|16858.9|16881.9|16877.9|16859.4|16855.4|128
1644870000000|2022-02-14 20:20:00|16859.9|16855.9|16879.4|16875.4|16889.9|16885.9|16857.9|16853.9|121
1644870300000|2022-02-14 20:25:00|16878.9|16874.9|16863.9|16859.9|16879.9|16875.9|16863.4|16859.4|188
1644870600000|2022-02-14 20:30:00|16862.4|16858.4|16887.9|16883.9|16889.9|16885.9|16862.4|16858.4|173
1644870900000|2022-02-14 20:35:00|16886.9|16882.9|16882.9|16878.9|16888.9|16884.9|16879.4|16875.4|77
1644871200000|2022-02-14 20:40:00|16885.4|16881.4|16881.4|16877.4|16887.4|16883.4|16868.4|16864.4|131
1644871500000|2022-02-14 20:45:00|16881.9|16877.9|16879.9|16875.9|16887.4|16883.4|16863.4|16859.4|158
1644871800000|2022-02-14 20:50:00|16879.4|16875.4|16871.9|16867.9|16879.4|16875.4|16862.4|16858.4|191
1644872100000|2022-02-14 20:55:00|16870.9|16866.9|16855.4|16851.4|16876.9|16872.9|16855.4|16851.4|169
1644872400000|2022-02-14 21:00:00|16856.4|16852.4|16857.4|16853.4|16858.9|16854.9|16854.9|16850.9|51
1644872700000|2022-02-14 21:05:00|16856.4|16852.4|16856.9|16852.9|16867.4|16863.4|16852.4|16848.4|61
1644873000000|2022-02-14 21:10:00|16857.9|16853.9|16865.1|16847.1|16865.1|16854.4|16851.4|16846.4|12450294
1644873300000|2022-02-14 21:15:00|16864.4|16846.4|16867.5|16849.5|16872.9|16854.9|16864.4|16846.4|0
1644873600000|2022-02-14 21:20:00|16868.2|16850.2|16868.5|16850.5|16869.5|16851.5|16866.2|16848.2|0
1644873900000|2022-02-14 21:25:00|16868.9|16850.9|16870.2|16852.2|16870.9|16852.9|16868.2|16850.2|0
1644874200000|2022-02-14 21:30:00|16870.5|16852.5|16871.9|16853.9|16872.9|16854.9|16868.2|16850.2|0
1644874500000|2022-02-14 21:35:00|16871.5|16853.5|16869.5|16851.5|16872.9|16854.9|16868.8|16850.8|0
1644874800000|2022-02-14 21:40:00|16869.2|16851.2|16864.8|16846.8|16870.5|16852.5|16863.5|16845.5|0
1644875100000|2022-02-14 21:45:00|16865.8|16847.8|16861.4|16843.4|16868.2|16850.2|16861.4|16843.4|0
1644875400000|2022-02-14 21:50:00|16861.1|16843.1|16857.8|16839.8|16864.1|16846.1|16855.8|16837.8|0
1644875700000|2022-02-14 21:55:00|16857.1|16839.1|16858.7|16840.7|16859.1|16841.1|16855.4|16837.4|0
1644876000000|2022-02-14 22:00:00|16858.8|16840.8|16861.6|16843.6|16862|16844|16858.8|16840.8|0
1644876300000|2022-02-14 22:05:00|16861.8|16843.8|16860.2|16842.2|16862.7|16844.7|16859.3|16841.3|0
1644876600000|2022-02-14 22:10:00|16859|16841|16859.6|16841.6|16860.8|16842.8|16859|16841|0
1644876900000|2022-02-14 22:15:00|16857|16839|16856|16838|16857.2|16839.2|16854.5|16836.5|0
1644877200000|2022-02-14 22:20:00|16855.6|16837.6|16856|16838|16856.3|16838.3|16855.5|16837.5|0
1644877500000|2022-02-14 22:25:00|16855.9|16837.9|16856.1|16838.1|16856.1|16838.1|16854.7|16836.7|0
1644877800000|2022-02-14 22:30:00|16856.2|16838.2|16855.9|16837.9|16856.2|16838.2|16855.9|16837.9|0
1644878100000|2022-02-14 22:35:00|16855.8|16837.8|16855.8|16837.8|16855.8|16837.8|16855.8|16837.8|0
1644878400000|2022-02-14 22:40:00|16855.7|16837.7|16855.9|16837.9|16856|16838|16855.3|16837.3|0
1644878700000|2022-02-14 22:45:00|16855.8|16837.8|16855.7|16837.7|16855.8|16837.8|16855.6|16837.6|0
1644879000000|2022-02-14 22:50:00|16855.8|16837.8|16855.8|16837.8|16855.8|16837.8|16855.8|16837.8|0
1644879300000|2022-02-14 22:55:00|16856|16838|16855.8|16837.8|16856.3|16838.3|16855.4|16837.4|0
1644879600000|2022-02-14 23:00:00|16850.3|16832.3|16860.7|16842.7|16861.4|16843.4|16850.3|16832.3|0
1644879900000|2022-02-14 23:05:00|16861|16843|16869.5|16851.5|16870.1|16852.1|16861|16843|0
1644880200000|2022-02-14 23:10:00|16870.1|16852.1|16871.5|16853.5|16872.8|16854.8|16869.4|16851.4|0
1644880500000|2022-02-14 23:15:00|16872.1|16854.1|16870.8|16852.8|16872.5|16854.5|16868.8|16850.8|0
1644880800000|2022-02-14 23:20:00|16871.5|16853.5|16874.1|16856.1|16874.8|16856.8|16870.1|16852.1|0
1644881100000|2022-02-14 23:25:00|16873.8|16855.8|16872.8|16854.8|16873.8|16855.8|16870.1|16852.1|0
1644881400000|2022-02-14 23:30:00|16872.5|16854.5|16873.8|16855.8|16877.8|16859.8|16871.8|16853.8|0
1644881700000|2022-02-14 23:35:00|16873.1|16855.1|16879.2|16861.2|16879.6|16861.6|16871.8|16853.8|0
1644882000000|2022-02-14 23:40:00|16879.6|16861.6|16879.2|16861.2|16880.8|16862.8|16877.9|16859.9|0
1644882300000|2022-02-14 23:45:00|16878.8|16860.8|16877.5|16859.5|16879.2|16861.2|16877.5|16859.5|0
1644882600000|2022-02-14 23:50:00|16877.8|16859.8|16880.2|16862.2|16881.5|16863.5|16877.5|16859.5|0
1644882900000|2022-02-14 23:55:00|16880.5|16862.5|16881.5|16863.5|16881.5|16863.5|16878.2|16860.2|0
1644883200000|2022-02-15 00:00:00|16882.9|16864.9|16877.1|16859.1|16886.5|16868.5|16875.8|16857.8|0
1644883500000|2022-02-15 00:05:00|16877.5|16859.5|16885.9|16867.9|16885.9|16867.9|16876.1|16858.1|0
1644883800000|2022-02-15 00:10:00|16885.2|16867.2|16874.8|16856.8|16885.9|16867.9|16874.4|16856.4|0
1644884100000|2022-02-15 00:15:00|16875.1|16857.1|16861.7|16843.7|16876.5|16858.5|16857.5|16839.5|0
1644884400000|2022-02-15 00:20:00|16861.6|16843.6|16853.9|16835.9|16862.1|16844.1|16849.1|16831.1|0
1644884700000|2022-02-15 00:25:00|16853.6|16835.6|16857.2|16839.2|16859.9|16841.9|16852.9|16834.9|0
1644885000000|2022-02-15 00:30:00|16857|16839|16845|16827|16857.2|16839.2|16841.5|16823.5|0
1644885300000|2022-02-15 00:35:00|16844.6|16826.6|16847.6|16829.6|16848.8|16830.8|16842.1|16824.1|0
1644885600000|2022-02-15 00:40:00|16847.4|16829.4|16848.4|16830.4|16851.2|16833.2|16845.1|16827.1|0
1644885900000|2022-02-15 00:45:00|16848.2|16830.2|16864.7|16846.7|16865.2|16847.2|16848.2|16830.2|0
1644886200000|2022-02-15 00:50:00|16864.5|16846.5|16860.2|16842.2|16865|16847|16857.3|16839.3|0
1644886500000|2022-02-15 00:55:00|16860.6|16842.6|16868.9|16850.9|16871.7|16853.7|16857.9|16839.9|0
1644886800000|2022-02-15 01:00:00|16869.2|16851.2|16913|16909|16927.5|16923.5|16869.2|16851.2|449
1644887100000|2022-02-15 01:05:00|16908.5|16904.5|16904|16900|16912|16908|16900.5|16896.5|125
1644887400000|2022-02-15 01:10:00|16903|16899|16916|16912|16919.5|16915.5|16901.5|16897.5|292
1644887700000|2022-02-15 01:15:00|16917.5|16913.5|16907.5|16903.5|16926.5|16922.5|16907.5|16903.5|190
1644888000000|2022-02-15 01:20:00|16908|16904|16919.5|16915.5|16925.5|16921.5|16908|16904|124
1644888300000|2022-02-15 01:25:00|16919|16915|16927|16923|16929.5|16925.5|16917.5|16913.5|127
1644888600000|2022-02-15 01:30:00|16925|16921|16898.5|16894.5|16927.5|16923.5|16894.5|16890.5|226
1644888900000|2022-02-15 01:35:00|16900.5|16896.5|16907.5|16903.5|16912.5|16908.5|16895.5|16891.5|123
1644889200000|2022-02-15 01:40:00|16906.5|16902.5|16900|16896|16908|16904|16896|16892|84
1644889500000|2022-02-15 01:45:00|16902.5|16898.5|16915|16911|16919|16915|16901.5|16897.5|91
1644889800000|2022-02-15 01:50:00|16913.5|16909.5|16916|16912|16921.5|16917.5|16910.5|16906.5|68
1644890100000|2022-02-15 01:55:00|16918|16914|16919|16915|16920.5|16916.5|16910|16906|84
1644890400000|2022-02-15 02:00:00|16917.5|16913.5|16920.5|16916.5|16924|16920|16913.5|16909.5|134
1644890700000|2022-02-15 02:05:00|16920|16916|16929|16925|16931|16927|16920|16916|143
1644891000000|2022-02-15 02:10:00|16930|16926|16928|16924|16933|16929|16922|16918|76
1644891300000|2022-02-15 02:15:00|16925.5|16921.5|16932.5|16928.5|16934.5|16930.5|16922.5|16918.5|86
1644891600000|2022-02-15 02:20:00|16934.5|16930.5|16939|16935|16940.5|16936.5|16934|16930|215
1644891900000|2022-02-15 02:25:00|16939.5|16935.5|16947.5|16943.5|16953|16949|16938.5|16934.5|150
1644892200000|2022-02-15 02:30:00|16947|16943|16955|16951|16956.5|16952.5|16947|16943|73
1644892500000|2022-02-15 02:35:00|16954.5|16950.5|16947|16943|16956.5|16952.5|16947|16943|57
1644892800000|2022-02-15 02:40:00|16945.5|16941.5|16950.5|16946.5|16956|16952|16944|16940|77
1644893100000|2022-02-15 02:45:00|16951.5|16947.5|16951|16947|16952.5|16948.5|16947|16943|36
1644893400000|2022-02-15 02:50:00|16950.5|16946.5|16941.5|16937.5|16950.5|16946.5|16938|16934|96
1644893700000|2022-02-15 02:55:00|16942.5|16938.5|16937|16933|16944.5|16940.5|16936.5|16932.5|115
1644894000000|2022-02-15 03:00:00|16936|16932|16934.5|16930.5|16941.5|16937.5|16930.5|16926.5|109
1644894300000|2022-02-15 03:05:00|16936.5|16932.5|16935|16931|16938.5|16934.5|16930.5|16926.5|49
1644894600000|2022-02-15 03:10:00|16935.5|16931.5|16932|16928|16938|16934|16929|16925|61
1644894900000|2022-02-15 03:15:00|16932.5|16928.5|16926.5|16922.5|16933|16929|16926.5|16922.5|31
1644895200000|2022-02-15 03:20:00|16927|16923|16925.5|16921.5|16933.5|16929.5|16920.5|16916.5|153
1644895500000|2022-02-15 03:25:00|16926|16922|16914|16910|16926|16922|16914|16910|108
1644895800000|2022-02-15 03:30:00|16914.5|16910.5|16910.5|16906.5|16916|16912|16900|16896|291
1644896100000|2022-02-15 03:35:00|16909.5|16905.5|16919.5|16915.5|16931|16927|16909|16905|405
1644896400000|2022-02-15 03:40:00|16921.5|16917.5|16910|16906|16926.5|16922.5|16909.5|16905.5|299
1644896700000|2022-02-15 03:45:00|16905.5|16901.5|16958.5|16954.5|16963.5|16959.5|16875|16871|3764
1644897000000|2022-02-15 03:50:00|16959|16955|16937.5|16933.5|16976|16972|16935|16931|2008
1644897300000|2022-02-15 03:55:00|16940|16936|16932.5|16928.5|16946.5|16942.5|16895|16891|2258
1644897600000|2022-02-15 04:00:00|16934|16930|16935.5|16931.5|16962|16958|16928|16924|1767
1644897900000|2022-02-15 04:05:00|16936.5|16932.5|16916.5|16912.5|16946.5|16942.5|16912|16908|1040
1644898200000|2022-02-15 04:10:00|16915.5|16911.5|16872.5|16868.5|16931.5|16927.5|16867|16863|1855
1644898500000|2022-02-15 04:15:00|16870.5|16866.5|16874|16870|16893|16889|16863.5|16859.5|1476
1644898800000|2022-02-15 04:20:00|16872.5|16868.5|16903.5|16899.5|16913|16909|16871|16867|1296
1644899100000|2022-02-15 04:25:00|16904|16900|16871|16867|16904.5|16900.5|16866|16862|914
1644899400000|2022-02-15 04:30:00|16868.5|16864.5|16853.5|16849.5|16870|16866|16842.5|16838.5|1437
1644899700000|2022-02-15 04:35:00|16851.5|16847.5|16867.5|16863.5|16875.5|16871.5|16834.5|16830.5|1344
1644900000000|2022-02-15 04:40:00|16869|16865|16867|16863|16876|16872|16855|16851|616
1644900300000|2022-02-15 04:45:00|16865.8|16861.8|16892.8|16888.8|16902|16898|16857.3|16853.3|751
1644900600000|2022-02-15 04:50:00|16892.5|16888.5|16891|16887|16897.3|16893.3|16877.3|16873.3|598
1644900900000|2022-02-15 04:55:00|16890.8|16886.8|16888.3|16884.3|16909.3|16905.3|16885.3|16881.3|781
1644901200000|2022-02-15 05:00:00|16888.8|16884.8|16872.3|16868.3|16899|16895|16872|16868|788
1644901500000|2022-02-15 05:05:00|16872.5|16868.5|16863.5|16859.5|16872.5|16868.5|16855|16851|1234
1644901800000|2022-02-15 05:10:00|16863.3|16859.3|16868.8|16864.8|16880.5|16876.5|16858.8|16854.8|584
1644902100000|2022-02-15 05:15:00|16868.5|16864.5|16869.8|16865.8|16882.3|16878.3|16866.8|16862.8|588
1644902400000|2022-02-15 05:20:00|16869.5|16865.5|16873.8|16869.8|16882.5|16878.5|16855.3|16851.3|573
1644902700000|2022-02-15 05:25:00|16874|16870|16904|16900|16905.5|16901.5|16874|16870|570
1644903000000|2022-02-15 05:30:00|16903.8|16899.8|16930.5|16926.5|16931.5|16927.5|16899|16895|1176
1644903300000|2022-02-15 05:35:00|16930|16926|16937|16933|16946|16942|16929|16925|1836
1644903600000|2022-02-15 05:40:00|16937.3|16933.3|16931|16927|16947.5|16943.5|16927|16923|1082
1644903900000|2022-02-15 05:45:00|16930.8|16926.8|16960|16956|16960.3|16956.3|16930.5|16926.5|863
1644904200000|2022-02-15 05:50:00|16959.8|16955.8|16957.5|16953.5|16968.3|16964.3|16956|16952|1178
1644904500000|2022-02-15 05:55:00|16957.8|16953.8|16959.3|16955.3|16962|16958|16938.5|16934.5|1084
1644904800000|2022-02-15 06:00:00|16960.3|16956.3|16992.8|16988.8|17000.3|16996.3|16960.3|16956.3|2506
1644905100000|2022-02-15 06:05:00|16993.8|16989.8|17000.3|16996.3|17000.5|16996.5|16983.3|16979.3|1169
1644905400000|2022-02-15 06:10:00|17000|16996|16995.8|16991.8|17011.5|17007.5|16994|16990|1453
1644905700000|2022-02-15 06:15:00|16995.3|16991.3|17018.5|17014.5|17024.3|17020.3|16995.3|16991.3|791
1644906000000|2022-02-15 06:20:00|17019|17015|17015.8|17011.8|17032.3|17028.3|17008|17004|865
1644906300000|2022-02-15 06:25:00|17016|17012|17045.3|17041.3|17051|17047|17016|17012|1841
1644906600000|2022-02-15 06:30:00|17045.5|17041.5|17048.8|17044.8|17068.8|17064.8|17044|17040|2034
1644906900000|2022-02-15 06:35:00|17048.5|17044.5|17075.8|17071.8|17079.5|17075.5|17034|17030|1717
1644907200000|2022-02-15 06:40:00|17075.5|17071.5|17064.5|17060.5|17086.5|17082.5|17062|17058|1449
1644907500000|2022-02-15 06:45:00|17065|17061|17082|17078|17084.3|17080.3|17063.5|17059.5|897
1644907800000|2022-02-15 06:50:00|17082.3|17078.3|17076.8|17072.8|17086.5|17082.5|17069.3|17065.3|959
1644908100000|2022-02-15 06:55:00|17077|17073|17039.3|17035.3|17079.5|17075.5|17036.5|17032.5|1830
1644908400000|2022-02-15 07:00:00|17039|17035|17050.3|17046.3|17055.3|17051.3|17024.5|17020.5|1296
1644908700000|2022-02-15 07:05:00|17050.8|17046.8|17072.8|17068.8|17084.8|17080.8|17047.8|17043.8|897
1644909000000|2022-02-15 07:10:00|17072.3|17068.3|17075|17071|17081|17077|17067|17063|498
1644909300000|2022-02-15 07:15:00|17075.3|17071.3|17096.3|17092.3|17097.5|17093.5|17059.5|17055.5|981
1644909600000|2022-02-15 07:20:00|17097.3|17093.3|17098.3|17094.3|17111.5|17107.5|17096.8|17092.8|1186
1644909900000|2022-02-15 07:25:00|17098.8|17094.8|17097.8|17093.8|17109.5|17105.5|17082|17078|585
1644910200000|2022-02-15 07:30:00|17098.3|17094.3|17116.5|17112.5|17121.3|17117.3|17098|17094|870
1644910500000|2022-02-15 07:35:00|17116.3|17112.3|17095|17091|17119.5|17115.5|17093.3|17089.3|1032
1644910800000|2022-02-15 07:40:00|17094.5|17090.5|17099|17095|17109.8|17105.8|17078.8|17074.8|1253
1644911100000|2022-02-15 07:45:00|17099.3|17095.3|17097.5|17093.5|17107|17103|17094|17090|633
1644911400000|2022-02-15 07:50:00|17097|17093|17069.5|17065.5|17098.3|17094.3|17067.5|17063.5|653
1644911700000|2022-02-15 07:55:00|17069.3|17065.3|17080.5|17076.5|17089.8|17085.8|17055.5|17051.5|715
1644912000000|2022-02-15 08:00:00|17080.3|17076.3|17101.3|17097.3|17104.5|17100.5|17070|17066|1094
1644912300000|2022-02-15 08:05:00|17101.8|17097.8|17140.5|17136.5|17142.8|17138.8|17097.3|17093.3|1289
1644912600000|2022-02-15 08:10:00|17140.8|17136.8|17172|17168|17178.5|17174.5|17137.8|17133.8|1577
1644912900000|2022-02-15 08:15:00|17172.5|17168.5|17209.5|17205.5|17210.3|17206.3|17161.5|17157.5|2876
1644913200000|2022-02-15 08:20:00|17209|17205|17239.3|17235.3|17240|17236|17189.3|17185.3|2159
1644913500000|2022-02-15 08:25:00|17240.3|17236.3|17233.8|17229.8|17252.5|17248.5|17221.3|17217.3|2981
1644913800000|2022-02-15 08:30:00|17234.3|17230.3|17264.3|17260.3|17271.3|17267.3|17234|17230|1570
1644914100000|2022-02-15 08:35:00|17264.8|17260.8|17295|17291|17299.8|17295.8|17247|17243|2125
1644914400000|2022-02-15 08:40:00|17295.3|17291.3|17292.3|17288.3|17306|17302|17276.5|17272.5|3168
1644914700000|2022-02-15 08:45:00|17291.5|17287.5|17291.5|17287.5|17314|17310|17291|17287|2265
1644915000000|2022-02-15 08:50:00|17291|17287|17273.3|17269.3|17303.3|17299.3|17266.3|17262.3|1855
1644915300000|2022-02-15 08:55:00|17272.3|17268.3|17294.3|17290.3|17296|17292|17263|17259|1504
1644915600000|2022-02-15 09:00:00|17294|17290|17297|17293|17310.5|17306.5|17288.5|17284.5|1410
1644915900000|2022-02-15 09:05:00|17296.3|17292.3|17323.8|17319.8|17327.8|17323.8|17289.8|17285.8|891
1644916200000|2022-02-15 09:10:00|17322.5|17318.5|17324|17320|17332|17328|17312|17308|1511
1644916500000|2022-02-15 09:15:00|17324.3|17320.3|17337.8|17333.8|17338.3|17334.3|17324|17320|857
1644916800000|2022-02-15 09:20:00|17337.5|17333.5|17347.3|17343.3|17364.3|17360.3|17337.5|17333.5|2291
1644917100000|2022-02-15 09:25:00|17347.5|17343.5|17325.5|17321.5|17350|17346|17321.3|17317.3|1621
1644917400000|2022-02-15 09:30:00|17325.8|17321.8|17350|17346|17359.3|17355.3|17325.8|17321.8|1358
1644917700000|2022-02-15 09:35:00|17351.5|17347.5|17354|17350|17367|17363|17350.8|17346.8|1400
1644918000000|2022-02-15 09:40:00|17354.3|17350.3|17357.3|17353.3|17358.8|17354.8|17337.3|17333.3|1365
1644918300000|2022-02-15 09:45:00|17357|17353|17375.5|17371.5|17376|17372|17351.5|17347.5|1792
1644918600000|2022-02-15 09:50:00|17374.8|17370.8|17369.3|17365.3|17379.8|17375.8|17355.3|17351.3|2663
1644918900000|2022-02-15 09:55:00|17368.8|17364.8|17360|17356|17369.3|17365.3|17355.3|17351.3|1927
1644919200000|2022-02-15 10:00:00|17355.7|17351.7|17334.7|17330.7|17367.7|17363.7|17333.2|17329.2|797
1644919500000|2022-02-15 10:05:00|17334.5|17330.5|17325.5|17321.5|17336.7|17332.7|17324.5|17320.5|584
1644919800000|2022-02-15 10:10:00|17325.8|17307.8|17323.3|17305.3|17327.9|17309.9|17317.6|17299.6|15576515
1644920100000|2022-02-15 10:15:00|17323.1|17305.1|17332.4|17314.4|17338.8|17320.8|17322.3|17304.3|0
1644920400000|2022-02-15 10:20:00|17332.3|17314.3|17300.3|17282.3|17339.2|17321.2|17292.7|17274.7|0
1644920700000|2022-02-15 10:25:00|17300.6|17282.6|17318.9|17300.9|17325.1|17307.1|17297.1|17279.1|0
1644921000000|2022-02-15 10:30:00|17318|17300|17330.5|17312.5|17336.3|17318.3|17314|17296|0
1644921300000|2022-02-15 10:35:00|17329.2|17311.2|17342.8|17324.8|17347|17329|17328.5|17310.5|0
1644921600000|2022-02-15 10:40:00|17341.5|17323.5|17344.7|17340.7|17356|17352|17340|17322|73
1644921900000|2022-02-15 10:45:00|17344.5|17340.5|17336.2|17332.2|17346.5|17342.5|17335.2|17331.2|60
1644922200000|2022-02-15 10:50:00|17336.5|17332.5|17331.5|17327.5|17339|17335|17330.2|17326.2|91
1644922500000|2022-02-15 10:55:00|17332.7|17328.7|17340|17336|17342.7|17338.7|17332.2|17328.2|88
1644922800000|2022-02-15 11:00:00|17340.2|17336.2|17348|17344|17351|17347|17338.7|17334.7|91
1644923100000|2022-02-15 11:05:00|17347.7|17343.7|17341|17337|17354|17350|17339.5|17335.5|91
1644923400000|2022-02-15 11:10:00|17341.2|17337.2|17365.5|17361.5|17366.7|17362.7|17339.2|17335.2|82
1644923700000|2022-02-15 11:15:00|17365.2|17361.2|17368.2|17364.2|17370.7|17366.7|17358.2|17354.2|103
1644924000000|2022-02-15 11:20:00|17370.2|17366.2|17365.7|17361.7|17371.2|17367.2|17365.7|17361.7|62
1644924300000|2022-02-15 11:25:00|17366.2|17362.2|17358.2|17354.2|17366.2|17362.2|17356.2|17352.2|113
1644924600000|2022-02-15 11:30:00|17359.2|17355.2|17357.7|17353.7|17363.2|17359.2|17356.2|17352.2|28
1644924900000|2022-02-15 11:35:00|17358.7|17354.7|17365.2|17361.2|17365.2|17361.2|17358.2|17354.2|32
1644925200000|2022-02-15 11:40:00|17364.2|17360.2|17364.2|17360.2|17364.2|17360.2|17357.2|17353.2|67
1644925500000|2022-02-15 11:45:00|17365.7|17361.7|17368.7|17364.7|17374.2|17370.2|17360.7|17356.7|100
1644925800000|2022-02-15 11:50:00|17368.2|17364.2|17360.2|17356.2|17368.2|17364.2|17358.2|17354.2|83
1644926100000|2022-02-15 11:55:00|17359.7|17355.7|17364.7|17360.7|17368.2|17364.2|17359.7|17355.7|111
1644926400000|2022-02-15 12:00:00|17362.2|17358.2|17358.7|17354.7|17364.2|17360.2|17351.2|17347.2|208
1644926700000|2022-02-15 12:05:00|17360.7|17356.7|17372.2|17368.2|17372.2|17368.2|17359.2|17355.2|54
1644927000000|2022-02-15 12:10:00|17370.7|17366.7|17377.2|17373.2|17380.7|17376.7|17370.7|17366.7|97
1644927300000|2022-02-15 12:15:00|17376.7|17372.7|17370.2|17366.2|17378.2|17374.2|17370.2|17366.2|70
1644927600000|2022-02-15 12:20:00|17371.2|17367.2|17368.2|17364.2|17373.7|17369.7|17366.2|17362.2|87
1644927900000|2022-02-15 12:25:00|17369.2|17365.2|17363.7|17359.7|17369.7|17365.7|17360.7|17356.7|68
1644928200000|2022-02-15 12:30:00|17362.7|17358.7|17364.2|17360.2|17364.7|17360.7|17359.7|17355.7|101
1644928500000|2022-02-15 12:35:00|17362.7|17358.7|17358.7|17354.7|17364.2|17360.2|17356.2|17352.2|83
1644928800000|2022-02-15 12:40:00|17357.7|17353.7|17360.7|17356.7|17363.7|17359.7|17351.7|17347.7|96
1644929100000|2022-02-15 12:45:00|17359.7|17355.7|17360.2|17356.2|17364.7|17360.7|17359.2|17355.2|94
1644929400000|2022-02-15 12:50:00|17359.7|17355.7|17363.2|17359.2|17365.2|17361.2|17355.7|17351.7|48
1644929700000|2022-02-15 12:55:00|17359.7|17355.7|17362.7|17358.7|17362.7|17358.7|17358.2|17354.2|19
1644930000000|2022-02-15 13:00:00|17363.2|17359.2|17365.2|17361.2|17366.7|17362.7|17362.2|17358.2|35
1644930300000|2022-02-15 13:05:00|17363.2|17359.2|17357.7|17353.7|17365.2|17361.2|17357.7|17353.7|106
1644930600000|2022-02-15 13:10:00|17359.7|17355.7|17363.2|17359.2|17365.2|17361.2|17358.7|17354.7|67
1644930900000|2022-02-15 13:15:00|17360.2|17356.2|17356.7|17352.7|17361.2|17357.2|17355.7|17351.7|28
1644931200000|2022-02-15 13:20:00|17355.7|17351.7|17358.7|17354.7|17358.7|17354.7|17353.7|17349.7|56
1644931500000|2022-02-15 13:25:00|17357.7|17353.7|17359.2|17355.2|17361.2|17357.2|17356.2|17352.2|37
1644931800000|2022-02-15 13:30:00|17355.2|17351.2|17348.7|17344.7|17358.7|17354.7|17347.7|17343.7|135
1644932100000|2022-02-15 13:35:00|17346.7|17342.7|17341.2|17337.2|17353.7|17349.7|17339.7|17335.7|169
1644932400000|2022-02-15 13:40:00|17342.2|17338.2|17358.7|17354.7|17358.7|17354.7|17339.7|17335.7|68
1644932700000|2022-02-15 13:45:00|17359.2|17355.2|17360.7|17356.7|17362.7|17358.7|17356.7|17352.7|64
1644933000000|2022-02-15 13:50:00|17361.2|17357.2|17357.2|17353.2|17361.2|17357.2|17356.7|17352.7|19
1644933300000|2022-02-15 13:55:00|17356.7|17352.7|17348.7|17344.7|17356.7|17352.7|17348.7|17344.7|50
1644933600000|2022-02-15 14:00:00|17348.2|17344.2|17347.7|17343.7|17348.2|17344.2|17341.7|17337.7|58
1644933900000|2022-02-15 14:05:00|17351.7|17347.7|17347.7|17343.7|17351.7|17347.7|17345.7|17341.7|25
1644934200000|2022-02-15 14:10:00|17347.2|17343.2|17339.2|17335.2|17347.2|17343.2|17339.2|17335.2|24
1644934500000|2022-02-15 14:15:00|17339.7|17335.7|17341.2|17337.2|17341.2|17337.2|17332.2|17328.2|57
1644934800000|2022-02-15 14:20:00|17342.7|17338.7|17344.7|17340.7|17346.2|17342.2|17340.2|17336.2|22
1644935100000|2022-02-15 14:25:00|17340.2|17336.2|17336.7|17332.7|17344.7|17340.7|17334.7|17330.7|42
1644935400000|2022-02-15 14:30:00|17337.2|17333.2|17375.2|17371.2|17376.2|17372.2|17337.2|17333.2|617
1644935700000|2022-02-15 14:35:00|17375.7|17371.7|17359.7|17355.7|17383.2|17379.2|17359.7|17355.7|854
1644936000000|2022-02-15 14:40:00|17362.7|17358.7|17353.2|17349.2|17364.2|17360.2|17350.2|17346.2|321
1644936300000|2022-02-15 14:45:00|17353.7|17349.7|17331.2|17327.2|17355.7|17351.7|17330.2|17326.2|429
1644936600000|2022-02-15 14:50:00|17330.2|17326.2|17322.2|17318.2|17330.2|17326.2|17314.2|17310.2|259
1644936900000|2022-02-15 14:55:00|17321.7|17317.7|17320.7|17316.7|17322.2|17318.2|17314.2|17310.2|535
1644937200000|2022-02-15 15:00:00|17323.2|17319.2|17323.7|17319.7|17334.2|17330.2|17312.7|17308.7|441
1644937500000|2022-02-15 15:05:00|17325.2|17321.2|17329.7|17325.7|17333.7|17329.7|17318.7|17314.7|158
1644937800000|2022-02-15 15:10:00|17326.7|17322.7|17323.7|17319.7|17330.7|17326.7|17312.2|17308.2|179
1644938100000|2022-02-15 15:15:00|17324.2|17320.2|17309.7|17305.7|17332.7|17328.7|17309.7|17305.7|290
1644938400000|2022-02-15 15:20:00|17311.7|17307.7|17306.2|17302.2|17313.7|17309.7|17301.7|17297.7|495
1644938700000|2022-02-15 15:25:00|17307.7|17303.7|17319.2|17315.2|17319.2|17315.2|17296.2|17292.2|461
1644939000000|2022-02-15 15:30:00|17320.2|17316.2|17334.7|17330.7|17340.2|17336.2|17315.7|17311.7|277
1644939300000|2022-02-15 15:35:00|17335.2|17331.2|17337.7|17333.7|17340.2|17336.2|17328.2|17324.2|128
1644939600000|2022-02-15 15:40:00|17334.2|17330.2|17348.2|17344.2|17348.7|17344.7|17331.7|17327.7|173
1644939900000|2022-02-15 15:45:00|17349.2|17345.2|17357.7|17353.7|17360.2|17356.2|17345.7|17341.7|319
1644940200000|2022-02-15 15:50:00|17356.7|17352.7|17347.2|17343.2|17358.2|17354.2|17344.2|17340.2|174
1644940500000|2022-02-15 15:55:00|17349.7|17345.7|17356.2|17352.2|17356.2|17352.2|17348.2|17344.2|81
1644940800000|2022-02-15 16:00:00|17355.7|17351.7|17362.7|17358.7|17363.2|17359.2|17354.7|17350.7|103
1644941100000|2022-02-15 16:05:00|17363.2|17359.2|17364.2|17360.2|17365.7|17361.7|17355.2|17351.2|87
1644941400000|2022-02-15 16:10:00|17363.2|17359.2|17354.7|17350.7|17366.2|17362.2|17353.2|17349.2|114
1644941700000|2022-02-15 16:15:00|17354.2|17350.2|17351.2|17347.2|17359.2|17355.2|17351.2|17347.2|129
1644942000000|2022-02-15 16:20:00|17355.7|17351.7|17363.2|17359.2|17365.7|17361.7|17355.7|17351.7|127
1644942300000|2022-02-15 16:25:00|17364.2|17360.2|17358.2|17354.2|17364.2|17360.2|17351.2|17347.2|170
1644942600000|2022-02-15 16:30:00|17358.7|17354.7|17385.2|17381.2|17385.2|17381.2|17357.7|17353.7|499
1644942900000|2022-02-15 16:35:00|17384.7|17380.7|17397.7|17393.7|17400.2|17396.2|17384.7|17380.7|359
1644943200000|2022-02-15 16:40:00|17397.2|17393.2|17389.7|17385.7|17398.2|17394.2|17389.7|17385.7|86
1644943500000|2022-02-15 16:45:00|17392.2|17388.2|17394.2|17390.2|17395.7|17391.7|17389.2|17385.2|73
1644943800000|2022-02-15 16:50:00|17395.2|17391.2|17395.2|17391.2|17396.7|17392.7|17388.2|17384.2|94
1644944100000|2022-02-15 16:55:00|17395.7|17391.7|17403.7|17399.7|17405.2|17401.2|17395.7|17391.7|246
1644944400000|2022-02-15 17:00:00|17405.2|17401.2|17396.2|17392.2|17409.2|17405.2|17395.7|17391.7|197
1644944700000|2022-02-15 17:05:00|17399.2|17395.2|17395.2|17391.2|17400.2|17396.2|17391.2|17387.2|140
1644945000000|2022-02-15 17:10:00|17396.2|17392.2|17392.7|17388.7|17400.2|17396.2|17392.2|17388.2|117
1644945300000|2022-02-15 17:15:00|17393.2|17389.2|17375.7|17371.7|17393.7|17389.7|17375.7|17371.7|162
1644945600000|2022-02-15 17:20:00|17377.7|17373.7|17371.7|17367.7|17380.7|17376.7|17370.7|17366.7|85
1644945900000|2022-02-15 17:25:00|17373.7|17369.7|17378.2|17374.2|17378.7|17374.7|17364.7|17360.7|57
1644946200000|2022-02-15 17:30:00|17377.2|17373.2|17375.2|17371.2|17381.2|17377.2|17372.7|17368.7|68
1644946500000|2022-02-15 17:35:00|17378.7|17374.7|17374.2|17370.2|17380.7|17376.7|17373.2|17369.2|65
1644946800000|2022-02-15 17:40:00|17370.2|17366.2|17369.7|17365.7|17376.2|17372.2|17366.2|17362.2|136
1644947100000|2022-02-15 17:45:00|17368.7|17364.7|17352.7|17348.7|17370.7|17366.7|17351.7|17347.7|87
1644947400000|2022-02-15 17:50:00|17353.7|17349.7|17359.7|17355.7|17360.2|17356.2|17353.7|17349.7|22
1644947700000|2022-02-15 17:55:00|17363.7|17359.7|17363.7|17359.7|17371.2|17367.2|17363.2|17359.2|29
1644948000000|2022-02-15 18:00:00|17362.2|17358.2|17365.7|17361.7|17369.2|17365.2|17360.7|17356.7|36
1644948300000|2022-02-15 18:05:00|17368.2|17364.2|17379.2|17375.2|17380.7|17376.7|17367.2|17363.2|66
1644948600000|2022-02-15 18:10:00|17377.7|17373.7|17384.7|17380.7|17384.7|17380.7|17375.2|17371.2|58
1644948900000|2022-02-15 18:15:00|17385.2|17381.2|17380.7|17376.7|17385.2|17381.2|17378.7|17374.7|34
1644949200000|2022-02-15 18:20:00|17384.7|17380.7|17378.2|17374.2|17392.2|17388.2|17378.2|17374.2|102
1644949500000|2022-02-15 18:25:00|17378.7|17374.7|17379.7|17375.7|17383.2|17379.2|17377.2|17373.2|118
1644949800000|2022-02-15 18:30:00|17382.2|17378.2|17384.7|17380.7|17385.7|17381.7|17379.7|17375.7|126
1644950100000|2022-02-15 18:35:00|17387.2|17383.2|17377.7|17373.7|17388.7|17384.7|17376.7|17372.7|107
1644950400000|2022-02-15 18:40:00|17378.2|17374.2|17378.7|17374.7|17378.7|17374.7|17373.7|17369.7|186
1644950700000|2022-02-15 18:45:00|17379.7|17375.7|17386.2|17382.2|17386.2|17382.2|17375.7|17371.7|136
1644951000000|2022-02-15 18:50:00|17385.2|17381.2|17386.7|17382.7|17388.2|17384.2|17384.2|17380.2|93
1644951300000|2022-02-15 18:55:00|17388.7|17384.7|17389.7|17385.7|17390.7|17386.7|17387.7|17383.7|44
1644951600000|2022-02-15 19:00:00|17390.7|17386.7|17394.7|17390.7|17395.7|17391.7|17390.7|17386.7|56
1644951900000|2022-02-15 19:05:00|17387.2|17383.2|17385.7|17381.7|17387.2|17383.2|17378.2|17374.2|66
1644952200000|2022-02-15 19:10:00|17387.7|17383.7|17387.7|17383.7|17390.2|17386.2|17385.2|17381.2|35
1644952500000|2022-02-15 19:15:00|17388.7|17384.7|17392.7|17388.7|17397.7|17393.7|17386.7|17382.7|50
1644952800000|2022-02-15 19:20:00|17397.2|17393.2|17390.7|17386.7|17400.2|17396.2|17390.7|17386.7|47
1644953100000|2022-02-15 19:25:00|17391.2|17387.2|17389.2|17385.2|17394.7|17390.7|17385.7|17381.7|176
1644953400000|2022-02-15 19:30:00|17389.7|17385.7|17379.2|17375.2|17392.2|17388.2|17379.2|17375.2|88
1644953700000|2022-02-15 19:35:00|17385.7|17381.7|17386.2|17382.2|17387.7|17383.7|17382.7|17378.7|23
1644954000000|2022-02-15 19:40:00|17386.7|17382.7|17395.7|17391.7|17395.7|17391.7|17378.2|17374.2|85
1644954300000|2022-02-15 19:45:00|17394.7|17390.7|17392.7|17388.7|17400.7|17396.7|17391.2|17387.2|79
1644954600000|2022-02-15 19:50:00|17391.7|17387.7|17394.2|17390.2|17394.2|17390.2|17384.7|17380.7|97
1644954900000|2022-02-15 19:55:00|17392.7|17388.7|17394.7|17390.7|17396.2|17392.2|17383.7|17379.7|105
1644955200000|2022-02-15 20:00:00|17396.7|17392.7|17404.7|17400.7|17404.7|17400.7|17392.2|17388.2|84
1644955500000|2022-02-15 20:05:00|17403.2|17399.2|17400.7|17396.7|17403.2|17399.2|17393.7|17389.7|89
1644955800000|2022-02-15 20:10:00|17398.7|17394.7|17401.7|17397.7|17405.7|17401.7|17397.7|17393.7|45
1644956100000|2022-02-15 20:15:00|17399.7|17395.7|17400.7|17396.7|17402.7|17398.7|17394.2|17390.2|35
1644956400000|2022-02-15 20:20:00|17402.7|17398.7|17400.2|17396.2|17403.2|17399.2|17392.2|17388.2|30
1644956700000|2022-02-15 20:25:00|17397.7|17393.7|17393.7|17389.7|17397.7|17393.7|17393.2|17389.2|33
1644957000000|2022-02-15 20:30:00|17395.2|17391.2|17379.7|17375.7|17398.7|17394.7|17378.7|17374.7|96
1644957300000|2022-02-15 20:35:00|17380.2|17376.2|17376.7|17372.7|17388.7|17384.7|17375.2|17371.2|85
1644957600000|2022-02-15 20:40:00|17377.7|17373.7|17388.2|17384.2|17391.7|17387.7|17369.2|17365.2|222
1644957900000|2022-02-15 20:45:00|17389.2|17385.2|17374.2|17370.2|17389.2|17385.2|17366.7|17362.7|200
1644958200000|2022-02-15 20:50:00|17377.7|17373.7|17400.2|17396.2|17409.2|17405.2|17377.7|17373.7|167
1644958500000|2022-02-15 20:55:00|17397.2|17393.2|17401.2|17397.2|17404.7|17400.7|17388.2|17384.2|124
1644958800000|2022-02-15 21:00:00|17393.7|17389.7|17381.7|17377.7|17398.2|17394.2|17381.2|17377.2|64
1644959100000|2022-02-15 21:05:00|17382.7|17378.7|17382.2|17378.2|17384.7|17380.7|17379.7|17375.7|47
1644959400000|2022-02-15 21:10:00|17380.2|17376.2|17391.3|17373.3|17391.7|17380.7|17380.2|17373|15699360
1644959700000|2022-02-15 21:15:00|17391|17373|17397.8|17379.8|17398.5|17380.5|17389.7|17371.7|0
1644960000000|2022-02-15 21:20:00|17397.2|17379.2|17401.9|17383.9|17403.3|17385.3|17396.5|17378.5|0
1644960300000|2022-02-15 21:25:00|17402.6|17384.6|17405.4|17387.4|17406|17388|17401.9|17383.9|0
1644960600000|2022-02-15 21:30:00|17404.7|17386.7|17406|17388|17407.4|17389.4|17404|17386|0
1644960900000|2022-02-15 21:35:00|17406.7|17388.7|17404|17386|17407.4|17389.4|17403.3|17385.3|0
1644961200000|2022-02-15 21:40:00|17404.7|17386.7|17397.2|17379.2|17405.4|17387.4|17396.5|17378.5|0
1644961500000|2022-02-15 21:45:00|17396.5|17378.5|17388.6|17370.6|17398.9|17380.9|17388.3|17370.3|0
1644961800000|2022-02-15 21:50:00|17389.7|17371.7|17396.9|17378.9|17398.2|17380.2|17388.3|17370.3|0
1644962100000|2022-02-15 21:55:00|17396.2|17378.2|17398.9|17380.9|17402.3|17384.3|17392.8|17374.8|0
1644962400000|2022-02-15 22:00:00|17399.1|17381.1|17399.6|17381.6|17399.9|17381.9|17398.5|17380.5|0
1644962700000|2022-02-15 22:05:00|17399.9|17381.9|17399.6|17381.6|17399.9|17381.9|17397.3|17379.3|0
1644963000000|2022-02-15 22:10:00|17399|17381|17396.7|17378.7|17399|17381|17396.4|17378.4|0
1644963300000|2022-02-15 22:15:00|17396.4|17378.4|17394.4|17376.4|17396.4|17378.4|17394.4|17376.4|0
1644963600000|2022-02-15 22:20:00|17394.3|17376.3|17393.4|17375.4|17395.2|17377.2|17393|17375|0
1644963900000|2022-02-15 22:25:00|17394.6|17376.6|17393.8|17375.8|17394.6|17376.6|17392.6|17374.6|0
1644964200000|2022-02-15 22:30:00|17393.7|17375.7|17393.7|17375.7|17394.7|17376.7|17393.5|17375.5|0
1644964500000|2022-02-15 22:35:00|17393.6|17375.6|17393.8|17375.8|17394.1|17376.1|17393.4|17375.4|0
1644964800000|2022-02-15 22:40:00|17394.1|17376.1|17394.1|17376.1|17394.9|17376.9|17393.6|17375.6|0
1644965100000|2022-02-15 22:45:00|17394|17376|17394.1|17376.1|17394.1|17376.1|17393.6|17375.6|0
1644965400000|2022-02-15 22:50:00|17394.7|17376.7|17395.1|17377.1|17395.2|17377.2|17394.3|17376.3|0
1644965700000|2022-02-15 22:55:00|17395.2|17377.2|17396.7|17378.7|17399.1|17381.1|17395.2|17377.2|0
1644966000000|2022-02-15 23:00:00|17396.6|17378.6|17401.8|17383.8|17403.5|17385.5|17395.3|17377.3|0
1644966300000|2022-02-15 23:05:00|17401.2|17383.2|17401.2|17383.2|17405.3|17387.3|17399.8|17381.8|0
1644966600000|2022-02-15 23:10:00|17401.8|17383.8|17397.1|17379.1|17402.5|17384.5|17396.4|17378.4|0
1644966900000|2022-02-15 23:15:00|17396.4|17378.4|17397.4|17379.4|17400.5|17382.5|17395.3|17377.3|0
1644967200000|2022-02-15 23:20:00|17397.7|17379.7|17391.9|17373.9|17397.7|17379.7|17390.9|17372.9|0
1644967500000|2022-02-15 23:25:00|17392.3|17374.3|17391.6|17373.6|17395.7|17377.7|17389.5|17371.5|0
1644967800000|2022-02-15 23:30:00|17392.3|17374.3|17394.6|17376.6|17397.7|17379.7|17391.2|17373.2|0
1644968100000|2022-02-15 23:35:00|17394.2|17376.2|17398.4|17380.4|17398.7|17380.7|17394.2|17376.2|0
1644968400000|2022-02-15 23:40:00|17398|17380|17395.3|17377.3|17399.7|17381.7|17395.3|17377.3|0
1644968700000|2022-02-15 23:45:00|17394.6|17376.6|17384.4|17366.4|17396.7|17378.7|17384.4|17366.4|0
1644969000000|2022-02-15 23:50:00|17383.7|17365.7|17385.1|17367.1|17387.8|17369.8|17381.7|17363.7|0
1644969300000|2022-02-15 23:55:00|17383.7|17365.7|17386.4|17368.4|17387.8|17369.8|17383.7|17365.7|0
1644969600000|2022-02-16 00:00:00|17385.8|17367.8|17388.2|17370.2|17389.9|17371.9|17383|17365|0
1644969900000|2022-02-16 00:05:00|17387.9|17369.9|17389.6|17371.6|17390.3|17372.3|17381.4|17363.4|0
1644970200000|2022-02-16 00:10:00|17390.3|17372.3|17381.1|17363.1|17390.9|17372.9|17381.1|17363.1|0
1644970500000|2022-02-16 00:15:00|17381.8|17363.8|17385.2|17367.2|17385.7|17367.7|17379.9|17361.9|0
1644970800000|2022-02-16 00:20:00|17384.8|17366.8|17379.2|17361.2|17384.9|17366.9|17378.2|17360.2|0
1644971100000|2022-02-16 00:25:00|17378.3|17360.3|17378.2|17360.2|17382.7|17364.7|17378|17360|0
1644971400000|2022-02-16 00:30:00|17378|17360|17379.4|17361.4|17380.3|17362.3|17373|17355|0
1644971700000|2022-02-16 00:35:00|17379|17361|17380.6|17362.6|17383.4|17365.4|17379|17361|0
1644972000000|2022-02-16 00:40:00|17380.5|17362.5|17378.3|17360.3|17381.5|17363.5|17377.5|17359.5|0
1644972300000|2022-02-16 00:45:00|17378.1|17360.1|17374|17356|17379|17361|17373.7|17355.7|0
1644972600000|2022-02-16 00:50:00|17374.9|17356.9|17373.7|17355.7|17376.4|17358.4|17367.7|17349.7|0
1644972900000|2022-02-16 00:55:00|17373.4|17355.4|17370.2|17352.2|17374.5|17356.5|17366.9|17348.9|0
1644973200000|2022-02-16 01:00:00|17364.2|17360.2|17393.7|17389.7|17407.7|17403.7|17364.2|17360.2|850
1644973500000|2022-02-16 01:05:00|17393.2|17389.2|17391.7|17387.7|17404.7|17400.7|17388.2|17384.2|684
1644973800000|2022-02-16 01:10:00|17389.2|17385.2|17378.7|17374.7|17389.2|17385.2|17376.2|17372.2|266
1644974100000|2022-02-16 01:15:00|17376.7|17372.7|17375.2|17371.2|17379.7|17375.7|17374.2|17370.2|194
1644974400000|2022-02-16 01:20:00|17376.2|17372.2|17375.7|17371.7|17378.2|17374.2|17373.2|17369.2|151
1644974700000|2022-02-16 01:25:00|17375.2|17371.2|17370.7|17366.7|17377.7|17373.7|17370.7|17366.7|143
1644975000000|2022-02-16 01:30:00|17371.7|17367.7|17363.2|17359.2|17372.7|17368.7|17362.2|17358.2|121
1644975300000|2022-02-16 01:35:00|17362.7|17358.7|17363.2|17359.2|17367.7|17363.7|17358.2|17354.2|92
1644975600000|2022-02-16 01:40:00|17364.2|17360.2|17362.2|17358.2|17370.7|17366.7|17362.2|17358.2|172
1644975900000|2022-02-16 01:45:00|17361.7|17357.7|17359.2|17355.2|17366.2|17362.2|17358.2|17354.2|192
1644976200000|2022-02-16 01:50:00|17359.7|17355.7|17360.7|17356.7|17363.2|17359.2|17359.2|17355.2|54
1644976500000|2022-02-16 01:55:00|17361.2|17357.2|17359.7|17355.7|17362.7|17358.7|17359.7|17355.7|55
1644976800000|2022-02-16 02:00:00|17359.2|17355.2|17366.2|17362.2|17366.2|17362.2|17357.2|17353.2|155
1644977100000|2022-02-16 02:05:00|17366.7|17362.7|17369.7|17365.7|17370.2|17366.2|17359.7|17355.7|331
1644977400000|2022-02-16 02:10:00|17370.2|17366.2|17367.2|17363.2|17373.2|17369.2|17361.7|17357.7|215
1644977700000|2022-02-16 02:15:00|17367.7|17363.7|17372.7|17368.7|17373.7|17369.7|17364.7|17360.7|140
1644978000000|2022-02-16 02:20:00|17371.7|17367.7|17377.2|17373.2|17377.7|17373.7|17371.7|17367.7|26
1644978300000|2022-02-16 02:25:00|17376.7|17372.7|17376.2|17372.2|17379.2|17375.2|17376.2|17372.2|18
1644978600000|2022-02-16 02:30:00|17374.2|17370.2|17375.7|17371.7|17375.7|17371.7|17362.2|17358.2|254
1644978900000|2022-02-16 02:35:00|17375.2|17371.2|17374.7|17370.7|17377.7|17373.7|17372.7|17368.7|27
1644979200000|2022-02-16 02:40:00|17376.2|17372.2|17373.2|17369.2|17376.2|17372.2|17371.7|17367.7|30
1644979500000|2022-02-16 02:45:00|17372.7|17368.7|17378.2|17374.2|17379.2|17375.2|17370.2|17366.2|89
1644979800000|2022-02-16 02:50:00|17376.7|17372.7|17376.2|17372.2|17381.7|17377.7|17376.2|17372.2|41
1644980100000|2022-02-16 02:55:00|17377.2|17373.2|17381.7|17377.7|17382.2|17378.2|17374.7|17370.7|81
1644980400000|2022-02-16 03:00:00|17381.2|17377.2|17380.7|17376.7|17384.2|17380.2|17379.2|17375.2|51
1644980700000|2022-02-16 03:05:00|17382.2|17378.2|17384|17380|17388|17384|17382.2|17378.2|86
1644981000000|2022-02-16 03:10:00|17384.5|17380.5|17389|17385|17389.5|17385.5|17383.5|17379.5|77
1644981300000|2022-02-16 03:15:00|17388.5|17384.5|17384.5|17380.5|17388.5|17384.5|17381.5|17377.5|61
1644981600000|2022-02-16 03:20:00|17385|17381|17377|17373|17385|17381|17377|17373|75
1644981900000|2022-02-16 03:25:00|17377.5|17373.5|17385|17381|17386|17382|17377.5|17373.5|124
1644982200000|2022-02-16 03:30:00|17384.5|17380.5|17385|17381|17390|17386|17377|17373|276
1644982500000|2022-02-16 03:35:00|17383|17379|17389.5|17385.5|17390|17386|17380|17376|168
1644982800000|2022-02-16 03:40:00|17389|17385|17388|17384|17392.5|17388.5|17386|17382|278
1644983100000|2022-02-16 03:45:00|17387.5|17383.5|17398.5|17394.5|17431|17427|17378.5|17374.5|3382
1644983400000|2022-02-16 03:50:00|17401|17397|17322|17318|17406|17402|17319.5|17315.5|2611
1644983700000|2022-02-16 03:55:00|17323|17319|17381.5|17377.5|17391|17387|17316|17312|2029
1644984000000|2022-02-16 04:00:00|17377.5|17373.5|17382|17378|17421|17417|17376|17372|2311
1644984300000|2022-02-16 04:05:00|17384|17380|17360.5|17356.5|17397.5|17393.5|17338.5|17334.5|3022
1644984600000|2022-02-16 04:10:00|17359.5|17355.5|17344.5|17340.5|17373.5|17369.5|17344|17340|776
1644984900000|2022-02-16 04:15:00|17343.5|17339.5|17355.5|17351.5|17373.5|17369.5|17340.5|17336.5|958
1644985200000|2022-02-16 04:20:00|17353|17349|17303.5|17299.5|17372|17368|17303.5|17299.5|1365
1644985500000|2022-02-16 04:25:00|17302.5|17298.5|17323|17319|17335.5|17331.5|17300|17296|1615
1644985800000|2022-02-16 04:30:00|17325|17321|17342.5|17338.5|17369.5|17365.5|17317.5|17313.5|1123
1644986100000|2022-02-16 04:35:00|17345|17341|17324|17320|17351|17347|17319|17315|739
1644986400000|2022-02-16 04:40:00|17325|17321|17319.5|17315.5|17337|17333|17317|17313|888
1644986700000|2022-02-16 04:45:00|17319.3|17315.3|17351.3|17347.3|17355|17351|17314.3|17310.3|1643
1644987000000|2022-02-16 04:50:00|17350.5|17346.5|17348.8|17344.8|17359.8|17355.8|17334|17330|959
1644987300000|2022-02-16 04:55:00|17349.3|17345.3|17336.5|17332.5|17350.3|17346.3|17329.8|17325.8|769
1644987600000|2022-02-16 05:00:00|17336.8|17332.8|17342.5|17338.5|17347.5|17343.5|17331.3|17327.3|897
1644987900000|2022-02-16 05:05:00|17342.3|17338.3|17345.3|17341.3|17353|17349|17327|17323|1119
1644988200000|2022-02-16 05:10:00|17344.8|17340.8|17336.5|17332.5|17355.5|17351.5|17332.3|17328.3|900
1644988500000|2022-02-16 05:15:00|17336.3|17332.3|17333.3|17329.3|17339|17335|17316|17312|1170
1644988800000|2022-02-16 05:20:00|17333.5|17329.5|17293.3|17289.3|17334.3|17330.3|17289.3|17285.3|1224
1644989100000|2022-02-16 05:25:00|17293|17289|17271.3|17267.3|17308.5|17304.5|17255.8|17251.8|1714
1644989400000|2022-02-16 05:30:00|17270.8|17266.8|17252.8|17248.8|17278.8|17274.8|17240.8|17236.8|1530
1644989700000|2022-02-16 05:35:00|17253|17249|17265.5|17261.5|17285.3|17281.3|17247|17243|1313
1644990000000|2022-02-16 05:40:00|17263.8|17259.8|17273.5|17269.5|17275.8|17271.8|17250.5|17246.5|832
1644990300000|2022-02-16 05:45:00|17273.3|17269.3|17303.8|17299.8|17305|17301|17271|17267|744
1644990600000|2022-02-16 05:50:00|17304|17300|17322.3|17318.3|17328.5|17324.5|17304|17300|810
1644990900000|2022-02-16 05:55:00|17322|17318|17317.8|17313.8|17331.3|17327.3|17296.8|17292.8|706
1644991200000|2022-02-16 06:00:00|17317.5|17313.5|17303.3|17299.3|17317.8|17313.8|17300.3|17296.3|456
1644991500000|2022-02-16 06:05:00|17302.8|17298.8|17277.3|17273.3|17303.8|17299.8|17272.8|17268.8|818
1644991800000|2022-02-16 06:10:00|17276.3|17272.3|17293.5|17289.5|17306.5|17302.5|17274.3|17270.3|460
1644992100000|2022-02-16 06:15:00|17293.8|17289.8|17312.3|17308.3|17313|17309|17293.8|17289.8|371
1644992400000|2022-02-16 06:20:00|17311|17307|17318|17314|17326.3|17322.3|17306.8|17302.8|428
1644992700000|2022-02-16 06:25:00|17317.8|17313.8|17303|17299|17322|17318|17299.5|17295.5|633
1644993000000|2022-02-16 06:30:00|17302.8|17298.8|17298|17294|17309|17305|17292|17288|576
1644993300000|2022-02-16 06:35:00|17297.8|17293.8|17314.8|17310.8|17339.5|17335.5|17297.8|17293.8|836
1644993600000|2022-02-16 06:40:00|17315|17311|17332.5|17328.5|17335.3|17331.3|17311.8|17307.8|345
1644993900000|2022-02-16 06:45:00|17331.8|17327.8|17364.3|17360.3|17372.3|17368.3|17331|17327|995
1644994200000|2022-02-16 06:50:00|17363.5|17359.5|17375.8|17371.8|17391.8|17387.8|17355|17351|951
1644994500000|2022-02-16 06:55:00|17377|17373|17380.3|17376.3|17392.3|17388.3|17376.5|17372.5|599
1644994800000|2022-02-16 07:00:00|17379.8|17375.8|17397|17393|17399|17395|17363.5|17359.5|883
1644995100000|2022-02-16 07:05:00|17397.3|17393.3|17423.3|17419.3|17423.5|17419.5|17391|17387|1244
1644995400000|2022-02-16 07:10:00|17424|17420|17404.5|17400.5|17425|17421|17391.3|17387.3|1111
1644995700000|2022-02-16 07:15:00|17404.8|17400.8|17413.3|17409.3|17421|17417|17393.8|17389.8|770
1644996000000|2022-02-16 07:20:00|17412|17408|17376.5|17372.5|17416.5|17412.5|17365.5|17361.5|1009
1644996300000|2022-02-16 07:25:00|17377.5|17373.5|17386.3|17382.3|17397.8|17393.8|17373.5|17369.5|503
1644996600000|2022-02-16 07:30:00|17385.8|17381.8|17417|17413|17418.3|17414.3|17385.3|17381.3|474
1644996900000|2022-02-16 07:35:00|17417.5|17413.5|17414|17410|17418.5|17414.5|17403.5|17399.5|397
1644997200000|2022-02-16 07:40:00|17413|17409|17412|17408|17424.5|17420.5|17395.5|17391.5|431
1644997500000|2022-02-16 07:45:00|17412.5|17408.5|17391.5|17387.5|17420|17416|17383.5|17379.5|377
1644997800000|2022-02-16 07:50:00|17391.3|17387.3|17400.5|17396.5|17411.5|17407.5|17381.3|17377.3|639
1644998100000|2022-02-16 07:55:00|17400.8|17396.8|17427.8|17423.8|17428.3|17424.3|17398|17394|690
1644998400000|2022-02-16 08:00:00|17429.3|17425.3|17424|17420|17437|17433|17414.8|17410.8|1232
1644998700000|2022-02-16 08:05:00|17425.8|17421.8|17428.3|17424.3|17434|17430|17417|17413|792
1644999000000|2022-02-16 08:10:00|17429|17425|17456|17452|17457|17453|17429|17425|1726
1644999300000|2022-02-16 08:15:00|17456.3|17452.3|17474.3|17470.3|17475.8|17471.8|17456|17452|1480
1644999600000|2022-02-16 08:20:00|17475.3|17471.3|17469.3|17465.3|17489.8|17485.8|17469.3|17465.3|1122
1644999900000|2022-02-16 08:25:00|17469.5|17465.5|17472|17468|17478.3|17474.3|17457.8|17453.8|1242
1645000200000|2022-02-16 08:30:00|17471.8|17467.8|17476|17472|17478|17474|17461.5|17457.5|890
1645000500000|2022-02-16 08:35:00|17475.5|17471.5|17476.8|17472.8|17483.3|17479.3|17463.8|17459.8|734
1645000800000|2022-02-16 08:40:00|17477|17473|17459.8|17455.8|17479|17475|17437.5|17433.5|666
1645001100000|2022-02-16 08:45:00|17460|17456|17420|17416|17463|17459|17419.8|17415.8|554
1645001400000|2022-02-16 08:50:00|17419.5|17415.5|17424.8|17420.8|17433.5|17429.5|17396.3|17392.3|1043
1645001700000|2022-02-16 08:55:00|17425.5|17421.5|17442|17438|17453.3|17449.3|17420.8|17416.8|798
1645002000000|2022-02-16 09:00:00|17442.5|17438.5|17458|17454|17466|17462|17442.5|17438.5|829
1645002300000|2022-02-16 09:05:00|17458.3|17454.3|17401|17397|17463.8|17459.8|17395|17391|950
1645002600000|2022-02-16 09:10:00|17401.3|17397.3|17361.8|17357.8|17401.3|17397.3|17337.8|17333.8|2589
1645002900000|2022-02-16 09:15:00|17361|17357|17332|17328|17389.3|17385.3|17311.3|17307.3|2182
1645003200000|2022-02-16 09:20:00|17334.3|17330.3|17296.8|17292.8|17356|17352|17274.3|17270.3|2397
1645003500000|2022-02-16 09:25:00|17297|17293|17345|17341|17345.5|17341.5|17290.5|17286.5|1131
1645003800000|2022-02-16 09:30:00|17346.5|17342.5|17345.8|17341.8|17368.8|17364.8|17314.8|17310.8|1961
1645004100000|2022-02-16 09:35:00|17344.8|17340.8|17347.3|17343.3|17348.5|17344.5|17310.3|17306.3|1234
1645004400000|2022-02-16 09:40:00|17347.8|17343.8|17323.8|17319.8|17353.3|17349.3|17323|17319|1895
1645004700000|2022-02-16 09:45:00|17323|17319|17309.5|17305.5|17326.3|17322.3|17293.8|17289.8|2224
1645005000000|2022-02-16 09:50:00|17310|17306|17299|17295|17315.5|17311.5|17292.8|17288.8|2289
1645005300000|2022-02-16 09:55:00|17299.3|17295.3|17300.5|17296.5|17305.3|17301.3|17291.8|17287.8|1986
1645005600000|2022-02-16 10:00:00|17300.3|17296.3|17302|17298|17302.5|17298.5|17287.5|17283.5|935
1645005900000|2022-02-16 10:05:00|17302.3|17298.3|17302.8|17298.8|17304.5|17300.5|17291.5|17287.5|335
1645006200000|2022-02-16 10:10:00|17306.1|17288.1|17316|17298|17317.2|17299.2|17303.1|17285.1|13755943
1645006500000|2022-02-16 10:15:00|17316.3|17298.3|17295.3|17277.3|17317.9|17299.9|17294.7|17276.7|0
1645006800000|2022-02-16 10:20:00|17294.5|17276.5|17273.5|17255.5|17296.7|17278.7|17270.9|17252.9|0
1645007100000|2022-02-16 10:25:00|17273.9|17255.9|17287.1|17269.1|17291.3|17273.3|17270.7|17252.7|0
1645007400000|2022-02-16 10:30:00|17286.9|17268.9|17295.9|17277.9|17297|17279|17282.6|17264.6|0
1645007700000|2022-02-16 10:35:00|17295.7|17277.7|17286.1|17268.1|17297|17279|17284.8|17266.8|0
1645008000000|2022-02-16 10:40:00|17286.3|17268.3|17302|17298|17303|17299|17286.1|17268.1|97
1645008300000|2022-02-16 10:45:00|17301.8|17297.8|17294.3|17290.3|17302.3|17298.3|17293.3|17289.3|70
1645008600000|2022-02-16 10:50:00|17294.5|17290.5|17299|17295|17302|17298|17294.5|17290.5|7
1645008900000|2022-02-16 10:55:00|17298.8|17294.8|17301.8|17297.8|17307.3|17303.3|17297.5|17293.5|28
1645009200000|2022-02-16 11:00:00|17302|17298|17300.5|17296.5|17308.5|17304.5|17300.3|17296.3|59
1645009500000|2022-02-16 11:05:00|17300.8|17296.8|17295|17291|17304.5|17300.5|17294.3|17290.3|59
1645009800000|2022-02-16 11:10:00|17295.3|17291.3|17294.8|17290.8|17298.3|17294.3|17292.3|17288.3|23
1645010100000|2022-02-16 11:15:00|17296|17292|17293|17289|17296|17292|17293|17289|25
1645010400000|2022-02-16 11:20:00|17291.5|17287.5|17298|17294|17299.5|17295.5|17290.5|17286.5|31
1645010700000|2022-02-16 11:25:00|17291|17287|17296|17292|17298.5|17294.5|17291|17287|7
1645011000000|2022-02-16 11:30:00|17297.5|17293.5|17300|17296|17303.5|17299.5|17296.5|17292.5|37
1645011300000|2022-02-16 11:35:00|17300.5|17296.5|17308|17304|17308|17304|17300.5|17296.5|39
1645011600000|2022-02-16 11:40:00|17309|17305|17306|17302|17310|17306|17306|17302|20
1645011900000|2022-02-16 11:45:00|17309|17305|17313|17309|17316|17312|17308.5|17304.5|64
1645012200000|2022-02-16 11:50:00|17312.5|17308.5|17310|17306|17313|17309|17308|17304|22
1645012500000|2022-02-16 11:55:00|17307.5|17303.5|17306.5|17302.5|17311.5|17307.5|17306.5|17302.5|16
1645012800000|2022-02-16 12:00:00|17305.5|17301.5|17306|17302|17310.5|17306.5|17305.5|17301.5|54
1645013100000|2022-02-16 12:05:00|17306.5|17302.5|17306|17302|17307.5|17303.5|17306|17302|12
1645013400000|2022-02-16 12:10:00|17303|17299|17302.5|17298.5|17303.5|17299.5|17297|17293|37
1645013700000|2022-02-16 12:15:00|17302|17298|17301.5|17297.5|17306|17302|17301.5|17297.5|13
1645014000000|2022-02-16 12:20:00|17303|17299|17295.5|17291.5|17303|17299|17293.5|17289.5|58
1645014300000|2022-02-16 12:25:00|17298|17294|17289.5|17285.5|17299|17295|17287|17283|149
1645014600000|2022-02-16 12:30:00|17289|17285|17274.5|17270.5|17289.5|17285.5|17274.5|17270.5|106
1645014900000|2022-02-16 12:35:00|17273.5|17269.5|17266|17262|17275.5|17271.5|17262|17258|156
1645015200000|2022-02-16 12:40:00|17267.5|17263.5|17265|17261|17270|17266|17265|17261|112
1645015500000|2022-02-16 12:45:00|17263.5|17259.5|17276.5|17272.5|17276.5|17272.5|17263|17259|132
1645015800000|2022-02-16 12:50:00|17281|17277|17276.5|17272.5|17281|17277|17276|17272|34
1645016100000|2022-02-16 12:55:00|17275.5|17271.5|17280|17276|17280.5|17276.5|17273.5|17269.5|8
1645016400000|2022-02-16 13:00:00|17282.5|17278.5|17275|17271|17282.5|17278.5|17273.5|17269.5|10
1645016700000|2022-02-16 13:05:00|17274|17270|17266.5|17262.5|17274|17270|17266.5|17262.5|20
1645017000000|2022-02-16 13:10:00|17267|17263|17273.5|17269.5|17273.5|17269.5|17267|17263|13
1645017300000|2022-02-16 13:15:00|17275|17271|17275|17271|17275|17271|17273|17269|5
1645017600000|2022-02-16 13:20:00|17278|17274|17278|17274|17280.5|17276.5|17276|17272|13
1645017900000|2022-02-16 13:25:00|17277|17273|17272.5|17268.5|17277|17273|17272.5|17268.5|13
1645018200000|2022-02-16 13:30:00|17270.5|17266.5|17278|17274|17287|17283|17267|17263|45
1645018500000|2022-02-16 13:35:00|17277|17273|17284.5|17280.5|17285|17281|17275.5|17271.5|19
1645018800000|2022-02-16 13:40:00|17277.5|17273.5|17283.5|17279.5|17286|17282|17277|17273|51
1645019100000|2022-02-16 13:45:00|17282|17278|17267|17263|17283|17279|17267|17263|109
1645019400000|2022-02-16 13:50:00|17266|17262|17267.5|17263.5|17267.5|17263.5|17254.5|17250.5|197
1645019700000|2022-02-16 13:55:00|17259.5|17255.5|17255|17251|17260.5|17256.5|17254|17250|28
1645020000000|2022-02-16 14:00:00|17254|17250|17256|17252|17258.5|17254.5|17247.5|17243.5|66
1645020300000|2022-02-16 14:05:00|17255|17251|17243|17239|17260.5|17256.5|17238.5|17234.5|141
1645020600000|2022-02-16 14:10:00|17240|17236|17237|17233|17242.5|17238.5|17236|17232|46
1645020900000|2022-02-16 14:15:00|17236.5|17232.5|17245|17241|17245.5|17241.5|17236|17232|48
1645021200000|2022-02-16 14:20:00|17246.5|17242.5|17244.5|17240.5|17248.5|17244.5|17237.5|17233.5|204
1645021500000|2022-02-16 14:25:00|17244|17240|17248|17244|17251.5|17247.5|17244|17240|32
1645021800000|2022-02-16 14:30:00|17246.5|17242.5|17258.5|17254.5|17261|17257|17245.5|17241.5|409
1645022100000|2022-02-16 14:35:00|17258|17254|17255.5|17251.5|17273|17269|17254.5|17250.5|340
1645022400000|2022-02-16 14:40:00|17254.5|17250.5|17261|17257|17268|17264|17252.5|17248.5|269
1645022700000|2022-02-16 14:45:00|17260.5|17256.5|17266|17262|17277.5|17273.5|17258.5|17254.5|244
1645023000000|2022-02-16 14:50:00|17265.5|17261.5|17245|17241|17265.5|17261.5|17237|17233|331
1645023300000|2022-02-16 14:55:00|17248|17244|17255.5|17251.5|17256|17252|17242|17238|352
1645023600000|2022-02-16 15:00:00|17255|17251|17241|17237|17265.5|17261.5|17236|17232|439
1645023900000|2022-02-16 15:05:00|17240.5|17236.5|17246|17242|17251|17247|17238|17234|621
1645024200000|2022-02-16 15:10:00|17243|17239|17248.5|17244.5|17256|17252|17243|17239|415
1645024500000|2022-02-16 15:15:00|17251|17247|17248|17244|17251|17247|17244|17240|225
1645024800000|2022-02-16 15:20:00|17246.5|17242.5|17254.5|17250.5|17254.5|17250.5|17245|17241|73
1645025100000|2022-02-16 15:25:00|17253.5|17249.5|17250|17246|17257|17253|17243|17239|330
1645025400000|2022-02-16 15:30:00|17248.5|17244.5|17251.5|17247.5|17251.5|17247.5|17246|17242|253
1645025700000|2022-02-16 15:35:00|17256|17252|17249|17245|17256|17252|17247|17243|179
1645026000000|2022-02-16 15:40:00|17251|17247|17248|17244|17253|17249|17247.5|17243.5|153
1645026300000|2022-02-16 15:45:00|17248.5|17244.5|17247.5|17243.5|17250|17246|17241|17237|39
1645026600000|2022-02-16 15:50:00|17246.5|17242.5|17251|17247|17251|17247|17245.5|17241.5|212
1645026900000|2022-02-16 15:55:00|17250.5|17246.5|17250.5|17246.5|17252|17248|17245.5|17241.5|370
1645027200000|2022-02-16 16:00:00|17251|17247|17262|17258|17265|17261|17249.5|17245.5|190
1645027500000|2022-02-16 16:05:00|17261.5|17257.5|17269|17265|17272.5|17268.5|17256|17252|127
1645027800000|2022-02-16 16:10:00|17270|17266|17267.5|17263.5|17271.5|17267.5|17266|17262|45
1645028100000|2022-02-16 16:15:00|17265|17261|17262.5|17258.5|17272.5|17268.5|17262|17258|134
1645028400000|2022-02-16 16:20:00|17263|17259|17276.5|17272.5|17278|17274|17260.5|17256.5|191
1645028700000|2022-02-16 16:25:00|17275.5|17271.5|17277.5|17273.5|17283|17279|17272|17268|292
1645029000000|2022-02-16 16:30:00|17277|17273|17285.5|17281.5|17289.5|17285.5|17274.5|17270.5|156
1645029300000|2022-02-16 16:35:00|17284|17280|17281|17277|17290|17286|17281|17277|289
1645029600000|2022-02-16 16:40:00|17283|17279|17278.5|17274.5|17285.5|17281.5|17274|17270|47
1645029900000|2022-02-16 16:45:00|17279.5|17275.5|17286|17282|17286|17282|17276.5|17272.5|106
1645030200000|2022-02-16 16:50:00|17284.5|17280.5|17286.5|17282.5|17289.5|17285.5|17284.5|17280.5|141
1645030500000|2022-02-16 16:55:00|17285|17281|17291|17287|17295|17291|17283.5|17279.5|81
1645030800000|2022-02-16 17:00:00|17293|17289|17297|17293|17304|17300|17291.5|17287.5|208
1645031100000|2022-02-16 17:05:00|17294|17290|17295|17291|17300|17296|17294|17290|78
1645031400000|2022-02-16 17:10:00|17293.5|17289.5|17295|17291|17297.5|17293.5|17290.5|17286.5|76
1645031700000|2022-02-16 17:15:00|17296.5|17292.5|17295|17291|17301|17297|17293|17289|94
1645032000000|2022-02-16 17:20:00|17297|17293|17301|17297|17302.5|17298.5|17291.5|17287.5|134
1645032300000|2022-02-16 17:25:00|17298.5|17294.5|17294.5|17290.5|17303|17299|17294.5|17290.5|82
1645032600000|2022-02-16 17:30:00|17295.5|17291.5|17278|17274|17295.5|17291.5|17277|17273|152
1645032900000|2022-02-16 17:35:00|17279.5|17275.5|17289|17285|17289.5|17285.5|17274.5|17270.5|114
1645033200000|2022-02-16 17:40:00|17288.5|17284.5|17292|17288|17297|17293|17288|17284|68
1645033500000|2022-02-16 17:45:00|17292.5|17288.5|17301|17297|17303.5|17299.5|17291.5|17287.5|94
1645033800000|2022-02-16 17:50:00|17303|17299|17305|17301|17305|17301|17297.5|17293.5|41
1645034100000|2022-02-16 17:55:00|17304|17300|17305|17301|17308.5|17304.5|17302.5|17298.5|83
1645034400000|2022-02-16 18:00:00|17304.5|17300.5|17305.5|17301.5|17313.5|17309.5|17301.5|17297.5|146
1645034700000|2022-02-16 18:05:00|17304|17300|17317.5|17313.5|17321|17317|17304|17300|113
1645035000000|2022-02-16 18:10:00|17318|17314|17325.5|17321.5|17325.5|17321.5|17314|17310|102
1645035300000|2022-02-16 18:15:00|17326|17322|17323.5|17319.5|17328.5|17324.5|17320.5|17316.5|88
1645035600000|2022-02-16 18:20:00|17324.5|17320.5|17324.5|17320.5|17327.5|17323.5|17321|17317|34
1645035900000|2022-02-16 18:25:00|17324|17320|17319|17315|17324|17320|17316.5|17312.5|14
1645036200000|2022-02-16 18:30:00|17317.5|17313.5|17323.5|17319.5|17323.5|17319.5|17314|17310|14
1645036500000|2022-02-16 18:35:00|17320.5|17316.5|17324|17320|17326|17322|17320|17316|21
1645036800000|2022-02-16 18:40:00|17320.5|17316.5|17309|17305|17321|17317|17305|17301|181
1645037100000|2022-02-16 18:45:00|17308.5|17304.5|17321|17317|17321|17317|17308.5|17304.5|37
1645037400000|2022-02-16 18:50:00|17319.5|17315.5|17318|17314|17328|17324|17318|17314|54
1645037700000|2022-02-16 18:55:00|17319.5|17315.5|17331|17327|17331|17327|17318|17314|61
1645038000000|2022-02-16 19:00:00|17325.5|17321.5|17343|17339|17354|17350|17301|17297|234
1645038300000|2022-02-16 19:05:00|17341|17337|17353|17349|17361|17357|17334|17330|162
1645038600000|2022-02-16 19:10:00|17344|17340|17340.5|17336.5|17352|17348|17325.5|17321.5|118
1645038900000|2022-02-16 19:15:00|17337.5|17333.5|17354.5|17350.5|17358|17354|17337.5|17333.5|158
1645039200000|2022-02-16 19:20:00|17354|17350|17372|17368|17375.5|17371.5|17351.5|17347.5|221
1645039500000|2022-02-16 19:25:00|17375.5|17371.5|17374.5|17370.5|17376|17372|17362.5|17358.5|51
1645039800000|2022-02-16 19:30:00|17373.5|17369.5|17374|17370|17386|17382|17373.5|17369.5|131
1645040100000|2022-02-16 19:35:00|17372.5|17368.5|17368|17364|17374.5|17370.5|17361|17357|278
1645040400000|2022-02-16 19:40:00|17367|17363|17365|17361|17369|17365|17356|17352|67
1645040700000|2022-02-16 19:45:00|17364.5|17360.5|17364|17360|17373|17369|17359|17355|73
1645041000000|2022-02-16 19:50:00|17362.5|17358.5|17364|17360|17374|17370|17361|17357|46
1645041300000|2022-02-16 19:55:00|17365.5|17361.5|17369|17365|17370|17366|17361.5|17357.5|93
1645041600000|2022-02-16 20:00:00|17371.5|17367.5|17394|17390|17395|17391|17371.5|17367.5|181
1645041900000|2022-02-16 20:05:00|17394.5|17390.5|17389.5|17385.5|17395|17391|17387.5|17383.5|161
1645042200000|2022-02-16 20:10:00|17389|17385|17378.5|17374.5|17389|17385|17378.5|17374.5|33
1645042500000|2022-02-16 20:15:00|17378|17374|17389|17385|17389|17385|17378|17374|69
1645042800000|2022-02-16 20:20:00|17387.5|17383.5|17382.5|17378.5|17392.5|17388.5|17379|17375|155
1645043100000|2022-02-16 20:25:00|17383.5|17379.5|17390|17386|17391.5|17387.5|17383|17379|126
1645043400000|2022-02-16 20:30:00|17389|17385|17366.5|17362.5|17390|17386|17366|17362|70
1645043700000|2022-02-16 20:35:00|17370|17366|17387.5|17383.5|17387.5|17383.5|17370|17366|97
1645044000000|2022-02-16 20:40:00|17387|17383|17386.5|17382.5|17391.5|17387.5|17383|17379|114
1645044300000|2022-02-16 20:45:00|17383|17379|17391.5|17387.5|17393.5|17389.5|17383|17379|101
1645044600000|2022-02-16 20:50:00|17394|17390|17363|17359|17398.5|17394.5|17362.5|17358.5|342
1645044900000|2022-02-16 20:55:00|17366|17362|17361|17357|17366|17362|17356|17352|203
1645045200000|2022-02-16 21:00:00|17359.5|17355.5|17360|17356|17371.5|17367.5|17356.5|17352.5|114
1645045500000|2022-02-16 21:05:00|17367.5|17363.5|17360.5|17356.5|17369|17365|17358|17354|112
1645045800000|2022-02-16 21:10:00|17362.5|17358.5|17365.8|17347.8|17366.5|17360.5|17359.5|17347.8|13850862
1645046100000|2022-02-16 21:15:00|17366.5|17348.5|17369.9|17351.9|17372.6|17354.6|17366.5|17348.5|0
1645046400000|2022-02-16 21:20:00|17370.6|17352.6|17368.1|17350.1|17381|17363|17361.1|17343.1|0
1645046700000|2022-02-16 21:25:00|17367.4|17349.4|17369.1|17351.1|17372.8|17354.8|17364.7|17346.7|0
1645047000000|2022-02-16 21:30:00|17368.8|17350.8|17369.4|17351.4|17374.9|17356.9|17367.4|17349.4|0
1645047300000|2022-02-16 21:35:00|17368.8|17350.8|17367.4|17349.4|17370.8|17352.8|17367.4|17349.4|0
1645047600000|2022-02-16 21:40:00|17368.8|17350.8|17364.7|17346.7|17369.4|17351.4|17364.7|17346.7|0
1645047900000|2022-02-16 21:45:00|17365.4|17347.4|17361.3|17343.3|17365.4|17347.4|17361.3|17343.3|0
1645048200000|2022-02-16 21:50:00|17362|17344|17360.6|17342.6|17364|17346|17359.2|17341.2|0
1645048500000|2022-02-16 21:55:00|17361.3|17343.3|17362.3|17344.3|17364|17346|17360.2|17342.2|0
1645048800000|2022-02-16 22:00:00|17362.4|17344.4|17362.9|17344.9|17363.7|17345.7|17361.3|17343.3|0
1645049100000|2022-02-16 22:05:00|17362.6|17344.6|17363.1|17345.1|17363.2|17345.2|17362.4|17344.4|0
1645049400000|2022-02-16 22:10:00|17362.4|17344.4|17362.1|17344.1|17363.8|17345.8|17361.9|17343.9|0
1645049700000|2022-02-16 22:15:00|17362.4|17344.4|17363.9|17345.9|17363.9|17345.9|17362.4|17344.4|0
1645050000000|2022-02-16 22:20:00|17364.3|17346.3|17367.1|17349.1|17367.1|17349.1|17364.3|17346.3|0
1645050300000|2022-02-16 22:25:00|17367.3|17349.3|17368.6|17350.6|17369.9|17351.9|17367.1|17349.1|0
1645050600000|2022-02-16 22:30:00|17368.8|17350.8|17368.3|17350.3|17369.5|17351.5|17366.9|17348.9|0
1645050900000|2022-02-16 22:35:00|17368.5|17350.5|17368.5|17350.5|17369.1|17351.1|17368.2|17350.2|0
1645051200000|2022-02-16 22:40:00|17368.6|17350.6|17366.1|17348.1|17368.6|17350.6|17365.4|17347.4|0
1645051500000|2022-02-16 22:45:00|17366.2|17348.2|17362.6|17344.6|17366.2|17348.2|17362.6|17344.6|0
1645051800000|2022-02-16 22:50:00|17362.4|17344.4|17366.6|17348.6|17366.6|17348.6|17361.7|17343.7|0
1645052100000|2022-02-16 22:55:00|17365.9|17347.9|17362.7|17344.7|17365.9|17347.9|17361.1|17343.1|0
1645052400000|2022-02-16 23:00:00|17362.8|17344.8|17374.4|17356.4|17375.4|17357.4|17362.8|17344.8|0
1645052700000|2022-02-16 23:05:00|17374.1|17356.1|17376.8|17358.8|17378.5|17360.5|17373.7|17355.7|0
1645053000000|2022-02-16 23:10:00|17377.8|17359.8|17378.2|17360.2|17379.5|17361.5|17375.4|17357.4|0
1645053300000|2022-02-16 23:15:00|17378.8|17360.8|17377.5|17359.5|17379.5|17361.5|17371.3|17353.3|0
1645053600000|2022-02-16 23:20:00|17378.2|17360.2|17378.8|17360.8|17380.2|17362.2|17376.1|17358.1|0
1645053900000|2022-02-16 23:25:00|17379.5|17361.5|17383.9|17365.9|17384.3|17366.3|17379.5|17361.5|0
1645054200000|2022-02-16 23:30:00|17384.3|17366.3|17386.6|17368.6|17388.7|17370.7|17384.3|17366.3|0
1645054500000|2022-02-16 23:35:00|17387|17369|17389.4|17371.4|17390.7|17372.7|17384.6|17366.6|0
1645054800000|2022-02-16 23:40:00|17389|17371|17362.1|17344.1|17390|17372|17361.1|17343.1|0
1645055100000|2022-02-16 23:45:00|17362.8|17344.8|17355.3|17337.3|17364.8|17346.8|17355.3|17337.3|0
1645055400000|2022-02-16 23:50:00|17356|17338|17355.4|17337.4|17360.1|17342.1|17352.6|17334.6|0
1645055700000|2022-02-16 23:55:00|17356|17338|17355.3|17337.3|17356.7|17338.7|17350.6|17332.6|0
1645056000000|2022-02-17 00:00:00|17355|17337|17351.6|17333.6|17357|17339|17351.2|17333.2|0
1645056300000|2022-02-17 00:05:00|17351.2|17333.2|17351.5|17333.5|17354.9|17336.9|17349.5|17331.5|0
1645056600000|2022-02-17 00:10:00|17350.8|17332.8|17351.5|17333.5|17355.6|17337.6|17350.4|17332.4|0
1645056900000|2022-02-17 00:15:00|17350.8|17332.8|17345.3|17327.3|17352.2|17334.2|17342.4|17324.4|0
1645057200000|2022-02-17 00:20:00|17345.5|17327.5|17352.3|17334.3|17352.3|17334.3|17343|17325|0
1645057500000|2022-02-17 00:25:00|17351.9|17333.9|17350.1|17332.1|17355.4|17337.4|17349.2|17331.2|0
1645057800000|2022-02-17 00:30:00|17350.3|17332.3|17355.8|17337.8|17359.4|17341.4|17350|17332|0
1645058100000|2022-02-17 00:35:00|17356.1|17338.1|17351.7|17333.7|17357.7|17339.7|17348.7|17330.7|0
1645058400000|2022-02-17 00:40:00|17352.6|17334.6|17347|17329|17354.9|17336.9|17346.7|17328.7|0
1645058700000|2022-02-17 00:45:00|17346.7|17328.7|17343.5|17325.5|17347.8|17329.8|17338.5|17320.5|0
1645059000000|2022-02-17 00:50:00|17343.8|17325.8|17337.7|17319.7|17346.3|17328.3|17337.7|17319.7|0
1645059300000|2022-02-17 00:55:00|17337.9|17319.9|17344|17326|17346.4|17328.4|17337.9|17319.9|0
1645059600000|2022-02-17 01:00:00|17344.4|17326.4|17370.5|17366.5|17374.5|17370.5|17344|17326|496
1645059900000|2022-02-17 01:05:00|17370|17366|17366|17362|17372|17368|17363|17359|174
1645060200000|2022-02-17 01:10:00|17368.5|17364.5|17377.5|17373.5|17377.5|17373.5|17367.5|17363.5|221
1645060500000|2022-02-17 01:15:00|17377|17373|17373.5|17369.5|17378.5|17374.5|17366|17362|305
1645060800000|2022-02-17 01:20:00|17371.5|17367.5|17372|17368|17372.5|17368.5|17370|17366|88
1645061100000|2022-02-17 01:25:00|17370.5|17366.5|17389.5|17385.5|17394|17390|17370.5|17366.5|312
1645061400000|2022-02-17 01:30:00|17383.5|17379.5|17370|17366|17384|17380|17370|17366|99
1645061700000|2022-02-17 01:35:00|17368|17364|17362|17358|17368|17364|17358|17354|129
1645062000000|2022-02-17 01:40:00|17362.5|17358.5|17357|17353|17363.5|17359.5|17354|17350|59
1645062300000|2022-02-17 01:45:00|17358|17354|17348|17344|17359.5|17355.5|17347.5|17343.5|177
1645062600000|2022-02-17 01:50:00|17349|17345|17356.5|17352.5|17356.5|17352.5|17345.5|17341.5|54
1645062900000|2022-02-17 01:55:00|17355|17351|17356.5|17352.5|17357|17353|17353.5|17349.5|26
1645063200000|2022-02-17 02:00:00|17358|17354|17363.5|17359.5|17367|17363|17358|17354|55
1645063500000|2022-02-17 02:05:00|17364|17360|17359|17355|17366.5|17362.5|17359|17355|31
1645063800000|2022-02-17 02:10:00|17360.5|17356.5|17363|17359|17367|17363|17360.5|17356.5|13
1645064100000|2022-02-17 02:15:00|17362|17358|17363.5|17359.5|17367.5|17363.5|17362|17358|79
1645064400000|2022-02-17 02:20:00|17361.5|17357.5|17362|17358|17363.5|17359.5|17361|17357|18
1645064700000|2022-02-17 02:25:00|17362.5|17358.5|17361.5|17357.5|17364|17360|17360|17356|16
1645065000000|2022-02-17 02:30:00|17360.5|17356.5|17363.5|17359.5|17363.5|17359.5|17359.5|17355.5|27
1645065300000|2022-02-17 02:35:00|17365.5|17361.5|17365|17361|17367|17363|17365|17361|19
1645065600000|2022-02-17 02:40:00|17366.5|17362.5|17364.5|17360.5|17367|17363|17364.5|17360.5|15
1645065900000|2022-02-17 02:45:00|17366|17362|17367|17363|17367|17363|17364.5|17360.5|49
1645066200000|2022-02-17 02:50:00|17368.5|17364.5|17366|17362|17369.5|17365.5|17364|17360|29
1645066500000|2022-02-17 02:55:00|17368.5|17364.5|17378|17374|17378|17374|17367|17363|126
1645066800000|2022-02-17 03:00:00|17379.5|17375.5|17378|17374|17379.5|17375.5|17374|17370|43
1645067100000|2022-02-17 03:05:00|17379.5|17375.5|17377|17373|17379.5|17375.5|17376.5|17372.5|59
1645067400000|2022-02-17 03:10:00|17379|17375|17379.5|17375.5|17379.5|17375.5|17376.5|17372.5|79
1645067700000|2022-02-17 03:15:00|17379|17375|17377.5|17373.5|17379.5|17375.5|17377.5|17373.5|37
1645068000000|2022-02-17 03:20:00|17379.5|17375.5|17377.5|17373.5|17379.5|17375.5|17373.5|17369.5|58
1645068300000|2022-02-17 03:25:00|17379|17375|17382.5|17378.5|17382.5|17378.5|17378|17374|39
1645068600000|2022-02-17 03:30:00|17383.5|17379.5|17382.5|17378.5|17394.5|17390.5|17377.5|17373.5|259
1645068900000|2022-02-17 03:35:00|17382|17378|17387|17383|17387|17383|17375.5|17371.5|222
1645069200000|2022-02-17 03:40:00|17386.5|17382.5|17385|17381|17391|17387|17384.5|17380.5|173
1645069500000|2022-02-17 03:45:00|17385.5|17381.5|17413|17409|17415.5|17411.5|17379.5|17375.5|3229
1645069800000|2022-02-17 03:50:00|17415|17411|17418.5|17414.5|17435.5|17431.5|17407|17403|2260
1645070100000|2022-02-17 03:55:00|17418|17414|17354.5|17350.5|17420|17416|17351|17347|4450
1645070400000|2022-02-17 04:00:00|17354|17350|17307|17303|17367.5|17363.5|17301.5|17297.5|4142
1645070700000|2022-02-17 04:05:00|17307.5|17303.5|17284.5|17280.5|17326.5|17322.5|17251.5|17247.5|2948
1645071000000|2022-02-17 04:10:00|17285|17281|17298.5|17294.5|17316.5|17312.5|17261.5|17257.5|1805
1645071300000|2022-02-17 04:15:00|17298|17294|17321|17317|17324.5|17320.5|17274|17270|1461
1645071600000|2022-02-17 04:20:00|17320.5|17316.5|17330|17326|17333|17329|17302|17298|2038
1645071900000|2022-02-17 04:25:00|17329.5|17325.5|17307.5|17303.5|17331|17327|17289|17285|1482
1645072200000|2022-02-17 04:30:00|17308|17304|17311.5|17307.5|17317|17313|17293.5|17289.5|1149
1645072500000|2022-02-17 04:35:00|17312.5|17308.5|17287|17283|17324.5|17320.5|17281.5|17277.5|1000
1645072800000|2022-02-17 04:40:00|17287.5|17283.5|17303|17299|17312|17308|17284.5|17280.5|1208
1645073100000|2022-02-17 04:45:00|17302.3|17298.3|17302.5|17298.5|17317.3|17313.3|17293|17289|936
1645073400000|2022-02-17 04:50:00|17301.8|17297.8|17269.3|17265.3|17305.3|17301.3|17265.8|17261.8|858
1645073700000|2022-02-17 04:55:00|17268.3|17264.3|17235.3|17231.3|17283|17279|17233.3|17229.3|1358
1645074000000|2022-02-17 05:00:00|17235.8|17231.8|17252.3|17248.3|17257.5|17253.5|17219.5|17215.5|1207
1645074300000|2022-02-17 05:05:00|17252.8|17248.8|17279.3|17275.3|17282|17278|17240.8|17236.8|1824
1645074600000|2022-02-17 05:10:00|17278.5|17274.5|17321.3|17317.3|17321.3|17317.3|17275.8|17271.8|1032
1645074900000|2022-02-17 05:15:00|17320.8|17316.8|17320.5|17316.5|17344|17340|17305.3|17301.3|1542
1645075200000|2022-02-17 05:20:00|17320.3|17316.3|17332.3|17328.3|17336.5|17332.5|17308.8|17304.8|1006
1645075500000|2022-02-17 05:25:00|17332|17328|17364|17360|17366.5|17362.5|17325|17321|1117
1645075800000|2022-02-17 05:30:00|17363.5|17359.5|17364.3|17360.3|17384.5|17380.5|17357|17353|2220
1645076100000|2022-02-17 05:35:00|17364.8|17360.8|17373.8|17369.8|17379.5|17375.5|17347.3|17343.3|770
1645076400000|2022-02-17 05:40:00|17373.5|17369.5|17362.5|17358.5|17377|17373|17357.3|17353.3|692
1645076700000|2022-02-17 05:45:00|17361.5|17357.5|17356.8|17352.8|17368.8|17364.8|17331|17327|808
1645077000000|2022-02-17 05:50:00|17357|17353|17375.5|17371.5|17377.8|17373.8|17347.5|17343.5|549
1645077300000|2022-02-17 05:55:00|17375.3|17371.3|17374.3|17370.3|17388.3|17384.3|17372.3|17368.3|635
1645077600000|2022-02-17 06:00:00|17374.5|17370.5|17376.5|17372.5|17382.3|17378.3|17365.5|17361.5|522
1645077900000|2022-02-17 06:05:00|17376.8|17372.8|17352.8|17348.8|17379.3|17375.3|17351.3|17347.3|709
1645078200000|2022-02-17 06:10:00|17353|17349|17334.8|17330.8|17359|17355|17317.3|17313.3|747
1645078500000|2022-02-17 06:15:00|17334.5|17330.5|17347.8|17343.8|17350.8|17346.8|17328.8|17324.8|310
1645078800000|2022-02-17 06:20:00|17347.5|17343.5|17344|17340|17354.3|17350.3|17337|17333|383
1645079100000|2022-02-17 06:25:00|17343.5|17339.5|17380.8|17376.8|17380.8|17376.8|17338.8|17334.8|644
1645079400000|2022-02-17 06:30:00|17381.8|17377.8|17376.3|17372.3|17388.3|17384.3|17357.8|17353.8|1039
1645079700000|2022-02-17 06:35:00|17376.8|17372.8|17386.8|17382.8|17396|17392|17375|17371|939
1645080000000|2022-02-17 06:40:00|17386.5|17382.5|17382.5|17378.5|17398.8|17394.8|17378|17374|461
1645080300000|2022-02-17 06:45:00|17382.3|17378.3|17378|17374|17393.8|17389.8|17362.8|17358.8|599
1645080600000|2022-02-17 06:50:00|17377.8|17373.8|17385|17381|17388.5|17384.5|17370|17366|287
1645080900000|2022-02-17 06:55:00|17386.3|17382.3|17383|17379|17400|17396|17382.3|17378.3|334
1645081200000|2022-02-17 07:00:00|17382.5|17378.5|17416.5|17412.5|17416.5|17412.5|17382.5|17378.5|672
1645081500000|2022-02-17 07:05:00|17416.8|17412.8|17403.5|17399.5|17424|17420|17403|17399|749
1645081800000|2022-02-17 07:10:00|17403.8|17399.8|17396.3|17392.3|17408|17404|17389.3|17385.3|1020
1645082100000|2022-02-17 07:15:00|17396|17392|17389.5|17385.5|17400.3|17396.3|17368|17364|556
1645082400000|2022-02-17 07:20:00|17390|17386|17386.5|17382.5|17390.5|17386.5|17377.5|17373.5|409
1645082700000|2022-02-17 07:25:00|17386.3|17382.3|17396.3|17392.3|17398.8|17394.8|17375.5|17371.5|546
1645083000000|2022-02-17 07:30:00|17396|17392|17393.5|17389.5|17408.5|17404.5|17391.5|17387.5|586
1645083300000|2022-02-17 07:35:00|17393|17389|17390.3|17386.3|17402.3|17398.3|17369|17365|837
1645083600000|2022-02-17 07:40:00|17390.5|17386.5|17382.3|17378.3|17409.8|17405.8|17376|17372|464
1645083900000|2022-02-17 07:45:00|17382.8|17378.8|17393.5|17389.5|17399.3|17395.3|17382.8|17378.8|322
1645084200000|2022-02-17 07:50:00|17392.8|17388.8|17372.3|17368.3|17395.8|17391.8|17372|17368|452
1645084500000|2022-02-17 07:55:00|17372.8|17368.8|17372.3|17368.3|17380.5|17376.5|17358.5|17354.5|708
1645084800000|2022-02-17 08:00:00|17371.8|17367.8|17386.5|17382.5|17400|17396|17371.3|17367.3|906
1645085100000|2022-02-17 08:05:00|17385.8|17381.8|17403.3|17399.3|17406.5|17402.5|17382.5|17378.5|755
1645085400000|2022-02-17 08:10:00|17403.5|17399.5|17417|17413|17420.3|17416.3|17400.8|17396.8|1047
1645085700000|2022-02-17 08:15:00|17416.8|17412.8|17413|17409|17421|17417|17400.3|17396.3|845
1645086000000|2022-02-17 08:20:00|17412.5|17408.5|17396.8|17392.8|17414.8|17410.8|17387.8|17383.8|641
1645086300000|2022-02-17 08:25:00|17396|17392|17366.8|17362.8|17399|17395|17352.8|17348.8|1714
1645086600000|2022-02-17 08:30:00|17365.8|17361.8|17360.3|17356.3|17390.3|17386.3|17359|17355|721
1645086900000|2022-02-17 08:35:00|17360.5|17356.5|17357.5|17353.5|17367.8|17363.8|17339.8|17335.8|1097
1645087200000|2022-02-17 08:40:00|17357.3|17353.3|17328|17324|17361.8|17357.8|17326.5|17322.5|569
1645087500000|2022-02-17 08:45:00|17326.5|17322.5|17337.8|17333.8|17344.8|17340.8|17306.8|17302.8|1416
1645087800000|2022-02-17 08:50:00|17336|17332|17346.5|17342.5|17356.8|17352.8|17333.5|17329.5|881
1645088100000|2022-02-17 08:55:00|17346.3|17342.3|17346.8|17342.8|17362.3|17358.3|17341.3|17337.3|634
1645088400000|2022-02-17 09:00:00|17347.3|17343.3|17339.3|17335.3|17368.3|17364.3|17322.5|17318.5|939
1645088700000|2022-02-17 09:05:00|17340|17336|17338.3|17334.3|17349.5|17345.5|17330.3|17326.3|738
1645089000000|2022-02-17 09:10:00|17337.8|17333.8|17320.8|17316.8|17339.3|17335.3|17308.8|17304.8|1311
1645089300000|2022-02-17 09:15:00|17320|17316|17310.5|17306.5|17325.8|17321.8|17293.5|17289.5|1212
1645089600000|2022-02-17 09:20:00|17310.3|17306.3|17326|17322|17336|17332|17298.8|17294.8|1021
1645089900000|2022-02-17 09:25:00|17324.8|17320.8|17323.8|17319.8|17332|17328|17310.5|17306.5|829
1645090200000|2022-02-17 09:30:00|17323.3|17319.3|17327|17323|17342.5|17338.5|17304.3|17300.3|1314
1645090500000|2022-02-17 09:35:00|17326.8|17322.8|17322.8|17318.8|17338.5|17334.5|17315.3|17311.3|1374
1645090800000|2022-02-17 09:40:00|17322.5|17318.5|17272.8|17268.8|17326.5|17322.5|17271|17267|1524
1645091100000|2022-02-17 09:45:00|17272.5|17268.5|17270|17266|17287.3|17283.3|17262.5|17258.5|1748
1645091400000|2022-02-17 09:50:00|17269.8|17265.8|17271.8|17267.8|17282.5|17278.5|17268|17264|1482
1645091700000|2022-02-17 09:55:00|17272|17268|17267.3|17263.3|17276.3|17272.3|17261.8|17257.8|2143
1645092000000|2022-02-17 10:00:00|17267.5|17263.5|17277.5|17273.5|17285.3|17281.3|17259|17255|476
1645092300000|2022-02-17 10:05:00|17277.3|17273.3|17258.3|17254.3|17283.8|17279.8|17254|17250|257
1645092600000|2022-02-17 10:10:00|17277.6|17259.6|17290.7|17272.7|17292.2|17274.2|17277.4|17259.4|12370783
1645092900000|2022-02-17 10:15:00|17290.5|17272.5|17287.2|17269.2|17292.9|17274.9|17284.1|17266.1|0
1645093200000|2022-02-17 10:20:00|17286.8|17268.8|17281.6|17263.6|17290|17272|17281.6|17263.6|0
1645093500000|2022-02-17 10:25:00|17281.8|17263.8|17283|17265|17289.1|17271.1|17281.3|17263.3|0
1645093800000|2022-02-17 10:30:00|17283.2|17265.2|17287.9|17269.9|17292.6|17274.6|17282.1|17264.1|0
1645094100000|2022-02-17 10:35:00|17287.5|17269.5|17287.4|17269.4|17290.2|17272.2|17282.1|17264.1|0
1645094400000|2022-02-17 10:40:00|17270.8|17266.8|17276|17272|17279.3|17275.3|17268.5|17264.5|61
1645094700000|2022-02-17 10:45:00|17276.3|17272.3|17277.3|17273.3|17278.3|17274.3|17271.5|17267.5|36
1645095000000|2022-02-17 10:50:00|17277.5|17273.5|17284.5|17280.5|17286.5|17282.5|17277.3|17273.3|108
1645095300000|2022-02-17 10:55:00|17284.3|17280.3|17279.3|17275.3|17286|17282|17279|17275|44
1645095600000|2022-02-17 11:00:00|17279.5|17275.5|17280.3|17276.3|17281.8|17277.8|17271.3|17267.3|58
1645095900000|2022-02-17 11:05:00|17280.5|17276.5|17279.5|17275.5|17282|17278|17274.8|17270.8|50
1645096200000|2022-02-17 11:10:00|17279.3|17275.3|17286|17282|17287.8|17283.8|17275|17271|183
1645096500000|2022-02-17 11:15:00|17288|17284|17284.5|17280.5|17288|17284|17283|17279|15
1645096800000|2022-02-17 11:20:00|17285.5|17281.5|17278.5|17274.5|17288|17284|17277.5|17273.5|56
1645097100000|2022-02-17 11:25:00|17281|17277|17275|17271|17281|17277|17273.5|17269.5|46
1645097400000|2022-02-17 11:30:00|17275.5|17271.5|17270.5|17266.5|17277|17273|17270.5|17266.5|41
1645097700000|2022-02-17 11:35:00|17271|17267|17281|17277|17281|17277|17270.5|17266.5|61
1645098000000|2022-02-17 11:40:00|17280|17276|17280.5|17276.5|17283.5|17279.5|17279|17275|7
1645098300000|2022-02-17 11:45:00|17281.5|17277.5|17276|17272|17281.5|17277.5|17276|17272|22
1645098600000|2022-02-17 11:50:00|17277|17273|17272|17268|17279|17275|17270.5|17266.5|51
1645098900000|2022-02-17 11:55:00|17273.5|17269.5|17288|17284|17288.5|17284.5|17273.5|17269.5|123
1645099200000|2022-02-17 12:00:00|17289|17285|17294.5|17290.5|17297.5|17293.5|17288|17284|164
1645099500000|2022-02-17 12:05:00|17294|17290|17290.5|17286.5|17299|17295|17290.5|17286.5|42
1645099800000|2022-02-17 12:10:00|17291|17287|17299|17295|17299|17295|17290|17286|58
1645100100000|2022-02-17 12:15:00|17297|17293|17304|17300|17305|17301|17296|17292|77
1645100400000|2022-02-17 12:20:00|17303.5|17299.5|17305|17301|17305|17301|17299|17295|42
1645100700000|2022-02-17 12:25:00|17303|17299|17311.5|17307.5|17312.5|17308.5|17302.5|17298.5|70
1645101000000|2022-02-17 12:30:00|17312.5|17308.5|17310.5|17306.5|17314|17310|17309.5|17305.5|36
1645101300000|2022-02-17 12:35:00|17309.5|17305.5|17307.5|17303.5|17310|17306|17307.5|17303.5|9
1645101600000|2022-02-17 12:40:00|17308.5|17304.5|17313.5|17309.5|17314.5|17310.5|17308.5|17304.5|26
1645101900000|2022-02-17 12:45:00|17312|17308|17308.5|17304.5|17313.5|17309.5|17308.5|17304.5|34
1645102200000|2022-02-17 12:50:00|17309.5|17305.5|17306|17302|17312|17308|17306|17302|51
1645102500000|2022-02-17 12:55:00|17307|17303|17310|17306|17310|17306|17305.5|17301.5|23
1645102800000|2022-02-17 13:00:00|17311|17307|17310|17306|17319.5|17315.5|17307.5|17303.5|127
1645103100000|2022-02-17 13:05:00|17309|17305|17297|17293|17309.5|17305.5|17291.5|17287.5|91
1645103400000|2022-02-17 13:10:00|17299.5|17295.5|17295|17291|17300|17296|17291.5|17287.5|38
1645103700000|2022-02-17 13:15:00|17291|17287|17289.5|17285.5|17291.5|17287.5|17286|17282|39
1645104000000|2022-02-17 13:20:00|17290|17286|17288.5|17284.5|17292|17288|17286|17282|21
1645104300000|2022-02-17 13:25:00|17289.5|17285.5|17284|17280|17290|17286|17283|17279|67
1645104600000|2022-02-17 13:30:00|17288|17284|17294|17290|17294|17290|17288|17284|25
1645104900000|2022-02-17 13:35:00|17293|17289|17294.5|17290.5|17301|17297|17293|17289|107
1645105200000|2022-02-17 13:40:00|17293|17289|17268|17264|17294|17290|17266.5|17262.5|126
1645105500000|2022-02-17 13:45:00|17268.5|17264.5|17258|17254|17268.5|17264.5|17256.5|17252.5|168
1645105800000|2022-02-17 13:50:00|17256.5|17252.5|17262|17258|17264.5|17260.5|17256.5|17252.5|55
1645106100000|2022-02-17 13:55:00|17262.5|17258.5|17256.5|17252.5|17266|17262|17255.5|17251.5|106
1645106400000|2022-02-17 14:00:00|17257|17253|17278|17274|17280|17276|17257|17253|172
1645106700000|2022-02-17 14:05:00|17279|17275|17284|17280|17284|17280|17273|17269|94
1645107000000|2022-02-17 14:10:00|17284.5|17280.5|17288|17284|17303|17299|17284|17280|157
1645107300000|2022-02-17 14:15:00|17290|17286|17279.5|17275.5|17291.5|17287.5|17279.5|17275.5|37
1645107600000|2022-02-17 14:20:00|17278|17274|17283|17279|17286.5|17282.5|17276|17272|39
1645107900000|2022-02-17 14:25:00|17278.5|17274.5|17279|17275|17282.5|17278.5|17277|17273|203
1645108200000|2022-02-17 14:30:00|17281.5|17277.5|17288|17284|17293|17289|17271|17267|429
1645108500000|2022-02-17 14:35:00|17290.5|17286.5|17280.5|17276.5|17292|17288|17262|17258|336
1645108800000|2022-02-17 14:40:00|17279.5|17275.5|17284.5|17280.5|17286.5|17282.5|17267|17263|197
1645109100000|2022-02-17 14:45:00|17284|17280|17268|17264|17286.5|17282.5|17261|17257|178
1645109400000|2022-02-17 14:50:00|17263.5|17259.5|17227|17223|17263.5|17259.5|17225.5|17221.5|463
1645109700000|2022-02-17 14:55:00|17228|17224|17225.5|17221.5|17234|17230|17205|17201|991
1645110000000|2022-02-17 15:00:00|17223|17219|17216.5|17212.5|17229|17225|17216.5|17212.5|278
1645110300000|2022-02-17 15:05:00|17217|17213|17225|17221|17243|17239|17212.5|17208.5|566
1645110600000|2022-02-17 15:10:00|17224.5|17220.5|17242.5|17238.5|17243|17239|17220.5|17216.5|147
1645110900000|2022-02-17 15:15:00|17241|17237|17234.5|17230.5|17244|17240|17234.5|17230.5|105
1645111200000|2022-02-17 15:20:00|17232.5|17228.5|17221|17217|17232.5|17228.5|17216.5|17212.5|127
1645111500000|2022-02-17 15:25:00|17219.5|17215.5|17203.5|17199.5|17219.5|17215.5|17203|17199|338
1645111800000|2022-02-17 15:30:00|17203|17199|17219|17215|17227|17223|17201.5|17197.5|248
1645112100000|2022-02-17 15:35:00|17213|17209|17222.5|17218.5|17223.5|17219.5|17213|17209|133
1645112400000|2022-02-17 15:40:00|17221.5|17217.5|17211|17207|17221.5|17217.5|17208.5|17204.5|238
1645112700000|2022-02-17 15:45:00|17210.5|17206.5|17203.5|17199.5|17226.5|17222.5|17201.5|17197.5|541
1645113000000|2022-02-17 15:50:00|17204|17200|17212|17208|17213.5|17209.5|17203|17199|80
1645113300000|2022-02-17 15:55:00|17211.5|17207.5|17235|17231|17235|17231|17211.5|17207.5|85
1645113600000|2022-02-17 16:00:00|17234|17230|17229|17225|17240.5|17236.5|17225|17221|192
1645113900000|2022-02-17 16:05:00|17231.5|17227.5|17236.5|17232.5|17243.5|17239.5|17231.5|17227.5|163
1645114200000|2022-02-17 16:10:00|17238|17234|17245.5|17241.5|17246|17242|17238|17234|80
1645114500000|2022-02-17 16:15:00|17244.5|17240.5|17247|17243|17249|17245|17241|17237|92
1645114800000|2022-02-17 16:20:00|17246|17242|17244|17240|17250.5|17246.5|17243|17239|75
1645115100000|2022-02-17 16:25:00|17245|17241|17257|17253|17258|17254|17244.5|17240.5|163
1645115400000|2022-02-17 16:30:00|17258|17254|17257.5|17253.5|17258|17254|17249.5|17245.5|105
1645115700000|2022-02-17 16:35:00|17255.5|17251.5|17245|17241|17259|17255|17245|17241|49
1645116000000|2022-02-17 16:40:00|17247.5|17243.5|17249.5|17245.5|17249.5|17245.5|17238.5|17234.5|26
1645116300000|2022-02-17 16:45:00|17246|17242|17245.5|17241.5|17253.5|17249.5|17242|17238|50
1645116600000|2022-02-17 16:50:00|17248.5|17244.5|17243.5|17239.5|17248.5|17244.5|17240.5|17236.5|106
1645116900000|2022-02-17 16:55:00|17243|17239|17239.5|17235.5|17250.5|17246.5|17239.5|17235.5|39
1645117200000|2022-02-17 17:00:00|17241|17237|17245.5|17241.5|17247|17243|17233|17229|112
1645117500000|2022-02-17 17:05:00|17246.5|17242.5|17240|17236|17247.5|17243.5|17236.5|17232.5|44
1645117800000|2022-02-17 17:10:00|17241|17237|17244.5|17240.5|17245.5|17241.5|17238.5|17234.5|31
1645118100000|2022-02-17 17:15:00|17243.5|17239.5|17247|17243|17247.5|17243.5|17243.5|17239.5|28
1645118400000|2022-02-17 17:20:00|17246.5|17242.5|17254|17250|17255.5|17251.5|17246.5|17242.5|62
1645118700000|2022-02-17 17:25:00|17256.5|17252.5|17256.5|17252.5|17257|17253|17251|17247|42
1645119000000|2022-02-17 17:30:00|17252.5|17248.5|17256|17252|17259.5|17255.5|17250.5|17246.5|76
1645119300000|2022-02-17 17:35:00|17257|17253|17253|17249|17257|17253|17252|17248|8
1645119600000|2022-02-17 17:40:00|17252.5|17248.5|17259|17255|17259.5|17255.5|17251|17247|72
1645119900000|2022-02-17 17:45:00|17258|17254|17250|17246|17258|17254|17244.5|17240.5|45
1645120200000|2022-02-17 17:50:00|17247|17243|17253.5|17249.5|17253.5|17249.5|17246.5|17242.5|38
1645120500000|2022-02-17 17:55:00|17253|17249|17255|17251|17257.5|17253.5|17251|17247|79
1645120800000|2022-02-17 18:00:00|17256.5|17252.5|17252|17248|17257.5|17253.5|17252|17248|16
1645121100000|2022-02-17 18:05:00|17249|17245|17257.5|17253.5|17257.5|17253.5|17249|17245|53
1645121400000|2022-02-17 18:10:00|17257|17253|17244.5|17240.5|17259|17255|17243.5|17239.5|110
1645121700000|2022-02-17 18:15:00|17250|17246|17247.5|17243.5|17251.5|17247.5|17244.5|17240.5|39
1645122000000|2022-02-17 18:20:00|17247|17243|17244|17240|17247|17243|17238|17234|35
1645122300000|2022-02-17 18:25:00|17242.5|17238.5|17246|17242|17246|17242|17240.5|17236.5|26
1645122600000|2022-02-17 18:30:00|17245|17241|17250.5|17246.5|17255|17251|17245|17241|58
1645122900000|2022-02-17 18:35:00|17249|17245|17245.5|17241.5|17255|17251|17245|17241|89
1645123200000|2022-02-17 18:40:00|17244.5|17240.5|17240|17236|17244.5|17240.5|17234|17230|69
1645123500000|2022-02-17 18:45:00|17238|17234|17235.5|17231.5|17238.5|17234.5|17229.5|17225.5|176
1645123800000|2022-02-17 18:50:00|17235|17231|17236.5|17232.5|17238|17234|17234|17230|93
1645124100000|2022-02-17 18:55:00|17239|17235|17237|17233|17242|17238|17237|17233|21
1645124400000|2022-02-17 19:00:00|17237.5|17233.5|17231|17227|17237.5|17233.5|17230.5|17226.5|90
1645124700000|2022-02-17 19:05:00|17232|17228|17225.5|17221.5|17234|17230|17224.5|17220.5|61
1645125000000|2022-02-17 19:10:00|17226.5|17222.5|17233|17229|17233|17229|17224|17220|107
1645125300000|2022-02-17 19:15:00|17232|17228|17232|17228|17235.5|17231.5|17229|17225|72
1645125600000|2022-02-17 19:20:00|17230.5|17226.5|17225.5|17221.5|17231.5|17227.5|17222|17218|62
1645125900000|2022-02-17 19:25:00|17224.5|17220.5|17233|17229|17234.5|17230.5|17224.5|17220.5|56
1645126200000|2022-02-17 19:30:00|17231.5|17227.5|17222.5|17218.5|17234.5|17230.5|17219.5|17215.5|60
1645126500000|2022-02-17 19:35:00|17221|17217|17226|17222|17230.5|17226.5|17220.5|17216.5|132
1645126800000|2022-02-17 19:40:00|17224.5|17220.5|17220|17216|17230.5|17226.5|17220|17216|163
1645127100000|2022-02-17 19:45:00|17220.5|17216.5|17226|17222|17227|17223|17218|17214|133
1645127400000|2022-02-17 19:50:00|17225|17221|17219|17215|17225|17221|17217|17213|45
1645127700000|2022-02-17 19:55:00|17220.5|17216.5|17212|17208|17220.5|17216.5|17211|17207|98
1645128000000|2022-02-17 20:00:00|17213|17209|17200.5|17196.5|17213.5|17209.5|17199|17195|66
1645128300000|2022-02-17 20:05:00|17201|17197|17189.5|17185.5|17201|17197|17189.5|17185.5|280
1645128600000|2022-02-17 20:10:00|17191|17187|17179.5|17175.5|17192.5|17188.5|17176.5|17172.5|232
1645128900000|2022-02-17 20:15:00|17179|17175|17189|17185|17189|17185|17175.5|17171.5|66
1645129200000|2022-02-17 20:20:00|17191|17187|17196.5|17192.5|17203.5|17199.5|17189|17185|128
1645129500000|2022-02-17 20:25:00|17201.5|17197.5|17197|17193|17202.5|17198.5|17192.5|17188.5|65
1645129800000|2022-02-17 20:30:00|17196|17192|17198.5|17194.5|17211|17207|17193.5|17189.5|79
1645130100000|2022-02-17 20:35:00|17200|17196|17212.5|17208.5|17216.5|17212.5|17198.5|17194.5|199
1645130400000|2022-02-17 20:40:00|17209.5|17205.5|17205.5|17201.5|17211|17207|17203|17199|45
1645130700000|2022-02-17 20:45:00|17213.5|17209.5|17209|17205|17217.5|17213.5|17209|17205|32
1645131000000|2022-02-17 20:50:00|17207|17203|17198|17194|17207|17203|17184.5|17180.5|132
1645131300000|2022-02-17 20:55:00|17196.5|17192.5|17196|17192|17204|17200|17189|17185|137
1645131600000|2022-02-17 21:00:00|17199.5|17195.5|17205|17201|17212.5|17208.5|17183.5|17179.5|113
1645131900000|2022-02-17 21:05:00|17210.5|17206.5|17192|17188|17218|17214|17187.5|17183.5|63
1645132200000|2022-02-17 21:10:00|17184|17180|17198.5|17180.5|17199.2|17187.5|17184|17180|12461165
1645132500000|2022-02-17 21:15:00|17199.2|17181.2|17187|17169|17199.9|17181.9|17184.6|17166.6|0
1645132800000|2022-02-17 21:20:00|17187.3|17169.3|17193.6|17175.6|17196.2|17178.2|17185.3|17167.3|0
1645133100000|2022-02-17 21:25:00|17193.3|17175.3|17191.5|17173.5|17194.3|17176.3|17190.2|17172.2|0
1645133400000|2022-02-17 21:30:00|17191.9|17173.9|17199.1|17181.1|17200.5|17182.5|17190.9|17172.9|0
1645133700000|2022-02-17 21:35:00|17199.8|17181.8|17199.1|17181.1|17201.9|17183.9|17198.4|17180.4|0
1645134000000|2022-02-17 21:40:00|17199.8|17181.8|17196.7|17178.7|17202.6|17184.6|17194.3|17176.3|0
1645134300000|2022-02-17 21:45:00|17198.8|17180.8|17196.8|17178.8|17203.2|17185.2|17196.4|17178.4|0
1645134600000|2022-02-17 21:50:00|17197.5|17179.5|17193.8|17175.8|17198.1|17180.1|17193.1|17175.1|0
1645134900000|2022-02-17 21:55:00|17194.1|17176.1|17191.1|17173.1|17195.2|17177.2|17190.4|17172.4|0
1645135200000|2022-02-17 22:00:00|17192.6|17174.6|17189.1|17171.1|17192.6|17174.6|17189.1|17171.1|0
1645135500000|2022-02-17 22:05:00|17190.6|17172.6|17190.6|17172.6|17191.1|17173.1|17188.6|17170.6|0
1645135800000|2022-02-17 22:10:00|17190.5|17172.5|17189.7|17171.7|17190.5|17172.5|17188.6|17170.6|0
1645136100000|2022-02-17 22:15:00|17190.8|17172.8|17189.1|17171.1|17190.8|17172.8|17189.1|17171.1|0
1645136400000|2022-02-17 22:20:00|17190.9|17172.9|17190.7|17172.7|17191|17173|17190.7|17172.7|0
1645136700000|2022-02-17 22:25:00|17190.8|17172.8|17195.8|17177.8|17195.8|17177.8|17190.1|17172.1|0
1645137000000|2022-02-17 22:30:00|17195.4|17177.4|17194.4|17176.4|17195.8|17177.8|17194.1|17176.1|0
1645137300000|2022-02-17 22:35:00|17194.3|17176.3|17194.1|17176.1|17194.4|17176.4|17193.9|17175.9|0
1645137600000|2022-02-17 22:40:00|17194|17176|17194.6|17176.6|17194.6|17176.6|17193.3|17175.3|0
1645137900000|2022-02-17 22:45:00|17194.1|17176.1|17195.5|17177.5|17195.6|17177.6|17194|17176|0
1645138200000|2022-02-17 22:50:00|17195.6|17177.6|17194.9|17176.9|17195.6|17177.6|17194.9|17176.9|0
1645138500000|2022-02-17 22:55:00|17194.8|17176.8|17195.6|17177.6|17195.6|17177.6|17193.8|17175.8|0
1645138800000|2022-02-17 23:00:00|17196.2|17178.2|17181.9|17163.9|17196.2|17178.2|17181.9|17163.9|0
1645139100000|2022-02-17 23:05:00|17182.6|17164.6|17184|17166|17184.7|17166.7|17178.5|17160.5|0
1645139400000|2022-02-17 23:10:00|17185.4|17167.4|17188.2|17170.2|17189.5|17171.5|17183.3|17165.3|0
1645139700000|2022-02-17 23:15:00|17186.8|17168.8|17197.4|17179.4|17198.5|17180.5|17184|17166|0
1645140000000|2022-02-17 23:20:00|17197.8|17179.8|17202|17184|17204.3|17186.3|17195.7|17177.7|0
1645140300000|2022-02-17 23:25:00|17201.3|17183.3|17204|17186|17205.4|17187.4|17200.6|17182.6|0
1645140600000|2022-02-17 23:30:00|17203.4|17185.4|17210.9|17192.9|17210.9|17192.9|17203.4|17185.4|0
1645140900000|2022-02-17 23:35:00|17210.2|17192.2|17205.4|17187.4|17210.2|17192.2|17204.7|17186.7|0
1645141200000|2022-02-17 23:40:00|17204.7|17186.7|17206.1|17188.1|17209.5|17191.5|17202.7|17184.7|0
1645141500000|2022-02-17 23:45:00|17205.7|17187.7|17209.5|17191.5|17210.9|17192.9|17204.7|17186.7|0
1645141800000|2022-02-17 23:50:00|17209.2|17191.2|17205.4|17187.4|17211.3|17193.3|17205.4|17187.4|0
1645142100000|2022-02-17 23:55:00|17205.7|17187.7|17206.1|17188.1|17210.9|17192.9|17205.1|17187.1|0
1645142400000|2022-02-18 00:00:00|17205.4|17187.4|17211.6|17193.6|17213.7|17195.7|17204.7|17186.7|0
1645142700000|2022-02-18 00:05:00|17210.2|17192.2|17208.9|17190.9|17211.6|17193.6|17206.1|17188.1|0
1645143000000|2022-02-18 00:10:00|17208.2|17190.2|17207.5|17189.5|17212.3|17194.3|17204|17186|0
1645143300000|2022-02-18 00:15:00|17208.9|17190.9|17203.9|17185.9|17208.9|17190.9|17194.6|17176.6|0
1645143600000|2022-02-18 00:20:00|17203.5|17185.5|17191.5|17173.5|17203.5|17185.5|17190.4|17172.4|0
1645143900000|2022-02-18 00:25:00|17191.1|17173.1|17198.3|17180.3|17200.2|17182.2|17190.1|17172.1|0
1645144200000|2022-02-18 00:30:00|17198.1|17180.1|17192.6|17174.6|17200.5|17182.5|17187.5|17169.5|0
1645144500000|2022-02-18 00:35:00|17192.4|17174.4|17193.6|17175.6|17194.4|17176.4|17183.7|17165.7|0
1645144800000|2022-02-18 00:40:00|17193.4|17175.4|17190.2|17172.2|17195.9|17177.9|17189.3|17171.3|0
1645145100000|2022-02-18 00:45:00|17189.7|17171.7|17183.8|17165.8|17194.1|17176.1|17182.7|17164.7|0
1645145400000|2022-02-18 00:50:00|17183.7|17165.7|17196.1|17178.1|17196.1|17178.1|17178.4|17160.4|0
1645145700000|2022-02-18 00:55:00|17196.5|17178.5|17201.2|17183.2|17203.9|17185.9|17194.2|17176.2|0
1645146000000|2022-02-18 01:00:00|17201.9|17183.9|17195.5|17191.5|17202.7|17198.5|17173|17169|341
1645146300000|2022-02-18 01:05:00|17199|17195|17191|17187|17200|17196|17189.5|17185.5|204
1645146600000|2022-02-18 01:10:00|17189|17185|17175.5|17171.5|17189|17185|17174|17170|301
1645146900000|2022-02-18 01:15:00|17174.5|17170.5|17169.5|17165.5|17178.5|17174.5|17169.5|17165.5|329
1645147200000|2022-02-18 01:20:00|17170.5|17166.5|17153.5|17149.5|17175|17171|17150.5|17146.5|735
1645147500000|2022-02-18 01:25:00|17154|17150|17146.5|17142.5|17154.5|17150.5|17145.5|17141.5|233
1645147800000|2022-02-18 01:30:00|17146|17142|17195.5|17191.5|17204|17200|17141.5|17137.5|490
1645148100000|2022-02-18 01:35:00|17196.5|17192.5|17208|17204|17208|17204|17195.5|17191.5|532
1645148400000|2022-02-18 01:40:00|17207.5|17203.5|17219|17215|17223|17219|17204.5|17200.5|355
1645148700000|2022-02-18 01:45:00|17217.5|17213.5|17225.5|17221.5|17226.5|17222.5|17213.5|17209.5|229
1645149000000|2022-02-18 01:50:00|17224|17220|17250|17246|17264|17260|17224|17220|314
1645149300000|2022-02-18 01:55:00|17249.5|17245.5|17239|17235|17249.5|17245.5|17238.5|17234.5|52
1645149600000|2022-02-18 02:00:00|17238.5|17234.5|17244|17240|17246|17242|17237.5|17233.5|158
1645149900000|2022-02-18 02:05:00|17241.5|17237.5|17242.5|17238.5|17255.5|17251.5|17241.5|17237.5|135
1645150200000|2022-02-18 02:10:00|17243.5|17239.5|17248|17244|17250|17246|17242|17238|59
1645150500000|2022-02-18 02:15:00|17248.5|17244.5|17254.5|17250.5|17258|17254|17247.5|17243.5|195
1645150800000|2022-02-18 02:20:00|17256.5|17252.5|17255|17251|17259.5|17255.5|17254|17250|156
1645151100000|2022-02-18 02:25:00|17252|17248|17242|17238|17256.5|17252.5|17241.5|17237.5|66
1645151400000|2022-02-18 02:30:00|17243|17239|17239.5|17235.5|17245|17241|17239.5|17235.5|85
1645151700000|2022-02-18 02:35:00|17238.5|17234.5|17241|17237|17243.5|17239.5|17237.5|17233.5|70
1645152000000|2022-02-18 02:40:00|17240|17236|17239.5|17235.5|17243.5|17239.5|17233.5|17229.5|80
1645152300000|2022-02-18 02:45:00|17238|17234|17239.5|17235.5|17243|17239|17236|17232|36
1645152600000|2022-02-18 02:50:00|17242.5|17238.5|17254.5|17250.5|17255.5|17251.5|17242.5|17238.5|113
1645152900000|2022-02-18 02:55:00|17254|17250|17253|17249|17254.5|17250.5|17251.5|17247.5|56
1645153200000|2022-02-18 03:00:00|17254.5|17250.5|17250|17246|17254.5|17250.5|17247.5|17243.5|39
1645153500000|2022-02-18 03:05:00|17246.5|17242.5|17249.5|17245.5|17249.5|17245.5|17246.5|17242.5|41
1645153800000|2022-02-18 03:10:00|17251.5|17247.5|17252.5|17248.5|17257|17253|17251.5|17247.5|77
1645154100000|2022-02-18 03:15:00|17258|17254|17262|17258|17264|17260|17258|17254|60
1645154400000|2022-02-18 03:20:00|17260.5|17256.5|17266.7|17262.7|17280.5|17276.5|17258.5|17254.5|412
1645154700000|2022-02-18 03:25:00|17267.2|17263.2|17276.7|17272.7|17277.2|17273.2|17262.7|17258.7|116
1645155000000|2022-02-18 03:30:00|17276.2|17272.2|17262.2|17258.2|17278.7|17274.7|17260.7|17256.7|234
1645155300000|2022-02-18 03:35:00|17262.7|17258.7|17253.7|17249.7|17267.7|17263.7|17252.2|17248.2|370
1645155600000|2022-02-18 03:40:00|17255.7|17251.7|17256.2|17252.2|17259.2|17255.2|17250.7|17246.7|256
1645155900000|2022-02-18 03:45:00|17254.7|17250.7|17272.7|17268.7|17296.2|17292.2|17224.7|17220.7|3896
1645156200000|2022-02-18 03:50:00|17273.2|17269.2|17278.2|17274.2|17292.7|17288.7|17256.7|17252.7|1625
1645156500000|2022-02-18 03:55:00|17279.7|17275.7|17287.2|17283.2|17288.2|17284.2|17261.2|17257.2|1356
1645156800000|2022-02-18 04:00:00|17288.7|17284.7|17315.2|17311.2|17326.7|17322.7|17288.2|17284.2|1562
1645157100000|2022-02-18 04:05:00|17315.7|17311.7|17297.2|17293.2|17317.7|17313.7|17273.2|17269.2|1051
1645157400000|2022-02-18 04:10:00|17295.7|17291.7|17265.7|17261.7|17302.7|17298.7|17263.2|17259.2|971
1645157700000|2022-02-18 04:15:00|17265.2|17261.2|17261.7|17257.7|17274.7|17270.7|17243.2|17239.2|1331
1645158000000|2022-02-18 04:20:00|17265.2|17261.2|17259.2|17255.2|17280.2|17276.2|17252.2|17248.2|946
1645158300000|2022-02-18 04:25:00|17259.7|17255.7|17285.7|17281.7|17292.7|17288.7|17259.2|17255.2|977
1645158600000|2022-02-18 04:30:00|17287.2|17283.2|17310.7|17306.7|17317.7|17313.7|17283.2|17279.2|809
1645158900000|2022-02-18 04:35:00|17312.7|17308.7|17293.2|17289.2|17317.2|17313.2|17290.2|17286.2|839
1645159200000|2022-02-18 04:40:00|17295.7|17291.7|17303.7|17299.7|17321.7|17317.7|17277.7|17273.7|527
1645159500000|2022-02-18 04:45:00|17304.7|17300.7|17294.5|17290.5|17316|17312|17292|17288|545
1645159800000|2022-02-18 04:50:00|17294.2|17290.2|17301.7|17297.7|17311|17307|17286.2|17282.2|423
1645160100000|2022-02-18 04:55:00|17301.5|17297.5|17299.2|17295.2|17308|17304|17286.2|17282.2|212
1645160400000|2022-02-18 05:00:00|17298.7|17294.7|17295.2|17291.2|17305|17301|17287.7|17283.7|471
1645160700000|2022-02-18 05:05:00|17294.7|17290.7|17279.2|17275.2|17298.7|17294.7|17274.2|17270.2|292
1645161000000|2022-02-18 05:10:00|17278|17274|17273.2|17269.2|17285.5|17281.5|17272.5|17268.5|576
1645161300000|2022-02-18 05:15:00|17273|17269|17279.7|17275.7|17286.2|17282.2|17266|17262|346
1645161600000|2022-02-18 05:20:00|17280|17276|17261.5|17257.5|17281|17277|17257.2|17253.2|443
1645161900000|2022-02-18 05:25:00|17261.7|17257.7|17292|17288|17296.7|17292.7|17258|17254|856
1645162200000|2022-02-18 05:30:00|17292.2|17288.2|17305.7|17301.7|17315.7|17311.7|17291.2|17287.2|776
1645162500000|2022-02-18 05:35:00|17305.5|17301.5|17321|17317|17326|17322|17305.2|17301.2|646
1645162800000|2022-02-18 05:40:00|17321.2|17317.2|17333.7|17329.7|17339.5|17335.5|17307.7|17303.7|1408
1645163100000|2022-02-18 05:45:00|17334|17330|17327.7|17323.7|17343.5|17339.5|17325.7|17321.7|730
1645163400000|2022-02-18 05:50:00|17327.5|17323.5|17321.2|17317.2|17336.5|17332.5|17313.5|17309.5|525
1645163700000|2022-02-18 05:55:00|17321.7|17317.7|17314|17310|17324|17320|17300.7|17296.7|572
1645164000000|2022-02-18 06:00:00|17312.2|17308.2|17307.2|17303.2|17322.5|17318.5|17305|17301|957
1645164300000|2022-02-18 06:05:00|17307.5|17303.5|17327|17323|17334|17330|17307.2|17303.2|729
1645164600000|2022-02-18 06:10:00|17327.5|17323.5|17325.7|17321.7|17334.2|17330.2|17321.2|17317.2|204
1645164900000|2022-02-18 06:15:00|17325.5|17321.5|17344.7|17340.7|17352|17348|17325.5|17321.5|1102
1645165200000|2022-02-18 06:20:00|17345|17341|17343|17339|17349|17345|17336|17332|521
1645165500000|2022-02-18 06:25:00|17342.7|17338.7|17332|17328|17345.2|17341.2|17327|17323|807
1645165800000|2022-02-18 06:30:00|17333.2|17329.2|17325.2|17321.2|17348.5|17344.5|17324.2|17320.2|521
1645166100000|2022-02-18 06:35:00|17325.5|17321.5|17344|17340|17348.5|17344.5|17319.7|17315.7|569
1645166400000|2022-02-18 06:40:00|17344.2|17340.2|17351.5|17347.5|17361.7|17357.7|17344|17340|773
1645166700000|2022-02-18 06:45:00|17351.2|17347.2|17360.5|17356.5|17368.2|17364.2|17347|17343|558
1645167000000|2022-02-18 06:50:00|17360.7|17356.7|17357|17353|17362|17358|17347.5|17343.5|507
1645167300000|2022-02-18 06:55:00|17356.7|17352.7|17337.7|17333.7|17359.5|17355.5|17336.7|17332.7|991
1645167600000|2022-02-18 07:00:00|17338.5|17334.5|17351.2|17347.2|17352.7|17348.7|17329.5|17325.5|558
1645167900000|2022-02-18 07:05:00|17351|17347|17356.2|17352.2|17360.2|17356.2|17343|17339|380
1645168200000|2022-02-18 07:10:00|17356.7|17352.7|17370.7|17366.7|17374|17370|17353|17349|953
1645168500000|2022-02-18 07:15:00|17371|17367|17384.2|17380.2|17388.2|17384.2|17369.2|17365.2|1378
1645168800000|2022-02-18 07:20:00|17384.5|17380.5|17366|17362|17391.2|17387.2|17365.2|17361.2|856
1645169100000|2022-02-18 07:25:00|17365.7|17361.7|17369.2|17365.2|17379.7|17375.7|17360|17356|411
1645169400000|2022-02-18 07:30:00|17369|17365|17346.5|17342.5|17377.5|17373.5|17343.5|17339.5|784
1645169700000|2022-02-18 07:35:00|17347.7|17343.7|17366|17362|17368.7|17364.7|17346.2|17342.2|567
1645170000000|2022-02-18 07:40:00|17365.2|17361.2|17367.2|17363.2|17380.2|17376.2|17364.7|17360.7|472
1645170300000|2022-02-18 07:45:00|17367.5|17363.5|17369.7|17365.7|17377.5|17373.5|17362|17358|269
1645170600000|2022-02-18 07:50:00|17369.2|17365.2|17350.5|17346.5|17373.5|17369.5|17350.2|17346.2|375
1645170900000|2022-02-18 07:55:00|17350.7|17346.7|17340.2|17336.2|17351.2|17347.2|17323.7|17319.7|920
1645171200000|2022-02-18 08:00:00|17339.5|17335.5|17349.7|17345.7|17362.2|17358.2|17337|17333|661
1645171500000|2022-02-18 08:05:00|17349|17345|17351|17347|17354.2|17350.2|17334.2|17330.2|424
1645171800000|2022-02-18 08:10:00|17351.2|17347.2|17350.7|17346.7|17358|17354|17335.7|17331.7|568
1645172100000|2022-02-18 08:15:00|17350.5|17346.5|17361.7|17357.7|17371.7|17367.7|17345.5|17341.5|471
1645172400000|2022-02-18 08:20:00|17361.5|17357.5|17356.5|17352.5|17369.5|17365.5|17350|17346|427
1645172700000|2022-02-18 08:25:00|17356.2|17352.2|17362.2|17358.2|17365|17361|17346.7|17342.7|436
1645173000000|2022-02-18 08:30:00|17362|17358|17342.5|17338.5|17370.5|17366.5|17341.2|17337.2|394
1645173300000|2022-02-18 08:35:00|17343.2|17339.2|17360.2|17356.2|17365.2|17361.2|17334.7|17330.7|705
1645173600000|2022-02-18 08:40:00|17360.5|17356.5|17316|17312|17361|17357|17311.5|17307.5|919
1645173900000|2022-02-18 08:45:00|17315.2|17311.2|17287.7|17283.7|17330|17326|17283.2|17279.2|1248
1645174200000|2022-02-18 08:50:00|17287|17283|17271.7|17267.7|17297.2|17293.2|17268.2|17264.2|951
1645174500000|2022-02-18 08:55:00|17271.5|17267.5|17281|17277|17297.7|17293.7|17264|17260|789
1645174800000|2022-02-18 09:00:00|17281.5|17277.5|17292.7|17288.7|17309.2|17305.2|17268|17264|794
1645175100000|2022-02-18 09:05:00|17293|17289|17288|17284|17305|17301|17281.7|17277.7|690
1645175400000|2022-02-18 09:10:00|17287.7|17283.7|17262.7|17258.7|17288.5|17284.5|17254.7|17250.7|866
1645175700000|2022-02-18 09:15:00|17263.2|17259.2|17275|17271|17281.5|17277.5|17246.2|17242.2|803
1645176000000|2022-02-18 09:20:00|17275.2|17271.2|17279.7|17275.7|17281|17277|17251.5|17247.5|685
1645176300000|2022-02-18 09:25:00|17280|17276|17276.7|17272.7|17291.2|17287.2|17264.2|17260.2|639
1645176600000|2022-02-18 09:30:00|17275|17271|17287|17283|17310.7|17306.7|17273.7|17269.7|1266
1645176900000|2022-02-18 09:35:00|17288|17284|17274.7|17270.7|17295.7|17291.7|17274|17270|1106
1645177200000|2022-02-18 09:40:00|17275|17271|17278.7|17274.7|17291|17287|17268.2|17264.2|952
1645177500000|2022-02-18 09:45:00|17279|17275|17268.2|17264.2|17284.2|17280.2|17265.5|17261.5|1081
1645177800000|2022-02-18 09:50:00|17267.2|17263.2|17271|17267|17283|17279|17266.2|17262.2|1089
1645178100000|2022-02-18 09:55:00|17271.2|17267.2|17286.7|17282.7|17288.2|17284.2|17271|17267|1734
1645178400000|2022-02-18 10:00:00|17281.1|17277.1|17278.9|17274.9|17284.1|17280.1|17273.6|17269.6|247
1645178700000|2022-02-18 10:05:00|17279.9|17275.9|17279.4|17275.4|17281.4|17277.4|17274.1|17270.1|183
1645179000000|2022-02-18 10:10:00|17286.9|17268.9|17285.7|17267.7|17287|17269|17276.4|17258.4|9715268
1645179300000|2022-02-18 10:15:00|17286.5|17268.5|17292.8|17274.8|17297.6|17279.6|17284.5|17266.5|0
1645179600000|2022-02-18 10:20:00|17293.2|17275.2|17294.2|17276.2|17297.7|17279.7|17292.1|17274.1|0
1645179900000|2022-02-18 10:25:00|17293.8|17275.8|17295.9|17277.9|17301.4|17283.4|17293|17275|0
1645180200000|2022-02-18 10:30:00|17295.7|17277.7|17292.8|17274.8|17297.9|17279.9|17288|17270|0
1645180500000|2022-02-18 10:35:00|17292.4|17274.4|17297.3|17279.3|17298|17280|17285.5|17267.5|0
1645180800000|2022-02-18 10:40:00|17297.7|17279.7|17278.6|17274.6|17297.7|17279.7|17258.6|17254.6|11
1645181100000|2022-02-18 10:45:00|17278.9|17274.9|17277.1|17273.1|17281.1|17277.1|17274.4|17270.4|20
1645181400000|2022-02-18 10:50:00|17276.9|17272.9|17279.1|17275.1|17279.9|17275.9|17270.6|17266.6|56
1645181700000|2022-02-18 10:55:00|17279.4|17275.4|17275.9|17271.9|17281.1|17277.1|17275.4|17271.4|2
1645182000000|2022-02-18 11:00:00|17275.6|17271.6|17267.1|17263.1|17275.9|17271.9|17265.6|17261.6|13
1645182300000|2022-02-18 11:05:00|17268.4|17264.4|17271.9|17267.9|17273.1|17269.1|17266.6|17262.6|11
1645182600000|2022-02-18 11:10:00|17272.1|17268.1|17276.1|17272.1|17276.9|17272.9|17270.4|17266.4|25
1645182900000|2022-02-18 11:15:00|17277.1|17273.1|17287.1|17283.1|17287.1|17283.1|17274.6|17270.6|58
1645183200000|2022-02-18 11:20:00|17285.1|17281.1|17278.1|17274.1|17288.1|17284.1|17274.6|17270.6|18
1645183500000|2022-02-18 11:25:00|17273.6|17269.6|17273.6|17269.6|17277.6|17273.6|17273.1|17269.1|13
1645183800000|2022-02-18 11:30:00|17272.1|17268.1|17277.1|17273.1|17278.6|17274.6|17269.6|17265.6|23
1645184100000|2022-02-18 11:35:00|17276.6|17272.6|17276.6|17272.6|17277.6|17273.6|17273.6|17269.6|21
1645184700000|2022-02-18 11:45:00|17271.6|17267.6|17265.6|17261.6|17272.1|17268.1|17265.6|17261.6|8
1645185000000|2022-02-18 11:50:00|17266.6|17262.6|17270.1|17266.1|17270.6|17266.6|17263.6|17259.6|42
1645185300000|2022-02-18 11:55:00|17269.6|17265.6|17275.1|17271.1|17275.1|17271.1|17269.6|17265.6|10
1645185600000|2022-02-18 12:00:00|17274.6|17270.6|17273.1|17269.1|17274.6|17270.6|17269.1|17265.1|23
1645185900000|2022-02-18 12:05:00|17275.1|17271.1|17279.6|17275.6|17279.6|17275.6|17275.1|17271.1|8
1645186200000|2022-02-18 12:10:00|17277.1|17273.1|17281.6|17277.6|17281.6|17277.6|17277.1|17273.1|2
1645186500000|2022-02-18 12:15:00|17282.6|17278.6|17280.6|17276.6|17284.6|17280.6|17278.1|17274.1|11
1645186800000|2022-02-18 12:20:00|17277.6|17273.6|17283.1|17279.1|17283.1|17279.1|17277.6|17273.6|6
1645187100000|2022-02-18 12:25:00|17281.6|17277.6|17285.1|17281.1|17285.1|17281.1|17281.6|17277.6|14
1645187400000|2022-02-18 12:30:00|17283.1|17279.1|17287.6|17283.6|17287.6|17283.6|17283.1|17279.1|15
1645187700000|2022-02-18 12:35:00|17287.1|17283.1|17282.6|17278.6|17288.6|17284.6|17281.6|17277.6|20
1645188000000|2022-02-18 12:40:00|17280.1|17276.1|17283.1|17279.1|17283.1|17279.1|17280.1|17276.1|5
1645188300000|2022-02-18 12:45:00|17282.1|17278.1|17288.6|17284.6|17289.1|17285.1|17282.1|17278.1|30
1645188600000|2022-02-18 12:50:00|17287.6|17283.6|17284.6|17280.6|17289.6|17285.6|17284.6|17280.6|13
1645188900000|2022-02-18 12:55:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|2
1645189200000|2022-02-18 13:00:00|17291.6|17287.6|17283.6|17279.6|17291.6|17287.6|17283.1|17279.1|7
1645189500000|2022-02-18 13:05:00|17285.1|17281.1|17270.1|17266.1|17285.6|17281.6|17270.1|17266.1|71
1645189800000|2022-02-18 13:10:00|17271.6|17267.6|17251.1|17247.1|17271.6|17267.6|17248.1|17244.1|207
1645190100000|2022-02-18 13:15:00|17251.6|17247.6|17254.1|17250.1|17256.6|17252.6|17246.1|17242.1|184
1645190400000|2022-02-18 13:20:00|17250.6|17246.6|17241.1|17237.1|17250.6|17246.6|17236.6|17232.6|253
1645190700000|2022-02-18 13:25:00|17239.6|17235.6|17227.1|17223.1|17243.1|17239.1|17220.6|17216.6|172
1645191000000|2022-02-18 13:30:00|17225.1|17221.1|17207.1|17203.1|17225.1|17221.1|17191.6|17187.6|421
1645191300000|2022-02-18 13:35:00|17207.6|17203.6|17215.6|17211.6|17215.6|17211.6|17199.1|17195.1|736
1645191600000|2022-02-18 13:40:00|17214.6|17210.6|17214.6|17210.6|17221.6|17217.6|17211.6|17207.6|233
1645191900000|2022-02-18 13:45:00|17213.6|17209.6|17215.1|17211.1|17215.1|17211.1|17208.1|17204.1|82
1645192200000|2022-02-18 13:50:00|17214.6|17210.6|17222.6|17218.6|17233.1|17229.1|17214.6|17210.6|54
1645192500000|2022-02-18 13:55:00|17221.6|17217.6|17227.6|17223.6|17227.6|17223.6|17221.1|17217.1|6
1645192800000|2022-02-18 14:00:00|17226.6|17222.6|17230.6|17226.6|17231.1|17227.1|17223.1|17219.1|37
1645193100000|2022-02-18 14:05:00|17228.1|17224.1|17215.6|17211.6|17228.1|17224.1|17215.6|17211.6|20
1645193400000|2022-02-18 14:10:00|17215.1|17211.1|17215.6|17211.6|17220.6|17216.6|17215.1|17211.1|40
1645193700000|2022-02-18 14:15:00|17216.1|17212.1|17220.1|17216.1|17227.1|17223.1|17215.1|17211.1|29
1645194000000|2022-02-18 14:20:00|17218.6|17214.6|17218.1|17214.1|17218.6|17214.6|17213.1|17209.1|31
1645194300000|2022-02-18 14:25:00|17219.1|17215.1|17212.6|17208.6|17222.6|17218.6|17203.6|17199.6|178
1645194600000|2022-02-18 14:30:00|17211.6|17207.6|17174.1|17170.1|17222.6|17218.6|17174.1|17170.1|447
1645194900000|2022-02-18 14:35:00|17176.1|17172.1|17189.1|17185.1|17193.6|17189.6|17161.1|17157.1|495
1645195200000|2022-02-18 14:40:00|17188.1|17184.1|17153.1|17149.1|17188.6|17184.6|17151.6|17147.6|344
1645195500000|2022-02-18 14:45:00|17153.6|17149.6|17193.1|17189.1|17193.1|17189.1|17152.6|17148.6|223
1645195800000|2022-02-18 14:50:00|17196.1|17192.1|17219.1|17215.1|17223.1|17219.1|17196.1|17192.1|375
1645196100000|2022-02-18 14:55:00|17218.1|17214.1|17221.1|17217.1|17227.1|17223.1|17213.1|17209.1|146
1645196400000|2022-02-18 15:00:00|17220.6|17216.6|17213.1|17209.1|17223.1|17219.1|17205.1|17201.1|235
1645196700000|2022-02-18 15:05:00|17213.6|17209.6|17204.1|17200.1|17215.6|17211.6|17202.1|17198.1|230
1645197000000|2022-02-18 15:10:00|17203.6|17199.6|17211.6|17207.6|17214.1|17210.1|17198.1|17194.1|102
1645197300000|2022-02-18 15:15:00|17217.1|17213.1|17196.6|17192.6|17223.1|17219.1|17192.6|17188.6|174
1645197600000|2022-02-18 15:20:00|17197.6|17193.6|17188.6|17184.6|17206.1|17202.1|17185.1|17181.1|195
1645197900000|2022-02-18 15:25:00|17190.6|17186.6|17190.1|17186.1|17193.1|17189.1|17183.1|17179.1|66
1645198200000|2022-02-18 15:30:00|17188.6|17184.6|17189.1|17185.1|17189.1|17185.1|17180.1|17176.1|50
1645198500000|2022-02-18 15:35:00|17191.1|17187.1|17189.1|17185.1|17195.6|17191.6|17187.6|17183.6|49
1645198800000|2022-02-18 15:40:00|17189.6|17185.6|17187.6|17183.6|17191.1|17187.1|17177.6|17173.6|168
1645199100000|2022-02-18 15:45:00|17186.6|17182.6|17173.6|17169.6|17191.6|17187.6|17164.6|17160.6|285
1645199400000|2022-02-18 15:50:00|17174.6|17170.6|17176.1|17172.1|17179.1|17175.1|17170.6|17166.6|126
1645199700000|2022-02-18 15:55:00|17175.6|17171.6|17177.6|17173.6|17180.1|17176.1|17172.6|17168.6|105
1645200000000|2022-02-18 16:00:00|17175.1|17171.1|17134.6|17130.6|17177.1|17173.1|17134.6|17130.6|431
1645200300000|2022-02-18 16:05:00|17138.1|17134.1|17130.6|17126.6|17143.1|17139.1|17130.6|17126.6|426
1645200600000|2022-02-18 16:10:00|17131.6|17127.6|17142.6|17138.6|17143.1|17139.1|17125.6|17121.6|241
1645200900000|2022-02-18 16:15:00|17141.1|17137.1|17148.1|17144.1|17149.6|17145.6|17134.6|17130.6|90
1645201200000|2022-02-18 16:20:00|17150.1|17146.1|17163.1|17159.1|17164.1|17160.1|17150.1|17146.1|150
1645201500000|2022-02-18 16:25:00|17162.6|17158.6|17161.1|17157.1|17168.1|17164.1|17159.1|17155.1|50
1645201800000|2022-02-18 16:30:00|17161.6|17157.6|17153.1|17149.1|17162.1|17158.1|17144.6|17140.6|34
1645202100000|2022-02-18 16:35:00|17152.6|17148.6|17160.1|17156.1|17163.6|17159.6|17152.6|17148.6|25
1645202400000|2022-02-18 16:40:00|17163.6|17159.6|17157.6|17153.6|17166.6|17162.6|17153.6|17149.6|31
1645202700000|2022-02-18 16:45:00|17153.6|17149.6|17152.1|17148.1|17165.1|17161.1|17150.1|17146.1|48
1645203000000|2022-02-18 16:50:00|17154.1|17150.1|17148.1|17144.1|17154.1|17150.1|17146.1|17142.1|46
1645203300000|2022-02-18 16:55:00|17145.6|17141.6|17143.1|17139.1|17151.1|17147.1|17138.1|17134.1|93
1645203600000|2022-02-18 17:00:00|17140.6|17136.6|17136.1|17132.1|17146.6|17142.6|17133.1|17129.1|62
1645203900000|2022-02-18 17:05:00|17136.6|17132.6|17153.1|17149.1|17153.1|17149.1|17136.6|17132.6|114
1645204200000|2022-02-18 17:10:00|17156.1|17152.1|17159.6|17155.6|17165.1|17161.1|17154.1|17150.1|185
1645204500000|2022-02-18 17:15:00|17158.6|17154.6|17173.1|17169.1|17184.1|17180.1|17154.1|17150.1|533
1645204800000|2022-02-18 17:20:00|17171.1|17167.1|17163.1|17159.1|17177.1|17173.1|17163.1|17159.1|55
1645205100000|2022-02-18 17:25:00|17160.6|17156.6|17168.1|17164.1|17173.1|17169.1|17160.6|17156.6|31
1645205400000|2022-02-18 17:30:00|17163.1|17159.1|17158.1|17154.1|17168.1|17164.1|17143.1|17139.1|108
1645205700000|2022-02-18 17:35:00|17163.1|17159.1|17155.6|17151.6|17164.6|17160.6|17146.6|17142.6|131
1645206000000|2022-02-18 17:40:00|17148.1|17144.1|17159.1|17155.1|17168.1|17164.1|17146.6|17142.6|48
1645206300000|2022-02-18 17:45:00|17148.6|17144.6|17157.6|17153.6|17157.6|17153.6|17143.6|17139.6|36
1645206600000|2022-02-18 17:50:00|17154.6|17150.6|17155.6|17151.6|17160.1|17156.1|17151.6|17147.6|49
1645206900000|2022-02-18 17:55:00|17153.1|17149.1|17148.1|17144.1|17158.1|17154.1|17148.1|17144.1|30
1645207200000|2022-02-18 18:00:00|17150.1|17146.1|17155.1|17151.1|17159.6|17155.6|17146.1|17142.1|45
1645207500000|2022-02-18 18:05:00|17153.1|17149.1|17157.1|17153.1|17159.6|17155.6|17142.1|17138.1|85
1645207800000|2022-02-18 18:10:00|17153.6|17149.6|17165.1|17161.1|17174.1|17170.1|17153.6|17149.6|319
1645208100000|2022-02-18 18:15:00|17163.1|17159.1|17161.6|17157.6|17166.1|17162.1|17153.1|17149.1|226
1645208400000|2022-02-18 18:20:00|17158.6|17154.6|17177.6|17173.6|17178.6|17174.6|17158.6|17154.6|55
1645208700000|2022-02-18 18:25:00|17174.6|17170.6|17174.1|17170.1|17175.6|17171.6|17169.6|17165.6|43
1645209000000|2022-02-18 18:30:00|17172.1|17168.1|17180.6|17176.6|17182.1|17178.1|17171.6|17167.6|68
1645209300000|2022-02-18 18:35:00|17178.6|17174.6|17186.6|17182.6|17188.1|17184.1|17174.6|17170.6|39
1645209600000|2022-02-18 18:40:00|17188.1|17184.1|17188.6|17184.6|17190.1|17186.1|17184.1|17180.1|79
1645209900000|2022-02-18 18:45:00|17187.1|17183.1|17192.6|17188.6|17196.1|17192.1|17186.1|17182.1|54
1645210200000|2022-02-18 18:50:00|17190.6|17186.6|17194.6|17190.6|17199.1|17195.1|17188.1|17184.1|60
1645210500000|2022-02-18 18:55:00|17195.6|17191.6|17187.1|17183.1|17195.6|17191.6|17187.1|17183.1|30
1645210800000|2022-02-18 19:00:00|17188.1|17184.1|17189.1|17185.1|17191.6|17187.6|17187.6|17183.6|32
1645211100000|2022-02-18 19:05:00|17192.1|17188.1|17185.6|17181.6|17195.6|17191.6|17182.6|17178.6|28
1645211400000|2022-02-18 19:10:00|17184.1|17180.1|17185.1|17181.1|17186.6|17182.6|17184.1|17180.1|8
1645211700000|2022-02-18 19:15:00|17183.1|17179.1|17191.1|17187.1|17195.6|17191.6|17183.1|17179.1|36
1645212000000|2022-02-18 19:20:00|17197.1|17193.1|17210.1|17206.1|17210.1|17206.1|17197.1|17193.1|81
1645212300000|2022-02-18 19:25:00|17208.6|17204.6|17216.6|17212.6|17217.1|17213.1|17205.6|17201.6|41
1645212600000|2022-02-18 19:30:00|17216.1|17212.1|17223.1|17219.1|17233.1|17229.1|17216.1|17212.1|92
1645212900000|2022-02-18 19:35:00|17224.6|17220.6|17203.6|17199.6|17224.6|17220.6|17199.1|17195.1|68
1645213200000|2022-02-18 19:40:00|17204.1|17200.1|17193.1|17189.1|17204.1|17200.1|17192.6|17188.6|79
1645213500000|2022-02-18 19:45:00|17191.6|17187.6|17188.1|17184.1|17202.6|17198.6|17187.6|17183.6|72
1645213800000|2022-02-18 19:50:00|17185.1|17181.1|17208.6|17204.6|17218.1|17214.1|17185.1|17181.1|64
1645214100000|2022-02-18 19:55:00|17214.6|17210.6|17210.1|17206.1|17216.6|17212.6|17202.1|17198.1|59
1645214400000|2022-02-18 20:00:00|17209.6|17205.6|17205.6|17201.6|17224.1|17220.1|17200.1|17196.1|27
1645214700000|2022-02-18 20:05:00|17205.1|17201.1|17193.6|17189.6|17209.6|17205.6|17189.1|17185.1|20
1645215000000|2022-02-18 20:10:00|17197.6|17193.6|17195.1|17191.1|17203.1|17199.1|17188.1|17184.1|12
1645215300000|2022-02-18 20:15:00|17198.1|17194.1|17177.1|17173.1|17198.1|17194.1|17175.1|17171.1|19
1645215600000|2022-02-18 20:20:00|17173.6|17169.6|17175.1|17171.1|17179.1|17175.1|17168.1|17164.1|37
1645215900000|2022-02-18 20:25:00|17170.1|17166.1|17161.6|17157.6|17180.1|17176.1|17161.6|17157.6|27
1645216200000|2022-02-18 20:30:00|17165.1|17161.1|17139.6|17135.6|17165.1|17161.1|17136.6|17132.6|265
1645216500000|2022-02-18 20:35:00|17141.1|17137.1|17151.6|17147.6|17153.1|17149.1|17141.1|17137.1|44
1645216800000|2022-02-18 20:40:00|17153.1|17149.1|17178.1|17174.1|17178.1|17174.1|17150.1|17146.1|89
1645217100000|2022-02-18 20:45:00|17177.6|17173.6|17163.6|17159.6|17180.6|17176.6|17157.1|17153.1|99
1645217400000|2022-02-18 20:50:00|17158.1|17154.1|17155.1|17151.1|17160.6|17156.6|17139.6|17135.6|199
1645217700000|2022-02-18 20:55:00|17153.1|17149.1|17146.1|17142.1|17153.1|17149.1|17137.6|17133.6|179
1645218000000|2022-02-18 21:00:00|17148.1|17144.1|17153.1|17149.1|17160.6|17156.6|17148.1|17144.1|63
1645218300000|2022-02-18 21:05:00|17151.6|17147.6|17144.1|17140.1|17154.1|17150.1|17143.1|17139.1|27
1645218600000|2022-02-18 21:10:00|17138.6|17134.6|17142.6|17124.6|17143.6|17134.6|17115.1|17111.1|9784276
1645218900000|2022-02-18 21:15:00|17143.2|17125.2|17149.5|17131.5|17152.9|17134.9|17142.6|17124.6|0
1645219200000|2022-02-18 21:20:00|17148.8|17130.8|17148.8|17130.8|17155.7|17137.7|17146|17128|0
1645219500000|2022-02-18 21:25:00|17149.1|17131.1|17151.5|17133.5|17153.6|17135.6|17148.1|17130.1|0
1645219800000|2022-02-18 21:30:00|17152.2|17134.2|17141.3|17123.3|17155.8|17137.8|17141.3|17123.3|0
1645220100000|2022-02-18 21:35:00|17142|17124|17138.2|17120.2|17143|17125|17132.6|17114.6|0
1645220400000|2022-02-18 21:40:00|17138.5|17120.5|17139.5|17121.5|17140.6|17122.6|17136.1|17118.1|0
1645220700000|2022-02-18 21:45:00|17139.2|17121.2|17133.7|17115.7|17139.9|17121.9|17129.5|17111.5|0
1645221000000|2022-02-18 21:50:00|17134.7|17116.7|17134.6|17116.6|17139.2|17121.2|17127.4|17109.4|0
1645221300000|2022-02-18 21:55:00|17134.3|17116.3|17127.2|17109.2|17135.6|17117.6|17125.5|17107.5|0
1645398000000|2022-02-20 23:00:00|17049.7|17031.7|17068.3|17050.3|17075|17057|17049.3|17031.3|0
1645398300000|2022-02-20 23:05:00|17068.7|17050.7|17071.1|17053.1|17079.5|17061.5|17061.4|17043.4|0
1645398600000|2022-02-20 23:10:00|17070.7|17052.7|17086.4|17068.4|17088.1|17070.1|17062.1|17044.1|0
1645398900000|2022-02-20 23:15:00|17086.7|17068.7|17090.8|17072.8|17090.8|17072.8|17077.9|17059.9|0
1645399200000|2022-02-20 23:20:00|17093.6|17075.6|17082.5|17064.5|17096|17078|17077.7|17059.7|0
1645399500000|2022-02-20 23:25:00|17082.2|17064.2|17079.1|17061.1|17089.8|17071.8|17077.7|17059.7|0
1645399800000|2022-02-20 23:30:00|17080.1|17062.1|17085.7|17067.7|17088.1|17070.1|17073.6|17055.6|0
1645400100000|2022-02-20 23:35:00|17085.4|17067.4|17093.5|17075.5|17094.9|17076.9|17083|17065|0
1645400400000|2022-02-20 23:40:00|17093.9|17075.9|17087|17069|17095.3|17077.3|17083.5|17065.5|0
1645400700000|2022-02-20 23:45:00|17087.3|17069.3|17082.8|17064.8|17089.4|17071.4|17080.3|17062.3|0
1645401000000|2022-02-20 23:50:00|17082.1|17064.1|17083.3|17065.3|17090.6|17072.6|17080.2|17062.2|0
1645401300000|2022-02-20 23:55:00|17082.9|17064.9|17085|17067|17088.8|17070.8|17082.6|17064.6|0
1645401600000|2022-02-21 00:00:00|17084.7|17066.7|17063.3|17045.3|17086.7|17068.7|17060.2|17042.2|0
1645401900000|2022-02-21 00:05:00|17063.6|17045.6|17072.5|17054.5|17072.5|17054.5|17059.8|17041.8|0
1645402200000|2022-02-21 00:10:00|17071.8|17053.8|17091.2|17073.2|17092.6|17074.6|17070.5|17052.5|0
1645402500000|2022-02-21 00:15:00|17090.5|17072.5|17089.2|17071.2|17092.8|17074.8|17078.3|17060.3|0
1645402800000|2022-02-21 00:20:00|17089.6|17071.6|17072.4|17054.4|17089.6|17071.6|17071.7|17053.7|0
1645403100000|2022-02-21 00:25:00|17072.2|17054.2|17073.3|17055.3|17075|17057|17065.2|17047.2|0
1645403400000|2022-02-21 00:30:00|17073.1|17055.1|17085.9|17067.9|17088.2|17070.2|17067.8|17049.8|0
1645403700000|2022-02-21 00:35:00|17085.5|17067.5|17078.3|17060.3|17085.5|17067.5|17072.8|17054.8|0
1645404000000|2022-02-21 00:40:00|17078.7|17060.7|17081.1|17063.1|17084.2|17066.2|17074.2|17056.2|0
1645404300000|2022-02-21 00:45:00|17081.2|17063.2|17077.9|17059.9|17086.7|17068.7|17073.2|17055.2|0
1645404600000|2022-02-21 00:50:00|17078|17060|17151|17133|17151.4|17133.4|17077.9|17059.9|0
1645404900000|2022-02-21 00:55:00|17151.4|17133.4|17169.6|17151.6|17173.9|17155.9|17142.4|17124.4|0
1645405200000|2022-02-21 01:00:00|17168.6|17150.6|17131.1|17127.1|17173.9|17155.9|17119.6|17115.6|625
1645405500000|2022-02-21 01:05:00|17126.6|17122.6|17149.6|17145.6|17150.1|17146.1|17126.1|17122.1|442
1645405800000|2022-02-21 01:10:00|17147.6|17143.6|17143.1|17139.1|17163.1|17159.1|17135.6|17131.6|438
1645406100000|2022-02-21 01:15:00|17142.1|17138.1|17127.1|17123.1|17142.1|17138.1|17120.6|17116.6|457
1645406400000|2022-02-21 01:20:00|17128.6|17124.6|17138.6|17134.6|17140.6|17136.6|17117.6|17113.6|476
1645406700000|2022-02-21 01:25:00|17137.6|17133.6|17135.6|17131.6|17145.6|17141.6|17133.1|17129.1|420
1645407000000|2022-02-21 01:30:00|17135.1|17131.1|17151.6|17147.6|17156.6|17152.6|17135.1|17131.1|386
1645407300000|2022-02-21 01:35:00|17150.6|17146.6|17164.1|17160.1|17168.1|17164.1|17146.1|17142.1|349
1645407600000|2022-02-21 01:40:00|17165.1|17161.1|17160.1|17156.1|17168.1|17164.1|17158.6|17154.6|335
1645407900000|2022-02-21 01:45:00|17161.1|17157.1|17158.6|17154.6|17166.6|17162.6|17155.1|17151.1|256
1645408200000|2022-02-21 01:50:00|17158.1|17154.1|17151.1|17147.1|17159.6|17155.6|17150.6|17146.6|172
1645408500000|2022-02-21 01:55:00|17150.6|17146.6|17155.6|17151.6|17162.1|17158.1|17146.6|17142.6|173
1645408800000|2022-02-21 02:00:00|17158.1|17154.1|17171|17167|17171.5|17167.5|17153.6|17149.6|216
1645409100000|2022-02-21 02:05:00|17171.5|17167.5|17179|17175|17180.5|17176.5|17169.5|17165.5|244
1645409400000|2022-02-21 02:10:00|17178.5|17174.5|17171.5|17167.5|17180|17176|17171.5|17167.5|134
1645409700000|2022-02-21 02:15:00|17170|17166|17168.5|17164.5|17174.5|17170.5|17164.5|17160.5|68
1645410000000|2022-02-21 02:20:00|17166.5|17162.5|17165.5|17161.5|17169.5|17165.5|17164|17160|49
1645410300000|2022-02-21 02:25:00|17165|17161|17163|17159|17166.5|17162.5|17161.5|17157.5|60
1645410600000|2022-02-21 02:30:00|17163.5|17159.5|17182.5|17178.5|17182.5|17178.5|17163.5|17159.5|98
1645410900000|2022-02-21 02:35:00|17180.5|17176.5|17178|17174|17181|17177|17176|17172|157
1645411200000|2022-02-21 02:40:00|17177|17173|17176|17172|17180|17176|17173.5|17169.5|66
1645411500000|2022-02-21 02:45:00|17177.5|17173.5|17194.5|17190.5|17194.5|17190.5|17177.5|17173.5|167
1645411800000|2022-02-21 02:50:00|17192|17188|17183.5|17179.5|17192.5|17188.5|17183.5|17179.5|188
1645412100000|2022-02-21 02:55:00|17187|17183|17189.5|17185.5|17194.5|17190.5|17187|17183|42
1645412400000|2022-02-21 03:00:00|17186.5|17182.5|17213|17209|17213|17209|17186.5|17182.5|291
1645412700000|2022-02-21 03:05:00|17211|17207|17207.5|17203.5|17216|17212|17206.5|17202.5|133
1645413000000|2022-02-21 03:10:00|17205.5|17201.5|17188.5|17184.5|17205.5|17201.5|17188|17184|187
1645413300000|2022-02-21 03:15:00|17190.5|17186.5|17188.5|17184.5|17195|17191|17184.5|17180.5|312
1645413600000|2022-02-21 03:20:00|17187|17183|17192|17188|17194|17190|17186|17182|362
1645413900000|2022-02-21 03:25:00|17192.5|17188.5|17195.5|17191.5|17200.5|17196.5|17188.5|17184.5|155
1645414200000|2022-02-21 03:30:00|17196.5|17192.5|17182|17178|17201|17197|17174.5|17170.5|215
1645414500000|2022-02-21 03:35:00|17186|17182|17186|17182|17191.5|17187.5|17185.5|17181.5|184
1645414800000|2022-02-21 03:40:00|17185.5|17181.5|17181.5|17177.5|17188|17184|17181|17177|386
1645415100000|2022-02-21 03:45:00|17185|17181|17163.5|17159.5|17234|17230|17163.5|17159.5|3921
1645415400000|2022-02-21 03:50:00|17162|17158|17146|17142|17176|17172|17131.5|17127.5|2933
1645415700000|2022-02-21 03:55:00|17145|17141|17120.5|17116.5|17151|17147|17111|17107|2030
1645416000000|2022-02-21 04:00:00|17119.5|17115.5|17097.5|17093.5|17138.5|17134.5|17091.5|17087.5|2680
1645416300000|2022-02-21 04:05:00|17096|17092|17085.5|17081.5|17107.5|17103.5|17078|17074|1685
1645416600000|2022-02-21 04:10:00|17086|17082|17112.5|17108.5|17116.5|17112.5|17077|17073|1291
1645416900000|2022-02-21 04:15:00|17112|17108|17131|17127|17133|17129|17104|17100|1029
1645417200000|2022-02-21 04:20:00|17130|17126|17143|17139|17143.5|17139.5|17117|17113|1066
1645417500000|2022-02-21 04:25:00|17145|17141|17150.5|17146.5|17161.5|17157.5|17134|17130|1179
1645417800000|2022-02-21 04:30:00|17151.5|17147.5|17125.5|17121.5|17157|17153|17121.5|17117.5|1015
1645418100000|2022-02-21 04:35:00|17124.5|17120.5|17125|17121|17128.5|17124.5|17106|17102|722
1645418400000|2022-02-21 04:40:00|17125.5|17121.5|17121.5|17117.5|17143.5|17139.5|17119|17115|579
1645418700000|2022-02-21 04:45:00|17121.3|17117.3|17108.3|17104.3|17127.3|17123.3|17100|17096|695
1645419000000|2022-02-21 04:50:00|17108.5|17104.5|17116|17112|17123|17119|17102.8|17098.8|652
1645419300000|2022-02-21 04:55:00|17115.8|17111.8|17132|17128|17136|17132|17113.8|17109.8|461
1645419600000|2022-02-21 05:00:00|17131.5|17127.5|17142|17138|17142.8|17138.8|17128.5|17124.5|602
1645419900000|2022-02-21 05:05:00|17141.5|17137.5|17169|17165|17173.3|17169.3|17137.3|17133.3|1118
1645420200000|2022-02-21 05:10:00|17169.5|17165.5|17185|17181|17209|17205|17169.3|17165.3|1498
1645420500000|2022-02-21 05:15:00|17185.3|17181.3|17177.3|17173.3|17201.5|17197.5|17173.5|17169.5|842
1645420800000|2022-02-21 05:20:00|17177.5|17173.5|17209.5|17205.5|17211|17207|17165.5|17161.5|721
1645421100000|2022-02-21 05:25:00|17212|17208|17204|17200|17225.5|17221.5|17196|17192|879
1645421400000|2022-02-21 05:30:00|17205|17201|17195|17191|17212.8|17208.8|17185.5|17181.5|842
1645421700000|2022-02-21 05:35:00|17194.5|17190.5|17215|17211|17216.5|17212.5|17194.5|17190.5|722
1645422000000|2022-02-21 05:40:00|17215.5|17211.5|17222|17218|17224|17220|17207.5|17203.5|787
1645422300000|2022-02-21 05:45:00|17222.3|17218.3|17213.5|17209.5|17239.3|17235.3|17212|17208|938
1645422600000|2022-02-21 05:50:00|17212.5|17208.5|17225|17221|17225|17221|17197|17193|819
1645422900000|2022-02-21 05:55:00|17224.8|17220.8|17220.3|17216.3|17231|17227|17210|17206|476
1645423200000|2022-02-21 06:00:00|17220|17216|17248.3|17244.3|17250|17246|17218.8|17214.8|881
1645423500000|2022-02-21 06:05:00|17249|17245|17261.5|17257.5|17261.5|17257.5|17236.8|17232.8|594
1645423800000|2022-02-21 06:10:00|17261.3|17257.3|17261.3|17257.3|17264.5|17260.5|17245.5|17241.5|575
1645424100000|2022-02-21 06:15:00|17261|17257|17264.8|17260.8|17276.3|17272.3|17260.3|17256.3|632
1645424400000|2022-02-21 06:20:00|17265|17261|17261|17257|17277.5|17273.5|17255|17251|570
1645424700000|2022-02-21 06:25:00|17260.5|17256.5|17271.3|17267.3|17274.8|17270.8|17246.5|17242.5|1394
1645425000000|2022-02-21 06:30:00|17271.5|17267.5|17291.5|17287.5|17299.5|17295.5|17270.3|17266.3|1080
1645425300000|2022-02-21 06:35:00|17292|17288|17304.5|17300.5|17305.8|17301.8|17280|17276|790
1645425600000|2022-02-21 06:40:00|17304.3|17300.3|17301|17297|17317.5|17313.5|17298.5|17294.5|617
1645425900000|2022-02-21 06:45:00|17300.8|17296.8|17318|17314|17327.8|17323.8|17300.8|17296.8|880
1645426200000|2022-02-21 06:50:00|17317.8|17313.8|17306|17302|17320.8|17316.8|17294|17290|935
1645426500000|2022-02-21 06:55:00|17305.8|17301.8|17280|17276|17309|17305|17277.8|17273.8|502
1645426800000|2022-02-21 07:00:00|17279.8|17275.8|17294.3|17290.3|17300|17296|17270|17266|941
1645427100000|2022-02-21 07:05:00|17294.5|17290.5|17305.5|17301.5|17310.5|17306.5|17288|17284|299
1645427400000|2022-02-21 07:10:00|17305.3|17301.3|17293.3|17289.3|17309|17305|17286.5|17282.5|313
1645427700000|2022-02-21 07:15:00|17294.3|17290.3|17306.3|17302.3|17307|17303|17275.5|17271.5|645
1645428000000|2022-02-21 07:20:00|17306.5|17302.5|17298|17294|17312|17308|17288.3|17284.3|860
1645428300000|2022-02-21 07:25:00|17297.8|17293.8|17313|17309|17316.3|17312.3|17292.3|17288.3|487
1645428600000|2022-02-21 07:30:00|17312.5|17308.5|17319.5|17315.5|17334.3|17330.3|17312.5|17308.5|577
1645428900000|2022-02-21 07:35:00|17319|17315|17330.5|17326.5|17338|17334|17314.8|17310.8|893
1645429200000|2022-02-21 07:40:00|17330.8|17326.8|17344.5|17340.5|17348.8|17344.8|17325.8|17321.8|1321
1645429500000|2022-02-21 07:45:00|17344.8|17340.8|17333.8|17329.8|17351.8|17347.8|17333.5|17329.5|610
1645429800000|2022-02-21 07:50:00|17333.5|17329.5|17328.5|17324.5|17338|17334|17316|17312|840
1645430100000|2022-02-21 07:55:00|17328.8|17324.8|17305.8|17301.8|17328.8|17324.8|17305.8|17301.8|1076
1645430400000|2022-02-21 08:00:00|17306|17302|17291.5|17287.5|17314.8|17310.8|17291|17287|1003
1645430700000|2022-02-21 08:05:00|17292|17288|17283.8|17279.8|17303.5|17299.5|17281|17277|423
1645431000000|2022-02-21 08:10:00|17284|17280|17305|17301|17310|17306|17272.5|17268.5|1533
1645431300000|2022-02-21 08:15:00|17306.3|17302.3|17296.8|17292.8|17317.5|17313.5|17293.8|17289.8|577
1645431600000|2022-02-21 08:20:00|17296.3|17292.3|17284.3|17280.3|17310.8|17306.8|17282.5|17278.5|554
1645431900000|2022-02-21 08:25:00|17283|17279|17289.8|17285.8|17303.8|17299.8|17279.8|17275.8|540
1645432200000|2022-02-21 08:30:00|17290.8|17286.8|17293.3|17289.3|17303.5|17299.5|17283.5|17279.5|350
1645432500000|2022-02-21 08:35:00|17293.5|17289.5|17236.8|17232.8|17294|17290|17229.8|17225.8|2632
1645432800000|2022-02-21 08:40:00|17237|17233|17223.8|17219.8|17242.5|17238.5|17218.8|17214.8|1125
1645433100000|2022-02-21 08:45:00|17224.5|17220.5|17235.5|17231.5|17249|17245|17213.8|17209.8|1178
1645433400000|2022-02-21 08:50:00|17235.8|17231.8|17242.5|17238.5|17264|17260|17227.3|17223.3|1341
1645433700000|2022-02-21 08:55:00|17242.8|17238.8|17254.5|17250.5|17256|17252|17235.3|17231.3|706
1645434000000|2022-02-21 09:00:00|17255|17251|17212|17208|17255.8|17251.8|17204.5|17200.5|1717
1645434300000|2022-02-21 09:05:00|17210|17206|17198.3|17194.3|17212.5|17208.5|17192|17188|975
1645434600000|2022-02-21 09:10:00|17197.8|17193.8|17187.3|17183.3|17204.5|17200.5|17170.3|17166.3|989
1645434900000|2022-02-21 09:15:00|17186.8|17182.8|17204.8|17200.8|17212|17208|17178.3|17174.3|440
1645435200000|2022-02-21 09:20:00|17204|17200|17239|17235|17241.3|17237.3|17201.3|17197.3|527
1645435500000|2022-02-21 09:25:00|17238.8|17234.8|17223|17219|17251|17247|17216.5|17212.5|741
1645435800000|2022-02-21 09:30:00|17224.5|17220.5|17218.8|17214.8|17233.8|17229.8|17198|17194|1143
1645436100000|2022-02-21 09:35:00|17218|17214|17191|17187|17218|17214|17187|17183|1299
1645436400000|2022-02-21 09:40:00|17190.3|17186.3|17188.5|17184.5|17203.8|17199.8|17188.3|17184.3|1233
1645436700000|2022-02-21 09:45:00|17188.8|17184.8|17201.5|17197.5|17202.8|17198.8|17184|17180|996
1645437000000|2022-02-21 09:50:00|17201.3|17197.3|17206.3|17202.3|17213.8|17209.8|17199.3|17195.3|1351
1645437300000|2022-02-21 09:55:00|17205.8|17201.8|17201.8|17197.8|17206.5|17202.5|17198|17194|1782
1645437600000|2022-02-21 10:00:00|17201.3|17197.3|17194.8|17190.8|17201.3|17197.3|17188.8|17184.8|233
1645437900000|2022-02-21 10:05:00|17194.5|17190.5|17198.3|17194.3|17214.8|17210.8|17192|17188|368
1645438200000|2022-02-21 10:10:00|17207.7|17189.7|17194.3|17176.3|17209.1|17191.1|17191.8|17173.8|11884841
1645438500000|2022-02-21 10:15:00|17194.7|17176.7|17187|17169|17195.9|17177.9|17184.6|17166.6|0
1645438800000|2022-02-21 10:20:00|17186.2|17168.2|17187.5|17169.5|17197.6|17179.6|17183.7|17165.7|0
1645439100000|2022-02-21 10:25:00|17187.4|17169.4|17170.6|17152.6|17187.4|17169.4|17170.6|17152.6|0
1645439400000|2022-02-21 10:30:00|17170.5|17152.5|17184.3|17166.3|17186.4|17168.4|17168.7|17150.7|0
1645439700000|2022-02-21 10:35:00|17183.9|17165.9|17189.2|17171.2|17189.2|17171.2|17182.1|17164.1|0
1645440000000|2022-02-21 10:40:00|17198.3|17194.3|17201.3|17197.3|17205.3|17201.3|17192|17188|70
1645440300000|2022-02-21 10:45:00|17201|17197|17185.3|17181.3|17201|17197|17185|17181|35
1645440600000|2022-02-21 10:50:00|17185.5|17181.5|17179|17175|17186|17182|17170.3|17166.3|105
1645440900000|2022-02-21 10:55:00|17178.5|17174.5|17184.5|17180.5|17184.8|17180.8|17177.3|17173.3|45
1645441200000|2022-02-21 11:00:00|17184.3|17180.3|17190.8|17186.8|17194|17190|17179.3|17175.3|52
1645441500000|2022-02-21 11:05:00|17190.5|17186.5|17167.5|17163.5|17190.5|17186.5|17167.5|17163.5|44
1645441800000|2022-02-21 11:10:00|17165.5|17161.5|17172.5|17168.5|17178.8|17174.8|17164.3|17160.3|83
1645442100000|2022-02-21 11:15:00|17173|17169|17161|17157|17173|17169|17152.5|17148.5|148
1645442400000|2022-02-21 11:20:00|17156.5|17152.5|17152|17148|17161|17157|17150|17146|70
1645442700000|2022-02-21 11:25:00|17150.5|17146.5|17143|17139|17157|17153|17139.5|17135.5|121
1645443000000|2022-02-21 11:30:00|17145.5|17141.5|17145|17141|17148|17144|17138.5|17134.5|81
1645443300000|2022-02-21 11:35:00|17143.5|17139.5|17136|17132|17144|17140|17136|17132|84
1645443600000|2022-02-21 11:40:00|17136.5|17132.5|17125|17121|17136.5|17132.5|17120.5|17116.5|113
1645443900000|2022-02-21 11:45:00|17134.5|17130.5|17133.5|17129.5|17138|17134|17132|17128|22
1645444200000|2022-02-21 11:50:00|17131|17127|17143|17139|17143.5|17139.5|17131|17127|132
1645444500000|2022-02-21 11:55:00|17144.5|17140.5|17152.5|17148.5|17154|17150|17141.5|17137.5|32
1645444800000|2022-02-21 12:00:00|17145.5|17141.5|17142.5|17138.5|17153.5|17149.5|17141|17137|60
1645445100000|2022-02-21 12:05:00|17144|17140|17139|17135|17144.5|17140.5|17132.5|17128.5|344
1645445400000|2022-02-21 12:10:00|17134.5|17130.5|17143|17139|17144.5|17140.5|17134.5|17130.5|47
1645445700000|2022-02-21 12:15:00|17140.5|17136.5|17135.5|17131.5|17140.5|17136.5|17135|17131|47
1645446000000|2022-02-21 12:20:00|17134|17130|17143|17139|17146|17142|17134|17130|83
1645446300000|2022-02-21 12:25:00|17140|17136|17138.5|17134.5|17147.5|17143.5|17137.5|17133.5|29
1645446600000|2022-02-21 12:30:00|17139|17135|17141.5|17137.5|17141.5|17137.5|17132.5|17128.5|70
1645446900000|2022-02-21 12:35:00|17140|17136|17125|17121|17141.5|17137.5|17124|17120|101
1645447200000|2022-02-21 12:40:00|17124|17120|17113|17109|17124|17120|17099.5|17095.5|145
1645447500000|2022-02-21 12:45:00|17117.5|17113.5|17116.5|17112.5|17121.5|17117.5|17110|17106|66
1645447800000|2022-02-21 12:50:00|17109.5|17105.5|17125|17121|17125|17121|17105.5|17101.5|44
1645448100000|2022-02-21 12:55:00|17123|17119|17128|17124|17133|17129|17123|17119|98
1645448400000|2022-02-21 13:00:00|17127|17123|17127|17123|17135.5|17131.5|17126.5|17122.5|21
1645448700000|2022-02-21 13:05:00|17126.5|17122.5|17127|17123|17129.5|17125.5|17121.5|17117.5|188
1645449000000|2022-02-21 13:10:00|17130|17126|17126|17122|17130|17126|17122|17118|19
1645449300000|2022-02-21 13:15:00|17114.5|17110.5|17098.5|17094.5|17114.5|17110.5|17098.5|17094.5|38
1645449600000|2022-02-21 13:20:00|17096.5|17092.5|17106.5|17102.5|17109.5|17105.5|17095|17091|109
1645449900000|2022-02-21 13:25:00|17107|17103|17103|17099|17108.5|17104.5|17101.5|17097.5|549
1645450200000|2022-02-21 13:30:00|17100|17096|17101|17097|17101.5|17097.5|17094.5|17090.5|94
1645450500000|2022-02-21 13:35:00|17100|17096|17098.5|17094.5|17105|17101|17095.5|17091.5|259
1645450800000|2022-02-21 13:40:00|17098|17094|17102|17098|17107|17103|17098|17094|87
1645451100000|2022-02-21 13:45:00|17102.5|17098.5|17105.5|17101.5|17109|17105|17101.5|17097.5|48
1645451400000|2022-02-21 13:50:00|17106.5|17102.5|17105.5|17101.5|17113|17109|17105.5|17101.5|88
1645451700000|2022-02-21 13:55:00|17102|17098|17133|17129|17137|17133|17102|17098|156
1645452000000|2022-02-21 14:00:00|17131|17127|17133.5|17129.5|17133.5|17129.5|17119|17115|90
1645452300000|2022-02-21 14:05:00|17131.5|17127.5|17136.5|17132.5|17138|17134|17121|17117|70
1645452600000|2022-02-21 14:10:00|17135.5|17131.5|17150|17146|17150.5|17146.5|17129.5|17125.5|158
1645452900000|2022-02-21 14:15:00|17149|17145|17160.5|17156.5|17161.5|17157.5|17149|17145|179
1645453200000|2022-02-21 14:20:00|17162.5|17158.5|17171|17167|17171|17167|17161.5|17157.5|141
1645453500000|2022-02-21 14:25:00|17170.5|17166.5|17165|17161|17174|17170|17165|17161|55
1645453800000|2022-02-21 14:30:00|17167.5|17163.5|17174|17170|17177|17173|17167.5|17163.5|159
1645454100000|2022-02-21 14:35:00|17171.5|17167.5|17159.5|17155.5|17173|17169|17157.5|17153.5|175
1645454400000|2022-02-21 14:40:00|17158.5|17154.5|17141|17137|17161.5|17157.5|17140.5|17136.5|225
1645454700000|2022-02-21 14:45:00|17144|17140|17137.5|17133.5|17146|17142|17130|17126|80
1645455000000|2022-02-21 14:50:00|17140|17136|17153.5|17149.5|17153.5|17149.5|17140|17136|66
1645455300000|2022-02-21 14:55:00|17155|17151|17160|17156|17160|17156|17145.5|17141.5|50
1645455600000|2022-02-21 15:00:00|17156|17152|17166.5|17162.5|17169|17165|17155|17151|98
1645455900000|2022-02-21 15:05:00|17165.5|17161.5|17182|17178|17182|17178|17165.5|17161.5|97
1645456200000|2022-02-21 15:10:00|17181|17177|17185.5|17181.5|17186|17182|17175|17171|73
1645456500000|2022-02-21 15:15:00|17185|17181|17191|17187|17192|17188|17182|17178|168
1645456800000|2022-02-21 15:20:00|17189|17185|17176.5|17172.5|17191.5|17187.5|17176.5|17172.5|46
1645457100000|2022-02-21 15:25:00|17174|17170|17181|17177|17181|17177|17165|17161|72
1645457400000|2022-02-21 15:30:00|17178.5|17174.5|17172|17168|17186.5|17182.5|17172|17168|52
1645457700000|2022-02-21 15:35:00|17169|17165|17179|17175|17179|17175|17168|17164|10
1645458000000|2022-02-21 15:40:00|17176|17172|17180|17176|17182.5|17178.5|17175.5|17171.5|24
1645458300000|2022-02-21 15:45:00|17181.5|17177.5|17151.5|17147.5|17183|17179|17151.5|17147.5|208
1645458600000|2022-02-21 15:50:00|17148.5|17144.5|17155.5|17151.5|17156.5|17152.5|17145.5|17141.5|57
1645458900000|2022-02-21 15:55:00|17154.5|17150.5|17153.5|17149.5|17158|17154|17152.5|17148.5|41
1645459200000|2022-02-21 16:00:00|17152.5|17148.5|17147.5|17143.5|17158|17154|17145.5|17141.5|121
1645459500000|2022-02-21 16:05:00|17147|17143|17153.5|17149.5|17159|17155|17147|17143|47
1645459800000|2022-02-21 16:10:00|17152.5|17148.5|17149|17145|17156.5|17152.5|17145|17141|60
1645460100000|2022-02-21 16:15:00|17147.5|17143.5|17145.5|17141.5|17154.5|17150.5|17145.5|17141.5|28
1645460400000|2022-02-21 16:20:00|17145|17141|17151.5|17147.5|17154.5|17150.5|17145|17141|59
1645460700000|2022-02-21 16:25:00|17153.5|17149.5|17143.5|17139.5|17156|17152|17137.5|17133.5|378
1645461000000|2022-02-21 16:30:00|17144.5|17140.5|17139.5|17135.5|17147.5|17143.5|17135|17131|219
1645461300000|2022-02-21 16:35:00|17140|17136|17142.5|17138.5|17147.5|17143.5|17140|17136|58
1645461600000|2022-02-21 16:40:00|17140.5|17136.5|17139|17135|17140.5|17136.5|17135|17131|55
1645461900000|2022-02-21 16:45:00|17140.5|17136.5|17145|17141|17145.5|17141.5|17140.5|17136.5|30
1645462200000|2022-02-21 16:50:00|17144|17140|17135|17131|17144|17140|17131.5|17127.5|53
1645462500000|2022-02-21 16:55:00|17136|17132|17122.5|17118.5|17136.5|17132.5|17116.5|17112.5|146
1645462800000|2022-02-21 17:00:00|17123|17119|17124.5|17120.5|17128|17124|17121.5|17117.5|27
1645463100000|2022-02-21 17:05:00|17121.5|17117.5|17119.5|17115.5|17127|17123|17119.5|17115.5|48
1645463400000|2022-02-21 17:10:00|17123.5|17119.5|17129|17125|17129|17125|17120|17116|16
1645463700000|2022-02-21 17:15:00|17125.5|17121.5|17136.5|17132.5|17136.5|17132.5|17125.5|17121.5|2
1645464000000|2022-02-21 17:20:00|17132.5|17128.5|17136.5|17132.5|17136.5|17132.5|17117|17113|71
1645464300000|2022-02-21 17:25:00|17130.5|17126.5|17132|17128|17137.5|17133.5|17130.5|17126.5|10
1645464600000|2022-02-21 17:30:00|17136|17132|17148.5|17144.5|17148.5|17144.5|17136|17132|18
1645464900000|2022-02-21 17:35:00|17149|17145|17149|17145|17149|17145|17149|17145|22
1645465200000|2022-02-21 17:40:00|17126.5|17122.5|17147|17143|17147.5|17143.5|17124|17120|49
1645465500000|2022-02-21 17:45:00|17142.5|17138.5|17132.5|17128.5|17151.5|17147.5|17123.5|17119.5|45
1645465800000|2022-02-21 17:50:00|17116.5|17112.5|17114.5|17110.5|17128|17124|17114|17110|23
1645466100000|2022-02-21 17:55:00|17115|17111|17115|17111|17116|17112|17115|17111|12
1645466400000|2022-02-21 18:00:00|17116.5|17112.5|17116.5|17112.5|17116.5|17112.5|17116.5|17112.5|1
1645467000000|2022-02-21 18:10:00|17117|17113|17115.5|17111.5|17118.5|17114.5|17114.5|17110.5|37
1645467300000|2022-02-21 18:15:00|17113.5|17109.5|17113|17109|17113.5|17109.5|17113|17109|10
1645467600000|2022-02-21 18:20:00|17112.5|17108.5|17109.5|17105.5|17112.5|17108.5|17109.5|17105.5|35
1645467900000|2022-02-21 18:25:00|17106.5|17102.5|17107|17103|17107|17103|17105|17101|19
1645468200000|2022-02-21 18:30:00|17102.5|17098.5|17098|17094|17102.5|17098.5|17097|17093|38
1645468500000|2022-02-21 18:35:00|17097.5|17093.5|17104.5|17100.5|17104.5|17100.5|17097.5|17093.5|45
1645468800000|2022-02-21 18:40:00|17100|17096|17097.5|17093.5|17100.5|17096.5|17097.5|17093.5|15
1645469100000|2022-02-21 18:45:00|17096.5|17092.5|17096|17092|17096.5|17092.5|17094|17090|29
1645469400000|2022-02-21 18:50:00|17093.5|17089.5|17094|17090|17094.5|17090.5|17092.5|17088.5|45
1645469700000|2022-02-21 18:55:00|17094.5|17090.5|17085|17081|17094.5|17090.5|17084.5|17080.5|105
1645470000000|2022-02-21 19:00:00|17086.5|17082.5|17090|17086|17090|17086|17085|17081|49
1645470300000|2022-02-21 19:05:00|17086.5|17082.5|17085.5|17081.5|17087|17083|17085.5|17081.5|35
1645470600000|2022-02-21 19:10:00|17085|17081|17079|17075|17085.5|17081.5|17079|17075|35
1645470900000|2022-02-21 19:15:00|17080|17076|17081|17077|17081|17077|17079.5|17075.5|27
1645471200000|2022-02-21 19:20:00|17081.5|17077.5|17081|17077|17089.5|17085.5|17079|17075|50
1645471500000|2022-02-21 19:25:00|17078.5|17074.5|17073|17069|17078.5|17074.5|17071|17067|66
1645471800000|2022-02-21 19:30:00|17073.5|17069.5|17069.5|17065.5|17073.5|17069.5|17069.5|17065.5|13
1645472100000|2022-02-21 19:35:00|17068.5|17064.5|17077.5|17073.5|17079.5|17075.5|17067.5|17063.5|132
1645472400000|2022-02-21 19:40:00|17078|17074|17076|17072|17078|17074|17074|17070|54
1645472700000|2022-02-21 19:45:00|17075.5|17071.5|17072|17068|17076|17072|17069|17065|43
1645473000000|2022-02-21 19:50:00|17072.5|17068.5|17076|17072|17076.5|17072.5|17072|17068|67
1645473300000|2022-02-21 19:55:00|17076.5|17072.5|17075|17071|17080|17076|17072.5|17068.5|27
1645473600000|2022-02-21 20:00:00|17076|17072|17073.5|17069.5|17076|17072|17073.5|17069.5|2
1645473900000|2022-02-21 20:05:00|17070.5|17066.5|17070.5|17066.5|17070.5|17066.5|17070.5|17066.5|2
1645474200000|2022-02-21 20:10:00|17072|17068|17067|17063|17072|17068|17067|17063|9
1645474500000|2022-02-21 20:15:00|17070|17066|17070|17066|17070|17066|17070|17066|1
1645475100000|2022-02-21 20:25:00|17066.5|17062.5|17066|17062|17067|17063|17065.5|17061.5|40
1645475400000|2022-02-21 20:30:00|17064.5|17060.5|17071|17067|17071|17067|17064.5|17060.5|6
1645475700000|2022-02-21 20:35:00|17067.5|17063.5|17067.5|17063.5|17067.5|17063.5|17067.5|17063.5|3
1645476000000|2022-02-21 20:40:00|17068|17064|17071.5|17067.5|17072|17068|17067|17063|41
1645476300000|2022-02-21 20:45:00|17071|17067|17070|17066|17072.5|17068.5|17068|17064|39
1645476600000|2022-02-21 20:50:00|17068|17064|17064|17060|17068|17064|17064|17060|16
1645477500000|2022-02-21 21:05:00|17066.5|17062.5|17066.5|17062.5|17066.5|17062.5|17066.5|17062.5|4
1645477800000|2022-02-21 21:10:00|17063|17059|17070|17052|17070|17059|17063|17052|11973289
1645484400000|2022-02-21 23:00:00|17013.5|16995.5|17037.6|17019.6|17067.7|17049.7|17013.5|16995.5|0
1645484700000|2022-02-21 23:05:00|17035.1|17017.1|17062.4|17044.4|17070.4|17052.4|17033.7|17015.7|0
1645485000000|2022-02-21 23:10:00|17061.7|17043.7|17047.3|17029.3|17062.1|17044.1|17041.7|17023.7|0
1645485300000|2022-02-21 23:15:00|17046.6|17028.6|17046.1|17028.1|17064.1|17046.1|17044.5|17026.5|0
1645485600000|2022-02-21 23:20:00|17045.8|17027.8|17011.3|16993.3|17051|17033|17007.5|16989.5|0
1645485900000|2022-02-21 23:25:00|17012.3|16994.3|17003.3|16985.3|17020|17002|16994.2|16976.2|0
1645486200000|2022-02-21 23:30:00|17001.5|16983.5|17025.3|17007.3|17036.8|17018.8|16993.5|16975.5|0
1645486500000|2022-02-21 23:35:00|17025.7|17007.7|17036.5|17018.5|17039.7|17021.7|17020.5|17002.5|0
1645486800000|2022-02-21 23:40:00|17036.2|17018.2|17024.3|17006.3|17040.7|17022.7|17021.5|17003.5|0
1645487100000|2022-02-21 23:45:00|17024.7|17006.7|17050.5|17032.5|17054.4|17036.4|17022.2|17004.2|0
1645487400000|2022-02-21 23:50:00|17050.9|17032.9|17050.2|17032.2|17057.9|17039.9|17042.8|17024.8|0
1645487700000|2022-02-21 23:55:00|17049.8|17031.8|17067.5|17049.5|17081.8|17063.8|17049.5|17031.5|0
1645488000000|2022-02-22 00:00:00|17068.2|17050.2|17062.6|17044.6|17074.5|17056.5|17055.6|17037.6|0
1645488300000|2022-02-22 00:05:00|17062.9|17044.9|17056.4|17038.4|17073.4|17055.4|17048|17030|0
1645488600000|2022-02-22 00:10:00|17056|17038|17050.1|17032.1|17065.5|17047.5|17048|17030|0
1645488900000|2022-02-22 00:15:00|17048.7|17030.7|17091.2|17073.2|17097.9|17079.9|17041.3|17023.3|0
1645489200000|2022-02-22 00:20:00|17091|17073|17104|17086|17110.3|17092.3|17087.8|17069.8|0
1645489500000|2022-02-22 00:25:00|17103.5|17085.5|17114.3|17096.3|17122.4|17104.4|17095.9|17077.9|0
1645489800000|2022-02-22 00:30:00|17114.5|17096.5|17103.4|17085.4|17129.9|17111.9|17101.7|17083.7|0
1645490100000|2022-02-22 00:35:00|17103.2|17085.2|17120.7|17102.7|17126.6|17108.6|17099.8|17081.8|0
1645490400000|2022-02-22 00:40:00|17120.4|17102.4|17116.4|17098.4|17123|17105|17108.8|17090.8|0
1645490700000|2022-02-22 00:45:00|17116.2|17098.2|17153.3|17135.3|17154.7|17136.7|17115.2|17097.2|0
1645491000000|2022-02-22 00:50:00|17153.7|17135.7|17127.2|17109.2|17154.5|17136.5|17126.7|17108.7|0
1645491300000|2022-02-22 00:55:00|17127.5|17109.5|17095.8|17077.8|17129.8|17111.8|17095|17077|0
1645491600000|2022-02-22 01:00:00|17094.9|17076.9|17018|17014|17098.2|17080.2|17006.5|17002.5|446
1645491900000|2022-02-22 01:05:00|17018.5|17014.5|17028|17024|17033|17029|17016|17012|252
1645492200000|2022-02-22 01:10:00|17026|17022|17004.5|17000.5|17026|17022|17004.5|17000.5|485
1645492500000|2022-02-22 01:15:00|17003|16999|16987|16983|17003.5|16999.5|16969|16965|671
1645492800000|2022-02-22 01:20:00|16990|16986|17009.5|17005.5|17009.5|17005.5|16986.5|16982.5|233
1645493100000|2022-02-22 01:25:00|17011|17007|17014.5|17010.5|17025|17021|17009.5|17005.5|132
1645493400000|2022-02-22 01:30:00|17011.5|17007.5|16996|16992|17012|17008|16994|16990|661
1645493700000|2022-02-22 01:35:00|16995.5|16991.5|17033.5|17029.5|17033.5|17029.5|16995.5|16991.5|236
1645494000000|2022-02-22 01:40:00|17032.5|17028.5|17010.5|17006.5|17032.5|17028.5|17010|17006|561
1645494300000|2022-02-22 01:45:00|17008.5|17004.5|16994|16990|17010|17006|16993|16989|285
1645494600000|2022-02-22 01:50:00|16993.5|16989.5|16980.5|16976.5|16996|16992|16980.5|16976.5|123
1645494900000|2022-02-22 01:55:00|16982|16978|16985.5|16981.5|16997.5|16993.5|16981|16977|839
1645495200000|2022-02-22 02:00:00|16984.5|16980.5|16992.5|16988.5|16992.5|16988.5|16974|16970|215
1645495500000|2022-02-22 02:05:00|16991.5|16987.5|17011.5|17007.5|17011.5|17007.5|16990|16986|108
1645495800000|2022-02-22 02:10:00|17010.5|17006.5|17016.5|17012.5|17021|17017|17004|17000|254
1645496100000|2022-02-22 02:15:00|17014.5|17010.5|17012|17008|17015|17011|17005.5|17001.5|455
1645496400000|2022-02-22 02:20:00|17009|17005|17002.5|16998.5|17011|17007|17001|16997|328
1645496700000|2022-02-22 02:25:00|17002|16998|16988|16984|17002.5|16998.5|16988|16984|119
1645497000000|2022-02-22 02:30:00|16985|16981|16993|16989|16993|16989|16982.5|16978.5|244
1645497300000|2022-02-22 02:35:00|16991|16987|16985.5|16981.5|16994.5|16990.5|16972.5|16968.5|343
1645497600000|2022-02-22 02:40:00|16984.5|16980.5|16981.5|16977.5|16985|16981|16977.5|16973.5|395
1645497900000|2022-02-22 02:45:00|16979.5|16975.5|16994|16990|16994|16990|16979|16975|110
1645498200000|2022-02-22 02:50:00|16987.5|16983.5|16983.5|16979.5|16990.5|16986.5|16981|16977|67
1645498500000|2022-02-22 02:55:00|16984.5|16980.5|16990.5|16986.5|16990.5|16986.5|16980.5|16976.5|155
1645498800000|2022-02-22 03:00:00|16990|16986|16962.5|16958.5|16991.5|16987.5|16961.5|16957.5|570
1645499100000|2022-02-22 03:05:00|16961|16957|16956.5|16952.5|16965|16961|16950|16946|528
1645499400000|2022-02-22 03:10:00|16954.5|16950.5|16953|16949|16962.5|16958.5|16951|16947|197
1645499700000|2022-02-22 03:15:00|16954.5|16950.5|16960.5|16956.5|16960.5|16956.5|16952.5|16948.5|238
1645500000000|2022-02-22 03:20:00|16958|16954|16963|16959|16967|16963|16954.5|16950.5|563
1645500300000|2022-02-22 03:25:00|16961|16957|16943|16939|16963.5|16959.5|16942.5|16938.5|1347
1645500600000|2022-02-22 03:30:00|16939|16935|16889|16885|16941|16937|16882|16878|1012
1645500900000|2022-02-22 03:35:00|16888.5|16884.5|16886.5|16882.5|16894.5|16890.5|16871.5|16867.5|736
1645501200000|2022-02-22 03:40:00|16887|16883|16890|16886|16895|16891|16877.5|16873.5|914
1645501500000|2022-02-22 03:45:00|16897|16893|16916.5|16912.5|16988.5|16984.5|16877.5|16873.5|5804
1645501800000|2022-02-22 03:50:00|16917|16913|16917|16913|16951.5|16947.5|16902|16898|2610
1645502100000|2022-02-22 03:55:00|16915.5|16911.5|16909|16905|16931|16927|16904|16900|2325
1645502400000|2022-02-22 04:00:00|16908|16904|16916.5|16912.5|16950.5|16946.5|16897|16893|2893
1645502700000|2022-02-22 04:05:00|16916|16912|16865.5|16861.5|16917.5|16913.5|16862|16858|3303
1645503000000|2022-02-22 04:10:00|16864|16860|16861.5|16857.5|16878.5|16874.5|16853|16849|2460
1645503300000|2022-02-22 04:15:00|16860|16856|16872.5|16868.5|16881|16877|16848.5|16844.5|2643
1645503600000|2022-02-22 04:20:00|16873.5|16869.5|16884|16880|16906.5|16902.5|16870|16866|2768
1645503900000|2022-02-22 04:25:00|16883.5|16879.5|16920|16916|16926.5|16922.5|16876|16872|3024
1645504200000|2022-02-22 04:30:00|16919|16915|16944|16940|16946.5|16942.5|16915.5|16911.5|1537
1645504500000|2022-02-22 04:35:00|16943.5|16939.5|16917.5|16913.5|16963|16959|16911|16907|2321
1645504800000|2022-02-22 04:40:00|16913.5|16909.5|16905|16901|16916|16912|16891|16887|1480
1645505100000|2022-02-22 04:45:00|16905.3|16901.3|16911|16907|16931.3|16927.3|16896.8|16892.8|1864
1645505400000|2022-02-22 04:50:00|16910.8|16906.8|16933.8|16929.8|16935|16931|16902|16898|1477
1645505700000|2022-02-22 04:55:00|16934|16930|16943.8|16939.8|16943.8|16939.8|16926.5|16922.5|1172
1645506000000|2022-02-22 05:00:00|16944|16940|16935.3|16931.3|16950.3|16946.3|16916.5|16912.5|1231
1645506300000|2022-02-22 05:05:00|16934.3|16930.3|16934|16930|16939|16935|16915|16911|1371
1645506600000|2022-02-22 05:10:00|16933.3|16929.3|16906.8|16902.8|16938|16934|16904.5|16900.5|1400
1645506900000|2022-02-22 05:15:00|16907.5|16903.5|16933.3|16929.3|16936|16932|16903.5|16899.5|723
1645507200000|2022-02-22 05:20:00|16933.5|16929.5|16929|16925|16943.5|16939.5|16924.8|16920.8|849
1645507500000|2022-02-22 05:25:00|16928.5|16924.5|16966.5|16962.5|16969.8|16965.8|16928.3|16924.3|1720
1645507800000|2022-02-22 05:30:00|16966.8|16962.8|16979|16975|16991|16987|16966.8|16962.8|1762
1645508100000|2022-02-22 05:35:00|16979.3|16975.3|16986|16982|16988.3|16984.3|16967|16963|1501
1645508400000|2022-02-22 05:40:00|16986.3|16982.3|16965.5|16961.5|16988.3|16984.3|16958.3|16954.3|976
1645508700000|2022-02-22 05:45:00|16965.8|16961.8|16987.8|16983.8|16988.8|16984.8|16952.8|16948.8|1265
1645509000000|2022-02-22 05:50:00|16988|16984|16989.5|16985.5|16994.5|16990.5|16974.3|16970.3|1243
1645509300000|2022-02-22 05:55:00|16989.3|16985.3|16988.8|16984.8|16991.3|16987.3|16978.3|16974.3|752
1645509600000|2022-02-22 06:00:00|16987|16983|16988.8|16984.8|17003.8|16999.8|16977.3|16973.3|1971
1645509900000|2022-02-22 06:05:00|16988.5|16984.5|16973.8|16969.8|16993.5|16989.5|16967.3|16963.3|1103
1645510200000|2022-02-22 06:10:00|16973.5|16969.5|16994.5|16990.5|16995.5|16991.5|16973.5|16969.5|1306
1645510500000|2022-02-22 06:15:00|16994.8|16990.8|16982.8|16978.8|17001.5|16997.5|16976|16972|774
1645510800000|2022-02-22 06:20:00|16982.5|16978.5|16972|16968|16984.5|16980.5|16958.3|16954.3|825
1645511100000|2022-02-22 06:25:00|16972.5|16968.5|16926.8|16922.8|16974.8|16970.8|16920.5|16916.5|1298
1645511400000|2022-02-22 06:30:00|16926.3|16922.3|16925.5|16921.5|16940|16936|16906.8|16902.8|1743
1645511700000|2022-02-22 06:35:00|16925|16921|16952|16948|16956.8|16952.8|16925|16921|1326
1645512000000|2022-02-22 06:40:00|16951.5|16947.5|16939.8|16935.8|16963.8|16959.8|16937.5|16933.5|907
1645512300000|2022-02-22 06:45:00|16940|16936|16940.8|16936.8|16951|16947|16927.8|16923.8|1876
1645512600000|2022-02-22 06:50:00|16941|16937|16938.5|16934.5|16951.3|16947.3|16923.3|16919.3|1343
1645512900000|2022-02-22 06:55:00|16938.3|16934.3|16927.8|16923.8|16943.3|16939.3|16917.8|16913.8|1132
1645513200000|2022-02-22 07:00:00|16928.3|16924.3|16938.5|16934.5|16942.5|16938.5|16913|16909|1332
1645513500000|2022-02-22 07:05:00|16939|16935|16939|16935|16947.8|16943.8|16932|16928|1771
1645513800000|2022-02-22 07:10:00|16938.8|16934.8|16929.8|16925.8|16949|16945|16929.8|16925.8|1145
1645514100000|2022-02-22 07:15:00|16928.3|16924.3|16923.8|16919.8|16938.8|16934.8|16917|16913|1157
1645514400000|2022-02-22 07:20:00|16923.5|16919.5|16914|16910|16939|16935|16912|16908|1327
1645514700000|2022-02-22 07:25:00|16913.8|16909.8|16898.3|16894.3|16922.8|16918.8|16897.5|16893.5|1492
1645515000000|2022-02-22 07:30:00|16897.8|16893.8|16882.8|16878.8|16908.3|16904.3|16880.8|16876.8|1661
1645515300000|2022-02-22 07:35:00|16882.3|16878.3|16895|16891|16898.5|16894.5|16873.3|16869.3|1857
1645515600000|2022-02-22 07:40:00|16893.8|16889.8|16901.8|16897.8|16915|16911|16892.8|16888.8|1451
1645515900000|2022-02-22 07:45:00|16901.5|16897.5|16916.5|16912.5|16925.5|16921.5|16898.5|16894.5|1330
1645516200000|2022-02-22 07:50:00|16916.3|16912.3|16906.8|16902.8|16920|16916|16904.5|16900.5|1598
1645516500000|2022-02-22 07:55:00|16906.3|16902.3|16888.5|16884.5|16908.8|16904.8|16887.5|16883.5|1759
1645516800000|2022-02-22 08:00:00|16888.8|16884.8|16897|16893|16902.8|16898.8|16879.3|16875.3|2211
1645517100000|2022-02-22 08:05:00|16896.3|16892.3|16905.3|16901.3|16912.3|16908.3|16890|16886|1451
1645517400000|2022-02-22 08:10:00|16904.8|16900.8|16906.3|16902.3|16912.8|16908.8|16888.8|16884.8|2381
1645517700000|2022-02-22 08:15:00|16907.3|16903.3|16918.3|16914.3|16924.8|16920.8|16902.5|16898.5|2519
1645518000000|2022-02-22 08:20:00|16917.3|16913.3|16918.3|16914.3|16933.5|16929.5|16907.3|16903.3|2695
1645518300000|2022-02-22 08:25:00|16918|16914|16970.3|16966.3|16982.8|16978.8|16912.3|16908.3|2181
1645518600000|2022-02-22 08:30:00|16968.8|16964.8|17006.5|17002.5|17038.5|17034.5|16967.8|16963.8|3803
1645518900000|2022-02-22 08:35:00|17007.5|17003.5|17027|17023|17030.8|17026.8|17005|17001|1854
1645519200000|2022-02-22 08:40:00|17027.3|17023.3|17062.5|17058.5|17064.3|17060.3|17025.8|17021.8|1999
1645519500000|2022-02-22 08:45:00|17062.8|17058.8|17046|17042|17090.3|17086.3|17042.3|17038.3|3227
1645519800000|2022-02-22 08:50:00|17045.8|17041.8|17106.8|17102.8|17114|17110|17028.3|17024.3|3155
1645520100000|2022-02-22 08:55:00|17106.3|17102.3|17101.8|17097.8|17123.3|17119.3|17089.5|17085.5|2499
1645520400000|2022-02-22 09:00:00|17101.3|17097.3|17119|17115|17133.5|17129.5|17100.3|17096.3|2851
1645520700000|2022-02-22 09:05:00|17120|17116|17123.5|17119.5|17143.5|17139.5|17091.3|17087.3|1745
1645521000000|2022-02-22 09:10:00|17123.8|17119.8|17106.8|17102.8|17126.3|17122.3|17080|17076|1535
1645521300000|2022-02-22 09:15:00|17105.8|17101.8|17107.5|17103.5|17117.5|17113.5|17087|17083|1331
1645521600000|2022-02-22 09:20:00|17106.3|17102.3|17093.8|17089.8|17116.3|17112.3|17092.3|17088.3|1284
1645521900000|2022-02-22 09:25:00|17094|17090|17103.8|17099.8|17113.8|17109.8|17082.5|17078.5|1156
1645522200000|2022-02-22 09:30:00|17104.3|17100.3|17056.3|17052.3|17113|17109|17033|17029|2559
1645522500000|2022-02-22 09:35:00|17055|17051|17086.8|17082.8|17092|17088|17044|17040|1700
1645522800000|2022-02-22 09:40:00|17086.5|17082.5|17078.8|17074.8|17094.3|17090.3|17069.8|17065.8|2130
1645523100000|2022-02-22 09:45:00|17079.3|17075.3|17073|17069|17097|17093|17072.3|17068.3|2658
1645523400000|2022-02-22 09:50:00|17072.8|17068.8|17066|17062|17087.8|17083.8|17066|17062|2418
1645523700000|2022-02-22 09:55:00|17065.8|17061.8|17056|17052|17066.8|17062.8|17046.8|17042.8|4289
1645524000000|2022-02-22 10:00:00|17058.5|17054.5|17071.5|17067.5|17081|17077|17049.3|17045.3|324
1645524300000|2022-02-22 10:05:00|17071.3|17067.3|17081.5|17077.5|17083.8|17079.8|17068|17064|608
1645524600000|2022-02-22 10:10:00|17082.9|17064.9|17112|17094|17116.8|17098.8|17075.3|17057.3|14659115
1645524900000|2022-02-22 10:15:00|17111.1|17093.1|17122.5|17104.5|17122.5|17104.5|17100.7|17082.7|0
1645525200000|2022-02-22 10:20:00|17122.4|17104.4|17125.3|17107.3|17136.1|17118.1|17116.8|17098.8|0
1645525500000|2022-02-22 10:25:00|17125.8|17107.8|17127.7|17109.7|17136.5|17118.5|17121.3|17103.3|0
1645525800000|2022-02-22 10:30:00|17127.8|17109.8|17117.5|17099.5|17134|17116|17112.6|17094.6|0
1645526100000|2022-02-22 10:35:00|17118|17100|17120|17102|17133.6|17115.6|17093.4|17075.4|0
1645526400000|2022-02-22 10:40:00|17115.4|17097.4|17187.3|17183.3|17203.8|17199.8|17113.3|17095.3|716
1645526700000|2022-02-22 10:45:00|17187|17183|17189|17185|17195.5|17191.5|17183.3|17179.3|322
1645527000000|2022-02-22 10:50:00|17187.8|17183.8|17189|17185|17205.3|17201.3|17185.8|17181.8|130
1645527300000|2022-02-22 10:55:00|17188|17184|17170.5|17166.5|17191.5|17187.5|17168.8|17164.8|227
1645527600000|2022-02-22 11:00:00|17170|17166|17178|17174|17179.8|17175.8|17168.8|17164.8|127
1645527900000|2022-02-22 11:05:00|17177.8|17173.8|17168.5|17164.5|17177.8|17173.8|17164.3|17160.3|78
1645528200000|2022-02-22 11:10:00|17168.3|17164.3|17163|17159|17174.3|17170.3|17163|17159|29
1645528500000|2022-02-22 11:15:00|17164|17160|17163.5|17159.5|17166.5|17162.5|17154.5|17150.5|149
1645528800000|2022-02-22 11:20:00|17165.5|17161.5|17160|17156|17172.5|17168.5|17159.5|17155.5|400
1645529100000|2022-02-22 11:25:00|17158.5|17154.5|17151|17147|17159.5|17155.5|17148.5|17144.5|43
1645529400000|2022-02-22 11:30:00|17152.5|17148.5|17147|17143|17152.5|17148.5|17138.5|17134.5|52
1645529700000|2022-02-22 11:35:00|17149.5|17145.5|17137|17133|17149.5|17145.5|17137|17133|19
1645530000000|2022-02-22 11:40:00|17138|17134|17138.5|17134.5|17145.5|17141.5|17132.5|17128.5|42
1645530300000|2022-02-22 11:45:00|17146.5|17142.5|17142.5|17138.5|17147.5|17143.5|17142.5|17138.5|4
1645530600000|2022-02-22 11:50:00|17147.5|17143.5|17153|17149|17158.5|17154.5|17145.5|17141.5|48
1645530900000|2022-02-22 11:55:00|17150|17146|17153.5|17149.5|17155.5|17151.5|17147.5|17143.5|43
1645531200000|2022-02-22 12:00:00|17150.5|17146.5|17148.5|17144.5|17154|17150|17145.5|17141.5|45
1645531500000|2022-02-22 12:05:00|17143.5|17139.5|17138|17134|17145.5|17141.5|17134|17130|56
1645531800000|2022-02-22 12:10:00|17136.5|17132.5|17153.5|17149.5|17156.5|17152.5|17134|17130|129
1645532100000|2022-02-22 12:15:00|17154.5|17150.5|17186|17182|17186|17182|17153|17149|168
1645532400000|2022-02-22 12:20:00|17189|17185|17182.5|17178.5|17193.5|17189.5|17176|17172|88
1645532700000|2022-02-22 12:25:00|17183|17179|17175.5|17171.5|17183|17179|17174|17170|38
1645533000000|2022-02-22 12:30:00|17174|17170|17169.5|17165.5|17174|17170|17163.5|17159.5|72
1645533300000|2022-02-22 12:35:00|17171|17167|17151.5|17147.5|17171.5|17167.5|17146.5|17142.5|92
1645533600000|2022-02-22 12:40:00|17148.5|17144.5|17155.5|17151.5|17155.5|17151.5|17145|17141|73
1645533900000|2022-02-22 12:45:00|17156|17152|17149.5|17145.5|17167|17163|17149.5|17145.5|84
1645534200000|2022-02-22 12:50:00|17154|17150|17155|17151|17161.5|17157.5|17151.5|17147.5|35
1645534500000|2022-02-22 12:55:00|17151.5|17147.5|17149|17145|17153|17149|17148|17144|17
1645534800000|2022-02-22 13:00:00|17151.5|17147.5|17138|17134|17154|17150|17137|17133|82
1645535100000|2022-02-22 13:05:00|17137|17133|17139.5|17135.5|17145|17141|17130.5|17126.5|115
1645535400000|2022-02-22 13:10:00|17138|17134|17121.5|17117.5|17138|17134|17121.5|17117.5|109
1645535700000|2022-02-22 13:15:00|17123|17119|17119.5|17115.5|17126|17122|17116.5|17112.5|194
1645536000000|2022-02-22 13:20:00|17118|17114|17123|17119|17123.5|17119.5|17114.5|17110.5|60
1645536300000|2022-02-22 13:25:00|17122.5|17118.5|17119.5|17115.5|17126.5|17122.5|17119.5|17115.5|37
1645536600000|2022-02-22 13:30:00|17124|17120|17131.5|17127.5|17134|17130|17124|17120|96
1645536900000|2022-02-22 13:35:00|17132|17128|17137|17133|17137|17133|17128.5|17124.5|31
1645537200000|2022-02-22 13:40:00|17138.5|17134.5|17152|17148|17154|17150|17138.5|17134.5|325
1645537500000|2022-02-22 13:45:00|17153|17149|17139.5|17135.5|17153|17149|17138|17134|120
1645537800000|2022-02-22 13:50:00|17141|17137|17142.5|17138.5|17146|17142|17135.5|17131.5|18
1645538100000|2022-02-22 13:55:00|17144.5|17140.5|17151.5|17147.5|17155|17151|17142.5|17138.5|93
1645538400000|2022-02-22 14:00:00|17147.5|17143.5|17144.5|17140.5|17154.5|17150.5|17144.5|17140.5|34
1645538700000|2022-02-22 14:05:00|17152|17148|17156|17152|17159|17155|17152|17148|22
1645539000000|2022-02-22 14:10:00|17154.5|17150.5|17147|17143|17160|17156|17147|17143|27
1645539300000|2022-02-22 14:15:00|17149.5|17145.5|17144.5|17140.5|17149.5|17145.5|17138.5|17134.5|26
1645539600000|2022-02-22 14:20:00|17140.5|17136.5|17133.5|17129.5|17140.5|17136.5|17133.5|17129.5|22
1645539900000|2022-02-22 14:25:00|17131.5|17127.5|17119.5|17115.5|17135|17131|17117|17113|91
1645540200000|2022-02-22 14:30:00|17120.5|17116.5|17125|17121|17153|17149|17120.5|17116.5|483
1645540500000|2022-02-22 14:35:00|17126.5|17122.5|17128|17124|17138.5|17134.5|17111|17107|296
1645540800000|2022-02-22 14:40:00|17129|17125|17161.5|17157.5|17167|17163|17120|17116|280
1645541100000|2022-02-22 14:45:00|17159.5|17155.5|17183.5|17179.5|17184|17180|17158|17154|277
1645541400000|2022-02-22 14:50:00|17183|17179|17201.5|17197.5|17206|17202|17172.5|17168.5|385
1645541700000|2022-02-22 14:55:00|17202.5|17198.5|17193|17189|17204|17200|17177|17173|197
1645542000000|2022-02-22 15:00:00|17190|17186|17181.5|17177.5|17190|17186|17171.5|17167.5|319
1645542300000|2022-02-22 15:05:00|17184.5|17180.5|17179.5|17175.5|17186.5|17182.5|17163|17159|161
1645542600000|2022-02-22 15:10:00|17177|17173|17193|17189|17194.5|17190.5|17165|17161|264
1645542900000|2022-02-22 15:15:00|17193.5|17189.5|17199.5|17195.5|17201.5|17197.5|17185.5|17181.5|92
1645543200000|2022-02-22 15:20:00|17199|17195|17193.5|17189.5|17207.5|17203.5|17190|17186|90
1645543500000|2022-02-22 15:25:00|17194.5|17190.5|17220.5|17216.5|17221|17217|17194.5|17190.5|127
1645543800000|2022-02-22 15:30:00|17219.5|17215.5|17199.5|17195.5|17219.5|17215.5|17192|17188|264
1645544100000|2022-02-22 15:35:00|17202|17198|17180.5|17176.5|17202|17198|17178.5|17174.5|77
1645544400000|2022-02-22 15:40:00|17179.5|17175.5|17177.5|17173.5|17184|17180|17170|17166|102
1645544700000|2022-02-22 15:45:00|17176.5|17172.5|17181.5|17177.5|17182.5|17178.5|17167|17163|98
1645545000000|2022-02-22 15:50:00|17179|17175|17171|17167|17179|17175|17162.5|17158.5|174
1645545300000|2022-02-22 15:55:00|17167|17163|17153|17149|17168.5|17164.5|17152.5|17148.5|103
1645545600000|2022-02-22 16:00:00|17152.5|17148.5|17155.5|17151.5|17166.5|17162.5|17151|17147|73
1645545900000|2022-02-22 16:05:00|17156.5|17152.5|17138|17134|17160.5|17156.5|17138|17134|147
1645546200000|2022-02-22 16:10:00|17137|17133|17138|17134|17147|17143|17136.5|17132.5|180
1645546500000|2022-02-22 16:15:00|17139.5|17135.5|17135.5|17131.5|17143|17139|17129|17125|114
1645546800000|2022-02-22 16:20:00|17132|17128|17148.5|17144.5|17149.5|17145.5|17130|17126|144
1645547100000|2022-02-22 16:25:00|17144.5|17140.5|17151|17147|17162|17158|17144.5|17140.5|237
1645547400000|2022-02-22 16:30:00|17150.5|17146.5|17166|17162|17166|17162|17147|17143|212
1645547700000|2022-02-22 16:35:00|17165|17161|17162|17158|17167.5|17163.5|17149|17145|180
1645548000000|2022-02-22 16:40:00|17163.5|17159.5|17172.5|17168.5|17180.5|17176.5|17160|17156|152
1645548300000|2022-02-22 16:45:00|17171.5|17167.5|17177|17173|17179.5|17175.5|17164.5|17160.5|130
1645548600000|2022-02-22 16:50:00|17176.5|17172.5|17146.5|17142.5|17186|17182|17144|17140|219
1645548900000|2022-02-22 16:55:00|17145.5|17141.5|17150.5|17146.5|17150.5|17146.5|17134.5|17130.5|200
1645549200000|2022-02-22 17:00:00|17147.5|17143.5|17149.5|17145.5|17154.5|17150.5|17139.5|17135.5|43
1645549500000|2022-02-22 17:05:00|17151.5|17147.5|17151.5|17147.5|17155.5|17151.5|17148.5|17144.5|24
1645549800000|2022-02-22 17:10:00|17152|17148|17134.5|17130.5|17152|17148|17132|17128|82
1645550100000|2022-02-22 17:15:00|17131|17127|17133|17129|17137.5|17133.5|17130.5|17126.5|34
1645550400000|2022-02-22 17:20:00|17130|17126|17128|17124|17139.5|17135.5|17125.5|17121.5|35
1645550700000|2022-02-22 17:25:00|17124.5|17120.5|17132|17128|17134.5|17130.5|17124.5|17120.5|111
1645551000000|2022-02-22 17:30:00|17130|17126|17124|17120|17133.5|17129.5|17124|17120|190
1645551300000|2022-02-22 17:35:00|17125.5|17121.5|17126.5|17122.5|17135|17131|17125.5|17121.5|50
1645551600000|2022-02-22 17:40:00|17125.5|17121.5|17127|17123|17127|17123|17119.5|17115.5|38
1645551900000|2022-02-22 17:45:00|17126|17122|17109|17105|17126|17122|17106|17102|160
1645552200000|2022-02-22 17:50:00|17109.5|17105.5|17112.5|17108.5|17124|17120|17109|17105|65
1645552500000|2022-02-22 17:55:00|17111|17107|17107|17103|17116.5|17112.5|17104.5|17100.5|97
1645552800000|2022-02-22 18:00:00|17113.5|17109.5|17100.5|17096.5|17113.5|17109.5|17097|17093|93
1645553100000|2022-02-22 18:05:00|17113.5|17109.5|17111|17107|17114.5|17110.5|17102.5|17098.5|43
1645553400000|2022-02-22 18:10:00|17113|17109|17115|17111|17122|17118|17112|17108|95
1645553700000|2022-02-22 18:15:00|17113.5|17109.5|17089.5|17085.5|17113.5|17109.5|17084.5|17080.5|86
1645554000000|2022-02-22 18:20:00|17087|17083|17099|17095|17104|17100|17087|17083|97
1645554300000|2022-02-22 18:25:00|17098|17094|17102|17098|17102|17098|17094.5|17090.5|22
1645554600000|2022-02-22 18:30:00|17096|17092|17110.5|17106.5|17110.5|17106.5|17095|17091|26
1645554900000|2022-02-22 18:35:00|17105.5|17101.5|17088|17084|17105.5|17101.5|17087.5|17083.5|36
1645555200000|2022-02-22 18:40:00|17091|17087|17076.5|17072.5|17102.5|17098.5|17076.5|17072.5|66
1645555500000|2022-02-22 18:45:00|17077.5|17073.5|17062.5|17058.5|17081.5|17077.5|17061.5|17057.5|136
1645555800000|2022-02-22 18:50:00|17061.5|17057.5|17048|17044|17063.5|17059.5|17047|17043|177
1645556100000|2022-02-22 18:55:00|17051|17047|17062.5|17058.5|17062.5|17058.5|17048|17044|18
1645556400000|2022-02-22 19:00:00|17049.5|17045.5|17052|17048|17055|17051|17048.5|17044.5|32
1645556700000|2022-02-22 19:05:00|17048|17044|17032.5|17028.5|17049|17045|17031|17027|200
1645557000000|2022-02-22 19:10:00|17033.5|17029.5|17043.5|17039.5|17043.5|17039.5|17024.5|17020.5|106
1645557300000|2022-02-22 19:15:00|17045|17041|17055.5|17051.5|17058|17054|17044.5|17040.5|61
1645557600000|2022-02-22 19:20:00|17058.5|17054.5|17043|17039|17065|17061|17033.5|17029.5|102
1645557900000|2022-02-22 19:25:00|17060.5|17056.5|17066.5|17062.5|17080.5|17076.5|17049.5|17045.5|47
1645558200000|2022-02-22 19:30:00|17062|17058|17078.5|17074.5|17121.5|17117.5|17058.5|17054.5|115
1645558500000|2022-02-22 19:35:00|17092.5|17088.5|17108|17104|17118|17114|17092.5|17088.5|75
1645558800000|2022-02-22 19:40:00|17114.5|17110.5|17090|17086|17120|17116|17087.5|17083.5|32
1645559100000|2022-02-22 19:45:00|17088|17084|17128.5|17124.5|17128.5|17124.5|17076|17072|49
1645559400000|2022-02-22 19:50:00|17129|17125|17149|17145|17156|17152|17127|17123|130
1645559700000|2022-02-22 19:55:00|17149.5|17145.5|17151.5|17147.5|17164.5|17160.5|17145|17141|119
1645560000000|2022-02-22 20:00:00|17147|17143|17178.5|17174.5|17180.5|17176.5|17147|17143|146
1645560300000|2022-02-22 20:05:00|17175|17171|17148|17144|17177.5|17173.5|17148|17144|110
1645560600000|2022-02-22 20:10:00|17150.5|17146.5|17157|17153|17164.5|17160.5|17147.5|17143.5|117
1645560900000|2022-02-22 20:15:00|17150.5|17146.5|17150|17146|17167.5|17163.5|17144.5|17140.5|185
1645561200000|2022-02-22 20:20:00|17146|17142|17137|17133|17154.5|17150.5|17128|17124|140
1645561500000|2022-02-22 20:25:00|17143|17139|17135|17131|17160.5|17156.5|17135|17131|118
1645561800000|2022-02-22 20:30:00|17134.5|17130.5|17139|17135|17139|17135|17118.5|17114.5|112
1645562100000|2022-02-22 20:35:00|17141.5|17137.5|17135|17131|17143.5|17139.5|17124.5|17120.5|32
1645562400000|2022-02-22 20:40:00|17141|17137|17118.5|17114.5|17141|17137|17114|17110|72
1645562700000|2022-02-22 20:45:00|17114|17110|17102|17098|17119|17115|17098.5|17094.5|71
1645563000000|2022-02-22 20:50:00|17103|17099|17064|17060|17103|17099|17062.5|17058.5|96
1645563300000|2022-02-22 20:55:00|17065|17061|17114.5|17110.5|17119.5|17115.5|17065|17061|185
1645563600000|2022-02-22 21:00:00|17116.5|17112.5|17151|17147|17153.5|17149.5|17116.5|17112.5|98
1645563900000|2022-02-22 21:05:00|17150.5|17146.5|17147.5|17143.5|17155.5|17151.5|17134|17130|64
1645564200000|2022-02-22 21:10:00|17153|17149|17150.7|17132.7|17154.5|17150.5|17137.5|17132|14809584
1645564500000|2022-02-22 21:15:00|17151.4|17133.4|17147.2|17129.2|17156.3|17138.3|17145.2|17127.2|0
1645564800000|2022-02-22 21:20:00|17146.5|17128.5|17139.7|17121.7|17147.2|17129.2|17139.7|17121.7|0
1645565100000|2022-02-22 21:25:00|17140.4|17122.4|17145.6|17127.6|17146.6|17128.6|17136.9|17118.9|0
1645565400000|2022-02-22 21:30:00|17145.3|17127.3|17145.2|17127.2|17147.3|17129.3|17141.4|17123.4|0
1645565700000|2022-02-22 21:35:00|17145.5|17127.5|17150.8|17132.8|17151.5|17133.5|17144.5|17126.5|0
1645566000000|2022-02-22 21:40:00|17151.8|17133.8|17160.5|17142.5|17161.2|17143.2|17150.8|17132.8|0
1645566300000|2022-02-22 21:45:00|17159.8|17141.8|17159.8|17141.8|17160.5|17142.5|17159.1|17141.1|0
1645566600000|2022-02-22 21:50:00|17160.5|17142.5|17141.3|17123.3|17160.5|17142.5|17136.2|17118.2|0
1645566900000|2022-02-22 21:55:00|17141.6|17123.6|17139.4|17121.4|17142.3|17124.3|17135.7|17117.7|0
1645567200000|2022-02-22 22:00:00|17140.1|17122.1|17140.4|17122.4|17141.4|17123.4|17139.5|17121.5|0
1645567500000|2022-02-22 22:05:00|17140.1|17122.1|17135.3|17117.3|17140.1|17122.1|17135|17117|0
1645567800000|2022-02-22 22:10:00|17135.5|17117.5|17134.6|17116.6|17136|17118|17134.5|17116.5|0
1645568100000|2022-02-22 22:15:00|17135.5|17117.5|17135.1|17117.1|17136.1|17118.1|17134.4|17116.4|0
1645568400000|2022-02-22 22:20:00|17135.2|17117.2|17136.1|17118.1|17136.1|17118.1|17135.1|17117.1|0
1645568700000|2022-02-22 22:25:00|17136.3|17118.3|17139.8|17121.8|17139.8|17121.8|17135.4|17117.4|0
1645569000000|2022-02-22 22:30:00|17139.6|17121.6|17138.4|17120.4|17140.4|17122.4|17137.3|17119.3|0
1645569300000|2022-02-22 22:35:00|17139|17121|17139.3|17121.3|17140.8|17122.8|17138.5|17120.5|0
1645569600000|2022-02-22 22:40:00|17139.1|17121.1|17139.1|17121.1|17139.3|17121.3|17139|17121|0
1645569900000|2022-02-22 22:45:00|17139.6|17121.6|17139.3|17121.3|17139.6|17121.6|17138.3|17120.3|0
1645570200000|2022-02-22 22:50:00|17139.1|17121.1|17139.4|17121.4|17139.9|17121.9|17138.8|17120.8|0
1645570500000|2022-02-22 22:55:00|17139.3|17121.3|17137.5|17119.5|17139.3|17121.3|17137|17119|0
1645570800000|2022-02-22 23:00:00|17135.2|17117.2|17155.9|17137.9|17157.6|17139.6|17135.2|17117.2|0
1645571100000|2022-02-22 23:05:00|17156.6|17138.6|17156.9|17138.9|17159.4|17141.4|17154.8|17136.8|0
1645571400000|2022-02-22 23:10:00|17158|17140|17155.9|17137.9|17162.5|17144.5|17155.2|17137.2|0
1645571700000|2022-02-22 23:15:00|17156.6|17138.6|17157.3|17139.3|17158.7|17140.7|17151.7|17133.7|0
1645572000000|2022-02-22 23:20:00|17157.6|17139.6|17160.3|17142.3|17160.3|17142.3|17153.8|17135.8|0
1645572300000|2022-02-22 23:25:00|17159.9|17141.9|17174.9|17156.9|17180.5|17162.5|17158.9|17140.9|0
1645572600000|2022-02-22 23:30:00|17175.6|17157.6|17169.3|17151.3|17177.7|17159.7|17167.2|17149.2|0
1645572900000|2022-02-22 23:35:00|17168.6|17150.6|17166.5|17148.5|17170.7|17152.7|17165.2|17147.2|0
1645573200000|2022-02-22 23:40:00|17167.2|17149.2|17176.9|17158.9|17177.3|17159.3|17166.5|17148.5|0
1645573500000|2022-02-22 23:45:00|17177.3|17159.3|17180.6|17162.6|17184.6|17166.6|17174.7|17156.7|0
1645573800000|2022-02-22 23:50:00|17181|17163|17179.9|17161.9|17184.8|17166.8|17177.9|17159.9|0
1645574100000|2022-02-22 23:55:00|17180.6|17162.6|17178.2|17160.2|17182.7|17164.7|17174.4|17156.4|0
1645574400000|2022-02-23 00:00:00|17179.6|17161.6|17179.2|17161.2|17181.3|17163.3|17175|17157|0
1645574700000|2022-02-23 00:05:00|17179.6|17161.6|17175.4|17157.4|17180.2|17162.2|17175|17157|0
1645575000000|2022-02-23 00:10:00|17175|17157|17175|17157|17176.1|17158.1|17171.6|17153.6|0
1645575300000|2022-02-23 00:15:00|17174.7|17156.7|17173.8|17155.8|17180.3|17162.3|17169.8|17151.8|0
1645575600000|2022-02-23 00:20:00|17173.3|17155.3|17169.3|17151.3|17178.3|17160.3|17167.7|17149.7|0
1645575900000|2022-02-23 00:25:00|17168.4|17150.4|17170.2|17152.2|17174.8|17156.8|17167.7|17149.7|0
1645576200000|2022-02-23 00:30:00|17170.4|17152.4|17171.9|17153.9|17173.1|17155.1|17163.7|17145.7|0
1645576500000|2022-02-23 00:35:00|17171.7|17153.7|17165.2|17147.2|17171.9|17153.9|17163.3|17145.3|0
1645576800000|2022-02-23 00:40:00|17165.6|17147.6|17162.7|17144.7|17166.4|17148.4|17160.3|17142.3|0
1645577100000|2022-02-23 00:45:00|17162.9|17144.9|17168.4|17150.4|17169.6|17151.6|17162.9|17144.9|0
1645577400000|2022-02-23 00:50:00|17168.2|17150.2|17167.1|17149.1|17168.8|17150.8|17165.5|17147.5|0
1645577700000|2022-02-23 00:55:00|17167.6|17149.6|17163.1|17145.1|17173.6|17155.6|17162.8|17144.8|0
1645578000000|2022-02-23 01:00:00|17163.5|17145.5|17164|17160|17180|17176|17151.5|17145.5|220
1645578300000|2022-02-23 01:05:00|17163.5|17159.5|17170|17166|17175|17171|17163|17159|148
1645578600000|2022-02-23 01:10:00|17169|17165|17182|17178|17184|17180|17169|17165|94
1645578900000|2022-02-23 01:15:00|17180|17176|17183|17179|17189.5|17185.5|17179|17175|102
1645579200000|2022-02-23 01:20:00|17185.5|17181.5|17201|17197|17202|17198|17185.5|17181.5|170
1645579500000|2022-02-23 01:25:00|17200|17196|17197.5|17193.5|17201|17197|17195|17191|268
1645579800000|2022-02-23 01:30:00|17197|17193|17177.5|17173.5|17197|17193|17171|17167|184
1645580100000|2022-02-23 01:35:00|17178|17174|17188|17184|17189.5|17185.5|17178|17174|37
1645580400000|2022-02-23 01:40:00|17189.5|17185.5|17188|17184|17189.5|17185.5|17175.5|17171.5|89
1645580700000|2022-02-23 01:45:00|17180.5|17176.5|17177|17173|17182.5|17178.5|17175.5|17171.5|268
1645581000000|2022-02-23 01:50:00|17174.5|17170.5|17172|17168|17176.5|17172.5|17167.5|17163.5|216
1645581300000|2022-02-23 01:55:00|17170|17166|17185|17181|17185|17181|17165.5|17161.5|185
1645581600000|2022-02-23 02:00:00|17187|17183|17208.5|17204.5|17209|17205|17187|17183|291
1645581900000|2022-02-23 02:05:00|17209|17205|17202.5|17198.5|17215|17211|17201|17197|535
1645582200000|2022-02-23 02:10:00|17203.5|17199.5|17205|17201|17206.5|17202.5|17197.5|17193.5|138
1645582500000|2022-02-23 02:15:00|17204|17200|17204.5|17200.5|17206|17202|17200.5|17196.5|161
1645582800000|2022-02-23 02:20:00|17203|17199|17209|17205|17214|17210|17200|17196|170
1645583100000|2022-02-23 02:25:00|17209.5|17205.5|17193|17189|17209.5|17205.5|17193|17189|192
1645583400000|2022-02-23 02:30:00|17192.5|17188.5|17192.5|17188.5|17199|17195|17189|17185|121
1645583700000|2022-02-23 02:35:00|17194.5|17190.5|17192.5|17188.5|17195|17191|17190.5|17186.5|209
1645584000000|2022-02-23 02:40:00|17200.5|17196.5|17200|17196|17202.5|17198.5|17192|17188|126
1645584300000|2022-02-23 02:45:00|17201.5|17197.5|17190|17186|17204|17200|17188|17184|156
1645584600000|2022-02-23 02:50:00|17193.5|17189.5|17198.5|17194.5|17198.5|17194.5|17189.5|17185.5|238
1645584900000|2022-02-23 02:55:00|17198|17194|17198|17194|17200.5|17196.5|17195|17191|80
1645585200000|2022-02-23 03:00:00|17199.5|17195.5|17198|17194|17200.5|17196.5|17189.5|17185.5|119
1645585500000|2022-02-23 03:05:00|17197.5|17193.5|17189.5|17185.5|17197.5|17193.5|17189.5|17185.5|243
1645585800000|2022-02-23 03:10:00|17188.5|17184.5|17178|17174|17191.5|17187.5|17174.5|17170.5|158
1645586100000|2022-02-23 03:15:00|17176.5|17172.5|17183.5|17179.5|17187.5|17183.5|17176.5|17172.5|262
1645586400000|2022-02-23 03:20:00|17184|17180|17188|17184|17189.5|17185.5|17184|17180|85
1645586700000|2022-02-23 03:25:00|17188.5|17184.5|17192.5|17188.5|17192.5|17188.5|17187.5|17183.5|200
1645587000000|2022-02-23 03:30:00|17193|17189|17191.5|17187.5|17201.5|17197.5|17191.5|17187.5|293
1645587300000|2022-02-23 03:35:00|17190.5|17186.5|17197|17193|17197.5|17193.5|17185|17181|207
1645587600000|2022-02-23 03:40:00|17197.5|17193.5|17196.5|17192.5|17201.5|17197.5|17194.5|17190.5|296
1645587900000|2022-02-23 03:45:00|17192|17188|17181|17177|17214.5|17210.5|17166.5|17162.5|2155
1645588200000|2022-02-23 03:50:00|17183|17179|17192.5|17188.5|17195|17191|17161|17157|1227
1645588500000|2022-02-23 03:55:00|17191.5|17187.5|17206.5|17202.5|17218.5|17214.5|17182|17178|1930
1645588800000|2022-02-23 04:00:00|17207|17203|17182|17178|17210.5|17206.5|17180.5|17176.5|2464
1645589100000|2022-02-23 04:05:00|17182.5|17178.5|17181|17177|17190|17186|17174.5|17170.5|1870
1645589400000|2022-02-23 04:10:00|17179.5|17175.5|17157|17153|17182|17178|17155.5|17151.5|1353
1645589700000|2022-02-23 04:15:00|17156|17152|17174|17170|17182|17178|17149|17145|1144
1645590000000|2022-02-23 04:20:00|17175|17171|17183.5|17179.5|17189.5|17185.5|17171.5|17167.5|1823
1645590300000|2022-02-23 04:25:00|17186|17182|17182|17178|17187.5|17183.5|17165|17161|1248
1645590600000|2022-02-23 04:30:00|17183.5|17179.5|17171.5|17167.5|17184|17180|17169|17165|678
1645590900000|2022-02-23 04:35:00|17171|17167|17151.5|17147.5|17173.5|17169.5|17144.5|17140.5|797
1645591200000|2022-02-23 04:40:00|17152|17148|17144.5|17140.5|17152.5|17148.5|17132.5|17128.5|1250
1645591500000|2022-02-23 04:45:00|17146.8|17142.8|17150.3|17146.3|17162.5|17158.5|17139.8|17135.8|595
1645591800000|2022-02-23 04:50:00|17150|17146|17153.8|17149.8|17158|17154|17148|17144|77
1645593900000|2022-02-23 05:25:00|17146.3|17142.3|17149|17145|17152|17148|17145.8|17141.8|0
1645594200000|2022-02-23 05:30:00|17148.5|17144.5|17163.8|17159.8|17170|17166|17147.8|17143.8|0
1645594500000|2022-02-23 05:35:00|17163.5|17159.5|17169.8|17165.8|17174.3|17170.3|17163.3|17159.3|0
1645594800000|2022-02-23 05:40:00|17170|17166|17164.3|17160.3|17170.5|17166.5|17158|17154|0
1645595100000|2022-02-23 05:45:00|17164|17160|17179.5|17175.5|17183|17179|17163|17159|0
1645595400000|2022-02-23 05:50:00|17179.8|17175.8|17171.3|17167.3|17182.8|17178.8|17169|17165|0
1645595700000|2022-02-23 05:55:00|17171|17167|17183|17179|17184.3|17180.3|17164.8|17160.8|0
1645596000000|2022-02-23 06:00:00|17182.8|17178.8|17187.5|17183.5|17192.3|17188.3|17179.3|17175.3|989
1645596300000|2022-02-23 06:05:00|17187.3|17183.3|17178.5|17174.5|17189.5|17185.5|17175.3|17171.3|295
1645596600000|2022-02-23 06:10:00|17178.3|17174.3|17182.8|17178.8|17184.5|17180.5|17173.3|17169.3|384
1645596900000|2022-02-23 06:15:00|17182.5|17178.5|17175|17171|17187.5|17183.5|17173.8|17169.8|244
1645597200000|2022-02-23 06:20:00|17175.3|17171.3|17168.3|17164.3|17177.8|17173.8|17162.8|17158.8|593
1645597500000|2022-02-23 06:25:00|17168.5|17164.5|17179|17175|17179.8|17175.8|17163.3|17159.3|293
1645597800000|2022-02-23 06:30:00|17179.3|17175.3|17170|17166|17180.8|17176.8|17165.8|17161.8|495
1645598100000|2022-02-23 06:35:00|17170.3|17166.3|17176.8|17172.8|17182.3|17178.3|17165|17161|239
1645598400000|2022-02-23 06:40:00|17177|17173|17161.5|17157.5|17178|17174|17156.5|17152.5|499
1645598700000|2022-02-23 06:45:00|17161.3|17157.3|17160.3|17156.3|17162.8|17158.8|17150.8|17146.8|351
1645599000000|2022-02-23 06:50:00|17160.5|17156.5|17169|17165|17171.5|17167.5|17156.5|17152.5|450
1645599300000|2022-02-23 06:55:00|17169.3|17165.3|17164.8|17160.8|17169.8|17165.8|17154|17150|723
1645599600000|2022-02-23 07:00:00|17165.5|17161.5|17143.3|17139.3|17166.5|17162.5|17141.5|17137.5|771
1645599900000|2022-02-23 07:05:00|17143.5|17139.5|17138.5|17134.5|17146.8|17142.8|17133.8|17129.8|638
1645600200000|2022-02-23 07:10:00|17139|17135|17134.3|17130.3|17146|17142|17131|17127|755
1645600500000|2022-02-23 07:15:00|17134|17130|17147|17143|17150.3|17146.3|17130.3|17126.3|810
1645600800000|2022-02-23 07:20:00|17146.8|17142.8|17140.5|17136.5|17154.5|17150.5|17139.3|17135.3|842
1645601100000|2022-02-23 07:25:00|17140.3|17136.3|17125|17121|17148.5|17144.5|17123.3|17119.3|619
1645601400000|2022-02-23 07:30:00|17126.3|17122.3|17139.5|17135.5|17140.8|17136.8|17120|17116|739
1645601700000|2022-02-23 07:35:00|17141.3|17137.3|17145.5|17141.5|17151.3|17147.3|17138.3|17134.3|967
1645602000000|2022-02-23 07:40:00|17145.8|17141.8|17156.3|17152.3|17167|17163|17140|17136|826
1645602300000|2022-02-23 07:45:00|17156.5|17152.5|17157.8|17153.8|17166|17162|17153.5|17149.5|1172
1645602600000|2022-02-23 07:50:00|17158.3|17154.3|17159.5|17155.5|17164.5|17160.5|17152.5|17148.5|867
1645602900000|2022-02-23 07:55:00|17159.3|17155.3|17149|17145|17165.3|17161.3|17147.5|17143.5|938
1645603200000|2022-02-23 08:00:00|17149.3|17145.3|17143.8|17139.8|17150.8|17146.8|17124|17120|910
1645603500000|2022-02-23 08:05:00|17144|17140|17136.5|17132.5|17148.5|17144.5|17133.3|17129.3|780
1645603800000|2022-02-23 08:10:00|17136.8|17132.8|17144.8|17140.8|17148.3|17144.3|17134|17130|675
1645604100000|2022-02-23 08:15:00|17144.3|17140.3|17139.5|17135.5|17154.8|17150.8|17130.3|17126.3|768
1645604400000|2022-02-23 08:20:00|17139.3|17135.3|17148|17144|17151.3|17147.3|17132.5|17128.5|927
1645604700000|2022-02-23 08:25:00|17148.3|17144.3|17119|17115|17151.3|17147.3|17115.8|17111.8|1134
1645605000000|2022-02-23 08:30:00|17119.5|17115.5|17130.8|17126.8|17130.8|17126.8|17091.8|17087.8|1591
1645605300000|2022-02-23 08:35:00|17131|17127|17136.5|17132.5|17147.8|17143.8|17130|17126|774
1645605600000|2022-02-23 08:40:00|17136.3|17132.3|17132.3|17128.3|17144.3|17140.3|17128.8|17124.8|875
1645605900000|2022-02-23 08:45:00|17131.8|17127.8|17126.5|17122.5|17138.8|17134.8|17118.3|17114.3|1157
1645606200000|2022-02-23 08:50:00|17126.3|17122.3|17124.8|17120.8|17129.8|17125.8|17113|17109|616
1645606500000|2022-02-23 08:55:00|17124.5|17120.5|17112.8|17108.8|17127.5|17123.5|17112.8|17108.8|1889
1645606800000|2022-02-23 09:00:00|17112.5|17108.5|17118.3|17114.3|17119.5|17115.5|17089.5|17085.5|670
1645607100000|2022-02-23 09:05:00|17118.5|17114.5|17105|17101|17119.3|17115.3|17099.3|17095.3|475
1645607400000|2022-02-23 09:10:00|17105.3|17101.3|17111.8|17107.8|17112.5|17108.5|17091.3|17087.3|792
1645607700000|2022-02-23 09:15:00|17112|17108|17153|17149|17153.3|17149.3|17109.5|17105.5|677
1645608000000|2022-02-23 09:20:00|17152.3|17148.3|17150.5|17146.5|17161|17157|17142.8|17138.8|977
1645608300000|2022-02-23 09:25:00|17150.3|17146.3|17143|17139|17154.3|17150.3|17136.3|17132.3|651
1645608600000|2022-02-23 09:30:00|17142.8|17138.8|17105.8|17101.8|17148.3|17144.3|17086.3|17082.3|1030
1645608900000|2022-02-23 09:35:00|17105.3|17101.3|17081|17077|17108|17104|17069.3|17065.3|1473
1645609200000|2022-02-23 09:40:00|17080.8|17076.8|17050.8|17046.8|17085.8|17081.8|17047.3|17043.3|2095
1645609500000|2022-02-23 09:45:00|17051|17047|17053.3|17049.3|17068.8|17064.8|17040.8|17036.8|1069
1645609800000|2022-02-23 09:50:00|17052.5|17048.5|17074.5|17070.5|17082.3|17078.3|17048|17044|1095
1645610100000|2022-02-23 09:55:00|17074.8|17070.8|17065.8|17061.8|17078.3|17074.3|17064|17060|1786
1645610400000|2022-02-23 10:00:00|17065.5|17061.5|17058.3|17054.3|17066.3|17062.3|17056.3|17052.3|373
1645610700000|2022-02-23 10:05:00|17058|17054|17041.5|17037.5|17059.8|17055.8|17035.3|17031.3|163
1645611000000|2022-02-23 10:10:00|17047.2|17029.2|17047.8|17029.8|17055.1|17037.1|17030.9|17012.9|5162114
1645611300000|2022-02-23 10:15:00|17047|17029|17064.6|17046.6|17065.1|17047.1|17046.4|17028.4|0
1645611600000|2022-02-23 10:20:00|17065.4|17047.4|17074.3|17056.3|17074.6|17056.6|17064.6|17046.6|0
1645611900000|2022-02-23 10:25:00|17074.1|17056.1|17071.1|17053.1|17083.1|17065.1|17069.4|17051.4|0
1645612200000|2022-02-23 10:30:00|17071.3|17053.3|17078.3|17060.3|17080.1|17062.1|17069.9|17051.9|0
1645612500000|2022-02-23 10:35:00|17076.6|17058.6|17063.1|17045.1|17079.5|17061.5|17062.2|17044.2|0
1645612800000|2022-02-23 10:40:00|17062.9|17044.9|17059.8|17055.8|17065.8|17061.8|17046.5|17042.5|34
1645613100000|2022-02-23 10:45:00|17059.5|17055.5|17044|17040|17060|17056|17042|17038|23
1645613400000|2022-02-23 10:50:00|17044.8|17040.8|17060.3|17056.3|17060.5|17056.5|17044.5|17040.5|56
1645613700000|2022-02-23 10:55:00|17060|17056|17064.8|17060.8|17065.8|17061.8|17058.5|17054.5|5
1645614000000|2022-02-23 11:00:00|17065|17061|17061.3|17057.3|17065|17061|17058|17054|18
1645614300000|2022-02-23 11:05:00|17061.8|17057.8|17060.5|17056.5|17070.5|17066.5|17058.5|17054.5|23
1645614600000|2022-02-23 11:10:00|17060.8|17056.8|17053|17049|17067.5|17063.5|17047.8|17043.8|27
1645614900000|2022-02-23 11:15:00|17056.5|17052.5|17047.5|17043.5|17056.5|17052.5|17042.5|17038.5|35
1645615200000|2022-02-23 11:20:00|17042.5|17038.5|17047|17043|17051.5|17047.5|17040.5|17036.5|30
1645615500000|2022-02-23 11:25:00|17051|17047|17050.5|17046.5|17057.5|17053.5|17050|17046|12
1645615800000|2022-02-23 11:30:00|17049.5|17045.5|17049|17045|17052|17048|17042.5|17038.5|41
1645616100000|2022-02-23 11:35:00|17051|17047|17049.5|17045.5|17058.5|17054.5|17047.5|17043.5|227
1645616400000|2022-02-23 11:40:00|17053.5|17049.5|17054.5|17050.5|17058|17054|17053.5|17049.5|14
1645616700000|2022-02-23 11:45:00|17054|17050|17055|17051|17058|17054|17052|17048|190
1645617000000|2022-02-23 11:50:00|17048.5|17044.5|17052|17048|17055.5|17051.5|17047.5|17043.5|73
1645617300000|2022-02-23 11:55:00|17055|17051|17041.5|17037.5|17055.5|17051.5|17038|17034|95
1645617600000|2022-02-23 12:00:00|17042.5|17038.5|17052.5|17048.5|17054.5|17050.5|17039|17035|47
1645617900000|2022-02-23 12:05:00|17055.5|17051.5|17061.5|17057.5|17062.5|17058.5|17055.5|17051.5|108
1645618200000|2022-02-23 12:10:00|17060.5|17056.5|17064|17060|17064|17060|17058|17054|20
1645618500000|2022-02-23 12:15:00|17064.5|17060.5|17066.5|17062.5|17070.5|17066.5|17063.5|17059.5|28
1645618800000|2022-02-23 12:20:00|17063.5|17059.5|17064.5|17060.5|17067|17063|17061.5|17057.5|29
1645619100000|2022-02-23 12:25:00|17062.5|17058.5|17063.5|17059.5|17065|17061|17060.5|17056.5|41
1645619400000|2022-02-23 12:30:00|17060.5|17056.5|17061.5|17057.5|17063.5|17059.5|17052.5|17048.5|49
1645619700000|2022-02-23 12:35:00|17064|17060|17063.5|17059.5|17068|17064|17062|17058|35
1645620000000|2022-02-23 12:40:00|17065.5|17061.5|17058|17054|17068|17064|17058|17054|57
1645620300000|2022-02-23 12:45:00|17064|17060|17063|17059|17065.5|17061.5|17062|17058|15
1645620600000|2022-02-23 12:50:00|17061|17057|17070.5|17066.5|17070.5|17066.5|17061|17057|18
1645620900000|2022-02-23 12:55:00|17070|17066|17068.5|17064.5|17073|17069|17068.5|17064.5|21
1645621200000|2022-02-23 13:00:00|17068|17064|17077.5|17073.5|17077.5|17073.5|17067.5|17063.5|28
1645621500000|2022-02-23 13:05:00|17078|17074|17085.5|17081.5|17088.5|17084.5|17073.5|17069.5|72
1645621800000|2022-02-23 13:10:00|17086|17082|17082|17078|17087.5|17083.5|17082|17078|23
1645622100000|2022-02-23 13:15:00|17081|17077|17083|17079|17083|17079|17081|17077|6
1645622400000|2022-02-23 13:20:00|17087.5|17083.5|17080|17076|17087.5|17083.5|17077|17073|15
1645622700000|2022-02-23 13:25:00|17079|17075|17080|17076|17080|17076|17078|17074|57
1645623000000|2022-02-23 13:30:00|17080.5|17076.5|17072.5|17068.5|17080.5|17076.5|17071.5|17067.5|24
1645623300000|2022-02-23 13:35:00|17073.5|17069.5|17080.5|17076.5|17080.5|17076.5|17072|17068|33
1645623600000|2022-02-23 13:40:00|17077.5|17073.5|17074|17070|17077.5|17073.5|17074|17070|6
1645624200000|2022-02-23 13:50:00|17081.5|17077.5|17089|17085|17091.5|17087.5|17081.5|17077.5|17
1645624500000|2022-02-23 13:55:00|17089.5|17085.5|17095.5|17091.5|17098.5|17094.5|17089.5|17085.5|31
1645624800000|2022-02-23 14:00:00|17098.5|17094.5|17097|17093|17101|17097|17094.5|17090.5|17
1645625100000|2022-02-23 14:05:00|17099|17095|17099.5|17095.5|17102.5|17098.5|17094|17090|112
1645625400000|2022-02-23 14:10:00|17100.5|17096.5|17099|17095|17103|17099|17099|17095|68
1645625700000|2022-02-23 14:15:00|17100.5|17096.5|17098|17094|17106|17102|17098|17094|64
1645626000000|2022-02-23 14:20:00|17097.5|17093.5|17104.5|17100.5|17104.5|17100.5|17097.5|17093.5|39
1645626300000|2022-02-23 14:25:00|17103.5|17099.5|17095.5|17091.5|17103.5|17099.5|17091|17087|104
1645626600000|2022-02-23 14:30:00|17095|17091|17080.5|17076.5|17102.5|17098.5|17073.5|17069.5|248
1645626900000|2022-02-23 14:35:00|17076|17072|17064.5|17060.5|17079.5|17075.5|17058.5|17054.5|553
1645627200000|2022-02-23 14:40:00|17065.5|17061.5|17063.5|17059.5|17070|17066|17054.5|17050.5|253
1645627500000|2022-02-23 14:45:00|17067.5|17063.5|17049.5|17045.5|17080.5|17076.5|17049.5|17045.5|123
1645627800000|2022-02-23 14:50:00|17051|17047|17034|17030|17055.5|17051.5|17033|17029|206
1645628100000|2022-02-23 14:55:00|17031.5|17027.5|17021.5|17017.5|17040.5|17036.5|17020.5|17016.5|304
1645628400000|2022-02-23 15:00:00|17022.5|17018.5|17018|17014|17022.5|17018.5|17005|17001|316
1645628700000|2022-02-23 15:05:00|17016.5|17012.5|17002.5|16998.5|17017|17013|16993.5|16989.5|342
1645629000000|2022-02-23 15:10:00|17002|16998|17002|16998|17004.5|17000.5|16990|16986|256
1645629300000|2022-02-23 15:15:00|16992|16988|16982.5|16978.5|16995|16991|16973.5|16969.5|74
1645629600000|2022-02-23 15:20:00|16991.5|16987.5|16982|16978|17006.5|17002.5|16982|16978|108
1645629900000|2022-02-23 15:25:00|16981|16977|16965|16961|16982|16978|16956.5|16952.5|176
1645630200000|2022-02-23 15:30:00|16961.5|16957.5|16976|16972|16976|16972|16952.5|16948.5|208
1645630500000|2022-02-23 15:35:00|16984|16980|16988.5|16984.5|16991.5|16987.5|16983|16979|44
1645630800000|2022-02-23 15:40:00|16989.5|16985.5|16969.5|16965.5|16991.5|16987.5|16969.5|16965.5|127
1645631100000|2022-02-23 15:45:00|16967.5|16963.5|16964.5|16960.5|16979.5|16975.5|16964.5|16960.5|51
1645631400000|2022-02-23 15:50:00|16966.5|16962.5|16971.5|16967.5|16980.5|16976.5|16966|16962|39
1645631700000|2022-02-23 15:55:00|16970.5|16966.5|16962.5|16958.5|16974.5|16970.5|16950.5|16946.5|75
1645632000000|2022-02-23 16:00:00|16959|16955|16949.5|16945.5|16960|16956|16944.5|16940.5|239
1645632300000|2022-02-23 16:05:00|16948.5|16944.5|16939.5|16935.5|16950|16946|16935.5|16931.5|183
1645632600000|2022-02-23 16:10:00|16941|16937|16951|16947|16951|16947|16939.5|16935.5|23
1645632900000|2022-02-23 16:15:00|16944.5|16940.5|16935.5|16931.5|16947.5|16943.5|16930.5|16926.5|81
1645633200000|2022-02-23 16:20:00|16937.5|16933.5|16940.5|16936.5|16946|16942|16932.5|16928.5|59
1645633500000|2022-02-23 16:25:00|16941|16937|16942|16938|16959|16955|16936.5|16932.5|232
1645633800000|2022-02-23 16:30:00|16946|16942|16963|16959|16965.5|16961.5|16939.5|16935.5|226
1645634100000|2022-02-23 16:35:00|16954|16950|16959|16955|16966|16962|16951.5|16947.5|79
1645634400000|2022-02-23 16:40:00|16955.5|16951.5|16955.5|16951.5|16959|16955|16951.5|16947.5|25
1645634700000|2022-02-23 16:45:00|16951|16947|16967.5|16963.5|16967.5|16963.5|16947.5|16943.5|104
1645635000000|2022-02-23 16:50:00|16963|16959|16977.5|16973.5|16982|16978|16963|16959|106
1645635300000|2022-02-23 16:55:00|16975.5|16971.5|16974.5|16970.5|16980.5|16976.5|16974.5|16970.5|12
1645635600000|2022-02-23 17:00:00|16976.5|16972.5|16974|16970|16977|16973|16968.5|16964.5|101
1645635900000|2022-02-23 17:05:00|16973.5|16969.5|16974|16970|16976|16972|16970.5|16966.5|71
1645636200000|2022-02-23 17:10:00|16975.5|16971.5|16970.5|16966.5|16986|16982|16970.5|16966.5|29
1645636500000|2022-02-23 17:15:00|16974|16970|16990.5|16986.5|16990.5|16986.5|16974|16970|84
1645636800000|2022-02-23 17:20:00|16988.5|16984.5|16997.5|16993.5|16997.5|16993.5|16988.5|16984.5|94
1645637100000|2022-02-23 17:25:00|16995|16991|16999|16995|17004.5|17000.5|16993.5|16989.5|123
1645637400000|2022-02-23 17:30:00|17005.5|17001.5|16998|16994|17005.5|17001.5|16998|16994|8
1645637700000|2022-02-23 17:35:00|16991|16987|16982.5|16978.5|16994|16990|16980.5|16976.5|39
1645638000000|2022-02-23 17:40:00|16994.5|16990.5|16994.5|16990.5|16994.5|16990.5|16994.5|16990.5|6
1645638300000|2022-02-23 17:45:00|16999|16995|16999|16995|16999|16995|16999|16995|2
1645638600000|2022-02-23 17:50:00|16986.5|16982.5|16967|16963|16986.5|16982.5|16967|16963|39
1645638900000|2022-02-23 17:55:00|16970|16966|16963|16959|16970|16966|16963|16959|57
1645639200000|2022-02-23 18:00:00|16962.5|16958.5|16960.5|16956.5|16962.5|16958.5|16956.5|16952.5|16
1645639500000|2022-02-23 18:05:00|16963|16959|16951|16947|16963.5|16959.5|16946|16942|83
1645639800000|2022-02-23 18:10:00|16953.5|16949.5|16938|16934|16954|16950|16932.5|16928.5|144
1645640100000|2022-02-23 18:15:00|16937|16933|16933.5|16929.5|16950|16946|16927.5|16923.5|151
1645640400000|2022-02-23 18:20:00|16932.5|16928.5|16942|16938|16942|16938|16932.5|16928.5|18
1645640700000|2022-02-23 18:25:00|16933.5|16929.5|16930|16926|16941.5|16937.5|16927.5|16923.5|18
1645641000000|2022-02-23 18:30:00|16932|16928|16923|16919|16933|16929|16922.5|16918.5|48
1645641300000|2022-02-23 18:35:00|16924|16920|16933.5|16929.5|16944|16940|16924|16920|22
1645641600000|2022-02-23 18:40:00|16936.5|16932.5|16934|16930|16940|16936|16931.5|16927.5|185
1645641900000|2022-02-23 18:45:00|16931.5|16927.5|16939.5|16935.5|16942|16938|16929.5|16925.5|165
1645642200000|2022-02-23 18:50:00|16940.5|16936.5|16922.5|16918.5|16942.5|16938.5|16919|16915|248
1645642500000|2022-02-23 18:55:00|16921|16917|16925|16921|16925.5|16921.5|16918.5|16914.5|352
1645642800000|2022-02-23 19:00:00|16924|16920|16910|16906|16925.5|16921.5|16909|16905|79
1645643100000|2022-02-23 19:05:00|16912.5|16908.5|16911.5|16907.5|16920|16916|16910|16906|262
1645643400000|2022-02-23 19:10:00|16912|16908|16909|16905|16915.5|16911.5|16905.5|16901.5|201
1645643700000|2022-02-23 19:15:00|16905|16901|16897.5|16893.5|16912.5|16908.5|16897.5|16893.5|259
1645644000000|2022-02-23 19:20:00|16900|16896|16891.5|16887.5|16900|16896|16887.5|16883.5|190
1645644300000|2022-02-23 19:25:00|16892|16888|16882.5|16878.5|16894.5|16890.5|16882.5|16878.5|120
1645644600000|2022-02-23 19:30:00|16884.5|16880.5|16884.5|16880.5|16890|16886|16881|16877|94
1645644900000|2022-02-23 19:35:00|16885.5|16881.5|16882.5|16878.5|16885.5|16881.5|16880.5|16876.5|23
1645645200000|2022-02-23 19:40:00|16880.5|16876.5|16861.5|16857.5|16886.5|16882.5|16860.5|16856.5|339
1645645500000|2022-02-23 19:45:00|16859.5|16855.5|16852.5|16848.5|16859.5|16855.5|16846.5|16842.5|317
1645645800000|2022-02-23 19:50:00|16852|16848|16847.5|16843.5|16855|16851|16843|16839|817
1645646100000|2022-02-23 19:55:00|16847|16843|16852|16848|16856|16852|16846|16842|198
1645646400000|2022-02-23 20:00:00|16851.5|16847.5|16839|16835|16853.5|16849.5|16839|16835|44
1645646700000|2022-02-23 20:05:00|16838|16834|16828|16824|16852|16848|16822.5|16818.5|271
1645647000000|2022-02-23 20:10:00|16829.5|16825.5|16842|16838|16845|16841|16824.5|16820.5|71
1645647300000|2022-02-23 20:15:00|16845|16841|16843|16839|16858.5|16854.5|16840.5|16836.5|77
1645647600000|2022-02-23 20:20:00|16840.5|16836.5|16867|16863|16867.5|16863.5|16840.5|16836.5|61
1645647900000|2022-02-23 20:25:00|16869|16865|16876|16872|16891|16887|16869|16865|44
1645648200000|2022-02-23 20:30:00|16873.5|16869.5|16868.5|16864.5|16877.5|16873.5|16856.5|16852.5|48
1645648500000|2022-02-23 20:35:00|16880.5|16876.5|16867.5|16863.5|16880.5|16876.5|16857.5|16853.5|40
1645648800000|2022-02-23 20:40:00|16858.5|16854.5|16850|16846|16858.5|16854.5|16835.5|16831.5|93
1645649100000|2022-02-23 20:45:00|16848.5|16844.5|16838.5|16834.5|16849.5|16845.5|16838.5|16834.5|77
1645649400000|2022-02-23 20:50:00|16835|16831|16840.5|16836.5|16842.5|16838.5|16825.5|16821.5|111
1645649700000|2022-02-23 20:55:00|16842|16838|16871.5|16867.5|16871.5|16867.5|16840.5|16836.5|121
1645650000000|2022-02-23 21:00:00|16872|16868|16866|16862|16880|16876|16857|16853|81
1645650300000|2022-02-23 21:05:00|16866.5|16862.5|16878.5|16874.5|16878.5|16874.5|16850.5|16846.5|50
1645650600000|2022-02-23 21:10:00|16857|16853|16843.2|16825.2|16857|16853|16836.5|16825.2|5222031
1645650900000|2022-02-23 21:15:00|16843.5|16825.5|16843.1|16825.1|16848|16830|16841.1|16823.1|0
1645651200000|2022-02-23 21:20:00|16843.4|16825.4|16841.4|16823.4|16843.8|16825.8|16835.3|16817.3|0
1645651500000|2022-02-23 21:25:00|16841.8|16823.8|16838.2|16820.2|16843.1|16825.1|16835.8|16817.8|0
1645651800000|2022-02-23 21:30:00|16838.6|16820.6|16831.4|16813.4|16838.6|16820.6|16831.4|16813.4|0
1645652100000|2022-02-23 21:35:00|16830.7|16812.7|16836.6|16818.6|16839.4|16821.4|16823.7|16805.7|0
1645652400000|2022-02-23 21:40:00|16837|16819|16820.6|16802.6|16837.3|16819.3|16809.4|16791.4|0
1645652700000|2022-02-23 21:45:00|16819.5|16801.5|16824.9|16806.9|16830|16812|16819.5|16801.5|0
1645653000000|2022-02-23 21:50:00|16825.5|16807.5|16820.7|16802.7|16826.2|16808.2|16815.1|16797.1|0
1645653300000|2022-02-23 21:55:00|16820.4|16802.4|16818.7|16800.7|16820.7|16802.7|16813.7|16795.7|0
1645653600000|2022-02-23 22:00:00|16819.1|16801.1|16818.9|16800.9|16819.4|16801.4|16817.2|16799.2|0
1645653900000|2022-02-23 22:05:00|16818.8|16800.8|16820.1|16802.1|16820.1|16802.1|16817.9|16799.9|0
1645654200000|2022-02-23 22:10:00|16820|16802|16819.5|16801.5|16821|16803|16818.4|16800.4|0
1645654500000|2022-02-23 22:15:00|16819.3|16801.3|16819.2|16801.2|16820.1|16802.1|16818.4|16800.4|0
1645654800000|2022-02-23 22:20:00|16819.1|16801.1|16817.8|16799.8|16819.1|16801.1|16817.4|16799.4|0
1645655100000|2022-02-23 22:25:00|16817.7|16799.7|16815.6|16797.6|16818.6|16800.6|16815.6|16797.6|0
1645655400000|2022-02-23 22:30:00|16815.5|16797.5|16814.2|16796.2|16815.9|16797.9|16813.5|16795.5|0
1645655700000|2022-02-23 22:35:00|16813.3|16795.3|16806.7|16788.7|16815.6|16797.6|16806.6|16788.6|0
1645656000000|2022-02-23 22:40:00|16807.2|16789.2|16804.8|16786.8|16807.2|16789.2|16803.5|16785.5|0
1645656300000|2022-02-23 22:45:00|16804.6|16786.6|16808.5|16790.5|16808.5|16790.5|16804|16786|0
1645656600000|2022-02-23 22:50:00|16808.6|16790.6|16807.5|16789.5|16809.1|16791.1|16806.6|16788.6|0
1645656900000|2022-02-23 22:55:00|16807.4|16789.4|16817.1|16799.1|16817.6|16799.6|16807.2|16789.2|0
1645657200000|2022-02-23 23:00:00|16817.3|16799.3|16819|16801|16837.9|16819.9|16815.2|16797.2|0
1645657500000|2022-02-23 23:05:00|16821.8|16803.8|16812.3|16794.3|16822.1|16804.1|16807.4|16789.4|0
1645657800000|2022-02-23 23:10:00|16811.9|16793.9|16818.4|16800.4|16821.6|16803.6|16805.3|16787.3|0
1645658100000|2022-02-23 23:15:00|16818.1|16800.1|16804.1|16786.1|16820.9|16802.9|16800.7|16782.7|0
1645658400000|2022-02-23 23:20:00|16804.8|16786.8|16806|16788|16811|16793|16802.7|16784.7|0
1645658700000|2022-02-23 23:25:00|16806.7|16788.7|16822.8|16804.8|16831.2|16813.2|16806.3|16788.3|0
1645659000000|2022-02-23 23:30:00|16822.1|16804.1|16834|16816|16834|16816|16822.1|16804.1|0
1645659300000|2022-02-23 23:35:00|16833.6|16815.6|16831.6|16813.6|16834|16816|16827.1|16809.1|0
1645659600000|2022-02-23 23:40:00|16832|16814|16848|16830|16853.2|16835.2|16829.9|16811.9|0
1645659900000|2022-02-23 23:45:00|16847.6|16829.6|16839.6|16821.6|16848.7|16830.7|16838.2|16820.2|0
1645660200000|2022-02-23 23:50:00|16839.9|16821.9|16841.8|16823.8|16844.5|16826.5|16833.9|16815.9|0
1645660500000|2022-02-23 23:55:00|16842.2|16824.2|16834.1|16816.1|16845.7|16827.7|16830.6|16812.6|0
1645660800000|2022-02-24 00:00:00|16833.4|16815.4|16830.3|16812.3|16847.1|16829.1|16824.7|16806.7|0
1645661100000|2022-02-24 00:05:00|16830.6|16812.6|16822.9|16804.9|16834.5|16816.5|16817|16799|0
1645661400000|2022-02-24 00:10:00|16823.3|16805.3|16833.8|16815.8|16841.5|16823.5|16821.2|16803.2|0
1645661700000|2022-02-24 00:15:00|16832.7|16814.7|16823.6|16805.6|16833.4|16815.4|16813|16795|0
1645662000000|2022-02-24 00:20:00|16823.8|16805.8|16825.2|16807.2|16827.3|16809.3|16817.3|16799.3|0
1645662300000|2022-02-24 00:25:00|16824.7|16806.7|16800.1|16782.1|16828.2|16810.2|16776.4|16758.4|0
1645662600000|2022-02-24 00:30:00|16799.7|16781.7|16768.8|16750.8|16801.8|16783.8|16762.6|16744.6|0
1645662900000|2022-02-24 00:35:00|16768.4|16750.4|16779.7|16761.7|16801.2|16783.2|16757.5|16739.5|0
1645663200000|2022-02-24 00:40:00|16780.1|16762.1|16784.2|16766.2|16797.4|16779.4|16778.2|16760.2|0
1645663500000|2022-02-24 00:45:00|16785.1|16767.1|16782.5|16764.5|16787|16769|16777|16759|0
1645663800000|2022-02-24 00:50:00|16782.3|16764.3|16769.5|16751.5|16785.2|16767.2|16769.5|16751.5|0
1645664100000|2022-02-24 00:55:00|16769.1|16751.1|16766.8|16748.8|16789.2|16771.2|16766.2|16748.2|0
1645664400000|2022-02-24 01:00:00|16766.6|16748.6|16758|16754|16803.5|16799.5|16732|16728|577
1645664700000|2022-02-24 01:05:00|16758.5|16754.5|16754.5|16750.5|16761.5|16757.5|16747.5|16743.5|405
1645665000000|2022-02-24 01:10:00|16758|16754|16767.5|16763.5|16774.5|16770.5|16756.5|16752.5|378
1645665300000|2022-02-24 01:15:00|16767|16763|16773|16769|16795|16791|16760.5|16756.5|564
1645665600000|2022-02-24 01:20:00|16771|16767|16767|16763|16775.5|16771.5|16758|16754|576
1645665900000|2022-02-24 01:25:00|16770|16766|16769.5|16765.5|16779.5|16775.5|16767|16763|253
1645666200000|2022-02-24 01:30:00|16768|16764|16779.5|16775.5|16785.5|16781.5|16763.5|16759.5|313
1645666500000|2022-02-24 01:35:00|16780.5|16776.5|16769.5|16765.5|16782.5|16778.5|16762|16758|225
1645666800000|2022-02-24 01:40:00|16770.5|16766.5|16759.5|16755.5|16782|16778|16757.5|16753.5|409
1645667100000|2022-02-24 01:45:00|16761.5|16757.5|16778.5|16774.5|16783.5|16779.5|16756|16752|523
1645667400000|2022-02-24 01:50:00|16779|16775|16802|16798|16809.5|16805.5|16778.5|16774.5|284
1645667700000|2022-02-24 01:55:00|16802.5|16798.5|16806|16802|16807.5|16803.5|16791.5|16787.5|268
1645668000000|2022-02-24 02:00:00|16804|16800|16792.5|16788.5|16812.5|16808.5|16788.5|16784.5|194
1645668300000|2022-02-24 02:05:00|16790.5|16786.5|16776.5|16772.5|16794|16790|16774|16770|238
1645668600000|2022-02-24 02:10:00|16775|16771|16788.5|16784.5|16792.5|16788.5|16772|16768|180
1645668900000|2022-02-24 02:15:00|16787|16783|16783.5|16779.5|16795.5|16791.5|16783|16779|158
1645669200000|2022-02-24 02:20:00|16783|16779|16769.5|16765.5|16784|16780|16769.5|16765.5|411
1645669500000|2022-02-24 02:25:00|16772|16768|16748.5|16744.5|16772|16768|16748|16744|358
1645669800000|2022-02-24 02:30:00|16745|16741|16781|16777|16781|16777|16742|16738|116
1645670100000|2022-02-24 02:35:00|16778.5|16774.5|16782.5|16778.5|16784.5|16780.5|16772|16768|144
1645670400000|2022-02-24 02:40:00|16777|16773|16773.5|16769.5|16780|16776|16773|16769|194
1645670700000|2022-02-24 02:45:00|16772|16768|16760.5|16756.5|16778|16774|16758|16754|549
1645671000000|2022-02-24 02:50:00|16756|16752|16728.5|16724.5|16756|16752|16726|16722|635
1645671300000|2022-02-24 02:55:00|16726.5|16722.5|16689|16685|16739|16735|16686|16682|1466
1645671600000|2022-02-24 03:00:00|16689.5|16685.5|16687.5|16683.5|16695|16691|16664.5|16660.5|750
1645671900000|2022-02-24 03:05:00|16682.5|16678.5|16573|16569|16687|16683|16571|16567|899
1645672200000|2022-02-24 03:10:00|16574|16570|16604|16600|16636|16632|16574|16570|787
1645672500000|2022-02-24 03:15:00|16606.5|16602.5|16586.5|16582.5|16608|16604|16578|16574|338
1645672800000|2022-02-24 03:20:00|16589|16585|16533.5|16529.5|16593.5|16589.5|16531|16527|583
1645673100000|2022-02-24 03:25:00|16534.5|16530.5|16544.5|16540.5|16548|16544|16523.5|16519.5|946
1645673400000|2022-02-24 03:30:00|16546|16542|16540.5|16536.5|16549|16545|16484.5|16480.5|1282
1645673700000|2022-02-24 03:35:00|16538.5|16534.5|16479.5|16475.5|16538.5|16534.5|16476.5|16472.5|1201
1645674000000|2022-02-24 03:40:00|16476|16472|16504|16500|16508|16504|16471.5|16467.5|1116
1645674300000|2022-02-24 03:45:00|16502|16498|16659.5|16655.5|16728|16724|16502|16498|5907
1645674600000|2022-02-24 03:50:00|16658|16654|16630|16626|16686|16682|16619.5|16615.5|3651
1645674900000|2022-02-24 03:55:00|16628.5|16624.5|16626|16622|16658|16654|16612.5|16608.5|2368
1645675200000|2022-02-24 04:00:00|16624.5|16620.5|16632.5|16628.5|16655|16651|16619|16615|2062
1645675500000|2022-02-24 04:05:00|16635|16631|16595|16591|16635|16631|16591.5|16587.5|1862
1645675800000|2022-02-24 04:10:00|16594|16590|16526|16522|16595|16591|16524.5|16520.5|2146
1645676100000|2022-02-24 04:15:00|16523|16519|16462.5|16458.5|16523|16519|16439|16435|3391
1645676400000|2022-02-24 04:20:00|16461|16457|16471.5|16467.5|16504.5|16500.5|16457.5|16453.5|2035
1645676700000|2022-02-24 04:25:00|16471|16467|16493|16489|16502.5|16498.5|16468.5|16464.5|1645
1645677000000|2022-02-24 04:30:00|16492|16488|16516|16512|16522.5|16518.5|16465|16461|1949
1645677300000|2022-02-24 04:35:00|16515.5|16511.5|16503.5|16499.5|16538.5|16534.5|16500|16496|1276
1645677600000|2022-02-24 04:40:00|16504.5|16500.5|16505|16501|16511.5|16507.5|16484.5|16480.5|1022
1645677900000|2022-02-24 04:45:00|16506|16502|16536.3|16532.3|16536.8|16532.8|16493.3|16489.3|1297
1645678200000|2022-02-24 04:50:00|16536|16532|16561|16557|16565.3|16561.3|16535|16531|1391
1645678500000|2022-02-24 04:55:00|16561.5|16557.5|16556|16552|16572.5|16568.5|16546.3|16542.3|835
1645678800000|2022-02-24 05:00:00|16556.3|16552.3|16527|16523|16562|16558|16520|16516|1398
1645679100000|2022-02-24 05:05:00|16527.5|16523.5|16516.3|16512.3|16536.3|16532.3|16507.3|16503.3|1757
1645679400000|2022-02-24 05:10:00|16516.5|16512.5|16554.5|16550.5|16559|16555|16515.3|16511.3|1035
1645679700000|2022-02-24 05:15:00|16555.3|16551.3|16546.8|16542.8|16556.5|16552.5|16539.3|16535.3|772
1645680000000|2022-02-24 05:20:00|16546.5|16542.5|16548.8|16544.8|16552.5|16548.5|16533|16529|614
1645680300000|2022-02-24 05:25:00|16548.5|16544.5|16545|16541|16554|16550|16538|16534|687
1645680600000|2022-02-24 05:30:00|16544.8|16540.8|16533.3|16529.3|16548|16544|16527.5|16523.5|673
1645680900000|2022-02-24 05:35:00|16533|16529|16532|16528|16544|16540|16528.8|16524.8|820
1645681200000|2022-02-24 05:40:00|16532.3|16528.3|16544.3|16540.3|16548|16544|16531.8|16527.8|621
1645681500000|2022-02-24 05:45:00|16544.5|16540.5|16570.3|16566.3|16580|16576|16540|16536|897
1645681800000|2022-02-24 05:50:00|16570.5|16566.5|16598.8|16594.8|16609.5|16605.5|16566.3|16562.3|901
1645682100000|2022-02-24 05:55:00|16599.3|16595.3|16580.8|16576.8|16605.5|16601.5|16575.5|16571.5|1050
1645682400000|2022-02-24 06:00:00|16581|16577|16610.8|16606.8|16612.8|16608.8|16575.8|16571.8|1494
1645682700000|2022-02-24 06:05:00|16610.5|16606.5|16609.3|16605.3|16618.3|16614.3|16593.3|16589.3|703
1645683000000|2022-02-24 06:10:00|16609|16605|16589|16585|16609|16605|16583.5|16579.5|464
1645683300000|2022-02-24 06:15:00|16589.3|16585.3|16582|16578|16593.3|16589.3|16574.8|16570.8|779
1645683600000|2022-02-24 06:20:00|16582.3|16578.3|16560.5|16556.5|16584.8|16580.8|16554.5|16550.5|983
1645683900000|2022-02-24 06:25:00|16560.3|16556.3|16530|16526|16568.8|16564.8|16523.5|16519.5|849
1645684200000|2022-02-24 06:30:00|16527.8|16523.8|16518.8|16514.8|16531.8|16527.8|16513.3|16509.3|870
1645684500000|2022-02-24 06:35:00|16519.3|16515.3|16524.5|16520.5|16534|16530|16514.5|16510.5|830
1645684800000|2022-02-24 06:40:00|16524.3|16520.3|16535.5|16531.5|16538|16534|16510.5|16506.5|594
1645685100000|2022-02-24 06:45:00|16535.3|16531.3|16507.8|16503.8|16540.3|16536.3|16507.8|16503.8|533
1645685400000|2022-02-24 06:50:00|16507|16503|16500.8|16496.8|16514.3|16510.3|16483.5|16479.5|845
1645685700000|2022-02-24 06:55:00|16500.5|16496.5|16500.8|16496.8|16514.8|16510.8|16495|16491|790
1645686000000|2022-02-24 07:00:00|16501.5|16497.5|16485.5|16481.5|16513.8|16509.8|16485|16481|2096
1645686300000|2022-02-24 07:05:00|16486.3|16482.3|16483.8|16479.8|16494.8|16490.8|16476.5|16472.5|1988
1645686600000|2022-02-24 07:10:00|16485.3|16481.3|16438.3|16434.3|16488.3|16484.3|16431.5|16427.5|2348
1645686900000|2022-02-24 07:15:00|16438.5|16434.5|16419.8|16415.8|16438.5|16434.5|16404.8|16400.8|1917
1645687200000|2022-02-24 07:20:00|16419.5|16415.5|16384.8|16380.8|16421|16417|16380.3|16376.3|1260
1645687500000|2022-02-24 07:25:00|16384.5|16380.5|16412|16408|16416.8|16412.8|16376.5|16372.5|1254
1645687800000|2022-02-24 07:30:00|16411.8|16407.8|16457.5|16453.5|16464.5|16460.5|16408.5|16404.5|935
1645688100000|2022-02-24 07:35:00|16457.3|16453.3|16459|16455|16471.8|16467.8|16437.3|16433.3|717
1645688400000|2022-02-24 07:40:00|16458.8|16454.8|16479.5|16475.5|16479.5|16475.5|16441.5|16437.5|863
1645688700000|2022-02-24 07:45:00|16479.3|16475.3|16431.5|16427.5|16490.3|16486.3|16425.5|16421.5|1264
1645689000000|2022-02-24 07:50:00|16431.3|16427.3|16408.5|16404.5|16433.5|16429.5|16408|16404|917
1645689300000|2022-02-24 07:55:00|16408.3|16404.3|16399.3|16395.3|16418.8|16414.8|16392.3|16388.3|1676
1645689600000|2022-02-24 08:00:00|16398.3|16394.3|16379|16375|16415.5|16411.5|16372.8|16368.8|1414
1645689900000|2022-02-24 08:05:00|16380.5|16376.5|16408|16404|16427|16423|16378|16374|1081
1645690200000|2022-02-24 08:10:00|16409.3|16405.3|16372.5|16368.5|16416.8|16412.8|16369.8|16365.8|1343
1645690500000|2022-02-24 08:15:00|16372.3|16368.3|16435.8|16431.8|16444.3|16440.3|16366|16362|1337
1645690800000|2022-02-24 08:20:00|16435.5|16431.5|16462.8|16458.8|16480.5|16476.5|16435.5|16431.5|1530
1645691100000|2022-02-24 08:25:00|16462|16458|16434|16430|16477.5|16473.5|16426.8|16422.8|1453
1645691400000|2022-02-24 08:30:00|16435.5|16431.5|16419.3|16415.3|16454|16450|16410.3|16406.3|1130
1645691700000|2022-02-24 08:35:00|16420.8|16416.8|16414.5|16410.5|16431|16427|16393|16389|1433
1645692000000|2022-02-24 08:40:00|16414|16410|16397|16393|16418|16414|16397|16393|885
1645692300000|2022-02-24 08:45:00|16397.3|16393.3|16424|16420|16432.5|16428.5|16392.8|16388.8|922
1645692600000|2022-02-24 08:50:00|16423.8|16419.8|16375|16371|16424.8|16420.8|16374.8|16370.8|943
1645692900000|2022-02-24 08:55:00|16375.8|16371.8|16356.8|16352.8|16390.3|16386.3|16355|16351|1448
1645693200000|2022-02-24 09:00:00|16356.5|16352.5|16345.3|16341.3|16374.8|16370.8|16342|16338|1252
1645693500000|2022-02-24 09:05:00|16345|16341|16380|16376|16401|16397|16330.8|16326.8|2339
1645693800000|2022-02-24 09:10:00|16380.3|16376.3|16355.8|16351.8|16383|16379|16349.5|16345.5|1562
1645694100000|2022-02-24 09:15:00|16355|16351|16341.5|16337.5|16361.8|16357.8|16339.3|16335.3|1366
1645694400000|2022-02-24 09:20:00|16341.3|16337.3|16319.8|16315.8|16373.5|16369.5|16319.8|16315.8|1764
1645694700000|2022-02-24 09:25:00|16320|16316|16284.3|16280.3|16326|16322|16283.3|16279.3|1637
1645695000000|2022-02-24 09:30:00|16284.5|16280.5|16212|16208|16296.3|16292.3|16189.8|16185.8|3678
1645695300000|2022-02-24 09:35:00|16211.8|16207.8|16242.3|16238.3|16242.8|16238.8|16182.3|16178.3|3513
1645695600000|2022-02-24 09:40:00|16244.3|16240.3|16232.5|16228.5|16255.8|16251.8|16223|16219|3224
1645695900000|2022-02-24 09:45:00|16236|16232|16182.5|16178.5|16240.3|16236.3|16179|16175|2416
1645696200000|2022-02-24 09:50:00|16183.3|16179.3|16182.5|16178.5|16212.5|16208.5|16178.5|16174.5|2617
1645696500000|2022-02-24 09:55:00|16182.8|16178.8|16168.3|16164.3|16197.8|16193.8|16165.8|16161.8|3518
1645696800000|2022-02-24 10:00:00|16168.5|16164.5|16189.8|16185.8|16191|16187|16167|16163|1147
1645697100000|2022-02-24 10:05:00|16190.3|16186.3|16185|16181|16200|16196|16171.3|16167.3|610
1645697400000|2022-02-24 10:10:00|16209.1|16191.1|16173.2|16155.2|16210.4|16192.4|16168.2|16150.2|20217301
1645697700000|2022-02-24 10:15:00|16173.4|16155.4|16146.4|16128.4|16179.4|16161.4|16141|16123|0
1645698000000|2022-02-24 10:20:00|16146.3|16128.3|16113.6|16095.6|16147.6|16129.6|16104.8|16086.8|0
1645698300000|2022-02-24 10:25:00|16113.4|16095.4|16129.6|16111.6|16145.8|16127.8|16103.9|16085.9|0
1645698600000|2022-02-24 10:30:00|16129.2|16111.2|16150.3|16132.3|16155.1|16137.1|16116.9|16098.9|0
1645698900000|2022-02-24 10:35:00|16150.2|16132.2|16153.9|16135.9|16157|16139|16115.7|16097.7|0
1645699200000|2022-02-24 10:40:00|16154.8|16136.8|16156.3|16152.3|16185|16181|16151.8|16135.4|146
1645699500000|2022-02-24 10:45:00|16156.5|16152.5|16156|16152|16161.8|16157.8|16147.8|16143.8|66
1645699800000|2022-02-24 10:50:00|16155.8|16151.8|16137.8|16133.8|16171|16167|16137.8|16133.8|156
1645700100000|2022-02-24 10:55:00|16137.5|16133.5|16142.8|16138.8|16154.5|16150.5|16137|16133|168
1645700400000|2022-02-24 11:00:00|16143|16139|16127.5|16123.5|16153.3|16149.3|16126.5|16122.5|227
1645700700000|2022-02-24 11:05:00|16127.8|16123.8|16091.3|16087.3|16128.8|16124.8|16090.8|16086.8|206
1645701000000|2022-02-24 11:10:00|16092|16088|16121|16117|16129|16125|16085.5|16081.5|301
1645701300000|2022-02-24 11:15:00|16121.3|16117.3|16103|16099|16121.3|16117.3|16102.5|16098.5|347
1645701600000|2022-02-24 11:20:00|16105.5|16101.5|16133|16129|16133.5|16129.5|16105.5|16101.5|218
1645701900000|2022-02-24 11:25:00|16131.5|16127.5|16103.5|16099.5|16136.5|16132.5|16103.5|16099.5|318
1645702200000|2022-02-24 11:30:00|16107|16103|16100|16096|16111.5|16107.5|16091|16087|256
1645702500000|2022-02-24 11:35:00|16101|16097|16083.5|16079.5|16102.5|16098.5|16079.5|16075.5|220
1645702800000|2022-02-24 11:40:00|16089.5|16085.5|16115|16111|16116|16112|16082|16078|299
1645703100000|2022-02-24 11:45:00|16113|16109|16106|16102|16129.5|16125.5|16103|16099|80
1645703400000|2022-02-24 11:50:00|16123.5|16119.5|16134.5|16130.5|16135|16131|16120.5|16116.5|102
1645703700000|2022-02-24 11:55:00|16135|16131|16138|16134|16138.5|16134.5|16126|16122|153
1645704000000|2022-02-24 12:00:00|16137|16133|16118|16114|16141|16137|16118|16114|74
1645704300000|2022-02-24 12:05:00|16114.5|16110.5|16081|16077|16114.5|16110.5|16077|16073|141
1645704600000|2022-02-24 12:10:00|16080|16076|16102|16098|16104.5|16100.5|16079.5|16075.5|165
1645704900000|2022-02-24 12:15:00|16102.5|16098.5|16104|16100|16120|16116|16095|16091|144
1645705200000|2022-02-24 12:20:00|16105.5|16101.5|16083|16079|16108.5|16104.5|16080|16076|115
1645705500000|2022-02-24 12:25:00|16083.5|16079.5|16084.5|16080.5|16095|16091|16074|16070|113
1645705800000|2022-02-24 12:30:00|16082.5|16078.5|16076.5|16072.5|16091.5|16087.5|16073.5|16069.5|64
1645706100000|2022-02-24 12:35:00|16075.5|16071.5|16071.5|16067.5|16075.5|16071.5|16065|16061|127
1645706400000|2022-02-24 12:40:00|16079.5|16075.5|16087|16083|16088|16084|16068|16064|83
1645706700000|2022-02-24 12:45:00|16091.5|16087.5|16087|16083|16091.5|16087.5|16077.5|16073.5|51
1645707000000|2022-02-24 12:50:00|16092|16088|16089|16085|16104|16100|16089|16085|106
1645707300000|2022-02-24 12:55:00|16092.5|16088.5|16106|16102|16106|16102|16087.5|16083.5|44
1645707600000|2022-02-24 13:00:00|16108.5|16104.5|16108.5|16104.5|16114.5|16110.5|16092.5|16088.5|155
1645707900000|2022-02-24 13:05:00|16111.5|16107.5|16084.5|16080.5|16114|16110|16077|16073|82
1645708200000|2022-02-24 13:10:00|16081.5|16077.5|16078|16074|16087|16083|16072.5|16068.5|30
1645708500000|2022-02-24 13:15:00|16078.5|16074.5|16077|16073|16087|16083|16065|16061|93
1645708800000|2022-02-24 13:20:00|16074|16070|16064.5|16060.5|16081|16077|16058.5|16054.5|65
1645709100000|2022-02-24 13:25:00|16062.5|16058.5|16055|16051|16063|16059|16049.5|16045.5|133
1645709400000|2022-02-24 13:30:00|16057|16053|16060.5|16056.5|16064.5|16060.5|16049|16045|91
1645709700000|2022-02-24 13:35:00|16073|16069|16057|16053|16083.5|16079.5|16057|16053|119
1645710000000|2022-02-24 13:40:00|16058|16054|16092.5|16088.5|16094.5|16090.5|16052|16048|124
1645710300000|2022-02-24 13:45:00|16091.5|16087.5|16076|16072|16095|16091|16062|16058|219
1645710600000|2022-02-24 13:50:00|16076.5|16072.5|16073|16069|16092|16088|16072.5|16068.5|74
1645710900000|2022-02-24 13:55:00|16072.5|16068.5|16044|16040|16074|16070|16044|16040|155
1645711200000|2022-02-24 14:00:00|16046|16042|16064.5|16060.5|16067|16063|16046|16042|107
1645711500000|2022-02-24 14:05:00|16069|16065|16070.5|16066.5|16088|16084|16064.5|16060.5|106
1645711800000|2022-02-24 14:10:00|16072|16068|16070.5|16066.5|16072|16068|16055|16051|96
1645712100000|2022-02-24 14:15:00|16071|16067|16091|16087|16091|16087|16071|16067|61
1645712400000|2022-02-24 14:20:00|16094|16090|16088.5|16084.5|16102.5|16098.5|16086|16082|89
1645712700000|2022-02-24 14:25:00|16086.5|16082.5|16055.5|16051.5|16086.5|16082.5|16051|16047|97
1645713000000|2022-02-24 14:30:00|16057.5|16053.5|16112|16108|16117.5|16113.5|16055.5|16051.5|416
1645713300000|2022-02-24 14:35:00|16107|16103|16131.5|16127.5|16131.5|16127.5|16083.5|16079.5|337
1645713600000|2022-02-24 14:40:00|16129.5|16125.5|16103.5|16099.5|16132|16128|16086|16082|244
1645713900000|2022-02-24 14:45:00|16102|16098|16139|16135|16139|16135|16084|16080|378
1645714200000|2022-02-24 14:50:00|16139.5|16135.5|16128|16124|16156.5|16152.5|16124.5|16120.5|391
1645714500000|2022-02-24 14:55:00|16125.5|16121.5|16140|16136|16144|16140|16111|16107|281
1645714800000|2022-02-24 15:00:00|16139|16135|16095|16091|16141|16137|16095|16091|359
1645715100000|2022-02-24 15:05:00|16097|16093|16092.5|16088.5|16103.5|16099.5|16073.5|16069.5|440
1645715400000|2022-02-24 15:10:00|16093.5|16089.5|16100.5|16096.5|16103|16099|16080.5|16076.5|422
1645715700000|2022-02-24 15:15:00|16102|16098|16123|16119|16123|16119|16081|16077|400
1645716000000|2022-02-24 15:20:00|16121.5|16117.5|16113|16109|16154|16150|16110|16106|585
1645716300000|2022-02-24 15:25:00|16112.5|16108.5|16075|16071|16113|16109|16072.5|16068.5|423
1645716600000|2022-02-24 15:30:00|16076|16072|16070|16066|16080|16076|16055.5|16051.5|252
1645716900000|2022-02-24 15:35:00|16068|16064|16060|16056|16073|16069|16037.5|16033.5|376
1645717200000|2022-02-24 15:40:00|16057.5|16053.5|16040|16036|16057.5|16053.5|16030|16026|248
1645717500000|2022-02-24 15:45:00|16043|16039|16055.5|16051.5|16070|16066|16036|16032|302
1645717800000|2022-02-24 15:50:00|16055|16051|16047|16043|16058|16054|16028|16024|312
1645718100000|2022-02-24 15:55:00|16046.5|16042.5|16031|16027|16051.5|16047.5|16025.5|16021.5|524
1645718400000|2022-02-24 16:00:00|16031.5|16027.5|16035.5|16031.5|16046|16042|16015|16011|313
1645718700000|2022-02-24 16:05:00|16036.5|16032.5|16082|16078|16084.5|16080.5|16036.5|16032.5|374
1645719000000|2022-02-24 16:10:00|16080|16076|16088.5|16084.5|16096|16092|16077.5|16073.5|321
1645719300000|2022-02-24 16:15:00|16086.5|16082.5|16091|16087|16101|16097|16083.5|16079.5|141
1645719600000|2022-02-24 16:20:00|16090.5|16086.5|16090.5|16086.5|16105.5|16101.5|16083.5|16079.5|202
1645719900000|2022-02-24 16:25:00|16087|16083|16079|16075|16106.5|16102.5|16066.5|16062.5|232
1645720200000|2022-02-24 16:30:00|16076|16072|16102.5|16098.5|16104|16100|16073.5|16069.5|346
1645720500000|2022-02-24 16:35:00|16099|16095|16119|16115|16119|16115|16091.5|16087.5|213
1645720800000|2022-02-24 16:40:00|16117.5|16113.5|16105.5|16101.5|16127|16123|16095|16091|213
1645721100000|2022-02-24 16:45:00|16115.5|16111.5|16130|16126|16130|16126|16092.5|16088.5|132
1645721400000|2022-02-24 16:50:00|16132.5|16128.5|16151.5|16147.5|16151.5|16147.5|16119|16115|261
1645721700000|2022-02-24 16:55:00|16148|16144|16151.5|16147.5|16153|16149|16139.5|16135.5|172
1645722000000|2022-02-24 17:00:00|16147.5|16143.5|16150.5|16146.5|16152.5|16148.5|16144.5|16140.5|100
1645722300000|2022-02-24 17:05:00|16150|16146|16137.5|16133.5|16152.5|16148.5|16137.5|16133.5|173
1645722600000|2022-02-24 17:10:00|16139|16135|16112.5|16108.5|16144|16140|16111.5|16107.5|67
1645722900000|2022-02-24 17:15:00|16117|16113|16112.5|16108.5|16118.5|16114.5|16104.5|16100.5|203
1645723200000|2022-02-24 17:20:00|16112|16108|16117.5|16113.5|16126|16122|16101.5|16097.5|402
1645723500000|2022-02-24 17:25:00|16121.5|16117.5|16141.5|16137.5|16150|16146|16120.5|16116.5|181
1645723800000|2022-02-24 17:30:00|16142|16138|16131.5|16127.5|16146.5|16142.5|16120|16116|79
1645724100000|2022-02-24 17:35:00|16130|16126|16146.5|16142.5|16153|16149|16130|16126|122
1645724400000|2022-02-24 17:40:00|16147.5|16143.5|16141.5|16137.5|16159.5|16155.5|16133|16129|225
1645724700000|2022-02-24 17:45:00|16143|16139|16140.5|16136.5|16153|16149|16139.5|16135.5|73
1645725000000|2022-02-24 17:50:00|16141|16137|16143.5|16139.5|16150|16146|16136.5|16132.5|94
1645725300000|2022-02-24 17:55:00|16140.5|16136.5|16139|16135|16151.5|16147.5|16135.5|16131.5|85
1645725600000|2022-02-24 18:00:00|16141.5|16137.5|16130.5|16126.5|16146|16142|16127|16123|114
1645725900000|2022-02-24 18:05:00|16140.5|16136.5|16173|16169|16182|16178|16136.5|16132.5|337
1645726200000|2022-02-24 18:10:00|16172.5|16168.5|16177.5|16173.5|16191.5|16187.5|16167.5|16163.5|239
1645726500000|2022-02-24 18:15:00|16180|16176|16185.5|16181.5|16193.5|16189.5|16173|16169|209
1645726800000|2022-02-24 18:20:00|16185|16181|16178.5|16174.5|16191|16187|16172|16168|104
1645727100000|2022-02-24 18:25:00|16179.5|16175.5|16175.5|16171.5|16186.5|16182.5|16170|16166|105
1645727400000|2022-02-24 18:30:00|16174.5|16170.5|16184.5|16180.5|16193|16189|16172.5|16168.5|180
1645727700000|2022-02-24 18:35:00|16182.5|16178.5|16216.5|16212.5|16216.5|16212.5|16182.5|16178.5|141
1645728000000|2022-02-24 18:40:00|16215|16211|16213|16209|16228|16224|16209.5|16205.5|109
1645728300000|2022-02-24 18:45:00|16214|16210|16260.5|16256.5|16260.5|16256.5|16186.5|16182.5|206
1645728600000|2022-02-24 18:50:00|16254|16250|16237|16233|16261.5|16257.5|16225.5|16221.5|220
1645728900000|2022-02-24 18:55:00|16234|16230|16224|16220|16242|16238|16210.5|16206.5|89
1645729200000|2022-02-24 19:00:00|16232|16228|16229.5|16225.5|16239.5|16235.5|16213|16209|150
1645729500000|2022-02-24 19:05:00|16228|16224|16221.5|16217.5|16261.5|16257.5|16221.5|16217.5|59
1645729800000|2022-02-24 19:10:00|16213|16209|16253.5|16249.5|16262|16258|16212.5|16208.5|93
1645730100000|2022-02-24 19:15:00|16262.5|16258.5|16272|16268|16272|16268|16246.5|16242.5|87
1645730400000|2022-02-24 19:20:00|16268.5|16264.5|16258|16254|16268.5|16264.5|16241.5|16237.5|57
1645730700000|2022-02-24 19:25:00|16260|16256|16270|16266|16287.5|16283.5|16254.5|16250.5|251
1645731000000|2022-02-24 19:30:00|16279|16275|16321|16317|16330|16326|16279|16275|265
1645731300000|2022-02-24 19:35:00|16327|16323|16364.5|16360.5|16365|16361|16327|16323|263
1645731600000|2022-02-24 19:40:00|16362.5|16358.5|16353.5|16349.5|16373.5|16369.5|16341|16337|169
1645731900000|2022-02-24 19:45:00|16348|16344|16372.5|16368.5|16377.5|16373.5|16342|16338|158
1645732200000|2022-02-24 19:50:00|16374|16370|16386|16382|16390|16386|16360.5|16356.5|116
1645732500000|2022-02-24 19:55:00|16384|16380|16376|16372|16395|16391|16366|16362|150
1645732800000|2022-02-24 20:00:00|16369.5|16365.5|16398|16394|16399|16395|16368|16364|146
1645733100000|2022-02-24 20:05:00|16392.5|16388.5|16440.5|16436.5|16440.5|16436.5|16392.5|16388.5|125
1645733400000|2022-02-24 20:10:00|16422.5|16418.5|16451.5|16447.5|16451.5|16447.5|16417|16413|184
1645733700000|2022-02-24 20:15:00|16466|16462|16456.5|16452.5|16466|16462|16439|16435|144
1645734000000|2022-02-24 20:20:00|16453.5|16449.5|16437|16433|16453.5|16449.5|16413.5|16409.5|598
1645734300000|2022-02-24 20:25:00|16445.5|16441.5|16452.5|16448.5|16472|16468|16437|16433|162
1645734600000|2022-02-24 20:30:00|16441|16437|16485.5|16481.5|16489.5|16485.5|16441|16437|178
1645734900000|2022-02-24 20:35:00|16485|16481|16522.5|16518.5|16522.5|16518.5|16477.5|16473.5|193
1645735200000|2022-02-24 20:40:00|16527.5|16523.5|16495.5|16491.5|16545.5|16541.5|16487.5|16483.5|328
1645735500000|2022-02-24 20:45:00|16487.5|16483.5|16484|16480|16497|16493|16484|16480|328
1645735800000|2022-02-24 20:50:00|16489|16485|16535|16531|16542.5|16538.5|16484|16480|451
1645736100000|2022-02-24 20:55:00|16534.5|16530.5|16525|16521|16536|16532|16500|16496|287
1645736400000|2022-02-24 21:00:00|16526.5|16522.5|16537|16533|16547.5|16543.5|16518|16514|217
1645736700000|2022-02-24 21:05:00|16536.5|16532.5|16542.5|16538.5|16546.5|16542.5|16535|16531|180
1645737000000|2022-02-24 21:10:00|16539|16535|16542.5|16524.5|16542.9|16538|16528.5|16523.1|20339254
1645737300000|2022-02-24 21:15:00|16542.9|16524.9|16545.8|16527.8|16550.7|16532.7|16541|16523|0
1645737600000|2022-02-24 21:20:00|16545.4|16527.4|16541.4|16523.4|16547.2|16529.2|16532.5|16514.5|0
1645737900000|2022-02-24 21:25:00|16541|16523|16537.8|16519.8|16542.6|16524.6|16536.5|16518.5|0
1645738200000|2022-02-24 21:30:00|16537.5|16519.5|16535|16517|16538.8|16520.8|16531.9|16513.9|0
1645738500000|2022-02-24 21:35:00|16534.6|16516.6|16533|16515|16537.1|16519.1|16533|16515|0
1645738800000|2022-02-24 21:40:00|16532.3|16514.3|16537.3|16519.3|16540.1|16522.1|16531.2|16513.2|0
1645739100000|2022-02-24 21:45:00|16539|16521|16558.6|16540.6|16560|16542|16538.7|16520.7|0
1645739400000|2022-02-24 21:50:00|16558.9|16540.9|16572.2|16554.2|16573.8|16555.8|16555.3|16537.3|0
1645739700000|2022-02-24 21:55:00|16572.5|16554.5|16544.6|16526.6|16575.5|16557.5|16544.2|16526.2|0
1645740000000|2022-02-24 22:00:00|16547|16529|16548.9|16530.9|16549.4|16531.4|16546.7|16528.7|0
1645740300000|2022-02-24 22:05:00|16549|16531|16545.8|16527.8|16549|16531|16545.5|16527.5|0
1645740600000|2022-02-24 22:10:00|16545.9|16527.9|16550.2|16532.2|16550.5|16532.5|16545.4|16527.4|0
1645740900000|2022-02-24 22:15:00|16550.5|16532.5|16551.5|16533.5|16551.5|16533.5|16550|16532|0
1645741200000|2022-02-24 22:20:00|16551.6|16533.6|16551.2|16533.2|16552.3|16534.3|16550.7|16532.7|0
1645741500000|2022-02-24 22:25:00|16550.8|16532.8|16550.7|16532.7|16550.8|16532.8|16550.7|16532.7|0
1645741800000|2022-02-24 22:30:00|16550.2|16532.2|16551.1|16533.1|16551.1|16533.1|16549.8|16531.8|0
1645742100000|2022-02-24 22:35:00|16550.8|16532.8|16550.8|16532.8|16552.8|16534.8|16548.4|16530.4|0
1645742400000|2022-02-24 22:40:00|16550.2|16532.2|16550.2|16532.2|16552.2|16534.2|16550.2|16532.2|0
1645742700000|2022-02-24 22:45:00|16550.7|16532.7|16549.2|16531.2|16551.3|16533.3|16549.2|16531.2|0
1645743000000|2022-02-24 22:50:00|16549.5|16531.5|16547.4|16529.4|16549.5|16531.5|16547.4|16529.4|0
1645743300000|2022-02-24 22:55:00|16546.9|16528.9|16547.2|16529.2|16548.5|16530.5|16545.9|16527.9|0
1645743600000|2022-02-24 23:00:00|16537|16519|16531.9|16513.9|16545.2|16527.2|16521.6|16503.6|0
1645743900000|2022-02-24 23:05:00|16531.6|16513.6|16526.6|16508.6|16537.4|16519.4|16525.6|16507.6|0
1645744200000|2022-02-24 23:10:00|16526.9|16508.9|16528.4|16510.4|16530.8|16512.8|16520.2|16502.2|0
1645744500000|2022-02-24 23:15:00|16528|16510|16518.2|16500.2|16528.7|16510.7|16515.1|16497.1|0
1645744800000|2022-02-24 23:20:00|16517.8|16499.8|16520.8|16502.8|16521.8|16503.8|16507.2|16489.2|0
1645745100000|2022-02-24 23:25:00|16519.5|16501.5|16505.9|16487.9|16519.5|16501.5|16500.7|16482.7|0
1645745400000|2022-02-24 23:30:00|16506.3|16488.3|16491.8|16473.8|16506.6|16488.6|16489.8|16471.8|0
1645745700000|2022-02-24 23:35:00|16491.5|16473.5|16502.1|16484.1|16502.7|16484.7|16491.2|16473.2|0
1645746000000|2022-02-24 23:40:00|16501.7|16483.7|16496.7|16478.7|16503.1|16485.1|16494|16476|0
1645746300000|2022-02-24 23:45:00|16497.4|16479.4|16502.1|16484.1|16503.5|16485.5|16491.6|16473.6|0
1645746600000|2022-02-24 23:50:00|16501.5|16483.5|16506.2|16488.2|16509.3|16491.3|16499.8|16481.8|0
1645746900000|2022-02-24 23:55:00|16506.6|16488.6|16502.5|16484.5|16507.6|16489.6|16500.8|16482.8|0
1645747200000|2022-02-25 00:00:00|16503.5|16485.5|16523.9|16505.9|16524.3|16506.3|16502.5|16484.5|0
1645747500000|2022-02-25 00:05:00|16523.6|16505.6|16521.1|16503.1|16527.7|16509.7|16515.7|16497.7|0
1645747800000|2022-02-25 00:10:00|16520.5|16502.5|16514.5|16496.5|16521.8|16503.8|16506.9|16488.9|0
1645748100000|2022-02-25 00:15:00|16514.2|16496.2|16525.8|16507.8|16530.4|16512.4|16512.5|16494.5|0
1645748400000|2022-02-25 00:20:00|16526.2|16508.2|16546.3|16528.3|16546.6|16528.6|16526.2|16508.2|0
1645748700000|2022-02-25 00:25:00|16546.6|16528.6|16539.9|16521.9|16557.8|16539.8|16539.4|16521.4|0
1645749000000|2022-02-25 00:30:00|16540|16522|16549.5|16531.5|16552.7|16534.7|16538.5|16520.5|0
1645749300000|2022-02-25 00:35:00|16549.7|16531.7|16546|16528|16549.7|16531.7|16540.3|16522.3|0
1645749600000|2022-02-25 00:40:00|16546.1|16528.1|16549.1|16531.1|16554.3|16536.3|16544.6|16526.6|0
1645749900000|2022-02-25 00:45:00|16548.9|16530.9|16544.7|16526.7|16549.8|16531.8|16543.6|16525.6|0
1645750200000|2022-02-25 00:50:00|16544.3|16526.3|16476.2|16458.2|16546|16528|16468.8|16450.8|0
1645750500000|2022-02-25 00:55:00|16476.6|16458.6|16460.7|16442.7|16492|16474|16459.1|16441.1|0
1645750800000|2022-02-25 01:00:00|16462.8|16444.8|16482.5|16478.5|16547.5|16543.5|16462.8|16444.8|1151
1645751100000|2022-02-25 01:05:00|16483|16479|16555.5|16551.5|16562|16558|16483|16479|717
1645751400000|2022-02-25 01:10:00|16556|16552|16520.5|16516.5|16560.5|16556.5|16513|16509|413
1645751700000|2022-02-25 01:15:00|16528|16524|16532|16528|16535|16531|16520|16516|249
1645752000000|2022-02-25 01:20:00|16532.5|16528.5|16506|16502|16541|16537|16506|16502|297
1645752300000|2022-02-25 01:25:00|16508|16504|16511.5|16507.5|16521.5|16517.5|16507|16503|425
1645752600000|2022-02-25 01:30:00|16513|16509|16492.5|16488.5|16527|16523|16490|16486|349
1645752900000|2022-02-25 01:35:00|16492|16488|16475|16471|16492|16488|16474.5|16470.5|234
1645753200000|2022-02-25 01:40:00|16474.5|16470.5|16479|16475|16481|16477|16461.5|16457.5|219
1645753500000|2022-02-25 01:45:00|16474|16470|16422.5|16418.5|16474|16470|16419.5|16415.5|338
1645753800000|2022-02-25 01:50:00|16422|16418|16403.4|16399.4|16423.9|16419.9|16400.9|16396.9|369
1645754100000|2022-02-25 01:55:00|16408.9|16404.9|16438.4|16434.4|16438.4|16434.4|16399.9|16395.9|224
1645754400000|2022-02-25 02:00:00|16439.9|16435.9|16459.9|16455.9|16463.4|16459.4|16439.9|16435.9|195
1645754700000|2022-02-25 02:05:00|16458.4|16454.4|16489.4|16485.4|16494.4|16490.4|16458.4|16454.4|164
1645755000000|2022-02-25 02:10:00|16487.9|16483.9|16488.9|16484.9|16501.4|16497.4|16475.9|16471.9|159
1645755300000|2022-02-25 02:15:00|16487.9|16483.9|16499.9|16495.9|16505.9|16501.9|16485.4|16481.4|188
1645755600000|2022-02-25 02:20:00|16501.9|16497.9|16487.4|16483.4|16503.4|16499.4|16480.9|16476.9|154
1645755900000|2022-02-25 02:25:00|16489.4|16485.4|16463.9|16459.9|16489.4|16485.4|16463.4|16459.4|213
1645756200000|2022-02-25 02:30:00|16464.9|16460.9|16472.9|16468.9|16475.4|16471.4|16460.9|16456.9|117
1645756500000|2022-02-25 02:35:00|16475.4|16471.4|16448.9|16444.9|16475.4|16471.4|16438.9|16434.9|79
1645756800000|2022-02-25 02:40:00|16450.9|16446.9|16435.9|16431.9|16450.9|16446.9|16432.4|16428.4|85
1645757100000|2022-02-25 02:45:00|16431.4|16427.4|16448.4|16444.4|16449.9|16445.9|16426.9|16422.9|114
1645757400000|2022-02-25 02:50:00|16447.9|16443.9|16459.4|16455.4|16462.9|16458.9|16447.4|16443.4|57
1645757700000|2022-02-25 02:55:00|16457.9|16453.9|16465.4|16461.4|16469.4|16465.4|16453.9|16449.9|112
1645758000000|2022-02-25 03:00:00|16466.9|16462.9|16475.4|16471.4|16485.9|16481.9|16465.9|16461.9|78
1645758300000|2022-02-25 03:05:00|16474.9|16470.9|16466.4|16462.4|16478.9|16474.9|16465.4|16461.4|99
1645758600000|2022-02-25 03:10:00|16462.9|16458.9|16448.9|16444.9|16464.4|16460.4|16442.9|16438.9|66
1645758900000|2022-02-25 03:15:00|16449.9|16445.9|16450.9|16446.9|16462.4|16458.4|16449.9|16445.9|164
1645759200000|2022-02-25 03:20:00|16447.9|16443.9|16454.4|16450.4|16454.4|16450.4|16432.9|16428.9|199
1645759500000|2022-02-25 03:25:00|16453.9|16449.9|16457.4|16453.4|16466.4|16462.4|16451.4|16447.4|228
1645759800000|2022-02-25 03:30:00|16455.4|16451.4|16454.9|16450.9|16477.4|16473.4|16417.9|16413.9|686
1645760100000|2022-02-25 03:35:00|16451.9|16447.9|16481.9|16477.9|16494.9|16490.9|16442.4|16438.4|405
1645760400000|2022-02-25 03:40:00|16480.9|16476.9|16463.4|16459.4|16483.4|16479.4|16456.9|16452.9|344
1645760700000|2022-02-25 03:45:00|16457.4|16453.4|16515.4|16511.4|16520.9|16516.9|16438.9|16434.9|4576
1645761000000|2022-02-25 03:50:00|16514.9|16510.9|16540.4|16536.4|16548.9|16544.9|16504.4|16500.4|2106
1645761300000|2022-02-25 03:55:00|16539.9|16535.9|16535.9|16531.9|16555.9|16551.9|16522.4|16518.4|2097
1645761600000|2022-02-25 04:00:00|16536.4|16532.4|16563.4|16559.4|16566.4|16562.4|16500.4|16496.4|2562
1645761900000|2022-02-25 04:05:00|16564.4|16560.4|16530.9|16526.9|16565.9|16561.9|16529.4|16525.4|1008
1645762200000|2022-02-25 04:10:00|16531.9|16527.9|16580.9|16576.9|16582.9|16578.9|16531.4|16527.4|1134
1645762500000|2022-02-25 04:15:00|16579.9|16575.9|16600.4|16596.4|16604.9|16600.9|16579.9|16575.9|1703
1645762800000|2022-02-25 04:20:00|16600.9|16596.9|16615.9|16611.9|16638.4|16634.4|16599.4|16595.4|1324
1645763100000|2022-02-25 04:25:00|16614.9|16610.9|16602.9|16598.9|16616.9|16612.9|16581.9|16577.9|1085
1645763400000|2022-02-25 04:30:00|16603.4|16599.4|16576.9|16572.9|16614.4|16610.4|16571.4|16567.4|1012
1645763700000|2022-02-25 04:35:00|16577.4|16573.4|16567.9|16563.9|16587.9|16583.9|16554.4|16550.4|1193
1645764000000|2022-02-25 04:40:00|16566.4|16562.4|16593.4|16589.4|16602.4|16598.4|16565.4|16561.4|696
1645764300000|2022-02-25 04:45:00|16593.7|16589.7|16594.9|16590.9|16619.4|16615.4|16577.9|16573.9|806
1645764600000|2022-02-25 04:50:00|16594.4|16590.4|16591.9|16587.9|16604.9|16600.9|16585.4|16581.4|432
1645764900000|2022-02-25 04:55:00|16592.2|16588.2|16617.2|16613.2|16618.2|16614.2|16591.9|16587.9|622
1645765200000|2022-02-25 05:00:00|16616.9|16612.9|16625.7|16621.7|16628.7|16624.7|16609.7|16605.7|1043
1645765500000|2022-02-25 05:05:00|16626.2|16622.2|16667.2|16663.2|16672.4|16668.4|16614.7|16610.7|1406
1645765800000|2022-02-25 05:10:00|16667.7|16663.7|16689.2|16685.2|16696.4|16692.4|16655.7|16651.7|1642
1645766100000|2022-02-25 05:15:00|16688.4|16684.4|16679.2|16675.2|16695.4|16691.4|16679.2|16675.2|1051
1645766400000|2022-02-25 05:20:00|16678.2|16674.2|16694.4|16690.4|16703.2|16699.2|16663.9|16659.9|1203
1645766700000|2022-02-25 05:25:00|16694.2|16690.2|16678.9|16674.9|16706.7|16702.7|16676.2|16672.2|842
1645767000000|2022-02-25 05:30:00|16679.2|16675.2|16683.2|16679.2|16688.7|16684.7|16665.9|16661.9|907
1645767300000|2022-02-25 05:35:00|16683.4|16679.4|16678.7|16674.7|16686.4|16682.4|16663.7|16659.7|840
1645767600000|2022-02-25 05:40:00|16678.4|16674.4|16655.9|16651.9|16686.4|16682.4|16647.2|16643.2|1109
1645767900000|2022-02-25 05:45:00|16655.2|16651.2|16656.2|16652.2|16664.7|16660.7|16644.2|16640.2|922
1645768200000|2022-02-25 05:50:00|16656.4|16652.4|16673.7|16669.7|16676.4|16672.4|16640.4|16636.4|1031
1645768500000|2022-02-25 05:55:00|16673.9|16669.9|16672.2|16668.2|16695.2|16691.2|16660.7|16656.7|1074
1645768800000|2022-02-25 06:00:00|16676.2|16672.2|16675.4|16671.4|16684.2|16680.2|16665.9|16661.9|912
1645769100000|2022-02-25 06:05:00|16674.9|16670.9|16671.2|16667.2|16674.9|16670.9|16655.2|16651.2|901
1645769400000|2022-02-25 06:10:00|16669.7|16665.7|16664.2|16660.2|16679.7|16675.7|16661.7|16657.7|550
1645769700000|2022-02-25 06:15:00|16663.9|16659.9|16668.7|16664.7|16682.9|16678.9|16663.9|16659.9|573
1645770000000|2022-02-25 06:20:00|16668.9|16664.9|16651.4|16647.4|16669.2|16665.2|16636.7|16632.7|781
1645770300000|2022-02-25 06:25:00|16651.2|16647.2|16636.9|16632.9|16661.9|16657.9|16630.2|16626.2|876
1645770600000|2022-02-25 06:30:00|16636.7|16632.7|16647.7|16643.7|16653.7|16649.7|16635.4|16631.4|745
1645770900000|2022-02-25 06:35:00|16647.9|16643.9|16627.2|16623.2|16647.9|16643.9|16616.2|16612.2|924
1645771200000|2022-02-25 06:40:00|16627.4|16623.4|16610.9|16606.9|16631.4|16627.4|16609.7|16605.7|829
1645771500000|2022-02-25 06:45:00|16610.4|16606.4|16612.4|16608.4|16617.2|16613.2|16600.9|16596.9|553
1645771800000|2022-02-25 06:50:00|16611.9|16607.9|16646.2|16642.2|16648.7|16644.7|16610.2|16606.2|593
1645772100000|2022-02-25 06:55:00|16646.4|16642.4|16660.7|16656.7|16664.4|16660.4|16645.9|16641.9|627
1645772400000|2022-02-25 07:00:00|16659.4|16655.4|16592.4|16588.4|16662.4|16658.4|16585.9|16581.9|1609
1645772700000|2022-02-25 07:05:00|16592.7|16588.7|16563.9|16559.9|16603.9|16599.9|16561.7|16557.7|1508
1645773000000|2022-02-25 07:10:00|16564.2|16560.2|16595.4|16591.4|16607.2|16603.2|16557.9|16553.9|900
1645773300000|2022-02-25 07:15:00|16595.7|16591.7|16600.9|16596.9|16609.9|16605.9|16579.4|16575.4|676
1645773600000|2022-02-25 07:20:00|16601.2|16597.2|16628.9|16624.9|16632.7|16628.7|16601.2|16597.2|508
1645773900000|2022-02-25 07:25:00|16628.2|16624.2|16631.7|16627.7|16638.7|16634.7|16615.2|16611.2|481
1645774200000|2022-02-25 07:30:00|16631.4|16627.4|16635.2|16631.2|16646.2|16642.2|16613.9|16609.9|777
1645774500000|2022-02-25 07:35:00|16634.9|16630.9|16611.7|16607.7|16643.9|16639.9|16610.9|16606.9|652
1645774800000|2022-02-25 07:40:00|16611.9|16607.9|16628.9|16624.9|16632.2|16628.2|16607.4|16603.4|493
1645775100000|2022-02-25 07:45:00|16629.2|16625.2|16611.9|16607.9|16631.7|16627.7|16605.4|16601.4|391
1645775400000|2022-02-25 07:50:00|16612.2|16608.2|16586.4|16582.4|16616.2|16612.2|16586.2|16582.2|569
1645775700000|2022-02-25 07:55:00|16586.2|16582.2|16606.7|16602.7|16610.9|16606.9|16577.2|16573.2|893
1645776000000|2022-02-25 08:00:00|16607.4|16603.4|16626.2|16622.2|16633.4|16629.4|16601.7|16597.7|988
1645776300000|2022-02-25 08:05:00|16625.2|16621.2|16595.4|16591.4|16628.2|16624.2|16590.9|16586.9|1063
1645776600000|2022-02-25 08:10:00|16595.2|16591.2|16604.7|16600.7|16612.9|16608.9|16564.7|16560.7|1753
1645776900000|2022-02-25 08:15:00|16604.4|16600.4|16578.7|16574.7|16613.4|16609.4|16573.2|16569.2|1571
1645777200000|2022-02-25 08:20:00|16579.4|16575.4|16603.4|16599.4|16605.4|16601.4|16566.7|16562.7|1135
1645777500000|2022-02-25 08:25:00|16602.9|16598.9|16589.2|16585.2|16607.7|16603.7|16587.7|16583.7|1579
1645777800000|2022-02-25 08:30:00|16589.4|16585.4|16623.9|16619.9|16630.7|16626.7|16588.2|16584.2|902
1645778100000|2022-02-25 08:35:00|16624.2|16620.2|16609.2|16605.2|16628.4|16624.4|16598.2|16594.2|1282
1645778400000|2022-02-25 08:40:00|16609.4|16605.4|16616.4|16612.4|16628.2|16624.2|16598.9|16594.9|864
1645778700000|2022-02-25 08:45:00|16616.2|16612.2|16629.9|16625.9|16648.9|16644.9|16613.2|16609.2|1094
1645779000000|2022-02-25 08:50:00|16629.4|16625.4|16666.2|16662.2|16675.4|16671.4|16621.9|16617.9|1437
1645779300000|2022-02-25 08:55:00|16665.9|16661.9|16654.4|16650.4|16672.7|16668.7|16641.7|16637.7|946
1645779600000|2022-02-25 09:00:00|16655.7|16651.7|16588.4|16584.4|16676.7|16672.7|16585.4|16581.4|1121
1645779900000|2022-02-25 09:05:00|16587.9|16583.9|16579.9|16575.9|16611.4|16607.4|16564.7|16560.7|1333
1645780200000|2022-02-25 09:10:00|16580.9|16576.9|16594.7|16590.7|16607.4|16603.4|16570.9|16566.9|1045
1645780500000|2022-02-25 09:15:00|16594.9|16590.9|16644.2|16640.2|16649.2|16645.2|16590.7|16586.7|1140
1645780800000|2022-02-25 09:20:00|16643.9|16639.9|16633.9|16629.9|16657.9|16653.9|16627.2|16623.2|751
1645781100000|2022-02-25 09:25:00|16634.4|16630.4|16622.2|16618.2|16635.4|16631.4|16604.9|16600.9|608
1645781400000|2022-02-25 09:30:00|16621.9|16617.9|16610.2|16606.2|16635.2|16631.2|16586.4|16582.4|1523
1645781700000|2022-02-25 09:35:00|16610.4|16606.4|16611.2|16607.2|16623.7|16619.7|16599.4|16595.4|1019
1645782000000|2022-02-25 09:40:00|16610.9|16606.9|16608.9|16604.9|16622.9|16618.9|16603.7|16599.7|1158
1645782300000|2022-02-25 09:45:00|16608.4|16604.4|16614.9|16610.9|16628.9|16624.9|16598.7|16594.7|1573
1645782600000|2022-02-25 09:50:00|16614.4|16610.4|16596.4|16592.4|16614.7|16610.7|16592.2|16588.2|2070
1645782900000|2022-02-25 09:55:00|16596.2|16592.2|16614.9|16610.9|16618.2|16614.2|16592.4|16588.4|2814
1645783200000|2022-02-25 10:00:00|16614.2|16610.2|16629.9|16625.9|16633.4|16629.4|16602.2|16598.2|559
1645783500000|2022-02-25 10:05:00|16629.7|16625.7|16620.4|16616.4|16645.7|16641.7|16619.2|16615.2|469
1645783800000|2022-02-25 10:10:00|16633.6|16615.6|16640|16622|16641.8|16623.8|16620.5|16602.5|17473849
1645784100000|2022-02-25 10:15:00|16639.9|16621.9|16656.5|16638.5|16658.1|16640.1|16637.5|16619.5|0
1645784400000|2022-02-25 10:20:00|16656.2|16638.2|16659.5|16641.5|16666|16648|16647.8|16629.8|0
1645784700000|2022-02-25 10:25:00|16659.9|16641.9|16652|16634|16662.1|16644.1|16645.6|16627.6|0
1645785000000|2022-02-25 10:30:00|16652.9|16634.9|16649.9|16631.9|16665.1|16647.1|16647.3|16629.3|0
1645785300000|2022-02-25 10:35:00|16650.3|16632.3|16665.1|16647.1|16676.1|16658.1|16650.3|16632.3|0
1645785600000|2022-02-25 10:40:00|16665.2|16647.2|16610.4|16606.4|16665.4|16647.4|16605.7|16601.7|195
1645785900000|2022-02-25 10:45:00|16610.9|16606.9|16594.4|16590.4|16611.4|16607.4|16589.4|16585.4|125
1645786200000|2022-02-25 10:50:00|16595.2|16591.2|16598.9|16594.9|16599.4|16595.4|16589.9|16585.9|147
1645786500000|2022-02-25 10:55:00|16599.2|16595.2|16592.9|16588.9|16599.2|16595.2|16586.7|16582.7|101
1645786800000|2022-02-25 11:00:00|16592.7|16588.7|16561.4|16557.4|16595.2|16591.2|16560.2|16556.2|156
1645787100000|2022-02-25 11:05:00|16561.2|16557.2|16553.2|16549.2|16562.4|16558.4|16540.4|16536.4|229
1645787400000|2022-02-25 11:10:00|16552.9|16548.9|16558.2|16554.2|16559.9|16555.9|16548.9|16544.9|40
1645787700000|2022-02-25 11:15:00|16557.9|16553.9|16544.4|16540.4|16557.9|16553.9|16542.4|16538.4|75
1645788000000|2022-02-25 11:20:00|16546.4|16542.4|16548.4|16544.4|16556.9|16552.9|16538.9|16534.9|75
1645788300000|2022-02-25 11:25:00|16543.4|16539.4|16555.9|16551.9|16557.4|16553.4|16542.4|16538.4|153
1645788600000|2022-02-25 11:30:00|16550.9|16546.9|16551.4|16547.4|16556.9|16552.9|16543.4|16539.4|154
1645788900000|2022-02-25 11:35:00|16552.9|16548.9|16563.9|16559.9|16569.9|16565.9|16544.4|16540.4|111
1645789200000|2022-02-25 11:40:00|16564.4|16560.4|16540.9|16536.9|16570.9|16566.9|16536.9|16532.9|177
1645789500000|2022-02-25 11:45:00|16544.9|16540.9|16540.4|16536.4|16561.4|16557.4|16526.9|16522.9|180
1645789800000|2022-02-25 11:50:00|16539.9|16535.9|16530.4|16526.4|16546.9|16542.9|16526.4|16522.4|107
1645790100000|2022-02-25 11:55:00|16529.9|16525.9|16547.9|16543.9|16558.4|16554.4|16528.4|16524.4|96
1645790400000|2022-02-25 12:00:00|16545.4|16541.4|16556.9|16552.9|16557.9|16553.9|16536.4|16532.4|52
1645790700000|2022-02-25 12:05:00|16557.9|16553.9|16575.9|16571.9|16575.9|16571.9|16554.9|16550.9|76
1645791000000|2022-02-25 12:10:00|16573.4|16569.4|16568.9|16564.9|16577.4|16573.4|16561.9|16557.9|52
1645791300000|2022-02-25 12:15:00|16569.9|16565.9|16586.9|16582.9|16591.9|16587.9|16568.9|16564.9|96
1645791600000|2022-02-25 12:20:00|16586.4|16582.4|16586.9|16582.9|16594.9|16590.9|16583.4|16579.4|40
1645791900000|2022-02-25 12:25:00|16584.9|16580.9|16598.4|16594.4|16605.9|16601.9|16582.9|16578.9|45
1645792200000|2022-02-25 12:30:00|16587.9|16583.9|16591.4|16587.4|16594.4|16590.4|16584.4|16580.4|57
1645792500000|2022-02-25 12:35:00|16587.4|16583.4|16589.4|16585.4|16589.4|16585.4|16579.4|16575.4|36
1645792800000|2022-02-25 12:40:00|16589.9|16585.9|16585.9|16581.9|16589.9|16585.9|16585.9|16581.9|8
1645793100000|2022-02-25 12:45:00|16587.9|16583.9|16587.4|16583.4|16588.9|16584.9|16578.9|16574.9|42
1645793400000|2022-02-25 12:50:00|16587.9|16583.9|16680.4|16676.4|16685.9|16681.9|16585.4|16581.4|414
1645793700000|2022-02-25 12:55:00|16679.9|16675.9|16658.4|16654.4|16682.9|16678.9|16651.4|16647.4|273
1645794000000|2022-02-25 13:00:00|16655.4|16651.4|16637.9|16633.9|16655.9|16651.9|16632.9|16628.9|146
1645794300000|2022-02-25 13:05:00|16640.9|16636.9|16661.4|16657.4|16667.9|16663.9|16640.4|16636.4|242
1645794600000|2022-02-25 13:10:00|16660.9|16656.9|16662.4|16658.4|16665.4|16661.4|16645.9|16641.9|115
1645794900000|2022-02-25 13:15:00|16661.4|16657.4|16683.9|16679.9|16683.9|16679.9|16657.4|16653.4|110
1645795200000|2022-02-25 13:20:00|16682.4|16678.4|16713.9|16709.9|16713.9|16709.9|16682.4|16678.4|166
1645795500000|2022-02-25 13:25:00|16711.4|16707.4|16712.9|16708.9|16714.9|16710.9|16700.9|16696.9|189
1645795800000|2022-02-25 13:30:00|16714.9|16710.9|16739.4|16735.4|16739.4|16735.4|16704.9|16700.9|188
1645796100000|2022-02-25 13:35:00|16738.4|16734.4|16743.9|16739.9|16747.9|16743.9|16734.9|16730.9|212
1645796400000|2022-02-25 13:40:00|16742.9|16738.9|16721.9|16717.9|16746.9|16742.9|16713.4|16709.4|221
1645796700000|2022-02-25 13:45:00|16726.9|16722.9|16704.4|16700.4|16726.9|16722.9|16695.9|16691.9|90
1645797000000|2022-02-25 13:50:00|16702.9|16698.9|16713.4|16709.4|16718.4|16714.4|16702.9|16698.9|71
1645797300000|2022-02-25 13:55:00|16710.9|16706.9|16721.4|16717.4|16729.4|16725.4|16710.9|16706.9|37
1645797600000|2022-02-25 14:00:00|16714.9|16710.9|16721.9|16717.9|16727.4|16723.4|16705.9|16701.9|103
1645797900000|2022-02-25 14:05:00|16720.9|16716.9|16703.4|16699.4|16725.4|16721.4|16703.4|16699.4|69
1645798200000|2022-02-25 14:10:00|16699.4|16695.4|16697.9|16693.9|16703.4|16699.4|16693.9|16689.9|50
1645798500000|2022-02-25 14:15:00|16693.9|16689.9|16688.9|16684.9|16701.4|16697.4|16683.4|16679.4|127
1645798800000|2022-02-25 14:20:00|16687.9|16683.9|16698.4|16694.4|16699.4|16695.4|16683.4|16679.4|132
1645799100000|2022-02-25 14:25:00|16693.9|16689.9|16681.9|16677.9|16693.9|16689.9|16680.9|16676.9|73
1645799400000|2022-02-25 14:30:00|16681.4|16677.4|16717.9|16713.9|16727.9|16723.9|16677.4|16673.4|441
1645799700000|2022-02-25 14:35:00|16716.4|16712.4|16728.4|16724.4|16729.9|16725.9|16702.4|16698.4|489
1645800000000|2022-02-25 14:40:00|16723.4|16719.4|16706.9|16702.9|16737.4|16733.4|16706.9|16702.9|271
1645800300000|2022-02-25 14:45:00|16709.4|16705.4|16723.9|16719.9|16736.4|16732.4|16709.4|16705.4|263
1645800600000|2022-02-25 14:50:00|16723.4|16719.4|16704.4|16700.4|16725.9|16721.9|16701.9|16697.9|263
1645800900000|2022-02-25 14:55:00|16705.4|16701.4|16690.4|16686.4|16712.9|16708.9|16688.4|16684.4|145
1645801200000|2022-02-25 15:00:00|16685.4|16681.4|16658.9|16654.9|16690.9|16686.9|16658.9|16654.9|611
1645801500000|2022-02-25 15:05:00|16660.9|16656.9|16678.4|16674.4|16684.4|16680.4|16660.9|16656.9|350
1645801800000|2022-02-25 15:10:00|16679.9|16675.9|16683.4|16679.4|16691.4|16687.4|16666.9|16662.9|272
1645802100000|2022-02-25 15:15:00|16683.9|16679.9|16710.9|16706.9|16711.4|16707.4|16676.4|16672.4|158
1645802400000|2022-02-25 15:20:00|16709.9|16705.9|16739.9|16735.9|16739.9|16735.9|16704.9|16700.9|348
1645802700000|2022-02-25 15:25:00|16736.9|16732.9|16760.4|16756.4|16763.4|16759.4|16729.4|16725.4|342
1645803000000|2022-02-25 15:30:00|16759.4|16755.4|16764.4|16760.4|16767.4|16763.4|16753.4|16749.4|387
1645803300000|2022-02-25 15:35:00|16763.9|16759.9|16758.4|16754.4|16767.9|16763.9|16748.4|16744.4|285
1645803600000|2022-02-25 15:40:00|16761.4|16757.4|16783.9|16779.9|16783.9|16779.9|16761.4|16757.4|284
1645803900000|2022-02-25 15:45:00|16782.9|16778.9|16788.9|16784.9|16792.4|16788.4|16778.4|16774.4|315
1645804200000|2022-02-25 15:50:00|16787.4|16783.4|16790.4|16786.4|16795.9|16791.9|16781.9|16777.9|238
1645804500000|2022-02-25 15:55:00|16789.4|16785.4|16768.4|16764.4|16798.4|16794.4|16761.9|16757.9|368
1645804800000|2022-02-25 16:00:00|16770.9|16766.9|16788.9|16784.9|16788.9|16784.9|16763.4|16759.4|183
1645805100000|2022-02-25 16:05:00|16789.4|16785.4|16786.4|16782.4|16789.4|16785.4|16778.4|16774.4|40
1645805400000|2022-02-25 16:10:00|16785.4|16781.4|16808.9|16804.9|16815.9|16811.9|16785.4|16781.4|233
1645805700000|2022-02-25 16:15:00|16806.9|16802.9|16821.4|16817.4|16821.4|16817.4|16805.9|16801.9|149
1645806000000|2022-02-25 16:20:00|16821.9|16817.9|16817.9|16813.9|16830.4|16826.4|16815.9|16811.9|409
1645806300000|2022-02-25 16:25:00|16818.4|16814.4|16816.4|16812.4|16819.4|16815.4|16805.9|16801.9|170
1645806600000|2022-02-25 16:30:00|16814.4|16810.4|16812.4|16808.4|16815.9|16811.9|16802.4|16798.4|86
1645806900000|2022-02-25 16:35:00|16813.9|16809.9|16816.9|16812.9|16819.9|16815.9|16800.9|16796.9|357
1645807200000|2022-02-25 16:40:00|16816.4|16812.4|16800.9|16796.9|16818.9|16814.9|16800.9|16796.9|248
1645807500000|2022-02-25 16:45:00|16802.9|16798.9|16807.9|16803.9|16811.4|16807.4|16802.4|16798.4|175
1645807800000|2022-02-25 16:50:00|16809.9|16805.9|16805.9|16801.9|16811.9|16807.9|16799.4|16795.4|114
1645808100000|2022-02-25 16:55:00|16806.9|16802.9|16806.9|16802.9|16811.4|16807.4|16801.4|16797.4|146
1645808400000|2022-02-25 17:00:00|16807.4|16803.4|16808.9|16804.9|16816.9|16812.9|16803.9|16799.9|146
1645808700000|2022-02-25 17:05:00|16810.4|16806.4|16820.9|16816.9|16824.9|16820.9|16810.4|16806.4|241
1645809000000|2022-02-25 17:10:00|16821.9|16817.9|16827.4|16823.4|16837.9|16833.9|16821.4|16817.4|204
1645809300000|2022-02-25 17:15:00|16825.9|16821.9|16833.4|16829.4|16833.4|16829.4|16825.9|16821.9|97
1645809600000|2022-02-25 17:20:00|16832.4|16828.4|16830.4|16826.4|16832.4|16828.4|16821.4|16817.4|41
1645809900000|2022-02-25 17:25:00|16830.9|16826.9|16825.9|16821.9|16833.9|16829.9|16825.9|16821.9|73
1645810200000|2022-02-25 17:30:00|16829.4|16825.4|16838.9|16834.9|16844.9|16840.9|16827.9|16823.9|179
1645810500000|2022-02-25 17:35:00|16840.4|16836.4|16846.9|16842.9|16846.9|16842.9|16835.4|16831.4|98
1645810800000|2022-02-25 17:40:00|16848.4|16844.4|16857.4|16853.4|16857.4|16853.4|16848.4|16844.4|228
1645811100000|2022-02-25 17:45:00|16857.9|16853.9|16846.9|16842.9|16858.4|16854.4|16846.9|16842.9|117
1645811400000|2022-02-25 17:50:00|16845.9|16841.9|16832.4|16828.4|16847.4|16843.4|16830.4|16826.4|98
1645811700000|2022-02-25 17:55:00|16828.4|16824.4|16834.9|16830.9|16836.4|16832.4|16826.4|16822.4|76
1645812000000|2022-02-25 18:00:00|16835.9|16831.9|16827.4|16823.4|16838.4|16834.4|16820.4|16816.4|102
1645812300000|2022-02-25 18:05:00|16823.4|16819.4|16816.9|16812.9|16823.4|16819.4|16815.9|16811.9|72
1645812600000|2022-02-25 18:10:00|16815.9|16811.9|16804.9|16800.9|16820.9|16816.9|16798.4|16794.4|197
1645812900000|2022-02-25 18:15:00|16805.9|16801.9|16817.9|16813.9|16818.4|16814.4|16795.4|16791.4|86
1645813200000|2022-02-25 18:20:00|16814.4|16810.4|16818.4|16814.4|16818.4|16814.4|16808.4|16804.4|76
1645813500000|2022-02-25 18:25:00|16819.4|16815.4|16840.4|16836.4|16840.4|16836.4|16819.4|16815.4|133
1645813800000|2022-02-25 18:30:00|16840.9|16836.9|16839.9|16835.9|16845.9|16841.9|16838.4|16834.4|90
1645814100000|2022-02-25 18:35:00|16839.4|16835.4|16833.4|16829.4|16839.4|16835.4|16825.9|16821.9|38
1645814400000|2022-02-25 18:40:00|16836.4|16832.4|16838.4|16834.4|16841.4|16837.4|16831.4|16827.4|60
1645814700000|2022-02-25 18:45:00|16836.9|16832.9|16848.4|16844.4|16848.4|16844.4|16835.9|16831.9|148
1645815000000|2022-02-25 18:50:00|16848.9|16844.9|16849.4|16845.4|16856.4|16852.4|16845.9|16841.9|196
1645815300000|2022-02-25 18:55:00|16847.4|16843.4|16849.4|16845.4|16854.4|16850.4|16829.9|16825.9|214
1645815600000|2022-02-25 19:00:00|16850.9|16846.9|16857.4|16853.4|16859.9|16855.9|16839.9|16835.9|146
1645815900000|2022-02-25 19:05:00|16857.9|16853.9|16855.4|16851.4|16857.9|16853.9|16843.4|16839.4|41
1645816200000|2022-02-25 19:10:00|16855.9|16851.9|16851.9|16847.9|16859.9|16855.9|16846.9|16842.9|105
1645816500000|2022-02-25 19:15:00|16852.4|16848.4|16852.9|16848.9|16855.9|16851.9|16848.4|16844.4|53
1645816800000|2022-02-25 19:20:00|16853.4|16849.4|16880.9|16876.9|16880.9|16876.9|16852.9|16848.9|222
1645817100000|2022-02-25 19:25:00|16880.4|16876.4|16885.4|16881.4|16887.4|16883.4|16877.9|16873.9|212
1645817400000|2022-02-25 19:30:00|16886.4|16882.4|16869.9|16865.9|16895.4|16891.4|16865.9|16861.9|218
1645817700000|2022-02-25 19:35:00|16873.9|16869.9|16873.4|16869.4|16887.4|16883.4|16862.4|16858.4|160
1645818000000|2022-02-25 19:40:00|16866.9|16862.9|16867.4|16863.4|16880.9|16876.9|16856.9|16852.9|118
1645818300000|2022-02-25 19:45:00|16863.9|16859.9|16852.4|16848.4|16871.9|16867.9|16851.9|16847.9|82
1645818600000|2022-02-25 19:50:00|16856.4|16852.4|16860.9|16856.9|16879.9|16875.9|16843.4|16839.4|70
1645818900000|2022-02-25 19:55:00|16859.9|16855.9|16873.9|16869.9|16877.9|16873.9|16852.9|16848.9|109
1645819200000|2022-02-25 20:00:00|16867.4|16863.4|16859.4|16855.4|16871.9|16867.9|16853.4|16849.4|47
1645819500000|2022-02-25 20:05:00|16864.9|16860.9|16876.4|16872.4|16880.9|16876.9|16862.4|16858.4|68
1645819800000|2022-02-25 20:10:00|16879.4|16875.4|16873.9|16869.9|16882.4|16878.4|16868.9|16864.9|51
1645820100000|2022-02-25 20:15:00|16879.4|16875.4|16899.4|16895.4|16904.9|16900.9|16879.4|16875.4|171
1645820400000|2022-02-25 20:20:00|16900.9|16896.9|16920.4|16916.4|16925.9|16921.9|16897.9|16893.9|144
1645820700000|2022-02-25 20:25:00|16920.9|16916.9|16916.4|16912.4|16926.9|16922.9|16912.9|16908.9|141
1645821000000|2022-02-25 20:30:00|16917.4|16913.4|16910.4|16906.4|16934.4|16930.4|16910.4|16906.4|215
1645821300000|2022-02-25 20:35:00|16909.9|16905.9|16925.4|16921.4|16926.9|16922.9|16898.9|16894.9|74
1645821600000|2022-02-25 20:40:00|16927.9|16923.9|16918.4|16914.4|16931.9|16927.9|16910.4|16906.4|153
1645821900000|2022-02-25 20:45:00|16913.4|16909.4|16920.4|16916.4|16925.9|16921.9|16910.9|16906.9|171
1645822200000|2022-02-25 20:50:00|16925.4|16921.4|16947.4|16943.4|16948.9|16944.9|16919.4|16915.4|380
1645822500000|2022-02-25 20:55:00|16937.9|16933.9|16969.4|16965.4|16974.9|16970.9|16935.9|16931.9|378
1645822800000|2022-02-25 21:00:00|16971.9|16967.9|16956.4|16952.4|16971.9|16967.9|16948.9|16944.9|106
1645823100000|2022-02-25 21:05:00|16955.9|16951.9|16959.9|16955.9|16965.9|16961.9|16947.4|16943.4|73
1645823400000|2022-02-25 21:10:00|16965.9|16961.9|16950.7|16932.7|16965.9|16961.9|16914.4|16910.4|17573131
1645823700000|2022-02-25 21:15:00|16950|16932|16938.3|16920.3|16951|16933|16935.6|16917.6|0
1645824000000|2022-02-25 21:20:00|16939|16921|16940|16922|16940|16922|16934.5|16916.5|0
1645824300000|2022-02-25 21:25:00|16939.6|16921.6|16945.5|16927.5|16946.5|16928.5|16939.3|16921.3|0
1645824600000|2022-02-25 21:30:00|16945.8|16927.8|16942.1|16924.1|16948.9|16930.9|16941.4|16923.4|0
1645824900000|2022-02-25 21:35:00|16941.7|16923.7|16938|16920|16942.8|16924.8|16937.3|16919.3|0
1645825200000|2022-02-25 21:40:00|16937.3|16919.3|16937.3|16919.3|16938.7|16920.7|16936.6|16918.6|0
1645825500000|2022-02-25 21:45:00|16938|16920|16937.2|16919.2|16939.4|16921.4|16936.5|16918.5|0
1645825800000|2022-02-25 21:50:00|16937.9|16919.9|16946.4|16928.4|16947.8|16929.8|16937.2|16919.2|0
1645826100000|2022-02-25 21:55:00|16946.1|16928.1|16937.6|16919.6|16947.1|16929.1|16935.8|16917.8|0
1646002800000|2022-02-27 23:00:00|16640.7|16618.7|16670|16648|16679.5|16657.5|16589.7|16567.7|0
1646003100000|2022-02-27 23:05:00|16670.3|16648.3|16645.3|16623.3|16671|16649|16627.1|16605.1|0
1646003400000|2022-02-27 23:10:00|16643.6|16621.6|16675.8|16653.8|16677.5|16655.5|16641.6|16619.6|0
1646003700000|2022-02-27 23:15:00|16675.5|16653.5|16693.7|16671.7|16713.4|16691.4|16669.6|16647.6|0
1646004000000|2022-02-27 23:20:00|16693|16671|16707.1|16685.1|16718.3|16696.3|16687.5|16665.5|0
1646004300000|2022-02-27 23:25:00|16706.4|16684.4|16709.8|16687.8|16715.4|16693.4|16693.1|16671.1|0
1646004600000|2022-02-27 23:30:00|16710.5|16688.5|16755.7|16737.7|16768.3|16750.3|16705|16683|0
1646004900000|2022-02-27 23:35:00|16756.4|16738.4|16729|16711|16757.1|16739.1|16727.9|16709.9|0
1646005200000|2022-02-27 23:40:00|16729.6|16711.6|16721.7|16703.7|16739|16721|16717.6|16699.6|0
1646005500000|2022-02-27 23:45:00|16720.3|16702.3|16725.7|16707.7|16730.1|16712.1|16710.5|16692.5|0
1646005800000|2022-02-27 23:50:00|16726.1|16708.1|16719.9|16701.9|16737.6|16719.6|16717.9|16699.9|0
1646006100000|2022-02-27 23:55:00|16721|16703|16693.3|16675.3|16722.7|16704.7|16693.2|16675.2|0
1646006400000|2022-02-28 00:00:00|16693.6|16675.6|16670.1|16652.1|16699.9|16681.9|16663.4|16645.4|0
1646006700000|2022-02-28 00:05:00|16670.5|16652.5|16687.1|16669.1|16688.5|16670.5|16668|16650|0
1646007000000|2022-02-28 00:10:00|16687.4|16669.4|16686.4|16668.4|16689.1|16671.1|16674.9|16656.9|0
1646007300000|2022-02-28 00:15:00|16685.7|16667.7|16442.9|16424.9|16687.8|16669.8|16414.5|16396.5|0
1646007600000|2022-02-28 00:20:00|16443.3|16425.3|16446|16428|16449.5|16431.5|16433.5|16415.5|0
1646007900000|2022-02-28 00:25:00|16445.9|16427.9|16449.7|16431.7|16450|16432|16429.8|16411.8|0
1646008200000|2022-02-28 00:30:00|16449.2|16431.2|16469.1|16451.1|16476.3|16458.3|16449.2|16431.2|0
1646008500000|2022-02-28 00:35:00|16469.5|16451.5|16542.4|16524.4|16551.5|16533.5|16469.5|16451.5|0
1646008800000|2022-02-28 00:40:00|16543.2|16525.2|16561.4|16543.4|16561.6|16543.6|16527.3|16509.3|0
1646009100000|2022-02-28 00:45:00|16561.2|16543.2|16577.3|16559.3|16577.3|16559.3|16558.3|16540.3|0
1646009400000|2022-02-28 00:50:00|16577.1|16559.1|16571.1|16553.1|16581.1|16563.1|16564.3|16546.3|0
1646009700000|2022-02-28 00:55:00|16571.5|16553.5|16562.2|16544.2|16571.5|16553.5|16554.8|16536.8|0
1646010000000|2022-02-28 01:00:00|16561.8|16543.8|16644.4|16640.4|16679.4|16675.4|16560.9|16542.9|1651
1646010300000|2022-02-28 01:05:00|16647.9|16643.9|16655.9|16651.9|16670.4|16666.4|16635.9|16631.9|711
1646010600000|2022-02-28 01:10:00|16657.4|16653.4|16649.4|16645.4|16667.4|16663.4|16641.4|16637.4|389
1646010900000|2022-02-28 01:15:00|16648.4|16644.4|16669.9|16665.9|16675.4|16671.4|16630.9|16626.9|465
1646011200000|2022-02-28 01:20:00|16670.9|16666.9|16662.9|16658.9|16677.9|16673.9|16658.9|16654.9|144
1646011500000|2022-02-28 01:25:00|16666.4|16662.4|16680.9|16676.9|16680.9|16676.9|16657.4|16653.4|206
1646011800000|2022-02-28 01:30:00|16680.4|16676.4|16660.4|16656.4|16680.9|16676.9|16653.4|16649.4|231
1646012100000|2022-02-28 01:35:00|16658.9|16654.9|16631.9|16627.9|16664.4|16660.4|16628.9|16624.9|147
1646012400000|2022-02-28 01:40:00|16628.9|16624.9|16623.4|16619.4|16633.4|16629.4|16606.9|16602.9|249
1646012700000|2022-02-28 01:45:00|16624.4|16620.4|16640.9|16636.9|16640.9|16636.9|16622.4|16618.4|98
1646013000000|2022-02-28 01:50:00|16643.4|16639.4|16639.9|16635.9|16645.9|16641.9|16622.4|16618.4|288
1646013300000|2022-02-28 01:55:00|16637.4|16633.4|16624.4|16620.4|16655.9|16651.9|16617.9|16613.9|137
1646013600000|2022-02-28 02:00:00|16626.9|16622.9|16628.9|16624.9|16651.4|16647.4|16626.4|16622.4|130
1646013900000|2022-02-28 02:05:00|16633.9|16629.9|16634.4|16630.4|16636.9|16632.9|16621.9|16617.9|125
1646014200000|2022-02-28 02:10:00|16632.4|16628.4|16624.9|16620.9|16633.4|16629.4|16606.4|16602.4|247
1646014500000|2022-02-28 02:15:00|16622.4|16618.4|16617.9|16613.9|16636.9|16632.9|16606.4|16602.4|141
1646014800000|2022-02-28 02:20:00|16615.4|16611.4|16613.9|16609.9|16619.4|16615.4|16593.9|16589.9|80
1646015100000|2022-02-28 02:25:00|16610.9|16606.9|16595.9|16591.9|16610.9|16606.9|16582.4|16578.4|185
1646015400000|2022-02-28 02:30:00|16600.9|16596.9|16577.9|16573.9|16602.4|16598.4|16574.9|16570.9|226
1646015700000|2022-02-28 02:35:00|16578.9|16574.9|16579.9|16575.9|16597.4|16593.4|16578.9|16574.9|113
1646016000000|2022-02-28 02:40:00|16575.9|16571.9|16536.9|16532.9|16578.9|16574.9|16522.9|16518.9|377
1646016300000|2022-02-28 02:45:00|16535.9|16531.9|16504.4|16500.4|16535.9|16531.9|16480.9|16476.9|327
1646016600000|2022-02-28 02:50:00|16505.4|16501.4|16492.4|16488.4|16518.4|16514.4|16478.9|16474.9|262
1646016900000|2022-02-28 02:55:00|16493.9|16489.9|16481.4|16477.4|16501.9|16497.9|16474.9|16470.9|193
1646017200000|2022-02-28 03:00:00|16482.9|16478.9|16496.9|16492.9|16499.9|16495.9|16480.4|16476.4|139
1646017500000|2022-02-28 03:05:00|16493.9|16489.9|16475.9|16471.9|16505.4|16501.4|16466.4|16462.4|159
1646017800000|2022-02-28 03:10:00|16473.4|16469.4|16477.9|16473.9|16490.4|16486.4|16473.4|16469.4|94
1646018100000|2022-02-28 03:15:00|16476.9|16472.9|16500.9|16496.9|16510.9|16506.9|16462.9|16458.9|257
1646018400000|2022-02-28 03:20:00|16501.9|16497.9|16492.9|16488.9|16505.4|16501.4|16480.9|16476.9|183
1646018700000|2022-02-28 03:25:00|16492.4|16488.4|16467.4|16463.4|16500.9|16496.9|16463.4|16459.4|218
1646019000000|2022-02-28 03:30:00|16467.9|16463.9|16467.9|16463.9|16489.9|16485.9|16457.9|16453.9|270
1646019300000|2022-02-28 03:35:00|16465.4|16461.4|16469.9|16465.9|16480.4|16476.4|16458.4|16454.4|253
1646019600000|2022-02-28 03:40:00|16467.9|16463.9|16462.9|16458.9|16488.4|16484.4|16460.9|16456.9|737
1646019900000|2022-02-28 03:45:00|16465.9|16461.9|16418.9|16414.9|16473.9|16469.9|16396.4|16392.4|3143
1646020200000|2022-02-28 03:50:00|16417.9|16413.9|16364.9|16360.9|16423.9|16419.9|16364.4|16360.4|2137
1646020500000|2022-02-28 03:55:00|16362.9|16358.9|16336.4|16332.4|16372.9|16368.9|16334.4|16330.4|2080
1646020800000|2022-02-28 04:00:00|16336.9|16332.9|16371.4|16367.4|16376.4|16372.4|16319.4|16315.4|1840
1646021100000|2022-02-28 04:05:00|16371.9|16367.9|16356.9|16352.9|16385.9|16381.9|16345.4|16341.4|1641
1646021400000|2022-02-28 04:10:00|16356.4|16352.4|16417.9|16413.9|16419.9|16415.9|16352.4|16348.4|1235
1646021700000|2022-02-28 04:15:00|16416.4|16412.4|16413.9|16409.9|16425.9|16421.9|16386.9|16382.9|1551
1646022000000|2022-02-28 04:20:00|16412.4|16408.4|16384.4|16380.4|16412.9|16408.9|16373.4|16369.4|1113
1646022300000|2022-02-28 04:25:00|16383.9|16379.9|16404.9|16400.9|16405.9|16401.9|16375.4|16371.4|1082
1646022600000|2022-02-28 04:30:00|16405.4|16401.4|16413.9|16409.9|16416.9|16412.9|16382.4|16378.4|766
1646022900000|2022-02-28 04:35:00|16413.4|16409.4|16407.9|16403.9|16418.9|16414.9|16387.9|16383.9|896
1646023200000|2022-02-28 04:40:00|16409.9|16405.9|16405.4|16401.4|16410.9|16406.9|16387.4|16383.4|806
1646023500000|2022-02-28 04:45:00|16406.7|16402.7|16430.4|16426.4|16434.2|16430.2|16392.4|16388.4|589
1646023800000|2022-02-28 04:50:00|16430.7|16426.7|16421.4|16417.4|16439.9|16435.9|16418.7|16414.7|446
1646024100000|2022-02-28 04:55:00|16421.7|16417.7|16426.9|16422.9|16432.4|16428.4|16411.7|16407.7|460
1646024400000|2022-02-28 05:00:00|16424.7|16420.7|16467.7|16463.7|16469.9|16465.9|16422.7|16418.7|843
1646024700000|2022-02-28 05:05:00|16467.9|16463.9|16502.7|16498.7|16513.7|16509.7|16459.2|16455.2|1151
1646025000000|2022-02-28 05:10:00|16502.9|16498.9|16505.7|16501.7|16508.2|16504.2|16479.9|16475.9|697
1646025300000|2022-02-28 05:15:00|16506.2|16502.2|16525.2|16521.2|16529.4|16525.4|16493.9|16489.9|631
1646025600000|2022-02-28 05:20:00|16525.7|16521.7|16535.9|16531.9|16542.7|16538.7|16506.7|16502.7|608
1646025900000|2022-02-28 05:25:00|16536.2|16532.2|16543.4|16539.4|16543.4|16539.4|16515.4|16511.4|685
1646026200000|2022-02-28 05:30:00|16543.9|16539.9|16564.7|16560.7|16573.4|16569.4|16541.4|16537.4|930
1646026500000|2022-02-28 05:35:00|16564.4|16560.4|16550.4|16546.4|16567.9|16563.9|16537.9|16533.9|837
1646026800000|2022-02-28 05:40:00|16549.9|16545.9|16556.9|16552.9|16557.7|16553.7|16533.4|16529.4|452
1646027100000|2022-02-28 05:45:00|16556.4|16552.4|16555.9|16551.9|16571.7|16567.7|16536.9|16532.9|380
1646027400000|2022-02-28 05:50:00|16555.7|16551.7|16585.7|16581.7|16590.7|16586.7|16546.7|16542.7|596
1646027700000|2022-02-28 05:55:00|16585.4|16581.4|16580.7|16576.7|16600.4|16596.4|16575.4|16571.4|1418
1646028000000|2022-02-28 06:00:00|16580.9|16576.9|16572.4|16568.4|16602.9|16598.9|16570.4|16566.4|1536
1646028300000|2022-02-28 06:05:00|16571.9|16567.9|16553.7|16549.7|16582.9|16578.9|16548.2|16544.2|907
1646028600000|2022-02-28 06:10:00|16554.2|16550.2|16556.4|16552.4|16572.2|16568.2|16545.7|16541.7|754
1646028900000|2022-02-28 06:15:00|16556.2|16552.2|16592.4|16588.4|16600.2|16596.2|16551.4|16547.4|688
1646029200000|2022-02-28 06:20:00|16593.2|16589.2|16623.2|16619.2|16624.9|16620.9|16589.9|16585.9|693
1646029500000|2022-02-28 06:25:00|16623.9|16619.9|16644.4|16640.4|16650.4|16646.4|16617.7|16613.7|1244
1646029800000|2022-02-28 06:30:00|16644.9|16640.9|16665.9|16661.9|16666.2|16662.2|16619.2|16615.2|743
1646030100000|2022-02-28 06:35:00|16665.2|16661.2|16668.9|16664.9|16681.2|16677.2|16649.7|16645.7|879
1646030400000|2022-02-28 06:40:00|16668.7|16664.7|16634.9|16630.9|16672.2|16668.2|16622.9|16618.9|901
1646030700000|2022-02-28 06:45:00|16634.7|16630.7|16624.2|16620.2|16649.2|16645.2|16603.7|16599.7|685
1646031000000|2022-02-28 06:50:00|16624.9|16620.9|16643.7|16639.7|16648.4|16644.4|16620.9|16616.9|404
1646031300000|2022-02-28 06:55:00|16642.7|16638.7|16645.4|16641.4|16662.2|16658.2|16636.7|16632.7|748
1646031600000|2022-02-28 07:00:00|16646.2|16642.2|16691.9|16687.9|16694.4|16690.4|16642.9|16638.9|1016
1646031900000|2022-02-28 07:05:00|16692.4|16688.4|16663.4|16659.4|16700.4|16696.4|16651.2|16647.2|945
1646032200000|2022-02-28 07:10:00|16662.7|16658.7|16644.7|16640.7|16667.4|16663.4|16636.4|16632.4|853
1646032500000|2022-02-28 07:15:00|16643.7|16639.7|16621.9|16617.9|16674.2|16670.2|16620.2|16616.2|926
1646032800000|2022-02-28 07:20:00|16621.7|16617.7|16637.4|16633.4|16644.4|16640.4|16612.7|16608.7|848
1646033100000|2022-02-28 07:25:00|16637.2|16633.2|16652.9|16648.9|16661.2|16657.2|16636.2|16632.2|643
1646033400000|2022-02-28 07:30:00|16652.2|16648.2|16676.4|16672.4|16678.9|16674.9|16650.7|16646.7|715
1646033700000|2022-02-28 07:35:00|16676.7|16672.7|16693.9|16689.9|16696.9|16692.9|16672.4|16668.4|607
1646034000000|2022-02-28 07:40:00|16694.2|16690.2|16682.4|16678.4|16709.7|16705.7|16672.4|16668.4|734
1646034300000|2022-02-28 07:45:00|16682.7|16678.7|16675.2|16671.2|16696.4|16692.4|16664.9|16660.9|787
1646034600000|2022-02-28 07:50:00|16674.9|16670.9|16665.7|16661.7|16680.9|16676.9|16645.2|16641.2|798
1646034900000|2022-02-28 07:55:00|16665.2|16661.2|16668.4|16664.4|16679.2|16675.2|16649.4|16645.4|589
1646035200000|2022-02-28 08:00:00|16670.2|16666.2|16689.9|16685.9|16695.7|16691.7|16641.7|16637.7|779
1646035500000|2022-02-28 08:05:00|16689.4|16685.4|16680.7|16676.7|16696.9|16692.9|16676.9|16672.9|842
1646035800000|2022-02-28 08:10:00|16680.4|16676.4|16685.9|16681.9|16706.2|16702.2|16664.4|16660.4|798
1646036100000|2022-02-28 08:15:00|16685.2|16681.2|16677.7|16673.7|16693.7|16689.7|16665.4|16661.4|636
1646036400000|2022-02-28 08:20:00|16678.2|16674.2|16665.4|16661.4|16691.2|16687.2|16655.7|16651.7|645
1646036700000|2022-02-28 08:25:00|16665.2|16661.2|16667.9|16663.9|16681.7|16677.7|16659.9|16655.9|743
1646037000000|2022-02-28 08:30:00|16667.7|16663.7|16638.7|16634.7|16684.4|16680.4|16635.2|16631.2|822
1646037300000|2022-02-28 08:35:00|16638.4|16634.4|16610.7|16606.7|16650.9|16646.9|16594.7|16590.7|1092
1646037600000|2022-02-28 08:40:00|16610.4|16606.4|16663.7|16659.7|16667.2|16663.2|16609.4|16605.4|1027
1646037900000|2022-02-28 08:45:00|16663.9|16659.9|16646.9|16642.9|16668.7|16664.7|16645.7|16641.7|812
1646038200000|2022-02-28 08:50:00|16646.2|16642.2|16667.4|16663.4|16679.2|16675.2|16638.4|16634.4|674
1646038500000|2022-02-28 08:55:00|16667.9|16663.9|16672.7|16668.7|16674.2|16670.2|16650.7|16646.7|792
1646038800000|2022-02-28 09:00:00|16673.2|16669.2|16662.4|16658.4|16676.7|16672.7|16635.2|16631.2|668
1646039100000|2022-02-28 09:05:00|16662.7|16658.7|16687.4|16683.4|16693.7|16689.7|16657.4|16653.4|1026
1646039400000|2022-02-28 09:10:00|16687.9|16683.9|16688.2|16684.2|16705.7|16701.7|16675.7|16671.7|1126
1646039700000|2022-02-28 09:15:00|16688.4|16684.4|16680.2|16676.2|16693.7|16689.7|16664.9|16660.9|698
1646040000000|2022-02-28 09:20:00|16680.4|16676.4|16698.7|16694.7|16721.7|16717.7|16680.4|16676.4|1670
1646040300000|2022-02-28 09:25:00|16698.4|16694.4|16697.4|16693.4|16707.2|16703.2|16685.4|16681.4|1498
1646040600000|2022-02-28 09:30:00|16697.7|16693.7|16772.2|16768.2|16774.4|16770.4|16693.7|16689.7|3071
1646040900000|2022-02-28 09:35:00|16773.4|16769.4|16747.4|16743.4|16776.9|16772.9|16741.4|16737.4|2594
1646041200000|2022-02-28 09:40:00|16747.2|16743.2|16752.9|16748.9|16758.2|16754.2|16730.2|16726.2|2994
1646041500000|2022-02-28 09:45:00|16752.2|16748.2|16753.2|16749.2|16753.4|16749.4|16728.9|16724.9|3328
1646041800000|2022-02-28 09:50:00|16752.9|16748.9|16728.7|16724.7|16753.2|16749.2|16724.4|16720.4|3108
1646042100000|2022-02-28 09:55:00|16728.4|16724.4|16733.9|16729.9|16737.7|16733.7|16728.4|16724.4|3136
1646042400000|2022-02-28 10:00:00|16732.2|16728.2|16726.9|16722.9|16738.2|16734.2|16719.9|16715.9|465
1646042700000|2022-02-28 10:05:00|16727.9|16723.9|16713.9|16709.9|16732.7|16728.7|16707.9|16703.9|355
1646043000000|2022-02-28 10:10:00|16712.2|16694.2|16710.8|16692.8|16715.6|16697.6|16699.2|16681.2|15408778
1646043300000|2022-02-28 10:15:00|16710.6|16692.6|16708.4|16690.4|16719.6|16701.6|16705.2|16687.2|0
1646043600000|2022-02-28 10:20:00|16708|16690|16704.2|16686.2|16709.2|16691.2|16695.7|16677.7|0
1646043900000|2022-02-28 10:25:00|16704.4|16686.4|16691.6|16673.6|16704.4|16686.4|16687.7|16669.7|0
1646044200000|2022-02-28 10:30:00|16691.4|16673.4|16697.8|16679.8|16701.6|16683.6|16665.5|16647.5|0
1646044500000|2022-02-28 10:35:00|16697.7|16679.7|16701.8|16683.8|16705.5|16687.5|16689.5|16671.5|0
1646044800000|2022-02-28 10:40:00|16701.4|16683.4|16726.2|16722.2|16738.7|16734.7|16701.4|16683.4|12
1646045100000|2022-02-28 10:45:00|16726.4|16722.4|16740.7|16736.7|16740.9|16736.9|16720.2|16716.2|86
1646045400000|2022-02-28 10:50:00|16741.7|16737.7|16748.9|16744.9|16749.2|16745.2|16732.2|16728.2|61
1646045700000|2022-02-28 10:55:00|16749.2|16745.2|16752.9|16748.9|16762.7|16758.7|16743.9|16739.9|28
1646046000000|2022-02-28 11:00:00|16752.7|16748.7|16765.9|16761.9|16781.7|16777.7|16752.7|16748.7|149
1646046300000|2022-02-28 11:05:00|16765.2|16761.2|16760.4|16756.4|16768.9|16764.9|16756.9|16752.9|29
1646046600000|2022-02-28 11:10:00|16758.9|16754.9|16754.2|16750.2|16764.4|16760.4|16751.4|16747.4|26
1646046900000|2022-02-28 11:15:00|16753.9|16749.9|16744.9|16740.9|16753.9|16749.9|16743.9|16739.9|31
1646047200000|2022-02-28 11:20:00|16737.4|16733.4|16756.9|16752.9|16756.9|16752.9|16737.4|16733.4|25
1646047500000|2022-02-28 11:25:00|16752.4|16748.4|16740.9|16736.9|16758.4|16754.4|16740.9|16736.9|12
1646047800000|2022-02-28 11:30:00|16739.4|16735.4|16744.4|16740.4|16745.4|16741.4|16737.9|16733.9|23
1646048100000|2022-02-28 11:35:00|16744.9|16740.9|16745.9|16741.9|16748.4|16744.4|16743.4|16739.4|11
1646048400000|2022-02-28 11:40:00|16749.4|16745.4|16739.9|16735.9|16749.4|16745.4|16739.9|16735.9|14
1646048700000|2022-02-28 11:45:00|16741.9|16737.9|16742.4|16738.4|16742.9|16738.9|16737.9|16733.9|19
1646049000000|2022-02-28 11:50:00|16743.4|16739.4|16729.4|16725.4|16749.9|16745.9|16725.9|16721.9|23
1646049300000|2022-02-28 11:55:00|16727.4|16723.4|16729.4|16725.4|16749.9|16745.9|16727.4|16723.4|51
1646049600000|2022-02-28 12:00:00|16730.9|16726.9|16751.9|16747.9|16755.9|16751.9|16730.9|16726.9|216
1646049900000|2022-02-28 12:05:00|16752.4|16748.4|16762.9|16758.9|16764.4|16760.4|16752.4|16748.4|45
1646050200000|2022-02-28 12:10:00|16764.4|16760.4|16787.9|16783.9|16789.9|16785.9|16764.4|16760.4|199
1646050500000|2022-02-28 12:15:00|16788.4|16784.4|16793.9|16789.9|16793.9|16789.9|16782.4|16778.4|177
1646050800000|2022-02-28 12:20:00|16794.9|16790.9|16816.9|16812.9|16816.9|16812.9|16794.4|16790.4|284
1646051100000|2022-02-28 12:25:00|16809.4|16805.4|16809.9|16805.9|16815.9|16811.9|16807.4|16803.4|32
1646051400000|2022-02-28 12:30:00|16810.4|16806.4|16802.4|16798.4|16815.4|16811.4|16801.4|16797.4|91
1646051700000|2022-02-28 12:35:00|16799.9|16795.9|16799.4|16795.4|16801.9|16797.9|16789.4|16785.4|95
1646052000000|2022-02-28 12:40:00|16797.9|16793.9|16797.9|16793.9|16807.9|16803.9|16788.4|16784.4|75
1646052300000|2022-02-28 12:45:00|16798.4|16794.4|16816.9|16812.9|16818.9|16814.9|16791.4|16787.4|82
1646052600000|2022-02-28 12:50:00|16812.9|16808.9|16825.9|16821.9|16825.9|16821.9|16812.9|16808.9|213
1646052900000|2022-02-28 12:55:00|16827.4|16823.4|16778.9|16774.9|16827.4|16823.4|16778.9|16774.9|130
1646053200000|2022-02-28 13:00:00|16784.9|16780.9|16786.4|16782.4|16786.4|16782.4|16768.4|16764.4|64
1646053500000|2022-02-28 13:05:00|16784.4|16780.4|16776.4|16772.4|16784.4|16780.4|16768.4|16764.4|62
1646053800000|2022-02-28 13:10:00|16776.9|16772.9|16763.4|16759.4|16784.4|16780.4|16763.4|16759.4|78
1646054100000|2022-02-28 13:15:00|16762.9|16758.9|16762.4|16758.4|16766.9|16762.9|16760.4|16756.4|24
1646054400000|2022-02-28 13:20:00|16765.9|16761.9|16753.9|16749.9|16770.9|16766.9|16753.9|16749.9|46
1646054700000|2022-02-28 13:25:00|16754.9|16750.9|16752.4|16748.4|16759.9|16755.9|16747.9|16743.9|133
1646055000000|2022-02-28 13:30:00|16753.9|16749.9|16745.4|16741.4|16761.4|16757.4|16739.4|16735.4|67
1646055300000|2022-02-28 13:35:00|16742.9|16738.9|16737.4|16733.4|16745.9|16741.9|16735.4|16731.4|37
1646055600000|2022-02-28 13:40:00|16739.9|16735.9|16731.9|16727.9|16740.4|16736.4|16726.4|16722.4|51
1646055900000|2022-02-28 13:45:00|16735.9|16731.9|16743.9|16739.9|16743.9|16739.9|16724.9|16720.9|31
1646056200000|2022-02-28 13:50:00|16739.4|16735.4|16746.9|16742.9|16758.4|16754.4|16738.4|16734.4|41
1646056500000|2022-02-28 13:55:00|16744.4|16740.4|16740.9|16736.9|16744.9|16740.9|16732.4|16728.4|36
1646056800000|2022-02-28 14:00:00|16737.9|16733.9|16747.9|16743.9|16749.9|16745.9|16732.9|16728.9|13
1646057100000|2022-02-28 14:05:00|16746.9|16742.9|16749.9|16745.9|16753.4|16749.4|16746.9|16742.9|42
1646057400000|2022-02-28 14:10:00|16752.4|16748.4|16774.9|16770.9|16774.9|16770.9|16745.9|16741.9|78
1646057700000|2022-02-28 14:15:00|16772.9|16768.9|16768.9|16764.9|16781.4|16777.4|16767.9|16763.9|103
1646058000000|2022-02-28 14:20:00|16770.9|16766.9|16763.4|16759.4|16771.4|16767.4|16763.4|16759.4|73
1646058300000|2022-02-28 14:25:00|16754.9|16750.9|16762.9|16758.9|16763.9|16759.9|16753.9|16749.9|109
1646058600000|2022-02-28 14:30:00|16763.4|16759.4|16758.9|16754.9|16770.4|16766.4|16740.9|16736.9|517
1646058900000|2022-02-28 14:35:00|16760.9|16756.9|16793.4|16789.4|16803.4|16799.4|16752.4|16748.4|285
1646059200000|2022-02-28 14:40:00|16787.9|16783.9|16781.9|16777.9|16805.9|16801.9|16773.4|16769.4|161
1646059500000|2022-02-28 14:45:00|16783.4|16779.4|16781.4|16777.4|16803.4|16799.4|16771.9|16767.9|141
1646059800000|2022-02-28 14:50:00|16785.9|16781.9|16781.9|16777.9|16791.9|16787.9|16772.4|16768.4|114
1646060100000|2022-02-28 14:55:00|16780.4|16776.4|16791.9|16787.9|16795.4|16791.4|16776.9|16772.9|177
1646060400000|2022-02-28 15:00:00|16792.9|16788.9|16766.9|16762.9|16795.4|16791.4|16764.9|16760.9|202
1646060700000|2022-02-28 15:05:00|16764.4|16760.4|16757.4|16753.4|16779.9|16775.9|16744.4|16740.4|174
1646061000000|2022-02-28 15:10:00|16759.9|16755.9|16746.9|16742.9|16765.4|16761.4|16746.4|16742.4|106
1646061300000|2022-02-28 15:15:00|16750.4|16746.4|16763.9|16759.9|16767.9|16763.9|16748.4|16744.4|113
1646061600000|2022-02-28 15:20:00|16766.9|16762.9|16792.9|16788.9|16796.9|16792.9|16766.4|16762.4|175
1646061900000|2022-02-28 15:25:00|16790.4|16786.4|16793.4|16789.4|16804.4|16800.4|16782.4|16778.4|147
1646062200000|2022-02-28 15:30:00|16790.4|16786.4|16823.4|16819.4|16832.4|16828.4|16789.9|16785.9|270
1646062500000|2022-02-28 15:35:00|16820.4|16816.4|16846.9|16842.9|16852.9|16848.9|16818.4|16814.4|245
1646062800000|2022-02-28 15:40:00|16848.9|16844.9|16862.4|16858.4|16868.4|16864.4|16845.4|16841.4|304
1646063100000|2022-02-28 15:45:00|16862.9|16858.9|16848.4|16844.4|16868.4|16864.4|16848.4|16844.4|126
1646063400000|2022-02-28 15:50:00|16848.9|16844.9|16847.4|16843.4|16856.4|16852.4|16836.4|16832.4|173
1646063700000|2022-02-28 15:55:00|16850.9|16846.9|16873.4|16869.4|16874.9|16870.9|16850.9|16846.9|166
1646064000000|2022-02-28 16:00:00|16875.9|16871.9|16873.4|16869.4|16881.4|16877.4|16867.9|16863.9|130
1646064300000|2022-02-28 16:05:00|16872.9|16868.9|16867.9|16863.9|16876.4|16872.4|16866.4|16862.4|126
1646064600000|2022-02-28 16:10:00|16870.4|16866.4|16858.4|16854.4|16872.4|16868.4|16853.4|16849.4|177
1646064900000|2022-02-28 16:15:00|16860.4|16856.4|16882.9|16878.9|16889.4|16885.4|16860.4|16856.4|194
1646065200000|2022-02-28 16:20:00|16887.4|16883.4|16895.9|16891.9|16895.9|16891.9|16881.9|16877.9|165
1646065500000|2022-02-28 16:25:00|16892.9|16888.9|16892.9|16888.9|16915.4|16911.4|16880.9|16876.9|303
1646065800000|2022-02-28 16:30:00|16893.4|16889.4|16893.4|16889.4|16911.4|16907.4|16891.9|16887.9|101
1646066100000|2022-02-28 16:35:00|16889.4|16885.4|16877.9|16873.9|16896.9|16892.9|16867.4|16863.4|362
1646066400000|2022-02-28 16:40:00|16878.9|16874.9|16884.9|16880.9|16889.9|16885.9|16870.4|16866.4|173
1646066700000|2022-02-28 16:45:00|16884.4|16880.4|16875.9|16871.9|16886.4|16882.4|16870.4|16866.4|319
1646067000000|2022-02-28 16:50:00|16876.9|16872.9|16886.4|16882.4|16888.9|16884.9|16870.9|16866.9|256
1646067300000|2022-02-28 16:55:00|16887.9|16883.9|16898.4|16894.4|16901.4|16897.4|16887.9|16883.9|154
1646067600000|2022-02-28 17:00:00|16896.9|16892.9|16903.4|16899.4|16910.9|16906.9|16892.9|16888.9|117
1646067900000|2022-02-28 17:05:00|16902.9|16898.9|16865.4|16861.4|16905.9|16901.9|16854.9|16850.9|233
1646068200000|2022-02-28 17:10:00|16863.4|16859.4|16845.9|16841.9|16863.9|16859.9|16838.4|16834.4|154
1646068500000|2022-02-28 17:15:00|16841.9|16837.9|16848.9|16844.9|16853.4|16849.4|16835.9|16831.9|200
1646068800000|2022-02-28 17:20:00|16847.4|16843.4|16831.9|16827.9|16849.4|16845.4|16826.9|16822.9|76
1646069100000|2022-02-28 17:25:00|16832.4|16828.4|16832.4|16828.4|16840.9|16836.9|16830.4|16826.4|90
1646069400000|2022-02-28 17:30:00|16832.9|16828.9|16824.4|16820.4|16837.9|16833.9|16818.4|16814.4|107
1646069700000|2022-02-28 17:35:00|16824.9|16820.9|16797.4|16793.4|16824.9|16820.9|16796.4|16792.4|228
1646070000000|2022-02-28 17:40:00|16798.9|16794.9|16781.4|16777.4|16803.4|16799.4|16781.4|16777.4|101
1646070300000|2022-02-28 17:45:00|16781.9|16777.9|16770.9|16766.9|16781.9|16777.9|16766.9|16762.9|193
1646070600000|2022-02-28 17:50:00|16773.9|16769.9|16753.9|16749.9|16773.9|16769.9|16753.4|16749.4|81
1646070900000|2022-02-28 17:55:00|16756.9|16752.9|16768.4|16764.4|16768.4|16764.4|16750.4|16746.4|55
1646071200000|2022-02-28 18:00:00|16770.4|16766.4|16783.4|16779.4|16788.4|16784.4|16770.4|16766.4|15
1646071500000|2022-02-28 18:05:00|16779.9|16775.9|16795.9|16791.9|16800.4|16796.4|16779.9|16775.9|61
1646071800000|2022-02-28 18:10:00|16794.9|16790.9|16797.4|16793.4|16800.9|16796.9|16785.4|16781.4|25
1646072100000|2022-02-28 18:15:00|16795.4|16791.4|16773.4|16769.4|16799.9|16795.9|16768.4|16764.4|55
1646072400000|2022-02-28 18:20:00|16768.4|16764.4|16756.9|16752.9|16768.4|16764.4|16751.9|16747.9|49
1646072700000|2022-02-28 18:25:00|16750.4|16746.4|16783.4|16779.4|16792.9|16788.9|16750.4|16746.4|114
1646073000000|2022-02-28 18:30:00|16778.9|16774.9|16776.9|16772.9|16783.4|16779.4|16765.9|16761.9|31
1646073300000|2022-02-28 18:35:00|16774.9|16770.9|16794.9|16790.9|16794.9|16790.9|16773.4|16769.4|28
1646073600000|2022-02-28 18:40:00|16794.4|16790.4|16783.4|16779.4|16810.4|16806.4|16783.4|16779.4|50
1646073900000|2022-02-28 18:45:00|16788.4|16784.4|16789.4|16785.4|16794.9|16790.9|16783.4|16779.4|51
1646074200000|2022-02-28 18:50:00|16796.9|16792.9|16804.9|16800.9|16816.9|16812.9|16796.9|16792.9|80
1646074500000|2022-02-28 18:55:00|16806.9|16802.9|16824.9|16820.9|16826.9|16822.9|16799.4|16795.4|209
1646074800000|2022-02-28 19:00:00|16821.9|16817.9|16775.4|16771.4|16821.9|16817.9|16775.4|16771.4|59
1646075100000|2022-02-28 19:05:00|16773.4|16769.4|16746.9|16742.9|16774.4|16770.4|16746.9|16742.9|29
1646075400000|2022-02-28 19:10:00|16741.9|16737.9|16758.9|16754.9|16758.9|16754.9|16737.4|16733.4|50
1646075700000|2022-02-28 19:15:00|16757.9|16753.9|16758.4|16754.4|16758.4|16754.4|16742.9|16738.9|35
1646076000000|2022-02-28 19:20:00|16758.9|16754.9|16750.9|16746.9|16763.4|16759.4|16746.4|16742.4|84
1646076300000|2022-02-28 19:25:00|16752.9|16748.9|16758.4|16754.4|16763.4|16759.4|16748.4|16744.4|113
1646076600000|2022-02-28 19:30:00|16759.4|16755.4|16758.4|16754.4|16763.4|16759.4|16750.4|16746.4|51
1646076900000|2022-02-28 19:35:00|16759.9|16755.9|16771.4|16767.4|16776.4|16772.4|16759.9|16755.9|70
1646077200000|2022-02-28 19:40:00|16773.4|16769.4|16789.9|16785.9|16798.4|16794.4|16769.9|16765.9|71
1646077500000|2022-02-28 19:45:00|16790.9|16786.9|16789.9|16785.9|16796.9|16792.9|16785.4|16781.4|17
1646077800000|2022-02-28 19:50:00|16792.9|16788.9|16800.9|16796.9|16801.4|16797.4|16790.9|16786.9|22
1646078100000|2022-02-28 19:55:00|16802.9|16798.9|16818.4|16814.4|16821.4|16817.4|16802.9|16798.9|85
1646078400000|2022-02-28 20:00:00|16814.9|16810.9|16808.4|16804.4|16819.4|16815.4|16807.9|16803.9|34
1646078700000|2022-02-28 20:05:00|16806.9|16802.9|16812.4|16808.4|16815.9|16811.9|16793.4|16789.4|62
1646079000000|2022-02-28 20:10:00|16811.4|16807.4|16810.4|16806.4|16827.4|16823.4|16809.4|16805.4|128
1646079300000|2022-02-28 20:15:00|16812.9|16808.9|16844.4|16840.4|16845.4|16841.4|16812.9|16808.9|344
1646079600000|2022-02-28 20:20:00|16841.4|16837.4|16863.4|16859.4|16870.9|16866.9|16841.4|16837.4|107
1646079900000|2022-02-28 20:25:00|16865.9|16861.9|16871.9|16867.9|16904.9|16900.9|16861.4|16857.4|249
1646080200000|2022-02-28 20:30:00|16867.4|16863.4|16867.9|16863.9|16881.9|16877.9|16865.9|16861.9|81
1646080500000|2022-02-28 20:35:00|16867.4|16863.4|16818.4|16814.4|16867.4|16863.4|16816.9|16812.9|182
1646080800000|2022-02-28 20:40:00|16820.4|16816.4|16839.9|16835.9|16839.9|16835.9|16820.4|16816.4|133
1646081100000|2022-02-28 20:45:00|16843.4|16839.4|16877.4|16873.4|16880.4|16876.4|16842.4|16838.4|242
1646081400000|2022-02-28 20:50:00|16879.4|16875.4|16882.9|16878.9|16900.4|16896.4|16860.9|16856.9|464
1646081700000|2022-02-28 20:55:00|16885.4|16881.4|16856.4|16852.4|16889.9|16885.9|16853.4|16849.4|505
1646082000000|2022-02-28 21:00:00|16858.4|16854.4|16868.4|16864.4|16881.9|16877.9|16858.4|16854.4|39
1646082300000|2022-02-28 21:05:00|16868.9|16864.9|16840.9|16836.9|16871.9|16867.9|16840.9|16836.9|67
1646082600000|2022-02-28 21:10:00|16840.4|16836.4|16848.9|16830.9|16852.9|16848.9|16840.4|16829.5|15507989
1646082900000|2022-02-28 21:15:00|16849.5|16831.5|16854.3|16836.3|16856.3|16838.3|16846.8|16828.8|0
1646083200000|2022-02-28 21:20:00|16854.6|16836.6|16850.9|16832.9|16855|16837|16850.2|16832.2|0
1646083500000|2022-02-28 21:25:00|16851.6|16833.6|16851.6|16833.6|16853.6|16835.6|16848.2|16830.2|0
1646083800000|2022-02-28 21:30:00|16851.9|16833.9|16852.9|16834.9|16856.3|16838.3|16851.6|16833.6|0
1646084100000|2022-02-28 21:35:00|16852.3|16834.3|16856.3|16838.3|16856.3|16838.3|16852.3|16834.3|0
1646084400000|2022-02-28 21:40:00|16855.6|16837.6|16855|16837|16856.3|16838.3|16854.3|16836.3|0
1646084700000|2022-02-28 21:45:00|16854.6|16836.6|16854.3|16836.3|16855.6|16837.6|16854.3|16836.3|0
1646085000000|2022-02-28 21:50:00|16855|16837|16855.6|16837.6|16857.7|16839.7|16854.3|16836.3|0
1646085300000|2022-02-28 21:55:00|16855|16837|16854.5|16836.5|16855.3|16837.3|16854.3|16836.3|0
1646085600000|2022-02-28 22:00:00|16854|16836|16853.5|16835.5|16854.4|16836.4|16852|16834|0
1646085900000|2022-02-28 22:05:00|16852|16834|16852|16834|16853.6|16835.6|16851.5|16833.5|0
1646086200000|2022-02-28 22:10:00|16850.9|16832.9|16851.1|16833.1|16851.5|16833.5|16850.2|16832.2|0
1646086500000|2022-02-28 22:15:00|16851.3|16833.3|16851.7|16833.7|16852.2|16834.2|16851.3|16833.3|0
1646086800000|2022-02-28 22:20:00|16851.5|16833.5|16851.4|16833.4|16852.5|16834.5|16850.9|16832.9|0
1646087100000|2022-02-28 22:25:00|16851.2|16833.2|16851.4|16833.4|16851.5|16833.5|16850.2|16832.2|0
1646087400000|2022-02-28 22:30:00|16850.3|16832.3|16849.8|16831.8|16850.8|16832.8|16849.3|16831.3|0
1646087700000|2022-02-28 22:35:00|16850.1|16832.1|16849.5|16831.5|16850.5|16832.5|16849|16831|0
1646088000000|2022-02-28 22:40:00|16849.6|16831.6|16847.7|16829.7|16849.7|16831.7|16847.6|16829.6|0
1646088300000|2022-02-28 22:45:00|16848.3|16830.3|16849.6|16831.6|16849.6|16831.6|16848|16830|0
1646088600000|2022-02-28 22:50:00|16849.3|16831.3|16847.4|16829.4|16850.9|16832.9|16846.7|16828.7|0
1646088900000|2022-02-28 22:55:00|16847.6|16829.6|16848.7|16830.7|16848.7|16830.7|16847.4|16829.4|0
1646089200000|2022-02-28 23:00:00|16850.3|16832.3|16855.1|16837.1|16855.1|16837.1|16843.2|16825.2|0
1646089500000|2022-02-28 23:05:00|16855.4|16837.4|16856.1|16838.1|16860.2|16842.2|16853.4|16835.4|0
1646089800000|2022-02-28 23:10:00|16857.1|16839.1|16851|16833|16857.5|16839.5|16846.6|16828.6|0
1646090100000|2022-02-28 23:15:00|16851.4|16833.4|16852.7|16834.7|16860.8|16842.8|16850.3|16832.3|0
1646090400000|2022-02-28 23:20:00|16851.7|16833.7|16862.9|16844.9|16865.6|16847.6|16850.3|16832.3|0
1646090700000|2022-02-28 23:25:00|16863.2|16845.2|16859.5|16841.5|16864.9|16846.9|16856.8|16838.8|0
1646091000000|2022-02-28 23:30:00|16860.2|16842.2|16871|16853|16873|16855|16858.1|16840.1|0
1646091300000|2022-02-28 23:35:00|16871.3|16853.3|16875.4|16857.4|16879.8|16861.8|16871|16853|0
1646091600000|2022-02-28 23:40:00|16875.1|16857.1|16870.4|16852.4|16875.7|16857.7|16869.4|16851.4|0
1646091900000|2022-02-28 23:45:00|16870|16852|16871.4|16853.4|16874.1|16856.1|16867.3|16849.3|0
1646092200000|2022-02-28 23:50:00|16872.4|16854.4|16883.3|16865.3|16886.6|16868.6|16872.4|16854.4|0
1646092500000|2022-02-28 23:55:00|16883.6|16865.6|16874.5|16856.5|16885.3|16867.3|16873.8|16855.8|0
1646092800000|2022-03-01 00:00:00|16875.1|16857.1|16875.1|16857.1|16883.3|16865.3|16874.8|16856.8|0
1646093100000|2022-03-01 00:05:00|16874.8|16856.8|16861.2|16843.2|16874.8|16856.8|16860.2|16842.2|0
1646093400000|2022-03-01 00:10:00|16860.9|16842.9|16869|16851|16870.4|16852.4|16860.9|16842.9|0
1646093700000|2022-03-01 00:15:00|16869.7|16851.7|16880.4|16862.4|16885.3|16867.3|16869|16851|0
1646094000000|2022-03-01 00:20:00|16880|16862|16872.3|16854.3|16882.7|16864.7|16869.8|16851.8|0
1646094300000|2022-03-01 00:25:00|16872.2|16854.2|16884|16866|16884.5|16866.5|16870.3|16852.3|0
1646094600000|2022-03-01 00:30:00|16884.4|16866.4|16874.6|16856.6|16887.3|16869.3|16871.2|16853.2|0
1646094900000|2022-03-01 00:35:00|16874.8|16856.8|16879.2|16861.2|16882.8|16864.8|16872.4|16854.4|0
1646095200000|2022-03-01 00:40:00|16879|16861|16875.9|16857.9|16888.8|16870.8|16873.4|16855.4|0
1646095500000|2022-03-01 00:45:00|16875.6|16857.6|16849.9|16831.9|16878.2|16860.2|16848.1|16830.1|0
1646095800000|2022-03-01 00:50:00|16849.5|16831.5|16870.1|16852.1|16872|16854|16848.3|16830.3|0
1646096100000|2022-03-01 00:55:00|16869.7|16851.7|16873.5|16855.5|16875.6|16857.6|16866.5|16848.5|0
1646096400000|2022-03-01 01:00:00|16874|16856|16866.9|16862.9|16904.4|16900.4|16858.9|16854.5|254
1646096700000|2022-03-01 01:05:00|16860.9|16856.9|16878.4|16874.4|16886.4|16882.4|16860.9|16856.9|245
1646097000000|2022-03-01 01:10:00|16876.4|16872.4|16877.4|16873.4|16883.9|16879.9|16876.4|16872.4|81
1646097300000|2022-03-01 01:15:00|16876.9|16872.9|16882.4|16878.4|16887.9|16883.9|16872.9|16868.9|264
1646097600000|2022-03-01 01:20:00|16883.4|16879.4|16886.2|16882.2|16887.7|16883.7|16877.9|16873.9|144
1646097900000|2022-03-01 01:25:00|16885.7|16881.7|16893.7|16889.7|16893.7|16889.7|16880.7|16876.7|130
1646098200000|2022-03-01 01:30:00|16892.2|16888.2|16897.7|16893.7|16905.2|16901.2|16892.2|16888.2|265
1646098500000|2022-03-01 01:35:00|16898.7|16894.7|16895.7|16891.7|16898.7|16894.7|16886.2|16882.2|82
1646098800000|2022-03-01 01:40:00|16894.2|16890.2|16901.7|16897.7|16905.2|16901.2|16891.2|16887.2|76
1646099100000|2022-03-01 01:45:00|16902.7|16898.7|16865.7|16861.7|16903.2|16899.2|16865.7|16861.7|365
1646099400000|2022-03-01 01:50:00|16865.2|16861.2|16879.7|16875.7|16879.7|16875.7|16865.2|16861.2|92
1646099700000|2022-03-01 01:55:00|16879.2|16875.2|16863.2|16859.2|16879.2|16875.2|16863.2|16859.2|98
1646100000000|2022-03-01 02:00:00|16859.2|16855.2|16865.7|16861.7|16870.2|16866.2|16854.2|16850.2|123
1646100300000|2022-03-01 02:05:00|16869.2|16865.2|16876.2|16872.2|16877.2|16873.2|16867.2|16863.2|60
1646100600000|2022-03-01 02:10:00|16873.2|16869.2|16860.2|16856.2|16874.7|16870.7|16849.7|16845.7|146
1646100900000|2022-03-01 02:15:00|16859.7|16855.7|16869.2|16865.2|16870.7|16866.7|16858.7|16854.7|54
1646101200000|2022-03-01 02:20:00|16868.7|16864.7|16874.7|16870.7|16878.7|16874.7|16868.7|16864.7|29
1646101500000|2022-03-01 02:25:00|16875.2|16871.2|16867.7|16863.7|16875.2|16871.2|16860.7|16856.7|80
1646101800000|2022-03-01 02:30:00|16868.2|16864.2|16869.2|16865.2|16871.7|16867.7|16867.7|16863.7|60
1646102100000|2022-03-01 02:35:00|16870.7|16866.7|16876.7|16872.7|16882.2|16878.2|16869.2|16865.2|100
1646102400000|2022-03-01 02:40:00|16874.2|16870.2|16871.2|16867.2|16874.7|16870.7|16866.7|16862.7|186
1646102700000|2022-03-01 02:45:00|16871.7|16867.7|16865.7|16861.7|16873.2|16869.2|16865.7|16861.7|80
1646103000000|2022-03-01 02:50:00|16863.2|16859.2|16879.7|16875.7|16882.2|16878.2|16863.2|16859.2|47
1646103300000|2022-03-01 02:55:00|16881.7|16877.7|16885.2|16881.2|16885.2|16881.2|16879.2|16875.2|58
1646103600000|2022-03-01 03:00:00|16887.7|16883.7|16883.7|16879.7|16889.7|16885.7|16882.2|16878.2|169
1646103900000|2022-03-01 03:05:00|16884.7|16880.7|16885.2|16881.2|16891.2|16887.2|16878.7|16874.7|163
1646104200000|2022-03-01 03:10:00|16882.7|16878.7|16881.7|16877.7|16884.2|16880.2|16880.7|16876.7|80
1646104500000|2022-03-01 03:15:00|16883.2|16879.2|16886.7|16882.7|16889.2|16885.2|16881.2|16877.2|95
1646104800000|2022-03-01 03:20:00|16885.7|16881.7|16890.7|16886.7|16891.2|16887.2|16883.7|16879.7|84
1646105100000|2022-03-01 03:25:00|16891.7|16887.7|16887.7|16883.7|16895.2|16891.2|16885.7|16881.7|171
1646105400000|2022-03-01 03:30:00|16889.2|16885.2|16882.7|16878.7|16892.2|16888.2|16879.7|16875.7|79
1646105700000|2022-03-01 03:35:00|16886.7|16882.7|16883.2|16879.2|16888.7|16884.7|16881.2|16877.2|78
1646106000000|2022-03-01 03:40:00|16885.2|16881.2|16866.7|16862.7|16888.7|16884.7|16862.2|16858.2|193
1646106300000|2022-03-01 03:45:00|16868.2|16864.2|16830.7|16826.7|16882.7|16878.7|16826.7|16822.7|981
1646106600000|2022-03-01 03:50:00|16832.2|16828.2|16827.7|16823.7|16840.2|16836.2|16820.7|16816.7|644
1646106900000|2022-03-01 03:55:00|16829.2|16825.2|16793.2|16789.2|16831.2|16827.2|16791.7|16787.7|1040
1646107200000|2022-03-01 04:00:00|16798.7|16794.7|16792.2|16788.2|16814.7|16810.7|16782.2|16778.2|415
1646107500000|2022-03-01 04:05:00|16789.7|16785.7|16805.7|16801.7|16807.7|16803.7|16787.7|16783.7|196
1646107800000|2022-03-01 04:10:00|16808.7|16804.7|16818.8|16814.8|16821.7|16817.7|16799.2|16795.2|240
1646108100000|2022-03-01 04:15:00|16816.8|16812.8|16774.3|16770.3|16817.8|16813.8|16771.3|16767.3|361
1646108400000|2022-03-01 04:20:00|16773.8|16769.8|16826.8|16822.8|16835.3|16831.3|16765.3|16761.3|376
1646108700000|2022-03-01 04:25:00|16825.8|16821.8|16798.3|16794.3|16827.3|16823.3|16796.8|16792.8|174
1646109000000|2022-03-01 04:30:00|16798.8|16794.8|16777.8|16773.8|16799.3|16795.3|16774.3|16770.3|183
1646109300000|2022-03-01 04:35:00|16777.3|16773.3|16784.3|16780.3|16791.3|16787.3|16773.8|16769.8|224
1646109600000|2022-03-01 04:40:00|16783.8|16779.8|16784.8|16780.8|16787.3|16783.3|16774.8|16770.8|140
1646109900000|2022-03-01 04:45:00|16783.8|16779.8|16790.8|16786.8|16792.8|16788.8|16764.8|16760.8|173
1646110200000|2022-03-01 04:50:00|16790.6|16786.6|16786.1|16782.1|16793.6|16789.6|16779.1|16775.1|130
1646110500000|2022-03-01 04:55:00|16785.8|16781.8|16782.3|16778.3|16785.8|16781.8|16772.6|16768.6|146
1646110800000|2022-03-01 05:00:00|16782.8|16778.8|16769.8|16765.8|16793.8|16789.8|16764.1|16760.1|252
1646111100000|2022-03-01 05:05:00|16769.6|16765.6|16768.6|16764.6|16778.1|16774.1|16757.3|16753.3|184
1646111400000|2022-03-01 05:10:00|16768.3|16764.3|16743.6|16739.6|16768.3|16764.3|16726.1|16722.1|329
1646111700000|2022-03-01 05:15:00|16743.8|16739.8|16751.8|16747.8|16759.6|16755.6|16729.6|16725.6|324
1646112000000|2022-03-01 05:20:00|16751.6|16747.6|16739.1|16735.1|16751.6|16747.6|16724.8|16720.8|250
1646112300000|2022-03-01 05:25:00|16738.8|16734.8|16742.3|16738.3|16749.1|16745.1|16722.8|16718.8|310
1646112600000|2022-03-01 05:30:00|16742.1|16738.1|16731.3|16727.3|16753.3|16749.3|16729.3|16725.3|152
1646112900000|2022-03-01 05:35:00|16731.6|16727.6|16729.3|16725.3|16747.8|16743.8|16725.8|16721.8|206
1646113200000|2022-03-01 05:40:00|16729.6|16725.6|16740.8|16736.8|16742.6|16738.6|16709.8|16705.8|343
1646113500000|2022-03-01 05:45:00|16740.6|16736.6|16714.6|16710.6|16741.6|16737.6|16712.3|16708.3|182
1646113800000|2022-03-01 05:50:00|16715.1|16711.1|16730.8|16726.8|16733.8|16729.8|16714.6|16710.6|226
1646114100000|2022-03-01 05:55:00|16726.3|16722.3|16756.1|16752.1|16768.6|16764.6|16726.3|16722.3|392
1646114400000|2022-03-01 06:00:00|16756.3|16752.3|16776.8|16772.8|16777.3|16773.3|16756.3|16752.3|257
1646114700000|2022-03-01 06:05:00|16777.1|16773.1|16785.8|16781.8|16789.3|16785.3|16771.1|16767.1|304
1646115000000|2022-03-01 06:10:00|16785.6|16781.6|16795.8|16791.8|16795.8|16791.8|16779.3|16775.3|175
1646115300000|2022-03-01 06:15:00|16795.1|16791.1|16789.1|16785.1|16796.8|16792.8|16777.8|16773.8|140
1646115600000|2022-03-01 06:20:00|16788.6|16784.6|16809.6|16805.6|16809.6|16805.6|16786.3|16782.3|188
1646115900000|2022-03-01 06:25:00|16809.1|16805.1|16820.8|16816.8|16823.3|16819.3|16800.6|16796.6|162
1646116200000|2022-03-01 06:30:00|16820.6|16816.6|16829.8|16825.8|16834.8|16830.8|16815.8|16811.8|210
1646116500000|2022-03-01 06:35:00|16829.1|16825.1|16829.1|16825.1|16834.3|16830.3|16817.6|16813.6|160
1646116800000|2022-03-01 06:40:00|16829.3|16825.3|16826.3|16822.3|16844.6|16840.6|16826.3|16822.3|178
1646117100000|2022-03-01 06:45:00|16826.6|16822.6|16833.3|16829.3|16843.3|16839.3|16826.6|16822.6|99
1646117400000|2022-03-01 06:50:00|16832.8|16828.8|16835.1|16831.1|16838.8|16834.8|16827.3|16823.3|111
1646117700000|2022-03-01 06:55:00|16834.1|16830.1|16839.3|16835.3|16847.3|16843.3|16832.3|16828.3|149
1646118000000|2022-03-01 07:00:00|16838.6|16834.6|16833.8|16829.8|16846.6|16842.6|16822.6|16818.6|177
1646118300000|2022-03-01 07:05:00|16833.6|16829.6|16889.6|16885.6|16896.6|16892.6|16833.6|16829.6|458
1646118600000|2022-03-01 07:10:00|16891.1|16887.1|16866.8|16862.8|16893.6|16889.6|16862.3|16858.3|265
1646118900000|2022-03-01 07:15:00|16867.1|16863.1|16862.1|16858.1|16878.6|16874.6|16857.6|16853.6|272
1646119200000|2022-03-01 07:20:00|16861.6|16857.6|16858.3|16854.3|16865.8|16861.8|16852.1|16848.1|143
1646119500000|2022-03-01 07:25:00|16858.1|16854.1|16863.3|16859.3|16874.6|16870.6|16858.1|16854.1|177
1646119800000|2022-03-01 07:30:00|16863.6|16859.6|16857.1|16853.1|16874.6|16870.6|16841.1|16837.1|206
1646120100000|2022-03-01 07:35:00|16856.8|16852.8|16866.1|16862.1|16866.1|16862.1|16851.1|16847.1|134
1646120400000|2022-03-01 07:40:00|16865.8|16861.8|16870.1|16866.1|16879.1|16875.1|16862.1|16858.1|192
1646120700000|2022-03-01 07:45:00|16870.3|16866.3|16869.1|16865.1|16870.3|16866.3|16847.3|16843.3|140
1646121000000|2022-03-01 07:50:00|16868.6|16864.6|16860.3|16856.3|16886.8|16882.8|16858.8|16854.8|155
1646121300000|2022-03-01 07:55:00|16860.6|16856.6|16852.3|16848.3|16862.8|16858.8|16836.6|16832.6|333
1646121600000|2022-03-01 08:00:00|16853.1|16849.1|16896.8|16892.8|16897.8|16893.8|16835.3|16831.3|481
1646121900000|2022-03-01 08:05:00|16895.8|16891.8|16898.6|16894.6|16908.8|16904.8|16890.1|16886.1|751
1646122200000|2022-03-01 08:10:00|16898.1|16894.1|16888.3|16884.3|16899.8|16895.8|16881.8|16877.8|253
1646122500000|2022-03-01 08:15:00|16888.6|16884.6|16883.8|16879.8|16888.6|16884.6|16873.6|16869.6|347
1646122800000|2022-03-01 08:20:00|16884.1|16880.1|16838.6|16834.6|16888.1|16884.1|16817.6|16813.6|314
1646123100000|2022-03-01 08:25:00|16838.8|16834.8|16889.6|16885.6|16894.1|16890.1|16826.3|16822.3|358
1646123400000|2022-03-01 08:30:00|16889.8|16885.8|16878.1|16874.1|16889.8|16885.8|16866.8|16862.8|236
1646123700000|2022-03-01 08:35:00|16877.8|16873.8|16859.1|16855.1|16888.3|16884.3|16856.8|16852.8|141
1646124000000|2022-03-01 08:40:00|16860.1|16856.1|16860.6|16856.6|16868.6|16864.6|16846.8|16842.8|174
1646124300000|2022-03-01 08:45:00|16860.3|16856.3|16819.3|16815.3|16863.1|16859.1|16817.8|16813.8|195
1646124600000|2022-03-01 08:50:00|16818.8|16814.8|16823.1|16819.1|16830.1|16826.1|16810.3|16806.3|226
1646124900000|2022-03-01 08:55:00|16822.8|16818.8|16829.6|16825.6|16834.6|16830.6|16814.1|16810.1|163
1646125200000|2022-03-01 09:00:00|16829.3|16825.3|16831.8|16827.8|16837.3|16833.3|16814.3|16810.3|150
1646125500000|2022-03-01 09:05:00|16832.1|16828.1|16777.1|16773.1|16836.1|16832.1|16766.6|16762.6|422
1646125800000|2022-03-01 09:10:00|16776.6|16772.6|16775.1|16771.1|16781.8|16777.8|16761.1|16757.1|324
1646126100000|2022-03-01 09:15:00|16773.3|16769.3|16754.1|16750.1|16784.3|16780.3|16748.8|16744.8|359
1646126400000|2022-03-01 09:20:00|16753.8|16749.8|16710.8|16706.8|16754.1|16750.1|16679.3|16675.3|680
1646126700000|2022-03-01 09:25:00|16715.1|16711.1|16718.8|16714.8|16720.6|16716.6|16693.8|16689.8|319
1646127000000|2022-03-01 09:30:00|16718.6|16714.6|16719.8|16715.8|16733.1|16729.1|16704.3|16700.3|258
1646127300000|2022-03-01 09:35:00|16721.8|16717.8|16712.6|16708.6|16727.6|16723.6|16699.3|16695.3|266
1646127600000|2022-03-01 09:40:00|16712.8|16708.8|16707.8|16703.8|16721.6|16717.6|16680.3|16676.3|482
1646127900000|2022-03-01 09:45:00|16708.1|16704.1|16720.6|16716.6|16728.1|16724.1|16703.1|16699.1|285
1646128200000|2022-03-01 09:50:00|16720.3|16716.3|16691.3|16687.3|16723.8|16719.8|16686.8|16682.8|285
1646128500000|2022-03-01 09:55:00|16691.1|16687.1|16666.8|16662.8|16695.8|16691.8|16666.8|16662.8|1028
1646128800000|2022-03-01 10:00:00|16667.6|16663.6|16670.1|16666.1|16684.1|16680.1|16660.1|16656.1|317
1646129100000|2022-03-01 10:05:00|16670.3|16666.3|16668.8|16664.8|16685.1|16681.1|16645.6|16641.6|332
1646129400000|2022-03-01 10:10:00|16666.3|16648.3|16675.1|16657.1|16676.8|16658.8|16661.6|16643.6|15481193
1646129700000|2022-03-01 10:15:00|16675.2|16657.2|16702.3|16684.3|16704.2|16686.2|16671.1|16653.1|0
1646130000000|2022-03-01 10:20:00|16702.8|16684.8|16693.3|16675.3|16706.6|16688.6|16687.4|16669.4|0
1646130300000|2022-03-01 10:25:00|16693.1|16675.1|16684.3|16666.3|16700.6|16682.6|16679.5|16661.5|0
1646130600000|2022-03-01 10:30:00|16684.7|16666.7|16668|16650|16686.8|16668.8|16656.7|16638.7|0
1646130900000|2022-03-01 10:35:00|16668.4|16650.4|16663.8|16645.8|16671.5|16653.5|16649.6|16631.6|0
1646131200000|2022-03-01 10:40:00|16663.9|16645.9|16696.1|16692.1|16696.1|16692.1|16663.9|16645.9|102
1646131500000|2022-03-01 10:45:00|16688.6|16684.6|16717.3|16713.3|16718.6|16714.6|16688.1|16684.1|152
1646131800000|2022-03-01 10:50:00|16716.6|16712.6|16712.8|16708.8|16724.3|16720.3|16710.1|16706.1|146
1646132100000|2022-03-01 10:55:00|16709.1|16705.1|16709.1|16705.1|16716.1|16712.1|16709.1|16705.1|20
1646132400000|2022-03-01 11:00:00|16709.3|16705.3|16697.1|16693.1|16709.3|16705.3|16696.6|16692.6|7
1646132700000|2022-03-01 11:05:00|16696.8|16692.8|16703.8|16699.8|16711.8|16707.8|16696.8|16692.8|318
1646133000000|2022-03-01 11:10:00|16703.6|16699.6|16694.1|16690.1|16704.1|16700.1|16689.6|16685.6|53
1646133300000|2022-03-01 11:15:00|16694.3|16690.3|16698.8|16694.8|16699.8|16695.8|16691.3|16687.3|23
1646133600000|2022-03-01 11:20:00|16705.3|16701.3|16700.3|16696.3|16711.3|16707.3|16700.3|16696.3|30
1646133900000|2022-03-01 11:25:00|16701.3|16697.3|16693.8|16689.8|16707.8|16703.8|16693.8|16689.8|16
1646134200000|2022-03-01 11:30:00|16692.8|16688.8|16705.3|16701.3|16708.3|16704.3|16689.3|16685.3|24
1646134500000|2022-03-01 11:35:00|16708.8|16704.8|16707.3|16703.3|16710.3|16706.3|16704.3|16700.3|14
1646134800000|2022-03-01 11:40:00|16709.3|16705.3|16690.8|16686.8|16714.8|16710.8|16690.3|16686.3|57
1646135100000|2022-03-01 11:45:00|16689.3|16685.3|16679.3|16675.3|16689.3|16685.3|16673.3|16669.3|139
1646135400000|2022-03-01 11:50:00|16681.3|16677.3|16652.3|16648.3|16684.8|16680.8|16652.3|16648.3|88
1646135700000|2022-03-01 11:55:00|16655.3|16651.3|16653.3|16649.3|16666.8|16662.8|16639.8|16635.8|54
1646136000000|2022-03-01 12:00:00|16655.8|16651.8|16683.8|16679.8|16683.8|16679.8|16655.8|16651.8|52
1646136300000|2022-03-01 12:05:00|16685.8|16681.8|16674.3|16670.3|16691.3|16687.3|16673.8|16669.8|95
1646136600000|2022-03-01 12:10:00|16671.8|16667.8|16678.3|16674.3|16680.8|16676.8|16668.8|16664.8|45
1646136900000|2022-03-01 12:15:00|16677.8|16673.8|16656.3|16652.3|16677.8|16673.8|16655.3|16651.3|48
1646137200000|2022-03-01 12:20:00|16658.8|16654.8|16663.8|16659.8|16669.8|16665.8|16658.8|16654.8|14
1646137500000|2022-03-01 12:25:00|16667.3|16663.3|16694.8|16690.8|16696.3|16692.3|16659.3|16655.3|34
1646137800000|2022-03-01 12:30:00|16694.3|16690.3|16670.8|16666.8|16694.3|16690.3|16670.8|16666.8|24
1646138100000|2022-03-01 12:35:00|16663.8|16659.8|16663.3|16659.3|16668.3|16664.3|16660.3|16656.3|27
1646138400000|2022-03-01 12:40:00|16660.8|16656.8|16652.8|16648.8|16660.8|16656.8|16646.3|16642.3|32
1646138700000|2022-03-01 12:45:00|16654.3|16650.3|16646.3|16642.3|16654.3|16650.3|16640.8|16636.8|64
1646139000000|2022-03-01 12:50:00|16647.8|16643.8|16627.8|16623.8|16647.8|16643.8|16626.8|16622.8|168
1646139300000|2022-03-01 12:55:00|16630.8|16626.8|16630.3|16626.3|16640.3|16636.3|16627.8|16623.8|145
1646139600000|2022-03-01 13:00:00|16632.3|16628.3|16616.8|16612.8|16632.3|16628.3|16605.8|16601.8|141
1646139900000|2022-03-01 13:05:00|16620.3|16616.3|16618.8|16614.8|16620.8|16616.8|16610.8|16606.8|70
1646140200000|2022-03-01 13:10:00|16614.3|16610.3|16617.8|16613.8|16626.3|16622.3|16612.8|16608.8|101
1646140500000|2022-03-01 13:15:00|16614.8|16610.8|16632.8|16628.8|16635.8|16631.8|16613.3|16609.3|110
1646140800000|2022-03-01 13:20:00|16630.3|16626.3|16630.3|16626.3|16632.8|16628.8|16627.8|16623.8|57
1646141100000|2022-03-01 13:25:00|16636.3|16632.3|16652.8|16648.8|16659.3|16655.3|16636.3|16632.3|83
1646141400000|2022-03-01 13:30:00|16660.8|16656.8|16693.8|16689.8|16693.8|16689.8|16660.8|16656.8|140
1646141700000|2022-03-01 13:35:00|16689.3|16685.3|16668.8|16664.8|16692.3|16688.3|16663.3|16659.3|154
1646142000000|2022-03-01 13:40:00|16679.8|16675.8|16677.8|16673.8|16679.8|16675.8|16677.8|16673.8|9
1646142300000|2022-03-01 13:45:00|16688.8|16684.8|16679.3|16675.3|16688.8|16684.8|16668.3|16664.3|8
1646142600000|2022-03-01 13:50:00|16683.3|16679.3|16700.8|16696.8|16705.3|16701.3|16683.3|16679.3|133
1646142900000|2022-03-01 13:55:00|16704.8|16700.8|16669.8|16665.8|16707.3|16703.3|16663.3|16659.3|131
1646143200000|2022-03-01 14:00:00|16670.3|16666.3|16656.3|16652.3|16673.3|16669.3|16656.3|16652.3|14
1646143500000|2022-03-01 14:05:00|16657.8|16653.8|16668.3|16664.3|16673.8|16669.8|16656.8|16652.8|52
1646143800000|2022-03-01 14:10:00|16668.8|16664.8|16659.3|16655.3|16673.3|16669.3|16655.3|16651.3|65
1646144100000|2022-03-01 14:15:00|16660.3|16656.3|16657.3|16653.3|16665.3|16661.3|16652.3|16648.3|44
1646144400000|2022-03-01 14:20:00|16655.3|16651.3|16656.3|16652.3|16664.3|16660.3|16641.8|16637.8|81
1646144700000|2022-03-01 14:25:00|16660.3|16656.3|16671.3|16667.3|16675.3|16671.3|16660.3|16656.3|213
1646145000000|2022-03-01 14:30:00|16667.3|16663.3|16737.8|16733.8|16741.3|16737.3|16667.3|16663.3|782
1646145300000|2022-03-01 14:35:00|16740.3|16736.3|16720.3|16716.3|16754.8|16750.8|16720.3|16716.3|891
1646145600000|2022-03-01 14:40:00|16719.8|16715.8|16738.8|16734.8|16749.3|16745.3|16715.3|16711.3|577
1646145900000|2022-03-01 14:45:00|16740.8|16736.8|16724.8|16720.8|16746.8|16742.8|16712.3|16708.3|233
1646146200000|2022-03-01 14:50:00|16725.3|16721.3|16697.8|16693.8|16725.3|16721.3|16690.3|16686.3|261
1646146500000|2022-03-01 14:55:00|16699.3|16695.3|16730.8|16726.8|16735.3|16731.3|16688.3|16684.3|312
1646146800000|2022-03-01 15:00:00|16732.8|16728.8|16687.8|16683.8|16747.8|16743.8|16680.8|16676.8|304
1646147100000|2022-03-01 15:05:00|16689.8|16685.8|16709.3|16705.3|16722.8|16718.8|16685.3|16681.3|280
1646147400000|2022-03-01 15:10:00|16707.3|16703.3|16672.8|16668.8|16708.3|16704.3|16658.8|16654.8|329
1646147700000|2022-03-01 15:15:00|16672.3|16668.3|16705.8|16701.8|16720.3|16716.3|16668.3|16664.3|169
1646148000000|2022-03-01 15:20:00|16710.3|16706.3|16702.8|16698.8|16723.3|16719.3|16694.8|16690.8|186
1646148300000|2022-03-01 15:25:00|16696.8|16692.8|16704.3|16700.3|16706.8|16702.8|16686.8|16682.8|108
1646148600000|2022-03-01 15:30:00|16707.8|16703.8|16705.8|16701.8|16728.3|16724.3|16696.3|16692.3|174
1646148900000|2022-03-01 15:35:00|16701.3|16697.3|16697.3|16693.3|16715.3|16711.3|16692.3|16688.3|281
1646149200000|2022-03-01 15:40:00|16690.3|16686.3|16651.8|16647.8|16690.3|16686.3|16651.8|16647.8|334
1646149500000|2022-03-01 15:45:00|16651.3|16647.3|16647.3|16643.3|16654.3|16650.3|16638.8|16634.8|322
1646149800000|2022-03-01 15:50:00|16648.8|16644.8|16637.8|16633.8|16657.3|16653.3|16637.3|16633.3|168
1646150100000|2022-03-01 15:55:00|16640.8|16636.8|16656.3|16652.3|16656.3|16652.3|16635.8|16631.8|268
1646150400000|2022-03-01 16:00:00|16657.8|16653.8|16631.3|16627.3|16657.8|16653.8|16616.3|16612.3|472
1646150700000|2022-03-01 16:05:00|16632.8|16628.8|16612.3|16608.3|16635.3|16631.3|16610.3|16606.3|241
1646151000000|2022-03-01 16:10:00|16611.3|16607.3|16618.3|16614.3|16619.8|16615.8|16607.8|16603.8|265
1646151300000|2022-03-01 16:15:00|16617.8|16613.8|16594.3|16590.3|16619.8|16615.8|16592.8|16588.8|260
1646151600000|2022-03-01 16:20:00|16595.8|16591.8|16622.8|16618.8|16627.3|16623.3|16592.3|16588.3|313
1646151900000|2022-03-01 16:25:00|16621.8|16617.8|16632.3|16628.3|16634.3|16630.3|16615.3|16611.3|384
1646152200000|2022-03-01 16:30:00|16635.3|16631.3|16599.3|16595.3|16635.3|16631.3|16592.3|16588.3|362
1646152500000|2022-03-01 16:35:00|16597.8|16593.8|16571.8|16567.8|16599.8|16595.8|16565.3|16561.3|558
1646152800000|2022-03-01 16:40:00|16573.3|16569.3|16561.8|16557.8|16574.3|16570.3|16557.3|16553.3|534
1646153100000|2022-03-01 16:45:00|16562.3|16558.3|16496.8|16492.8|16562.3|16558.3|16488.3|16484.3|481
1646153400000|2022-03-01 16:50:00|16499.8|16495.8|16487.3|16483.3|16499.8|16495.8|16482.8|16478.8|381
1646153700000|2022-03-01 16:55:00|16485.8|16481.8|16461.8|16457.8|16485.8|16481.8|16452.8|16448.8|704
1646154000000|2022-03-01 17:00:00|16460.8|16456.8|16435.8|16431.8|16462.8|16458.8|16435.3|16431.3|487
1646154300000|2022-03-01 17:05:00|16437.3|16433.3|16412.3|16408.3|16445.8|16441.8|16410.3|16406.3|479
1646154600000|2022-03-01 17:10:00|16412.8|16408.8|16429.8|16425.8|16432.8|16428.8|16411.8|16407.8|532
1646154900000|2022-03-01 17:15:00|16427.8|16423.8|16432.8|16428.8|16437.3|16433.3|16412.8|16408.8|554
1646155200000|2022-03-01 17:20:00|16434.8|16430.8|16430.8|16426.8|16439.8|16435.8|16421.8|16417.8|193
1646155500000|2022-03-01 17:25:00|16431.3|16427.3|16430.8|16426.8|16435.3|16431.3|16417.8|16413.8|335
1646155800000|2022-03-01 17:30:00|16426.8|16422.8|16427.8|16423.8|16437.8|16433.8|16417.8|16413.8|322
1646156100000|2022-03-01 17:35:00|16429.8|16425.8|16432.8|16428.8|16435.8|16431.8|16418.8|16414.8|171
1646156400000|2022-03-01 17:40:00|16434.8|16430.8|16440.8|16436.8|16442.8|16438.8|16426.8|16422.8|385
1646156700000|2022-03-01 17:45:00|16441.3|16437.3|16454.3|16450.3|16459.8|16455.8|16434.3|16430.3|573
1646157000000|2022-03-01 17:50:00|16453.8|16449.8|16442.8|16438.8|16454.3|16450.3|16438.8|16434.8|366
1646157300000|2022-03-01 17:55:00|16441.8|16437.8|16455.8|16451.8|16460.3|16456.3|16438.8|16434.8|404
1646157600000|2022-03-01 18:00:00|16452.8|16448.8|16461.3|16457.3|16465.3|16461.3|16443.8|16439.8|335
1646157900000|2022-03-01 18:05:00|16459.3|16455.3|16469.8|16465.8|16470.8|16466.8|16445.3|16441.3|190
1646158200000|2022-03-01 18:10:00|16472.3|16468.3|16460.8|16456.8|16472.3|16468.3|16452.3|16448.3|137
1646158500000|2022-03-01 18:15:00|16462.8|16458.8|16455.8|16451.8|16463.3|16459.3|16449.3|16445.3|135
1646158800000|2022-03-01 18:20:00|16454.8|16450.8|16448.3|16444.3|16466.8|16462.8|16448.3|16444.3|132
1646159100000|2022-03-01 18:25:00|16447.8|16443.8|16435.3|16431.3|16452.8|16448.8|16435.3|16431.3|167
1646159400000|2022-03-01 18:30:00|16434.8|16430.8|16436.8|16432.8|16452.8|16448.8|16434.8|16430.8|134
1646159700000|2022-03-01 18:35:00|16435.3|16431.3|16470.3|16466.3|16470.3|16466.3|16434.3|16430.3|100
1646160000000|2022-03-01 18:40:00|16466.8|16462.8|16450.3|16446.3|16472.3|16468.3|16440.3|16436.3|125
1646160300000|2022-03-01 18:45:00|16444.8|16440.8|16443.8|16439.8|16460.3|16456.3|16443.8|16439.8|68
1646160600000|2022-03-01 18:50:00|16443.3|16439.3|16447.8|16443.8|16455.8|16451.8|16435.3|16431.3|78
1646160900000|2022-03-01 18:55:00|16446.3|16442.3|16451.3|16447.3|16460.8|16456.8|16438.3|16434.3|66
1646161200000|2022-03-01 19:00:00|16449.8|16445.8|16441.8|16437.8|16451.3|16447.3|16440.3|16436.3|61
1646161500000|2022-03-01 19:05:00|16446.8|16442.8|16442.8|16438.8|16463.3|16459.3|16442.8|16438.8|94
1646161800000|2022-03-01 19:10:00|16441.8|16437.8|16434.3|16430.3|16442.3|16438.3|16430.3|16426.3|117
1646162100000|2022-03-01 19:15:00|16438.3|16434.3|16455.8|16451.8|16455.8|16451.8|16418.8|16414.8|181
1646162400000|2022-03-01 19:20:00|16453.8|16449.8|16468.3|16464.3|16473.8|16469.8|16451.3|16447.3|138
1646162700000|2022-03-01 19:25:00|16466.8|16462.8|16460.3|16456.3|16472.8|16468.8|16452.3|16448.3|182
1646163000000|2022-03-01 19:30:00|16459.3|16455.3|16469.3|16465.3|16469.3|16465.3|16449.8|16445.8|120
1646163300000|2022-03-01 19:35:00|16473.8|16469.8|16498.8|16494.8|16498.8|16494.8|16470.3|16466.3|113
1646163600000|2022-03-01 19:40:00|16495.8|16491.8|16498.3|16494.3|16501.3|16497.3|16492.3|16488.3|78
1646163900000|2022-03-01 19:45:00|16497.8|16493.8|16477.3|16473.3|16497.8|16493.8|16472.3|16468.3|49
1646164200000|2022-03-01 19:50:00|16478.8|16474.8|16456.8|16452.8|16481.3|16477.3|16455.3|16451.3|46
1646164500000|2022-03-01 19:55:00|16468.8|16464.8|16451.3|16447.3|16468.8|16464.8|16438.3|16434.3|43
1646164800000|2022-03-01 20:00:00|16469.3|16465.3|16481.8|16477.8|16481.8|16477.8|16438.3|16434.3|90
1646165100000|2022-03-01 20:05:00|16489.3|16485.3|16487.8|16483.8|16510.3|16506.3|16472.3|16468.3|88
1646165400000|2022-03-01 20:10:00|16502.3|16498.3|16498.3|16494.3|16508.8|16504.8|16491.8|16487.8|79
1646165700000|2022-03-01 20:15:00|16497.3|16493.3|16489.3|16485.3|16501.8|16497.8|16476.8|16472.8|104
1646166000000|2022-03-01 20:20:00|16488.8|16484.8|16489.8|16485.8|16493.8|16489.8|16471.3|16467.3|149
1646166300000|2022-03-01 20:25:00|16484.8|16480.8|16488.3|16484.3|16492.8|16488.8|16482.8|16478.8|133
1646166600000|2022-03-01 20:30:00|16485.3|16481.3|16490.8|16486.8|16495.8|16491.8|16473.8|16469.8|163
1646166900000|2022-03-01 20:35:00|16488.3|16484.3|16488.8|16484.8|16495.3|16491.3|16476.8|16472.8|140
1646167200000|2022-03-01 20:40:00|16485.3|16481.3|16478.8|16474.8|16496.3|16492.3|16478.8|16474.8|88
1646167500000|2022-03-01 20:45:00|16480.8|16476.8|16469.8|16465.8|16482.3|16478.3|16456.8|16452.8|142
1646167800000|2022-03-01 20:50:00|16461.3|16457.3|16463.3|16459.3|16463.3|16459.3|16445.8|16441.8|350
1646168100000|2022-03-01 20:55:00|16460.8|16456.8|16482.3|16478.3|16497.3|16493.3|16456.8|16452.8|164
1646168400000|2022-03-01 21:00:00|16480.8|16476.8|16472.3|16468.3|16482.8|16478.8|16472.3|16468.3|16
1646168700000|2022-03-01 21:05:00|16461.3|16457.3|16472.8|16468.8|16472.8|16468.8|16459.3|16455.3|8
1646169000000|2022-03-01 21:10:00|16477.8|16459.8|16480.1|16462.1|16480.1|16462.1|16477.5|16459.5|15499164
1646169300000|2022-03-01 21:15:00|16479.1|16461.1|16476.4|16458.4|16480.8|16462.8|16471.4|16453.4|0
1646169600000|2022-03-01 21:20:00|16476.1|16458.1|16472|16454|16480.1|16462.1|16469.7|16451.7|0
1646169900000|2022-03-01 21:25:00|16472.7|16454.7|16474.9|16456.9|16480.9|16462.9|16472.7|16454.7|0
1646170200000|2022-03-01 21:30:00|16475.2|16457.2|16471.5|16453.5|16480.2|16462.2|16470.8|16452.8|0
1646170500000|2022-03-01 21:35:00|16471.8|16453.8|16470.2|16452.2|16479.2|16461.2|16468.2|16450.2|0
1646170800000|2022-03-01 21:40:00|16469.1|16451.1|16466.5|16448.5|16469.5|16451.5|16463.5|16445.5|0
1646171100000|2022-03-01 21:45:00|16466.8|16448.8|16468.1|16450.1|16470.1|16452.1|16463.5|16445.5|0
1646171400000|2022-03-01 21:50:00|16467.8|16449.8|16472.3|16454.3|16475.4|16457.4|16467.8|16449.8|0
1646171700000|2022-03-01 21:55:00|16472.7|16454.7|16473.1|16455.1|16477|16459|16469|16451|0
1646172000000|2022-03-01 22:00:00|16474.7|16456.7|16470.8|16452.8|16477.1|16459.1|16470.8|16452.8|0
1646172300000|2022-03-01 22:05:00|16470|16452|16466.8|16448.8|16470.8|16452.8|16464.3|16446.3|0
1646172600000|2022-03-01 22:10:00|16467.9|16449.9|16465.2|16447.2|16467.9|16449.9|16463.6|16445.6|0
1646172900000|2022-03-01 22:15:00|16466.1|16448.1|16465.8|16447.8|16466.2|16448.2|16465.4|16447.4|0
1646173200000|2022-03-01 22:20:00|16465.7|16447.7|16464.2|16446.2|16466.3|16448.3|16464|16446|0
1646173500000|2022-03-01 22:25:00|16464.3|16446.3|16464.2|16446.2|16464.3|16446.3|16464|16446|0
1646173800000|2022-03-01 22:30:00|16463.2|16445.2|16463.1|16445.1|16463.5|16445.5|16463.1|16445.1|0
1646174100000|2022-03-01 22:35:00|16462.8|16444.8|16463.5|16445.5|16463.9|16445.9|16462.5|16444.5|0
1646174400000|2022-03-01 22:40:00|16463.6|16445.6|16464.1|16446.1|16464.5|16446.5|16463.3|16445.3|0
1646174700000|2022-03-01 22:45:00|16464.5|16446.5|16466.5|16448.5|16469.1|16451.1|16463.8|16445.8|0
1646175000000|2022-03-01 22:50:00|16467.9|16449.9|16467.6|16449.6|16469.2|16451.2|16467.6|16449.6|0
1646175300000|2022-03-01 22:55:00|16467.9|16449.9|16465|16447|16467.9|16449.9|16463.3|16445.3|0
1646175600000|2022-03-01 23:00:00|16467.4|16449.4|16462.4|16444.4|16472.8|16454.8|16459.4|16441.4|0
1646175900000|2022-03-01 23:05:00|16463.1|16445.1|16463.4|16445.4|16472.1|16454.1|16460.4|16442.4|0
1646176200000|2022-03-01 23:10:00|16463.1|16445.1|16466.8|16448.8|16467.1|16449.1|16457.1|16439.1|0
1646176500000|2022-03-01 23:15:00|16466.5|16448.5|16465.8|16447.8|16469.2|16451.2|16461.8|16443.8|0
1646176800000|2022-03-01 23:20:00|16467.8|16449.8|16465.5|16447.5|16473.9|16455.9|16464.1|16446.1|0
1646177100000|2022-03-01 23:25:00|16466.1|16448.1|16464.8|16446.8|16469.8|16451.8|16461.1|16443.1|0
1646177400000|2022-03-01 23:30:00|16465.5|16447.5|16483.3|16465.3|16483.3|16465.3|16465.2|16447.2|0
1646177700000|2022-03-01 23:35:00|16483.7|16465.7|16484.9|16466.9|16490.9|16472.9|16480.6|16462.6|0
1646178000000|2022-03-01 23:40:00|16484.6|16466.6|16481.5|16463.5|16485.9|16467.9|16477.2|16459.2|0
1646178300000|2022-03-01 23:45:00|16481.9|16463.9|16477.7|16459.7|16483.7|16465.7|16477|16459|0
1646178600000|2022-03-01 23:50:00|16477.3|16459.3|16482|16464|16483|16465|16476|16458|0
1646178900000|2022-03-01 23:55:00|16483.3|16465.3|16494.2|16476.2|16494.9|16476.9|16482.6|16464.6|0
1646179200000|2022-03-02 00:00:00|16495.2|16477.2|16489.6|16471.6|16495.5|16477.5|16483.6|16465.6|0
1646179500000|2022-03-02 00:05:00|16489.3|16471.3|16495.3|16477.3|16499|16481|16489.3|16471.3|0
1646179800000|2022-03-02 00:10:00|16494.7|16476.7|16496.2|16478.2|16496.9|16478.9|16491|16473|0
1646180100000|2022-03-02 00:15:00|16495.9|16477.9|16523.5|16505.5|16526.8|16508.8|16493.9|16475.9|0
1646180400000|2022-03-02 00:20:00|16522.2|16504.2|16524.2|16506.2|16526.4|16508.4|16518|16500|0
1646180700000|2022-03-02 00:25:00|16524.3|16506.3|16527.7|16509.7|16534|16516|16523.4|16505.4|0
1646181000000|2022-03-02 00:30:00|16527.2|16509.2|16502.3|16484.3|16528.3|16510.3|16499.3|16481.3|0
1646181300000|2022-03-02 00:35:00|16502.1|16484.1|16503.5|16485.5|16508.4|16490.4|16497|16479|0
1646181600000|2022-03-02 00:40:00|16503|16485|16511.7|16493.7|16517.8|16499.8|16500.3|16482.3|0
1646181900000|2022-03-02 00:45:00|16511.8|16493.8|16516.7|16498.7|16529.1|16511.1|16511.2|16493.2|0
1646182200000|2022-03-02 00:50:00|16516.3|16498.3|16523.2|16505.2|16526.1|16508.1|16514.9|16496.9|0
1646182500000|2022-03-02 00:55:00|16523.3|16505.3|16530.9|16512.9|16531.7|16513.7|16522.7|16504.7|0
1646182800000|2022-03-02 01:00:00|16529.1|16511.1|16527.3|16523.3|16539.3|16535.3|16500.8|16496.8|723
1646183100000|2022-03-02 01:05:00|16527.8|16523.8|16526.3|16522.3|16542.8|16538.8|16491.8|16487.8|566
1646183400000|2022-03-02 01:10:00|16528.3|16524.3|16535.3|16531.3|16536.8|16532.8|16528.3|16524.3|86
1646183700000|2022-03-02 01:15:00|16530.8|16526.8|16518.3|16514.3|16532.8|16528.8|16513.3|16509.3|142
1646184000000|2022-03-02 01:20:00|16521.3|16517.3|16508.3|16504.3|16529.8|16525.8|16506.3|16502.3|97
1646184300000|2022-03-02 01:25:00|16508.8|16504.8|16520.3|16516.3|16520.3|16516.3|16502.8|16498.8|99
1646184600000|2022-03-02 01:30:00|16513.8|16509.8|16538.3|16534.3|16538.8|16534.8|16502.8|16498.8|143
1646184900000|2022-03-02 01:35:00|16539.3|16535.3|16521.8|16517.8|16539.3|16535.3|16521.8|16517.8|143
1646185200000|2022-03-02 01:40:00|16520.3|16516.3|16511.3|16507.3|16524.8|16520.8|16507.8|16503.8|232
1646185500000|2022-03-02 01:45:00|16512.8|16508.8|16508.3|16504.3|16516.3|16512.3|16504.3|16500.3|118
1646185800000|2022-03-02 01:50:00|16510.8|16506.8|16512.8|16508.8|16520.3|16516.3|16508.3|16504.3|59
1646186100000|2022-03-02 01:55:00|16514.3|16510.3|16512.3|16508.3|16515.3|16511.3|16502.3|16498.3|152
1646186400000|2022-03-02 02:00:00|16513.3|16509.3|16497.8|16493.8|16520.8|16516.8|16493.8|16489.8|163
1646186700000|2022-03-02 02:05:00|16494.3|16490.3|16495.8|16491.8|16518.3|16514.3|16478.3|16474.3|167
1646187000000|2022-03-02 02:10:00|16496.8|16492.8|16503.8|16499.8|16512.3|16508.3|16496.8|16492.8|87
1646187300000|2022-03-02 02:15:00|16501.8|16497.8|16475.3|16471.3|16501.8|16497.8|16466.8|16462.8|207
1646187600000|2022-03-02 02:20:00|16472.8|16468.8|16442.3|16438.3|16476.3|16472.3|16438.8|16434.8|231
1646187900000|2022-03-02 02:25:00|16441.3|16437.3|16463.3|16459.3|16467.8|16463.8|16439.8|16435.8|170
1646188200000|2022-03-02 02:30:00|16467.8|16463.8|16469.3|16465.3|16470.8|16466.8|16457.3|16453.3|89
1646188500000|2022-03-02 02:35:00|16472.3|16468.3|16467.8|16463.8|16490.8|16486.8|16466.8|16462.8|104
1646188800000|2022-03-02 02:40:00|16467.3|16463.3|16437.3|16433.3|16470.8|16466.8|16426.3|16422.3|378
1646189100000|2022-03-02 02:45:00|16436.3|16432.3|16442.3|16438.3|16453.3|16449.3|16436.3|16432.3|105
1646189400000|2022-03-02 02:50:00|16442.8|16438.8|16453.8|16449.8|16461.8|16457.8|16442.8|16438.8|154
1646189700000|2022-03-02 02:55:00|16449.3|16445.3|16468.3|16464.3|16472.3|16468.3|16446.3|16442.3|173
1646190000000|2022-03-02 03:00:00|16470.8|16466.8|16483.8|16479.8|16486.8|16482.8|16470.3|16466.3|102
1646190300000|2022-03-02 03:05:00|16485.3|16481.3|16487.3|16483.3|16487.3|16483.3|16471.8|16467.8|95
1646190600000|2022-03-02 03:10:00|16490.3|16486.3|16490.3|16486.3|16492.8|16488.8|16474.3|16470.3|262
1646190900000|2022-03-02 03:15:00|16489.3|16485.3|16485.3|16481.3|16489.3|16485.3|16476.8|16472.8|52
1646191200000|2022-03-02 03:20:00|16482.3|16478.3|16470.8|16466.8|16482.3|16478.3|16461.3|16457.3|133
1646191500000|2022-03-02 03:25:00|16476.8|16472.8|16472.3|16468.3|16479.3|16475.3|16466.3|16462.3|132
1646191800000|2022-03-02 03:30:00|16473.8|16469.8|16497.8|16493.8|16502.3|16498.3|16460.8|16456.8|472
1646192100000|2022-03-02 03:35:00|16498.8|16494.8|16501.3|16497.3|16528.8|16524.8|16484.8|16480.8|546
1646192400000|2022-03-02 03:40:00|16502.3|16498.3|16488.3|16484.3|16504.8|16500.8|16485.3|16481.3|385
1646192700000|2022-03-02 03:45:00|16494.3|16490.3|16549.8|16545.8|16580.3|16576.3|16492.8|16488.8|6619
1646193000000|2022-03-02 03:50:00|16552.8|16548.8|16601.3|16597.3|16601.3|16597.3|16539.3|16535.3|2881
1646193300000|2022-03-02 03:55:00|16601.8|16597.8|16619.8|16615.8|16622.3|16618.3|16593.3|16589.3|1984
1646193600000|2022-03-02 04:00:00|16620.3|16616.3|16584.8|16580.8|16620.3|16616.3|16572.3|16568.3|2342
1646193900000|2022-03-02 04:05:00|16582.8|16578.8|16590.3|16586.3|16590.3|16586.3|16557.3|16553.3|1412
1646194200000|2022-03-02 04:10:00|16592.3|16588.3|16559.8|16555.8|16609.8|16605.8|16555.8|16551.8|1445
1646194500000|2022-03-02 04:15:00|16558.8|16554.8|16538.3|16534.3|16564.8|16560.8|16526.3|16522.3|1479
1646194800000|2022-03-02 04:20:00|16536.8|16532.8|16518.8|16514.8|16557.8|16553.8|16516.8|16512.8|1414
1646195100000|2022-03-02 04:25:00|16519.3|16515.3|16535.3|16531.3|16542.8|16538.8|16502.3|16498.3|1913
1646195400000|2022-03-02 04:30:00|16534.3|16530.3|16511.8|16507.8|16534.3|16530.3|16494.8|16490.8|1488
1646195700000|2022-03-02 04:35:00|16508.8|16504.8|16518.8|16514.8|16521.8|16517.8|16498.8|16494.8|835
1646196000000|2022-03-02 04:40:00|16519.3|16515.3|16535.8|16531.8|16552.8|16548.8|16514.8|16510.8|1215
1646196300000|2022-03-02 04:45:00|16532.2|16528.2|16570.9|16566.9|16570.9|16566.9|16524.7|16520.7|1131
1646196600000|2022-03-02 04:50:00|16571.2|16567.2|16564.4|16560.4|16576.9|16572.9|16558.7|16554.7|1165
1646196900000|2022-03-02 04:55:00|16564.7|16560.7|16532.7|16528.7|16564.7|16560.7|16529.7|16525.7|906
1646197200000|2022-03-02 05:00:00|16532.4|16528.4|16519.4|16515.4|16534.2|16530.2|16517.7|16513.7|853
1646197500000|2022-03-02 05:05:00|16518.4|16514.4|16509.9|16505.9|16537.4|16533.4|16504.4|16500.4|810
1646197800000|2022-03-02 05:10:00|16509.7|16505.7|16496.4|16492.4|16523.2|16519.2|16495.9|16491.9|908
1646198100000|2022-03-02 05:15:00|16496.7|16492.7|16509.2|16505.2|16517.4|16513.4|16488.2|16484.2|1005
1646198400000|2022-03-02 05:20:00|16508.9|16504.9|16521.2|16517.2|16527.4|16523.4|16503.4|16499.4|1072
1646198700000|2022-03-02 05:25:00|16520.2|16516.2|16511.4|16507.4|16521.4|16517.4|16501.9|16497.9|840
1646199000000|2022-03-02 05:30:00|16513.1|16509.1|16522.1|16518.1|16526.1|16522.1|16507.3|16503.3|723
1646199300000|2022-03-02 05:35:00|16521.6|16517.6|16505.8|16501.8|16531.1|16527.1|16504.1|16500.1|901
1646199600000|2022-03-02 05:40:00|16505.3|16501.3|16510.6|16506.6|16516.8|16512.8|16495.3|16491.3|685
1646199900000|2022-03-02 05:45:00|16510.8|16506.8|16509.6|16505.6|16527.1|16523.1|16507.1|16503.1|541
1646200200000|2022-03-02 05:50:00|16510.1|16506.1|16526.6|16522.6|16527.1|16523.1|16510.1|16506.1|732
1646200500000|2022-03-02 05:55:00|16526.3|16522.3|16534.8|16530.8|16543.1|16539.1|16526.1|16522.1|999
1646200800000|2022-03-02 06:00:00|16532.2|16528.2|16529.7|16525.7|16548.4|16544.4|16522.7|16518.7|761
1646201100000|2022-03-02 06:05:00|16529.4|16525.4|16500.9|16496.9|16529.4|16525.4|16493.2|16489.2|999
1646201400000|2022-03-02 06:10:00|16501.2|16497.2|16492.9|16488.9|16512.7|16508.7|16488.9|16484.9|1111
1646201700000|2022-03-02 06:15:00|16497.1|16493.1|16506.1|16502.1|16508.6|16504.6|16494.6|16490.6|657
1646202000000|2022-03-02 06:20:00|16507.1|16503.1|16446.1|16442.1|16513.8|16509.8|16446.1|16442.1|1541
1646202300000|2022-03-02 06:25:00|16445.8|16441.8|16465.1|16461.1|16469.3|16465.3|16439.8|16435.8|1045
1646202600000|2022-03-02 06:30:00|16462.9|16458.9|16461.9|16457.9|16475.9|16471.9|16456.7|16452.7|675
1646202900000|2022-03-02 06:35:00|16461.7|16457.7|16460.7|16456.7|16473.2|16469.2|16450.4|16446.4|586
1646203200000|2022-03-02 06:40:00|16460.9|16456.9|16447.2|16443.2|16466.7|16462.7|16442.4|16438.4|549
1646203500000|2022-03-02 06:45:00|16446.9|16442.9|16452.9|16448.9|16467.2|16463.2|16442.9|16438.9|509
1646203800000|2022-03-02 06:50:00|16452.7|16448.7|16457.7|16453.7|16463.9|16459.9|16433.7|16429.7|719
1646204100000|2022-03-02 06:55:00|16459.7|16455.7|16453.9|16449.9|16459.7|16455.7|16439.7|16435.7|804
1646204400000|2022-03-02 07:00:00|16452.9|16448.9|16438.2|16434.2|16459.2|16455.2|16435.7|16431.7|941
1646204700000|2022-03-02 07:05:00|16437.2|16433.2|16432.4|16428.4|16445.9|16441.9|16421.2|16417.2|761
1646205000000|2022-03-02 07:10:00|16432.7|16428.7|16432.2|16428.2|16454.2|16450.2|16429.7|16425.7|809
1646205300000|2022-03-02 07:15:00|16431.9|16427.9|16413.7|16409.7|16435.7|16431.7|16408.7|16404.7|1111
1646205600000|2022-03-02 07:20:00|16413.9|16409.9|16413.7|16409.7|16424.9|16420.9|16405.2|16401.2|1127
1646205900000|2022-03-02 07:25:00|16413.9|16409.9|16463.7|16459.7|16466.4|16462.4|16407.7|16403.7|1097
1646206200000|2022-03-02 07:30:00|16463.2|16459.2|16505.4|16501.4|16509.9|16505.9|16455.7|16451.7|840
1646206500000|2022-03-02 07:35:00|16505.2|16501.2|16490.7|16486.7|16508.4|16504.4|16485.9|16481.9|808
1646206800000|2022-03-02 07:40:00|16490.2|16486.2|16484.4|16480.4|16496.4|16492.4|16470.9|16466.9|914
1646207100000|2022-03-02 07:45:00|16484.7|16480.7|16485.9|16481.9|16488.4|16484.4|16458.9|16454.9|573
1646207400000|2022-03-02 07:50:00|16484.7|16480.7|16467.7|16463.7|16497.9|16493.9|16458.7|16454.7|878
1646207700000|2022-03-02 07:55:00|16467.4|16463.4|16450.9|16446.9|16467.4|16463.4|16434.4|16430.4|1194
1646208000000|2022-03-02 08:00:00|16449.7|16445.7|16454.2|16450.2|16473.2|16469.2|16449.7|16445.7|1102
1646208300000|2022-03-02 08:05:00|16454.4|16450.4|16450.9|16446.9|16468.9|16464.9|16444.2|16440.2|943
1646208600000|2022-03-02 08:10:00|16451.2|16447.2|16476.4|16472.4|16484.7|16480.7|16445.2|16441.2|1058
1646208900000|2022-03-02 08:15:00|16476.7|16472.7|16483.2|16479.2|16495.4|16491.4|16473.4|16469.4|1120
1646209200000|2022-03-02 08:20:00|16482.9|16478.9|16489.9|16485.9|16493.9|16489.9|16472.7|16468.7|849
1646209500000|2022-03-02 08:25:00|16489.2|16485.2|16470.9|16466.9|16499.2|16495.2|16470.7|16466.7|795
1646209800000|2022-03-02 08:30:00|16470.7|16466.7|16469.7|16465.7|16476.9|16472.9|16455.7|16451.7|756
1646210100000|2022-03-02 08:35:00|16469.9|16465.9|16470.4|16466.4|16482.7|16478.7|16461.9|16457.9|654
1646210400000|2022-03-02 08:40:00|16469.7|16465.7|16448.9|16444.9|16477.9|16473.9|16448.2|16444.2|722
1646210700000|2022-03-02 08:45:00|16448.7|16444.7|16434.9|16430.9|16459.7|16455.7|16431.7|16427.7|930
1646211000000|2022-03-02 08:50:00|16434.2|16430.2|16415.9|16411.9|16437.4|16433.4|16406.7|16402.7|825
1646211300000|2022-03-02 08:55:00|16415.7|16411.7|16419.9|16415.9|16426.2|16422.2|16400.2|16396.2|789
1646211600000|2022-03-02 09:00:00|16418.4|16414.4|16419.7|16415.7|16441.2|16437.2|16418.4|16414.4|864
1646211900000|2022-03-02 09:05:00|16419.4|16415.4|16430.7|16426.7|16440.7|16436.7|16411.4|16407.4|811
1646212200000|2022-03-02 09:10:00|16430.9|16426.9|16469.9|16465.9|16479.7|16475.7|16424.4|16420.4|931
1646212500000|2022-03-02 09:15:00|16469.2|16465.2|16459.9|16455.9|16485.7|16481.7|16451.9|16447.9|781
1646212800000|2022-03-02 09:20:00|16459.7|16455.7|16452.7|16448.7|16474.2|16470.2|16450.2|16446.2|1194
1646213100000|2022-03-02 09:25:00|16452.2|16448.2|16467.2|16463.2|16468.2|16464.2|16446.9|16442.9|939
1646213400000|2022-03-02 09:30:00|16468.9|16464.9|16518.7|16514.7|16537.4|16533.4|16468.9|16464.9|2289
1646213700000|2022-03-02 09:35:00|16517.2|16513.2|16526.4|16522.4|16530.2|16526.2|16509.4|16505.4|1442
1646214000000|2022-03-02 09:40:00|16524.7|16520.7|16552.4|16548.4|16561.2|16557.2|16524.7|16520.7|1739
1646214300000|2022-03-02 09:45:00|16552.2|16548.2|16567.4|16563.4|16570.2|16566.2|16531.4|16527.4|1611
1646214600000|2022-03-02 09:50:00|16567.2|16563.2|16570.4|16566.4|16583.7|16579.7|16561.9|16557.9|2030
1646214900000|2022-03-02 09:55:00|16569.9|16565.9|16572.2|16568.2|16580.9|16576.9|16563.9|16559.9|1828
1646215200000|2022-03-02 10:00:00|16571.3|16567.3|16553.8|16549.8|16579.8|16575.8|16553.8|16549.8|365
1646215500000|2022-03-02 10:05:00|16554.1|16550.1|16568.3|16564.3|16570.3|16566.3|16551.8|16547.8|205
1646215800000|2022-03-02 10:10:00|16578.2|16560.2|16589.4|16571.4|16592.1|16574.1|16566|16548|13671154
1646216100000|2022-03-02 10:15:00|16589.6|16571.6|16601.4|16583.4|16611.3|16593.3|16584.4|16566.4|0
1646216400000|2022-03-02 10:20:00|16601.2|16583.2|16596.6|16578.6|16603.8|16585.8|16591.6|16573.6|0
1646216700000|2022-03-02 10:25:00|16596.8|16578.8|16600.4|16582.4|16604.6|16586.6|16588.8|16570.8|0
1646217000000|2022-03-02 10:30:00|16599.5|16581.5|16593.7|16575.7|16603.2|16585.2|16585.7|16567.7|0
1646217300000|2022-03-02 10:35:00|16593.9|16575.9|16600.9|16582.9|16602.5|16584.5|16587.4|16569.4|0
1646217600000|2022-03-02 10:40:00|16600.5|16582.5|16575.6|16571.6|16600.5|16583.3|16573.6|16569.6|84
1646217900000|2022-03-02 10:45:00|16575.3|16571.3|16564.3|16560.3|16576.8|16572.8|16562.3|16558.3|44
1646218200000|2022-03-02 10:50:00|16564.6|16560.6|16553.8|16549.8|16564.6|16560.6|16551.8|16547.8|44
1646218500000|2022-03-02 10:55:00|16554.6|16550.6|16573.1|16569.1|16574.3|16570.3|16552.6|16548.6|74
1646218800000|2022-03-02 11:00:00|16573.6|16569.6|16574.1|16570.1|16585.6|16581.6|16569.3|16565.3|136
1646219100000|2022-03-02 11:05:00|16573.3|16569.3|16580.8|16576.8|16585.6|16581.6|16565.8|16561.8|134
1646219400000|2022-03-02 11:10:00|16581.3|16577.3|16575.8|16571.8|16583.8|16579.8|16575.1|16571.1|56
1646219700000|2022-03-02 11:15:00|16572.8|16568.8|16566.3|16562.3|16572.8|16568.8|16559.3|16555.3|69
1646220000000|2022-03-02 11:20:00|16562.8|16558.8|16561.3|16557.3|16566.3|16562.3|16557.8|16553.8|87
1646220300000|2022-03-02 11:25:00|16567.3|16563.3|16590.3|16586.3|16591.3|16587.3|16567.3|16563.3|80
1646220600000|2022-03-02 11:30:00|16587.3|16583.3|16603.8|16599.8|16608.3|16604.3|16586.3|16582.3|165
1646220900000|2022-03-02 11:35:00|16606.8|16602.8|16602.8|16598.8|16608.8|16604.8|16598.3|16594.3|66
1646221200000|2022-03-02 11:40:00|16603.3|16599.3|16602.8|16598.8|16608.3|16604.3|16592.3|16588.3|45
1646221500000|2022-03-02 11:45:00|16605.8|16601.8|16602.8|16598.8|16609.3|16605.3|16602.8|16598.8|62
1646221800000|2022-03-02 11:50:00|16601.3|16597.3|16598.3|16594.3|16601.3|16597.3|16589.8|16585.8|53
1646222100000|2022-03-02 11:55:00|16599.3|16595.3|16601.8|16597.8|16607.3|16603.3|16599.3|16595.3|88
1646222400000|2022-03-02 12:00:00|16602.3|16598.3|16599.8|16595.8|16606.8|16602.8|16592.8|16588.8|72
1646222700000|2022-03-02 12:05:00|16600.3|16596.3|16598.3|16594.3|16602.8|16598.8|16597.3|16593.3|40
1646223000000|2022-03-02 12:10:00|16599.3|16595.3|16601.3|16597.3|16605.3|16601.3|16599.3|16595.3|63
1646223300000|2022-03-02 12:15:00|16602.8|16598.8|16589.3|16585.3|16602.8|16598.8|16589.3|16585.3|68
1646223600000|2022-03-02 12:20:00|16595.8|16591.8|16582.8|16578.8|16595.8|16591.8|16573.3|16569.3|72
1646223900000|2022-03-02 12:25:00|16581.8|16577.8|16570.8|16566.8|16581.8|16577.8|16565.8|16561.8|139
1646224200000|2022-03-02 12:30:00|16572.3|16568.3|16554.8|16550.8|16573.3|16569.3|16548.8|16544.8|174
1646224500000|2022-03-02 12:35:00|16558.3|16554.3|16557.8|16553.8|16558.3|16554.3|16550.8|16546.8|131
1646224800000|2022-03-02 12:40:00|16556.3|16552.3|16555.8|16551.8|16562.8|16558.8|16553.3|16549.3|95
1646225100000|2022-03-02 12:45:00|16556.3|16552.3|16555.8|16551.8|16557.3|16553.3|16554.8|16550.8|45
1646225400000|2022-03-02 12:50:00|16557.3|16553.3|16574.3|16570.3|16575.3|16571.3|16556.8|16552.8|54
1646225700000|2022-03-02 12:55:00|16574.8|16570.8|16571.8|16567.8|16576.3|16572.3|16570.3|16566.3|51
1646226000000|2022-03-02 13:00:00|16573.3|16569.3|16557.8|16553.8|16573.3|16569.3|16555.3|16551.3|59
1646226300000|2022-03-02 13:05:00|16561.8|16557.8|16555.3|16551.3|16561.8|16557.8|16551.3|16547.3|56
1646226600000|2022-03-02 13:10:00|16556.3|16552.3|16544.8|16540.8|16556.3|16552.3|16539.3|16535.3|137
1646226900000|2022-03-02 13:15:00|16545.8|16541.8|16539.8|16535.8|16545.8|16541.8|16535.3|16531.3|46
1646227200000|2022-03-02 13:20:00|16541.3|16537.3|16547.8|16543.8|16548.3|16544.3|16539.3|16535.3|107
1646227500000|2022-03-02 13:25:00|16546.3|16542.3|16545.3|16541.3|16552.3|16548.3|16545.3|16541.3|58
1646227800000|2022-03-02 13:30:00|16544.8|16540.8|16530.3|16526.3|16554.3|16550.3|16529.3|16525.3|68
1646228100000|2022-03-02 13:35:00|16528.8|16524.8|16537.8|16533.8|16541.8|16537.8|16528.3|16524.3|103
1646228400000|2022-03-02 13:40:00|16533.3|16529.3|16532.8|16528.8|16535.8|16531.8|16529.3|16525.3|66
1646228700000|2022-03-02 13:45:00|16532.3|16528.3|16523.3|16519.3|16538.3|16534.3|16511.3|16507.3|126
1646229000000|2022-03-02 13:50:00|16525.8|16521.8|16531.3|16527.3|16538.3|16534.3|16525.8|16521.8|34
1646229300000|2022-03-02 13:55:00|16528.3|16524.3|16532.8|16528.8|16533.3|16529.3|16524.3|16520.3|41
1646229600000|2022-03-02 14:00:00|16532.3|16528.3|16539.8|16535.8|16543.3|16539.3|16532.3|16528.3|14
1646229900000|2022-03-02 14:05:00|16544.8|16540.8|16530.3|16526.3|16544.8|16540.8|16530.3|16526.3|17
1646230200000|2022-03-02 14:10:00|16536.8|16532.8|16529.3|16525.3|16536.8|16532.8|16524.3|16520.3|84
1646230500000|2022-03-02 14:15:00|16531.3|16527.3|16547.3|16543.3|16568.3|16564.3|16518.3|16514.3|235
1646230800000|2022-03-02 14:20:00|16548.8|16544.8|16553.8|16549.8|16557.3|16553.3|16543.3|16539.3|43
1646231100000|2022-03-02 14:25:00|16549.8|16545.8|16553.3|16549.3|16561.3|16557.3|16545.3|16541.3|82
1646231400000|2022-03-02 14:30:00|16548.8|16544.8|16527.8|16523.8|16568.3|16564.3|16523.8|16519.8|387
1646231700000|2022-03-02 14:35:00|16532.8|16528.8|16515.3|16511.3|16533.3|16529.3|16511.8|16507.8|585
1646232000000|2022-03-02 14:40:00|16517.8|16513.8|16551.8|16547.8|16557.8|16553.8|16516.8|16512.8|230
1646232300000|2022-03-02 14:45:00|16556.3|16552.3|16552.3|16548.3|16557.3|16553.3|16531.8|16527.8|395
1646232600000|2022-03-02 14:50:00|16552.8|16548.8|16540.8|16536.8|16557.3|16553.3|16529.8|16525.8|245
1646232900000|2022-03-02 14:55:00|16543.3|16539.3|16547.8|16543.8|16551.3|16547.3|16538.3|16534.3|248
1646233200000|2022-03-02 15:00:00|16551.3|16547.3|16551.8|16547.8|16558.3|16554.3|16549.3|16545.3|70
1646233500000|2022-03-02 15:05:00|16554.3|16550.3|16512.8|16508.8|16558.3|16554.3|16507.8|16503.8|426
1646233800000|2022-03-02 15:10:00|16514.3|16510.3|16510.8|16506.8|16520.8|16516.8|16504.3|16500.3|158
1646234100000|2022-03-02 15:15:00|16511.3|16507.3|16512.8|16508.8|16523.3|16519.3|16508.8|16504.8|127
1646234400000|2022-03-02 15:20:00|16513.8|16509.8|16501.3|16497.3|16520.3|16516.3|16499.8|16495.8|337
1646234700000|2022-03-02 15:25:00|16507.8|16503.8|16541.3|16537.3|16559.3|16555.3|16494.3|16490.3|369
1646235000000|2022-03-02 15:30:00|16540.8|16536.8|16523.3|16519.3|16556.8|16552.8|16505.8|16501.8|386
1646235300000|2022-03-02 15:35:00|16520.8|16516.8|16518.3|16514.3|16538.8|16534.8|16500.3|16496.3|385
1646235600000|2022-03-02 15:40:00|16523.3|16519.3|16538.3|16534.3|16549.8|16545.8|16520.8|16516.8|320
1646235900000|2022-03-02 15:45:00|16539.8|16535.8|16538.3|16534.3|16545.3|16541.3|16518.3|16514.3|136
1646236200000|2022-03-02 15:50:00|16540.8|16536.8|16510.8|16506.8|16543.3|16539.3|16510.8|16506.8|187
1646236500000|2022-03-02 15:55:00|16513.8|16509.8|16541.3|16537.3|16554.3|16550.3|16509.8|16505.8|410
1646236800000|2022-03-02 16:00:00|16539.8|16535.8|16600.3|16596.3|16601.3|16597.3|16535.3|16531.3|414
1646237100000|2022-03-02 16:05:00|16598.8|16594.8|16607.8|16603.8|16625.8|16621.8|16584.8|16580.8|496
1646237400000|2022-03-02 16:10:00|16603.3|16599.3|16604.3|16600.3|16612.8|16608.8|16587.3|16583.3|157
1646237700000|2022-03-02 16:15:00|16606.8|16602.8|16615.8|16611.8|16634.8|16630.8|16606.8|16602.8|223
1646238000000|2022-03-02 16:20:00|16621.3|16617.3|16634.3|16630.3|16639.3|16635.3|16615.3|16611.3|282
1646238300000|2022-03-02 16:25:00|16633.3|16629.3|16650.8|16646.8|16667.3|16663.3|16632.8|16628.8|360
1646238600000|2022-03-02 16:30:00|16649.8|16645.8|16680.8|16676.8|16700.8|16696.8|16646.8|16642.8|439
1646238900000|2022-03-02 16:35:00|16680.3|16676.3|16663.3|16659.3|16680.8|16676.8|16655.8|16651.8|304
1646239200000|2022-03-02 16:40:00|16662.8|16658.8|16651.3|16647.3|16672.3|16668.3|16651.3|16647.3|249
1646239500000|2022-03-02 16:45:00|16651.8|16647.8|16661.3|16657.3|16665.3|16661.3|16647.3|16643.3|62
1646239800000|2022-03-02 16:50:00|16647.3|16643.3|16658.3|16654.3|16660.8|16656.8|16647.3|16643.3|128
1646240100000|2022-03-02 16:55:00|16660.3|16656.3|16679.8|16675.8|16688.8|16684.8|16657.3|16653.3|224
1646240400000|2022-03-02 17:00:00|16676.8|16672.8|16672.8|16668.8|16681.3|16677.3|16667.3|16663.3|79
1646240700000|2022-03-02 17:05:00|16661.3|16657.3|16671.3|16667.3|16671.3|16667.3|16650.8|16646.8|64
1646241000000|2022-03-02 17:10:00|16664.8|16660.8|16668.8|16664.8|16688.3|16684.3|16664.8|16660.8|64
1646241300000|2022-03-02 17:15:00|16673.8|16669.8|16659.3|16655.3|16678.3|16674.3|16659.3|16655.3|73
1646241600000|2022-03-02 17:20:00|16657.8|16653.8|16648.8|16644.8|16657.8|16653.8|16648.8|16644.8|97
1646241900000|2022-03-02 17:25:00|16653.3|16649.3|16663.8|16659.8|16663.8|16659.8|16649.8|16645.8|67
1646242200000|2022-03-02 17:30:00|16655.3|16651.3|16663.3|16659.3|16663.3|16659.3|16655.3|16651.3|39
1646242500000|2022-03-02 17:35:00|16659.8|16655.8|16671.3|16667.3|16671.3|16667.3|16655.3|16651.3|163
1646242800000|2022-03-02 17:40:00|16669.3|16665.3|16660.8|16656.8|16669.3|16665.3|16652.8|16648.8|97
1646243100000|2022-03-02 17:45:00|16659.8|16655.8|16652.8|16648.8|16665.8|16661.8|16649.8|16645.8|36
1646243400000|2022-03-02 17:50:00|16654.8|16650.8|16667.8|16663.8|16667.8|16663.8|16645.3|16641.3|74
1646243700000|2022-03-02 17:55:00|16665.3|16661.3|16661.8|16657.8|16667.8|16663.8|16647.3|16643.3|33
1646244000000|2022-03-02 18:00:00|16662.8|16658.8|16671.8|16667.8|16673.8|16669.8|16662.8|16658.8|237
1646244300000|2022-03-02 18:05:00|16672.3|16668.3|16678.8|16674.8|16692.8|16688.8|16672.3|16668.3|194
1646244600000|2022-03-02 18:10:00|16680.3|16676.3|16688.8|16684.8|16694.8|16690.8|16676.3|16672.3|98
1646244900000|2022-03-02 18:15:00|16692.3|16688.3|16674.8|16670.8|16692.3|16688.3|16673.8|16669.8|64
1646245200000|2022-03-02 18:20:00|16673.3|16669.3|16669.3|16665.3|16679.8|16675.8|16669.3|16665.3|57
1646245500000|2022-03-02 18:25:00|16669.8|16665.8|16660.3|16656.3|16669.8|16665.8|16660.3|16656.3|47
1646245800000|2022-03-02 18:30:00|16662.8|16658.8|16676.8|16672.8|16676.8|16672.8|16662.8|16658.8|74
1646246100000|2022-03-02 18:35:00|16677.8|16673.8|16671.8|16667.8|16677.8|16673.8|16667.8|16663.8|50
1646246400000|2022-03-02 18:40:00|16665.3|16661.3|16664.8|16660.8|16671.3|16667.3|16661.3|16657.3|86
1646246700000|2022-03-02 18:45:00|16665.8|16661.8|16645.8|16641.8|16666.8|16662.8|16644.8|16640.8|275
1646247000000|2022-03-02 18:50:00|16646.3|16642.3|16654.8|16650.8|16656.3|16652.3|16645.3|16641.3|88
1646247300000|2022-03-02 18:55:00|16653.8|16649.8|16649.3|16645.3|16660.3|16656.3|16649.3|16645.3|28
1646247600000|2022-03-02 19:00:00|16654.8|16650.8|16656.3|16652.3|16659.3|16655.3|16647.8|16643.8|153
1646247900000|2022-03-02 19:05:00|16654.8|16650.8|16656.3|16652.3|16659.8|16655.8|16652.8|16648.8|78
1646248200000|2022-03-02 19:10:00|16656.8|16652.8|16649.3|16645.3|16659.8|16655.8|16649.3|16645.3|95
1646248500000|2022-03-02 19:15:00|16648.8|16644.8|16643.3|16639.3|16652.8|16648.8|16641.8|16637.8|126
1646248800000|2022-03-02 19:20:00|16645.3|16641.3|16631.3|16627.3|16647.8|16643.8|16631.3|16627.3|172
1646249100000|2022-03-02 19:25:00|16632.3|16628.3|16632.3|16628.3|16632.8|16628.8|16619.3|16615.3|115
1646249400000|2022-03-02 19:30:00|16633.8|16629.8|16632.8|16628.8|16636.3|16632.3|16622.8|16618.8|117
1646249700000|2022-03-02 19:35:00|16636.3|16632.3|16634.8|16630.8|16641.3|16637.3|16631.3|16627.3|140
1646250000000|2022-03-02 19:40:00|16635.3|16631.3|16642.3|16638.3|16645.3|16641.3|16635.3|16631.3|206
1646250300000|2022-03-02 19:45:00|16639.3|16635.3|16626.8|16622.8|16639.3|16635.3|16618.8|16614.8|146
1646250600000|2022-03-02 19:50:00|16629.8|16625.8|16611.8|16607.8|16632.8|16628.8|16610.3|16606.3|102
1646250900000|2022-03-02 19:55:00|16612.8|16608.8|16617.8|16613.8|16617.8|16613.8|16609.3|16605.3|36
1646251200000|2022-03-02 20:00:00|16610.3|16606.3|16623.3|16619.3|16630.8|16626.8|16608.8|16604.8|86
1646251500000|2022-03-02 20:05:00|16625.3|16621.3|16621.3|16617.3|16627.8|16623.8|16614.3|16610.3|98
1646251800000|2022-03-02 20:10:00|16615.8|16611.8|16603.8|16599.8|16621.3|16617.3|16603.8|16599.8|74
1646252100000|2022-03-02 20:15:00|16604.8|16600.8|16608.3|16604.3|16618.8|16614.8|16596.3|16592.3|144
1646252400000|2022-03-02 20:20:00|16606.8|16602.8|16606.8|16602.8|16607.8|16603.8|16594.8|16590.8|88
1646252700000|2022-03-02 20:25:00|16607.3|16603.3|16624.3|16620.3|16624.3|16620.3|16604.8|16600.8|65
1646253000000|2022-03-02 20:30:00|16619.8|16615.8|16626.3|16622.3|16627.8|16623.8|16611.8|16607.8|104
1646253300000|2022-03-02 20:35:00|16630.8|16626.8|16613.8|16609.8|16634.3|16630.3|16611.3|16607.3|70
1646253600000|2022-03-02 20:40:00|16615.8|16611.8|16620.8|16616.8|16623.3|16619.3|16603.8|16599.8|74
1646253900000|2022-03-02 20:45:00|16622.8|16618.8|16631.3|16627.3|16633.8|16629.8|16622.8|16618.8|86
1646254200000|2022-03-02 20:50:00|16633.3|16629.3|16636.8|16632.8|16643.3|16639.3|16629.3|16625.3|353
1646254500000|2022-03-02 20:55:00|16636.3|16632.3|16624.8|16620.8|16636.3|16632.3|16624.8|16620.8|144
1646254800000|2022-03-02 21:00:00|16624.3|16620.3|16613.3|16609.3|16624.3|16620.3|16612.8|16608.8|26
1646255100000|2022-03-02 21:05:00|16613.8|16609.8|16618.3|16614.3|16622.3|16618.3|16613.8|16609.8|12
1646255400000|2022-03-02 21:10:00|16626.8|16622.8|16633.8|16615.8|16633.8|16622.8|16626.8|16615.1|13771447
1646255700000|2022-03-02 21:15:00|16634.5|16616.5|16637.1|16619.1|16638.5|16620.5|16631.8|16613.8|0
1646256000000|2022-03-02 21:20:00|16636.4|16618.4|16629.7|16611.7|16638.7|16620.7|16627.7|16609.7|0
1646256300000|2022-03-02 21:25:00|16629.4|16611.4|16627.7|16609.7|16632.4|16614.4|16626.4|16608.4|0
1646256600000|2022-03-02 21:30:00|16628.1|16610.1|16624.7|16606.7|16628.4|16610.4|16621.7|16603.7|0
1646256900000|2022-03-02 21:35:00|16624.4|16606.4|16622.4|16604.4|16626.4|16608.4|16619.1|16601.1|0
1646257200000|2022-03-02 21:40:00|16622.1|16604.1|16618.4|16600.4|16623.1|16605.1|16618.4|16600.4|0
1646257500000|2022-03-02 21:45:00|16618.7|16600.7|16611.7|16593.7|16619.1|16601.1|16611.7|16593.7|0
1646257800000|2022-03-02 21:50:00|16612.4|16594.4|16620.4|16602.4|16622.4|16604.4|16612.1|16594.1|0
1646258100000|2022-03-02 21:55:00|16620.7|16602.7|16621.2|16603.2|16623.1|16605.1|16619.7|16601.7|0
1646258400000|2022-03-02 22:00:00|16621.1|16603.1|16619.5|16601.5|16621.1|16603.1|16619.1|16601.1|0
1646258700000|2022-03-02 22:05:00|16619.2|16601.2|16619.6|16601.6|16620.2|16602.2|16619.2|16601.2|0
1646259000000|2022-03-02 22:10:00|16620.3|16602.3|16620|16602|16620.4|16602.4|16619.1|16601.1|0
1646259300000|2022-03-02 22:15:00|16620.1|16602.1|16621|16603|16621.3|16603.3|16620|16602|0
1646259600000|2022-03-02 22:20:00|16620.9|16602.9|16621.3|16603.3|16621.3|16603.3|16620.9|16602.9|0
1646259900000|2022-03-02 22:25:00|16621.6|16603.6|16622.5|16604.5|16622.9|16604.9|16621.2|16603.2|0
1646260200000|2022-03-02 22:30:00|16621.9|16603.9|16624.2|16606.2|16624.2|16606.2|16621.5|16603.5|0
1646260500000|2022-03-02 22:35:00|16624.7|16606.7|16625|16607|16625.4|16607.4|16623.3|16605.3|0
1646260800000|2022-03-02 22:40:00|16625.1|16607.1|16622|16604|16625.1|16607.1|16622|16604|0
1646261100000|2022-03-02 22:45:00|16621.9|16603.9|16618|16600|16621.9|16603.9|16613.1|16595.1|0
1646261400000|2022-03-02 22:50:00|16617.6|16599.6|16617.1|16599.1|16618.4|16600.4|16616.5|16598.5|0
1646261700000|2022-03-02 22:55:00|16617|16599|16619.4|16601.4|16620|16602|16617|16599|0
1646262000000|2022-03-02 23:00:00|16622.7|16604.7|16622.1|16604.1|16629.1|16611.1|16614.4|16596.4|0
1646262300000|2022-03-02 23:05:00|16622.8|16604.8|16625.8|16607.8|16629.5|16611.5|16622.1|16604.1|0
1646262600000|2022-03-02 23:10:00|16624.1|16606.1|16630.1|16612.1|16630.7|16612.7|16624.1|16606.1|0
1646262900000|2022-03-02 23:15:00|16629.1|16611.1|16628.4|16610.4|16630.7|16612.7|16627.4|16609.4|0
1646263200000|2022-03-02 23:20:00|16628.7|16610.7|16626.1|16608.1|16630.1|16612.1|16624.1|16606.1|0
1646263500000|2022-03-02 23:25:00|16626.4|16608.4|16625.1|16607.1|16627.1|16609.1|16622.7|16604.7|0
1646263800000|2022-03-02 23:30:00|16625.4|16607.4|16629.1|16611.1|16631.4|16613.4|16623.1|16605.1|0
1646264100000|2022-03-02 23:35:00|16629.4|16611.4|16621.4|16603.4|16629.4|16611.4|16621.4|16603.4|0
1646264400000|2022-03-02 23:40:00|16620.7|16602.7|16618.1|16600.1|16622.1|16604.1|16617.4|16599.4|0
1646264700000|2022-03-02 23:45:00|16618.7|16600.7|16624.8|16606.8|16625.8|16607.8|16618.1|16600.1|0
1646265000000|2022-03-02 23:50:00|16625.2|16607.2|16628.5|16610.5|16629.2|16611.2|16624.8|16606.8|0
1646265300000|2022-03-02 23:55:00|16628.8|16610.8|16627.5|16609.5|16629.8|16611.8|16626.5|16608.5|0
1646265600000|2022-03-03 00:00:00|16629.2|16611.2|16629|16611|16634.7|16616.7|16627.5|16609.5|0
1646265900000|2022-03-03 00:05:00|16629.3|16611.3|16628|16610|16632|16614|16624.3|16606.3|0
1646266200000|2022-03-03 00:10:00|16628.7|16610.7|16630.7|16612.7|16634|16616|16628|16610|0
1646266500000|2022-03-03 00:15:00|16630.3|16612.3|16632.7|16614.7|16638.1|16620.1|16624|16606|0
1646266800000|2022-03-03 00:20:00|16632.9|16614.9|16641.8|16623.8|16645.2|16627.2|16632.9|16614.9|0
1646267100000|2022-03-03 00:25:00|16641.4|16623.4|16643.2|16625.2|16646.4|16628.4|16638.1|16620.1|0
1646267400000|2022-03-03 00:30:00|16642.8|16624.8|16640.1|16622.1|16648.6|16630.6|16640.1|16622.1|0
1646267700000|2022-03-03 00:35:00|16640.3|16622.3|16640|16622|16644.4|16626.4|16639.4|16621.4|0
1646268000000|2022-03-03 00:40:00|16640.2|16622.2|16626.1|16608.1|16640.5|16622.5|16624.8|16606.8|0
1646268300000|2022-03-03 00:45:00|16625.8|16607.8|16634.3|16616.3|16634.6|16616.6|16624.9|16606.9|0
1646268600000|2022-03-03 00:50:00|16635.1|16617.1|16636|16618|16641.1|16623.1|16629|16611|0
1646268900000|2022-03-03 00:55:00|16636.5|16618.5|16626.5|16608.5|16640.9|16622.9|16625.7|16607.7|0
1646269200000|2022-03-03 01:00:00|16626|16608|16599.8|16595.8|16632.3|16628.3|16585.8|16581.8|352
1646269500000|2022-03-03 01:05:00|16601.8|16597.8|16593.3|16589.3|16607.8|16603.8|16590.8|16586.8|202
1646269800000|2022-03-03 01:10:00|16595.8|16591.8|16611.3|16607.3|16620.8|16616.8|16590.3|16586.3|129
1646270100000|2022-03-03 01:15:00|16615.3|16611.3|16610.8|16606.8|16618.8|16614.8|16605.3|16601.3|101
1646270400000|2022-03-03 01:20:00|16615.3|16611.3|16605.8|16601.8|16615.8|16611.8|16603.3|16599.3|69
1646270700000|2022-03-03 01:25:00|16608.3|16604.3|16606.8|16602.8|16609.3|16605.3|16600.3|16596.3|90
1646271000000|2022-03-03 01:30:00|16609.8|16605.8|16612.3|16608.3|16614.8|16610.8|16606.8|16602.8|76
1646271300000|2022-03-03 01:35:00|16609.8|16605.8|16606.8|16602.8|16622.3|16618.3|16605.8|16601.8|241
1646271600000|2022-03-03 01:40:00|16607.3|16603.3|16606.8|16602.8|16612.3|16608.3|16605.8|16601.8|185
1646271900000|2022-03-03 01:45:00|16605.8|16601.8|16605.8|16601.8|16608.8|16604.8|16603.3|16599.3|539
1646272200000|2022-03-03 01:50:00|16604.8|16600.8|16602.8|16598.8|16605.8|16601.8|16602.3|16598.3|234
1646272500000|2022-03-03 01:55:00|16603.8|16599.8|16601.8|16597.8|16604.8|16600.8|16601.8|16597.8|140
1646272800000|2022-03-03 02:00:00|16603.8|16599.8|16602.3|16598.3|16614.8|16610.8|16601.8|16597.8|214
1646273100000|2022-03-03 02:05:00|16609.3|16605.3|16590.3|16586.3|16611.3|16607.3|16588.3|16584.3|245
1646273400000|2022-03-03 02:10:00|16591.8|16587.8|16592.8|16588.8|16595.8|16591.8|16590.8|16586.8|21
1646273700000|2022-03-03 02:15:00|16595.8|16591.8|16610.3|16606.3|16611.3|16607.3|16594.8|16590.8|46
1646274000000|2022-03-03 02:20:00|16612.3|16608.3|16616.3|16612.3|16617.3|16613.3|16612.3|16608.3|50
1646274300000|2022-03-03 02:25:00|16617.3|16613.3|16625.3|16621.3|16625.3|16621.3|16613.8|16609.8|145
1646274600000|2022-03-03 02:30:00|16623.8|16619.8|16618.8|16614.8|16626.3|16622.3|16615.3|16611.3|56
1646274900000|2022-03-03 02:35:00|16619.8|16615.8|16623.8|16619.8|16627.8|16623.8|16619.8|16615.8|73
1646275200000|2022-03-03 02:40:00|16625.3|16621.3|16637.8|16633.8|16638.8|16634.8|16624.3|16620.3|177
1646275500000|2022-03-03 02:45:00|16634.8|16630.8|16632.3|16628.3|16636.8|16632.8|16628.8|16624.8|26
1646275800000|2022-03-03 02:50:00|16628.3|16624.3|16628.8|16624.8|16631.3|16627.3|16628.3|16624.3|18
1646276100000|2022-03-03 02:55:00|16627.8|16623.8|16626.8|16622.8|16629.3|16625.3|16619.3|16615.3|36
1646276400000|2022-03-03 03:00:00|16629.8|16625.8|16636.3|16632.3|16636.3|16632.3|16625.8|16621.8|64
1646276700000|2022-03-03 03:05:00|16630.3|16626.3|16625.3|16621.3|16630.3|16626.3|16622.8|16618.8|91
1646277000000|2022-03-03 03:10:00|16624.8|16620.8|16609.3|16605.3|16624.8|16620.8|16607.8|16603.8|109
1646277300000|2022-03-03 03:15:00|16612.8|16608.8|16619.3|16615.3|16619.8|16615.8|16610.3|16606.3|63
1646277600000|2022-03-03 03:20:00|16616.8|16612.8|16619.8|16615.8|16622.8|16618.8|16612.3|16608.3|57
1646277900000|2022-03-03 03:25:00|16619.3|16615.3|16617.8|16613.8|16623.8|16619.8|16617.8|16613.8|49
1646278200000|2022-03-03 03:30:00|16615.3|16611.3|16623.3|16619.3|16627.3|16623.3|16610.8|16606.8|279
1646278500000|2022-03-03 03:35:00|16627.3|16623.3|16633.8|16629.8|16644.3|16640.3|16621.3|16617.3|367
1646278800000|2022-03-03 03:40:00|16635.3|16631.3|16637.3|16633.3|16640.3|16636.3|16626.8|16622.8|266
1646279100000|2022-03-03 03:45:00|16638.3|16634.3|16646.8|16642.8|16699.8|16695.8|16638.3|16634.3|4364
1646279400000|2022-03-03 03:50:00|16646.3|16642.3|16627.8|16623.8|16656.8|16652.8|16622.8|16618.8|2151
1646279700000|2022-03-03 03:55:00|16628.8|16624.8|16608.3|16604.3|16637.8|16633.8|16604.3|16600.3|2136
1646280000000|2022-03-03 04:00:00|16609.3|16605.3|16612.3|16608.3|16626.8|16622.8|16596.8|16592.8|1374
1646280300000|2022-03-03 04:05:00|16611.8|16607.8|16591.8|16587.8|16613.8|16609.8|16569.3|16565.3|1631
1646280600000|2022-03-03 04:10:00|16590.8|16586.8|16577.8|16573.8|16601.8|16597.8|16575.8|16571.8|1276
1646280900000|2022-03-03 04:15:00|16576.3|16572.3|16578.8|16574.8|16593.8|16589.8|16564.3|16560.3|1298
1646281200000|2022-03-03 04:20:00|16579.8|16575.8|16586.8|16582.8|16597.8|16593.8|16574.3|16570.3|767
1646281500000|2022-03-03 04:25:00|16587.3|16583.3|16582.3|16578.3|16597.8|16593.8|16582.3|16578.3|838
1646281800000|2022-03-03 04:30:00|16583.3|16579.3|16579.8|16575.8|16585.8|16581.8|16568.3|16564.3|802
1646282100000|2022-03-03 04:35:00|16579.3|16575.3|16554.3|16550.3|16580.8|16576.8|16548.8|16544.8|1590
1646282400000|2022-03-03 04:40:00|16553.8|16549.8|16578.8|16574.8|16578.8|16574.8|16543.3|16539.3|1067
1646282700000|2022-03-03 04:45:00|16578.1|16574.1|16557.6|16553.6|16587.6|16583.6|16556.6|16552.6|631
1646283000000|2022-03-03 04:50:00|16557.3|16553.3|16566.3|16562.3|16566.8|16562.8|16540.1|16536.1|953
1646283300000|2022-03-03 04:55:00|16565.8|16561.8|16561.1|16557.1|16571.1|16567.1|16550.8|16546.8|804
1646283600000|2022-03-03 05:00:00|16559.8|16555.8|16559|16555|16565.6|16561.6|16546.3|16542.3|750
1646283900000|2022-03-03 05:05:00|16559.5|16555.5|16580.5|16576.5|16589.5|16585.5|16556|16552|570
1646284200000|2022-03-03 05:10:00|16580.8|16576.8|16570.3|16566.3|16587.3|16583.3|16569.8|16565.8|420
1646284500000|2022-03-03 05:15:00|16570|16566|16556.3|16552.3|16570.5|16566.5|16548.3|16544.3|359
1646284800000|2022-03-03 05:20:00|16555.8|16551.8|16544.8|16540.8|16556.5|16552.5|16540.5|16536.5|619
1646285100000|2022-03-03 05:25:00|16545|16541|16549.5|16545.5|16556.5|16552.5|16542.3|16538.3|460
1646285400000|2022-03-03 05:30:00|16548.8|16544.8|16566|16562|16582|16578|16541.8|16537.8|907
1646285700000|2022-03-03 05:35:00|16566.5|16562.5|16570.8|16566.8|16576.5|16572.5|16562.3|16558.3|397
1646286000000|2022-03-03 05:40:00|16571|16567|16590.8|16586.8|16593.8|16589.8|16565.8|16561.8|331
1646286300000|2022-03-03 05:45:00|16591.3|16587.3|16590.8|16586.8|16600.5|16596.5|16581.8|16577.8|334
1646286600000|2022-03-03 05:50:00|16590.5|16586.5|16593.3|16589.3|16593.3|16589.3|16578|16574|265
1646286900000|2022-03-03 05:55:00|16592.8|16588.8|16597.8|16593.8|16603|16599|16587.5|16583.5|289
1646287200000|2022-03-03 06:00:00|16597.5|16593.5|16596.5|16592.5|16599.5|16595.5|16584|16580|426
1646287500000|2022-03-03 06:05:00|16596.8|16592.8|16580.3|16576.3|16602.8|16598.8|16578.3|16574.3|310
1646287800000|2022-03-03 06:10:00|16580|16576|16583|16579|16591|16587|16573.3|16569.3|319
1646288100000|2022-03-03 06:15:00|16583.3|16579.3|16587.3|16583.3|16591|16587|16580.5|16576.5|383
1646288400000|2022-03-03 06:20:00|16587.5|16583.5|16586.8|16582.8|16594.3|16590.3|16582.3|16578.3|263
1646288700000|2022-03-03 06:25:00|16587|16583|16576.3|16572.3|16589.8|16585.8|16564.3|16560.3|217
1646289000000|2022-03-03 06:30:00|16576|16572|16593.5|16589.5|16595|16591|16573|16569|294
1646289300000|2022-03-03 06:35:00|16593.8|16589.8|16589.3|16585.3|16601.8|16597.8|16586.8|16582.8|224
1646289600000|2022-03-03 06:40:00|16589.5|16585.5|16574|16570|16589.5|16585.5|16573.3|16569.3|155
1646289900000|2022-03-03 06:45:00|16570.7|16566.7|16537.9|16533.9|16570.9|16566.9|16534.7|16530.7|554
1646290200000|2022-03-03 06:50:00|16537.7|16533.7|16504.4|16500.4|16537.7|16533.7|16500.4|16496.4|991
1646290500000|2022-03-03 06:55:00|16504.7|16500.7|16499.7|16495.7|16518.7|16514.7|16491.2|16487.2|717
1646290800000|2022-03-03 07:00:00|16501.5|16497.5|16477.5|16473.5|16502.5|16498.5|16466|16462|1247
1646291100000|2022-03-03 07:05:00|16477.3|16473.3|16490|16486|16492.3|16488.3|16466.3|16462.3|872
1646291400000|2022-03-03 07:10:00|16490.3|16486.3|16489.8|16485.8|16502.3|16498.3|16482.8|16478.8|706
1646291700000|2022-03-03 07:15:00|16490.3|16486.3|16493.3|16489.3|16500.8|16496.8|16480|16476|579
1646292000000|2022-03-03 07:20:00|16493.5|16489.5|16499.5|16495.5|16521.3|16517.3|16488.3|16484.3|655
1646292300000|2022-03-03 07:25:00|16498.8|16494.8|16464.5|16460.5|16498.8|16494.8|16450.8|16446.8|763
1646292600000|2022-03-03 07:30:00|16460.4|16456.4|16449.2|16445.2|16460.4|16456.4|16432.7|16428.7|1327
1646292900000|2022-03-03 07:35:00|16449.9|16445.9|16434.9|16430.9|16458.7|16454.7|16428.4|16424.4|878
1646293200000|2022-03-03 07:40:00|16435.2|16431.2|16448.2|16444.2|16448.9|16444.9|16421.2|16417.2|767
1646293500000|2022-03-03 07:45:00|16448.4|16444.4|16446.4|16442.4|16459.4|16455.4|16434.2|16430.2|985
1646293800000|2022-03-03 07:50:00|16446.2|16442.2|16434.4|16430.4|16447.2|16443.2|16417.2|16413.2|779
1646294100000|2022-03-03 07:55:00|16434.2|16430.2|16418.9|16414.9|16439.7|16435.7|16405.9|16401.9|727
1646294400000|2022-03-03 08:00:00|16419.7|16415.7|16464.2|16460.2|16464.2|16460.2|16407.4|16403.4|488
1646294700000|2022-03-03 08:05:00|16463.7|16459.7|16474.2|16470.2|16480.4|16476.4|16455.9|16451.9|573
1646295000000|2022-03-03 08:10:00|16473.7|16469.7|16479.4|16475.4|16479.4|16475.4|16453.7|16449.7|472
1646295300000|2022-03-03 08:15:00|16479.9|16475.9|16499.4|16495.4|16509.4|16505.4|16478.4|16474.4|977
1646295600000|2022-03-03 08:20:00|16499.7|16495.7|16502.2|16498.2|16509.2|16505.2|16481.2|16477.2|737
1646295900000|2022-03-03 08:25:00|16502.4|16498.4|16492.4|16488.4|16506.2|16502.2|16484.2|16480.2|672
1646296200000|2022-03-03 08:30:00|16492.2|16488.2|16460.2|16456.2|16492.2|16488.2|16458.2|16454.2|727
1646296500000|2022-03-03 08:35:00|16459.9|16455.9|16439.7|16435.7|16462.7|16458.7|16433.7|16429.7|938
1646296800000|2022-03-03 08:40:00|16439.4|16435.4|16431.2|16427.2|16439.9|16435.9|16415.9|16411.9|865
1646297100000|2022-03-03 08:45:00|16433.5|16429.5|16427.5|16423.5|16438.3|16434.3|16415.8|16411.8|1036
1646297400000|2022-03-03 08:50:00|16426.3|16422.3|16450.8|16446.8|16461.3|16457.3|16417|16413|840
1646297700000|2022-03-03 08:55:00|16450.5|16446.5|16460|16456|16475.3|16471.3|16449|16445|736
1646298000000|2022-03-03 09:00:00|16456.7|16452.7|16478.7|16474.7|16486.9|16482.9|16455.9|16451.9|853
1646298300000|2022-03-03 09:05:00|16478.2|16474.2|16470.4|16466.4|16495.7|16491.7|16461.9|16457.9|530
1646298600000|2022-03-03 09:10:00|16469.4|16465.4|16477.7|16473.7|16484.4|16480.4|16448.9|16444.9|539
1646298900000|2022-03-03 09:15:00|16477.2|16473.2|16451.9|16447.9|16478.4|16474.4|16443.9|16439.9|614
1646299200000|2022-03-03 09:20:00|16451.7|16447.7|16452.2|16448.2|16459.7|16455.7|16439.9|16435.9|485
1646299500000|2022-03-03 09:25:00|16450.9|16446.9|16429.9|16425.9|16452.2|16448.2|16429.9|16425.9|513
1646299800000|2022-03-03 09:30:00|16430.2|16426.2|16413.9|16409.9|16442.4|16438.4|16392.4|16388.4|921
1646300100000|2022-03-03 09:35:00|16413.7|16409.7|16392.7|16388.7|16415.9|16411.9|16392.4|16388.4|819
1646300400000|2022-03-03 09:40:00|16392.9|16388.9|16471.7|16467.7|16474.9|16470.9|16379.7|16375.7|1719
1646300700000|2022-03-03 09:45:00|16471|16467|16470.8|16466.8|16490.3|16486.3|16452.5|16448.5|1475
1646301000000|2022-03-03 09:50:00|16471.8|16467.8|16463.5|16459.5|16486.3|16482.3|16462.3|16458.3|1141
1646301300000|2022-03-03 09:55:00|16463.3|16459.3|16470|16466|16470|16466|16460|16456|1730
1646301600000|2022-03-03 10:00:00|16470.5|16466.5|16479.3|16475.3|16485|16481|16462.5|16458.5|281
1646301900000|2022-03-03 10:05:00|16479.5|16475.5|16478.3|16474.3|16493|16489|16474.3|16470.3|226
1646302200000|2022-03-03 10:10:00|16482|16464|16488.3|16470.3|16495.5|16477.5|16482|16464|11740637
1646302500000|2022-03-03 10:15:00|16488.5|16470.5|16476.4|16458.4|16493.5|16475.5|16466.8|16448.8|0
1646302800000|2022-03-03 10:20:00|16476.5|16458.5|16475.7|16457.7|16480.9|16462.9|16459.5|16441.5|0
1646303100000|2022-03-03 10:25:00|16476|16458|16470.9|16452.9|16479.1|16461.1|16469.2|16451.2|0
1646303400000|2022-03-03 10:30:00|16471.2|16453.2|16481.2|16463.2|16486.9|16468.9|16469.7|16451.7|0
1646303700000|2022-03-03 10:35:00|16481.6|16463.6|16484.7|16466.7|16485.7|16467.7|16476.7|16458.7|0
1646304000000|2022-03-03 10:40:00|16484.8|16466.8|16458|16454|16486|16468.5|16451.5|16447.5|60
1646304300000|2022-03-03 10:45:00|16457.5|16453.5|16455.8|16451.8|16457.8|16453.8|16447.3|16443.3|47
1646304600000|2022-03-03 10:50:00|16456.3|16452.3|16453.5|16449.5|16458|16454|16446.3|16442.3|35
1646304900000|2022-03-03 10:55:00|16453.3|16449.3|16452.5|16448.5|16454.8|16450.8|16446.5|16442.5|36
1646305200000|2022-03-03 11:00:00|16452.3|16448.3|16456.3|16452.3|16457.5|16453.5|16448.5|16444.5|21
1646305500000|2022-03-03 11:05:00|16455.8|16451.8|16456.3|16452.3|16461.3|16457.3|16451|16447|29
1646305800000|2022-03-03 11:10:00|16456|16452|16460.5|16456.5|16462|16458|16453.3|16449.3|5
1646306100000|2022-03-03 11:15:00|16458|16454|16465|16461|16465|16461|16458|16454|3
1646306400000|2022-03-03 11:20:00|16465.5|16461.5|16473.5|16469.5|16476|16472|16465.5|16461.5|23
1646306700000|2022-03-03 11:25:00|16474.5|16470.5|16474.5|16470.5|16477|16473|16474.5|16470.5|17
1646307000000|2022-03-03 11:30:00|16477|16473|16464.5|16460.5|16477.5|16473.5|16464.5|16460.5|40
1646307300000|2022-03-03 11:35:00|16463|16459|16456|16452|16463|16459|16452|16448|30
1646307600000|2022-03-03 11:40:00|16455.5|16451.5|16447|16443|16455.5|16451.5|16447|16443|77
1646307900000|2022-03-03 11:45:00|16442|16438|16447|16443|16447|16443|16432|16428|14
1646308200000|2022-03-03 11:50:00|16448|16444|16455.5|16451.5|16455.5|16451.5|16443.5|16439.5|58
1646308500000|2022-03-03 11:55:00|16451|16447|16458.5|16454.5|16458.5|16454.5|16451|16447|34
1646308800000|2022-03-03 12:00:00|16457.5|16453.5|16469.5|16465.5|16470|16466|16457.5|16453.5|27
1646309100000|2022-03-03 12:05:00|16470|16466|16483|16479|16483|16479|16469|16465|54
1646309400000|2022-03-03 12:10:00|16478.5|16474.5|16478|16474|16485.5|16481.5|16476.5|16472.5|26
1646309700000|2022-03-03 12:15:00|16485|16481|16486.5|16482.5|16490|16486|16480.5|16476.5|35
1646310000000|2022-03-03 12:20:00|16490|16486|16495|16491|16495|16491|16490|16486|4
1646310300000|2022-03-03 12:25:00|16493.5|16489.5|16491|16487|16493.5|16489.5|16491|16487|7
1646310600000|2022-03-03 12:30:00|16490|16486|16497|16493|16497|16493|16489|16485|28
1646310900000|2022-03-03 12:35:00|16496.5|16492.5|16496|16492|16496.5|16492.5|16496|16492|2
1646311200000|2022-03-03 12:40:00|16492.5|16488.5|16490.5|16486.5|16492.5|16488.5|16490.5|16486.5|24
1646311500000|2022-03-03 12:45:00|16487|16483|16488.5|16484.5|16488.5|16484.5|16486|16482|18
1646311800000|2022-03-03 12:50:00|16493|16489|16484|16480|16493|16489|16484|16480|14
1646312100000|2022-03-03 12:55:00|16493|16489|16486.5|16482.5|16493|16489|16483.5|16479.5|15
1646312400000|2022-03-03 13:00:00|16491|16487|16491|16487|16495|16491|16487.5|16483.5|56
1646312700000|2022-03-03 13:05:00|16489|16485|16499.5|16495.5|16499.5|16495.5|16486|16482|34
1646313000000|2022-03-03 13:10:00|16500|16496|16501.5|16497.5|16506|16502|16499|16495|39
1646313300000|2022-03-03 13:15:00|16501|16497|16494|16490|16501.5|16497.5|16489.5|16485.5|21
1646313600000|2022-03-03 13:20:00|16493|16489|16498|16494|16498|16494|16493|16489|11
1646313900000|2022-03-03 13:25:00|16494.5|16490.5|16490.5|16486.5|16507|16503|16490.5|16486.5|26
1646314200000|2022-03-03 13:30:00|16489.5|16485.5|16488|16484|16491|16487|16486.5|16482.5|13
1646314500000|2022-03-03 13:35:00|16488.5|16484.5|16492.5|16488.5|16492.5|16488.5|16486|16482|38
1646314800000|2022-03-03 13:40:00|16489.5|16485.5|16502.5|16498.5|16503|16499|16488.5|16484.5|76
1646315100000|2022-03-03 13:45:00|16501.5|16497.5|16492|16488|16501.5|16497.5|16492|16488|36
1646315400000|2022-03-03 13:50:00|16492.5|16488.5|16498.5|16494.5|16498.5|16494.5|16484.5|16480.5|35
1646315700000|2022-03-03 13:55:00|16499|16495|16527|16523|16527|16523|16499|16495|175
1646316000000|2022-03-03 14:00:00|16524.5|16520.5|16548.5|16544.5|16557|16553|16521.5|16517.5|190
1646316300000|2022-03-03 14:05:00|16547.5|16543.5|16523|16519|16547.5|16543.5|16520.5|16516.5|122
1646316600000|2022-03-03 14:10:00|16521.5|16517.5|16520.5|16516.5|16530.5|16526.5|16517|16513|106
1646316900000|2022-03-03 14:15:00|16521|16517|16519.5|16515.5|16531|16527|16519.5|16515.5|52
1646317200000|2022-03-03 14:20:00|16519|16515|16523|16519|16524.5|16520.5|16509.5|16505.5|106
1646317500000|2022-03-03 14:25:00|16519|16515|16509.5|16505.5|16524|16520|16500.5|16496.5|97
1646317800000|2022-03-03 14:30:00|16507|16503|16510|16506|16525.5|16521.5|16494|16490|459
1646318100000|2022-03-03 14:35:00|16507|16503|16493|16489|16508|16504|16483|16479|240
1646318400000|2022-03-03 14:40:00|16496|16492|16477|16473|16496|16492|16477|16473|313
1646318700000|2022-03-03 14:45:00|16478.5|16474.5|16445|16441|16504.5|16500.5|16442|16438|281
1646319000000|2022-03-03 14:50:00|16445.5|16441.5|16440.5|16436.5|16459|16455|16440.5|16436.5|235
1646319300000|2022-03-03 14:55:00|16441.5|16437.5|16474|16470|16477|16473|16439.5|16435.5|240
1646319600000|2022-03-03 15:00:00|16472.5|16468.5|16460.5|16456.5|16487.5|16483.5|16459.5|16455.5|366
1646319900000|2022-03-03 15:05:00|16459|16455|16455|16451|16459.5|16455.5|16443.5|16439.5|384
1646320200000|2022-03-03 15:10:00|16455.5|16451.5|16467|16463|16469.5|16465.5|16449.5|16445.5|353
1646320500000|2022-03-03 15:15:00|16470|16466|16466.5|16462.5|16475|16471|16451|16447|355
1646320800000|2022-03-03 15:20:00|16468|16464|16451.5|16447.5|16469.5|16465.5|16443.5|16439.5|323
1646321100000|2022-03-03 15:25:00|16452|16448|16436.5|16432.5|16456.5|16452.5|16436.5|16432.5|199
1646321400000|2022-03-03 15:30:00|16437.5|16433.5|16433.5|16429.5|16447|16443|16429|16425|174
1646321700000|2022-03-03 15:35:00|16437|16433|16402|16398|16439.5|16435.5|16394.5|16390.5|272
1646322000000|2022-03-03 15:40:00|16404|16400|16384|16380|16407|16403|16380.5|16376.5|165
1646322300000|2022-03-03 15:45:00|16383.5|16379.5|16401.5|16397.5|16402.5|16398.5|16377|16373|203
1646322600000|2022-03-03 15:50:00|16397.5|16393.5|16382|16378|16404.5|16400.5|16382|16378|132
1646322900000|2022-03-03 15:55:00|16378|16374|16363.5|16359.5|16382|16378|16361.5|16357.5|128
1646323200000|2022-03-03 16:00:00|16364.5|16360.5|16361.5|16357.5|16377|16373|16358.5|16354.5|494
1646323500000|2022-03-03 16:05:00|16361|16357|16354.5|16350.5|16364.5|16360.5|16346|16342|669
1646323800000|2022-03-03 16:10:00|16353.5|16349.5|16324.5|16320.5|16357|16353|16324.5|16320.5|243
1646324100000|2022-03-03 16:15:00|16323|16319|16353|16349|16354.5|16350.5|16318|16314|269
1646324400000|2022-03-03 16:20:00|16354.5|16350.5|16353|16349|16365|16361|16348.5|16344.5|312
1646324700000|2022-03-03 16:25:00|16347.5|16343.5|16371.5|16367.5|16380|16376|16344|16340|475
1646325000000|2022-03-03 16:30:00|16372|16368|16359.5|16355.5|16377|16373|16347|16343|233
1646325300000|2022-03-03 16:35:00|16353.5|16349.5|16351.5|16347.5|16360.5|16356.5|16345.5|16341.5|142
1646325600000|2022-03-03 16:40:00|16352|16348|16381.5|16377.5|16390.5|16386.5|16347|16343|223
1646325900000|2022-03-03 16:45:00|16379.5|16375.5|16372|16368|16381.5|16377.5|16367|16363|131
1646326200000|2022-03-03 16:50:00|16374|16370|16371.5|16367.5|16379|16375|16367|16363|88
1646326500000|2022-03-03 16:55:00|16367|16363|16383.5|16379.5|16391|16387|16337.5|16333.5|182
1646326800000|2022-03-03 17:00:00|16377.5|16373.5|16389.5|16385.5|16389.5|16385.5|16377.5|16373.5|10
1646327100000|2022-03-03 17:05:00|16393|16389|16405.5|16401.5|16405.5|16401.5|16387|16383|96
1646327400000|2022-03-03 17:10:00|16417|16413|16415|16411|16433.5|16429.5|16407|16403|204
1646327700000|2022-03-03 17:15:00|16410.5|16406.5|16424.5|16420.5|16424.5|16420.5|16396.5|16392.5|78
1646328000000|2022-03-03 17:20:00|16411.5|16407.5|16408|16404|16425|16421|16406.5|16402.5|60
1646328300000|2022-03-03 17:25:00|16407.5|16403.5|16386|16382|16416|16412|16379|16375|131
1646328600000|2022-03-03 17:30:00|16390|16386|16454.5|16450.5|16462.5|16458.5|16383.5|16379.5|426
1646328900000|2022-03-03 17:35:00|16464.5|16460.5|16422|16418|16479.5|16475.5|16421.5|16417.5|164
1646329200000|2022-03-03 17:40:00|16421.5|16417.5|16428.5|16424.5|16428.5|16424.5|16406|16402|85
1646329500000|2022-03-03 17:45:00|16429|16425|16434.5|16430.5|16439.5|16435.5|16423.5|16419.5|20
1646329800000|2022-03-03 17:50:00|16443.5|16439.5|16434|16430|16451|16447|16433.5|16429.5|32
1646330100000|2022-03-03 17:55:00|16433.5|16429.5|16448|16444|16461|16457|16421|16417|96
1646330400000|2022-03-03 18:00:00|16456.5|16452.5|16453.5|16449.5|16461|16457|16445|16441|42
1646330700000|2022-03-03 18:05:00|16469|16465|16446|16442|16475.5|16471.5|16438.5|16434.5|102
1646331000000|2022-03-03 18:10:00|16449|16445|16466|16462|16466.5|16462.5|16439|16435|119
1646331300000|2022-03-03 18:15:00|16470|16466|16462.5|16458.5|16495.5|16491.5|16445.5|16441.5|183
1646331600000|2022-03-03 18:20:00|16454.5|16450.5|16472.5|16468.5|16482|16478|16448.5|16444.5|51
1646331900000|2022-03-03 18:25:00|16454.5|16450.5|16462|16458|16471.5|16467.5|16436|16432|80
1646332200000|2022-03-03 18:30:00|16455|16451|16411.5|16407.5|16455|16451|16408.5|16404.5|161
1646332500000|2022-03-03 18:35:00|16418.5|16414.5|16409|16405|16425|16421|16409|16405|60
1646332800000|2022-03-03 18:40:00|16411|16407|16404.5|16400.5|16414|16410|16391|16387|90
1646333100000|2022-03-03 18:45:00|16404|16400|16404.5|16400.5|16410.5|16406.5|16395.5|16391.5|47
1646333400000|2022-03-03 18:50:00|16407.5|16403.5|16401|16397|16416|16412|16401|16397|47
1646333700000|2022-03-03 18:55:00|16401.5|16397.5|16392|16388|16409|16405|16392|16388|90
1646334000000|2022-03-03 19:00:00|16396|16392|16407|16403|16410|16406|16395.5|16391.5|45
1646334300000|2022-03-03 19:05:00|16397.5|16393.5|16395.5|16391.5|16399.5|16395.5|16395.5|16391.5|9
1646334600000|2022-03-03 19:10:00|16401|16397|16419.5|16415.5|16419.5|16415.5|16397.5|16393.5|26
1646334900000|2022-03-03 19:15:00|16424.5|16420.5|16429|16425|16465.5|16461.5|16410.5|16406.5|97
1646335200000|2022-03-03 19:20:00|16420.5|16416.5|16413.5|16409.5|16451.5|16447.5|16405.5|16401.5|93
1646335500000|2022-03-03 19:25:00|16413|16409|16418|16414|16437.5|16433.5|16393.5|16389.5|68
1646335800000|2022-03-03 19:30:00|16419.5|16415.5|16395.5|16391.5|16419.5|16415.5|16394.5|16390.5|34
1646336100000|2022-03-03 19:35:00|16394|16390|16394|16390|16397|16393|16390|16386|74
1646336400000|2022-03-03 19:40:00|16393.5|16389.5|16380.5|16376.5|16401|16397|16378|16374|58
1646336700000|2022-03-03 19:45:00|16378.5|16374.5|16377.5|16373.5|16378.5|16374.5|16372.5|16368.5|13
1646337000000|2022-03-03 19:50:00|16373|16369|16358|16354|16374|16370|16358|16354|82
1646337300000|2022-03-03 19:55:00|16360|16356|16364.5|16360.5|16364.5|16360.5|16356.5|16352.5|21
1646337600000|2022-03-03 20:00:00|16368.5|16364.5|16353|16349|16371.5|16367.5|16353|16349|103
1646337900000|2022-03-03 20:05:00|16345|16341|16344|16340|16361.5|16357.5|16344|16340|78
1646338200000|2022-03-03 20:10:00|16343.5|16339.5|16358.5|16354.5|16360.5|16356.5|16343.5|16339.5|23
1646338500000|2022-03-03 20:15:00|16355|16351|16368|16364|16369.5|16365.5|16355|16351|22
1646338800000|2022-03-03 20:20:00|16362|16358|16363.5|16359.5|16366|16362|16346.5|16342.5|161
1646339100000|2022-03-03 20:25:00|16361.5|16357.5|16386|16382|16386|16382|16360|16356|51
1646339400000|2022-03-03 20:30:00|16381|16377|16342.5|16338.5|16381|16377|16339|16335|74
1646339700000|2022-03-03 20:35:00|16343.5|16339.5|16364|16360|16364|16360|16342.5|16338.5|31
1646340000000|2022-03-03 20:40:00|16363|16359|16341.5|16337.5|16363|16359|16338.5|16334.5|36
1646340300000|2022-03-03 20:45:00|16341|16337|16339|16335|16353.5|16349.5|16328|16324|88
1646340600000|2022-03-03 20:50:00|16341.5|16337.5|16368|16364|16374|16370|16333.5|16329.5|107
1646340900000|2022-03-03 20:55:00|16366|16362|16368|16364|16371|16367|16355.5|16351.5|84
1646341200000|2022-03-03 21:00:00|16369.5|16365.5|16373.5|16369.5|16377.5|16373.5|16360|16356|52
1646341500000|2022-03-03 21:05:00|16367.5|16363.5|16350.5|16346.5|16367.5|16363.5|16344.5|16340.5|65
1646341800000|2022-03-03 21:10:00|16354.5|16350.5|16360.9|16342.9|16369.5|16365.5|16354.5|16342.9|11812031
1646342100000|2022-03-03 21:15:00|16360.5|16342.5|16361.6|16343.6|16362.7|16344.7|16356.3|16338.3|0
1646342400000|2022-03-03 21:20:00|16361.3|16343.3|16358.3|16340.3|16361.3|16343.3|16355|16337|0
1646342700000|2022-03-03 21:25:00|16358|16340|16360.3|16342.3|16360.3|16342.3|16353.7|16335.7|0
1646343000000|2022-03-03 21:30:00|16359.6|16341.6|16356.6|16338.6|16360.6|16342.6|16354.4|16336.4|0
1646343300000|2022-03-03 21:35:00|16357.3|16339.3|16351.1|16333.1|16359.9|16341.9|16350.8|16332.8|0
1646343600000|2022-03-03 21:40:00|16351.8|16333.8|16353.1|16335.1|16354.4|16336.4|16350.5|16332.5|0
1646343900000|2022-03-03 21:45:00|16353.8|16335.8|16357.7|16339.7|16357.7|16339.7|16350.5|16332.5|0
1646344200000|2022-03-03 21:50:00|16357.4|16339.4|16363.9|16345.9|16364.9|16346.9|16356.7|16338.7|0
1646344500000|2022-03-03 21:55:00|16363.6|16345.6|16364.4|16346.4|16365.6|16347.6|16362.6|16344.6|0
1646344800000|2022-03-03 22:00:00|16364.5|16346.5|16363.4|16345.4|16364.6|16346.6|16363.4|16345.4|0
1646345100000|2022-03-03 22:05:00|16363.3|16345.3|16364|16346|16364.4|16346.4|16363.3|16345.3|0
1646345400000|2022-03-03 22:10:00|16363.9|16345.9|16364.8|16346.8|16365.4|16347.4|16363.7|16345.7|0
1646345700000|2022-03-03 22:15:00|16365|16347|16364.7|16346.7|16365|16347|16364.7|16346.7|0
1646346000000|2022-03-03 22:20:00|16364.6|16346.6|16367.7|16349.7|16367.7|16349.7|16364.6|16346.6|0
1646346300000|2022-03-03 22:25:00|16368.2|16350.2|16367.6|16349.6|16368.2|16350.2|16366.2|16348.2|0
1646346600000|2022-03-03 22:30:00|16367.7|16349.7|16367.1|16349.1|16368.2|16350.2|16367.1|16349.1|0
1646346900000|2022-03-03 22:35:00|16367|16349|16365.6|16347.6|16367.1|16349.1|16365.6|16347.6|0
1646347200000|2022-03-03 22:40:00|16365.5|16347.5|16365.8|16347.8|16366.1|16348.1|16365.5|16347.5|0
1646347500000|2022-03-03 22:45:00|16365.9|16347.9|16365.7|16347.7|16366.1|16348.1|16365.6|16347.6|0
1646347800000|2022-03-03 22:50:00|16365.6|16347.6|16364.9|16346.9|16365.8|16347.8|16364.9|16346.9|0
1646348100000|2022-03-03 22:55:00|16364.6|16346.6|16366.9|16348.9|16366.9|16348.9|16364.6|16346.6|0
1646348400000|2022-03-03 23:00:00|16369.6|16351.6|16364.4|16346.4|16370.3|16352.3|16362.1|16344.1|0
1646348700000|2022-03-03 23:05:00|16364.7|16346.7|16363.7|16345.7|16365.7|16347.7|16358.4|16340.4|0
1646349000000|2022-03-03 23:10:00|16364.4|16346.4|16369.3|16351.3|16370.6|16352.6|16361.4|16343.4|0
1646349300000|2022-03-03 23:15:00|16369.6|16351.6|16370.3|16352.3|16372.3|16354.3|16367.7|16349.7|0
1646349600000|2022-03-03 23:20:00|16371.3|16353.3|16364.6|16346.6|16372.1|16354.1|16364.6|16346.6|0
1646349900000|2022-03-03 23:25:00|16364.9|16346.9|16368.2|16350.2|16368.9|16350.9|16362.9|16344.9|0
1646350200000|2022-03-03 23:30:00|16368.5|16350.5|16377.7|16359.7|16378.7|16360.7|16368.5|16350.5|0
1646350500000|2022-03-03 23:35:00|16377.9|16359.9|16381.9|16363.9|16383.2|16365.2|16377.9|16359.9|0
1646350800000|2022-03-03 23:40:00|16382.2|16364.2|16380.5|16362.5|16382.5|16364.5|16379.2|16361.2|0
1646351100000|2022-03-03 23:45:00|16380.9|16362.9|16380.2|16362.2|16384.5|16366.5|16378.6|16360.6|0
1646351400000|2022-03-03 23:50:00|16379.9|16361.9|16382.5|16364.5|16384.2|16366.2|16379.3|16361.3|0
1646351700000|2022-03-03 23:55:00|16382.9|16364.9|16382.7|16364.7|16387.6|16369.6|16381.9|16363.9|0
1646352000000|2022-03-04 00:00:00|16383.7|16365.7|16387.6|16369.6|16388.9|16370.9|16379.7|16361.7|0
1646352300000|2022-03-04 00:05:00|16385.6|16367.6|16343.9|16325.9|16385.6|16367.6|16343.6|16325.6|0
1646352600000|2022-03-04 00:10:00|16342.6|16324.6|16333.8|16315.8|16351.1|16333.1|16315.4|16297.4|0
1646352900000|2022-03-04 00:15:00|16333.5|16315.5|16303.1|16285.1|16334.5|16316.5|16301.8|16283.8|0
1646353200000|2022-03-04 00:20:00|16303.5|16285.5|16258.4|16240.4|16306.9|16288.9|16244.2|16226.2|0
1646353500000|2022-03-04 00:25:00|16257.9|16239.9|16257.2|16239.2|16286.3|16268.3|16248.4|16230.4|0
1646353800000|2022-03-04 00:30:00|16256.7|16238.7|16238.5|16220.5|16265.7|16247.7|16232.7|16214.7|0
1646354100000|2022-03-04 00:35:00|16238.1|16220.1|16191.3|16173.3|16261.9|16243.9|16185.2|16167.2|0
1646354400000|2022-03-04 00:40:00|16190.9|16172.9|16180.1|16162.1|16195|16177|16156.6|16138.6|0
1646354700000|2022-03-04 00:45:00|16180.4|16162.4|16211.4|16193.4|16211.4|16193.4|16168.4|16150.4|0
1646355000000|2022-03-04 00:50:00|16211.8|16193.8|16188.2|16170.2|16219.2|16201.2|16184|16166|0
1646355300000|2022-03-04 00:55:00|16187.7|16169.7|16153.9|16135.9|16189.8|16171.8|16124.2|16106.2|0
1646355600000|2022-03-04 01:00:00|16154|16136|16120|16116|16154|16136|15959.5|15955.5|994
1646355900000|2022-03-04 01:05:00|16121|16117|16099.5|16095.5|16130.5|16126.5|16077.5|16073.5|497
1646356200000|2022-03-04 01:10:00|16100|16096|16107.5|16103.5|16116.5|16112.5|16078.5|16074.5|451
1646356500000|2022-03-04 01:15:00|16102.5|16098.5|16104.5|16100.5|16117.5|16113.5|16077|16073|434
1646356800000|2022-03-04 01:20:00|16102.5|16098.5|16139|16135|16139.5|16135.5|16090|16086|444
1646357100000|2022-03-04 01:25:00|16137|16133|16137.5|16133.5|16144.5|16140.5|16117|16113|385
1646357400000|2022-03-04 01:30:00|16135|16131|16149|16145|16150.5|16146.5|16132|16128|433
1646357700000|2022-03-04 01:35:00|16151|16147|16159.5|16155.5|16167.5|16163.5|16140|16136|465
1646358000000|2022-03-04 01:40:00|16154.5|16150.5|16156|16152|16160.5|16156.5|16132|16128|277
1646358300000|2022-03-04 01:45:00|16154.5|16150.5|16185|16181|16194.5|16190.5|16146|16142|427
1646358600000|2022-03-04 01:50:00|16183|16179|16213.5|16209.5|16240.5|16236.5|16183|16179|436
1646358900000|2022-03-04 01:55:00|16210.5|16206.5|16249.5|16245.5|16254.5|16250.5|16210.5|16206.5|413
1646359200000|2022-03-04 02:00:00|16249|16245|16235|16231|16250|16246|16214.5|16210.5|423
1646359500000|2022-03-04 02:05:00|16235.5|16231.5|16231|16227|16247.5|16243.5|16220|16216|343
1646359800000|2022-03-04 02:10:00|16230.5|16226.5|16253.2|16249.2|16275.2|16271.2|16229.5|16225.5|289
1646360100000|2022-03-04 02:15:00|16253.7|16249.7|16224.7|16220.7|16260.7|16256.7|16224.2|16220.2|229
1646360400000|2022-03-04 02:20:00|16229.7|16225.7|16206.7|16202.7|16234.7|16230.7|16195.7|16191.7|274
1646360700000|2022-03-04 02:25:00|16207.2|16203.2|16208.2|16204.2|16222.7|16218.7|16200.7|16196.7|145
1646361000000|2022-03-04 02:30:00|16212.2|16208.2|16232.7|16228.7|16236.2|16232.2|16212.2|16208.2|79
1646361300000|2022-03-04 02:35:00|16229.2|16225.2|16253.7|16249.7|16260.7|16256.7|16224.2|16220.2|109
1646361600000|2022-03-04 02:40:00|16254.7|16250.7|16249.7|16245.7|16269.7|16265.7|16244.7|16240.7|120
1646361900000|2022-03-04 02:45:00|16244.7|16240.7|16241.7|16237.7|16252.7|16248.7|16235.2|16231.2|42
1646362200000|2022-03-04 02:50:00|16237.7|16233.7|16225.2|16221.2|16239.7|16235.7|16208.2|16204.2|91
1646362500000|2022-03-04 02:55:00|16224.2|16220.2|16235.7|16231.7|16241.7|16237.7|16219.2|16215.2|114
1646362800000|2022-03-04 03:00:00|16238.2|16234.2|16236.2|16232.2|16256.7|16252.7|16226.2|16222.2|109
1646363100000|2022-03-04 03:05:00|16236.7|16232.7|16250.7|16246.7|16255.7|16251.7|16212.7|16208.7|152
1646363400000|2022-03-04 03:10:00|16245.2|16241.2|16237.7|16233.7|16247.7|16243.7|16214.2|16210.2|166
1646363700000|2022-03-04 03:15:00|16233.7|16229.7|16205.7|16201.7|16234.7|16230.7|16205.7|16201.7|160
1646364000000|2022-03-04 03:20:00|16209.2|16205.2|16223.7|16219.7|16223.7|16219.7|16209.2|16205.2|74
1646364300000|2022-03-04 03:25:00|16221.7|16217.7|16223.2|16219.2|16223.7|16219.7|16194.7|16190.7|273
1646364600000|2022-03-04 03:30:00|16217.7|16213.7|16215.7|16211.7|16227.7|16223.7|16189.2|16185.2|503
1646364900000|2022-03-04 03:35:00|16216.2|16212.2|16219.2|16215.2|16253.7|16249.7|16206.7|16202.7|462
1646365200000|2022-03-04 03:40:00|16220.2|16216.2|16226.2|16222.2|16228.2|16224.2|16207.7|16203.7|426
1646365500000|2022-03-04 03:45:00|16222.7|16218.7|16188.2|16184.2|16241.7|16237.7|16185.7|16181.7|3212
1646365800000|2022-03-04 03:50:00|16179.7|16175.7|16196.7|16192.7|16231.2|16227.2|16179.7|16175.7|2107
1646366100000|2022-03-04 03:55:00|16194.2|16190.2|16208.2|16204.2|16251.7|16247.7|16190.2|16186.2|1759
1646366400000|2022-03-04 04:00:00|16206.7|16202.7|16220.7|16216.7|16231.2|16227.2|16165.2|16161.2|1715
1646366700000|2022-03-04 04:05:00|16220.2|16216.2|16218.7|16214.7|16235.7|16231.7|16199.7|16195.7|851
1646367000000|2022-03-04 04:10:00|16219.2|16215.2|16212.7|16208.7|16219.2|16215.2|16193.7|16189.7|654
1646367300000|2022-03-04 04:15:00|16211.7|16207.7|16213.2|16209.2|16239.7|16235.7|16190.2|16186.2|1089
1646367600000|2022-03-04 04:20:00|16210.7|16206.7|16200.2|16196.2|16216.2|16212.2|16188.2|16184.2|1207
1646367900000|2022-03-04 04:25:00|16197.2|16193.2|16206.7|16202.7|16211.7|16207.7|16179.7|16175.7|1108
1646368200000|2022-03-04 04:30:00|16203.2|16199.2|16205.2|16201.2|16216.7|16212.7|16178.2|16174.2|1070
1646368500000|2022-03-04 04:35:00|16202.2|16198.2|16195.2|16191.2|16209.2|16205.2|16184.7|16180.7|981
1646368800000|2022-03-04 04:40:00|16196.7|16192.7|16159.2|16155.2|16196.7|16192.7|16157.2|16153.2|1010
1646369100000|2022-03-04 04:45:00|16152.4|16148.4|16146.9|16142.9|16169.4|16165.4|16136.4|16132.4|1225
1646369400000|2022-03-04 04:50:00|16147.2|16143.2|16123.9|16119.9|16164.7|16160.7|16123.7|16119.7|973
1646369700000|2022-03-04 04:55:00|16123.7|16119.7|16121.4|16117.4|16138.4|16134.4|16115.7|16111.7|1333
1646370000000|2022-03-04 05:00:00|16120.2|16116.2|16117.2|16113.2|16129.7|16125.7|16108.2|16104.2|1184
1646370300000|2022-03-04 05:05:00|16116.4|16112.4|16127.4|16123.4|16143.2|16139.2|16096.2|16092.2|828
1646370600000|2022-03-04 05:10:00|16126.9|16122.9|16126.9|16122.9|16153.2|16149.2|16119.9|16115.9|824
1646370900000|2022-03-04 05:15:00|16126.7|16122.7|16147.7|16143.7|16147.7|16143.7|16110.9|16106.9|972
1646371200000|2022-03-04 05:20:00|16149.7|16145.7|16125.9|16121.9|16160.4|16156.4|16119.9|16115.9|831
1646371500000|2022-03-04 05:25:00|16126.2|16122.2|16096.9|16092.9|16130.2|16126.2|16086.2|16082.2|1104
1646371800000|2022-03-04 05:30:00|16097.7|16093.7|16086.7|16082.7|16107.4|16103.4|16074.9|16070.9|914
1646372100000|2022-03-04 05:35:00|16086.9|16082.9|16083.7|16079.7|16097.9|16093.9|16082.2|16078.2|402
1646372400000|2022-03-04 05:40:00|16082.7|16078.7|16095.4|16091.4|16111.2|16107.2|16077.9|16073.9|764
1646372700000|2022-03-04 05:45:00|16095.7|16091.7|16115.2|16111.2|16118.4|16114.4|16089.9|16085.9|530
1646373000000|2022-03-04 05:50:00|16114.7|16110.7|16132.4|16128.4|16133.4|16129.4|16094.4|16090.4|557
1646373300000|2022-03-04 05:55:00|16132.7|16128.7|16158.9|16154.9|16160.7|16156.7|16127.9|16123.9|604
1646373600000|2022-03-04 06:00:00|16159.2|16155.2|16162.2|16158.2|16173.7|16169.7|16139.2|16135.2|795
1646373900000|2022-03-04 06:05:00|16161.4|16157.4|16155.7|16151.7|16177.7|16173.7|16151.2|16147.2|844
1646374200000|2022-03-04 06:10:00|16156.2|16152.2|16166.9|16162.9|16171.4|16167.4|16140.4|16136.4|515
1646374500000|2022-03-04 06:15:00|16166.7|16162.7|16192.2|16188.2|16192.2|16188.2|16158.7|16154.7|379
1646374800000|2022-03-04 06:20:00|16192.4|16188.4|16182.4|16178.4|16211.2|16207.2|16180.2|16176.2|930
1646375100000|2022-03-04 06:25:00|16182.7|16178.7|16213.4|16209.4|16221.4|16217.4|16169.4|16165.4|762
1646375400000|2022-03-04 06:30:00|16213.2|16209.2|16189.7|16185.7|16216.9|16212.9|16184.2|16180.2|437
1646375700000|2022-03-04 06:35:00|16190.4|16186.4|16201.9|16197.9|16202.4|16198.4|16166.4|16162.4|778
1646376000000|2022-03-04 06:40:00|16200.9|16196.9|16197.2|16193.2|16217.4|16213.4|16191.7|16187.7|656
1646376300000|2022-03-04 06:45:00|16197.4|16193.4|16205.7|16201.7|16218.4|16214.4|16190.7|16186.7|509
1646376600000|2022-03-04 06:50:00|16205.9|16201.9|16185.9|16181.9|16208.2|16204.2|16181.7|16177.7|470
1646376900000|2022-03-04 06:55:00|16185.7|16181.7|16209.2|16205.2|16210.9|16206.9|16184.2|16180.2|312
1646377200000|2022-03-04 07:00:00|16208.7|16204.7|16239.9|16235.9|16251.9|16247.9|16195.4|16191.4|1132
1646377500000|2022-03-04 07:05:00|16239.2|16235.2|16271.2|16267.2|16279.9|16275.9|16239.2|16235.2|1258
1646377800000|2022-03-04 07:10:00|16271.7|16267.7|16276.4|16272.4|16284.9|16280.9|16260.9|16256.9|1006
1646378100000|2022-03-04 07:15:00|16277.2|16273.2|16260.7|16256.7|16299.4|16295.4|16254.2|16250.2|887
1646378400000|2022-03-04 07:20:00|16263.2|16259.2|16287.4|16283.4|16293.4|16289.4|16244.7|16240.7|780
1646378700000|2022-03-04 07:25:00|16287.7|16283.7|16304.4|16300.4|16318.2|16314.2|16286.9|16282.9|1242
1646379000000|2022-03-04 07:30:00|16303.2|16299.2|16327.9|16323.9|16353.2|16349.2|16302.7|16298.7|789
1646379300000|2022-03-04 07:35:00|16328.4|16324.4|16303.2|16299.2|16336.9|16332.9|16298.2|16294.2|734
1646379600000|2022-03-04 07:40:00|16302.9|16298.9|16305.4|16301.4|16326.4|16322.4|16291.4|16287.4|549
1646379900000|2022-03-04 07:45:00|16306.2|16302.2|16320.4|16316.4|16330.7|16326.7|16293.2|16289.2|924
1646380200000|2022-03-04 07:50:00|16319.7|16315.7|16364.7|16360.7|16367.4|16363.4|16318.7|16314.7|801
1646380500000|2022-03-04 07:55:00|16365.9|16361.9|16390.9|16386.9|16397.2|16393.2|16355.7|16351.7|958
1646380800000|2022-03-04 08:00:00|16390.7|16386.7|16359.7|16355.7|16407.9|16403.9|16353.9|16349.9|748
1646381100000|2022-03-04 08:05:00|16360.2|16356.2|16379.7|16375.7|16381.2|16377.2|16346.7|16342.7|642
1646381400000|2022-03-04 08:10:00|16380.2|16376.2|16373.2|16369.2|16411.2|16407.2|16365.9|16361.9|1131
1646381700000|2022-03-04 08:15:00|16373.4|16369.4|16353.2|16349.2|16373.4|16369.4|16328.7|16324.7|569
1646382000000|2022-03-04 08:20:00|16352.9|16348.9|16394.7|16390.7|16398.9|16394.9|16346.4|16342.4|581
1646382300000|2022-03-04 08:25:00|16393.4|16389.4|16370.2|16366.2|16396.4|16392.4|16370.2|16366.2|449
1646382600000|2022-03-04 08:30:00|16369.7|16365.7|16323.4|16319.4|16372.4|16368.4|16320.7|16316.7|683
1646382900000|2022-03-04 08:35:00|16323.7|16319.7|16304.4|16300.4|16335.4|16331.4|16293.2|16289.2|913
1646383200000|2022-03-04 08:40:00|16304.2|16300.2|16291.7|16287.7|16312.7|16308.7|16273.2|16269.2|716
1646383500000|2022-03-04 08:45:00|16291.4|16287.4|16287.7|16283.7|16315.7|16311.7|16275.9|16271.9|582
1646383800000|2022-03-04 08:50:00|16287.2|16283.2|16298.9|16294.9|16323.4|16319.4|16278.9|16274.9|373
1646384100000|2022-03-04 08:55:00|16299.9|16295.9|16296.9|16292.9|16308.9|16304.9|16281.7|16277.7|531
1646384400000|2022-03-04 09:00:00|16296.7|16292.7|16307.7|16303.7|16344.7|16340.7|16285.9|16281.9|572
1646384700000|2022-03-04 09:05:00|16306.9|16302.9|16246.7|16242.7|16308.2|16304.2|16242.9|16238.9|679
1646385000000|2022-03-04 09:10:00|16246.4|16242.4|16227.2|16223.2|16259.9|16255.9|16223.7|16219.7|930
1646385300000|2022-03-04 09:15:00|16226.4|16222.4|16235.2|16231.2|16251.7|16247.7|16206.4|16202.4|898
1646385600000|2022-03-04 09:20:00|16235.4|16231.4|16226.4|16222.4|16256.4|16252.4|16216.9|16212.9|858
1646385900000|2022-03-04 09:25:00|16226.2|16222.2|16219.2|16215.2|16230.4|16226.4|16197.7|16193.7|1237
1646386200000|2022-03-04 09:30:00|16218.7|16214.7|16203.2|16199.2|16244.2|16240.2|16193.2|16189.2|1268
1646386500000|2022-03-04 09:35:00|16203.4|16199.4|16182.7|16178.7|16215.9|16211.9|16180.4|16176.4|1156
1646386800000|2022-03-04 09:40:00|16182.4|16178.4|16189.7|16185.7|16191.7|16187.7|16169.7|16165.7|1351
1646387100000|2022-03-04 09:45:00|16190.9|16186.9|16165.4|16161.4|16191.4|16187.4|16165.4|16161.4|1733
1646387400000|2022-03-04 09:50:00|16165.7|16161.7|16189.9|16185.9|16206.9|16202.9|16165.7|16161.7|1759
1646387700000|2022-03-04 09:55:00|16190.2|16186.2|16204.9|16200.9|16205.2|16201.2|16184.9|16180.9|2028
1646388000000|2022-03-04 10:00:00|16211|16207|16200|16196|16211.2|16207.2|16191.5|16187.5|260
1646388300000|2022-03-04 10:05:00|16200.2|16196.2|16184.5|16180.5|16202|16198|16182.2|16178.2|192
1646388600000|2022-03-04 10:10:00|16180.8|16162.8|16178.6|16160.6|16197.1|16179.1|16170.6|16152.6|16910441
1646388900000|2022-03-04 10:15:00|16178.5|16160.5|16189.9|16171.9|16203.4|16185.4|16178.4|16160.4|0
1646389200000|2022-03-04 10:20:00|16189.8|16171.8|16215.5|16197.5|16219.2|16201.2|16175.5|16157.5|0
1646389500000|2022-03-04 10:25:00|16215.4|16197.4|16219.4|16201.4|16222.9|16204.9|16206.1|16188.1|0
1646389800000|2022-03-04 10:30:00|16219.8|16201.8|16198.3|16180.3|16221.5|16203.5|16195|16177|0
1646390100000|2022-03-04 10:35:00|16197.9|16179.9|16195.1|16177.1|16205.8|16187.8|16191.2|16173.2|0
1646390400000|2022-03-04 10:40:00|16195.4|16177.4|16208.2|16204.2|16220|16216|16195.4|16177.4|56
1646390700000|2022-03-04 10:45:00|16208.5|16204.5|16209.2|16205.2|16212|16208|16200.7|16196.7|18
1646391000000|2022-03-04 10:50:00|16209.5|16205.5|16194.2|16190.2|16212.2|16208.2|16194|16190|50
1646391300000|2022-03-04 10:55:00|16194|16190|16201.5|16197.5|16209|16205|16187.7|16183.7|44
1646391600000|2022-03-04 11:00:00|16202.2|16198.2|16198.2|16194.2|16206.5|16202.5|16187|16183|31
1646391900000|2022-03-04 11:05:00|16198|16194|16199.2|16195.2|16203.7|16199.7|16192.5|16188.5|1
1646392200000|2022-03-04 11:10:00|16199.5|16195.5|16179.7|16175.7|16201.2|16197.2|16177|16173|56
1646392500000|2022-03-04 11:15:00|16176.7|16172.7|16182.7|16178.7|16184.2|16180.2|16170.2|16166.2|24
1646392800000|2022-03-04 11:20:00|16188.7|16184.7|16196.7|16192.7|16197.7|16193.7|16179.7|16175.7|42
1646393100000|2022-03-04 11:25:00|16203.2|16199.2|16201.7|16197.7|16204.2|16200.2|16195.2|16191.2|43
1646393400000|2022-03-04 11:30:00|16202.2|16198.2|16192.7|16188.7|16202.2|16198.2|16192.7|16188.7|7
1646393700000|2022-03-04 11:35:00|16199.7|16195.7|16188.7|16184.7|16201.7|16197.7|16188.7|16184.7|21
1646394000000|2022-03-04 11:40:00|16182.7|16178.7|16164.2|16160.2|16187.7|16183.7|16158.2|16154.2|283
1646394300000|2022-03-04 11:45:00|16166.7|16162.7|16174.2|16170.2|16176.7|16172.7|16163.2|16159.2|122
1646394600000|2022-03-04 11:50:00|16170.7|16166.7|16186.2|16182.2|16186.7|16182.7|16169.7|16165.7|33
1646394900000|2022-03-04 11:55:00|16184.7|16180.7|16168.2|16164.2|16184.7|16180.7|16168.2|16164.2|32
1646395200000|2022-03-04 12:00:00|16174.7|16170.7|16185.2|16181.2|16185.7|16181.7|16170.7|16166.7|19
1646395500000|2022-03-04 12:05:00|16184.2|16180.2|16173.7|16169.7|16184.2|16180.2|16171.2|16167.2|48
1646395800000|2022-03-04 12:10:00|16176.2|16172.2|16167.7|16163.7|16176.2|16172.2|16146.7|16142.7|31
1646396100000|2022-03-04 12:15:00|16164.7|16160.7|16159.2|16155.2|16173.2|16169.2|16156.7|16152.7|38
1646396400000|2022-03-04 12:20:00|16165.7|16161.7|16153.7|16149.7|16165.7|16161.7|16144.2|16140.2|46
1646396700000|2022-03-04 12:25:00|16161.2|16157.2|16133.2|16129.2|16161.2|16157.2|16127.7|16123.7|56
1646397000000|2022-03-04 12:30:00|16143.2|16139.2|16146.2|16142.2|16146.7|16142.7|16141.7|16137.7|24
1646397300000|2022-03-04 12:35:00|16145.7|16141.7|16159.2|16155.2|16161.7|16157.7|16145.7|16141.7|14
1646397600000|2022-03-04 12:40:00|16162.2|16158.2|16162.2|16158.2|16162.2|16158.2|16157.7|16153.7|8
1646397900000|2022-03-04 12:45:00|16160.2|16156.2|16173.2|16169.2|16177.2|16173.2|16160.2|16156.2|35
1646398200000|2022-03-04 12:50:00|16163.2|16159.2|16147.2|16143.2|16163.2|16159.2|16142.7|16138.7|81
1646398500000|2022-03-04 12:55:00|16148.2|16144.2|16148.7|16144.7|16155.7|16151.7|16139.7|16135.7|52
1646398800000|2022-03-04 13:00:00|16155.2|16151.2|16157.2|16153.2|16162.7|16158.7|16151.7|16147.7|28
1646399100000|2022-03-04 13:05:00|16159.2|16155.2|16156.2|16152.2|16162.7|16158.7|16154.2|16150.2|9
1646399400000|2022-03-04 13:10:00|16151.7|16147.7|16148.2|16144.2|16156.2|16152.2|16143.7|16139.7|60
1646399700000|2022-03-04 13:15:00|16149.2|16145.2|16137.2|16133.2|16150.2|16146.2|16134.2|16130.2|139
1646400000000|2022-03-04 13:20:00|16140.2|16136.2|16146.7|16142.7|16152.2|16148.2|16139.2|16135.2|49
1646400300000|2022-03-04 13:25:00|16144.7|16140.7|16153.2|16149.2|16160.2|16156.2|16143.2|16139.2|47
1646400600000|2022-03-04 13:30:00|16148.7|16144.7|16174.2|16170.2|16182.2|16178.2|16148.7|16144.7|185
1646400900000|2022-03-04 13:35:00|16174.7|16170.7|16155.7|16151.7|16181.7|16177.7|16149.2|16145.2|229
1646401200000|2022-03-04 13:40:00|16156.7|16152.7|16136.7|16132.7|16160.7|16156.7|16129.2|16125.2|104
1646401500000|2022-03-04 13:45:00|16136.2|16132.2|16115.2|16111.2|16142.7|16138.7|16112.7|16108.7|154
1646401800000|2022-03-04 13:50:00|16113.2|16109.2|16118.2|16114.2|16119.7|16115.7|16104.2|16100.2|126
1646402100000|2022-03-04 13:55:00|16115.2|16111.2|16138.2|16134.2|16139.2|16135.2|16114.2|16110.2|173
1646402400000|2022-03-04 14:00:00|16137.7|16133.7|16148.7|16144.7|16153.2|16149.2|16137.2|16133.2|89
1646402700000|2022-03-04 14:05:00|16146.7|16142.7|16136.2|16132.2|16147.7|16143.7|16128.7|16124.7|20
1646403000000|2022-03-04 14:10:00|16135.7|16131.7|16145.2|16141.2|16151.2|16147.2|16135.7|16131.7|61
1646403300000|2022-03-04 14:15:00|16144.7|16140.7|16144.2|16140.2|16152.2|16148.2|16144.2|16140.2|23
1646403600000|2022-03-04 14:20:00|16144.7|16140.7|16151.7|16147.7|16155.2|16151.2|16144.7|16140.7|33
1646403900000|2022-03-04 14:25:00|16149.2|16145.2|16141.7|16137.7|16150.7|16146.7|16138.7|16134.7|52
1646404200000|2022-03-04 14:30:00|16145.7|16141.7|16173.2|16169.2|16180.7|16176.7|16145.7|16141.7|607
1646404500000|2022-03-04 14:35:00|16170.2|16166.2|16170.7|16166.7|16186.2|16182.2|16165.7|16161.7|181
1646404800000|2022-03-04 14:40:00|16167.7|16163.7|16136.7|16132.7|16167.7|16163.7|16136.7|16132.7|253
1646405100000|2022-03-04 14:45:00|16139.2|16135.2|16098.2|16094.2|16141.7|16137.7|16096.7|16092.7|316
1646405400000|2022-03-04 14:50:00|16099.2|16095.2|16104.2|16100.2|16118.7|16114.7|16093.7|16089.7|140
1646405700000|2022-03-04 14:55:00|16102.7|16098.7|16144.2|16140.2|16150.7|16146.7|16096.2|16092.2|196
1646406000000|2022-03-04 15:00:00|16142.7|16138.7|16126.2|16122.2|16155.2|16151.2|16121.7|16117.7|83
1646406300000|2022-03-04 15:05:00|16121.2|16117.2|16086.7|16082.7|16128.2|16124.2|16082.7|16078.7|182
1646406600000|2022-03-04 15:10:00|16084.2|16080.2|16067.2|16063.2|16092.2|16088.2|16066.2|16062.2|383
1646406900000|2022-03-04 15:15:00|16067.7|16063.7|16065.2|16061.2|16074.7|16070.7|16055.7|16051.7|361
1646407200000|2022-03-04 15:20:00|16070.7|16066.7|16057.7|16053.7|16073.7|16069.7|16056.2|16052.2|206
1646407500000|2022-03-04 15:25:00|16048.2|16044.2|16085.7|16081.7|16085.7|16081.7|16048.2|16044.2|146
1646407800000|2022-03-04 15:30:00|16083.2|16079.2|16065.7|16061.7|16086.2|16082.2|16056.7|16052.7|103
1646408100000|2022-03-04 15:35:00|16070.7|16066.7|16078.2|16074.2|16100.2|16096.2|16070.7|16066.7|86
1646408400000|2022-03-04 15:40:00|16076.2|16072.2|16061.2|16057.2|16081.7|16077.7|16057.2|16053.2|98
1646408700000|2022-03-04 15:45:00|16066.7|16062.7|16051.2|16047.2|16066.7|16062.7|16039.7|16035.7|141
1646409000000|2022-03-04 15:50:00|16049.2|16045.2|16050.2|16046.2|16061.7|16057.7|16038.7|16034.7|108
1646409300000|2022-03-04 15:55:00|16054.7|16050.7|16040.7|16036.7|16054.7|16050.7|16030.7|16026.7|122
1646409600000|2022-03-04 16:00:00|16036.2|16032.2|16033.2|16029.2|16057.7|16053.7|16033.2|16029.2|98
1646409900000|2022-03-04 16:05:00|16034.2|16030.2|16044.7|16040.7|16052.7|16048.7|16031.7|16027.7|83
1646410200000|2022-03-04 16:10:00|16048.7|16044.7|16050.7|16046.7|16052.2|16048.2|16034.2|16030.2|277
1646410500000|2022-03-04 16:15:00|16048.7|16044.7|16071.7|16067.7|16082.7|16078.7|16048.7|16044.7|302
1646410800000|2022-03-04 16:20:00|16069.2|16065.2|16070.7|16066.7|16074.2|16070.2|16054.7|16050.7|324
1646411100000|2022-03-04 16:25:00|16068.2|16064.2|16062.7|16058.7|16073.2|16069.2|16051.2|16047.2|200
1646411400000|2022-03-04 16:30:00|16054.2|16050.2|16044.7|16040.7|16060.2|16056.2|16037.7|16033.7|132
1646411700000|2022-03-04 16:35:00|16045.2|16041.2|16065.7|16061.7|16076.7|16072.7|16036.7|16032.7|106
1646412000000|2022-03-04 16:40:00|16066.2|16062.2|16056.7|16052.7|16072.7|16068.7|16056.2|16052.2|138
1646412300000|2022-03-04 16:45:00|16062.7|16058.7|16069.2|16065.2|16072.7|16068.7|16056.2|16052.2|88
1646412600000|2022-03-04 16:50:00|16075.7|16071.7|16058.2|16054.2|16075.7|16071.7|16053.2|16049.2|34
1646412900000|2022-03-04 16:55:00|16060.2|16056.2|16057.7|16053.7|16067.7|16063.7|16053.2|16049.2|183
1646413200000|2022-03-04 17:00:00|16060.2|16056.2|16058.2|16054.2|16060.2|16056.2|16045.7|16041.7|238
1646413500000|2022-03-04 17:05:00|16060.2|16056.2|16068.7|16064.7|16077.7|16073.7|16049.2|16045.2|139
1646413800000|2022-03-04 17:10:00|16067.7|16063.7|16096.2|16092.2|16099.7|16095.7|16067.7|16063.7|305
1646414100000|2022-03-04 17:15:00|16097.7|16093.7|16099.2|16095.2|16110.7|16106.7|16092.2|16088.2|432
1646414400000|2022-03-04 17:20:00|16100.2|16096.2|16093.7|16089.7|16106.7|16102.7|16084.2|16080.2|68
1646414700000|2022-03-04 17:25:00|16092.2|16088.2|16104.7|16100.7|16117.7|16113.7|16090.2|16086.2|42
1646415000000|2022-03-04 17:30:00|16108.2|16104.2|16100.2|16096.2|16114.2|16110.2|16098.2|16094.2|35
1646415300000|2022-03-04 17:35:00|16103.7|16099.7|16109.7|16105.7|16109.7|16105.7|16098.2|16094.2|23
1646415600000|2022-03-04 17:40:00|16103.7|16099.7|16078.2|16074.2|16103.7|16099.7|16078.2|16074.2|13
1646415900000|2022-03-04 17:45:00|16082.7|16078.7|16090.2|16086.2|16091.2|16087.2|16076.7|16072.7|26
1646416200000|2022-03-04 17:50:00|16089.2|16085.2|16100.7|16096.7|16108.2|16104.2|16089.2|16085.2|17
1646416500000|2022-03-04 17:55:00|16113.2|16109.2|16115.2|16111.2|16127.2|16123.2|16112.7|16108.7|74
1646416800000|2022-03-04 18:00:00|16114.2|16110.2|16142.7|16138.7|16142.7|16138.7|16114.2|16110.2|146
1646417100000|2022-03-04 18:05:00|16149.7|16145.7|16149.7|16145.7|16153.7|16149.7|16138.2|16134.2|87
1646417400000|2022-03-04 18:10:00|16152.7|16148.7|16142.2|16138.2|16155.2|16151.2|16137.7|16133.7|88
1646417700000|2022-03-04 18:15:00|16141.2|16137.2|16116.2|16112.2|16141.7|16137.7|16110.7|16106.7|49
1646418000000|2022-03-04 18:20:00|16124.7|16120.7|16117.7|16113.7|16130.7|16126.7|16110.2|16106.2|76
1646418300000|2022-03-04 18:25:00|16122.7|16118.7|16106.7|16102.7|16123.7|16119.7|16106.7|16102.7|15
1646418600000|2022-03-04 18:30:00|16105.2|16101.2|16111.2|16107.2|16116.7|16112.7|16104.2|16100.2|40
1646418900000|2022-03-04 18:35:00|16109.2|16105.2|16119.7|16115.7|16119.7|16115.7|16104.2|16100.2|63
1646419200000|2022-03-04 18:40:00|16116.7|16112.7|16082.7|16078.7|16118.2|16114.2|16080.2|16076.2|47
1646419500000|2022-03-04 18:45:00|16087.7|16083.7|16078.2|16074.2|16090.7|16086.7|16074.7|16070.7|133
1646419800000|2022-03-04 18:50:00|16080.2|16076.2|16087.7|16083.7|16087.7|16083.7|16078.2|16074.2|106
1646420100000|2022-03-04 18:55:00|16090.2|16086.2|16073.7|16069.7|16093.7|16089.7|16073.7|16069.7|27
1646420400000|2022-03-04 19:00:00|16074.2|16070.2|16059.2|16055.2|16074.2|16070.2|16048.7|16044.7|66
1646420700000|2022-03-04 19:05:00|16070.2|16066.2|16074.2|16070.2|16078.7|16074.7|16061.7|16057.7|58
1646421000000|2022-03-04 19:10:00|16078.2|16074.2|16078.2|16074.2|16078.2|16074.2|16078.2|16074.2|5
1646421300000|2022-03-04 19:15:00|16070.2|16066.2|16071.2|16067.2|16075.2|16071.2|16061.7|16057.7|98
1646421600000|2022-03-04 19:20:00|16073.2|16069.2|16088.2|16084.2|16088.2|16084.2|16072.2|16068.2|28
1646421900000|2022-03-04 19:25:00|16090.7|16086.7|16087.2|16083.2|16102.2|16098.2|16084.2|16080.2|39
1646422200000|2022-03-04 19:30:00|16090.2|16086.2|16091.2|16087.2|16092.7|16088.7|16079.2|16075.2|32
1646422500000|2022-03-04 19:35:00|16080.7|16076.7|16079.7|16075.7|16082.7|16078.7|16073.7|16069.7|26
1646422800000|2022-03-04 19:40:00|16081.2|16077.2|16055.7|16051.7|16081.2|16077.2|16055.7|16051.7|55
1646423100000|2022-03-04 19:45:00|16057.2|16053.2|16051.7|16047.7|16057.7|16053.7|16047.7|16043.7|51
1646423400000|2022-03-04 19:50:00|16058.7|16054.7|16052.7|16048.7|16064.2|16060.2|16043.2|16039.2|81
1646423700000|2022-03-04 19:55:00|16063.7|16059.7|16037.2|16033.2|16063.7|16059.7|16035.2|16031.2|116
1646424000000|2022-03-04 20:00:00|16036.7|16032.7|16046.7|16042.7|16057.2|16053.2|16035.2|16031.2|79
1646424300000|2022-03-04 20:05:00|16045.2|16041.2|16032.7|16028.7|16056.2|16052.2|16032.7|16028.7|159
1646424600000|2022-03-04 20:10:00|16034.2|16030.2|16020.7|16016.7|16042.7|16038.7|16020.7|16016.7|167
1646424900000|2022-03-04 20:15:00|16023.2|16019.2|16011.7|16007.7|16039.7|16035.7|16011.7|16007.7|304
1646425200000|2022-03-04 20:20:00|16012.2|16008.2|16022.2|16018.2|16026.2|16022.2|16007.7|16003.7|99
1646425500000|2022-03-04 20:25:00|16020.7|16016.7|16048.7|16044.7|16066.2|16062.2|16020.7|16016.7|18
1646425800000|2022-03-04 20:30:00|16052.7|16048.7|16033.7|16029.7|16058.7|16054.7|16029.2|16025.2|124
1646426100000|2022-03-04 20:35:00|16035.2|16031.2|16020.7|16016.7|16041.7|16037.7|16010.2|16006.2|119
1646426400000|2022-03-04 20:40:00|16023.7|16019.7|16051.7|16047.7|16057.2|16053.2|16021.7|16017.7|71
1646426700000|2022-03-04 20:45:00|16054.7|16050.7|16054.2|16050.2|16076.2|16072.2|16052.7|16048.7|69
1646427000000|2022-03-04 20:50:00|16053.2|16049.2|16088.7|16084.7|16088.7|16084.7|16053.2|16049.2|175
1646427300000|2022-03-04 20:55:00|16101.7|16097.7|16107.7|16103.7|16113.2|16109.2|16097.2|16093.2|110
1646427600000|2022-03-04 21:00:00|16104.7|16100.7|16104.7|16100.7|16111.2|16107.2|16102.7|16098.7|57
1646427900000|2022-03-04 21:05:00|16104.2|16100.2|16105.2|16101.2|16106.2|16102.2|16099.2|16095.2|37
1646428200000|2022-03-04 21:10:00|16104.7|16100.7|16108.5|16090.5|16108.5|16100.7|16090.2|16086.2|16993189
1646428500000|2022-03-04 21:15:00|16109.2|16091.2|16107.9|16089.9|16114.7|16096.7|16107.2|16089.2|0
1646428800000|2022-03-04 21:20:00|16108.5|16090.5|16110.5|16092.5|16115|16097|16106.5|16088.5|0
1646429100000|2022-03-04 21:25:00|16110.8|16092.8|16109.5|16091.5|16111.1|16093.1|16107.9|16089.9|0
1646429400000|2022-03-04 21:30:00|16109.2|16091.2|16114.4|16096.4|16115.4|16097.4|16109.2|16091.2|0
1646429700000|2022-03-04 21:35:00|16113.7|16095.7|16112.4|16094.4|16121.6|16103.6|16111.1|16093.1|0
1646430000000|2022-03-04 21:40:00|16112.7|16094.7|16113.1|16095.1|16115.7|16097.7|16111.8|16093.8|0
1646430300000|2022-03-04 21:45:00|16112.7|16094.7|16109.8|16091.8|16115.7|16097.7|16109.2|16091.2|0
1646430600000|2022-03-04 21:50:00|16109.2|16091.2|16105.5|16087.5|16111.1|16093.1|16105.5|16087.5|0
1646430900000|2022-03-04 21:55:00|16106.2|16088.2|16104.5|16086.5|16109.5|16091.5|16102.9|16084.9|0
1646607600000|2022-03-06 23:00:00|16048.3|16030.3|15983.7|15965.7|16049|16031|15969.3|15951.3|0
1646607900000|2022-03-06 23:05:00|15986|15968|16011.2|15993.2|16014.5|15996.5|15983.1|15965.1|0
1646608200000|2022-03-06 23:10:00|16010.9|15992.9|16016.8|15998.8|16016.8|15998.8|15993|15975|0
1646608500000|2022-03-06 23:15:00|16014.5|15996.5|16002.6|15984.6|16023.4|16005.4|15999.3|15981.3|0
1646608800000|2022-03-06 23:20:00|16001.9|15983.9|15985.2|15967.2|16004.6|15986.6|15970.8|15952.8|0
1646609100000|2022-03-06 23:25:00|15985.5|15967.5|15982.6|15964.6|16002.2|15984.2|15979|15961|0
1646609400000|2022-03-06 23:30:00|15982.9|15964.9|15994.4|15976.4|16000.6|15982.6|15977.4|15959.4|0
1646609700000|2022-03-06 23:35:00|15994.1|15976.1|16011|15993|16011|15993|15980.3|15962.3|0
1646610000000|2022-03-06 23:40:00|16011.3|15993.3|15988|15970|16011.3|15993.3|15987.6|15969.6|0
1646610300000|2022-03-06 23:45:00|15987|15969|15980.5|15962.5|15995.5|15977.5|15978.6|15960.6|0
1646610600000|2022-03-06 23:50:00|15980.9|15962.9|15966.5|15948.5|15981.8|15963.8|15954.9|15936.9|0
1646610900000|2022-03-06 23:55:00|15966.9|15948.9|15968.4|15950.4|15972.7|15954.7|15958.8|15940.8|0
1646611200000|2022-03-07 00:00:00|15967.7|15949.7|15962.1|15944.1|15970.3|15952.3|15950.3|15932.3|0
1646611500000|2022-03-07 00:05:00|15962.4|15944.4|15972.6|15954.6|15979.1|15961.1|15962.4|15944.4|0
1646611800000|2022-03-07 00:10:00|15972.3|15954.3|15975.8|15957.8|15978.1|15960.1|15965.4|15947.4|0
1646612100000|2022-03-07 00:15:00|15975.2|15957.2|15970.9|15952.9|15977.5|15959.5|15962.7|15944.7|0
1646612400000|2022-03-07 00:20:00|15971.1|15953.1|15986.2|15968.2|16032.5|16014.5|15962.4|15944.4|0
1646612700000|2022-03-07 00:25:00|15986.7|15968.7|15980.1|15962.1|15995.8|15977.8|15958.7|15940.7|0
1646613000000|2022-03-07 00:30:00|15980.2|15962.2|15965.8|15947.8|15983.9|15965.9|15951.7|15933.7|0
1646613300000|2022-03-07 00:35:00|15965.7|15947.7|15936.3|15918.3|15966|15948|15928.8|15910.8|0
1646613600000|2022-03-07 00:40:00|15936.8|15918.8|15923.6|15905.6|15949|15931|15919.9|15901.9|0
1646613900000|2022-03-07 00:45:00|15923.8|15905.8|15927.4|15909.4|15951.4|15933.4|15906.9|15888.9|0
1646614200000|2022-03-07 00:50:00|15927.9|15909.9|15932.8|15914.8|15944.3|15926.3|15914.3|15896.3|0
1646614500000|2022-03-07 00:55:00|15932.6|15914.6|15917|15899|15935.5|15917.5|15915.5|15897.5|0
1646614800000|2022-03-07 01:00:00|15918|15900|15852.7|15848.7|15918.3|15900.3|15811.7|15807.7|1141
1646615100000|2022-03-07 01:05:00|15856.7|15852.7|15846.7|15842.7|15864.7|15860.7|15840.2|15836.2|413
1646615400000|2022-03-07 01:10:00|15848.7|15844.7|15839.2|15835.2|15869.2|15865.2|15837.2|15833.2|245
1646615700000|2022-03-07 01:15:00|15839.7|15835.7|15834.7|15830.7|15839.7|15835.7|15809.2|15805.2|478
1646616000000|2022-03-07 01:20:00|15827.2|15823.2|15827.2|15823.2|15834.2|15830.2|15822.2|15818.2|265
1646616300000|2022-03-07 01:25:00|15828.7|15824.7|15799.7|15795.7|15830.7|15826.7|15790.7|15786.7|330
1646616600000|2022-03-07 01:30:00|15803.2|15799.2|15821.7|15817.7|15824.7|15820.7|15792.2|15788.2|352
1646616900000|2022-03-07 01:35:00|15823.2|15819.2|15802.2|15798.2|15826.7|15822.7|15791.2|15787.2|737
1646617200000|2022-03-07 01:40:00|15799.7|15795.7|15795.2|15791.2|15806.2|15802.2|15783.2|15779.2|436
1646617500000|2022-03-07 01:45:00|15794.7|15790.7|15783.7|15779.7|15804.7|15800.7|15782.2|15778.2|271
1646617800000|2022-03-07 01:50:00|15785.2|15781.2|15779.7|15775.7|15785.2|15781.2|15773.7|15769.7|303
1646618100000|2022-03-07 01:55:00|15779.2|15775.2|15790.2|15786.2|15793.7|15789.7|15766.7|15762.7|377
1646618400000|2022-03-07 02:00:00|15786.7|15782.7|15779.7|15775.7|15796.2|15792.2|15774.2|15770.2|413
1646618700000|2022-03-07 02:05:00|15778.7|15774.7|15786.7|15782.7|15791.2|15787.2|15776.2|15772.2|230
1646619000000|2022-03-07 02:10:00|15787.2|15783.2|15776.2|15772.2|15787.2|15783.2|15774.2|15770.2|265
1646619300000|2022-03-07 02:15:00|15777.2|15773.2|15796.2|15792.2|15800.7|15796.7|15777.2|15773.2|235
1646619600000|2022-03-07 02:20:00|15797.7|15793.7|15803.2|15799.2|15806.7|15802.7|15795.2|15791.2|233
1646619900000|2022-03-07 02:25:00|15802.2|15798.2|15795.7|15791.7|15802.2|15798.2|15794.7|15790.7|238
1646620200000|2022-03-07 02:30:00|15794.7|15790.7|15784.2|15780.2|15795.7|15791.7|15774.7|15770.7|322
1646620500000|2022-03-07 02:35:00|15785.7|15781.7|15763.7|15759.7|15785.7|15781.7|15763.7|15759.7|509
1646620800000|2022-03-07 02:40:00|15763.2|15759.2|15764.7|15760.7|15765.2|15761.2|15750.7|15746.7|347
1646621100000|2022-03-07 02:45:00|15762.7|15758.7|15772.7|15768.7|15772.7|15768.7|15762.2|15758.2|168
1646621400000|2022-03-07 02:50:00|15774.2|15770.2|15767.7|15763.7|15781.7|15777.7|15765.2|15761.2|224
1646621700000|2022-03-07 02:55:00|15765.2|15761.2|15754.2|15750.2|15767.7|15763.7|15741.7|15737.7|437
1646622000000|2022-03-07 03:00:00|15755.2|15751.2|15742.2|15738.2|15756.7|15752.7|15741.2|15737.2|220
1646622300000|2022-03-07 03:05:00|15744.2|15740.2|15765.7|15761.7|15766.7|15762.7|15743.7|15739.7|249
1646622600000|2022-03-07 03:10:00|15763.7|15759.7|15762.7|15758.7|15775.7|15771.7|15762.7|15758.7|102
1646622900000|2022-03-07 03:15:00|15758.2|15754.2|15743.7|15739.7|15763.7|15759.7|15743.2|15739.2|237
1646623200000|2022-03-07 03:20:00|15746.7|15742.7|15776.7|15772.7|15778.7|15774.7|15746.2|15742.2|300
1646623500000|2022-03-07 03:25:00|15778.7|15774.7|15791.7|15787.7|15803.7|15799.7|15771.7|15767.7|422
1646623800000|2022-03-07 03:30:00|15789.2|15785.2|15787.2|15783.2|15810.7|15806.7|15776.2|15772.2|587
1646624100000|2022-03-07 03:35:00|15784.2|15780.2|15774.2|15770.2|15789.7|15785.7|15767.7|15763.7|337
1646624400000|2022-03-07 03:40:00|15772.2|15768.2|15761.2|15757.2|15776.7|15772.7|15753.2|15749.2|534
1646624700000|2022-03-07 03:45:00|15757.7|15753.7|15785.7|15781.7|15831.2|15827.2|15757.7|15753.7|6061
1646625000000|2022-03-07 03:50:00|15785.2|15781.2|15749.7|15745.7|15802.2|15798.2|15741.2|15737.2|3442
1646625300000|2022-03-07 03:55:00|15748.2|15744.2|15752.2|15748.2|15781.7|15777.7|15732.2|15728.2|2158
1646625600000|2022-03-07 04:00:00|15753.2|15749.2|15739.2|15735.2|15771.7|15767.7|15734.7|15730.7|1874
1646625900000|2022-03-07 04:05:00|15739.7|15735.7|15732.2|15728.2|15749.2|15745.2|15711.7|15707.7|1803
1646626200000|2022-03-07 04:10:00|15733.7|15729.7|15702.7|15698.7|15744.2|15740.2|15691.2|15687.2|1076
1646626500000|2022-03-07 04:15:00|15701.7|15697.7|15716.7|15712.7|15722.7|15718.7|15695.2|15691.2|1979
1646626800000|2022-03-07 04:20:00|15713.2|15709.2|15733.7|15729.7|15734.7|15730.7|15709.7|15705.7|1504
1646627100000|2022-03-07 04:25:00|15731.7|15727.7|15751.7|15747.7|15752.2|15748.2|15731.2|15727.2|1795
1646627400000|2022-03-07 04:30:00|15752.7|15748.7|15773.2|15769.2|15781.7|15777.7|15739.7|15735.7|1658
1646627700000|2022-03-07 04:35:00|15774.2|15770.2|15752.7|15748.7|15775.7|15771.7|15751.2|15747.2|1429
1646628000000|2022-03-07 04:40:00|15754.7|15750.7|15721.7|15717.7|15756.7|15752.7|15707.7|15703.7|1692
1646628300000|2022-03-07 04:45:00|15721|15717|15678.5|15674.5|15721|15717|15677.5|15673.5|1795
1646628600000|2022-03-07 04:50:00|15679|15675|15719.7|15715.7|15720.7|15716.7|15675.5|15671.5|1724
1646628900000|2022-03-07 04:55:00|15719.5|15715.5|15724|15720|15743.2|15739.2|15710.2|15706.2|868
1646629200000|2022-03-07 05:00:00|15723.7|15719.7|15682.7|15678.7|15723.7|15719.7|15682|15678|1323
1646629500000|2022-03-07 05:05:00|15683.2|15679.2|15697.7|15693.7|15702.2|15698.2|15674|15670|1123
1646629800000|2022-03-07 05:10:00|15697.5|15693.5|15703.7|15699.7|15715|15711|15693.7|15689.7|1279
1646630100000|2022-03-07 05:15:00|15704.5|15700.5|15755.7|15751.7|15760.2|15756.2|15701.2|15697.2|1517
1646630400000|2022-03-07 05:20:00|15755.2|15751.2|15794.2|15790.2|15801.2|15797.2|15754|15750|2059
1646630700000|2022-03-07 05:25:00|15794.5|15790.5|15806.2|15802.2|15809.7|15805.7|15782.5|15778.5|1407
1646631000000|2022-03-07 05:30:00|15805|15801|15781.7|15777.7|15807.5|15803.5|15761.5|15757.5|1296
1646631300000|2022-03-07 05:35:00|15781.2|15777.2|15768.5|15764.5|15782.5|15778.5|15757.2|15753.2|758
1646631600000|2022-03-07 05:40:00|15768.7|15764.7|15782.2|15778.2|15787|15783|15760.2|15756.2|763
1646631900000|2022-03-07 05:45:00|15782.5|15778.5|15818.5|15814.5|15818.5|15814.5|15781|15777|1116
1646632200000|2022-03-07 05:50:00|15819.7|15815.7|15833.7|15829.7|15838|15834|15801|15797|1352
1646632500000|2022-03-07 05:55:00|15834.7|15830.7|15823.5|15819.5|15841.2|15837.2|15817|15813|961
1646632800000|2022-03-07 06:00:00|15824.2|15820.2|15822.2|15818.2|15830|15826|15802|15798|1484
1646633100000|2022-03-07 06:05:00|15821.5|15817.5|15833.2|15829.2|15836.2|15832.2|15811.2|15807.2|891
1646633400000|2022-03-07 06:10:00|15834|15830|15838|15834|15853|15849|15827.2|15823.2|854
1646633700000|2022-03-07 06:15:00|15838.2|15834.2|15816.7|15812.7|15847|15843|15810.7|15806.7|867
1646634000000|2022-03-07 06:20:00|15818|15814|15838.2|15834.2|15840.7|15836.7|15800.7|15796.7|760
1646634300000|2022-03-07 06:25:00|15839.5|15835.5|15864.2|15860.2|15866.2|15862.2|15839|15835|657
1646634600000|2022-03-07 06:30:00|15864.5|15860.5|15850.5|15846.5|15879.2|15875.2|15845.2|15841.2|547
1646634900000|2022-03-07 06:35:00|15850.2|15846.2|15846.2|15842.2|15856.7|15852.7|15838.2|15834.2|302
1646635200000|2022-03-07 06:40:00|15846|15842|15821.7|15817.7|15846|15842|15817.5|15813.5|560
1646635500000|2022-03-07 06:45:00|15822.5|15818.5|15842|15838|15851|15847|15821|15817|334
1646635800000|2022-03-07 06:50:00|15842.2|15838.2|15844.7|15840.7|15850.7|15846.7|15836.2|15832.2|357
1646636100000|2022-03-07 06:55:00|15845|15841|15841|15837|15863.7|15859.7|15833.7|15829.7|360
1646636400000|2022-03-07 07:00:00|15841.2|15837.2|15852.2|15848.2|15861|15857|15839.7|15835.7|365
1646636700000|2022-03-07 07:05:00|15852.5|15848.5|15853|15849|15862.5|15858.5|15840.5|15836.5|469
1646637000000|2022-03-07 07:10:00|15852.7|15848.7|15849.2|15845.2|15864|15860|15843.5|15839.5|389
1646637300000|2022-03-07 07:15:00|15849|15845|15876.7|15872.7|15878.7|15874.7|15848.5|15844.5|766
1646637600000|2022-03-07 07:20:00|15876.5|15872.5|15867.2|15863.2|15883.5|15879.5|15863.5|15859.5|583
1646637900000|2022-03-07 07:25:00|15867.5|15863.5|15853|15849|15877|15873|15853|15849|505
1646638200000|2022-03-07 07:30:00|15853.5|15849.5|15863.5|15859.5|15865|15861|15829.5|15825.5|600
1646638500000|2022-03-07 07:35:00|15862.5|15858.5|15799.5|15795.5|15863.2|15859.2|15793.5|15789.5|721
1646638800000|2022-03-07 07:40:00|15799.2|15795.2|15781|15777|15807|15803|15773.2|15769.2|958
1646639100000|2022-03-07 07:45:00|15780.7|15776.7|15788|15784|15798|15794|15775.2|15771.2|610
1646639400000|2022-03-07 07:50:00|15787.7|15783.7|15784.7|15780.7|15811|15807|15774.7|15770.7|726
1646639700000|2022-03-07 07:55:00|15785|15781|15758.5|15754.5|15785|15781|15751.5|15747.5|955
1646640000000|2022-03-07 08:00:00|15760.2|15756.2|15771.7|15767.7|15797|15793|15759.2|15755.2|856
1646640300000|2022-03-07 08:05:00|15771.5|15767.5|15782.5|15778.5|15788.5|15784.5|15770|15766|724
1646640600000|2022-03-07 08:10:00|15783|15779|15775.7|15771.7|15784.5|15780.5|15765.2|15761.2|740
1646640900000|2022-03-07 08:15:00|15775.2|15771.2|15746.7|15742.7|15789|15785|15659.2|15655.2|2349
1646641200000|2022-03-07 08:20:00|15747.5|15743.5|15696.5|15692.5|15747.5|15743.5|15696.5|15692.5|1311
1646641500000|2022-03-07 08:25:00|15695.7|15691.7|15726.5|15722.5|15733.7|15729.7|15694.5|15690.5|740
1646641800000|2022-03-07 08:30:00|15726|15722|15700|15696|15742.7|15738.7|15690.7|15686.7|987
1646642100000|2022-03-07 08:35:00|15700.2|15696.2|15663.2|15659.2|15712|15708|15659.7|15655.7|1790
1646642400000|2022-03-07 08:40:00|15663.5|15659.5|15665.2|15661.2|15693.2|15689.2|15631.7|15627.7|1649
1646642700000|2022-03-07 08:45:00|15665.5|15661.5|15652.2|15648.2|15677.7|15673.7|15617.5|15613.5|1519
1646643000000|2022-03-07 08:50:00|15650.5|15646.5|15694|15690|15708.7|15704.7|15642.7|15638.7|1613
1646643300000|2022-03-07 08:55:00|15694.7|15690.7|15725.2|15721.2|15735.2|15731.2|15684.7|15680.7|1428
1646643600000|2022-03-07 09:00:00|15725|15721|15731|15727|15751.2|15747.2|15722.5|15718.5|995
1646643900000|2022-03-07 09:05:00|15730.7|15726.7|15754.5|15750.5|15769.7|15765.7|15730.7|15726.7|1387
1646644200000|2022-03-07 09:10:00|15754.7|15750.7|15762.7|15758.7|15769|15765|15746|15742|1044
1646644500000|2022-03-07 09:15:00|15763.7|15759.7|15760.2|15756.2|15772|15768|15747|15743|1142
1646644800000|2022-03-07 09:20:00|15760.7|15756.7|15796.2|15792.2|15815|15811|15759|15755|1664
1646645100000|2022-03-07 09:25:00|15796.5|15792.5|15779.7|15775.7|15808.2|15804.2|15770.2|15766.2|938
1646645400000|2022-03-07 09:30:00|15780|15776|15762.7|15758.7|15795|15791|15736.5|15732.5|1444
1646645700000|2022-03-07 09:35:00|15763|15759|15779.7|15775.7|15792.7|15788.7|15761.2|15757.2|1670
1646646000000|2022-03-07 09:40:00|15779.5|15775.5|15811.7|15807.7|15827.7|15823.7|15773.7|15769.7|1754
1646646300000|2022-03-07 09:45:00|15812.2|15808.2|15822.2|15818.2|15824.2|15820.2|15793.2|15789.2|1507
1646646600000|2022-03-07 09:50:00|15822.7|15818.7|15814.2|15810.2|15827.5|15823.5|15810.2|15806.2|1378
1646646900000|2022-03-07 09:55:00|15814.5|15810.5|15808|15804|15821.5|15817.5|15799|15795|1773
1646647200000|2022-03-07 10:00:00|15806.7|15802.7|15806.7|15802.7|15817.2|15813.2|15796.5|15792.5|369
1646647500000|2022-03-07 10:05:00|15805.7|15801.7|15797.2|15793.2|15807|15803|15787.5|15783.5|303
1646647800000|2022-03-07 10:10:00|15803.7|15785.7|15828.3|15810.3|15832.3|15814.3|15797.6|15779.6|19131338
1646648100000|2022-03-07 10:15:00|15828.6|15810.6|15828.3|15810.3|15835.4|15817.4|15811.5|15793.5|0
1646648400000|2022-03-07 10:20:00|15828.1|15810.1|15827.4|15809.4|15838.4|15820.4|15821.3|15803.3|0
1646648700000|2022-03-07 10:25:00|15827.3|15809.3|15789|15771|15835.6|15817.6|15789|15771|0
1646649000000|2022-03-07 10:30:00|15788.1|15770.1|15784.3|15766.3|15798.9|15780.9|15774.6|15756.6|0
1646649300000|2022-03-07 10:35:00|15783.4|15765.4|15761.1|15743.1|15791.7|15773.7|15761.1|15743.1|0
1646649600000|2022-03-07 10:40:00|15761.5|15743.5|15785.7|15781.7|15790|15786|15761.5|15743.5|86
1646649900000|2022-03-07 10:45:00|15785.5|15781.5|15790.5|15786.5|15790.5|15786.5|15785|15781|33
1646650200000|2022-03-07 10:50:00|15791.7|15787.7|15797.5|15793.5|15801.2|15797.2|15790.7|15786.7|27
1646650500000|2022-03-07 10:55:00|15797.2|15793.2|15768.2|15764.2|15808|15804|15767.5|15763.5|67
1646650800000|2022-03-07 11:00:00|15768|15764|15740.5|15736.5|15771.2|15767.2|15737.7|15733.7|183
1646651100000|2022-03-07 11:05:00|15741|15737|15751.5|15747.5|15753|15749|15732.5|15728.5|89
1646651400000|2022-03-07 11:10:00|15751.2|15747.2|15753.5|15749.5|15765.5|15761.5|15750.5|15746.5|338
1646651700000|2022-03-07 11:15:00|15753.7|15749.7|15752.2|15748.2|15756.2|15752.2|15726.7|15722.7|286
1646652000000|2022-03-07 11:20:00|15751.2|15747.2|15772.7|15768.7|15782.7|15778.7|15748.2|15744.2|132
1646652300000|2022-03-07 11:25:00|15772.2|15768.2|15762.2|15758.2|15777.7|15773.7|15762.2|15758.2|107
1646652600000|2022-03-07 11:30:00|15760.7|15756.7|15754.2|15750.2|15769.2|15765.2|15754.2|15750.2|58
1646652900000|2022-03-07 11:35:00|15752.2|15748.2|15743.7|15739.7|15757.7|15753.7|15743.7|15739.7|70
1646653200000|2022-03-07 11:40:00|15746.2|15742.2|15739.2|15735.2|15764.2|15760.2|15737.7|15733.7|124
1646653500000|2022-03-07 11:45:00|15740.7|15736.7|15754.2|15750.2|15756.7|15752.7|15738.7|15734.7|166
1646653800000|2022-03-07 11:50:00|15755.7|15751.7|15782.2|15778.2|15784.2|15780.2|15755.2|15751.2|166
1646654100000|2022-03-07 11:55:00|15783.2|15779.2|15803.7|15799.7|15811.7|15807.7|15782.2|15778.2|187
1646654400000|2022-03-07 12:00:00|15807.7|15803.7|15833.7|15829.7|15837.7|15833.7|15807.2|15803.2|246
1646654700000|2022-03-07 12:05:00|15831.7|15827.7|15821.7|15817.7|15841.7|15837.7|15815.7|15811.7|140
1646655000000|2022-03-07 12:10:00|15828.2|15824.2|15850.2|15846.2|15853.2|15849.2|15826.7|15822.7|330
1646655300000|2022-03-07 12:15:00|15853.7|15849.7|15864.7|15860.7|15864.7|15860.7|15848.2|15844.2|292
1646655600000|2022-03-07 12:20:00|15863.2|15859.2|15878.2|15874.2|15878.2|15874.2|15856.2|15852.2|228
1646655900000|2022-03-07 12:25:00|15877.2|15873.2|15885.2|15881.2|15890.2|15886.2|15859.2|15855.2|102
1646656200000|2022-03-07 12:30:00|15885.7|15881.7|15905.2|15901.2|15906.7|15902.7|15880.2|15876.2|132
1646656500000|2022-03-07 12:35:00|15900.7|15896.7|15910.2|15906.2|15914.2|15910.2|15890.7|15886.7|232
1646656800000|2022-03-07 12:40:00|15909.2|15905.2|15905.7|15901.7|15909.2|15905.2|15894.2|15890.2|64
1646657100000|2022-03-07 12:45:00|15908.7|15904.7|15896.2|15892.2|15909.7|15905.7|15890.2|15886.2|52
1646657400000|2022-03-07 12:50:00|15888.2|15884.2|15892.7|15888.7|15897.2|15893.2|15885.7|15881.7|25
1646657700000|2022-03-07 12:55:00|15893.2|15889.2|15865.2|15861.2|15895.7|15891.7|15862.7|15858.7|91
1646658000000|2022-03-07 13:00:00|15869.7|15865.7|15853.2|15849.2|15869.7|15865.7|15852.2|15848.2|61
1646658300000|2022-03-07 13:05:00|15858.7|15854.7|15874.2|15870.2|15874.2|15870.2|15849.2|15845.2|41
1646658600000|2022-03-07 13:10:00|15884.2|15880.2|15891.2|15887.2|15899.2|15895.2|15884.2|15880.2|30
1646658900000|2022-03-07 13:15:00|15889.2|15885.2|15904.2|15900.2|15904.7|15900.7|15888.7|15884.7|31
1646659200000|2022-03-07 13:20:00|15906.7|15902.7|15913.2|15909.2|15916.2|15912.2|15899.7|15895.7|65
1646659500000|2022-03-07 13:25:00|15910.7|15906.7|15903.7|15899.7|15911.7|15907.7|15903.7|15899.7|34
1646659800000|2022-03-07 13:30:00|15899.7|15895.7|15916.7|15912.7|15916.7|15912.7|15898.2|15894.2|64
1646660100000|2022-03-07 13:35:00|15916.2|15912.2|15933.7|15929.7|15934.2|15930.2|15914.2|15910.2|172
1646660400000|2022-03-07 13:40:00|15935.2|15931.2|15940.2|15936.2|15949.2|15945.2|15928.2|15924.2|102
1646660700000|2022-03-07 13:45:00|15938.7|15934.7|15973.7|15969.7|15976.7|15972.7|15933.2|15929.2|368
1646661000000|2022-03-07 13:50:00|15976.2|15972.2|15956.7|15952.7|15976.2|15972.2|15944.7|15940.7|215
1646661300000|2022-03-07 13:55:00|15954.7|15950.7|15937.2|15933.2|15958.7|15954.7|15929.7|15925.7|178
1646661600000|2022-03-07 14:00:00|15932.7|15928.7|15958.2|15954.2|15963.2|15959.2|15926.7|15922.7|235
1646661900000|2022-03-07 14:05:00|15964.2|15960.2|15968.7|15964.7|15991.7|15987.7|15964.2|15960.2|225
1646662200000|2022-03-07 14:10:00|15961.7|15957.7|15952.7|15948.7|15963.7|15959.7|15948.2|15944.2|196
1646662500000|2022-03-07 14:15:00|15953.7|15949.7|15955.7|15951.7|15976.2|15972.2|15949.2|15945.2|287
1646662800000|2022-03-07 14:20:00|15956.2|15952.2|15974.7|15970.7|15979.2|15975.2|15952.2|15948.2|366
1646663100000|2022-03-07 14:25:00|15975.7|15971.7|15964.7|15960.7|15987.2|15983.2|15964.2|15960.2|306
1646663400000|2022-03-07 14:30:00|15966.2|15962.2|15940.7|15936.7|15969.2|15965.2|15935.7|15931.7|545
1646663700000|2022-03-07 14:35:00|15938.2|15934.2|15936.2|15932.2|15948.2|15944.2|15921.2|15917.2|304
1646664000000|2022-03-07 14:40:00|15934.2|15930.2|15909.7|15905.7|15938.7|15934.7|15899.2|15895.2|310
1646664300000|2022-03-07 14:45:00|15904.2|15900.2|15902.7|15898.7|15921.7|15917.7|15893.2|15889.2|294
1646664600000|2022-03-07 14:50:00|15904.2|15900.2|15932.7|15928.7|15932.7|15928.7|15899.7|15895.7|398
1646664900000|2022-03-07 14:55:00|15932.2|15928.2|15902.2|15898.2|15946.2|15942.2|15900.7|15896.7|895
1646665200000|2022-03-07 15:00:00|15899.7|15895.7|15887.2|15883.2|15904.2|15900.2|15880.7|15876.7|457
1646665500000|2022-03-07 15:05:00|15881.2|15877.2|15894.2|15890.2|15901.7|15897.7|15876.7|15872.7|402
1646665800000|2022-03-07 15:10:00|15884.2|15880.2|15844.7|15840.7|15894.2|15890.2|15841.7|15837.7|365
1646666100000|2022-03-07 15:15:00|15847.2|15843.2|15821.7|15817.7|15861.2|15857.2|15819.7|15815.7|277
1646666400000|2022-03-07 15:20:00|15821.2|15817.2|15796.2|15792.2|15833.2|15829.2|15794.2|15790.2|406
1646666700000|2022-03-07 15:25:00|15794.2|15790.2|15800.2|15796.2|15804.7|15800.7|15783.2|15779.2|219
1646667000000|2022-03-07 15:30:00|15796.7|15792.7|15815.2|15811.2|15829.7|15825.7|15794.2|15790.2|279
1646667300000|2022-03-07 15:35:00|15817.2|15813.2|15814.2|15810.2|15833.2|15829.2|15812.7|15808.7|260
1646667600000|2022-03-07 15:40:00|15812.7|15808.7|15819.2|15815.2|15826.7|15822.7|15803.2|15799.2|202
1646667900000|2022-03-07 15:45:00|15818.2|15814.2|15810.7|15806.7|15827.2|15823.2|15800.7|15796.7|250
1646668200000|2022-03-07 15:50:00|15808.7|15804.7|15800.2|15796.2|15819.7|15815.7|15796.7|15792.7|422
1646668500000|2022-03-07 15:55:00|15798.7|15794.7|15814.2|15810.2|15824.2|15820.2|15797.2|15793.2|248
1646668800000|2022-03-07 16:00:00|15811.7|15807.7|15813.7|15809.7|15821.7|15817.7|15796.7|15792.7|209
1646669100000|2022-03-07 16:05:00|15816.2|15812.2|15805.7|15801.7|15823.2|15819.2|15796.7|15792.7|318
1646669400000|2022-03-07 16:10:00|15801.2|15797.2|15792.7|15788.7|15815.2|15811.2|15791.2|15787.2|135
1646669700000|2022-03-07 16:15:00|15793.2|15789.2|15831.2|15827.2|15832.2|15828.2|15793.2|15789.2|157
1646670000000|2022-03-07 16:20:00|15828.7|15824.7|15803.7|15799.7|15831.7|15827.7|15800.2|15796.2|152
1646670300000|2022-03-07 16:25:00|15808.2|15804.2|15796.7|15792.7|15818.7|15814.7|15796.7|15792.7|180
1646670600000|2022-03-07 16:30:00|15800.7|15796.7|15769.2|15765.2|15810.2|15806.2|15767.7|15763.7|355
1646670900000|2022-03-07 16:35:00|15766.2|15762.2|15766.2|15762.2|15778.2|15774.2|15756.7|15752.7|233
1646671200000|2022-03-07 16:40:00|15765.2|15761.2|15771.2|15767.2|15776.7|15772.7|15756.7|15752.7|215
1646671500000|2022-03-07 16:45:00|15773.7|15769.7|15785.2|15781.2|15811.7|15807.7|15769.7|15765.7|151
1646671800000|2022-03-07 16:50:00|15779.2|15775.2|15774.7|15770.7|15779.2|15775.2|15767.7|15763.7|104
1646672100000|2022-03-07 16:55:00|15767.2|15763.2|15752.7|15748.7|15767.2|15763.2|15738.7|15734.7|160
1646672400000|2022-03-07 17:00:00|15750.2|15746.2|15739.2|15735.2|15750.2|15746.2|15728.2|15724.2|105
1646672700000|2022-03-07 17:05:00|15743.2|15739.2|15747.7|15743.7|15752.2|15748.2|15737.7|15733.7|98
1646673000000|2022-03-07 17:10:00|15746.7|15742.7|15729.7|15725.7|15750.2|15746.2|15726.7|15722.7|189
1646673300000|2022-03-07 17:15:00|15730.2|15726.2|15726.2|15722.2|15746.2|15742.2|15721.7|15717.7|170
1646673600000|2022-03-07 17:20:00|15727.2|15723.2|15701.2|15697.2|15735.7|15731.7|15697.7|15693.7|273
1646673900000|2022-03-07 17:25:00|15702.2|15698.2|15703.2|15699.2|15709.7|15705.7|15694.7|15690.7|279
1646674200000|2022-03-07 17:30:00|15699.7|15695.7|15706.2|15702.2|15712.7|15708.7|15695.2|15691.2|111
1646674500000|2022-03-07 17:35:00|15707.2|15703.2|15726.2|15722.2|15732.2|15728.2|15707.2|15703.2|83
1646674800000|2022-03-07 17:40:00|15726.7|15722.7|15725.2|15721.2|15736.7|15732.7|15725.2|15721.2|55
1646675100000|2022-03-07 17:45:00|15726.7|15722.7|15750.7|15746.7|15753.7|15749.7|15721.7|15717.7|70
1646675400000|2022-03-07 17:50:00|15749.2|15745.2|15726.2|15722.2|15773.2|15769.2|15726.2|15722.2|148
1646675700000|2022-03-07 17:55:00|15724.2|15720.2|15722.7|15718.7|15734.7|15730.7|15710.7|15706.7|123
1646676000000|2022-03-07 18:00:00|15724.7|15720.7|15739.2|15735.2|15766.7|15762.7|15724.7|15720.7|65
1646676300000|2022-03-07 18:05:00|15742.2|15738.2|15733.7|15729.7|15746.2|15742.2|15733.7|15729.7|62
1646676600000|2022-03-07 18:10:00|15716.7|15712.7|15692.7|15688.7|15716.7|15712.7|15691.7|15687.7|106
1646676900000|2022-03-07 18:15:00|15697.7|15693.7|15683.7|15679.7|15698.7|15694.7|15678.2|15674.2|127
1646677200000|2022-03-07 18:20:00|15682.7|15678.7|15696.7|15692.7|15706.2|15702.2|15681.7|15677.7|99
1646677500000|2022-03-07 18:25:00|15704.2|15700.2|15711.2|15707.2|15715.2|15711.2|15697.7|15693.7|79
1646677800000|2022-03-07 18:30:00|15698.7|15694.7|15697.7|15693.7|15716.2|15712.2|15696.7|15692.7|66
1646678100000|2022-03-07 18:35:00|15697.2|15693.2|15708.7|15704.7|15711.2|15707.2|15691.7|15687.7|97
1646678400000|2022-03-07 18:40:00|15699.2|15695.2|15685.7|15681.7|15719.7|15715.7|15685.7|15681.7|59
1646678700000|2022-03-07 18:45:00|15687.7|15683.7|15679.2|15675.2|15690.7|15686.7|15673.7|15669.7|168
1646679000000|2022-03-07 18:50:00|15679.7|15675.7|15684.7|15680.7|15690.2|15686.2|15674.7|15670.7|90
1646679300000|2022-03-07 18:55:00|15680.2|15676.2|15672.2|15668.2|15684.2|15680.2|15659.2|15655.2|72
1646679600000|2022-03-07 19:00:00|15678.2|15674.2|15663.7|15659.7|15686.2|15682.2|15662.7|15658.7|62
1646679900000|2022-03-07 19:05:00|15673.2|15669.2|15676.2|15672.2|15684.2|15680.2|15659.2|15655.2|59
1646680200000|2022-03-07 19:10:00|15671.2|15667.2|15678.2|15674.2|15687.7|15683.7|15671.2|15667.2|111
1646680500000|2022-03-07 19:15:00|15685.7|15681.7|15705.2|15701.2|15705.2|15701.2|15674.7|15670.7|201
1646680800000|2022-03-07 19:20:00|15705.7|15701.7|15655.7|15651.7|15705.7|15701.7|15646.7|15642.7|134
1646681100000|2022-03-07 19:25:00|15656.2|15652.2|15658.7|15654.7|15665.2|15661.2|15652.2|15648.2|155
1646681400000|2022-03-07 19:30:00|15652.7|15648.7|15657.2|15653.2|15669.2|15665.2|15652.7|15648.7|94
1646681700000|2022-03-07 19:35:00|15662.2|15658.2|15656.2|15652.2|15664.2|15660.2|15648.7|15644.7|54
1646682000000|2022-03-07 19:40:00|15660.2|15656.2|15632.2|15628.2|15661.2|15657.2|15630.7|15626.7|118
1646682300000|2022-03-07 19:45:00|15635.7|15631.7|15657.7|15653.7|15657.7|15653.7|15627.7|15623.7|86
1646682600000|2022-03-07 19:50:00|15660.7|15656.7|15653.2|15649.2|15666.2|15662.2|15649.7|15645.7|101
1646682900000|2022-03-07 19:55:00|15646.7|15642.7|15642.2|15638.2|15663.2|15659.2|15632.7|15628.7|133
1646683200000|2022-03-07 20:00:00|15641.7|15637.7|15635.2|15631.2|15651.2|15647.2|15619.7|15615.7|116
1646683500000|2022-03-07 20:05:00|15632.7|15628.7|15635.7|15631.7|15635.7|15631.7|15616.7|15612.7|50
1646683800000|2022-03-07 20:10:00|15640.7|15636.7|15619.7|15615.7|15640.7|15636.7|15614.7|15610.7|93
1646684100000|2022-03-07 20:15:00|15616.7|15612.7|15614.2|15610.2|15622.2|15618.2|15601.2|15597.2|81
1646684400000|2022-03-07 20:20:00|15606.2|15602.2|15606.7|15602.7|15634.7|15630.7|15604.2|15600.2|159
1646684700000|2022-03-07 20:25:00|15608.2|15604.2|15625.7|15621.7|15629.7|15625.7|15608.2|15604.2|85
1646685000000|2022-03-07 20:30:00|15624.7|15620.7|15596.7|15592.7|15624.7|15620.7|15587.2|15583.2|159
1646685300000|2022-03-07 20:35:00|15596.2|15592.2|15596.7|15592.7|15605.2|15601.2|15585.2|15581.2|115
1646685600000|2022-03-07 20:40:00|15595.7|15591.7|15636.7|15632.7|15646.2|15642.2|15595.2|15591.2|176
1646685900000|2022-03-07 20:45:00|15637.2|15633.2|15619.2|15615.2|15640.7|15636.7|15619.2|15615.2|121
1646686200000|2022-03-07 20:50:00|15617.2|15613.2|15614.2|15610.2|15626.7|15622.7|15604.2|15600.2|137
1646686500000|2022-03-07 20:55:00|15610.2|15606.2|15626.2|15622.2|15642.7|15638.7|15610.2|15606.2|180
1646686800000|2022-03-07 21:00:00|15625.7|15621.7|15600.2|15596.2|15625.7|15621.7|15600.2|15596.2|45
1646687100000|2022-03-07 21:05:00|15596.7|15592.7|15588.7|15584.7|15598.2|15594.2|15582.7|15578.7|41
1646687400000|2022-03-07 21:10:00|15589.7|15585.7|15602.5|15584.5|15602.5|15591.2|15587.7|15583.7|19229332
1646687700000|2022-03-07 21:15:00|15602.2|15584.2|15596|15578|15606.5|15588.5|15596|15578|0
1646688000000|2022-03-07 21:20:00|15595.4|15577.4|15593.3|15575.3|15597.3|15579.3|15591.1|15573.1|0
1646688300000|2022-03-07 21:25:00|15593.7|15575.7|15589.4|15571.4|15597.9|15579.9|15589.4|15571.4|0
1646688600000|2022-03-07 21:30:00|15590.1|15572.1|15600.6|15582.6|15600.6|15582.6|15589.4|15571.4|0
1646688900000|2022-03-07 21:35:00|15601.2|15583.2|15590.8|15572.8|15603.2|15585.2|15589.5|15571.5|0
1646689200000|2022-03-07 21:40:00|15591.4|15573.4|15599.3|15581.3|15602.5|15584.5|15591.4|15573.4|0
1646689500000|2022-03-07 21:45:00|15598.9|15580.9|15600.2|15582.2|15605.8|15587.8|15595.3|15577.3|0
1646689800000|2022-03-07 21:50:00|15600.6|15582.6|15591.4|15573.4|15600.6|15582.6|15589.8|15571.8|0
1646690100000|2022-03-07 21:55:00|15592.7|15574.7|15589.5|15571.5|15594.7|15576.7|15589.1|15571.1|0
1646690400000|2022-03-07 22:00:00|15590.4|15572.4|15588.2|15570.2|15590.4|15572.4|15586.7|15568.7|0
1646690700000|2022-03-07 22:05:00|15588.7|15570.7|15587.2|15569.2|15588.7|15570.7|15585.4|15567.4|0
1646691000000|2022-03-07 22:10:00|15588.2|15570.2|15590.2|15572.2|15590.2|15572.2|15588.1|15570.1|0
1646691300000|2022-03-07 22:15:00|15590.1|15572.1|15589.2|15571.2|15590.2|15572.2|15588.1|15570.1|0
1646691600000|2022-03-07 22:20:00|15589.1|15571.1|15590.3|15572.3|15590.3|15572.3|15588.9|15570.9|0
1646691900000|2022-03-07 22:25:00|15590.2|15572.2|15589.4|15571.4|15590.2|15572.2|15589|15571|0
1646692200000|2022-03-07 22:30:00|15589.5|15571.5|15589.7|15571.7|15590.3|15572.3|15589.2|15571.2|0
1646692500000|2022-03-07 22:35:00|15589.6|15571.6|15589.5|15571.5|15590.4|15572.4|15589.2|15571.2|0
1646692800000|2022-03-07 22:40:00|15589.2|15571.2|15589.4|15571.4|15590.3|15572.3|15589.2|15571.2|0
1646693100000|2022-03-07 22:45:00|15589.2|15571.2|15588.1|15570.1|15589.8|15571.8|15588.1|15570.1|0
1646693400000|2022-03-07 22:50:00|15587.8|15569.8|15585.4|15567.4|15587.8|15569.8|15584|15566|0
1646693700000|2022-03-07 22:55:00|15585.5|15567.5|15587.3|15569.3|15588.3|15570.3|15584.7|15566.7|0
1646694000000|2022-03-07 23:00:00|15591.3|15573.3|15593.3|15575.3|15606|15588|15578.2|15560.2|0
1646694300000|2022-03-07 23:05:00|15593.6|15575.6|15589.9|15571.9|15594.9|15576.9|15583.8|15565.8|0
1646694600000|2022-03-07 23:10:00|15590.3|15572.3|15598.2|15580.2|15598.9|15580.9|15587|15569|0
1646694900000|2022-03-07 23:15:00|15598.5|15580.5|15596.1|15578.1|15600.2|15582.2|15592.3|15574.3|0
1646695200000|2022-03-07 23:20:00|15597.4|15579.4|15601|15583|15607.2|15589.2|15597.1|15579.1|0
1646695500000|2022-03-07 23:25:00|15601.4|15583.4|15595.8|15577.8|15605|15587|15595.2|15577.2|0
1646695800000|2022-03-07 23:30:00|15595.2|15577.2|15585|15567|15596.1|15578.1|15581.5|15563.5|0
1646696100000|2022-03-07 23:35:00|15585.4|15567.4|15588.7|15570.7|15591.9|15573.9|15585.4|15567.4|0
1646696400000|2022-03-07 23:40:00|15588.4|15570.4|15593.2|15575.2|15593.6|15575.6|15587.4|15569.4|0
1646696700000|2022-03-07 23:45:00|15592.9|15574.9|15587.4|15569.4|15596.8|15578.8|15585.7|15567.7|0
1646697000000|2022-03-07 23:50:00|15589|15571|15595.3|15577.3|15596.6|15578.6|15587.7|15569.7|0
1646697300000|2022-03-07 23:55:00|15595.7|15577.7|15592.4|15574.4|15598.9|15580.9|15592.4|15574.4|0
1646697600000|2022-03-08 00:00:00|15593.1|15575.1|15596.6|15578.6|15602.9|15584.9|15591.8|15573.8|0
1646697900000|2022-03-08 00:05:00|15596.3|15578.3|15604.2|15586.2|15604.8|15586.8|15593.7|15575.7|0
1646698200000|2022-03-08 00:10:00|15603.2|15585.2|15598.6|15580.6|15603.5|15585.5|15593.7|15575.7|0
1646698500000|2022-03-08 00:15:00|15599.9|15581.9|15628.7|15610.7|15639.4|15621.4|15597.6|15579.6|0
1646698800000|2022-03-08 00:20:00|15628.3|15610.3|15611.6|15593.6|15628.8|15610.8|15608.8|15590.8|0
1646699100000|2022-03-08 00:25:00|15612.1|15594.1|15601.3|15583.3|15614.7|15596.7|15597|15579|0
1646699400000|2022-03-08 00:30:00|15601|15583|15582.5|15564.5|15601.7|15583.7|15580.3|15562.3|0
1646699700000|2022-03-08 00:35:00|15582.4|15564.4|15610.7|15592.7|15611.8|15593.8|15579.1|15561.1|0
1646700000000|2022-03-08 00:40:00|15610.9|15592.9|15601.1|15583.1|15611.1|15593.1|15584.8|15566.8|0
1646700300000|2022-03-08 00:45:00|15601.3|15583.3|15592.9|15574.9|15612.3|15594.3|15590.1|15572.1|0
1646700600000|2022-03-08 00:50:00|15592.6|15574.6|15591.7|15573.7|15593.6|15575.6|15584.2|15566.2|0
1646700900000|2022-03-08 00:55:00|15591.6|15573.6|15584.4|15566.4|15597.2|15579.2|15584.4|15566.4|0
1646701200000|2022-03-08 01:00:00|15584.6|15566.6|15643.7|15639.7|15651.2|15647.2|15579.7|15566.6|434
1646701500000|2022-03-08 01:05:00|15644.7|15640.7|15687.2|15683.2|15687.2|15683.2|15633.7|15629.7|226
1646701800000|2022-03-08 01:10:00|15683.7|15679.7|15689.2|15685.2|15698.2|15694.2|15675.7|15671.7|142
1646702100000|2022-03-08 01:15:00|15689.7|15685.7|15741.7|15737.7|15743.2|15739.2|15689.7|15685.7|535
1646702400000|2022-03-08 01:20:00|15742.7|15738.7|15757.6|15753.6|15760.1|15756.1|15724.7|15720.7|161
1646702700000|2022-03-08 01:25:00|15758.6|15754.6|15759.4|15755.4|15768.9|15764.9|15758.1|15754.1|129
1646703000000|2022-03-08 01:30:00|15757.4|15753.4|15774.4|15770.4|15778.9|15774.9|15751.9|15747.9|272
1646703300000|2022-03-08 01:35:00|15773.4|15769.4|15743.4|15739.4|15783.9|15779.9|15740.9|15736.9|384
1646703600000|2022-03-08 01:40:00|15741.9|15737.9|15767.9|15763.9|15774.9|15770.9|15736.4|15732.4|307
1646703900000|2022-03-08 01:45:00|15765.4|15761.4|15753.9|15749.9|15769.9|15765.9|15744.9|15740.9|156
1646704200000|2022-03-08 01:50:00|15754.4|15750.4|15745.4|15741.4|15760.9|15756.9|15743.9|15739.9|105
1646704500000|2022-03-08 01:55:00|15746.9|15742.9|15746.4|15742.4|15751.4|15747.4|15742.4|15738.4|38
1646704800000|2022-03-08 02:00:00|15745.9|15741.9|15739.9|15735.9|15746.4|15742.4|15724.9|15720.9|184
1646705100000|2022-03-08 02:05:00|15743.4|15739.4|15719.9|15715.9|15752.9|15748.9|15716.9|15712.9|156
1646705400000|2022-03-08 02:10:00|15733.4|15729.4|15729.9|15725.9|15737.4|15733.4|15729.9|15725.9|44
1646705700000|2022-03-08 02:15:00|15728.9|15724.9|15731.9|15727.9|15743.9|15739.9|15728.9|15724.9|146
1646706000000|2022-03-08 02:20:00|15731.4|15727.4|15728.9|15724.9|15731.9|15727.9|15717.4|15713.4|25
1646706300000|2022-03-08 02:25:00|15727.4|15723.4|15713.9|15709.9|15727.4|15723.4|15712.9|15708.9|44
1646706600000|2022-03-08 02:30:00|15716.9|15712.9|15716.4|15712.4|15721.4|15717.4|15712.9|15708.9|42
1646706900000|2022-03-08 02:35:00|15712.4|15708.4|15719.9|15715.9|15721.9|15717.9|15712.4|15708.4|43
1646707200000|2022-03-08 02:40:00|15715.4|15711.4|15705.9|15701.9|15718.4|15714.4|15705.9|15701.9|67
1646707500000|2022-03-08 02:45:00|15706.9|15702.9|15702.4|15698.4|15708.9|15704.9|15692.9|15688.9|201
1646707800000|2022-03-08 02:50:00|15692.9|15688.9|15711.4|15707.4|15717.9|15713.9|15684.9|15680.9|107
1646708100000|2022-03-08 02:55:00|15715.4|15711.4|15711.9|15707.9|15725.4|15721.4|15707.4|15703.4|114
1646708400000|2022-03-08 03:00:00|15713.9|15709.9|15710.9|15706.9|15713.9|15709.9|15701.4|15697.4|116
1646708700000|2022-03-08 03:05:00|15707.9|15703.9|15712.9|15708.9|15716.9|15712.9|15702.9|15698.9|68
1646709000000|2022-03-08 03:10:00|15712.4|15708.4|15700.4|15696.4|15712.4|15708.4|15690.9|15686.9|103
1646709300000|2022-03-08 03:15:00|15694.4|15690.4|15695.4|15691.4|15705.4|15701.4|15691.9|15687.9|123
1646709600000|2022-03-08 03:20:00|15691.4|15687.4|15700.4|15696.4|15706.4|15702.4|15687.9|15683.9|128
1646709900000|2022-03-08 03:25:00|15696.4|15692.4|15712.9|15708.9|15712.9|15708.9|15696.4|15692.4|131
1646710200000|2022-03-08 03:30:00|15712.4|15708.4|15684.4|15680.4|15717.4|15713.4|15681.4|15677.4|402
1646710500000|2022-03-08 03:35:00|15686.4|15682.4|15700.9|15696.9|15711.9|15707.9|15681.9|15677.9|310
1646710800000|2022-03-08 03:40:00|15699.9|15695.9|15686.4|15682.4|15700.4|15696.4|15681.9|15677.9|331
1646711100000|2022-03-08 03:45:00|15686.9|15682.9|15750.9|15746.9|15782.9|15778.9|15681.9|15677.9|3993
1646711400000|2022-03-08 03:50:00|15753.9|15749.9|15767.9|15763.9|15776.4|15772.4|15732.4|15728.4|1482
1646711700000|2022-03-08 03:55:00|15769.4|15765.4|15744.4|15740.4|15800.4|15796.4|15742.9|15738.9|2384
1646712000000|2022-03-08 04:00:00|15743.9|15739.9|15757.9|15753.9|15761.9|15757.9|15726.4|15722.4|1562
1646712300000|2022-03-08 04:05:00|15757.4|15753.4|15744.4|15740.4|15758.9|15754.9|15731.9|15727.9|1027
1646712600000|2022-03-08 04:10:00|15742.9|15738.9|15751.9|15747.9|15759.9|15755.9|15725.4|15721.4|1433
1646712900000|2022-03-08 04:15:00|15750.9|15746.9|15764.9|15760.9|15789.9|15785.9|15750.9|15746.9|1549
1646713200000|2022-03-08 04:20:00|15763.9|15759.9|15765.4|15761.4|15780.4|15776.4|15751.4|15747.4|1091
1646713500000|2022-03-08 04:25:00|15762.9|15758.9|15780.9|15776.9|15789.4|15785.4|15757.9|15753.9|979
1646713800000|2022-03-08 04:30:00|15778.9|15774.9|15799.4|15795.4|15802.4|15798.4|15760.4|15756.4|1161
1646714100000|2022-03-08 04:35:00|15799.9|15795.9|15828.4|15824.4|15842.9|15838.9|15793.9|15789.9|1651
1646714400000|2022-03-08 04:40:00|15830.4|15826.4|15838.9|15834.9|15847.4|15843.4|15816.4|15812.4|1143
1646714700000|2022-03-08 04:45:00|15838.4|15834.4|15815.7|15811.7|15847.7|15843.7|15812.4|15808.4|1141
1646715000000|2022-03-08 04:50:00|15815.9|15811.9|15829.9|15825.9|15832.7|15828.7|15796.4|15792.4|912
1646715300000|2022-03-08 04:55:00|15828.7|15824.7|15831.9|15827.9|15845.4|15841.4|15826.9|15822.9|923
1646715600000|2022-03-08 05:00:00|15831.7|15827.7|15803.7|15799.7|15836.2|15832.2|15790.7|15786.7|1251
1646715900000|2022-03-08 05:05:00|15803.4|15799.4|15767.4|15763.4|15808.4|15804.4|15767.2|15763.2|1315
1646716200000|2022-03-08 05:10:00|15767.2|15763.2|15777.7|15773.7|15778.2|15774.2|15742.7|15738.7|1440
1646716500000|2022-03-08 05:15:00|15776.9|15772.9|15760.9|15756.9|15780.9|15776.9|15757.7|15753.7|830
1646716800000|2022-03-08 05:20:00|15760.4|15756.4|15774.2|15770.2|15782.7|15778.7|15754.7|15750.7|528
1646717100000|2022-03-08 05:25:00|15774.4|15770.4|15734.7|15730.7|15774.4|15770.4|15733.2|15729.2|937
1646717400000|2022-03-08 05:30:00|15734.4|15730.4|15729.9|15725.9|15741.9|15737.9|15708.2|15704.2|1080
1646717700000|2022-03-08 05:35:00|15730.4|15726.4|15728.4|15724.4|15749.2|15745.2|15723.7|15719.7|449
1646718000000|2022-03-08 05:40:00|15728.7|15724.7|15739.2|15735.2|15745.7|15741.7|15721.7|15717.7|383
1646718300000|2022-03-08 05:45:00|15738.9|15734.9|15707.2|15703.2|15739.9|15735.9|15703.7|15699.7|407
1646718600000|2022-03-08 05:50:00|15707.9|15703.9|15713.4|15709.4|15718.9|15714.9|15697.4|15693.4|573
1646718900000|2022-03-08 05:55:00|15713.7|15709.7|15723.4|15719.4|15737.4|15733.4|15711.4|15707.4|341
1646719200000|2022-03-08 06:00:00|15725.4|15721.4|15713.7|15709.7|15731.2|15727.2|15697.2|15693.2|612
1646719500000|2022-03-08 06:05:00|15715.7|15711.7|15725.9|15721.9|15731.4|15727.4|15709.9|15705.9|346
1646719800000|2022-03-08 06:10:00|15725.7|15721.7|15690.4|15686.4|15726.2|15722.2|15648.7|15644.7|1146
1646720100000|2022-03-08 06:15:00|15690.9|15686.9|15670.7|15666.7|15696.7|15692.7|15661.7|15657.7|965
1646720400000|2022-03-08 06:20:00|15670.4|15666.4|15630.9|15626.9|15678.2|15674.2|15614.2|15610.2|1622
1646720700000|2022-03-08 06:25:00|15630.7|15626.7|15605.9|15601.9|15647.9|15643.9|15583.2|15579.2|1835
1646721000000|2022-03-08 06:30:00|15607.2|15603.2|15660.2|15656.2|15672.2|15668.2|15588.9|15584.9|1516
1646721300000|2022-03-08 06:35:00|15661.2|15657.2|15658.4|15654.4|15690.9|15686.9|15653.9|15649.9|899
1646721600000|2022-03-08 06:40:00|15659.2|15655.2|15665.2|15661.2|15672.7|15668.7|15644.7|15640.7|594
1646721900000|2022-03-08 06:45:00|15665.4|15661.4|15666.9|15662.9|15677.4|15673.4|15657.4|15653.4|383
1646722200000|2022-03-08 06:50:00|15665.7|15661.7|15696.2|15692.2|15706.2|15702.2|15661.4|15657.4|657
1646722500000|2022-03-08 06:55:00|15696.4|15692.4|15706.9|15702.9|15719.7|15715.7|15693.7|15689.7|810
1646722800000|2022-03-08 07:00:00|15707.7|15703.7|15668.9|15664.9|15719.4|15715.4|15665.4|15661.4|577
1646723100000|2022-03-08 07:05:00|15669.7|15665.7|15639.9|15635.9|15677.2|15673.2|15622.9|15618.9|797
1646723400000|2022-03-08 07:10:00|15639.7|15635.7|15629.4|15625.4|15641.2|15637.2|15597.9|15593.9|1074
1646723700000|2022-03-08 07:15:00|15629.7|15625.7|15639.4|15635.4|15653.9|15649.9|15611.4|15607.4|897
1646724000000|2022-03-08 07:20:00|15639.7|15635.7|15636.9|15632.9|15652.7|15648.7|15625.7|15621.7|398
1646724300000|2022-03-08 07:25:00|15636.7|15632.7|15656.9|15652.9|15665.9|15661.9|15625.4|15621.4|562
1646724600000|2022-03-08 07:30:00|15656.4|15652.4|15631.9|15627.9|15664.9|15660.9|15628.7|15624.7|606
1646724900000|2022-03-08 07:35:00|15632.2|15628.2|15644.9|15640.9|15655.9|15651.9|15614.2|15610.2|386
1646725200000|2022-03-08 07:40:00|15644.7|15640.7|15679.7|15675.7|15685.4|15681.4|15637.7|15633.7|343
1646725500000|2022-03-08 07:45:00|15679.9|15675.9|15664.2|15660.2|15684.9|15680.9|15656.2|15652.2|385
1646725800000|2022-03-08 07:50:00|15663.9|15659.9|15642.2|15638.2|15665.2|15661.2|15629.4|15625.4|617
1646726100000|2022-03-08 07:55:00|15641.9|15637.9|15618.7|15614.7|15641.9|15637.9|15615.7|15611.7|692
1646726400000|2022-03-08 08:00:00|15619.2|15615.2|15670.7|15666.7|15672.2|15668.2|15616.9|15612.9|770
1646726700000|2022-03-08 08:05:00|15670.4|15666.4|15697.7|15693.7|15701.2|15697.2|15663.9|15659.9|788
1646727000000|2022-03-08 08:10:00|15697.4|15693.4|15731.4|15727.4|15734.4|15730.4|15690.2|15686.2|1473
1646727300000|2022-03-08 08:15:00|15733.9|15729.9|15732.4|15728.4|15759.7|15755.7|15711.2|15707.2|1341
1646727600000|2022-03-08 08:20:00|15733.4|15729.4|15775.2|15771.2|15779.4|15775.4|15727.9|15723.9|1154
1646727900000|2022-03-08 08:25:00|15774.9|15770.9|15788.4|15784.4|15798.2|15794.2|15763.2|15759.2|1193
1646728200000|2022-03-08 08:30:00|15788.7|15784.7|15804.4|15800.4|15835.4|15831.4|15778.4|15774.4|1804
1646728500000|2022-03-08 08:35:00|15806.2|15802.2|15852.7|15848.7|15853.2|15849.2|15796.4|15792.4|1510
1646728800000|2022-03-08 08:40:00|15852.9|15848.9|15808.7|15804.7|15862.4|15858.4|15806.2|15802.2|1306
1646729100000|2022-03-08 08:45:00|15809.2|15805.2|15798.7|15794.7|15823.2|15819.2|15784.9|15780.9|1084
1646729400000|2022-03-08 08:50:00|15798.9|15794.9|15774.2|15770.2|15800.7|15796.7|15759.7|15755.7|878
1646729700000|2022-03-08 08:55:00|15773.9|15769.9|15833.2|15829.2|15833.2|15829.2|15767.7|15763.7|1061
1646730000000|2022-03-08 09:00:00|15833.7|15829.7|15869.9|15865.9|15880.4|15876.4|15829.9|15825.9|818
1646730300000|2022-03-08 09:05:00|15869.7|15865.7|15866.7|15862.7|15881.7|15877.7|15840.2|15836.2|1371
1646730600000|2022-03-08 09:10:00|15865.9|15861.9|15887.9|15883.9|15898.4|15894.4|15861.9|15857.9|1153
1646730900000|2022-03-08 09:15:00|15888.4|15884.4|15890.7|15886.7|15920.4|15916.4|15888.4|15884.4|1531
1646731200000|2022-03-08 09:20:00|15890.9|15886.9|15899.2|15895.2|15922.4|15918.4|15876.9|15872.9|1880
1646731500000|2022-03-08 09:25:00|15898.9|15894.9|15907.7|15903.7|15933.7|15929.7|15896.4|15892.4|1074
1646731800000|2022-03-08 09:30:00|15907.9|15903.9|15941.7|15937.7|15943.4|15939.4|15892.7|15888.7|1364
1646732100000|2022-03-08 09:35:00|15941.9|15937.9|15918.9|15914.9|15946.4|15942.4|15913.2|15909.2|1354
1646732400000|2022-03-08 09:40:00|15919.2|15915.2|15941.7|15937.7|15947.9|15943.9|15900.4|15896.4|1029
1646732700000|2022-03-08 09:45:00|15940.7|15936.7|15939.7|15935.7|15945.9|15941.9|15908.7|15904.7|1337
1646733000000|2022-03-08 09:50:00|15939.4|15935.4|15924.4|15920.4|15940.4|15936.4|15908.2|15904.2|1509
1646733300000|2022-03-08 09:55:00|15922.9|15918.9|15938.2|15934.2|15938.4|15934.4|15908.7|15904.7|2210
1646733600000|2022-03-08 10:00:00|15940.2|15936.2|15947.9|15943.9|15953.2|15949.2|15930.2|15926.2|476
1646733900000|2022-03-08 10:05:00|15946.9|15942.9|15898.7|15894.7|15949.9|15945.9|15898.2|15894.2|299
1646734200000|2022-03-08 10:10:00|15916.7|15898.7|15926|15908|15936.2|15918.2|15910.9|15892.9|18063858
1646734500000|2022-03-08 10:15:00|15926.9|15908.9|15848.5|15830.5|15926.9|15908.9|15845|15827|0
1646734800000|2022-03-08 10:20:00|15848.2|15830.2|15870|15852|15873|15855|15847.7|15829.7|0
1646735100000|2022-03-08 10:25:00|15869.1|15851.1|15918.8|15900.8|15923.6|15905.6|15868.8|15850.8|0
1646735400000|2022-03-08 10:30:00|15919|15901|15889.1|15871.1|15919|15901|15882|15864|0
1646735700000|2022-03-08 10:35:00|15889.3|15871.3|15884.1|15866.1|15910.6|15892.6|15879.8|15861.8|0
1646736000000|2022-03-08 10:40:00|15884.6|15866.6|15894.2|15890.2|15903.7|15899.7|15875.4|15866.6|114
1646736300000|2022-03-08 10:45:00|15893.7|15889.7|15909.9|15905.9|15912.9|15908.9|15886.7|15882.7|62
1646736600000|2022-03-08 10:50:00|15910.2|15906.2|15907.4|15903.4|15922.9|15918.9|15905.4|15901.4|92
1646736900000|2022-03-08 10:55:00|15907.2|15903.2|15934.2|15930.2|15942.2|15938.2|15906.9|15902.9|120
1646737200000|2022-03-08 11:00:00|15933.9|15929.9|15941.4|15937.4|15944.2|15940.2|15924.7|15920.7|124
1646737500000|2022-03-08 11:05:00|15941.9|15937.9|15933.2|15929.2|15942.9|15938.9|15922.9|15918.9|108
1646737800000|2022-03-08 11:10:00|15932.9|15928.9|15950.4|15946.4|15953.2|15949.2|15931.2|15927.2|122
1646738100000|2022-03-08 11:15:00|15949.9|15945.9|15928.9|15924.9|15949.9|15945.9|15928.9|15924.9|145
1646738400000|2022-03-08 11:20:00|15930.9|15926.9|15942.4|15938.4|15942.4|15938.4|15929.4|15925.4|36
1646738700000|2022-03-08 11:25:00|15944.4|15940.4|15952.4|15948.4|15954.9|15950.9|15943.9|15939.9|19
1646739000000|2022-03-08 11:30:00|15949.4|15945.4|15946.4|15942.4|15949.4|15945.4|15941.9|15937.9|11
1646739300000|2022-03-08 11:35:00|15943.4|15939.4|15942.4|15938.4|15943.4|15939.4|15938.9|15934.9|5
1646739600000|2022-03-08 11:40:00|15948.9|15944.9|15921.9|15917.9|15948.9|15944.9|15913.4|15909.4|282
1646739900000|2022-03-08 11:45:00|15928.4|15924.4|15946.4|15942.4|15946.4|15942.4|15924.4|15920.4|10
1646740200000|2022-03-08 11:50:00|15945.9|15941.9|15955.9|15951.9|15955.9|15951.9|15945.4|15941.4|185
1646740500000|2022-03-08 11:55:00|15957.4|15953.4|15969.9|15965.9|15969.9|15965.9|15957.4|15953.4|180
1646740800000|2022-03-08 12:00:00|15971.9|15967.9|15993.4|15989.4|15993.4|15989.4|15965.9|15961.9|468
1646741100000|2022-03-08 12:05:00|15995.9|15991.9|15998.9|15994.9|16003.4|15999.4|15992.4|15988.4|268
1646741400000|2022-03-08 12:10:00|16000.4|15996.4|16009.4|16005.4|16009.4|16005.4|15993.4|15989.4|179
1646741700000|2022-03-08 12:15:00|16010.4|16006.4|16007.4|16003.4|16012.9|16008.9|16001.4|15997.4|61
1646742000000|2022-03-08 12:20:00|16008.4|16004.4|16010.4|16006.4|16013.4|16009.4|16003.9|15999.9|95
1646742300000|2022-03-08 12:25:00|16011.9|16007.9|16003.9|15999.9|16020.9|16016.9|15999.4|15995.4|115
1646742600000|2022-03-08 12:30:00|16005.9|16001.9|15988.4|15984.4|16006.4|16002.4|15981.9|15977.9|48
1646742900000|2022-03-08 12:35:00|15991.9|15987.9|15967.4|15963.4|15992.4|15988.4|15967.4|15963.4|83
1646743200000|2022-03-08 12:40:00|15970.9|15966.9|15945.9|15941.9|15970.9|15966.9|15941.9|15937.9|145
1646743500000|2022-03-08 12:45:00|15939.4|15935.4|15940.9|15936.9|15944.4|15940.4|15934.4|15930.4|30
1646743800000|2022-03-08 12:50:00|15933.9|15929.9|15918.9|15914.9|15933.9|15929.9|15918.9|15914.9|97
1646744100000|2022-03-08 12:55:00|15921.4|15917.4|15928.4|15924.4|15928.4|15924.4|15915.9|15911.9|41
1646744400000|2022-03-08 13:00:00|15929.4|15925.4|15929.4|15925.4|15929.4|15925.4|15909.9|15905.9|107
1646744700000|2022-03-08 13:05:00|15929.9|15925.9|15924.4|15920.4|15933.9|15929.9|15920.9|15916.9|49
1646745000000|2022-03-08 13:10:00|15925.9|15921.9|15876.9|15872.9|15929.4|15925.4|15876.9|15872.9|149
1646745300000|2022-03-08 13:15:00|15884.9|15880.9|15895.4|15891.4|15895.4|15891.4|15884.4|15880.4|27
1646745600000|2022-03-08 13:20:00|15894.9|15890.9|15892.4|15888.4|15895.9|15891.9|15884.9|15880.9|34
1646745900000|2022-03-08 13:25:00|15889.9|15885.9|15895.9|15891.9|15904.9|15900.9|15889.9|15885.9|55
1646746200000|2022-03-08 13:30:00|15894.4|15890.4|15897.4|15893.4|15898.4|15894.4|15884.9|15880.9|35
1646746500000|2022-03-08 13:35:00|15894.9|15890.9|15909.4|15905.4|15914.9|15910.9|15894.9|15890.9|52
1646746800000|2022-03-08 13:40:00|15912.4|15908.4|15915.4|15911.4|15919.9|15915.9|15903.4|15899.4|39
1646747100000|2022-03-08 13:45:00|15914.4|15910.4|15919.4|15915.4|15920.4|15916.4|15905.9|15901.9|19
1646747400000|2022-03-08 13:50:00|15918.9|15914.9|15933.9|15929.9|15942.4|15938.4|15918.9|15914.9|71
1646747700000|2022-03-08 13:55:00|15942.9|15938.9|15889.4|15885.4|15943.9|15939.9|15883.9|15879.9|93
1646748000000|2022-03-08 14:00:00|15901.4|15897.4|15888.4|15884.4|15906.4|15902.4|15888.4|15884.4|144
1646748300000|2022-03-08 14:05:00|15891.9|15887.9|15877.9|15873.9|15899.4|15895.4|15877.9|15873.9|140
1646748600000|2022-03-08 14:10:00|15877.4|15873.4|15878.9|15874.9|15889.4|15885.4|15876.9|15872.9|363
1646748900000|2022-03-08 14:15:00|15878.4|15874.4|15875.4|15871.4|15884.9|15880.9|15872.4|15868.4|198
1646749200000|2022-03-08 14:20:00|15874.9|15870.9|15892.4|15888.4|15894.9|15890.9|15873.9|15869.9|197
1646749500000|2022-03-08 14:25:00|15889.4|15885.4|15869.9|15865.9|15890.9|15886.9|15864.9|15860.9|96
1646749800000|2022-03-08 14:30:00|15875.9|15871.9|15841.9|15837.9|15889.9|15885.9|15829.9|15825.9|483
1646750100000|2022-03-08 14:35:00|15844.9|15840.9|15840.9|15836.9|15897.9|15893.9|15837.4|15833.4|364
1646750400000|2022-03-08 14:40:00|15848.9|15844.9|15900.4|15896.4|15907.9|15903.9|15819.9|15815.9|448
1646750700000|2022-03-08 14:45:00|15899.9|15895.9|15883.9|15879.9|15923.4|15919.4|15883.9|15879.9|407
1646751000000|2022-03-08 14:50:00|15892.4|15888.4|15859.9|15855.9|15892.4|15888.4|15854.9|15850.9|172
1646751300000|2022-03-08 14:55:00|15862.4|15858.4|15857.4|15853.4|15867.4|15863.4|15843.9|15839.9|163
1646751600000|2022-03-08 15:00:00|15859.4|15855.4|15814.9|15810.9|15859.4|15855.4|15803.9|15799.9|263
1646751900000|2022-03-08 15:05:00|15815.4|15811.4|15797.4|15793.4|15821.9|15817.9|15788.9|15784.9|562
1646752200000|2022-03-08 15:10:00|15797.9|15793.9|15838.9|15834.9|15838.9|15834.9|15797.4|15793.4|305
1646752500000|2022-03-08 15:15:00|15837.4|15833.4|15881.9|15877.9|15881.9|15877.9|15831.9|15827.9|344
1646752800000|2022-03-08 15:20:00|15887.9|15883.9|15832.9|15828.9|15895.4|15891.4|15831.9|15827.9|234
1646753100000|2022-03-08 15:25:00|15834.4|15830.4|15824.9|15820.9|15834.4|15830.4|15813.9|15809.9|113
1646753400000|2022-03-08 15:30:00|15819.9|15815.9|15789.9|15785.9|15837.9|15833.9|15789.9|15785.9|335
1646753700000|2022-03-08 15:35:00|15788.4|15784.4|15787.9|15783.9|15797.9|15793.9|15769.4|15765.4|378
1646754000000|2022-03-08 15:40:00|15794.9|15790.9|15807.9|15803.9|15807.9|15803.9|15785.9|15781.9|295
1646754300000|2022-03-08 15:45:00|15806.4|15802.4|15827.9|15823.9|15827.9|15823.9|15788.9|15784.9|469
1646754600000|2022-03-08 15:50:00|15826.4|15822.4|15842.4|15838.4|15844.4|15840.4|15797.9|15793.9|236
1646754900000|2022-03-08 15:55:00|15840.9|15836.9|15857.4|15853.4|15862.9|15858.9|15828.4|15824.4|510
1646755200000|2022-03-08 16:00:00|15859.9|15855.9|15866.4|15862.4|15874.9|15870.9|15846.4|15842.4|191
1646755500000|2022-03-08 16:05:00|15868.9|15864.9|15861.9|15857.9|15869.9|15865.9|15843.4|15839.4|302
1646755800000|2022-03-08 16:10:00|15861.4|15857.4|15874.9|15870.9|15874.9|15870.9|15850.9|15846.9|280
1646756100000|2022-03-08 16:15:00|15873.4|15869.4|15870.9|15866.9|15879.4|15875.4|15848.9|15844.9|198
1646756400000|2022-03-08 16:20:00|15871.9|15867.9|15831.9|15827.9|15876.9|15872.9|15825.9|15821.9|310
1646756700000|2022-03-08 16:25:00|15832.9|15828.9|15838.4|15834.4|15849.4|15845.4|15824.4|15820.4|649
1646757000000|2022-03-08 16:30:00|15836.4|15832.4|15797.9|15793.9|15836.4|15832.4|15779.4|15775.4|347
1646757300000|2022-03-08 16:35:00|15798.9|15794.9|15783.9|15779.9|15800.9|15796.9|15774.4|15770.4|204
1646757600000|2022-03-08 16:40:00|15790.4|15786.4|15798.4|15794.4|15799.4|15795.4|15786.4|15782.4|125
1646757900000|2022-03-08 16:45:00|15807.4|15803.4|15848.9|15844.9|15848.9|15844.9|15804.4|15800.4|137
1646758200000|2022-03-08 16:50:00|15842.4|15838.4|15867.9|15863.9|15869.9|15865.9|15840.9|15836.9|281
1646758500000|2022-03-08 16:55:00|15870.9|15866.9|15861.9|15857.9|15879.4|15875.4|15855.9|15851.9|377
1646758800000|2022-03-08 17:00:00|15864.9|15860.9|15894.9|15890.9|15898.9|15894.9|15854.9|15850.9|268
1646759100000|2022-03-08 17:05:00|15892.9|15888.9|15924.4|15920.4|15927.9|15923.9|15892.9|15888.9|374
1646759400000|2022-03-08 17:10:00|15925.4|15921.4|15971.4|15967.4|15971.9|15967.9|15914.9|15910.9|518
1646759700000|2022-03-08 17:15:00|15971.9|15967.9|16028.4|16024.4|16029.9|16025.9|15969.4|15965.4|745
1646760000000|2022-03-08 17:20:00|16021.9|16017.9|15989.9|15985.9|16039.9|16035.9|15973.4|15969.4|659
1646760300000|2022-03-08 17:25:00|15984.9|15980.9|16035.4|16031.4|16042.9|16038.9|15971.9|15967.9|406
1646760600000|2022-03-08 17:30:00|16040.9|16036.9|16066.4|16062.4|16070.9|16066.9|16019.4|16015.4|281
1646760900000|2022-03-08 17:35:00|16067.4|16063.4|16062.4|16058.4|16068.4|16064.4|16038.9|16034.9|300
1646761200000|2022-03-08 17:40:00|16063.9|16059.9|16055.4|16051.4|16063.9|16059.9|16027.9|16023.9|124
1646761500000|2022-03-08 17:45:00|16058.4|16054.4|16049.4|16045.4|16069.4|16065.4|16046.4|16042.4|123
1646761800000|2022-03-08 17:50:00|16045.9|16041.9|16083.4|16079.4|16083.4|16079.4|16031.4|16027.4|250
1646762100000|2022-03-08 17:55:00|16082.4|16078.4|16056.9|16052.9|16082.4|16078.4|16053.9|16049.9|166
1646762400000|2022-03-08 18:00:00|16060.4|16056.4|16086.4|16082.4|16089.9|16085.9|16060.4|16056.4|130
1646762700000|2022-03-08 18:05:00|16091.4|16087.4|16098.4|16094.4|16100.4|16096.4|16074.9|16070.9|187
1646763000000|2022-03-08 18:10:00|16099.9|16095.9|16086.9|16082.9|16099.9|16095.9|16085.9|16081.9|187
1646763300000|2022-03-08 18:15:00|16088.4|16084.4|16116.9|16112.9|16117.4|16113.4|16086.9|16082.9|313
1646763600000|2022-03-08 18:20:00|16119.4|16115.4|16068.9|16064.9|16119.4|16115.4|16064.9|16060.9|206
1646763900000|2022-03-08 18:25:00|16067.9|16063.9|16022.4|16018.4|16069.4|16065.4|16020.9|16016.9|508
1646764200000|2022-03-08 18:30:00|16023.9|16019.9|15963.4|15959.4|16023.9|16019.9|15961.4|15957.4|703
1646764500000|2022-03-08 18:35:00|15966.4|15962.4|15958.4|15954.4|15969.9|15965.9|15952.9|15948.9|101
1646764800000|2022-03-08 18:40:00|15956.4|15952.4|15960.9|15956.9|15969.4|15965.4|15932.9|15928.9|125
1646765100000|2022-03-08 18:45:00|15966.9|15962.9|15939.4|15935.4|15972.9|15968.9|15930.4|15926.4|100
1646765400000|2022-03-08 18:50:00|15942.4|15938.4|15922.9|15918.9|15946.9|15942.9|15922.4|15918.4|79
1646765700000|2022-03-08 18:55:00|15929.4|15925.4|15911.9|15907.9|15931.4|15927.4|15905.9|15901.9|163
1646766000000|2022-03-08 19:00:00|15904.9|15900.9|15885.9|15881.9|15907.9|15903.9|15867.9|15863.9|198
1646766300000|2022-03-08 19:05:00|15888.4|15884.4|15907.9|15903.9|15918.9|15914.9|15886.4|15882.4|152
1646766600000|2022-03-08 19:10:00|15906.9|15902.9|15903.4|15899.4|15914.9|15910.9|15879.9|15875.9|113
1646766900000|2022-03-08 19:15:00|15913.9|15909.9|15917.9|15913.9|15924.9|15920.9|15894.9|15890.9|65
1646767200000|2022-03-08 19:20:00|15917.4|15913.4|15924.4|15920.4|15925.4|15921.4|15884.4|15880.4|68
1646767500000|2022-03-08 19:25:00|15918.4|15914.4|15966.9|15962.9|15966.9|15962.9|15917.9|15913.9|24
1646767800000|2022-03-08 19:30:00|15954.9|15950.9|15934.4|15930.4|15958.9|15954.9|15934.4|15930.4|105
1646768100000|2022-03-08 19:35:00|15946.9|15942.9|15968.9|15964.9|15984.9|15980.9|15946.4|15942.4|170
1646768400000|2022-03-08 19:40:00|15971.4|15967.4|15962.4|15958.4|15971.4|15967.4|15953.4|15949.4|47
1646768700000|2022-03-08 19:45:00|15992.4|15988.4|16005.9|16001.9|16011.4|16007.4|15992.4|15988.4|21
1646769000000|2022-03-08 19:50:00|16012.4|16008.4|15985.4|15981.4|16014.4|16010.4|15985.4|15981.4|294
1646769300000|2022-03-08 19:55:00|15985.9|15981.9|15964.9|15960.9|15999.4|15995.4|15954.4|15950.4|72
1646769600000|2022-03-08 20:00:00|15958.4|15954.4|16013.4|16009.4|16022.4|16018.4|15958.4|15954.4|165
1646769900000|2022-03-08 20:05:00|16010.9|16006.9|16017.9|16013.9|16023.9|16019.9|16004.9|16000.9|221
1646770200000|2022-03-08 20:10:00|16016.9|16012.9|15979.4|15975.4|16022.4|16018.4|15970.4|15966.4|205
1646770500000|2022-03-08 20:15:00|15993.4|15989.4|15983.9|15979.9|15993.4|15989.4|15973.4|15969.4|52
1646770800000|2022-03-08 20:20:00|15982.9|15978.9|15982.4|15978.4|15984.4|15980.4|15963.9|15959.9|38
1646771100000|2022-03-08 20:25:00|15982.9|15978.9|15937.9|15933.9|15982.9|15978.9|15936.4|15932.4|88
1646771400000|2022-03-08 20:30:00|15934.9|15930.9|15896.4|15892.4|15934.9|15930.9|15888.9|15884.9|86
1646771700000|2022-03-08 20:35:00|15896.9|15892.9|15940.9|15936.9|15941.4|15937.4|15895.9|15891.9|69
1646772000000|2022-03-08 20:40:00|15942.4|15938.4|15920.9|15916.9|15953.9|15949.9|15920.9|15916.9|51
1646772300000|2022-03-08 20:45:00|15913.9|15909.9|15923.9|15919.9|15938.4|15934.4|15908.9|15904.9|68
1646772600000|2022-03-08 20:50:00|15940.9|15936.9|15936.4|15932.4|15963.9|15959.9|15928.9|15924.9|28
1646772900000|2022-03-08 20:55:00|15931.9|15927.9|15922.4|15918.4|15931.9|15927.9|15902.9|15898.9|61
1646773200000|2022-03-08 21:00:00|15920.4|15916.4|15901.9|15897.9|15922.4|15918.4|15899.9|15895.9|56
1646773500000|2022-03-08 21:05:00|15901.4|15897.4|15901.9|15897.9|15901.9|15897.9|15895.9|15891.9|33
1646773800000|2022-03-08 21:10:00|15902.9|15898.9|15916.4|15898.4|15918.4|15908.4|15902.9|15897.4|18149608
1646774100000|2022-03-08 21:15:00|15917.4|15899.4|15902.6|15884.6|15918.7|15900.7|15902.6|15884.6|0
1646774400000|2022-03-08 21:20:00|15902.9|15884.9|15900.6|15882.6|15904.6|15886.6|15898.6|15880.6|0
1646774700000|2022-03-08 21:25:00|15901.3|15883.3|15904.4|15886.4|15904.4|15886.4|15896.7|15878.7|0
1646775000000|2022-03-08 21:30:00|15904.8|15886.8|15897.4|15879.4|15905.5|15887.5|15896.7|15878.7|0
1646775300000|2022-03-08 21:35:00|15897.1|15879.1|15895.1|15877.1|15901.4|15883.4|15894.7|15876.7|0
1646775600000|2022-03-08 21:40:00|15895.8|15877.8|15892.4|15874.4|15897.1|15879.1|15890.4|15872.4|0
1646775900000|2022-03-08 21:45:00|15893.1|15875.1|15901.5|15883.5|15903.1|15885.1|15890.6|15872.6|0
1646776200000|2022-03-08 21:50:00|15901.8|15883.8|15903.1|15885.1|15910.9|15892.9|15900.8|15882.8|0
1646776500000|2022-03-08 21:55:00|15903.5|15885.5|15901.4|15883.4|15907.2|15889.2|15897.1|15879.1|0
1646776800000|2022-03-08 22:00:00|15902.1|15884.1|15901.7|15883.7|15902.1|15884.1|15899.7|15881.7|0
1646777100000|2022-03-08 22:05:00|15901.2|15883.2|15899.4|15881.4|15901.3|15883.3|15897.2|15879.2|0
1646777400000|2022-03-08 22:10:00|15899.5|15881.5|15900.3|15882.3|15903|15885|15899.4|15881.4|0
1646777700000|2022-03-08 22:15:00|15900.6|15882.6|15899.1|15881.1|15901.2|15883.2|15899.1|15881.1|0
1646778000000|2022-03-08 22:20:00|15899.2|15881.2|15899|15881|15899.4|15881.4|15899|15881|0
1646778300000|2022-03-08 22:25:00|15898.3|15880.3|15897.6|15879.6|15898.3|15880.3|15897.3|15879.3|0
1646778600000|2022-03-08 22:30:00|15898|15880|15897.2|15879.2|15898.1|15880.1|15896.6|15878.6|0
1646778900000|2022-03-08 22:35:00|15896.9|15878.9|15895.4|15877.4|15896.9|15878.9|15895|15877|0
1646779200000|2022-03-08 22:40:00|15895.1|15877.1|15895.1|15877.1|15895.1|15877.1|15894.5|15876.5|0
1646779500000|2022-03-08 22:45:00|15895|15877|15900.9|15882.9|15901|15883|15895|15877|0
1646779800000|2022-03-08 22:50:00|15898.8|15880.8|15899.8|15881.8|15901.3|15883.3|15898.6|15880.6|0
1646780100000|2022-03-08 22:55:00|15899.7|15881.7|15901|15883|15902.1|15884.1|15899.5|15881.5|0
1646780400000|2022-03-08 23:00:00|15904.9|15886.9|15921.1|15903.1|15924|15906|15902.8|15884.8|0
1646780700000|2022-03-08 23:05:00|15921.5|15903.5|15919.5|15901.5|15923.5|15905.5|15917.4|15899.4|0
1646781000000|2022-03-08 23:10:00|15919.8|15901.8|15924.8|15906.8|15926.2|15908.2|15913.4|15895.4|0
1646781300000|2022-03-08 23:15:00|15924.2|15906.2|15920.7|15902.7|15924.5|15906.5|15916|15898|0
1646781600000|2022-03-08 23:20:00|15919.7|15901.7|15921|15903|15924.1|15906.1|15915|15897|0
1646781900000|2022-03-08 23:25:00|15920.7|15902.7|15928.1|15910.1|15929.1|15911.1|15919|15901|0
1646782200000|2022-03-08 23:30:00|15928.4|15910.4|15941.9|15923.9|15944.5|15926.5|15928.4|15910.4|0
1646782500000|2022-03-08 23:35:00|15941.2|15923.2|15941.9|15923.9|15944.5|15926.5|15939.8|15921.8|0
1646782800000|2022-03-08 23:40:00|15941.2|15923.2|15943.5|15925.5|15945.2|15927.2|15939.2|15921.2|0
1646783100000|2022-03-08 23:45:00|15943.7|15925.7|15941.8|15923.8|15950.8|15932.8|15940.5|15922.5|0
1646783400000|2022-03-08 23:50:00|15941.5|15923.5|15947.2|15929.2|15950.6|15932.6|15936.1|15918.1|0
1646783700000|2022-03-08 23:55:00|15947.9|15929.9|15950.6|15932.6|15954.6|15936.6|15941.2|15923.2|0
1646784000000|2022-03-09 00:00:00|15950.2|15932.2|15956.9|15938.9|15959.6|15941.6|15949.5|15931.5|0
1646784300000|2022-03-09 00:05:00|15956.6|15938.6|15957.3|15939.3|15961.3|15943.3|15954.6|15936.6|0
1646784600000|2022-03-09 00:10:00|15956.6|15938.6|15953.9|15935.9|15958.6|15940.6|15952.6|15934.6|0
1646784900000|2022-03-09 00:15:00|15953.6|15935.6|15948.6|15930.6|15966.4|15948.4|15944|15926|0
1646785200000|2022-03-09 00:20:00|15948.2|15930.2|15949.3|15931.3|15952.2|15934.2|15942.3|15924.3|0
1646785500000|2022-03-09 00:25:00|15948.8|15930.8|15962.7|15944.7|15967.4|15949.4|15948.8|15930.8|0
1646785800000|2022-03-09 00:30:00|15962.5|15944.5|15939|15921|15962.9|15944.9|15937.4|15919.4|0
1646786100000|2022-03-09 00:35:00|15938.5|15920.5|15941.6|15923.6|15953.4|15935.4|15937.3|15919.3|0
1646786400000|2022-03-09 00:40:00|15941.8|15923.8|15952.6|15934.6|15952.6|15934.6|15939.9|15921.9|0
1646786700000|2022-03-09 00:45:00|15952.5|15934.5|15951.5|15933.5|15956|15938|15939|15921|0
1646787000000|2022-03-09 00:50:00|15951.3|15933.3|15954.4|15936.4|15957.7|15939.7|15946.3|15928.3|0
1646787300000|2022-03-09 00:55:00|15954.8|15936.8|15963.1|15945.1|15964.2|15946.2|15950.7|15932.7|0
1646787600000|2022-03-09 01:00:00|15963.6|15945.6|15914.9|15910.9|15968.4|15950.4|15914.9|15910.9|311
1646787900000|2022-03-09 01:05:00|15918.4|15914.4|15925.9|15921.9|15930.4|15926.4|15900.9|15896.9|302
1646788200000|2022-03-09 01:10:00|15929.9|15925.9|15929.4|15925.4|15933.4|15929.4|15915.4|15911.4|228
1646788500000|2022-03-09 01:15:00|15929.9|15925.9|15922.4|15918.4|15949.9|15945.9|15918.4|15914.4|172
1646788800000|2022-03-09 01:20:00|15918.9|15914.9|15918.9|15914.9|15925.4|15921.4|15917.4|15913.4|106
1646789100000|2022-03-09 01:25:00|15917.4|15913.4|15929.9|15925.9|15934.4|15930.4|15917.4|15913.4|106
1646789400000|2022-03-09 01:30:00|15931.4|15927.4|15987.9|15983.9|16018.4|16014.4|15930.4|15926.4|339
1646789700000|2022-03-09 01:35:00|15990.4|15986.4|15996.4|15992.4|16014.4|16010.4|15988.4|15984.4|208
1646790000000|2022-03-09 01:40:00|15994.4|15990.4|15986.4|15982.4|15996.4|15992.4|15971.4|15967.4|134
1646790300000|2022-03-09 01:45:00|15978.9|15974.9|16003.9|15999.9|16010.9|16006.9|15974.4|15970.4|180
1646790600000|2022-03-09 01:50:00|16003.4|15999.4|15989.4|15985.4|16011.9|16007.9|15979.9|15975.9|120
1646790900000|2022-03-09 01:55:00|15991.4|15987.4|15992.4|15988.4|15997.4|15993.4|15988.9|15984.9|71
1646791200000|2022-03-09 02:00:00|15992.9|15988.9|15957.4|15953.4|16001.9|15997.9|15957.4|15953.4|305
1646791500000|2022-03-09 02:05:00|15959.4|15955.4|15950.4|15946.4|15965.9|15961.9|15946.4|15942.4|300
1646791800000|2022-03-09 02:10:00|15948.4|15944.4|15939.9|15935.9|15955.4|15951.4|15934.9|15930.9|304
1646792100000|2022-03-09 02:15:00|15937.4|15933.4|15936.9|15932.9|15944.9|15940.9|15927.4|15923.4|172
1646792400000|2022-03-09 02:20:00|15934.4|15930.4|15919.4|15915.4|15941.4|15937.4|15918.4|15914.4|156
1646792700000|2022-03-09 02:25:00|15917.9|15913.9|15907.9|15903.9|15923.4|15919.4|15878.9|15874.9|412
1646793000000|2022-03-09 02:30:00|15908.9|15904.9|15910.9|15906.9|15913.9|15909.9|15905.9|15901.9|94
1646793300000|2022-03-09 02:35:00|15913.4|15909.4|15896.9|15892.9|15917.9|15913.9|15896.9|15892.9|152
1646793600000|2022-03-09 02:40:00|15898.4|15894.4|15897.4|15893.4|15903.9|15899.9|15892.4|15888.4|180
1646793900000|2022-03-09 02:45:00|15897.9|15893.9|15888.4|15884.4|15900.9|15896.9|15888.4|15884.4|76
1646794200000|2022-03-09 02:50:00|15889.9|15885.9|15882.9|15878.9|15896.4|15892.4|15880.9|15876.9|171
1646794500000|2022-03-09 02:55:00|15882.4|15878.4|15883.9|15879.9|15893.9|15889.9|15879.9|15875.9|93
1646794800000|2022-03-09 03:00:00|15885.4|15881.4|15878.9|15874.9|15894.9|15890.9|15878.9|15874.9|96
1646795100000|2022-03-09 03:05:00|15879.9|15875.9|15878.4|15874.4|15885.4|15881.4|15874.9|15870.9|109
1646795400000|2022-03-09 03:10:00|15879.4|15875.4|15876.9|15872.9|15880.9|15876.9|15867.9|15863.9|119
1646795700000|2022-03-09 03:15:00|15875.4|15871.4|15871.4|15867.4|15875.4|15871.4|15861.9|15857.9|140
1646796000000|2022-03-09 03:20:00|15873.4|15869.4|15869.9|15865.9|15880.4|15876.4|15866.9|15862.9|186
1646796300000|2022-03-09 03:25:00|15869.4|15865.4|15859.9|15855.9|15870.9|15866.9|15857.4|15853.4|146
1646796600000|2022-03-09 03:30:00|15859.4|15855.4|15892.4|15888.4|15892.4|15888.4|15857.9|15853.9|558
1646796900000|2022-03-09 03:35:00|15892.9|15888.9|15909.9|15905.9|15924.4|15920.4|15892.9|15888.9|765
1646797200000|2022-03-09 03:40:00|15909.4|15905.4|15907.9|15903.9|15913.4|15909.4|15895.4|15891.4|489
1646797500000|2022-03-09 03:45:00|15911.4|15907.4|15960.4|15956.4|15987.9|15983.9|15879.9|15875.9|3602
1646797800000|2022-03-09 03:50:00|15963.4|15959.4|16008.4|16004.4|16021.4|16017.4|15949.4|15945.4|1905
1646798100000|2022-03-09 03:55:00|16007.4|16003.4|16031.4|16027.4|16040.9|16036.9|15995.4|15991.4|1680
1646798400000|2022-03-09 04:00:00|16030.4|16026.4|16025.4|16021.4|16052.9|16048.9|16018.9|16014.9|1683
1646798700000|2022-03-09 04:05:00|16023.4|16019.4|16041.4|16037.4|16053.9|16049.9|16023.4|16019.4|1132
1646799000000|2022-03-09 04:10:00|16040.9|16036.9|16037.4|16033.4|16040.9|16036.9|16006.9|16002.9|1093
1646799300000|2022-03-09 04:15:00|16036.9|16032.9|16027.9|16023.9|16062.4|16058.4|16021.4|16017.4|1091
1646799600000|2022-03-09 04:20:00|16026.4|16022.4|15999.9|15995.9|16034.4|16030.4|15997.9|15993.9|971
1646799900000|2022-03-09 04:25:00|16000.4|15996.4|16049.4|16045.4|16050.9|16046.9|15983.9|15979.9|1003
1646800200000|2022-03-09 04:30:00|16050.9|16046.9|16061.4|16057.4|16067.4|16063.4|16047.9|16043.9|800
1646800500000|2022-03-09 04:35:00|16062.9|16058.9|16072.9|16068.9|16085.9|16081.9|16055.4|16051.4|730
1646800800000|2022-03-09 04:40:00|16074.9|16070.9|16072.9|16068.9|16077.9|16073.9|16048.9|16044.9|435
1646801100000|2022-03-09 04:45:00|16073.4|16069.4|16088.2|16084.2|16095.4|16091.4|16070.7|16066.7|780
1646801400000|2022-03-09 04:50:00|16087.9|16083.9|16096.2|16092.2|16096.9|16092.9|16075.7|16071.7|389
1646801700000|2022-03-09 04:55:00|16096.7|16092.7|16080.4|16076.4|16097.9|16093.9|16071.7|16067.7|335
1646802000000|2022-03-09 05:00:00|16081.7|16077.7|16061.7|16057.7|16088.7|16084.7|16055.9|16051.9|689
1646802300000|2022-03-09 05:05:00|16061.2|16057.2|16063.4|16059.4|16078.9|16074.9|16049.4|16045.4|930
1646802600000|2022-03-09 05:10:00|16063.2|16059.2|16056.7|16052.7|16067.4|16063.4|16050.4|16046.4|809
1646802900000|2022-03-09 05:15:00|16056.2|16052.2|16077.4|16073.4|16077.7|16073.7|16050.9|16046.9|687
1646803200000|2022-03-09 05:20:00|16077.2|16073.2|16078.9|16074.9|16080.9|16076.9|16066.2|16062.2|283
1646803500000|2022-03-09 05:25:00|16079.2|16075.2|16081.7|16077.7|16086.4|16082.4|16073.7|16069.7|559
1646803800000|2022-03-09 05:30:00|16080.9|16076.9|16066.4|16062.4|16085.7|16081.7|16058.4|16054.4|337
1646804100000|2022-03-09 05:35:00|16066.2|16062.2|16047.4|16043.4|16073.9|16069.9|16044.9|16040.9|500
1646804400000|2022-03-09 05:40:00|16047.7|16043.7|16054.4|16050.4|16068.9|16064.9|16045.2|16041.2|355
1646804700000|2022-03-09 05:45:00|16054.9|16050.9|16030.9|16026.9|16058.7|16054.7|16024.4|16020.4|586
1646805000000|2022-03-09 05:50:00|16031.2|16027.2|16031.9|16027.9|16038.2|16034.2|16020.2|16016.2|375
1646805300000|2022-03-09 05:55:00|16032.2|16028.2|16047.9|16043.9|16053.2|16049.2|16026.2|16022.2|330
1646805600000|2022-03-09 06:00:00|16048.2|16044.2|16059.7|16055.7|16068.4|16064.4|16047.7|16043.7|351
1646805900000|2022-03-09 06:05:00|16060.4|16056.4|16089.7|16085.7|16089.9|16085.9|16060.4|16056.4|659
1646806200000|2022-03-09 06:10:00|16090.4|16086.4|16094.2|16090.2|16101.4|16097.4|16089.9|16085.9|798
1646806500000|2022-03-09 06:15:00|16091.9|16087.9|16087.7|16083.7|16105.9|16101.9|16084.2|16080.2|981
1646806800000|2022-03-09 06:20:00|16087.4|16083.4|16114.9|16110.9|16115.2|16111.2|16087.2|16083.2|546
1646807100000|2022-03-09 06:25:00|16116.4|16112.4|16134.4|16130.4|16134.4|16130.4|16111.2|16107.2|697
1646807400000|2022-03-09 06:30:00|16134.2|16130.2|16121.9|16117.9|16135.7|16131.7|16120.7|16116.7|621
1646807700000|2022-03-09 06:35:00|16121.7|16117.7|16114.9|16110.9|16132.7|16128.7|16114.4|16110.4|586
1646808000000|2022-03-09 06:40:00|16115.2|16111.2|16117.9|16113.9|16132.7|16128.7|16108.7|16104.7|484
1646808300000|2022-03-09 06:45:00|16119.2|16115.2|16144.2|16140.2|16144.2|16140.2|16118.7|16114.7|390
1646808600000|2022-03-09 06:50:00|16143.9|16139.9|16147.9|16143.9|16156.2|16152.2|16141.4|16137.4|470
1646808900000|2022-03-09 06:55:00|16148.2|16144.2|16159.9|16155.9|16167.2|16163.2|16144.7|16140.7|722
1646809200000|2022-03-09 07:00:00|16160.2|16156.2|16157.7|16153.7|16166.9|16162.9|16145.2|16141.2|586
1646809500000|2022-03-09 07:05:00|16157.9|16153.9|16177.9|16173.9|16178.2|16174.2|16155.9|16151.9|654
1646809800000|2022-03-09 07:10:00|16178.9|16174.9|16176.9|16172.9|16186.4|16182.4|16167.9|16163.9|512
1646810100000|2022-03-09 07:15:00|16176.7|16172.7|16207.7|16203.7|16210.7|16206.7|16175.7|16171.7|848
1646810400000|2022-03-09 07:20:00|16207.4|16203.4|16213.9|16209.9|16227.9|16223.9|16200.4|16196.4|1028
1646810700000|2022-03-09 07:25:00|16214.2|16210.2|16233.7|16229.7|16235.7|16231.7|16210.7|16206.7|820
1646811000000|2022-03-09 07:30:00|16233.9|16229.9|16229.9|16225.9|16241.7|16237.7|16222.2|16218.2|1014
1646811300000|2022-03-09 07:35:00|16229.7|16225.7|16254.2|16250.2|16254.2|16250.2|16215.2|16211.2|495
1646811600000|2022-03-09 07:40:00|16253.9|16249.9|16253.4|16249.4|16257.9|16253.9|16240.4|16236.4|389
1646811900000|2022-03-09 07:45:00|16253.2|16249.2|16235.2|16231.2|16257.9|16253.9|16214.2|16210.2|706
1646812200000|2022-03-09 07:50:00|16234.7|16230.7|16240.7|16236.7|16242.7|16238.7|16231.7|16227.7|465
1646812500000|2022-03-09 07:55:00|16240.4|16236.4|16224.2|16220.2|16244.4|16240.4|16209.7|16205.7|627
1646812800000|2022-03-09 08:00:00|16225.2|16221.2|16197.9|16193.9|16225.2|16221.2|16187.7|16183.7|1027
1646813100000|2022-03-09 08:05:00|16197.7|16193.7|16241.7|16237.7|16247.4|16243.4|16182.2|16178.2|990
1646813400000|2022-03-09 08:10:00|16239.4|16235.4|16254.4|16250.4|16264.9|16260.9|16239.4|16235.4|740
1646813700000|2022-03-09 08:15:00|16254.2|16250.2|16251.9|16247.9|16263.9|16259.9|16239.7|16235.7|713
1646814000000|2022-03-09 08:20:00|16252.2|16248.2|16261.4|16257.4|16273.2|16269.2|16245.4|16241.4|792
1646814300000|2022-03-09 08:25:00|16261.2|16257.2|16274.9|16270.9|16281.4|16277.4|16260.4|16256.4|478
1646814600000|2022-03-09 08:30:00|16274.7|16270.7|16283.9|16279.9|16292.4|16288.4|16268.7|16264.7|676
1646814900000|2022-03-09 08:35:00|16284.2|16280.2|16275.9|16271.9|16289.2|16285.2|16266.9|16262.9|602
1646815200000|2022-03-09 08:40:00|16275.7|16271.7|16271.4|16267.4|16281.7|16277.7|16263.9|16259.9|587
1646815500000|2022-03-09 08:45:00|16271.2|16267.2|16305.9|16301.9|16306.9|16302.9|16271.2|16267.2|959
1646815800000|2022-03-09 08:50:00|16306.2|16302.2|16309.2|16305.2|16315.4|16311.4|16295.4|16291.4|558
1646816100000|2022-03-09 08:55:00|16308.9|16304.9|16324.2|16320.2|16325.9|16321.9|16305.2|16301.2|910
1646816400000|2022-03-09 09:00:00|16324.4|16320.4|16330.2|16326.2|16330.4|16326.4|16315.2|16311.2|594
1646816700000|2022-03-09 09:05:00|16330.7|16326.7|16329.7|16325.7|16338.2|16334.2|16318.2|16314.2|811
1646817000000|2022-03-09 09:10:00|16329.4|16325.4|16304.2|16300.2|16330.9|16326.9|16303.2|16299.2|1021
1646817300000|2022-03-09 09:15:00|16304.7|16300.7|16348.9|16344.9|16349.9|16345.9|16295.7|16291.7|1171
1646817600000|2022-03-09 09:20:00|16348.7|16344.7|16359.4|16355.4|16364.2|16360.2|16345.2|16341.2|937
1646817900000|2022-03-09 09:25:00|16358.7|16354.7|16323.2|16319.2|16358.7|16354.7|16312.2|16308.2|1412
1646818200000|2022-03-09 09:30:00|16322.9|16318.9|16303.9|16299.9|16332.9|16328.9|16292.4|16288.4|1353
1646818500000|2022-03-09 09:35:00|16304.2|16300.2|16303.7|16299.7|16312.9|16308.9|16291.9|16287.9|1398
1646818800000|2022-03-09 09:40:00|16303.2|16299.2|16320.4|16316.4|16329.4|16325.4|16300.9|16296.9|1673
1646819100000|2022-03-09 09:45:00|16321.2|16317.2|16305.9|16301.9|16321.2|16317.2|16299.2|16295.2|1572
1646819400000|2022-03-09 09:50:00|16306.4|16302.4|16318.9|16314.9|16326.2|16322.2|16303.7|16299.7|1879
1646819700000|2022-03-09 09:55:00|16318.7|16314.7|16328.2|16324.2|16328.9|16324.9|16308.7|16304.7|2428
1646820000000|2022-03-09 10:00:00|16329.7|16325.7|16341.7|16337.7|16342.7|16338.7|16314.9|16310.9|411
1646820300000|2022-03-09 10:05:00|16342.7|16338.7|16319.9|16315.9|16349.2|16345.2|16310.7|16306.7|385
1646820600000|2022-03-09 10:10:00|16347.8|16329.8|16341.4|16323.4|16356.1|16338.1|16337.8|16319.8|15099573
1646820900000|2022-03-09 10:15:00|16341.2|16323.2|16338.9|16320.9|16346.4|16328.4|16328.9|16310.9|0
1646821200000|2022-03-09 10:20:00|16338.4|16320.4|16314.4|16296.4|16338.4|16320.4|16310.7|16292.7|0
1646821500000|2022-03-09 10:25:00|16314.9|16296.9|16343.6|16325.6|16343.6|16325.6|16314.9|16296.9|0
1646821800000|2022-03-09 10:30:00|16343.8|16325.8|16347.4|16329.4|16359.3|16341.3|16337.6|16319.6|0
1646822100000|2022-03-09 10:35:00|16347|16329|16354.5|16336.5|16360.8|16342.8|16344.4|16326.4|0
1646822400000|2022-03-09 10:40:00|16354.3|16336.3|16343.7|16339.7|16354.5|16340.4|16313.7|16309.7|117
1646822700000|2022-03-09 10:45:00|16342.9|16338.9|16344.9|16340.9|16350.9|16346.9|16337.9|16333.9|253
1646823000000|2022-03-09 10:50:00|16344.4|16340.4|16319.7|16315.7|16348.7|16344.7|16318.7|16314.7|83
1646823300000|2022-03-09 10:55:00|16319.4|16315.4|16297.2|16293.2|16319.7|16315.7|16276.9|16272.9|337
1646823600000|2022-03-09 11:00:00|16296.7|16292.7|16312.2|16308.2|16314.4|16310.4|16291.9|16287.9|47
1646823900000|2022-03-09 11:05:00|16312.4|16308.4|16328.2|16324.2|16329.2|16325.2|16312.2|16308.2|93
1646824200000|2022-03-09 11:10:00|16328.4|16324.4|16320.9|16316.9|16332.2|16328.2|16316.7|16312.7|118
1646824500000|2022-03-09 11:15:00|16321.9|16317.9|16336.9|16332.9|16341.9|16337.9|16314.4|16310.4|87
1646824800000|2022-03-09 11:20:00|16337.4|16333.4|16351.4|16347.4|16356.4|16352.4|16322.9|16318.9|154
1646825100000|2022-03-09 11:25:00|16351.9|16347.9|16321.4|16317.4|16352.9|16348.9|16318.9|16314.9|139
1646825400000|2022-03-09 11:30:00|16322.4|16318.4|16311.4|16307.4|16322.4|16318.4|16311.4|16307.4|101
1646825700000|2022-03-09 11:35:00|16310.4|16306.4|16304.4|16300.4|16315.9|16311.9|16299.4|16295.4|69
1646826000000|2022-03-09 11:40:00|16303.9|16299.9|16288.4|16284.4|16305.4|16301.4|16288.4|16284.4|90
1646826300000|2022-03-09 11:45:00|16287.9|16283.9|16303.4|16299.4|16303.4|16299.4|16280.9|16276.9|109
1646826600000|2022-03-09 11:50:00|16306.9|16302.9|16314.4|16310.4|16314.4|16310.4|16306.9|16302.9|37
1646826900000|2022-03-09 11:55:00|16305.4|16301.4|16308.9|16304.9|16309.4|16305.4|16305.4|16301.4|12
1646827200000|2022-03-09 12:00:00|16309.9|16305.9|16314.4|16310.4|16318.4|16314.4|16297.9|16293.9|66
1646827500000|2022-03-09 12:05:00|16312.9|16308.9|16319.4|16315.4|16320.4|16316.4|16301.4|16297.4|54
1646827800000|2022-03-09 12:10:00|16318.4|16314.4|16324.9|16320.9|16324.9|16320.9|16318.4|16314.4|21
1646828100000|2022-03-09 12:15:00|16327.4|16323.4|16336.9|16332.9|16336.9|16332.9|16321.4|16317.4|36
1646828400000|2022-03-09 12:20:00|16337.4|16333.4|16336.9|16332.9|16338.9|16334.9|16329.4|16325.4|38
1646828700000|2022-03-09 12:25:00|16329.4|16325.4|16337.4|16333.4|16337.4|16333.4|16329.4|16325.4|27
1646829000000|2022-03-09 12:30:00|16338.4|16334.4|16341.4|16337.4|16341.4|16337.4|16323.9|16319.9|100
1646829300000|2022-03-09 12:35:00|16340.9|16336.9|16336.4|16332.4|16341.4|16337.4|16328.4|16324.4|90
1646829600000|2022-03-09 12:40:00|16338.4|16334.4|16352.9|16348.9|16352.9|16348.9|16335.9|16331.9|221
1646829900000|2022-03-09 12:45:00|16352.4|16348.4|16362.9|16358.9|16362.9|16358.9|16348.9|16344.9|215
1646830200000|2022-03-09 12:50:00|16363.9|16359.9|16379.9|16375.9|16379.9|16375.9|16363.9|16359.9|551
1646830500000|2022-03-09 12:55:00|16378.9|16374.9|16360.4|16356.4|16380.4|16376.4|16360.4|16356.4|157
1646830800000|2022-03-09 13:00:00|16370.9|16366.9|16370.4|16366.4|16378.9|16374.9|16367.4|16363.4|23
1646831100000|2022-03-09 13:05:00|16368.9|16364.9|16385.9|16381.9|16386.4|16382.4|16363.4|16359.4|108
1646831400000|2022-03-09 13:10:00|16384.9|16380.9|16382.4|16378.4|16390.9|16386.9|16381.4|16377.4|179
1646831700000|2022-03-09 13:15:00|16383.9|16379.9|16395.4|16391.4|16398.4|16394.4|16383.4|16379.4|119
1646832000000|2022-03-09 13:20:00|16396.4|16392.4|16384.9|16380.9|16398.4|16394.4|16371.9|16367.9|68
1646832300000|2022-03-09 13:25:00|16383.4|16379.4|16389.9|16385.9|16392.9|16388.9|16381.9|16377.9|43
1646832600000|2022-03-09 13:30:00|16390.9|16386.9|16395.9|16391.9|16402.4|16398.4|16389.4|16385.4|94
1646832900000|2022-03-09 13:35:00|16400.4|16396.4|16386.9|16382.9|16400.4|16396.4|16385.9|16381.9|74
1646833200000|2022-03-09 13:40:00|16388.9|16384.9|16384.4|16380.4|16388.9|16384.9|16377.4|16373.4|41
1646833500000|2022-03-09 13:45:00|16383.9|16379.9|16392.9|16388.9|16396.4|16392.4|16381.9|16377.9|112
1646833800000|2022-03-09 13:50:00|16392.4|16388.4|16383.9|16379.9|16402.4|16398.4|16381.9|16377.9|83
1646834100000|2022-03-09 13:55:00|16381.9|16377.9|16361.9|16357.9|16381.9|16377.9|16357.4|16353.4|143
1646834400000|2022-03-09 14:00:00|16361.4|16357.4|16373.9|16369.9|16373.9|16369.9|16352.9|16348.9|84
1646834700000|2022-03-09 14:05:00|16372.9|16368.9|16408.9|16404.9|16413.4|16409.4|16372.9|16368.9|282
1646835000000|2022-03-09 14:10:00|16411.9|16407.9|16413.4|16409.4|16428.9|16424.9|16406.4|16402.4|218
1646835300000|2022-03-09 14:15:00|16414.4|16410.4|16421.4|16417.4|16432.4|16428.4|16410.4|16406.4|106
1646835600000|2022-03-09 14:20:00|16422.9|16418.9|16410.4|16406.4|16427.4|16423.4|16407.9|16403.9|72
1646835900000|2022-03-09 14:25:00|16418.9|16414.9|16399.4|16395.4|16418.9|16414.9|16397.4|16393.4|62
1646836200000|2022-03-09 14:30:00|16398.4|16394.4|16380.9|16376.9|16415.4|16411.4|16375.9|16371.9|870
1646836500000|2022-03-09 14:35:00|16380.4|16376.4|16368.9|16364.9|16385.9|16381.9|16342.9|16338.9|599
1646836800000|2022-03-09 14:40:00|16371.4|16367.4|16368.4|16364.4|16394.4|16390.4|16362.4|16358.4|622
1646837100000|2022-03-09 14:45:00|16369.4|16365.4|16384.9|16380.9|16395.4|16391.4|16368.9|16364.9|745
1646837400000|2022-03-09 14:50:00|16386.9|16382.9|16362.4|16358.4|16386.9|16382.9|16362.4|16358.4|645
1646837700000|2022-03-09 14:55:00|16363.4|16359.4|16388.4|16384.4|16395.9|16391.9|16357.9|16353.9|533
1646838000000|2022-03-09 15:00:00|16390.4|16386.4|16432.9|16428.9|16442.4|16438.4|16386.4|16382.4|703
1646838300000|2022-03-09 15:05:00|16434.9|16430.9|16438.4|16434.4|16441.9|16437.9|16424.4|16420.4|294
1646838600000|2022-03-09 15:10:00|16437.4|16433.4|16447.4|16443.4|16448.9|16444.9|16434.4|16430.4|351
1646838900000|2022-03-09 15:15:00|16448.9|16444.9|16435.4|16431.4|16455.4|16451.4|16419.4|16415.4|433
1646839200000|2022-03-09 15:20:00|16434.9|16430.9|16442.9|16438.9|16443.4|16439.4|16423.4|16419.4|267
1646839500000|2022-03-09 15:25:00|16441.9|16437.9|16435.4|16431.4|16442.9|16438.9|16420.4|16416.4|143
1646839800000|2022-03-09 15:30:00|16434.4|16430.4|16432.4|16428.4|16435.9|16431.9|16420.9|16416.9|147
1646840100000|2022-03-09 15:35:00|16435.4|16431.4|16451.4|16447.4|16455.9|16451.9|16427.9|16423.9|248
1646840400000|2022-03-09 15:40:00|16452.4|16448.4|16439.4|16435.4|16461.9|16457.9|16439.4|16435.4|251
1646840700000|2022-03-09 15:45:00|16443.4|16439.4|16442.9|16438.9|16447.4|16443.4|16424.9|16420.9|338
1646841000000|2022-03-09 15:50:00|16444.4|16440.4|16442.4|16438.4|16450.9|16446.9|16432.9|16428.9|172
1646841300000|2022-03-09 15:55:00|16438.4|16434.4|16461.4|16457.4|16464.9|16460.9|16438.4|16434.4|164
1646841600000|2022-03-09 16:00:00|16461.9|16457.9|16447.4|16443.4|16464.4|16460.4|16439.9|16435.9|223
1646841900000|2022-03-09 16:05:00|16448.9|16444.9|16460.4|16456.4|16461.4|16457.4|16443.9|16439.9|279
1646842200000|2022-03-09 16:10:00|16457.4|16453.4|16447.9|16443.9|16461.4|16457.4|16441.9|16437.9|389
1646842500000|2022-03-09 16:15:00|16448.4|16444.4|16467.9|16463.9|16467.9|16463.9|16439.4|16435.4|291
1646842800000|2022-03-09 16:20:00|16466.9|16462.9|16492.4|16488.4|16496.9|16492.9|16464.9|16460.9|534
1646843100000|2022-03-09 16:25:00|16493.9|16489.9|16504.9|16500.9|16510.4|16506.4|16489.9|16485.9|938
1646843400000|2022-03-09 16:30:00|16508.4|16504.4|16509.9|16505.9|16509.9|16505.9|16494.4|16490.4|593
1646843700000|2022-03-09 16:35:00|16510.9|16506.9|16523.9|16519.9|16551.9|16547.9|16509.9|16505.9|504
1646844000000|2022-03-09 16:40:00|16524.9|16520.9|16530.4|16526.4|16541.9|16537.9|16517.9|16513.9|252
1646844300000|2022-03-09 16:45:00|16529.4|16525.4|16528.4|16524.4|16532.9|16528.9|16516.9|16512.9|184
1646844600000|2022-03-09 16:50:00|16526.4|16522.4|16522.9|16518.9|16526.9|16522.9|16509.9|16505.9|188
1646844900000|2022-03-09 16:55:00|16526.4|16522.4|16526.9|16522.9|16533.9|16529.9|16519.9|16515.9|75
1646845200000|2022-03-09 17:00:00|16529.4|16525.4|16531.9|16527.9|16548.9|16544.9|16525.4|16521.4|216
1646845500000|2022-03-09 17:05:00|16533.4|16529.4|16530.4|16526.4|16536.9|16532.9|16526.9|16522.9|109
1646845800000|2022-03-09 17:10:00|16531.4|16527.4|16536.4|16532.4|16536.9|16532.9|16527.4|16523.4|60
1646846100000|2022-03-09 17:15:00|16533.9|16529.9|16536.4|16532.4|16538.9|16534.9|16530.9|16526.9|92
1646846400000|2022-03-09 17:20:00|16536.9|16532.9|16525.9|16521.9|16547.9|16543.9|16520.9|16516.9|349
1646846700000|2022-03-09 17:25:00|16526.4|16522.4|16532.4|16528.4|16534.4|16530.4|16517.9|16513.9|92
1646847000000|2022-03-09 17:30:00|16539.4|16535.4|16546.4|16542.4|16546.4|16542.4|16534.4|16530.4|106
1646847300000|2022-03-09 17:35:00|16548.9|16544.9|16586.4|16582.4|16586.9|16582.9|16547.4|16543.4|522
1646847600000|2022-03-09 17:40:00|16582.9|16578.9|16569.9|16565.9|16586.9|16582.9|16568.9|16564.9|147
1646847900000|2022-03-09 17:45:00|16570.9|16566.9|16571.9|16567.9|16575.4|16571.4|16564.9|16560.9|66
1646848200000|2022-03-09 17:50:00|16570.9|16566.9|16571.4|16567.4|16573.4|16569.4|16559.9|16555.9|148
1646848500000|2022-03-09 17:55:00|16567.9|16563.9|16567.9|16563.9|16572.9|16568.9|16562.9|16558.9|49
1646848800000|2022-03-09 18:00:00|16568.4|16564.4|16539.4|16535.4|16568.4|16564.4|16539.4|16535.4|108
1646849100000|2022-03-09 18:05:00|16536.4|16532.4|16556.9|16552.9|16556.9|16552.9|16536.4|16532.4|108
1646849400000|2022-03-09 18:10:00|16557.9|16553.9|16566.9|16562.9|16566.9|16562.9|16556.9|16552.9|44
1646849700000|2022-03-09 18:15:00|16566.4|16562.4|16562.9|16558.9|16572.9|16568.9|16562.9|16558.9|63
1646850000000|2022-03-09 18:20:00|16565.9|16561.9|16566.4|16562.4|16568.4|16564.4|16559.4|16555.4|54
1646850300000|2022-03-09 18:25:00|16571.9|16567.9|16566.4|16562.4|16572.9|16568.9|16565.9|16561.9|25
1646850600000|2022-03-09 18:30:00|16564.4|16560.4|16564.9|16560.9|16574.9|16570.9|16564.4|16560.4|129
1646850900000|2022-03-09 18:35:00|16563.4|16559.4|16550.9|16546.9|16570.9|16566.9|16546.9|16542.9|194
1646851200000|2022-03-09 18:40:00|16553.9|16549.9|16529.9|16525.9|16553.9|16549.9|16529.9|16525.9|71
1646851500000|2022-03-09 18:45:00|16535.9|16531.9|16524.4|16520.4|16536.4|16532.4|16518.9|16514.9|54
1646851800000|2022-03-09 18:50:00|16517.4|16513.4|16526.4|16522.4|16535.4|16531.4|16514.9|16510.9|71
1646852100000|2022-03-09 18:55:00|16522.4|16518.4|16532.4|16528.4|16532.4|16528.4|16522.4|16518.4|24
1646852400000|2022-03-09 19:00:00|16537.4|16533.4|16560.4|16556.4|16560.4|16556.4|16537.4|16533.4|180
1646852700000|2022-03-09 19:05:00|16559.9|16555.9|16554.9|16550.9|16566.4|16562.4|16554.9|16550.9|179
1646853000000|2022-03-09 19:10:00|16555.4|16551.4|16538.4|16534.4|16560.4|16556.4|16538.4|16534.4|91
1646853300000|2022-03-09 19:15:00|16543.4|16539.4|16540.9|16536.9|16545.9|16541.9|16536.9|16532.9|54
1646853600000|2022-03-09 19:20:00|16536.4|16532.4|16535.9|16531.9|16540.9|16536.9|16531.9|16527.9|18
1646853900000|2022-03-09 19:25:00|16534.4|16530.4|16536.4|16532.4|16539.4|16535.4|16532.4|16528.4|21
1646854200000|2022-03-09 19:30:00|16539.4|16535.4|16548.9|16544.9|16550.4|16546.4|16539.4|16535.4|103
1646854500000|2022-03-09 19:35:00|16544.9|16540.9|16547.4|16543.4|16554.4|16550.4|16544.4|16540.4|106
1646854800000|2022-03-09 19:40:00|16544.9|16540.9|16547.9|16543.9|16551.4|16547.4|16540.9|16536.9|113
1646855100000|2022-03-09 19:45:00|16546.4|16542.4|16533.9|16529.9|16547.4|16543.4|16527.9|16523.9|48
1646855400000|2022-03-09 19:50:00|16541.9|16537.9|16540.9|16536.9|16549.9|16545.9|16537.9|16533.9|67
1646855700000|2022-03-09 19:55:00|16542.4|16538.4|16559.9|16555.9|16565.9|16561.9|16542.4|16538.4|200
1646856000000|2022-03-09 20:00:00|16558.9|16554.9|16565.4|16561.4|16565.9|16561.9|16558.9|16554.9|104
1646856300000|2022-03-09 20:05:00|16565.9|16561.9|16588.4|16584.4|16588.4|16584.4|16564.9|16560.9|141
1646856600000|2022-03-09 20:10:00|16589.9|16585.9|16576.4|16572.4|16599.4|16595.4|16575.4|16571.4|187
1646856900000|2022-03-09 20:15:00|16578.4|16574.4|16582.4|16578.4|16583.9|16579.9|16568.9|16564.9|117
1646857200000|2022-03-09 20:20:00|16581.4|16577.4|16593.4|16589.4|16597.9|16593.9|16581.4|16577.4|174
1646857500000|2022-03-09 20:25:00|16592.4|16588.4|16585.4|16581.4|16595.4|16591.4|16573.9|16569.9|168
1646857800000|2022-03-09 20:30:00|16585.9|16581.9|16574.4|16570.4|16591.4|16587.4|16571.4|16567.4|103
1646858100000|2022-03-09 20:35:00|16569.9|16565.9|16561.4|16557.4|16578.9|16574.9|16556.4|16552.4|96
1646858400000|2022-03-09 20:40:00|16558.9|16554.9|16580.4|16576.4|16581.4|16577.4|16555.9|16551.9|145
1646858700000|2022-03-09 20:45:00|16579.4|16575.4|16567.9|16563.9|16581.9|16577.9|16560.9|16556.9|195
1646859000000|2022-03-09 20:50:00|16568.4|16564.4|16540.9|16536.9|16568.9|16564.9|16538.9|16534.9|150
1646859300000|2022-03-09 20:55:00|16541.4|16537.4|16541.9|16537.9|16541.9|16537.9|16526.9|16522.9|128
1646859600000|2022-03-09 21:00:00|16543.9|16539.9|16522.9|16518.9|16543.9|16539.9|16522.9|16518.9|55
1646859900000|2022-03-09 21:05:00|16526.9|16522.9|16531.9|16527.9|16533.9|16529.9|16524.9|16520.9|52
1646860200000|2022-03-09 21:10:00|16535.4|16531.4|16533.5|16515.5|16535.4|16531.4|16529.9|16513.5|15173493
1646860500000|2022-03-09 21:15:00|16532.8|16514.8|16548.8|16530.8|16548.8|16530.8|16531.5|16513.5|0
1646860800000|2022-03-09 21:20:00|16549.1|16531.1|16543.6|16525.6|16549.1|16531.1|16541|16523|0
1646861100000|2022-03-09 21:25:00|16544|16526|16544.7|16526.7|16547.4|16529.4|16543|16525|0
1646861400000|2022-03-09 21:30:00|16544.3|16526.3|16536.2|16518.2|16546.4|16528.4|16535.9|16517.9|0
1646861700000|2022-03-09 21:35:00|16535.9|16517.9|16546.7|16528.7|16546.7|16528.7|16534.5|16516.5|0
1646862000000|2022-03-09 21:40:00|16546.4|16528.4|16565.9|16547.9|16569.6|16551.6|16545.4|16527.4|0
1646862300000|2022-03-09 21:45:00|16564.9|16546.9|16554.7|16536.7|16566.3|16548.3|16553.4|16535.4|0
1646862600000|2022-03-09 21:50:00|16554.4|16536.4|16551.7|16533.7|16554.4|16536.4|16547|16529|0
1646862900000|2022-03-09 21:55:00|16549.3|16531.3|16550.5|16532.5|16553.1|16535.1|16548.3|16530.3|0
1646863200000|2022-03-09 22:00:00|16550.7|16532.7|16545|16527|16552|16534|16543.6|16525.6|0
1646863500000|2022-03-09 22:05:00|16544.6|16526.6|16545.5|16527.5|16545.5|16527.5|16543.8|16525.8|0
1646863800000|2022-03-09 22:10:00|16545.7|16527.7|16546.2|16528.2|16547.1|16529.1|16543.6|16525.6|0
1646864100000|2022-03-09 22:15:00|16545.8|16527.8|16547|16529|16549|16531|16544.6|16526.6|0
1646864400000|2022-03-09 22:20:00|16547.1|16529.1|16548.1|16530.1|16548.1|16530.1|16546.4|16528.4|0
1646864700000|2022-03-09 22:25:00|16549|16531|16548.1|16530.1|16549|16531|16548.1|16530.1|0
1646865000000|2022-03-09 22:30:00|16547.9|16529.9|16548.5|16530.5|16548.5|16530.5|16547.9|16529.9|0
1646865300000|2022-03-09 22:35:00|16548.2|16530.2|16547.6|16529.6|16548.5|16530.5|16547.2|16529.2|0
1646865600000|2022-03-09 22:40:00|16547.5|16529.5|16547.5|16529.5|16547.5|16529.5|16547.5|16529.5|0
1646865900000|2022-03-09 22:45:00|16547.3|16529.3|16547.3|16529.3|16547.3|16529.3|16547.3|16529.3|0
1646866200000|2022-03-09 22:50:00|16547.2|16529.2|16547.5|16529.5|16547.6|16529.6|16547.1|16529.1|0
1646866500000|2022-03-09 22:55:00|16547.3|16529.3|16546.5|16528.5|16549.1|16531.1|16545.8|16527.8|0
1646866800000|2022-03-09 23:00:00|16550.1|16532.1|16540.7|16522.7|16550.1|16532.1|16533.2|16515.2|0
1646867100000|2022-03-09 23:05:00|16540|16522|16543.4|16525.4|16547.8|16529.8|16536.9|16518.9|0
1646867400000|2022-03-09 23:10:00|16543|16525|16547.1|16529.1|16555.2|16537.2|16543|16525|0
1646867700000|2022-03-09 23:15:00|16547.4|16529.4|16539|16521|16549.5|16531.5|16539|16521|0
1646868000000|2022-03-09 23:20:00|16539.6|16521.6|16532.4|16514.4|16542.4|16524.4|16530.8|16512.8|0
1646868300000|2022-03-09 23:25:00|16532|16514|16536.5|16518.5|16538.2|16520.2|16531.4|16513.4|0
1646868600000|2022-03-09 23:30:00|16536.8|16518.8|16537.9|16519.9|16539.9|16521.9|16536.8|16518.8|0
1646868900000|2022-03-09 23:35:00|16537.5|16519.5|16536.2|16518.2|16539.9|16521.9|16531.8|16513.8|0
1646869200000|2022-03-09 23:40:00|16535.9|16517.9|16534.8|16516.8|16538.2|16520.2|16533.8|16515.8|0
1646869500000|2022-03-09 23:45:00|16534.2|16516.2|16534.5|16516.5|16538.6|16520.6|16533.8|16515.8|0
1646869800000|2022-03-09 23:50:00|16534.8|16516.8|16537.9|16519.9|16538.3|16520.3|16530.1|16512.1|0
1646870100000|2022-03-09 23:55:00|16538.6|16520.6|16542.2|16524.2|16542.7|16524.7|16537.9|16519.9|0
1646870400000|2022-03-10 00:00:00|16542.9|16524.9|16537.9|16519.9|16549|16531|16532.1|16514.1|0
1646870700000|2022-03-10 00:05:00|16538.2|16520.2|16535.9|16517.9|16538.9|16520.9|16529.4|16511.4|0
1646871000000|2022-03-10 00:10:00|16535.5|16517.5|16532.1|16514.1|16538.9|16520.9|16532.1|16514.1|0
1646871300000|2022-03-10 00:15:00|16531.5|16513.5|16520.5|16502.5|16536.9|16518.9|16518.8|16500.8|0
1646871600000|2022-03-10 00:20:00|16520.9|16502.9|16538.9|16520.9|16543.9|16525.9|16519.6|16501.6|0
1646871900000|2022-03-10 00:25:00|16539.2|16521.2|16532|16514|16543|16525|16530.5|16512.5|0
1646872200000|2022-03-10 00:30:00|16532.2|16514.2|16534.5|16516.5|16540.4|16522.4|16523.9|16505.9|0
1646872500000|2022-03-10 00:35:00|16534.9|16516.9|16537.7|16519.7|16540.1|16522.1|16528|16510|0
1646872800000|2022-03-10 00:40:00|16538.2|16520.2|16526|16508|16540.4|16522.4|16525.2|16507.2|0
1646873100000|2022-03-10 00:45:00|16525.6|16507.6|16530.2|16512.2|16530.4|16512.4|16515.2|16497.2|0
1646873400000|2022-03-10 00:50:00|16530.4|16512.4|16544.6|16526.6|16546.6|16528.6|16528|16510|0
1646873700000|2022-03-10 00:55:00|16545|16527|16555.7|16537.7|16557|16539|16538.3|16520.3|0
1646874000000|2022-03-10 01:00:00|16555.5|16537.5|16549.4|16545.4|16593.4|16589.4|16531.9|16527.9|671
1646874300000|2022-03-10 01:05:00|16548.9|16544.9|16578.9|16574.9|16580.9|16576.9|16542.9|16538.9|414
1646874600000|2022-03-10 01:10:00|16581.9|16577.9|16594.9|16590.9|16601.9|16597.9|16577.9|16573.9|675
1646874900000|2022-03-10 01:15:00|16595.9|16591.9|16583.9|16579.9|16598.9|16594.9|16577.4|16573.4|372
1646875200000|2022-03-10 01:20:00|16582.9|16578.9|16576.4|16572.4|16592.4|16588.4|16576.4|16572.4|192
1646875500000|2022-03-10 01:25:00|16576.9|16572.9|16587.4|16583.4|16596.9|16592.9|16576.9|16572.9|452
1646875800000|2022-03-10 01:30:00|16585.9|16581.9|16592.9|16588.9|16599.4|16595.4|16585.4|16581.4|199
1646876100000|2022-03-10 01:35:00|16593.4|16589.4|16569.9|16565.9|16597.4|16593.4|16565.4|16561.4|401
1646876400000|2022-03-10 01:40:00|16570.4|16566.4|16575.9|16571.9|16578.4|16574.4|16560.9|16556.9|275
1646876700000|2022-03-10 01:45:00|16578.9|16574.9|16580.9|16576.9|16581.4|16577.4|16575.9|16571.9|56
1646877000000|2022-03-10 01:50:00|16583.9|16579.9|16569.9|16565.9|16586.9|16582.9|16564.9|16560.9|197
1646877300000|2022-03-10 01:55:00|16571.9|16567.9|16556.9|16552.9|16574.9|16570.9|16553.9|16549.9|167
1646877600000|2022-03-10 02:00:00|16557.9|16553.9|16586.4|16582.4|16586.4|16582.4|16554.9|16550.9|172
1646877900000|2022-03-10 02:05:00|16582.9|16578.9|16590.4|16586.4|16600.4|16596.4|16582.9|16578.9|197
1646878200000|2022-03-10 02:10:00|16593.9|16589.9|16603.9|16599.9|16607.4|16603.4|16593.9|16589.9|236
1646878500000|2022-03-10 02:15:00|16602.4|16598.4|16603.9|16599.9|16607.4|16603.4|16588.9|16584.9|109
1646878800000|2022-03-10 02:20:00|16601.9|16597.9|16610.4|16606.4|16610.4|16606.4|16600.4|16596.4|141
1646879100000|2022-03-10 02:25:00|16610.9|16606.9|16612.4|16608.4|16614.4|16610.4|16607.4|16603.4|135
1646879400000|2022-03-10 02:30:00|16610.9|16606.9|16613.4|16609.4|16613.9|16609.9|16607.4|16603.4|188
1646879700000|2022-03-10 02:35:00|16614.4|16610.4|16618.9|16614.9|16620.9|16616.9|16612.9|16608.9|150
1646880000000|2022-03-10 02:40:00|16618.4|16614.4|16616.9|16612.9|16625.4|16621.4|16614.9|16610.9|429
1646880300000|2022-03-10 02:45:00|16617.9|16613.9|16600.9|16596.9|16619.9|16615.9|16599.9|16595.9|120
1646880600000|2022-03-10 02:50:00|16597.9|16593.9|16594.4|16590.4|16599.4|16595.4|16588.9|16584.9|235
1646880900000|2022-03-10 02:55:00|16594.9|16590.9|16599.4|16595.4|16600.4|16596.4|16592.9|16588.9|100
1646881200000|2022-03-10 03:00:00|16598.9|16594.9|16592.4|16588.4|16598.9|16594.9|16589.4|16585.4|52
1646881500000|2022-03-10 03:05:00|16593.4|16589.4|16594.9|16590.9|16605.4|16601.4|16593.4|16589.4|83
1646881800000|2022-03-10 03:10:00|16595.4|16591.4|16591.4|16587.4|16596.4|16592.4|16588.9|16584.9|99
1646882100000|2022-03-10 03:15:00|16590.4|16586.4|16584.9|16580.9|16592.9|16588.9|16574.9|16570.9|191
1646882400000|2022-03-10 03:20:00|16588.4|16584.4|16584.4|16580.4|16589.4|16585.4|16583.4|16579.4|101
1646882700000|2022-03-10 03:25:00|16583.9|16579.9|16574.9|16570.9|16589.4|16585.4|16572.4|16568.4|234
1646883000000|2022-03-10 03:30:00|16573.9|16569.9|16590.4|16586.4|16622.4|16618.4|16568.9|16564.9|1051
1646883300000|2022-03-10 03:35:00|16595.4|16591.4|16636.4|16632.4|16637.9|16633.9|16571.4|16567.4|944
1646883600000|2022-03-10 03:40:00|16639.4|16635.4|16633.9|16629.9|16640.9|16636.9|16629.9|16625.9|563
1646883900000|2022-03-10 03:45:00|16633.4|16629.4|16620.9|16616.9|16633.4|16629.4|16549.4|16545.4|3359
1646884200000|2022-03-10 03:50:00|16621.4|16617.4|16605.4|16601.4|16636.9|16632.9|16605.4|16601.4|1713
1646884500000|2022-03-10 03:55:00|16604.9|16600.9|16585.9|16581.9|16615.4|16611.4|16584.4|16580.4|1560
1646884800000|2022-03-10 04:00:00|16585.4|16581.4|16575.4|16571.4|16604.9|16600.9|16575.4|16571.4|1346
1646885100000|2022-03-10 04:05:00|16574.4|16570.4|16595.9|16591.9|16600.4|16596.4|16572.9|16568.9|732
1646885400000|2022-03-10 04:10:00|16597.4|16593.4|16560.9|16556.9|16598.4|16594.4|16560.9|16556.9|874
1646885700000|2022-03-10 04:15:00|16560.4|16556.4|16615.4|16611.4|16617.9|16613.9|16557.4|16553.4|1270
1646886000000|2022-03-10 04:20:00|16613.9|16609.9|16625.4|16621.4|16647.4|16643.4|16610.4|16606.4|1431
1646886300000|2022-03-10 04:25:00|16624.9|16620.9|16641.9|16637.9|16644.4|16640.4|16617.4|16613.4|1164
1646886600000|2022-03-10 04:30:00|16642.4|16638.4|16659.9|16655.9|16659.9|16655.9|16640.9|16636.9|1461
1646886900000|2022-03-10 04:35:00|16660.4|16656.4|16671.4|16667.4|16678.4|16674.4|16656.4|16652.4|1553
1646887200000|2022-03-10 04:40:00|16670.9|16666.9|16668.4|16664.4|16673.4|16669.4|16654.9|16650.9|970
1646887500000|2022-03-10 04:45:00|16668.9|16664.9|16671.9|16667.9|16688.2|16684.2|16666.7|16662.7|660
1646887800000|2022-03-10 04:50:00|16672.2|16668.2|16684.9|16680.9|16685.4|16681.4|16672.2|16668.2|437
1646888100000|2022-03-10 04:55:00|16684.7|16680.7|16697.4|16693.4|16699.7|16695.7|16680.9|16676.9|688
1646888400000|2022-03-10 05:00:00|16697.7|16693.7|16675.9|16671.9|16702.7|16698.7|16669.7|16665.7|937
1646888700000|2022-03-10 05:05:00|16676.2|16672.2|16687.9|16683.9|16692.4|16688.4|16673.9|16669.9|492
1646889000000|2022-03-10 05:10:00|16688.2|16684.2|16653.2|16649.2|16689.4|16685.4|16653.2|16649.2|819
1646889300000|2022-03-10 05:15:00|16652.7|16648.7|16674.7|16670.7|16676.2|16672.2|16644.9|16640.9|658
1646889600000|2022-03-10 05:20:00|16674.9|16670.9|16674.2|16670.2|16682.9|16678.9|16666.7|16662.7|477
1646889900000|2022-03-10 05:25:00|16674.7|16670.7|16677.2|16673.2|16678.7|16674.7|16668.4|16664.4|513
1646890200000|2022-03-10 05:30:00|16677.4|16673.4|16673.2|16669.2|16691.2|16687.2|16673.2|16669.2|584
1646890500000|2022-03-10 05:35:00|16673.4|16669.4|16682.7|16678.7|16684.4|16680.4|16673.4|16669.4|302
1646890800000|2022-03-10 05:40:00|16682.9|16678.9|16694.7|16690.7|16696.9|16692.9|16680.7|16676.7|389
1646891100000|2022-03-10 05:45:00|16694.9|16690.9|16691.2|16687.2|16697.7|16693.7|16686.4|16682.4|513
1646891400000|2022-03-10 05:50:00|16691.7|16687.7|16689.2|16685.2|16696.2|16692.2|16684.7|16680.7|547
1646891700000|2022-03-10 05:55:00|16688.9|16684.9|16679.7|16675.7|16692.2|16688.2|16675.9|16671.9|600
1646892000000|2022-03-10 06:00:00|16680.2|16676.2|16669.9|16665.9|16681.4|16677.4|16655.7|16651.7|941
1646892300000|2022-03-10 06:05:00|16670.4|16666.4|16657.9|16653.9|16670.9|16666.9|16654.4|16650.4|488
1646892600000|2022-03-10 06:10:00|16657.4|16653.4|16683.2|16679.2|16684.9|16680.9|16645.2|16641.2|667
1646892900000|2022-03-10 06:15:00|16683.4|16679.4|16676.9|16672.9|16693.7|16689.7|16671.9|16667.9|387
1646893200000|2022-03-10 06:20:00|16676.7|16672.7|16670.7|16666.7|16679.9|16675.9|16664.4|16660.4|352
1646893500000|2022-03-10 06:25:00|16670.9|16666.9|16676.2|16672.2|16680.2|16676.2|16663.9|16659.9|333
1646893800000|2022-03-10 06:30:00|16676.4|16672.4|16668.2|16664.2|16682.2|16678.2|16665.9|16661.9|287
1646894100000|2022-03-10 06:35:00|16668.4|16664.4|16667.2|16663.2|16677.2|16673.2|16662.7|16658.7|312
1646894400000|2022-03-10 06:40:00|16667.4|16663.4|16655.2|16651.2|16671.4|16667.4|16648.9|16644.9|288
1646894700000|2022-03-10 06:45:00|16654.9|16650.9|16647.7|16643.7|16658.9|16654.9|16630.9|16626.9|507
1646895000000|2022-03-10 06:50:00|16647.9|16643.9|16647.2|16643.2|16650.7|16646.7|16633.7|16629.7|481
1646895300000|2022-03-10 06:55:00|16646.9|16642.9|16665.4|16661.4|16674.2|16670.2|16646.7|16642.7|552
1646895600000|2022-03-10 07:00:00|16665.2|16661.2|16632.7|16628.7|16665.9|16661.9|16632.7|16628.7|495
1646895900000|2022-03-10 07:05:00|16632.2|16628.2|16620.9|16616.9|16640.9|16636.9|16607.4|16603.4|921
1646896200000|2022-03-10 07:10:00|16620.7|16616.7|16606.4|16602.4|16632.7|16628.7|16600.7|16596.7|682
1646896500000|2022-03-10 07:15:00|16606.7|16602.7|16579.9|16575.9|16613.4|16609.4|16565.9|16561.9|1407
1646896800000|2022-03-10 07:20:00|16578.4|16574.4|16573.7|16569.7|16591.9|16587.9|16569.4|16565.4|610
1646897100000|2022-03-10 07:25:00|16573.9|16569.9|16615.2|16611.2|16625.9|16621.9|16566.9|16562.9|625
1646897400000|2022-03-10 07:30:00|16614.9|16610.9|16594.7|16590.7|16615.2|16611.2|16581.7|16577.7|506
1646897700000|2022-03-10 07:35:00|16595.2|16591.2|16579.4|16575.4|16602.4|16598.4|16576.4|16572.4|562
1646898000000|2022-03-10 07:40:00|16579.7|16575.7|16589.9|16585.9|16600.9|16596.9|16558.7|16554.7|969
1646898300000|2022-03-10 07:45:00|16589.7|16585.7|16618.9|16614.9|16625.4|16621.4|16588.7|16584.7|554
1646898600000|2022-03-10 07:50:00|16619.9|16615.9|16631.9|16627.9|16638.9|16634.9|16601.9|16597.9|525
1646898900000|2022-03-10 07:55:00|16631.2|16627.2|16618.9|16614.9|16636.4|16632.4|16618.4|16614.4|598
1646899200000|2022-03-10 08:00:00|16618.7|16614.7|16610.7|16606.7|16631.9|16627.9|16597.9|16593.9|778
1646899500000|2022-03-10 08:05:00|16610.9|16606.9|16619.7|16615.7|16626.7|16622.7|16606.2|16602.2|633
1646899800000|2022-03-10 08:10:00|16620.2|16616.2|16561.4|16557.4|16622.7|16618.7|16548.2|16544.2|1091
1646900100000|2022-03-10 08:15:00|16561.7|16557.7|16515.7|16511.7|16561.7|16557.7|16512.7|16508.7|1888
1646900400000|2022-03-10 08:20:00|16513.4|16509.4|16476.7|16472.7|16525.2|16521.2|16475.4|16471.4|2539
1646900700000|2022-03-10 08:25:00|16476.2|16472.2|16490.4|16486.4|16496.7|16492.7|16462.7|16458.7|1965
1646901000000|2022-03-10 08:30:00|16490.2|16486.2|16416.9|16412.9|16490.2|16486.2|16411.7|16407.7|2119
1646901300000|2022-03-10 08:35:00|16416.4|16412.4|16451.4|16447.4|16474.4|16470.4|16400.2|16396.2|1880
1646901600000|2022-03-10 08:40:00|16452.2|16448.2|16487.9|16483.9|16491.2|16487.2|16440.7|16436.7|901
1646901900000|2022-03-10 08:45:00|16489.2|16485.2|16473.4|16469.4|16489.4|16485.4|16449.2|16445.2|1060
1646902200000|2022-03-10 08:50:00|16472.9|16468.9|16459.7|16455.7|16475.9|16471.9|16436.9|16432.9|1174
1646902500000|2022-03-10 08:55:00|16460.2|16456.2|16458.2|16454.2|16470.7|16466.7|16444.2|16440.2|1253
1646902800000|2022-03-10 09:00:00|16458.7|16454.7|16542.9|16538.9|16546.7|16542.7|16458.7|16454.7|1622
1646903100000|2022-03-10 09:05:00|16541.9|16537.9|16577.2|16573.2|16579.2|16575.2|16532.9|16528.9|1333
1646903400000|2022-03-10 09:10:00|16577.4|16573.4|16566.4|16562.4|16589.9|16585.9|16553.7|16549.7|1556
1646903700000|2022-03-10 09:15:00|16566.7|16562.7|16548.4|16544.4|16570.9|16566.9|16543.4|16539.4|1636
1646904000000|2022-03-10 09:20:00|16548.7|16544.7|16574.9|16570.9|16581.2|16577.2|16541.4|16537.4|962
1646904300000|2022-03-10 09:25:00|16571.7|16567.7|16534.4|16530.4|16574.9|16570.9|16532.2|16528.2|701
1646904600000|2022-03-10 09:30:00|16534.2|16530.2|16555.7|16551.7|16595.9|16591.9|16522.7|16518.7|3153
1646904900000|2022-03-10 09:35:00|16555.2|16551.2|16580.9|16576.9|16582.7|16578.7|16548.9|16544.9|1100
1646905200000|2022-03-10 09:40:00|16581.2|16577.2|16591.4|16587.4|16603.9|16599.9|16572.4|16568.4|1246
1646905500000|2022-03-10 09:45:00|16591.9|16587.9|16575.9|16571.9|16597.4|16593.4|16567.2|16563.2|1375
1646905800000|2022-03-10 09:50:00|16576.2|16572.2|16547.7|16543.7|16577.9|16573.9|16546.9|16542.9|2004
1646906100000|2022-03-10 09:55:00|16547.9|16543.9|16513.4|16509.4|16553.9|16549.9|16511.2|16507.2|2873
1646906400000|2022-03-10 10:00:00|16516.2|16512.2|16527.2|16523.2|16529.2|16525.2|16494.7|16490.7|683
1646906700000|2022-03-10 10:05:00|16527.9|16523.9|16527.9|16523.9|16533.4|16529.4|16514.7|16510.7|365
1646907000000|2022-03-10 10:10:00|16537.7|16519.7|16520.8|16502.8|16548.4|16530.4|16519.1|16501.1|15878641
1646907300000|2022-03-10 10:15:00|16520.5|16502.5|16548.2|16530.2|16550.3|16532.3|16518.4|16500.4|0
1646907600000|2022-03-10 10:20:00|16548|16530|16547.7|16529.7|16561.1|16543.1|16536.1|16518.1|0
1646907900000|2022-03-10 10:25:00|16547.5|16529.5|16552.6|16534.6|16565.1|16547.1|16546.1|16528.1|0
1646908200000|2022-03-10 10:30:00|16552.8|16534.8|16541.7|16523.7|16552.8|16534.8|16526.4|16508.4|0
1646908500000|2022-03-10 10:35:00|16541.8|16523.8|16520.3|16502.3|16545.2|16527.2|16519|16501|0
1646908800000|2022-03-10 10:40:00|16520.1|16502.1|16492.2|16488.2|16520.5|16503.9|16492.2|16488.2|309
1646909100000|2022-03-10 10:45:00|16490.2|16486.2|16504.2|16500.2|16504.2|16500.2|16483.4|16479.4|99
1646909400000|2022-03-10 10:50:00|16502.9|16498.9|16494.4|16490.4|16503.2|16499.2|16492.4|16488.4|115
1646909700000|2022-03-10 10:55:00|16495.2|16491.2|16481.9|16477.9|16503.2|16499.2|16478.2|16474.2|66
1646910000000|2022-03-10 11:00:00|16481.7|16477.7|16476.2|16472.2|16485.7|16481.7|16469.4|16465.4|108
1646910300000|2022-03-10 11:05:00|16476.4|16472.4|16466.4|16462.4|16476.4|16472.4|16458.7|16454.7|80
1646910600000|2022-03-10 11:10:00|16465.9|16461.9|16467.2|16463.2|16469.9|16465.9|16455.7|16451.7|54
1646910900000|2022-03-10 11:15:00|16468.4|16464.4|16458.9|16454.9|16470.9|16466.9|16456.9|16452.9|106
1646911200000|2022-03-10 11:20:00|16458.4|16454.4|16467.4|16463.4|16469.9|16465.9|16457.9|16453.9|89
1646911500000|2022-03-10 11:25:00|16469.4|16465.4|16467.9|16463.9|16475.9|16471.9|16467.9|16463.9|38
1646911800000|2022-03-10 11:30:00|16469.4|16465.4|16458.4|16454.4|16469.4|16465.4|16454.9|16450.9|49
1646912100000|2022-03-10 11:35:00|16463.9|16459.9|16459.4|16455.4|16473.4|16469.4|16459.4|16455.4|27
1646912400000|2022-03-10 11:40:00|16451.4|16447.4|16463.9|16459.9|16463.9|16459.9|16451.4|16447.4|37
1646912700000|2022-03-10 11:45:00|16466.4|16462.4|16455.9|16451.9|16466.4|16462.4|16455.9|16451.9|29
1646913000000|2022-03-10 11:50:00|16455.4|16451.4|16449.9|16445.9|16460.4|16456.4|16442.9|16438.9|70
1646913300000|2022-03-10 11:55:00|16448.4|16444.4|16440.9|16436.9|16454.9|16450.9|16438.9|16434.9|78
1646913600000|2022-03-10 12:00:00|16438.9|16434.9|16430.9|16426.9|16453.4|16449.4|16429.9|16425.9|89
1646913900000|2022-03-10 12:05:00|16430.4|16426.4|16446.4|16442.4|16449.4|16445.4|16426.4|16422.4|100
1646914200000|2022-03-10 12:10:00|16449.9|16445.9|16455.9|16451.9|16457.4|16453.4|16449.9|16445.9|31
1646914500000|2022-03-10 12:15:00|16455.4|16451.4|16459.9|16455.9|16464.4|16460.4|16450.4|16446.4|106
1646914800000|2022-03-10 12:20:00|16458.4|16454.4|16456.4|16452.4|16460.9|16456.9|16451.4|16447.4|66
1646915100000|2022-03-10 12:25:00|16458.9|16454.9|16458.9|16454.9|16463.4|16459.4|16453.9|16449.9|36
1646915400000|2022-03-10 12:30:00|16456.4|16452.4|16449.4|16445.4|16456.9|16452.9|16446.9|16442.9|90
1646915700000|2022-03-10 12:35:00|16441.9|16437.9|16449.9|16445.9|16449.9|16445.9|16440.4|16436.4|50
1646916000000|2022-03-10 12:40:00|16451.9|16447.9|16431.4|16427.4|16456.9|16452.9|16431.4|16427.4|41
1646916300000|2022-03-10 12:45:00|16434.9|16430.9|16420.9|16416.9|16436.4|16432.4|16416.4|16412.4|106
1646916600000|2022-03-10 12:50:00|16421.9|16417.9|16422.9|16418.9|16426.4|16422.4|16418.9|16414.9|28
1646916900000|2022-03-10 12:55:00|16422.4|16418.4|16411.9|16407.9|16422.4|16418.4|16410.9|16406.9|75
1646917200000|2022-03-10 13:00:00|16413.4|16409.4|16403.9|16399.9|16420.9|16416.9|16403.9|16399.9|127
1646917500000|2022-03-10 13:05:00|16410.4|16406.4|16402.4|16398.4|16413.9|16409.9|16397.9|16393.9|80
1646917800000|2022-03-10 13:10:00|16403.9|16399.9|16406.4|16402.4|16406.9|16402.9|16396.9|16392.9|51
1646918100000|2022-03-10 13:15:00|16401.9|16397.9|16406.4|16402.4|16407.4|16403.4|16398.9|16394.9|27
1646918400000|2022-03-10 13:20:00|16408.4|16404.4|16412.4|16408.4|16415.4|16411.4|16407.4|16403.4|114
1646918700000|2022-03-10 13:25:00|16411.4|16407.4|16410.4|16406.4|16415.4|16411.4|16408.4|16404.4|22
1646919000000|2022-03-10 13:30:00|16407.9|16403.9|16450.9|16446.9|16458.4|16454.4|16406.9|16402.9|392
1646919300000|2022-03-10 13:35:00|16453.4|16449.4|16436.9|16432.9|16459.4|16455.4|16436.9|16432.9|35
1646919600000|2022-03-10 13:40:00|16449.9|16445.9|16425.4|16421.4|16449.9|16445.9|16422.9|16418.9|15
1646919900000|2022-03-10 13:45:00|16435.4|16431.4|16412.4|16408.4|16443.4|16439.4|16412.4|16408.4|35
1646920200000|2022-03-10 13:50:00|16405.4|16401.4|16405.4|16401.4|16405.4|16401.4|16392.4|16388.4|49
1646920500000|2022-03-10 13:55:00|16407.9|16403.9|16402.4|16398.4|16419.9|16415.9|16402.4|16398.4|80
1646920800000|2022-03-10 14:00:00|16408.9|16404.9|16414.9|16410.9|16414.9|16410.9|16403.4|16399.4|47
1646921100000|2022-03-10 14:05:00|16417.4|16413.4|16411.9|16407.9|16424.9|16420.9|16408.4|16404.4|79
1646921400000|2022-03-10 14:10:00|16406.9|16402.9|16410.4|16406.4|16410.4|16406.4|16398.9|16394.9|55
1646921700000|2022-03-10 14:15:00|16409.9|16405.9|16413.9|16409.9|16415.4|16411.4|16406.9|16402.9|37
1646922000000|2022-03-10 14:20:00|16416.9|16412.9|16408.9|16404.9|16419.4|16415.4|16405.4|16401.4|49
1646922300000|2022-03-10 14:25:00|16409.4|16405.4|16412.4|16408.4|16417.9|16413.9|16407.9|16403.9|91
1646922600000|2022-03-10 14:30:00|16410.4|16406.4|16414.4|16410.4|16420.4|16416.4|16377.4|16373.4|677
1646922900000|2022-03-10 14:35:00|16410.9|16406.9|16374.9|16370.9|16422.9|16418.9|16374.9|16370.9|494
1646923200000|2022-03-10 14:40:00|16375.4|16371.4|16384.9|16380.9|16419.9|16415.9|16375.4|16371.4|468
1646923500000|2022-03-10 14:45:00|16388.4|16384.4|16408.9|16404.9|16415.4|16411.4|16374.4|16370.4|510
1646923800000|2022-03-10 14:50:00|16406.9|16402.9|16431.4|16427.4|16435.4|16431.4|16406.4|16402.4|284
1646924100000|2022-03-10 14:55:00|16429.4|16425.4|16485.4|16481.4|16487.9|16483.9|16427.4|16423.4|528
1646924400000|2022-03-10 15:00:00|16486.4|16482.4|16417.4|16413.4|16487.4|16483.4|16412.9|16408.9|472
1646924700000|2022-03-10 15:05:00|16419.9|16415.9|16423.4|16419.4|16430.9|16426.9|16407.9|16403.9|362
1646925000000|2022-03-10 15:10:00|16426.4|16422.4|16428.9|16424.9|16432.4|16428.4|16414.4|16410.4|344
1646925300000|2022-03-10 15:15:00|16424.9|16420.9|16474.9|16470.9|16474.9|16470.9|16424.4|16420.4|461
1646925600000|2022-03-10 15:20:00|16476.9|16472.9|16434.9|16430.9|16476.9|16472.9|16426.9|16422.9|355
1646925900000|2022-03-10 15:25:00|16440.4|16436.4|16428.4|16424.4|16452.4|16448.4|16427.9|16423.9|119
1646926200000|2022-03-10 15:30:00|16425.9|16421.9|16399.9|16395.9|16435.4|16431.4|16399.9|16395.9|106
1646926500000|2022-03-10 15:35:00|16399.4|16395.4|16414.4|16410.4|16416.4|16412.4|16399.4|16395.4|158
1646926800000|2022-03-10 15:40:00|16412.9|16408.9|16414.4|16410.4|16424.9|16420.9|16404.9|16400.9|174
1646927100000|2022-03-10 15:45:00|16413.4|16409.4|16447.9|16443.9|16447.9|16443.9|16404.9|16400.9|233
1646927400000|2022-03-10 15:50:00|16444.4|16440.4|16412.9|16408.9|16444.4|16440.4|16411.9|16407.9|145
1646927700000|2022-03-10 15:55:00|16410.4|16406.4|16416.9|16412.9|16419.4|16415.4|16402.4|16398.4|141
1646928000000|2022-03-10 16:00:00|16417.4|16413.4|16400.4|16396.4|16417.4|16413.4|16393.4|16389.4|171
1646928300000|2022-03-10 16:05:00|16399.9|16395.9|16391.9|16387.9|16403.4|16399.4|16375.9|16371.9|141
1646928600000|2022-03-10 16:10:00|16388.9|16384.9|16392.9|16388.9|16393.9|16389.9|16377.9|16373.9|259
1646928900000|2022-03-10 16:15:00|16387.9|16383.9|16392.9|16388.9|16398.4|16394.4|16387.4|16383.4|144
1646929200000|2022-03-10 16:20:00|16391.4|16387.4|16385.9|16381.9|16401.4|16397.4|16385.4|16381.4|152
1646929500000|2022-03-10 16:25:00|16388.4|16384.4|16384.9|16380.9|16390.4|16386.4|16367.4|16363.4|319
1646929800000|2022-03-10 16:30:00|16385.9|16381.9|16377.9|16373.9|16395.9|16391.9|16375.4|16371.4|161
1646930100000|2022-03-10 16:35:00|16384.9|16380.9|16369.4|16365.4|16391.4|16387.4|16366.4|16362.4|192
1646930400000|2022-03-10 16:40:00|16369.9|16365.9|16373.9|16369.9|16380.9|16376.9|16366.4|16362.4|130
1646930700000|2022-03-10 16:45:00|16379.9|16375.9|16385.4|16381.4|16392.9|16388.9|16373.9|16369.9|82
1646931000000|2022-03-10 16:50:00|16391.9|16387.9|16397.9|16393.9|16402.9|16398.9|16372.9|16368.9|119
1646931300000|2022-03-10 16:55:00|16396.9|16392.9|16416.4|16412.4|16422.9|16418.9|16390.9|16386.9|118
1646931600000|2022-03-10 17:00:00|16413.4|16409.4|16420.9|16416.9|16425.4|16421.4|16411.9|16407.9|115
1646931900000|2022-03-10 17:05:00|16422.4|16418.4|16404.9|16400.9|16430.9|16426.9|16404.9|16400.9|44
1646932200000|2022-03-10 17:10:00|16399.4|16395.4|16408.4|16404.4|16408.4|16404.4|16394.9|16390.9|102
1646932500000|2022-03-10 17:15:00|16407.9|16403.9|16411.4|16407.4|16411.9|16407.9|16405.9|16401.9|142
1646932800000|2022-03-10 17:20:00|16402.9|16398.9|16432.4|16428.4|16441.9|16437.9|16402.9|16398.9|64
1646933100000|2022-03-10 17:25:00|16437.4|16433.4|16420.9|16416.9|16437.4|16433.4|16416.9|16412.9|143
1646933400000|2022-03-10 17:30:00|16416.9|16412.9|16406.9|16402.9|16420.4|16416.4|16406.9|16402.9|92
1646933700000|2022-03-10 17:35:00|16405.9|16401.9|16398.4|16394.4|16405.9|16401.9|16396.4|16392.4|155
1646934000000|2022-03-10 17:40:00|16396.4|16392.4|16392.4|16388.4|16401.4|16397.4|16390.9|16386.9|112
1646934300000|2022-03-10 17:45:00|16390.9|16386.9|16398.9|16394.9|16399.4|16395.4|16383.9|16379.9|256
1646934600000|2022-03-10 17:50:00|16395.4|16391.4|16376.4|16372.4|16396.9|16392.9|16372.9|16368.9|174
1646934900000|2022-03-10 17:55:00|16379.4|16375.4|16380.9|16376.9|16380.9|16376.9|16371.4|16367.4|106
1646935200000|2022-03-10 18:00:00|16379.9|16375.9|16368.4|16364.4|16384.4|16380.4|16368.4|16364.4|125
1646935500000|2022-03-10 18:05:00|16372.4|16368.4|16374.4|16370.4|16382.4|16378.4|16372.4|16368.4|45
1646935800000|2022-03-10 18:10:00|16383.9|16379.9|16407.4|16403.4|16407.9|16403.9|16383.9|16379.9|79
1646936100000|2022-03-10 18:15:00|16407.9|16403.9|16419.9|16415.9|16419.9|16415.9|16400.9|16396.9|55
1646936400000|2022-03-10 18:20:00|16408.9|16404.9|16411.9|16407.9|16415.4|16411.4|16408.9|16404.9|14
1646936700000|2022-03-10 18:25:00|16409.9|16405.9|16430.9|16426.9|16430.9|16426.9|16409.9|16405.9|23
1646937000000|2022-03-10 18:30:00|16430.4|16426.4|16434.9|16430.9|16434.9|16430.9|16427.9|16423.9|17
1646937300000|2022-03-10 18:35:00|16441.9|16437.9|16439.9|16435.9|16441.9|16437.9|16439.9|16435.9|3
1646937600000|2022-03-10 18:40:00|16437.4|16433.4|16432.9|16428.9|16448.9|16444.9|16430.9|16426.9|36
1646937900000|2022-03-10 18:45:00|16440.4|16436.4|16459.9|16455.9|16459.9|16455.9|16440.4|16436.4|26
1646938200000|2022-03-10 18:50:00|16460.4|16456.4|16451.4|16447.4|16466.4|16462.4|16441.4|16437.4|252
1646938500000|2022-03-10 18:55:00|16451.9|16447.9|16461.9|16457.9|16463.9|16459.9|16450.9|16446.9|56
1646938800000|2022-03-10 19:00:00|16463.4|16459.4|16487.9|16483.9|16488.9|16484.9|16463.4|16459.4|57
1646939100000|2022-03-10 19:05:00|16491.9|16487.9|16469.4|16465.4|16498.4|16494.4|16469.4|16465.4|75
1646939400000|2022-03-10 19:10:00|16464.9|16460.9|16468.4|16464.4|16470.4|16466.4|16464.9|16460.9|12
1646939700000|2022-03-10 19:15:00|16467.9|16463.9|16480.4|16476.4|16487.9|16483.9|16467.9|16463.9|44
1646940000000|2022-03-10 19:20:00|16482.4|16478.4|16466.4|16462.4|16482.4|16478.4|16464.4|16460.4|59
1646940300000|2022-03-10 19:25:00|16482.4|16478.4|16485.9|16481.9|16486.4|16482.4|16482.4|16478.4|7
1646940600000|2022-03-10 19:30:00|16490.4|16486.4|16481.4|16477.4|16496.4|16492.4|16481.4|16477.4|19
1646940900000|2022-03-10 19:35:00|16476.4|16472.4|16473.9|16469.9|16481.4|16477.4|16472.4|16468.4|65
1646941200000|2022-03-10 19:40:00|16467.9|16463.9|16467.4|16463.4|16476.4|16472.4|16467.4|16463.4|29
1646941500000|2022-03-10 19:45:00|16469.9|16465.9|16489.9|16485.9|16490.9|16486.9|16469.9|16465.9|62
1646941800000|2022-03-10 19:50:00|16488.4|16484.4|16483.4|16479.4|16495.4|16491.4|16483.4|16479.4|30
1646942100000|2022-03-10 19:55:00|16485.9|16481.9|16478.9|16474.9|16491.9|16487.9|16476.9|16472.9|49
1646942400000|2022-03-10 20:00:00|16479.9|16475.9|16471.4|16467.4|16480.9|16476.9|16468.9|16464.9|8
1646942700000|2022-03-10 20:05:00|16468.4|16464.4|16452.9|16448.9|16468.4|16464.4|16452.9|16448.9|24
1646943000000|2022-03-10 20:10:00|16464.9|16460.9|16466.9|16462.9|16468.4|16464.4|16458.4|16454.4|21
1646943300000|2022-03-10 20:15:00|16463.4|16459.4|16458.4|16454.4|16471.9|16467.9|16458.4|16454.4|33
1646943600000|2022-03-10 20:20:00|16461.9|16457.9|16446.4|16442.4|16462.4|16458.4|16444.9|16440.9|62
1646943900000|2022-03-10 20:25:00|16450.4|16446.4|16461.9|16457.9|16466.4|16462.4|16447.4|16443.4|55
1646944200000|2022-03-10 20:30:00|16463.9|16459.9|16458.4|16454.4|16465.4|16461.4|16450.9|16446.9|51
1646944500000|2022-03-10 20:35:00|16452.4|16448.4|16446.9|16442.9|16458.4|16454.4|16442.9|16438.9|111
1646944800000|2022-03-10 20:40:00|16443.9|16439.9|16442.9|16438.9|16459.4|16455.4|16442.9|16438.9|41
1646945100000|2022-03-10 20:45:00|16442.4|16438.4|16442.9|16438.9|16446.4|16442.4|16435.9|16431.9|24
1646945400000|2022-03-10 20:50:00|16443.4|16439.4|16465.9|16461.9|16467.4|16463.4|16443.4|16439.4|39
1646945700000|2022-03-10 20:55:00|16453.4|16449.4|16460.9|16456.9|16473.9|16469.9|16453.4|16449.4|70
1646946000000|2022-03-10 21:00:00|16464.4|16460.4|16462.9|16458.9|16466.9|16462.9|16455.9|16451.9|48
1646946300000|2022-03-10 21:05:00|16455.4|16451.4|16459.4|16455.4|16459.4|16455.4|16455.4|16451.4|5
1646946600000|2022-03-10 21:10:00|16461.9|16457.9|16469.7|16451.7|16470.4|16459.9|16461.9|16451.7|15974559
1646946900000|2022-03-10 21:15:00|16471.1|16453.1|16468.4|16450.4|16471.1|16453.1|16467|16449|0
1646947200000|2022-03-10 21:20:00|16469|16451|16471.8|16453.8|16471.8|16453.8|16468.4|16450.4|0
1646947500000|2022-03-10 21:25:00|16472.4|16454.4|16471.1|16453.1|16472.4|16454.4|16470.4|16452.4|0
1646947800000|2022-03-10 21:30:00|16470.7|16452.7|16468.4|16450.4|16470.7|16452.7|16468.4|16450.4|0
1646948100000|2022-03-10 21:35:00|16469|16451|16473.1|16455.1|16475.8|16457.8|16469|16451|0
1646948400000|2022-03-10 21:40:00|16471.8|16453.8|16469.7|16451.7|16472.5|16454.5|16469.7|16451.7|0
1646948700000|2022-03-10 21:45:00|16470.4|16452.4|16471.1|16453.1|16471.1|16453.1|16464.3|16446.3|0
1646949000000|2022-03-10 21:50:00|16470.4|16452.4|16469|16451|16471.1|16453.1|16468.4|16450.4|0
1646949300000|2022-03-10 21:55:00|16468.4|16450.4|16462.4|16444.4|16468.4|16450.4|16460.2|16442.2|0
1646949600000|2022-03-10 22:00:00|16462.3|16444.3|16456.4|16438.4|16466.1|16448.1|16456.4|16438.4|0
1646949900000|2022-03-10 22:05:00|16457.7|16439.7|16454.9|16436.9|16458.8|16440.8|16453.7|16435.7|0
1646950200000|2022-03-10 22:10:00|16454.6|16436.6|16453.6|16435.6|16456.1|16438.1|16451.9|16433.9|0
1646950500000|2022-03-10 22:15:00|16453.9|16435.9|16452.7|16434.7|16454|16436|16450.1|16432.1|0
1646950800000|2022-03-10 22:20:00|16453.5|16435.5|16452.1|16434.1|16455|16437|16452.1|16434.1|0
1646951100000|2022-03-10 22:25:00|16453|16435|16454.4|16436.4|16455.9|16437.9|16452.2|16434.2|0
1646951400000|2022-03-10 22:30:00|16455|16437|16453.2|16435.2|16455.1|16437.1|16452.7|16434.7|0
1646951700000|2022-03-10 22:35:00|16453.1|16435.1|16453.3|16435.3|16454.4|16436.4|16453.1|16435.1|0
1646952000000|2022-03-10 22:40:00|16453.2|16435.2|16452.6|16434.6|16453.4|16435.4|16452.5|16434.5|0
1646952300000|2022-03-10 22:45:00|16452.5|16434.5|16453|16435|16453.4|16435.4|16452.5|16434.5|0
1646952600000|2022-03-10 22:50:00|16454.2|16436.2|16454.3|16436.3|16454.3|16436.3|16453.8|16435.8|0
1646952900000|2022-03-10 22:55:00|16454.2|16436.2|16453.3|16435.3|16455.3|16437.3|16452.8|16434.8|0
1646953200000|2022-03-10 23:00:00|16454|16436|16475|16457|16475|16457|16451.8|16433.8|0
1646953500000|2022-03-10 23:05:00|16474.3|16456.3|16480.4|16462.4|16482.7|16464.7|16473.6|16455.6|0
1646953800000|2022-03-10 23:10:00|16480.7|16462.7|16481.7|16463.7|16482.7|16464.7|16478.4|16460.4|0
1646954100000|2022-03-10 23:15:00|16482.1|16464.1|16481|16463|16486.1|16468.1|16480.4|16462.4|0
1646954400000|2022-03-10 23:20:00|16480.6|16462.6|16483.3|16465.3|16484|16466|16478.6|16460.6|0
1646954700000|2022-03-10 23:25:00|16482.7|16464.7|16479|16461|16482.7|16464.7|16478.6|16460.6|0
1646955000000|2022-03-10 23:30:00|16478.6|16460.6|16480|16462|16482.7|16464.7|16478.3|16460.3|0
1646955300000|2022-03-10 23:35:00|16479.7|16461.7|16484.7|16466.7|16484.7|16466.7|16479.7|16461.7|0
1646955600000|2022-03-10 23:40:00|16485.4|16467.4|16479.3|16461.3|16485.4|16467.4|16479.3|16461.3|0
1646955900000|2022-03-10 23:45:00|16479.7|16461.7|16493.9|16475.9|16497.6|16479.6|16479.7|16461.7|0
1646956200000|2022-03-10 23:50:00|16493.5|16475.5|16486.4|16468.4|16493.9|16475.9|16485.1|16467.1|0
1646956500000|2022-03-10 23:55:00|16486.7|16468.7|16484|16466|16491.2|16473.2|16482.3|16464.3|0
1646956800000|2022-03-11 00:00:00|16483.7|16465.7|16476.2|16458.2|16485.7|16467.7|16474.2|16456.2|0
1646957100000|2022-03-11 00:05:00|16476.6|16458.6|16477.2|16459.2|16479.6|16461.6|16474.2|16456.2|0
1646957400000|2022-03-11 00:10:00|16476.9|16458.9|16478.7|16460.7|16482.6|16464.6|16474.2|16456.2|0
1646957700000|2022-03-11 00:15:00|16478.3|16460.3|16481.1|16463.1|16493.5|16475.5|16470.9|16452.9|0
1646958000000|2022-03-11 00:20:00|16480.8|16462.8|16485.9|16467.9|16486.8|16468.8|16467.7|16449.7|0
1646958300000|2022-03-11 00:25:00|16485.4|16467.4|16473.6|16455.6|16487.1|16469.1|16465.2|16447.2|0
1646958600000|2022-03-11 00:30:00|16473.7|16455.7|16477.1|16459.1|16487|16469|16473.5|16455.5|0
1646958900000|2022-03-11 00:35:00|16477.4|16459.4|16464.3|16446.3|16481|16463|16463.5|16445.5|0
1646959200000|2022-03-11 00:40:00|16464.8|16446.8|16464.8|16446.8|16470.5|16452.5|16458.5|16440.5|0
1646959500000|2022-03-11 00:45:00|16465.1|16447.1|16471.5|16453.5|16471.8|16453.8|16462.3|16444.3|0
1646959800000|2022-03-11 00:50:00|16471.8|16453.8|16449.5|16431.5|16471.9|16453.9|16442.6|16424.6|0
1646960100000|2022-03-11 00:55:00|16449.1|16431.1|16444.9|16426.9|16449.1|16431.1|16439.7|16421.7|0
1646960400000|2022-03-11 01:00:00|16446.7|16428.7|16425.9|16421.9|16465.9|16461.9|16422.4|16418.4|283
1646960700000|2022-03-11 01:05:00|16431.4|16427.4|16421.4|16417.4|16438.4|16434.4|16421.4|16417.4|106
1646961000000|2022-03-11 01:10:00|16425.4|16421.4|16444.4|16440.4|16445.4|16441.4|16425.4|16421.4|157
1646961300000|2022-03-11 01:15:00|16446.9|16442.9|16459.9|16455.9|16463.9|16459.9|16441.9|16437.9|281
1646961600000|2022-03-11 01:20:00|16472.4|16468.4|16439.9|16435.9|16472.4|16468.4|16439.9|16435.9|149
1646961900000|2022-03-11 01:25:00|16442.9|16438.9|16438.9|16434.9|16447.4|16443.4|16429.9|16425.9|277
1646962200000|2022-03-11 01:30:00|16437.4|16433.4|16461.4|16457.4|16461.4|16457.4|16426.9|16422.9|226
1646962500000|2022-03-11 01:35:00|16464.9|16460.9|16467.4|16463.4|16482.4|16478.4|16446.9|16442.9|366
1646962800000|2022-03-11 01:40:00|16466.9|16462.9|16464.4|16460.4|16469.9|16465.9|16454.9|16450.9|99
1646963100000|2022-03-11 01:45:00|16463.9|16459.9|16473.9|16469.9|16478.4|16474.4|16462.4|16458.4|232
1646963400000|2022-03-11 01:50:00|16476.9|16472.9|16478.9|16474.9|16480.4|16476.4|16469.4|16465.4|220
1646963700000|2022-03-11 01:55:00|16477.9|16473.9|16467.9|16463.9|16478.4|16474.4|16463.9|16459.9|111
1646964000000|2022-03-11 02:00:00|16469.4|16465.4|16479.9|16475.9|16479.9|16475.9|16463.9|16459.9|88
1646964300000|2022-03-11 02:05:00|16482.9|16478.9|16489.9|16485.9|16494.9|16490.9|16480.4|16476.4|88
1646964600000|2022-03-11 02:10:00|16486.9|16482.9|16486.4|16482.4|16487.4|16483.4|16482.9|16478.9|19
1646964900000|2022-03-11 02:15:00|16485.4|16481.4|16482.9|16478.9|16488.9|16484.9|16480.4|16476.4|61
1646965200000|2022-03-11 02:20:00|16484.9|16480.9|16471.4|16467.4|16485.9|16481.9|16470.4|16466.4|126
1646965500000|2022-03-11 02:25:00|16470.4|16466.4|16469.4|16465.4|16472.9|16468.9|16459.4|16455.4|143
1646965800000|2022-03-11 02:30:00|16467.4|16463.4|16464.9|16460.9|16469.4|16465.4|16454.4|16450.4|249
1646966100000|2022-03-11 02:35:00|16465.4|16461.4|16480.4|16476.4|16480.4|16476.4|16460.9|16456.9|200
1646966400000|2022-03-11 02:40:00|16480.9|16476.9|16478.9|16474.9|16497.4|16493.4|16476.4|16472.4|165
1646966700000|2022-03-11 02:45:00|16482.4|16478.4|16474.9|16470.9|16483.9|16479.9|16471.4|16467.4|181
1646967000000|2022-03-11 02:50:00|16476.9|16472.9|16479.4|16475.4|16479.4|16475.4|16465.4|16461.4|108
1646967300000|2022-03-11 02:55:00|16479.9|16475.9|16488.4|16484.4|16491.9|16487.9|16479.9|16475.9|172
1646967600000|2022-03-11 03:00:00|16488.9|16484.9|16487.4|16483.4|16490.4|16486.4|16484.9|16480.9|70
1646967900000|2022-03-11 03:05:00|16485.4|16481.4|16480.9|16476.9|16487.4|16483.4|16477.4|16473.4|75
1646968200000|2022-03-11 03:10:00|16481.4|16477.4|16474.4|16470.4|16484.9|16480.9|16473.9|16469.9|130
1646968500000|2022-03-11 03:15:00|16473.4|16469.4|16468.9|16464.9|16473.4|16469.4|16459.9|16455.9|169
1646968800000|2022-03-11 03:20:00|16467.4|16463.4|16460.9|16456.9|16467.9|16463.9|16452.4|16448.4|98
1646969100000|2022-03-11 03:25:00|16459.4|16455.4|16464.4|16460.4|16469.4|16465.4|16457.4|16453.4|199
1646969400000|2022-03-11 03:30:00|16463.9|16459.9|16462.9|16458.9|16465.4|16461.4|16449.9|16445.9|166
1646969700000|2022-03-11 03:35:00|16460.4|16456.4|16457.4|16453.4|16465.4|16461.4|16453.4|16449.4|197
1646970000000|2022-03-11 03:40:00|16454.4|16450.4|16454.4|16450.4|16461.4|16457.4|16450.9|16446.9|165
1646970300000|2022-03-11 03:45:00|16457.4|16453.4|16500.9|16496.9|16503.4|16499.4|16426.9|16422.9|2071
1646970600000|2022-03-11 03:50:00|16501.4|16497.4|16532.9|16528.9|16536.9|16532.9|16495.9|16491.9|1662
1646970900000|2022-03-11 03:55:00|16533.4|16529.4|16576.9|16572.9|16577.9|16573.9|16525.4|16521.4|1219
1646971200000|2022-03-11 04:00:00|16579.4|16575.4|16590.9|16586.9|16605.9|16601.9|16573.9|16569.9|1233
1646971500000|2022-03-11 04:05:00|16591.9|16587.9|16617.9|16613.9|16624.9|16620.9|16590.4|16586.4|581
1646971800000|2022-03-11 04:10:00|16620.4|16616.4|16599.9|16595.9|16633.9|16629.9|16596.9|16592.9|884
1646972100000|2022-03-11 04:15:00|16599.4|16595.4|16594.9|16590.9|16619.9|16615.9|16581.9|16577.9|678
1646972400000|2022-03-11 04:20:00|16596.4|16592.4|16639.9|16635.9|16640.9|16636.9|16580.9|16576.9|724
1646972700000|2022-03-11 04:25:00|16638.4|16634.4|16635.4|16631.4|16646.9|16642.9|16624.4|16620.4|415
1646973000000|2022-03-11 04:30:00|16632.4|16628.4|16641.4|16637.4|16658.4|16654.4|16615.9|16611.9|706
1646973300000|2022-03-11 04:35:00|16639.9|16635.9|16629.9|16625.9|16647.9|16643.9|16629.9|16625.9|257
1646973600000|2022-03-11 04:40:00|16631.4|16627.4|16603.9|16599.9|16635.4|16631.4|16596.4|16592.4|385
1646973900000|2022-03-11 04:45:00|16602.7|16598.7|16605.9|16601.9|16614.9|16610.9|16582.4|16578.4|479
1646974200000|2022-03-11 04:50:00|16606.2|16602.2|16558.7|16554.7|16608.9|16604.9|16555.7|16551.7|911
1646974500000|2022-03-11 04:55:00|16557.9|16553.9|16544.9|16540.9|16573.7|16569.7|16528.7|16524.7|984
1646974800000|2022-03-11 05:00:00|16544.4|16540.4|16570.9|16566.9|16571.2|16567.2|16532.7|16528.7|659
1646975100000|2022-03-11 05:05:00|16569.2|16565.2|16517.4|16513.4|16570.2|16566.2|16508.2|16504.2|643
1646975400000|2022-03-11 05:10:00|16518.7|16514.7|16534.4|16530.4|16543.9|16539.9|16503.9|16499.9|551
1646975700000|2022-03-11 05:15:00|16532.7|16528.7|16547.9|16543.9|16568.2|16564.2|16516.2|16512.2|428
1646976000000|2022-03-11 05:20:00|16548.2|16544.2|16541.4|16537.4|16557.4|16553.4|16523.7|16519.7|391
1646976300000|2022-03-11 05:25:00|16542.4|16538.4|16583.9|16579.9|16589.4|16585.4|16530.2|16526.2|910
1646976600000|2022-03-11 05:30:00|16583.4|16579.4|16578.4|16574.4|16597.4|16593.4|16565.9|16561.9|498
1646976900000|2022-03-11 05:35:00|16576.4|16572.4|16596.7|16592.7|16599.4|16595.4|16544.7|16540.7|502
1646977200000|2022-03-11 05:40:00|16596.4|16592.4|16574.7|16570.7|16604.4|16600.4|16574.2|16570.2|290
1646977500000|2022-03-11 05:45:00|16575.2|16571.2|16575.4|16571.4|16593.2|16589.2|16562.9|16558.9|978
1646977800000|2022-03-11 05:50:00|16575.2|16571.2|16585.2|16581.2|16593.7|16589.7|16557.9|16553.9|572
1646978100000|2022-03-11 05:55:00|16585.7|16581.7|16594.9|16590.9|16603.4|16599.4|16584.2|16580.2|1507
1646978400000|2022-03-11 06:00:00|16594.7|16590.7|16615.4|16611.4|16623.9|16619.9|16584.7|16580.7|759
1646978700000|2022-03-11 06:05:00|16615.2|16611.2|16626.2|16622.2|16629.7|16625.7|16606.7|16602.7|443
1646979000000|2022-03-11 06:10:00|16625.9|16621.9|16616.2|16612.2|16627.7|16623.7|16611.2|16607.2|326
1646979300000|2022-03-11 06:15:00|16616.4|16612.4|16631.7|16627.7|16634.9|16630.9|16615.7|16611.7|421
1646979600000|2022-03-11 06:20:00|16631.4|16627.4|16610.7|16606.7|16633.7|16629.7|16601.7|16597.7|584
1646979900000|2022-03-11 06:25:00|16611.2|16607.2|16605.2|16601.2|16616.2|16612.2|16592.2|16588.2|384
1646980200000|2022-03-11 06:30:00|16605.4|16601.4|16588.7|16584.7|16614.9|16610.9|16582.7|16578.7|363
1646980500000|2022-03-11 06:35:00|16588.2|16584.2|16598.4|16594.4|16608.4|16604.4|16573.9|16569.9|777
1646980800000|2022-03-11 06:40:00|16598.2|16594.2|16605.4|16601.4|16619.4|16615.4|16597.4|16593.4|301
1646981100000|2022-03-11 06:45:00|16604.9|16600.9|16610.7|16606.7|16616.2|16612.2|16593.7|16589.7|308
1646981400000|2022-03-11 06:50:00|16610.9|16606.9|16622.2|16618.2|16629.7|16625.7|16610.9|16606.9|477
1646981700000|2022-03-11 06:55:00|16620.9|16616.9|16585.9|16581.9|16625.9|16621.9|16585.9|16581.9|680
1646982000000|2022-03-11 07:00:00|16588.4|16584.4|16624.9|16620.9|16626.7|16622.7|16587.9|16583.9|522
1646982300000|2022-03-11 07:05:00|16624.7|16620.7|16632.7|16628.7|16638.7|16634.7|16624.7|16620.7|836
1646982600000|2022-03-11 07:10:00|16632.4|16628.4|16616.7|16612.7|16632.4|16628.4|16605.2|16601.2|277
1646982900000|2022-03-11 07:15:00|16616.4|16612.4|16614.2|16610.2|16630.9|16626.9|16609.7|16605.7|153
1646983200000|2022-03-11 07:20:00|16614.9|16610.9|16580.2|16576.2|16619.9|16615.9|16569.7|16565.7|392
1646983500000|2022-03-11 07:25:00|16580.4|16576.4|16588.9|16584.9|16596.2|16592.2|16567.4|16563.4|219
1646983800000|2022-03-11 07:30:00|16590.2|16586.2|16589.9|16585.9|16601.4|16597.4|16573.7|16569.7|354
1646984100000|2022-03-11 07:35:00|16589.2|16585.2|16544.4|16540.4|16592.4|16588.4|16542.2|16538.2|501
1646984400000|2022-03-11 07:40:00|16542.7|16538.7|16550.2|16546.2|16580.2|16576.2|16539.2|16535.2|621
1646984700000|2022-03-11 07:45:00|16549.7|16545.7|16561.7|16557.7|16574.2|16570.2|16543.2|16539.2|304
1646985000000|2022-03-11 07:50:00|16561.4|16557.4|16559.7|16555.7|16575.7|16571.7|16553.2|16549.2|373
1646985300000|2022-03-11 07:55:00|16559.9|16555.9|16599.7|16595.7|16599.7|16595.7|16541.7|16537.7|623
1646985600000|2022-03-11 08:00:00|16602.9|16598.9|16564.9|16560.9|16608.4|16604.4|16562.2|16558.2|831
1646985900000|2022-03-11 08:05:00|16564.2|16560.2|16546.9|16542.9|16570.9|16566.9|16540.7|16536.7|791
1646986200000|2022-03-11 08:10:00|16546.4|16542.4|16540.2|16536.2|16561.7|16557.7|16535.7|16531.7|624
1646986500000|2022-03-11 08:15:00|16539.7|16535.7|16531.2|16527.2|16549.2|16545.2|16520.2|16516.2|702
1646986800000|2022-03-11 08:20:00|16531.4|16527.4|16552.7|16548.7|16559.7|16555.7|16524.9|16520.9|589
1646987100000|2022-03-11 08:25:00|16552.2|16548.2|16566.7|16562.7|16581.4|16577.4|16552.2|16548.2|308
1646987400000|2022-03-11 08:30:00|16566.4|16562.4|16547.9|16543.9|16572.2|16568.2|16546.2|16542.2|322
1646987700000|2022-03-11 08:35:00|16548.4|16544.4|16561.7|16557.7|16571.7|16567.7|16540.4|16536.4|428
1646988000000|2022-03-11 08:40:00|16561.4|16557.4|16577.9|16573.9|16593.2|16589.2|16560.2|16556.2|445
1646988300000|2022-03-11 08:45:00|16578.2|16574.2|16586.7|16582.7|16603.2|16599.2|16578.2|16574.2|384
1646988600000|2022-03-11 08:50:00|16586.2|16582.2|16597.4|16593.4|16610.2|16606.2|16586.2|16582.2|273
1646988900000|2022-03-11 08:55:00|16597.7|16593.7|16575.7|16571.7|16601.4|16597.4|16571.2|16567.2|331
1646989200000|2022-03-11 09:00:00|16575.4|16571.4|16580.4|16576.4|16582.9|16578.9|16552.7|16548.7|352
1646989500000|2022-03-11 09:05:00|16580.2|16576.2|16580.2|16576.2|16594.4|16590.4|16577.2|16573.2|355
1646989800000|2022-03-11 09:10:00|16579.7|16575.7|16609.7|16605.7|16615.4|16611.4|16567.4|16563.4|425
1646990100000|2022-03-11 09:15:00|16610.7|16606.7|16600.7|16596.7|16619.4|16615.4|16586.4|16582.4|616
1646990400000|2022-03-11 09:20:00|16600.4|16596.4|16604.4|16600.4|16611.2|16607.2|16593.9|16589.9|354
1646990700000|2022-03-11 09:25:00|16604.7|16600.7|16590.9|16586.9|16619.9|16615.9|16588.9|16584.9|636
1646991000000|2022-03-11 09:30:00|16590.4|16586.4|16623.4|16619.4|16626.7|16622.7|16569.7|16565.7|1045
1646991300000|2022-03-11 09:35:00|16624.7|16620.7|16611.4|16607.4|16625.2|16621.2|16597.9|16593.9|565
1646991600000|2022-03-11 09:40:00|16611.7|16607.7|16596.2|16592.2|16612.7|16608.7|16590.4|16586.4|632
1646991900000|2022-03-11 09:45:00|16596.4|16592.4|16602.4|16598.4|16606.4|16602.4|16587.4|16583.4|829
1646992200000|2022-03-11 09:50:00|16602.2|16598.2|16589.4|16585.4|16603.9|16599.9|16589.4|16585.4|755
1646992500000|2022-03-11 09:55:00|16588.9|16584.9|16609.7|16605.7|16610.7|16606.7|16587.7|16583.7|1436
1646992800000|2022-03-11 10:00:00|16609.9|16605.9|16629.9|16625.9|16629.9|16625.9|16609.2|16605.2|279
1646993100000|2022-03-11 10:05:00|16630.9|16626.9|16617.2|16613.2|16637.7|16633.7|16616.4|16612.4|203
1646993400000|2022-03-11 10:10:00|16629.1|16611.1|16622.3|16604.3|16630|16612|16616.5|16598.5|10746983
1646993700000|2022-03-11 10:15:00|16622.7|16604.7|16623.7|16605.7|16627.8|16609.8|16618.3|16600.3|0
1646994000000|2022-03-11 10:20:00|16623.2|16605.2|16633.8|16615.8|16634.9|16616.9|16620.2|16602.2|0
1646994300000|2022-03-11 10:25:00|16634|16616|16649.6|16631.6|16654.5|16636.5|16632.9|16614.9|0
1646994600000|2022-03-11 10:30:00|16649.8|16631.8|16638.7|16620.7|16651.8|16633.8|16633.2|16615.2|0
1646994900000|2022-03-11 10:35:00|16639.1|16621.1|16626.5|16608.5|16641.5|16623.5|16618.7|16600.7|0
1646995200000|2022-03-11 10:40:00|16626.7|16608.7|16612.2|16608.2|16626.7|16619.4|16609.4|16605.4|36
1646995500000|2022-03-11 10:45:00|16612.4|16608.4|16616.4|16612.4|16618.2|16614.2|16608.9|16604.9|22
1646995800000|2022-03-11 10:50:00|16616.7|16612.7|16603.4|16599.4|16616.7|16612.7|16598.7|16594.7|46
1646996100000|2022-03-11 10:55:00|16603.2|16599.2|16610.2|16606.2|16616.4|16612.4|16598.4|16594.4|57
1646996400000|2022-03-11 11:00:00|16609.2|16605.2|16613.4|16609.4|16618.9|16614.9|16608.4|16604.4|83
1646996700000|2022-03-11 11:05:00|16612.9|16608.9|16613.2|16609.2|16617.9|16613.9|16604.9|16600.9|62
1646997000000|2022-03-11 11:10:00|16613.4|16609.4|16618.2|16614.2|16618.7|16614.7|16608.7|16604.7|95
1646997300000|2022-03-11 11:15:00|16617.9|16613.9|16618.9|16614.9|16621.4|16617.4|16615.4|16611.4|49
1646997600000|2022-03-11 11:20:00|16619.9|16615.9|16719.4|16715.4|16726.4|16722.4|16611.9|16607.9|413
1646997900000|2022-03-11 11:25:00|16715.9|16711.9|16769.9|16765.9|16808.4|16804.4|16710.9|16706.9|733
1646998200000|2022-03-11 11:30:00|16762.9|16758.9|16781.4|16777.4|16789.9|16785.9|16727.9|16723.9|452
1646998500000|2022-03-11 11:35:00|16779.9|16775.9|16768.9|16764.9|16789.4|16785.4|16758.4|16754.4|558
1646998800000|2022-03-11 11:40:00|16773.4|16769.4|16799.4|16795.4|16806.9|16802.9|16765.9|16761.9|201
1646999100000|2022-03-11 11:45:00|16798.9|16794.9|16786.9|16782.9|16814.9|16810.9|16783.9|16779.9|225
1646999400000|2022-03-11 11:50:00|16785.4|16781.4|16750.4|16746.4|16789.9|16785.9|16750.4|16746.4|191
1646999700000|2022-03-11 11:55:00|16760.9|16756.9|16772.4|16768.4|16772.4|16768.4|16760.9|16756.9|269
1647000000000|2022-03-11 12:00:00|16762.4|16758.4|16775.4|16771.4|16775.4|16771.4|16754.4|16750.4|50
1647000300000|2022-03-11 12:05:00|16776.9|16772.9|16777.4|16773.4|16778.9|16774.9|16763.4|16759.4|45
1647000600000|2022-03-11 12:10:00|16777.9|16773.9|16774.4|16770.4|16788.4|16784.4|16774.4|16770.4|69
1647000900000|2022-03-11 12:15:00|16776.9|16772.9|16775.9|16771.9|16776.9|16772.9|16769.9|16765.9|24
1647001200000|2022-03-11 12:20:00|16770.4|16766.4|16775.4|16771.4|16782.9|16778.9|16770.4|16766.4|39
1647001500000|2022-03-11 12:25:00|16772.4|16768.4|16778.9|16774.9|16779.4|16775.4|16768.9|16764.9|39
1647001800000|2022-03-11 12:30:00|16779.4|16775.4|16789.9|16785.9|16804.9|16800.9|16779.4|16775.4|87
1647002100000|2022-03-11 12:35:00|16784.4|16780.4|16794.4|16790.4|16794.4|16790.4|16779.9|16775.9|20
1647002400000|2022-03-11 12:40:00|16795.4|16791.4|16787.4|16783.4|16799.9|16795.9|16781.4|16777.4|73
1647002700000|2022-03-11 12:45:00|16782.9|16778.9|16771.9|16767.9|16782.9|16778.9|16769.9|16765.9|39
1647003000000|2022-03-11 12:50:00|16773.4|16769.4|16757.9|16753.9|16773.4|16769.4|16757.4|16753.4|88
1647003300000|2022-03-11 12:55:00|16756.9|16752.9|16746.4|16742.4|16757.4|16753.4|16729.9|16725.9|117
1647003600000|2022-03-11 13:00:00|16745.4|16741.4|16756.9|16752.9|16761.4|16757.4|16739.4|16735.4|98
1647003900000|2022-03-11 13:05:00|16758.9|16754.9|16766.9|16762.9|16770.4|16766.4|16749.9|16745.9|81
1647004200000|2022-03-11 13:10:00|16762.4|16758.4|16737.4|16733.4|16764.9|16760.9|16734.9|16730.9|82
1647004500000|2022-03-11 13:15:00|16737.9|16733.9|16740.4|16736.4|16747.9|16743.9|16737.9|16733.9|62
1647004800000|2022-03-11 13:20:00|16737.4|16733.4|16744.4|16740.4|16749.9|16745.9|16730.9|16726.9|53
1647005100000|2022-03-11 13:25:00|16745.4|16741.4|16759.9|16755.9|16759.9|16755.9|16745.4|16741.4|23
1647005400000|2022-03-11 13:30:00|16753.4|16749.4|16753.4|16749.4|16761.9|16757.9|16749.4|16745.4|18
1647005700000|2022-03-11 13:35:00|16751.9|16747.9|16762.4|16758.4|16770.4|16766.4|16748.4|16744.4|25
1647006000000|2022-03-11 13:40:00|16753.4|16749.4|16751.9|16747.9|16753.4|16749.4|16744.9|16740.9|27
1647006300000|2022-03-11 13:45:00|16746.9|16742.9|16738.4|16734.4|16746.9|16742.9|16733.9|16729.9|26
1647006600000|2022-03-11 13:50:00|16743.9|16739.9|16743.9|16739.9|16747.9|16743.9|16743.9|16739.9|3
1647006900000|2022-03-11 13:55:00|16742.9|16738.9|16737.4|16733.4|16742.9|16738.9|16734.9|16730.9|66
1647007200000|2022-03-11 14:00:00|16738.9|16734.9|16734.9|16730.9|16744.9|16740.9|16734.9|16730.9|7
1647007500000|2022-03-11 14:05:00|16731.9|16727.9|16726.9|16722.9|16737.4|16733.4|16726.9|16722.9|27
1647007800000|2022-03-11 14:10:00|16729.9|16725.9|16723.4|16719.4|16733.9|16729.9|16723.4|16719.4|57
1647008100000|2022-03-11 14:15:00|16726.4|16722.4|16736.9|16732.9|16738.4|16734.4|16726.4|16722.4|26
1647008400000|2022-03-11 14:20:00|16735.9|16731.9|16729.9|16725.9|16742.4|16738.4|16726.9|16722.9|72
1647008700000|2022-03-11 14:25:00|16729.4|16725.4|16723.4|16719.4|16729.4|16725.4|16721.4|16717.4|51
1647009000000|2022-03-11 14:30:00|16722.9|16718.9|16709.4|16705.4|16743.9|16739.9|16706.9|16702.9|476
1647009300000|2022-03-11 14:35:00|16709.9|16705.9|16692.9|16688.9|16714.9|16710.9|16685.4|16681.4|516
1647009600000|2022-03-11 14:40:00|16694.4|16690.4|16689.4|16685.4|16694.4|16690.4|16671.4|16667.4|387
1647009900000|2022-03-11 14:45:00|16687.4|16683.4|16716.4|16712.4|16722.4|16718.4|16687.4|16683.4|128
1647010200000|2022-03-11 14:50:00|16715.9|16711.9|16679.9|16675.9|16727.9|16723.9|16679.9|16675.9|152
1647010500000|2022-03-11 14:55:00|16681.9|16677.9|16697.9|16693.9|16699.9|16695.9|16674.9|16670.9|167
1647010800000|2022-03-11 15:00:00|16684.9|16680.9|16656.4|16652.4|16694.9|16690.9|16649.9|16645.9|325
1647011100000|2022-03-11 15:05:00|16661.4|16657.4|16641.4|16637.4|16675.4|16671.4|16641.4|16637.4|97
1647011400000|2022-03-11 15:10:00|16640.9|16636.9|16656.9|16652.9|16672.4|16668.4|16640.9|16636.9|65
1647011700000|2022-03-11 15:15:00|16653.4|16649.4|16649.9|16645.9|16662.9|16658.9|16641.9|16637.9|166
1647012000000|2022-03-11 15:20:00|16648.9|16644.9|16648.4|16644.4|16651.4|16647.4|16633.9|16629.9|211
1647012300000|2022-03-11 15:25:00|16650.9|16646.9|16640.9|16636.9|16662.4|16658.4|16640.9|16636.9|73
1647012600000|2022-03-11 15:30:00|16639.9|16635.9|16636.9|16632.9|16652.4|16648.4|16630.9|16626.9|98
1647012900000|2022-03-11 15:35:00|16635.9|16631.9|16623.4|16619.4|16641.4|16637.4|16620.9|16616.9|218
1647013200000|2022-03-11 15:40:00|16624.9|16620.9|16591.9|16587.9|16624.9|16620.9|16590.9|16586.9|508
1647013500000|2022-03-11 15:45:00|16592.4|16588.4|16584.4|16580.4|16608.9|16604.9|16582.4|16578.4|463
1647013800000|2022-03-11 15:50:00|16583.9|16579.9|16577.9|16573.9|16597.4|16593.4|16574.9|16570.9|460
1647014100000|2022-03-11 15:55:00|16577.4|16573.4|16577.9|16573.9|16583.9|16579.9|16567.4|16563.4|472
1647014400000|2022-03-11 16:00:00|16580.9|16576.9|16563.4|16559.4|16582.4|16578.4|16563.4|16559.4|433
1647014700000|2022-03-11 16:05:00|16563.9|16559.9|16549.4|16545.4|16567.9|16563.9|16549.4|16545.4|405
1647015000000|2022-03-11 16:10:00|16548.9|16544.9|16546.9|16542.9|16553.9|16549.9|16535.9|16531.9|214
1647015300000|2022-03-11 16:15:00|16537.4|16533.4|16535.9|16531.9|16544.4|16540.4|16525.9|16521.9|186
1647015600000|2022-03-11 16:20:00|16537.4|16533.4|16520.9|16516.9|16544.4|16540.4|16516.9|16512.9|320
1647015900000|2022-03-11 16:25:00|16521.4|16517.4|16497.4|16493.4|16525.9|16521.9|16493.9|16489.9|310
1647016200000|2022-03-11 16:30:00|16496.9|16492.9|16482.4|16478.4|16505.4|16501.4|16479.9|16475.9|281
1647016500000|2022-03-11 16:35:00|16481.4|16477.4|16492.4|16488.4|16500.4|16496.4|16479.9|16475.9|123
1647016800000|2022-03-11 16:40:00|16488.4|16484.4|16488.4|16484.4|16495.4|16491.4|16440.4|16436.4|547
1647017100000|2022-03-11 16:45:00|16491.9|16487.9|16507.4|16503.4|16514.9|16510.9|16491.9|16487.9|223
1647017400000|2022-03-11 16:50:00|16509.4|16505.4|16493.9|16489.9|16509.9|16505.9|16476.9|16472.9|97
1647017700000|2022-03-11 16:55:00|16497.4|16493.4|16480.9|16476.9|16497.4|16493.4|16478.9|16474.9|24
1647018000000|2022-03-11 17:00:00|16479.9|16475.9|16489.4|16485.4|16489.4|16485.4|16457.9|16453.9|87
1647018300000|2022-03-11 17:05:00|16490.4|16486.4|16471.9|16467.9|16497.4|16493.4|16468.4|16464.4|129
1647018600000|2022-03-11 17:10:00|16472.4|16468.4|16480.4|16476.4|16487.4|16483.4|16472.4|16468.4|24
1647018900000|2022-03-11 17:15:00|16479.9|16475.9|16501.4|16497.4|16501.4|16497.4|16479.9|16475.9|240
1647019200000|2022-03-11 17:20:00|16502.4|16498.4|16482.9|16478.9|16510.4|16506.4|16476.9|16472.9|44
1647019500000|2022-03-11 17:25:00|16482.4|16478.4|16467.4|16463.4|16483.9|16479.9|16467.4|16463.4|40
1647019800000|2022-03-11 17:30:00|16468.4|16464.4|16470.9|16466.9|16478.4|16474.4|16464.4|16460.4|254
1647020100000|2022-03-11 17:35:00|16463.4|16459.4|16462.9|16458.9|16470.9|16466.9|16455.4|16451.4|131
1647020400000|2022-03-11 17:40:00|16461.9|16457.9|16474.4|16470.4|16474.4|16470.4|16456.9|16452.9|94
1647020700000|2022-03-11 17:45:00|16475.4|16471.4|16475.9|16471.9|16475.9|16471.9|16469.9|16465.9|53
1647021000000|2022-03-11 17:50:00|16475.4|16471.4|16486.9|16482.9|16486.9|16482.9|16475.4|16471.4|14
1647021300000|2022-03-11 17:55:00|16487.4|16483.4|16485.4|16481.4|16490.4|16486.4|16478.9|16474.9|51
1647021600000|2022-03-11 18:00:00|16484.4|16480.4|16486.9|16482.9|16494.4|16490.4|16474.9|16470.9|36
1647021900000|2022-03-11 18:05:00|16494.4|16490.4|16477.9|16473.9|16495.4|16491.4|16472.4|16468.4|56
1647022200000|2022-03-11 18:10:00|16478.9|16474.9|16482.4|16478.4|16486.4|16482.4|16477.4|16473.4|71
1647022500000|2022-03-11 18:15:00|16481.9|16477.9|16489.9|16485.9|16499.4|16495.4|16481.9|16477.9|97
1647022800000|2022-03-11 18:20:00|16500.9|16496.9|16506.4|16502.4|16506.4|16502.4|16492.9|16488.9|71
1647023100000|2022-03-11 18:25:00|16500.9|16496.9|16493.4|16489.4|16507.9|16503.9|16493.4|16489.4|38
1647023400000|2022-03-11 18:30:00|16502.9|16498.9|16503.4|16499.4|16504.4|16500.4|16492.9|16488.9|16
1647023700000|2022-03-11 18:35:00|16506.4|16502.4|16492.4|16488.4|16506.4|16502.4|16491.9|16487.9|40
1647024000000|2022-03-11 18:40:00|16491.9|16487.9|16492.9|16488.9|16493.4|16489.4|16486.9|16482.9|23
1647024300000|2022-03-11 18:45:00|16487.9|16483.9|16505.4|16501.4|16505.4|16501.4|16487.9|16483.9|39
1647024600000|2022-03-11 18:50:00|16506.9|16502.9|16481.9|16477.9|16511.4|16507.4|16481.9|16477.9|34
1647024900000|2022-03-11 18:55:00|16476.9|16472.9|16462.4|16458.4|16490.9|16486.9|16460.9|16456.9|189
1647025200000|2022-03-11 19:00:00|16462.9|16458.9|16467.9|16463.9|16469.9|16465.9|16455.4|16451.4|48
1647025500000|2022-03-11 19:05:00|16470.9|16466.9|16469.9|16465.9|16472.4|16468.4|16466.9|16462.9|31
1647025800000|2022-03-11 19:10:00|16468.4|16464.4|16485.4|16481.4|16485.4|16481.4|16465.4|16461.4|57
1647026100000|2022-03-11 19:15:00|16483.4|16479.4|16473.9|16469.9|16486.4|16482.4|16473.9|16469.9|90
1647026400000|2022-03-11 19:20:00|16468.9|16464.9|16478.9|16474.9|16478.9|16474.9|16468.9|16464.9|14
1647026700000|2022-03-11 19:25:00|16476.9|16472.9|16500.4|16496.4|16504.9|16500.9|16476.4|16472.4|47
1647027000000|2022-03-11 19:30:00|16497.9|16493.9|16491.4|16487.4|16498.4|16494.4|16491.4|16487.4|47
1647027300000|2022-03-11 19:35:00|16488.9|16484.9|16492.9|16488.9|16500.9|16496.9|16488.9|16484.9|44
1647027600000|2022-03-11 19:40:00|16490.9|16486.9|16477.4|16473.4|16490.9|16486.9|16475.9|16471.9|33
1647027900000|2022-03-11 19:45:00|16478.9|16474.9|16473.4|16469.4|16478.9|16474.9|16468.4|16464.4|70
1647028200000|2022-03-11 19:50:00|16468.4|16464.4|16454.4|16450.4|16469.9|16465.9|16449.9|16445.9|137
1647028500000|2022-03-11 19:55:00|16461.9|16457.9|16459.4|16455.4|16463.9|16459.9|16452.9|16448.9|67
1647028800000|2022-03-11 20:00:00|16462.9|16458.9|16451.9|16447.9|16466.9|16462.9|16451.4|16447.4|65
1647029100000|2022-03-11 20:05:00|16453.9|16449.9|16455.4|16451.4|16464.4|16460.4|16451.9|16447.9|46
1647029400000|2022-03-11 20:10:00|16454.9|16450.9|16454.4|16450.4|16460.9|16456.9|16449.4|16445.4|171
1647029700000|2022-03-11 20:15:00|16455.4|16451.4|16470.4|16466.4|16473.4|16469.4|16454.9|16450.9|178
1647030000000|2022-03-11 20:20:00|16467.9|16463.9|16465.4|16461.4|16472.9|16468.9|16465.4|16461.4|30
1647030300000|2022-03-11 20:25:00|16464.9|16460.9|16462.4|16458.4|16464.9|16460.9|16452.4|16448.4|79
1647030600000|2022-03-11 20:30:00|16461.4|16457.4|16436.4|16432.4|16461.4|16457.4|16435.9|16431.9|104
1647030900000|2022-03-11 20:35:00|16437.9|16433.9|16455.9|16451.9|16457.9|16453.9|16436.9|16432.9|46
1647031200000|2022-03-11 20:40:00|16444.4|16440.4|16440.9|16436.9|16457.4|16453.4|16436.4|16432.4|90
1647031500000|2022-03-11 20:45:00|16448.9|16444.9|16437.4|16433.4|16448.9|16444.9|16433.4|16429.4|125
1647031800000|2022-03-11 20:50:00|16441.9|16437.9|16435.9|16431.9|16458.4|16454.4|16432.4|16428.4|153
1647032100000|2022-03-11 20:55:00|16435.4|16431.4|16431.9|16427.9|16447.9|16443.9|16431.9|16427.9|154
1647032400000|2022-03-11 21:00:00|16432.9|16428.9|16453.9|16449.9|16454.9|16450.9|16432.9|16428.9|83
1647032700000|2022-03-11 21:05:00|16445.4|16441.4|16442.4|16438.4|16451.4|16447.4|16441.4|16437.4|29
1647033000000|2022-03-11 21:10:00|16440.4|16436.4|16450.3|16432.3|16451|16443.4|16439.9|16432.3|10796909
1647033300000|2022-03-11 21:15:00|16450.7|16432.7|16450.7|16432.7|16451.7|16433.7|16448.3|16430.3|0
1647033600000|2022-03-11 21:20:00|16451|16433|16458.9|16440.9|16460.6|16442.6|16450.3|16432.3|0
1647033900000|2022-03-11 21:25:00|16458.6|16440.6|16459|16441|16460|16442|16456.5|16438.5|0
1647034200000|2022-03-11 21:30:00|16459.3|16441.3|16462.4|16444.4|16463.1|16445.1|16456.6|16438.6|0
1647034500000|2022-03-11 21:35:00|16461.7|16443.7|16459.7|16441.7|16467.2|16449.2|16459.7|16441.7|0
1647034800000|2022-03-11 21:40:00|16459.3|16441.3|16458.6|16440.6|16461.4|16443.4|16456.6|16438.6|0
1647035100000|2022-03-11 21:45:00|16459.3|16441.3|16464.5|16446.5|16464.5|16446.5|16456.3|16438.3|0
1647035400000|2022-03-11 21:50:00|16463.8|16445.8|16459.7|16441.7|16464.5|16446.5|16453.5|16435.5|0
1647035700000|2022-03-11 21:55:00|16459|16441|16454.8|16436.8|16459|16441|16452.8|16434.8|0
1647208800000|2022-03-13 22:00:00|16488.4|16470.4|16511.7|16493.7|16517|16499|16488|16470|0
1647209100000|2022-03-13 22:05:00|16512.1|16494.1|16502.7|16484.7|16513.1|16495.1|16498.4|16480.4|0
1647209400000|2022-03-13 22:10:00|16503.1|16485.1|16509.8|16491.8|16513.1|16495.1|16500|16482|0
1647209700000|2022-03-13 22:15:00|16510.8|16492.8|16492.7|16474.7|16511.9|16493.9|16491.7|16473.7|0
1647210000000|2022-03-13 22:20:00|16492.4|16474.4|16493.5|16475.5|16500.3|16482.3|16490.1|16472.1|0
1647210300000|2022-03-13 22:25:00|16493.1|16475.1|16497.9|16479.9|16498.3|16480.3|16485.3|16467.3|0
1647210600000|2022-03-13 22:30:00|16497.6|16479.6|16510.9|16492.9|16512|16494|16495|16477|0
1647210900000|2022-03-13 22:35:00|16510.6|16492.6|16496.3|16478.3|16516.4|16498.4|16495.6|16477.6|0
1647211200000|2022-03-13 22:40:00|16496.6|16478.6|16508|16490|16512.7|16494.7|16496.3|16478.3|0
1647211500000|2022-03-13 22:45:00|16507.7|16489.7|16492.6|16474.6|16509|16491|16492.6|16474.6|0
1647211800000|2022-03-13 22:50:00|16492.2|16474.2|16497.2|16479.2|16504.7|16486.7|16491.2|16473.2|0
1647212100000|2022-03-13 22:55:00|16497.5|16479.5|16515.4|16497.4|16517.4|16499.4|16497.5|16479.5|0
1647212400000|2022-03-13 23:00:00|16516.7|16498.7|16512.3|16494.3|16521.2|16503.2|16510.6|16492.6|0
1647212700000|2022-03-13 23:05:00|16512.6|16494.6|16508.8|16490.8|16514.3|16496.3|16507.1|16489.1|0
1647213000000|2022-03-13 23:10:00|16508.5|16490.5|16509.9|16491.9|16514|16496|16502.3|16484.3|0
1647213300000|2022-03-13 23:15:00|16510.2|16492.2|16506.1|16488.1|16516.1|16498.1|16505.4|16487.4|0
1647213600000|2022-03-13 23:20:00|16505.8|16487.8|16515.9|16497.9|16516.2|16498.2|16503.1|16485.1|0
1647213900000|2022-03-13 23:25:00|16516.5|16498.5|16532.4|16514.4|16538.9|16520.9|16516.5|16498.5|0
1647214200000|2022-03-13 23:30:00|16532.1|16514.1|16534.4|16516.4|16538.5|16520.5|16531.7|16513.7|0
1647214500000|2022-03-13 23:35:00|16528.2|16510.2|16531.7|16513.7|16533|16515|16527.6|16509.6|0
1647214800000|2022-03-13 23:40:00|16531.3|16513.3|16528.6|16510.6|16531.7|16513.7|16527.2|16509.2|0
1647215100000|2022-03-13 23:45:00|16528.9|16510.9|16543.3|16525.3|16546.4|16528.4|16528.9|16510.9|0
1647215400000|2022-03-13 23:50:00|16543.6|16525.6|16544.3|16526.3|16548.8|16530.8|16542.6|16524.6|0
1647215700000|2022-03-13 23:55:00|16543.2|16525.2|16543.4|16525.4|16546.3|16528.3|16540.8|16522.8|0
1647216000000|2022-03-14 00:00:00|16543.1|16525.1|16546.4|16528.4|16547.5|16529.5|16536.6|16518.6|0
1647216300000|2022-03-14 00:05:00|16546.8|16528.8|16548.7|16530.7|16557.3|16539.3|16544.4|16526.4|0
1647216600000|2022-03-14 00:10:00|16548.4|16530.4|16558|16540|16560.1|16542.1|16545.7|16527.7|0
1647216900000|2022-03-14 00:15:00|16558.4|16540.4|16604.9|16586.9|16605|16587|16558.4|16540.4|0
1647217200000|2022-03-14 00:20:00|16604.4|16586.4|16583.1|16565.1|16606.6|16588.6|16583.1|16565.1|0
1647217500000|2022-03-14 00:25:00|16583.5|16565.5|16587.5|16569.5|16592.9|16574.9|16575.8|16557.8|0
1647217800000|2022-03-14 00:30:00|16587|16569|16585.8|16567.8|16590|16572|16570.1|16552.1|0
1647218100000|2022-03-14 00:35:00|16585.7|16567.7|16556.4|16538.4|16585.7|16567.7|16554|16536|0
1647218400000|2022-03-14 00:40:00|16556.6|16538.6|16540.3|16522.3|16557.2|16539.2|16531.1|16513.1|0
1647218700000|2022-03-14 00:45:00|16540.1|16522.1|16543.1|16525.1|16553.3|16535.3|16537|16519|0
1647219000000|2022-03-14 00:50:00|16542.9|16524.9|16543.7|16525.7|16546|16528|16533.9|16515.9|0
1647219300000|2022-03-14 00:55:00|16543.5|16525.5|16554.8|16536.8|16570.8|16552.8|16537.7|16519.7|0
1647219600000|2022-03-14 01:00:00|16555.2|16537.2|16534.4|16530.4|16561.3|16543.3|16520.9|16516.9|347
1647219900000|2022-03-14 01:05:00|16531.4|16527.4|16562.9|16558.9|16562.9|16558.9|16531.4|16527.4|347
1647220200000|2022-03-14 01:10:00|16561.4|16557.4|16559.4|16555.4|16564.9|16560.9|16550.9|16546.9|351
1647220500000|2022-03-14 01:15:00|16558.4|16554.4|16576.4|16572.4|16577.9|16573.9|16556.9|16552.9|242
1647220800000|2022-03-14 01:20:00|16576.9|16572.9|16573.9|16569.9|16585.4|16581.4|16573.9|16569.9|195
1647221100000|2022-03-14 01:25:00|16575.9|16571.9|16578.9|16574.9|16582.4|16578.4|16572.4|16568.4|110
1647221400000|2022-03-14 01:30:00|16580.9|16576.9|16554.9|16550.9|16584.4|16580.4|16554.9|16550.9|160
1647221700000|2022-03-14 01:35:00|16555.4|16551.4|16549.9|16545.9|16567.9|16563.9|16549.9|16545.9|247
1647222000000|2022-03-14 01:40:00|16547.9|16543.9|16541.9|16537.9|16558.9|16554.9|16539.9|16535.9|130
1647222300000|2022-03-14 01:45:00|16545.9|16541.9|16535.4|16531.4|16547.4|16543.4|16531.9|16527.9|75
1647222600000|2022-03-14 01:50:00|16534.4|16530.4|16556.9|16552.9|16556.9|16552.9|16529.4|16525.4|181
1647222900000|2022-03-14 01:55:00|16556.4|16552.4|16566.9|16562.9|16566.9|16562.9|16551.4|16547.4|186
1647223200000|2022-03-14 02:00:00|16567.4|16563.4|16540.4|16536.4|16567.4|16563.4|16536.9|16532.9|221
1647223500000|2022-03-14 02:05:00|16539.9|16535.9|16544.9|16540.9|16551.4|16547.4|16538.9|16534.9|158
1647223800000|2022-03-14 02:10:00|16543.9|16539.9|16550.4|16546.4|16558.9|16554.9|16542.4|16538.4|91
1647224100000|2022-03-14 02:15:00|16548.9|16544.9|16543.9|16539.9|16555.9|16551.9|16542.4|16538.4|110
1647224400000|2022-03-14 02:20:00|16543.4|16539.4|16523.9|16519.9|16543.4|16539.4|16514.9|16510.9|145
1647224700000|2022-03-14 02:25:00|16522.9|16518.9|16514.4|16510.4|16525.4|16521.4|16512.9|16508.9|112
1647225000000|2022-03-14 02:30:00|16519.4|16515.4|16510.9|16506.9|16519.4|16515.4|16499.9|16495.9|313
1647225300000|2022-03-14 02:35:00|16508.9|16504.9|16511.4|16507.4|16512.9|16508.9|16498.9|16494.9|103
1647225600000|2022-03-14 02:40:00|16510.4|16506.4|16519.4|16515.4|16521.9|16517.9|16506.9|16502.9|130
1647225900000|2022-03-14 02:45:00|16518.4|16514.4|16521.4|16517.4|16521.9|16517.9|16515.9|16511.9|139
1647226200000|2022-03-14 02:50:00|16522.9|16518.9|16530.4|16526.4|16532.9|16528.9|16518.9|16514.9|233
1647226500000|2022-03-14 02:55:00|16529.4|16525.4|16536.9|16532.9|16538.9|16534.9|16529.4|16525.4|78
1647226800000|2022-03-14 03:00:00|16537.4|16533.4|16541.4|16537.4|16542.9|16538.9|16534.9|16530.9|90
1647227100000|2022-03-14 03:05:00|16540.4|16536.4|16527.9|16523.9|16540.9|16536.9|16525.4|16521.4|93
1647227400000|2022-03-14 03:10:00|16528.4|16524.4|16530.9|16526.9|16532.9|16528.9|16520.4|16516.4|107
1647227700000|2022-03-14 03:15:00|16532.4|16528.4|16546.4|16542.4|16547.9|16543.9|16531.4|16527.4|118
1647228000000|2022-03-14 03:20:00|16545.4|16541.4|16569.9|16565.9|16575.9|16571.9|16545.4|16541.4|332
1647228300000|2022-03-14 03:25:00|16570.9|16566.9|16564.9|16560.9|16574.9|16570.9|16561.4|16557.4|271
1647228600000|2022-03-14 03:30:00|16562.9|16558.9|16553.9|16549.9|16563.4|16559.4|16553.9|16549.9|162
1647228900000|2022-03-14 03:35:00|16551.9|16547.9|16562.4|16558.4|16568.9|16564.9|16546.9|16542.9|192
1647229200000|2022-03-14 03:40:00|16561.9|16557.9|16559.4|16555.4|16564.9|16560.9|16553.9|16549.9|200
1647229500000|2022-03-14 03:45:00|16560.4|16556.4|16620.9|16616.9|16657.4|16653.4|16560.4|16556.4|4103
1647229800000|2022-03-14 03:50:00|16621.9|16617.9|16611.9|16607.9|16642.4|16638.4|16600.9|16596.9|1793
1647230100000|2022-03-14 03:55:00|16609.9|16605.9|16618.1|16614.1|16642.8|16638.8|16602.4|16598.4|1385
1647230400000|2022-03-14 04:00:00|16617.1|16613.1|16629.1|16625.1|16638.1|16634.1|16604.1|16600.1|1016
1647230700000|2022-03-14 04:05:00|16628.1|16624.1|16586.6|16582.6|16632.1|16628.1|16586.6|16582.6|533
1647231000000|2022-03-14 04:10:00|16586.1|16582.1|16589.1|16585.1|16615.1|16611.1|16578.1|16574.1|548
1647231300000|2022-03-14 04:15:00|16586.6|16582.6|16601.6|16597.6|16608.6|16604.6|16570.6|16566.6|542
1647231600000|2022-03-14 04:20:00|16602.6|16598.6|16614.6|16610.6|16614.6|16610.6|16597.1|16593.1|484
1647231900000|2022-03-14 04:25:00|16613.1|16609.1|16631.6|16627.6|16641.1|16637.1|16613.1|16609.1|347
1647232200000|2022-03-14 04:30:00|16630.1|16626.1|16639.6|16635.6|16643.1|16639.1|16623.6|16619.6|312
1647232500000|2022-03-14 04:35:00|16638.6|16634.6|16646.1|16642.1|16657.6|16653.6|16638.6|16634.6|487
1647232800000|2022-03-14 04:40:00|16645.1|16641.1|16638.6|16634.6|16651.6|16647.6|16630.6|16626.6|404
1647233100000|2022-03-14 04:45:00|16637.9|16633.9|16617.6|16613.6|16647.1|16643.1|16610.1|16606.1|400
1647233400000|2022-03-14 04:50:00|16617.9|16613.9|16613.6|16609.6|16627.9|16623.9|16608.1|16604.1|440
1647233700000|2022-03-14 04:55:00|16612.6|16608.6|16621.6|16617.6|16638.1|16634.1|16612.4|16608.4|252
1647234000000|2022-03-14 05:00:00|16621.9|16617.9|16629.6|16625.6|16637.4|16633.4|16617.9|16613.9|309
1647234300000|2022-03-14 05:05:00|16629.9|16625.9|16653.1|16649.1|16655.4|16651.4|16622.1|16618.1|456
1647234600000|2022-03-14 05:10:00|16653.4|16649.4|16646.4|16642.4|16655.9|16651.9|16638.4|16634.4|244
1647234900000|2022-03-14 05:15:00|16646.1|16642.1|16648.4|16644.4|16648.9|16644.9|16638.4|16634.4|143
1647235200000|2022-03-14 05:20:00|16648.1|16644.1|16642.6|16638.6|16648.4|16644.4|16630.6|16626.6|202
1647235500000|2022-03-14 05:25:00|16643.1|16639.1|16670.9|16666.9|16675.9|16671.9|16643.1|16639.1|335
1647235800000|2022-03-14 05:30:00|16670.6|16666.6|16673.6|16669.6|16680.9|16676.9|16662.1|16658.1|291
1647236100000|2022-03-14 05:35:00|16673.9|16669.9|16668.1|16664.1|16673.9|16669.9|16646.9|16642.9|342
1647236400000|2022-03-14 05:40:00|16668.4|16664.4|16680.4|16676.4|16687.1|16683.1|16667.1|16663.1|779
1647236700000|2022-03-14 05:45:00|16679.9|16675.9|16680.1|16676.1|16691.4|16687.4|16671.4|16667.4|339
1647237000000|2022-03-14 05:50:00|16679.9|16675.9|16694.9|16690.9|16701.1|16697.1|16674.9|16670.9|352
1647237300000|2022-03-14 05:55:00|16696.4|16692.4|16707.9|16703.9|16716.4|16712.4|16696.4|16692.4|556
1647237600000|2022-03-14 06:00:00|16708.9|16704.9|16687.9|16683.9|16710.4|16706.4|16687.9|16683.9|611
1647237900000|2022-03-14 06:05:00|16688.6|16684.6|16716.9|16712.9|16719.1|16715.1|16685.1|16681.1|419
1647238200000|2022-03-14 06:10:00|16717.1|16713.1|16703.9|16699.9|16725.4|16721.4|16700.9|16696.9|285
1647238500000|2022-03-14 06:15:00|16704.1|16700.1|16711.9|16707.9|16714.9|16710.9|16688.9|16684.9|187
1647238800000|2022-03-14 06:20:00|16712.1|16708.1|16724.9|16720.9|16727.1|16723.1|16699.6|16695.6|684
1647239100000|2022-03-14 06:25:00|16724.6|16720.6|16714.6|16710.6|16726.6|16722.6|16709.1|16705.1|605
1647239400000|2022-03-14 06:30:00|16714.9|16710.9|16716.1|16712.1|16720.4|16716.4|16701.4|16697.4|453
1647239700000|2022-03-14 06:35:00|16715.9|16711.9|16708.4|16704.4|16724.9|16720.9|16705.4|16701.4|404
1647240000000|2022-03-14 06:40:00|16708.6|16704.6|16694.9|16690.9|16720.6|16716.6|16692.9|16688.9|306
1647240300000|2022-03-14 06:45:00|16695.4|16691.4|16699.6|16695.6|16705.4|16701.4|16686.4|16682.4|355
1647240600000|2022-03-14 06:50:00|16697.4|16693.4|16697.4|16693.4|16702.4|16698.4|16678.9|16674.9|407
1647240900000|2022-03-14 06:55:00|16697.1|16693.1|16708.9|16704.9|16713.1|16709.1|16694.1|16690.1|256
1647241200000|2022-03-14 07:00:00|16707.9|16703.9|16715.6|16711.6|16717.6|16713.6|16702.1|16698.1|211
1647241500000|2022-03-14 07:05:00|16715.4|16711.4|16730.6|16726.6|16738.1|16734.1|16715.4|16711.4|534
1647241800000|2022-03-14 07:10:00|16730.4|16726.4|16720.1|16716.1|16730.6|16726.6|16707.9|16703.9|334
1647242100000|2022-03-14 07:15:00|16720.4|16716.4|16727.4|16723.4|16730.9|16726.9|16711.4|16707.4|193
1647242400000|2022-03-14 07:20:00|16727.1|16723.1|16742.9|16738.9|16745.1|16741.1|16725.1|16721.1|235
1647242700000|2022-03-14 07:25:00|16743.1|16739.1|16728.9|16724.9|16748.4|16744.4|16728.9|16724.9|227
1647243000000|2022-03-14 07:30:00|16728.6|16724.6|16732.9|16728.9|16734.9|16730.9|16716.4|16712.4|194
1647243300000|2022-03-14 07:35:00|16732.6|16728.6|16740.9|16736.9|16744.4|16740.4|16730.4|16726.4|502
1647243600000|2022-03-14 07:40:00|16741.1|16737.1|16744.4|16740.4|16752.1|16748.1|16733.4|16729.4|379
1647243900000|2022-03-14 07:45:00|16745.9|16741.9|16729.6|16725.6|16749.1|16745.1|16723.9|16719.9|352
1647244200000|2022-03-14 07:50:00|16729.4|16725.4|16722.1|16718.1|16734.9|16730.9|16719.6|16715.6|377
1647244500000|2022-03-14 07:55:00|16722.4|16718.4|16735.9|16731.9|16742.4|16738.4|16715.1|16711.1|269
1647244800000|2022-03-14 08:00:00|16736.4|16732.4|16723.9|16719.9|16740.4|16736.4|16720.1|16716.1|719
1647245100000|2022-03-14 08:05:00|16724.1|16720.1|16750.1|16746.1|16755.4|16751.4|16716.9|16712.9|615
1647245400000|2022-03-14 08:10:00|16749.9|16745.9|16753.4|16749.4|16760.1|16756.1|16747.6|16743.6|414
1647245700000|2022-03-14 08:15:00|16753.6|16749.6|16744.4|16740.4|16754.6|16750.6|16743.9|16739.9|498
1647246000000|2022-03-14 08:20:00|16744.6|16740.6|16753.1|16749.1|16760.6|16756.6|16744.4|16740.4|308
1647246300000|2022-03-14 08:25:00|16752.9|16748.9|16747.1|16743.1|16757.1|16753.1|16735.1|16731.1|621
1647246600000|2022-03-14 08:30:00|16746.6|16742.6|16745.4|16741.4|16756.9|16752.9|16738.1|16734.1|260
1647246900000|2022-03-14 08:35:00|16745.6|16741.6|16756.4|16752.4|16756.9|16752.9|16741.6|16737.6|326
1647247200000|2022-03-14 08:40:00|16756.1|16752.1|16776.1|16772.1|16778.4|16774.4|16753.1|16749.1|608
1647247500000|2022-03-14 08:45:00|16775.9|16771.9|16795.9|16791.9|16796.1|16792.1|16775.9|16771.9|705
1647247800000|2022-03-14 08:50:00|16796.1|16792.1|16803.6|16799.6|16813.4|16809.4|16789.4|16785.4|743
1647248100000|2022-03-14 08:55:00|16803.4|16799.4|16827.4|16823.4|16827.4|16823.4|16799.6|16795.6|558
1647248400000|2022-03-14 09:00:00|16826.9|16822.9|16830.9|16826.9|16834.1|16830.1|16814.6|16810.6|569
1647248700000|2022-03-14 09:05:00|16831.4|16827.4|16816.4|16812.4|16832.9|16828.9|16810.4|16806.4|612
1647249000000|2022-03-14 09:10:00|16816.6|16812.6|16823.4|16819.4|16826.4|16822.4|16812.1|16808.1|576
1647249300000|2022-03-14 09:15:00|16824.1|16820.1|16836.1|16832.1|16840.9|16836.9|16820.4|16816.4|393
1647249600000|2022-03-14 09:20:00|16836.4|16832.4|16829.1|16825.1|16846.9|16842.9|16829.1|16825.1|727
1647249900000|2022-03-14 09:25:00|16827.6|16823.6|16841.6|16837.6|16848.4|16844.4|16812.4|16808.4|625
1647250200000|2022-03-14 09:30:00|16841.4|16837.4|16841.6|16837.6|16853.6|16849.6|16832.6|16828.6|619
1647250500000|2022-03-14 09:35:00|16842.4|16838.4|16847.9|16843.9|16854.4|16850.4|16831.6|16827.6|809
1647250800000|2022-03-14 09:40:00|16847.6|16843.6|16838.9|16834.9|16852.9|16848.9|16836.6|16832.6|750
1647251100000|2022-03-14 09:45:00|16839.1|16835.1|16832.6|16828.6|16839.6|16835.6|16822.9|16818.9|989
1647251400000|2022-03-14 09:50:00|16832.9|16828.9|16829.6|16825.6|16840.4|16836.4|16829.6|16825.6|891
1647251700000|2022-03-14 09:55:00|16830.4|16826.4|16866.1|16862.1|16866.4|16862.4|16829.4|16825.4|1990
1647252000000|2022-03-14 10:00:00|16866.4|16862.4|16851.1|16847.1|16867.6|16863.6|16842.4|16838.4|676
1647252300000|2022-03-14 10:05:00|16851.4|16847.4|16855.1|16851.1|16863.1|16859.1|16837.1|16833.1|354
1647252600000|2022-03-14 10:10:00|16857.9|16839.9|16849.6|16831.6|16859|16841|16832.5|16814.5|10271595
1647252900000|2022-03-14 10:15:00|16850|16832|16854.4|16836.4|16861.8|16843.8|16842.8|16824.8|0
1647253200000|2022-03-14 10:20:00|16853.5|16835.5|16856|16838|16860.8|16842.8|16848.5|16830.5|0
1647253500000|2022-03-14 10:25:00|16855.8|16837.8|16864.7|16846.7|16866.9|16848.9|16848.6|16830.6|0
1647253800000|2022-03-14 10:30:00|16864.6|16846.6|16875.1|16857.1|16887.3|16869.3|16863.3|16845.3|0
1647254100000|2022-03-14 10:35:00|16874.6|16856.6|16853.6|16835.6|16874.8|16856.8|16851.1|16833.1|0
1647254400000|2022-03-14 10:40:00|16852.7|16834.7|16844.4|16840.4|16854.1|16850.1|16840.6|16834.4|60
1647254700000|2022-03-14 10:45:00|16844.6|16840.6|16849.6|16845.6|16852.9|16848.9|16842.6|16838.6|30
1647255000000|2022-03-14 10:50:00|16849.4|16845.4|16863.1|16859.1|16864.4|16860.4|16843.9|16839.9|51
1647255300000|2022-03-14 10:55:00|16862.4|16858.4|16879.4|16875.4|16879.4|16875.4|16858.6|16854.6|73
1647255600000|2022-03-14 11:00:00|16879.1|16875.1|16860.4|16856.4|16882.1|16878.1|16859.6|16855.6|156
1647255900000|2022-03-14 11:05:00|16860.1|16856.1|16846.9|16842.9|16869.9|16865.9|16846.6|16842.6|179
1647256200000|2022-03-14 11:10:00|16845.1|16841.1|16854.6|16850.6|16857.4|16853.4|16844.9|16840.9|107
1647256500000|2022-03-14 11:15:00|16853.1|16849.1|16859.6|16855.6|16859.6|16855.6|16853.1|16849.1|8
1647256800000|2022-03-14 11:20:00|16860.6|16856.6|16858.6|16854.6|16863.6|16859.6|16856.1|16852.1|8
1647257100000|2022-03-14 11:25:00|16859.1|16855.1|16829.6|16825.6|16859.1|16855.1|16816.6|16812.6|220
1647257400000|2022-03-14 11:30:00|16825.1|16821.1|16818.1|16814.1|16829.1|16825.1|16816.1|16812.1|54
1647257700000|2022-03-14 11:35:00|16817.6|16813.6|16825.6|16821.6|16831.6|16827.6|16817.1|16813.1|55
1647258000000|2022-03-14 11:40:00|16823.6|16819.6|16819.1|16815.1|16829.6|16825.6|16812.1|16808.1|181
1647258300000|2022-03-14 11:45:00|16817.1|16813.1|16811.1|16807.1|16817.1|16813.1|16802.6|16798.6|102
1647258600000|2022-03-14 11:50:00|16810.6|16806.6|16801.1|16797.1|16810.6|16806.6|16801.1|16797.1|88
1647258900000|2022-03-14 11:55:00|16802.1|16798.1|16799.6|16795.6|16813.6|16809.6|16798.6|16794.6|103
1647259200000|2022-03-14 12:00:00|16799.1|16795.1|16812.6|16808.6|16812.6|16808.6|16792.1|16788.1|211
1647259500000|2022-03-14 12:05:00|16818.1|16814.1|16829.1|16825.1|16829.1|16825.1|16816.1|16812.1|159
1647259800000|2022-03-14 12:10:00|16831.1|16827.1|16832.1|16828.1|16837.1|16833.1|16827.6|16823.6|84
1647260100000|2022-03-14 12:15:00|16833.6|16829.6|16827.1|16823.1|16844.1|16840.1|16826.1|16822.1|71
1647260400000|2022-03-14 12:20:00|16826.6|16822.6|16825.1|16821.1|16828.1|16824.1|16820.1|16816.1|39
1647260700000|2022-03-14 12:25:00|16823.1|16819.1|16821.6|16817.6|16831.1|16827.1|16821.1|16817.1|40
1647261000000|2022-03-14 12:30:00|16822.1|16818.1|16826.6|16822.6|16827.1|16823.1|16815.6|16811.6|33
1647261300000|2022-03-14 12:35:00|16828.1|16824.1|16821.6|16817.6|16828.1|16824.1|16821.6|16817.6|4
1647261600000|2022-03-14 12:40:00|16833.1|16829.1|16826.6|16822.6|16837.6|16833.6|16826.6|16822.6|17
1647261900000|2022-03-14 12:45:00|16833.1|16829.1|16831.6|16827.6|16837.1|16833.1|16822.6|16818.6|18
1647262200000|2022-03-14 12:50:00|16830.1|16826.1|16827.6|16823.6|16830.1|16826.1|16814.1|16810.1|25
1647262500000|2022-03-14 12:55:00|16819.6|16815.6|16830.1|16826.1|16842.6|16838.6|16814.6|16810.6|45
1647262800000|2022-03-14 13:00:00|16831.6|16827.6|16829.6|16825.6|16831.6|16827.6|16821.6|16817.6|47
1647263100000|2022-03-14 13:05:00|16828.6|16824.6|16819.1|16815.1|16828.6|16824.6|16813.6|16809.6|83
1647263400000|2022-03-14 13:10:00|16818.6|16814.6|16824.1|16820.1|16826.6|16822.6|16817.1|16813.1|17
1647263700000|2022-03-14 13:15:00|16825.1|16821.1|16827.6|16823.6|16827.6|16823.6|16815.1|16811.1|52
1647264000000|2022-03-14 13:20:00|16826.1|16822.1|16819.6|16815.6|16826.1|16822.1|16816.6|16812.6|13
1647264300000|2022-03-14 13:25:00|16818.6|16814.6|16811.1|16807.1|16822.6|16818.6|16810.1|16806.1|35
1647264600000|2022-03-14 13:30:00|16806.1|16802.1|16792.6|16788.6|16831.6|16827.6|16790.6|16786.6|577
1647264900000|2022-03-14 13:35:00|16793.1|16789.1|16807.6|16803.6|16816.6|16812.6|16786.6|16782.6|318
1647265200000|2022-03-14 13:40:00|16794.1|16790.1|16839.1|16835.1|16839.1|16835.1|16788.1|16784.1|181
1647265500000|2022-03-14 13:45:00|16841.1|16837.1|16854.1|16850.1|16856.6|16852.6|16834.6|16830.6|273
1647265800000|2022-03-14 13:50:00|16852.6|16848.6|16853.6|16849.6|16862.6|16858.6|16839.6|16835.6|150
1647266100000|2022-03-14 13:55:00|16845.1|16841.1|16870.1|16866.1|16877.1|16873.1|16845.1|16841.1|232
1647266400000|2022-03-14 14:00:00|16869.1|16865.1|16880.6|16876.6|16890.1|16886.1|16851.6|16847.6|324
1647266700000|2022-03-14 14:05:00|16877.1|16873.1|16913.6|16909.6|16914.1|16910.1|16876.6|16872.6|257
1647267000000|2022-03-14 14:10:00|16912.1|16908.1|16937.1|16933.1|16941.1|16937.1|16908.1|16904.1|306
1647267300000|2022-03-14 14:15:00|16936.1|16932.1|16927.1|16923.1|16937.1|16933.1|16922.1|16918.1|266
1647267600000|2022-03-14 14:20:00|16921.6|16917.6|16928.1|16924.1|16932.6|16928.6|16920.6|16916.6|173
1647267900000|2022-03-14 14:25:00|16928.6|16924.6|16925.6|16921.6|16933.6|16929.6|16920.6|16916.6|143
1647268200000|2022-03-14 14:30:00|16926.1|16922.1|16904.1|16900.1|16928.1|16924.1|16897.1|16893.1|289
1647268500000|2022-03-14 14:35:00|16904.6|16900.6|16898.1|16894.1|16913.1|16909.1|16897.1|16893.1|283
1647268800000|2022-03-14 14:40:00|16901.1|16897.1|16899.6|16895.6|16909.1|16905.1|16893.6|16889.6|150
1647269100000|2022-03-14 14:45:00|16899.1|16895.1|16906.6|16902.6|16916.1|16912.1|16892.1|16888.1|113
1647269400000|2022-03-14 14:50:00|16905.1|16901.1|16930.6|16926.6|16932.6|16928.6|16901.6|16897.6|210
1647269700000|2022-03-14 14:55:00|16933.1|16929.1|16914.1|16910.1|16942.1|16938.1|16910.6|16906.6|238
1647270000000|2022-03-14 15:00:00|16913.1|16909.1|16905.6|16901.6|16918.1|16914.1|16904.1|16900.1|128
1647270300000|2022-03-14 15:05:00|16907.6|16903.6|16897.1|16893.1|16911.6|16907.6|16892.6|16888.6|188
1647270600000|2022-03-14 15:10:00|16898.1|16894.1|16891.6|16887.6|16898.1|16894.1|16890.1|16886.1|87
1647270900000|2022-03-14 15:15:00|16893.1|16889.1|16882.6|16878.6|16896.6|16892.6|16880.1|16876.1|133
1647271200000|2022-03-14 15:20:00|16880.6|16876.6|16867.6|16863.6|16880.6|16876.6|16859.1|16855.1|267
1647271500000|2022-03-14 15:25:00|16864.6|16860.6|16858.6|16854.6|16870.1|16866.1|16851.1|16847.1|147
1647271800000|2022-03-14 15:30:00|16856.1|16852.1|16856.1|16852.1|16858.1|16854.1|16847.6|16843.6|84
1647272100000|2022-03-14 15:35:00|16856.6|16852.6|16848.1|16844.1|16856.6|16852.6|16843.1|16839.1|158
1647272400000|2022-03-14 15:40:00|16847.6|16843.6|16827.1|16823.1|16848.1|16844.1|16821.6|16817.6|188
1647272700000|2022-03-14 15:45:00|16828.6|16824.6|16822.1|16818.1|16831.1|16827.1|16810.1|16806.1|128
1647273000000|2022-03-14 15:50:00|16808.1|16804.1|16800.6|16796.6|16816.1|16812.1|16798.1|16794.1|149
1647273300000|2022-03-14 15:55:00|16801.1|16797.1|16764.1|16760.1|16802.1|16798.1|16764.1|16760.1|652
1647273600000|2022-03-14 16:00:00|16763.6|16759.6|16761.1|16757.1|16785.6|16781.6|16753.6|16749.6|373
1647273900000|2022-03-14 16:05:00|16759.6|16755.6|16767.6|16763.6|16781.1|16777.1|16759.6|16755.6|128
1647274200000|2022-03-14 16:10:00|16770.1|16766.1|16778.6|16774.6|16780.1|16776.1|16763.1|16759.1|103
1647274500000|2022-03-14 16:15:00|16775.1|16771.1|16790.6|16786.6|16794.1|16790.1|16774.6|16770.6|67
1647274800000|2022-03-14 16:20:00|16776.1|16772.1|16775.6|16771.6|16790.1|16786.1|16767.1|16763.1|142
1647275100000|2022-03-14 16:25:00|16777.6|16773.6|16792.1|16788.1|16792.1|16788.1|16774.1|16770.1|119
1647275400000|2022-03-14 16:30:00|16787.1|16783.1|16801.6|16797.6|16806.6|16802.6|16782.6|16778.6|128
1647275700000|2022-03-14 16:35:00|16802.1|16798.1|16799.6|16795.6|16806.1|16802.1|16796.6|16792.6|160
1647276000000|2022-03-14 16:40:00|16798.1|16794.1|16798.1|16794.1|16811.1|16807.1|16798.1|16794.1|65
1647276300000|2022-03-14 16:45:00|16796.1|16792.1|16778.6|16774.6|16801.6|16797.6|16770.6|16766.6|114
1647276600000|2022-03-14 16:50:00|16775.1|16771.1|16768.1|16764.1|16781.1|16777.1|16764.6|16760.6|74
1647276900000|2022-03-14 16:55:00|16766.6|16762.6|16763.6|16759.6|16778.6|16774.6|16763.6|16759.6|37
1647277200000|2022-03-14 17:00:00|16766.6|16762.6|16755.1|16751.1|16769.6|16765.6|16755.1|16751.1|95
1647277500000|2022-03-14 17:05:00|16758.1|16754.1|16759.6|16755.6|16775.1|16771.1|16757.6|16753.6|120
1647277800000|2022-03-14 17:10:00|16761.1|16757.1|16766.1|16762.1|16776.1|16772.1|16757.6|16753.6|79
1647278100000|2022-03-14 17:15:00|16770.6|16766.6|16779.1|16775.1|16779.1|16775.1|16769.6|16765.6|51
1647278400000|2022-03-14 17:20:00|16778.1|16774.1|16775.1|16771.1|16783.1|16779.1|16766.1|16762.1|120
1647278700000|2022-03-14 17:25:00|16774.6|16770.6|16770.1|16766.1|16775.1|16771.1|16765.6|16761.6|27
1647279000000|2022-03-14 17:30:00|16770.6|16766.6|16766.1|16762.1|16778.1|16774.1|16749.1|16745.1|128
1647279300000|2022-03-14 17:35:00|16768.1|16764.1|16760.6|16756.6|16771.6|16767.6|16755.1|16751.1|59
1647279600000|2022-03-14 17:40:00|16764.6|16760.6|16755.1|16751.1|16767.6|16763.6|16751.1|16747.1|101
1647279900000|2022-03-14 17:45:00|16757.1|16753.1|16743.6|16739.6|16760.1|16756.1|16741.1|16737.1|101
1647280200000|2022-03-14 17:50:00|16744.6|16740.6|16758.6|16754.6|16764.6|16760.6|16744.1|16740.1|55
1647280500000|2022-03-14 17:55:00|16752.1|16748.1|16759.6|16755.6|16762.1|16758.1|16751.1|16747.1|34
1647280800000|2022-03-14 18:00:00|16760.1|16756.1|16755.1|16751.1|16760.1|16756.1|16755.1|16751.1|22
1647281100000|2022-03-14 18:05:00|16760.6|16756.6|16756.6|16752.6|16768.1|16764.1|16756.6|16752.6|108
1647281400000|2022-03-14 18:10:00|16758.6|16754.6|16743.6|16739.6|16758.6|16754.6|16738.1|16734.1|131
1647281700000|2022-03-14 18:15:00|16744.1|16740.1|16736.6|16732.6|16744.1|16740.1|16732.1|16728.1|107
1647282000000|2022-03-14 18:20:00|16737.1|16733.1|16730.6|16726.6|16737.6|16733.6|16726.1|16722.1|111
1647282300000|2022-03-14 18:25:00|16731.6|16727.6|16725.6|16721.6|16732.6|16728.6|16721.6|16717.6|68
1647282600000|2022-03-14 18:30:00|16726.1|16722.1|16725.6|16721.6|16732.6|16728.6|16725.6|16721.6|45
1647282900000|2022-03-14 18:35:00|16731.1|16727.1|16741.1|16737.1|16744.6|16740.6|16726.6|16722.6|42
1647283200000|2022-03-14 18:40:00|16734.1|16730.1|16729.6|16725.6|16738.6|16734.6|16729.6|16725.6|24
1647283500000|2022-03-14 18:45:00|16730.6|16726.6|16717.1|16713.1|16730.6|16726.6|16716.6|16712.6|115
1647283800000|2022-03-14 18:50:00|16722.1|16718.1|16715.6|16711.6|16722.6|16718.6|16709.6|16705.6|298
1647284100000|2022-03-14 18:55:00|16715.1|16711.1|16715.1|16711.1|16722.6|16718.6|16714.6|16710.6|31
1647284400000|2022-03-14 19:00:00|16717.1|16713.1|16741.1|16737.1|16741.1|16737.1|16717.1|16713.1|33
1647284700000|2022-03-14 19:05:00|16739.1|16735.1|16720.1|16716.1|16739.1|16735.1|16720.1|16716.1|27
1647285000000|2022-03-14 19:10:00|16723.6|16719.6|16745.6|16741.6|16745.6|16741.6|16719.6|16715.6|46
1647285300000|2022-03-14 19:15:00|16746.6|16742.6|16739.6|16735.6|16751.6|16747.6|16739.6|16735.6|30
1647285600000|2022-03-14 19:20:00|16740.6|16736.6|16742.6|16738.6|16742.6|16738.6|16733.6|16729.6|55
1647285900000|2022-03-14 19:25:00|16743.1|16739.1|16727.1|16723.1|16743.1|16739.1|16727.1|16723.1|10
1647286200000|2022-03-14 19:30:00|16725.1|16721.1|16712.6|16708.6|16725.1|16721.1|16711.6|16707.6|44
1647286500000|2022-03-14 19:35:00|16717.1|16713.1|16713.1|16709.1|16717.1|16713.1|16707.6|16703.6|73
1647286800000|2022-03-14 19:40:00|16720.6|16716.6|16718.1|16714.1|16726.6|16722.6|16711.6|16707.6|37
1647287100000|2022-03-14 19:45:00|16723.6|16719.6|16738.6|16734.6|16741.6|16737.6|16716.1|16712.1|95
1647287400000|2022-03-14 19:50:00|16722.1|16718.1|16724.1|16720.1|16733.6|16729.6|16714.6|16710.6|117
1647287700000|2022-03-14 19:55:00|16734.6|16730.6|16753.1|16749.1|16758.1|16754.1|16719.1|16715.1|114
1647288000000|2022-03-14 20:00:00|16760.1|16756.1|16742.6|16738.6|16760.1|16756.1|16742.6|16738.6|53
1647288300000|2022-03-14 20:05:00|16740.1|16736.1|16760.1|16756.1|16760.1|16756.1|16740.1|16736.1|16
1647288600000|2022-03-14 20:10:00|16763.1|16759.1|16765.6|16761.6|16765.6|16761.6|16757.6|16753.6|21
1647288900000|2022-03-14 20:15:00|||||||||9
1647289200000|2022-03-14 20:20:00|16767.1|16763.1|16760.1|16756.1|16770.6|16766.6|16760.1|16756.1|12
1647289500000|2022-03-14 20:25:00|16763.6|16759.6|16774.1|16770.1|16774.1|16770.1|16763.6|16759.6|14
1647289800000|2022-03-14 20:30:00|16768.6|16764.6|16767.6|16763.6|16774.1|16770.1|16767.6|16763.6|16
1647290100000|2022-03-14 20:35:00|16770.6|16766.6|16772.1|16768.1|16777.6|16773.6|16770.6|16766.6|13
1647290400000|2022-03-14 20:40:00|16776.6|16772.6|16782.6|16778.6|16782.6|16778.6|16773.6|16769.6|51
1647291000000|2022-03-14 20:50:00|16778.6|16774.6|16774.1|16770.1|16778.6|16774.6|16768.1|16764.1|7
1647291300000|2022-03-14 20:55:00|16773.1|16769.1|16736.1|16732.1|16773.6|16769.6|16736.1|16732.1|11
1647292200000|2022-03-14 21:10:00|16743.6|16739.6|16750.6|16732.6|16750.6|16739.6|16743.6|16732.6|10324103
1647292500000|2022-03-14 21:15:00|16750.5|16732.5|16750|16732|16750.5|16732.5|16750|16732|0
1647292800000|2022-03-14 21:20:00|16748.6|16730.6|16746.6|16728.6|16748.9|16730.9|16744|16726|0
1647293100000|2022-03-14 21:25:00|16746.2|16728.2|16744.9|16726.9|16746.3|16728.3|16744.4|16726.4|0
1647293400000|2022-03-14 21:30:00|16745.6|16727.6|16745.8|16727.8|16746.8|16728.8|16745.5|16727.5|0
1647293700000|2022-03-14 21:35:00|16746.1|16728.1|16746.1|16728.1|16746.4|16728.4|16745.4|16727.4|0
1647294000000|2022-03-14 21:40:00|16746.6|16728.6|16748|16730|16749.3|16731.3|16746.3|16728.3|0
1647294300000|2022-03-14 21:45:00|16748.1|16730.1|16748.7|16730.7|16749.1|16731.1|16748.1|16730.1|0
1647294600000|2022-03-14 21:50:00|16748.6|16730.6|16756.5|16738.5|16757.2|16739.2|16748.4|16730.4|0
1647294900000|2022-03-14 21:55:00|16756.4|16738.4|16759.1|16741.1|16759.7|16741.7|16756.4|16738.4|0
1647295200000|2022-03-14 22:00:00|16753.7|16735.7|16755.4|16737.4|16759|16741|16751.6|16733.6|0
1647295500000|2022-03-14 22:05:00|16756.1|16738.1|16750.1|16732.1|16756.1|16738.1|16749.1|16731.1|0
1647295800000|2022-03-14 22:10:00|16750.5|16732.5|16753.7|16735.7|16756.9|16738.9|16750.5|16732.5|0
1647296100000|2022-03-14 22:15:00|16753.3|16735.3|16751.2|16733.2|16754.4|16736.4|16750.5|16732.5|0
1647296400000|2022-03-14 22:20:00|16751.6|16733.6|16751.9|16733.9|16752.6|16734.6|16750.5|16732.5|0
1647296700000|2022-03-14 22:25:00|16751.6|16733.6|16745.1|16727.1|16752.6|16734.6|16742.2|16724.2|0
1647297000000|2022-03-14 22:30:00|16745.4|16727.4|16760.2|16742.2|16764.8|16746.8|16742.2|16724.2|0
1647297300000|2022-03-14 22:35:00|16759.8|16741.8|16773.6|16755.6|16775.3|16757.3|16759.8|16741.8|0
1647297600000|2022-03-14 22:40:00|16773.9|16755.9|16769.5|16751.5|16775|16757|16767.4|16749.4|0
1647297900000|2022-03-14 22:45:00|16770.2|16752.2|16771|16753|16776.6|16758.6|16768.8|16750.8|0
1647298200000|2022-03-14 22:50:00|16770.2|16752.2|16769|16751|16773.2|16755.2|16768.3|16750.3|0
1647298500000|2022-03-14 22:55:00|16768.6|16750.6|16771.3|16753.3|16774.8|16756.8|16768.3|16750.3|0
1647298800000|2022-03-14 23:00:00|16770.6|16752.6|16763.6|16745.6|16774.1|16756.1|16762.2|16744.2|0
1647299100000|2022-03-14 23:05:00|16762.9|16744.9|16765.7|16747.7|16768.5|16750.5|16762.2|16744.2|0
1647299400000|2022-03-14 23:10:00|16765|16747|16764.5|16746.5|16765|16747|16757.9|16739.9|0
1647299700000|2022-03-14 23:15:00|16765.2|16747.2|16768.7|16750.7|16770.2|16752.2|16763.1|16745.1|0
1647300000000|2022-03-14 23:20:00|16770.2|16752.2|16765.2|16747.2|16770.5|16752.5|16765.2|16747.2|0
1647300300000|2022-03-14 23:25:00|16764.5|16746.5|16768|16750|16770.2|16752.2|16764.5|16746.5|0
1647300600000|2022-03-14 23:30:00|16767.7|16749.7|16765.6|16747.6|16771.6|16753.6|16764.5|16746.5|0
1647300900000|2022-03-14 23:35:00|16765.9|16747.9|16771.9|16753.9|16773|16755|16765.9|16747.9|0
1647301200000|2022-03-14 23:40:00|16771.6|16753.6|16769.4|16751.4|16773.3|16755.3|16766.6|16748.6|0
1647301500000|2022-03-14 23:45:00|16770.2|16752.2|16762.4|16744.4|16770.9|16752.9|16760.3|16742.3|0
1647301800000|2022-03-14 23:50:00|16762.8|16744.8|16761.9|16743.9|16764|16746|16759.8|16741.8|0
1647302100000|2022-03-14 23:55:00|16762.2|16744.2|16761.2|16743.2|16764.3|16746.3|16759.8|16741.8|0
1647302400000|2022-03-15 00:00:00|16760.8|16742.8|16756.7|16738.7|16765.5|16747.5|16755|16737|0
1647302700000|2022-03-15 00:05:00|16757.1|16739.1|16764.2|16746.2|16765.9|16747.9|16757.1|16739.1|0
1647303000000|2022-03-15 00:10:00|16763.8|16745.8|16751.1|16733.1|16765.6|16747.6|16748.3|16730.3|0
1647303300000|2022-03-15 00:15:00|16750.4|16732.4|16748|16730|16751.1|16733.1|16743|16725|0
1647303600000|2022-03-15 00:20:00|16747.6|16729.6|16750.5|16732.5|16754.2|16736.2|16747.2|16729.2|0
1647303900000|2022-03-15 00:25:00|16750.6|16732.6|16757.3|16739.3|16758.2|16740.2|16747|16729|0
1647304200000|2022-03-15 00:30:00|16757.5|16739.5|16780.4|16762.4|16780.9|16762.9|16757.3|16739.3|0
1647304500000|2022-03-15 00:35:00|16780.6|16762.6|16778.8|16760.8|16795.5|16777.5|16777.6|16759.6|0
1647304800000|2022-03-15 00:40:00|16778.6|16760.6|16774.4|16756.4|16779.2|16761.2|16768.4|16750.4|0
1647305100000|2022-03-15 00:45:00|16774.1|16756.1|16770.7|16752.7|16786.6|16768.6|16770.7|16752.7|0
1647305400000|2022-03-15 00:50:00|16771|16753|16766.8|16748.8|16772.4|16754.4|16764.9|16746.9|0
1647305700000|2022-03-15 00:55:00|16767|16749|16762.9|16744.9|16774.8|16756.8|16758.2|16740.2|0
1647306000000|2022-03-15 01:00:00|16763.4|16745.4|16760.1|16756.1|16786.6|16782.6|16753.6|16745.2|191
1647306300000|2022-03-15 01:05:00|16752.1|16748.1|16726.1|16722.1|16752.1|16748.1|16726.1|16722.1|283
1647306600000|2022-03-15 01:10:00|16727.1|16723.1|16743.6|16739.6|16745.1|16741.1|16727.1|16723.1|207
1647306900000|2022-03-15 01:15:00|16743.1|16739.1|16732.6|16728.6|16744.6|16740.6|16726.1|16722.1|223
1647307200000|2022-03-15 01:20:00|16732.1|16728.1|16733.1|16729.1|16743.6|16739.6|16706.1|16702.1|435
1647307500000|2022-03-15 01:25:00|16739.1|16735.1|16755.6|16751.6|16765.1|16761.1|16737.1|16733.1|259
1647307800000|2022-03-15 01:30:00|16753.1|16749.1|16730.1|16726.1|16761.6|16757.6|16730.1|16726.1|204
1647308100000|2022-03-15 01:35:00|16729.6|16725.6|16723.6|16719.6|16734.6|16730.6|16714.1|16710.1|232
1647308400000|2022-03-15 01:40:00|16724.6|16720.6|16750.6|16746.6|16757.1|16753.1|16724.6|16720.6|166
1647308700000|2022-03-15 01:45:00|16745.1|16741.1|16747.1|16743.1|16757.1|16753.1|16740.6|16736.6|209
1647309000000|2022-03-15 01:50:00|16752.1|16748.1|16738.1|16734.1|16763.6|16759.6|16735.1|16731.1|206
1647309300000|2022-03-15 01:55:00|16740.1|16736.1|16743.6|16739.6|16753.6|16749.6|16729.1|16725.1|136
1647309600000|2022-03-15 02:00:00|16741.6|16737.6|16758.6|16754.6|16766.1|16762.1|16741.6|16737.6|214
1647309900000|2022-03-15 02:05:00|16760.6|16756.6|16779.1|16775.1|16787.1|16783.1|16760.6|16756.6|207
1647310200000|2022-03-15 02:10:00|16778.1|16774.1|16820.1|16816.1|16820.1|16816.1|16776.1|16772.1|436
1647310500000|2022-03-15 02:15:00|16819.6|16815.6|16819.1|16815.1|16842.1|16838.1|16809.6|16805.6|280
1647310800000|2022-03-15 02:20:00|16817.6|16813.6|16825.6|16821.6|16827.6|16823.6|16808.6|16804.6|266
1647311100000|2022-03-15 02:25:00|16825.1|16821.1|16833.1|16829.1|16835.1|16831.1|16820.1|16816.1|155
1647311400000|2022-03-15 02:30:00|16832.6|16828.6|16836.6|16832.6|16838.1|16834.1|16821.1|16817.1|124
1647311700000|2022-03-15 02:35:00|16829.6|16825.6|16832.1|16828.1|16840.1|16836.1|16829.6|16825.6|135
1647312000000|2022-03-15 02:40:00|16830.1|16826.1|16820.1|16816.1|16832.6|16828.6|16820.1|16816.1|45
1647312300000|2022-03-15 02:45:00|16818.1|16814.1|16822.1|16818.1|16828.1|16824.1|16814.1|16810.1|44
1647312600000|2022-03-15 02:50:00|16821.1|16817.1|16819.6|16815.6|16829.6|16825.6|16814.6|16810.6|119
1647312900000|2022-03-15 02:55:00|16818.1|16814.1|16809.1|16805.1|16818.6|16814.6|16804.6|16800.6|72
1647313200000|2022-03-15 03:00:00|16808.1|16804.1|16813.1|16809.1|16821.1|16817.1|16808.1|16804.1|117
1647313500000|2022-03-15 03:05:00|16815.6|16811.6|16818.1|16814.1|16825.1|16821.1|16813.1|16809.1|94
1647313800000|2022-03-15 03:10:00|16820.1|16816.1|16819.1|16815.1|16821.1|16817.1|16814.6|16810.6|68
1647314100000|2022-03-15 03:15:00|16815.1|16811.1|16803.6|16799.6|16815.1|16811.1|16801.6|16797.6|95
1647314400000|2022-03-15 03:20:00|16803.1|16799.1|16803.6|16799.6|16806.6|16802.6|16799.6|16795.6|101
1647314700000|2022-03-15 03:25:00|16803.1|16799.1|16798.6|16794.6|16804.1|16800.1|16790.1|16786.1|151
1647315000000|2022-03-15 03:30:00|16799.1|16795.1|16808.6|16804.6|16813.1|16809.1|16787.1|16783.1|324
1647315300000|2022-03-15 03:35:00|16807.6|16803.6|16828.1|16824.1|16829.6|16825.6|16807.6|16803.6|285
1647315600000|2022-03-15 03:40:00|16826.1|16822.1|16818.6|16814.6|16828.1|16824.1|16811.6|16807.6|285
1647315900000|2022-03-15 03:45:00|16822.1|16818.1|16844.1|16840.1|16883.1|16879.1|16822.1|16818.1|4089
1647316200000|2022-03-15 03:50:00|16845.6|16841.6|16829.1|16825.1|16855.1|16851.1|16807.1|16803.1|1933
1647316500000|2022-03-15 03:55:00|16830.6|16826.6|16863|16859|16863|16859|16805.6|16801.6|1688
1647316800000|2022-03-15 04:00:00|16860.5|16856.5|16827.5|16823.5|16873.5|16869.5|16822.5|16818.5|1504
1647317100000|2022-03-15 04:05:00|16829|16825|16797.5|16793.5|16840|16836|16795.5|16791.5|1094
1647317400000|2022-03-15 04:10:00|16799.5|16795.5|16804.5|16800.5|16811.5|16807.5|16781|16777|1064
1647317700000|2022-03-15 04:15:00|16803.5|16799.5|16783|16779|16818.5|16814.5|16777|16773|709
1647318000000|2022-03-15 04:20:00|16784|16780|16767.5|16763.5|16792|16788|16767.5|16763.5|839
1647318300000|2022-03-15 04:25:00|16767|16763|16776|16772|16793.5|16789.5|16763.5|16759.5|900
1647318600000|2022-03-15 04:30:00|16775|16771|16819.5|16815.5|16831|16827|16769|16765|579
1647318900000|2022-03-15 04:35:00|16820.5|16816.5|16827.5|16823.5|16841|16837|16816.5|16812.5|404
1647319200000|2022-03-15 04:40:00|16827|16823|16823.5|16819.5|16831|16827|16809.5|16805.5|310
1647319500000|2022-03-15 04:45:00|16823.3|16819.3|16807|16803|16835.5|16831.5|16799.3|16795.3|319
1647319800000|2022-03-15 04:50:00|16807.3|16803.3|16839.3|16835.3|16839.8|16835.8|16797.3|16793.3|251
1647320100000|2022-03-15 04:55:00|16839|16835|16849.8|16845.8|16854|16850|16839|16835|516
1647320400000|2022-03-15 05:00:00|16850.3|16846.3|16835.8|16831.8|16856|16852|16828.8|16824.8|575
1647320700000|2022-03-15 05:05:00|16836.3|16832.3|16846.8|16842.8|16847.3|16843.3|16830.3|16826.3|259
1647321000000|2022-03-15 05:10:00|16847|16843|16832.8|16828.8|16847.3|16843.3|16819.5|16815.5|371
1647321300000|2022-03-15 05:15:00|16833|16829|16818.8|16814.8|16833.3|16829.3|16812.3|16808.3|345
1647321600000|2022-03-15 05:20:00|16819.5|16815.5|16812.8|16808.8|16826.5|16822.5|16801.3|16797.3|319
1647321900000|2022-03-15 05:25:00|16812|16808|16797.3|16793.3|16812.3|16808.3|16792.5|16788.5|245
1647322200000|2022-03-15 05:30:00|16797.5|16793.5|16817.8|16813.8|16819.3|16815.3|16789.5|16785.5|617
1647322500000|2022-03-15 05:35:00|16818|16814|16806.3|16802.3|16825.5|16821.5|16804.8|16800.8|320
1647322800000|2022-03-15 05:40:00|16806|16802|16808.5|16804.5|16817.5|16813.5|16795.3|16791.3|262
1647323100000|2022-03-15 05:45:00|16808.3|16804.3|16791.5|16787.5|16808.3|16804.3|16783.8|16779.8|467
1647323400000|2022-03-15 05:50:00|16791.8|16787.8|16798.3|16794.3|16805.5|16801.5|16788.3|16784.3|383
1647323700000|2022-03-15 05:55:00|16798|16794|16804.8|16800.8|16810.5|16806.5|16793.3|16789.3|398
1647324000000|2022-03-15 06:00:00|16805.3|16801.3|16790|16786|16808.5|16804.5|16786.3|16782.3|371
1647324300000|2022-03-15 06:05:00|16790.3|16786.3|16796|16792|16801|16797|16780|16776|430
1647324600000|2022-03-15 06:10:00|16796.3|16792.3|16796.3|16792.3|16809.5|16805.5|16791.8|16787.8|458
1647324900000|2022-03-15 06:15:00|16796.8|16792.8|16815|16811|16821.5|16817.5|16795.3|16791.3|478
1647325200000|2022-03-15 06:20:00|16815.3|16811.3|16826|16822|16832.5|16828.5|16815.3|16811.3|478
1647325500000|2022-03-15 06:25:00|16826.3|16822.3|16838.5|16834.5|16840.3|16836.3|16821.5|16817.5|355
1647325800000|2022-03-15 06:30:00|16838|16834|16843.8|16839.8|16850|16846|16831.5|16827.5|751
1647326100000|2022-03-15 06:35:00|16844|16840|16837.3|16833.3|16847.5|16843.5|16832.3|16828.3|585
1647326400000|2022-03-15 06:40:00|16836.5|16832.5|16835.5|16831.5|16844|16840|16826.8|16822.8|356
1647326700000|2022-03-15 06:45:00|16835|16831|16811.8|16807.8|16837|16833|16810.3|16806.3|263
1647327000000|2022-03-15 06:50:00|16810.5|16806.5|16826.8|16822.8|16828|16824|16805.8|16801.8|407
1647327300000|2022-03-15 06:55:00|16826.5|16822.5|16816.8|16812.8|16832.5|16828.5|16816.8|16812.8|262
1647327600000|2022-03-15 07:00:00|16817|16813|16798.8|16794.8|16817|16813|16794.3|16790.3|550
1647327900000|2022-03-15 07:05:00|16799.3|16795.3|16762.8|16758.8|16801.3|16797.3|16761.8|16757.8|650
1647328200000|2022-03-15 07:10:00|16763|16759|16727|16723|16763|16759|16700|16696|1355
1647328500000|2022-03-15 07:15:00|16727.3|16723.3|16715.5|16711.5|16727.3|16723.3|16693|16689|1521
1647328800000|2022-03-15 07:20:00|16715.8|16711.8|16716.5|16712.5|16741.3|16737.3|16703.5|16699.5|1139
1647329100000|2022-03-15 07:25:00|16716.8|16712.8|16708.3|16704.3|16730.5|16726.5|16702.5|16698.5|507
1647329400000|2022-03-15 07:30:00|16707.8|16703.8|16687.5|16683.5|16708.5|16704.5|16672.8|16668.8|1139
1647329700000|2022-03-15 07:35:00|16688.3|16684.3|16682|16678|16694.3|16690.3|16675.3|16671.3|344
1647330000000|2022-03-15 07:40:00|16682.3|16678.3|16682|16678|16710|16706|16676|16672|303
1647330300000|2022-03-15 07:45:00|16680.8|16676.8|16654.3|16650.3|16683.5|16679.5|16637.5|16633.5|834
1647330600000|2022-03-15 07:50:00|16654.8|16650.8|16660.5|16656.5|16671.3|16667.3|16643.3|16639.3|1118
1647330900000|2022-03-15 07:55:00|16660.8|16656.8|16671|16667|16678|16674|16631|16627|684
1647331200000|2022-03-15 08:00:00|16670.5|16666.5|16652.8|16648.8|16674.5|16670.5|16641.5|16637.5|758
1647331500000|2022-03-15 08:05:00|16651.8|16647.8|16683.5|16679.5|16703|16699|16650|16646|905
1647331800000|2022-03-15 08:10:00|16684|16680|16676.5|16672.5|16692.8|16688.8|16665.8|16661.8|617
1647332100000|2022-03-15 08:15:00|16675.8|16671.8|16652|16648|16682|16678|16639|16635|645
1647332400000|2022-03-15 08:20:00|16652.3|16648.3|16647.3|16643.3|16664.8|16660.8|16639.3|16635.3|566
1647332700000|2022-03-15 08:25:00|16648.3|16644.3|16609|16605|16660.5|16656.5|16607.8|16603.8|705
1647333000000|2022-03-15 08:30:00|16609.3|16605.3|16588.5|16584.5|16609.3|16605.3|16579.5|16575.5|904
1647333300000|2022-03-15 08:35:00|16588.8|16584.8|16606.8|16602.8|16612.5|16608.5|16581|16577|625
1647333600000|2022-03-15 08:40:00|16606|16602|16595.3|16591.3|16609.8|16605.8|16594.8|16590.8|330
1647333900000|2022-03-15 08:45:00|16594.8|16590.8|16567|16563|16595.3|16591.3|16560.8|16556.8|482
1647334200000|2022-03-15 08:50:00|16567.3|16563.3|16537.3|16533.3|16567.8|16563.8|16526.3|16522.3|476
1647334500000|2022-03-15 08:55:00|16537|16533|16529.3|16525.3|16545|16541|16503.5|16499.5|943
1647334800000|2022-03-15 09:00:00|16530.5|16526.5|16559.5|16555.5|16563.5|16559.5|16528.8|16524.8|917
1647335100000|2022-03-15 09:05:00|16559.3|16555.3|16535.5|16531.5|16562.5|16558.5|16514.3|16510.3|777
1647335400000|2022-03-15 09:10:00|16535.3|16531.3|16556.3|16552.3|16567.5|16563.5|16517|16513|907
1647335700000|2022-03-15 09:15:00|16556.5|16552.5|16578|16574|16591|16587|16547.3|16543.3|1085
1647336000000|2022-03-15 09:20:00|16577.5|16573.5|16613|16609|16616|16612|16576.5|16572.5|936
1647336300000|2022-03-15 09:25:00|16612.8|16608.8|16650|16646|16654.5|16650.5|16605.3|16601.3|906
1647336600000|2022-03-15 09:30:00|16649.8|16645.8|16616.3|16612.3|16663.3|16659.3|16598.8|16594.8|2154
1647336900000|2022-03-15 09:35:00|16617|16613|16626.3|16622.3|16634.5|16630.5|16595.3|16591.3|1394
1647337200000|2022-03-15 09:40:00|16626.5|16622.5|16631.8|16627.8|16647.8|16643.8|16624.8|16620.8|1649
1647337500000|2022-03-15 09:45:00|16631.5|16627.5|16637.8|16633.8|16646|16642|16619.5|16615.5|1755
1647337800000|2022-03-15 09:50:00|16637.3|16633.3|16615|16611|16640|16636|16612.8|16608.8|2209
1647338100000|2022-03-15 09:55:00|16616|16612|16609.8|16605.8|16616|16612|16597.3|16593.3|2473
1647338400000|2022-03-15 10:00:00|16607.8|16603.8|16602.5|16598.5|16617.3|16613.3|16591.5|16587.5|399
1647338700000|2022-03-15 10:05:00|16602|16598|16613.8|16609.8|16614.3|16610.3|16596.5|16592.5|209
1647339000000|2022-03-15 10:10:00|16612.8|16595.8|16635.1|16617.1|16638.5|16620.5|16610.5|16592.5|13695285
1647339300000|2022-03-15 10:15:00|16635.2|16617.2|16631.9|16613.9|16641.7|16623.7|16625.3|16607.3|0
1647339600000|2022-03-15 10:20:00|16631.8|16613.8|16641|16623|16646|16628|16621.3|16603.3|0
1647339900000|2022-03-15 10:25:00|16640.1|16622.1|16639.1|16621.1|16648.2|16630.2|16636.5|16618.5|0
1647340200000|2022-03-15 10:30:00|16640.9|16622.9|16651|16633|16652.6|16634.6|16640.9|16622.9|0
1647340500000|2022-03-15 10:35:00|16650.8|16632.8|16647.9|16629.9|16654.6|16636.6|16647.9|16629.9|0
1647340800000|2022-03-15 10:40:00|16647|16629|16649.8|16645.8|16651.5|16647.5|16641|16627|53
1647341100000|2022-03-15 10:45:00|16650|16646|16655|16651|16662.3|16658.3|16645.8|16641.8|105
1647341400000|2022-03-15 10:50:00|16654.3|16650.3|16679.8|16675.8|16683.8|16679.8|16654|16650|134
1647341700000|2022-03-15 10:55:00|16680|16676|16678|16674|16696.8|16692.8|16677|16673|181
1647342000000|2022-03-15 11:00:00|16678.3|16674.3|16695|16691|16696.3|16692.3|16677.8|16673.8|140
1647342300000|2022-03-15 11:05:00|16694.3|16690.3|16709|16705|16712.8|16708.8|16694.3|16690.3|201
1647342600000|2022-03-15 11:10:00|16709.3|16705.3|16700|16696|16711.3|16707.3|16690.5|16686.5|108
1647342900000|2022-03-15 11:15:00|16702|16698|16693|16689|16706.5|16702.5|16693|16689|67
1647343200000|2022-03-15 11:20:00|16695.5|16691.5|16687|16683|16699|16695|16682.5|16678.5|66
1647343500000|2022-03-15 11:25:00|16688.5|16684.5|16682|16678|16693.5|16689.5|16679|16675|16
1647343800000|2022-03-15 11:30:00|16690|16686|16697.5|16693.5|16702|16698|16687|16683|25
1647344100000|2022-03-15 11:35:00|16701|16697|16702.5|16698.5|16702.5|16698.5|16696.5|16692.5|17
1647344400000|2022-03-15 11:40:00|16703.5|16699.5|16695.5|16691.5|16703.5|16699.5|16695.5|16691.5|14
1647344700000|2022-03-15 11:45:00|16693.5|16689.5|16689.5|16685.5|16693.5|16689.5|16684|16680|14
1647345000000|2022-03-15 11:50:00|16687.5|16683.5|16685|16681|16687.5|16683.5|16684|16680|8
1647345300000|2022-03-15 11:55:00|16694|16690|16692.5|16688.5|16698.5|16694.5|16690.5|16686.5|31
1647345600000|2022-03-15 12:00:00|16689.5|16685.5|16678.5|16674.5|16694.5|16690.5|16677|16673|211
1647345900000|2022-03-15 12:05:00|16679.5|16675.5|16667.5|16663.5|16679.5|16675.5|16667.5|16663.5|170
1647346200000|2022-03-15 12:10:00|16668.5|16664.5|16680.5|16676.5|16681|16677|16667.5|16663.5|91
1647346500000|2022-03-15 12:15:00|16682|16678|16704.5|16700.5|16706.5|16702.5|16682|16678|191
1647346800000|2022-03-15 12:20:00|16708.5|16704.5|16714.5|16710.5|16718.5|16714.5|16708.5|16704.5|63
1647347100000|2022-03-15 12:25:00|16711|16707|16708.5|16704.5|16716.5|16712.5|16708.5|16704.5|33
1647347400000|2022-03-15 12:30:00|16709|16705|16735.5|16731.5|16748.5|16744.5|16708.5|16704.5|354
1647347700000|2022-03-15 12:35:00|16738.5|16734.5|16739.5|16735.5|16744.5|16740.5|16733.5|16729.5|51
1647348000000|2022-03-15 12:40:00|16741.5|16737.5|16732|16728|16743|16739|16728|16724|51
1647348300000|2022-03-15 12:45:00|16733|16729|16739|16735|16741.5|16737.5|16730|16726|144
1647348600000|2022-03-15 12:50:00|16740.5|16736.5|16739.5|16735.5|16741|16737|16737.5|16733.5|223
1647348900000|2022-03-15 12:55:00|16740.5|16736.5|16739|16735|16742.5|16738.5|16738.5|16734.5|206
1647349200000|2022-03-15 13:00:00|16740|16736|16744|16740|16744.5|16740.5|16738|16734|124
1647349500000|2022-03-15 13:05:00|16744.5|16740.5|16744.5|16740.5|16748.5|16744.5|16741|16737|258
1647349800000|2022-03-15 13:10:00|16746.5|16742.5|16753.5|16749.5|16755|16751|16743.5|16739.5|161
1647350100000|2022-03-15 13:15:00|16752|16748|16751|16747|16754|16750|16749.5|16745.5|84
1647350400000|2022-03-15 13:20:00|16747.5|16743.5|16752.5|16748.5|16755|16751|16746|16742|94
1647350700000|2022-03-15 13:25:00|16754|16750|16756|16752|16758.5|16754.5|16747|16743|107
1647351000000|2022-03-15 13:30:00|16755.5|16751.5|16747.5|16743.5|16765|16761|16741.5|16737.5|538
1647351300000|2022-03-15 13:35:00|16750.5|16746.5|16733|16729|16761.5|16757.5|16725.5|16721.5|281
1647351600000|2022-03-15 13:40:00|16736.5|16732.5|16703.5|16699.5|16739|16735|16695.5|16691.5|422
1647351900000|2022-03-15 13:45:00|16708.5|16704.5|16714|16710|16714|16710|16698.5|16694.5|148
1647352200000|2022-03-15 13:50:00|16714.5|16710.5|16719.5|16715.5|16728.5|16724.5|16708|16704|286
1647352500000|2022-03-15 13:55:00|16718.5|16714.5|16737|16733|16744.5|16740.5|16718.5|16714.5|190
1647352800000|2022-03-15 14:00:00|16736.5|16732.5|16754.5|16750.5|16756.5|16752.5|16723.5|16719.5|276
1647353100000|2022-03-15 14:05:00|16750|16746|16731.5|16727.5|16751.5|16747.5|16726.5|16722.5|112
1647353400000|2022-03-15 14:10:00|16733.5|16729.5|16734.5|16730.5|16740.5|16736.5|16719.5|16715.5|245
1647353700000|2022-03-15 14:15:00|16731|16727|16733.5|16729.5|16739.5|16735.5|16726|16722|138
1647354000000|2022-03-15 14:20:00|16732.5|16728.5|16744.5|16740.5|16746.5|16742.5|16726|16722|312
1647354300000|2022-03-15 14:25:00|16743.5|16739.5|16761.5|16757.5|16767.5|16763.5|16740|16736|450
1647354600000|2022-03-15 14:30:00|16764|16760|16762.5|16758.5|16772|16768|16754|16750|429
1647354900000|2022-03-15 14:35:00|16764.5|16760.5|16775|16771|16793.5|16789.5|16763|16759|674
1647355200000|2022-03-15 14:40:00|16774.5|16770.5|16783.5|16779.5|16796|16792|16774.5|16770.5|363
1647355500000|2022-03-15 14:45:00|16784|16780|16798.5|16794.5|16802.5|16798.5|16784|16780|175
1647355800000|2022-03-15 14:50:00|16800.5|16796.5|16806|16802|16806|16802|16783|16779|503
1647356100000|2022-03-15 14:55:00|16803.5|16799.5|16794.5|16790.5|16808|16804|16793.5|16789.5|488
1647356400000|2022-03-15 15:00:00|16793.5|16789.5|16797|16793|16803.5|16799.5|16793.5|16789.5|243
1647356700000|2022-03-15 15:05:00|16798.5|16794.5|16807.5|16803.5|16807.5|16803.5|16792|16788|263
1647357000000|2022-03-15 15:10:00|16808.5|16804.5|16819|16815|16822|16818|16802.5|16798.5|459
1647357300000|2022-03-15 15:15:00|16822|16818|16855.5|16851.5|16857|16853|16818|16814|941
1647357600000|2022-03-15 15:20:00|16858|16854|16824|16820|16861.5|16857.5|16821.5|16817.5|303
1647357900000|2022-03-15 15:25:00|16823|16819|16845.5|16841.5|16846|16842|16818.5|16814.5|251
1647358200000|2022-03-15 15:30:00|16847.5|16843.5|16846|16842|16852|16848|16838|16834|137
1647358500000|2022-03-15 15:35:00|16852.5|16848.5|16857.5|16853.5|16860|16856|16848.5|16844.5|129
1647358800000|2022-03-15 15:40:00|16860|16856|16858.5|16854.5|16865|16861|16855.5|16851.5|126
1647359100000|2022-03-15 15:45:00|16857.5|16853.5|16856|16852|16861|16857|16847|16843|551
1647359400000|2022-03-15 15:50:00|16858.5|16854.5|16853.5|16849.5|16859.5|16855.5|16831.5|16827.5|459
1647359700000|2022-03-15 15:55:00|16849.5|16845.5|16818.5|16814.5|16851|16847|16791|16787|821
1647360000000|2022-03-15 16:00:00|16822|16818|16820|16816|16828.5|16824.5|16809.5|16805.5|180
1647360300000|2022-03-15 16:05:00|16814.5|16810.5|16855|16851|16858.5|16854.5|16814.5|16810.5|302
1647360600000|2022-03-15 16:10:00|16853|16849|16852.5|16848.5|16855.5|16851.5|16843.5|16839.5|141
1647360900000|2022-03-15 16:15:00|16851.5|16847.5|16857|16853|16860|16856|16848|16844|204
1647361200000|2022-03-15 16:20:00|16854|16850|16863.5|16859.5|16864|16860|16842.5|16838.5|221
1647361500000|2022-03-15 16:25:00|16862|16858|16886|16882|16890.5|16886.5|16862|16858|321
1647361800000|2022-03-15 16:30:00|16887.5|16883.5|16883.5|16879.5|16890.5|16886.5|16872|16868|290
1647362100000|2022-03-15 16:35:00|16882|16878|16882.5|16878.5|16889.5|16885.5|16873|16869|120
1647362400000|2022-03-15 16:40:00|16885.5|16881.5|16875|16871|16885.5|16881.5|16870.5|16866.5|67
1647362700000|2022-03-15 16:45:00|16876.5|16872.5|16866.5|16862.5|16883.5|16879.5|16866.5|16862.5|160
1647363000000|2022-03-15 16:50:00|16865|16861|16859.5|16855.5|16866.5|16862.5|16845.5|16841.5|111
1647363300000|2022-03-15 16:55:00|16856|16852|16868.5|16864.5|16881.5|16877.5|16856|16852|86
1647363600000|2022-03-15 17:00:00|16867.5|16863.5|16874.5|16870.5|16881.5|16877.5|16866.5|16862.5|125
1647363900000|2022-03-15 17:05:00|16877|16873|16876|16872|16878.5|16874.5|16859.5|16855.5|195
1647364200000|2022-03-15 17:10:00|16873.5|16869.5|16861|16857|16877.5|16873.5|16860.5|16856.5|190
1647364500000|2022-03-15 17:15:00|16858.5|16854.5|16864.5|16860.5|16870|16866|16858.5|16854.5|53
1647364800000|2022-03-15 17:20:00|16865.5|16861.5|16871.5|16867.5|16871.5|16867.5|16860.5|16856.5|43
1647365100000|2022-03-15 17:25:00|16871|16867|16859.5|16855.5|16877.5|16873.5|16859.5|16855.5|83
1647365400000|2022-03-15 17:30:00|16858.5|16854.5|16853|16849|16860.5|16856.5|16850.5|16846.5|85
1647365700000|2022-03-15 17:35:00|16855.5|16851.5|16862|16858|16863.5|16859.5|16855.5|16851.5|127
1647366000000|2022-03-15 17:40:00|16859.5|16855.5|16868|16864|16871.5|16867.5|16858.5|16854.5|71
1647366300000|2022-03-15 17:45:00|16864|16860|16864.5|16860.5|16866|16862|16858.5|16854.5|27
1647366600000|2022-03-15 17:50:00|16863.5|16859.5|16865|16861|16870.5|16866.5|16863|16859|53
1647366900000|2022-03-15 17:55:00|16868|16864|16869.5|16865.5|16870.5|16866.5|16863.5|16859.5|49
1647367200000|2022-03-15 18:00:00|16867|16863|16858.5|16854.5|16874.5|16870.5|16858.5|16854.5|36
1647367500000|2022-03-15 18:05:00|16858|16854|16868|16864|16868|16864|16848.5|16844.5|56
1647367800000|2022-03-15 18:10:00|16868.5|16864.5|16850.5|16846.5|16870.5|16866.5|16850.5|16846.5|35
1647368100000|2022-03-15 18:15:00|16856.5|16852.5|16836.5|16832.5|16856.5|16852.5|16836.5|16832.5|47
1647368400000|2022-03-15 18:20:00|16835.5|16831.5|16843.5|16839.5|16848.5|16844.5|16835|16831|81
1647368700000|2022-03-15 18:25:00|16842|16838|16845.5|16841.5|16853.5|16849.5|16842|16838|26
1647369000000|2022-03-15 18:30:00|16844.5|16840.5|16856|16852|16858.5|16854.5|16837.5|16833.5|59
1647369300000|2022-03-15 18:35:00|16856.5|16852.5|16864|16860|16865|16861|16850.5|16846.5|87
1647369600000|2022-03-15 18:40:00|16866.5|16862.5|16872.5|16868.5|16877.5|16873.5|16866|16862|87
1647369900000|2022-03-15 18:45:00|16875|16871|16886.5|16882.5|16893|16889|16875|16871|169
1647370200000|2022-03-15 18:50:00|16890.5|16886.5|16894|16890|16899.5|16895.5|16883.5|16879.5|180
1647370500000|2022-03-15 18:55:00|16893.5|16889.5|16906.5|16902.5|16909|16905|16885.5|16881.5|157
1647370800000|2022-03-15 19:00:00|16906|16902|16898|16894|16916.5|16912.5|16898|16894|238
1647371100000|2022-03-15 19:05:00|16898.5|16894.5|16901.5|16897.5|16912.5|16908.5|16898.5|16894.5|39
1647371400000|2022-03-15 19:10:00|16908|16904|16907|16903|16913|16909|16904.5|16900.5|51
1647371700000|2022-03-15 19:15:00|16910.5|16906.5|16928|16924|16928|16924|16908.5|16904.5|242
1647372000000|2022-03-15 19:20:00|16926.5|16922.5|16925.5|16921.5|16932.5|16928.5|16921.5|16917.5|154
1647372300000|2022-03-15 19:25:00|16930|16926|16923.5|16919.5|16934.5|16930.5|16923.5|16919.5|68
1647372600000|2022-03-15 19:30:00|16930.5|16926.5|16927|16923|16944|16940|16926.5|16922.5|156
1647372900000|2022-03-15 19:35:00|16925.5|16921.5|16917.5|16913.5|16931|16927|16910|16906|97
1647373200000|2022-03-15 19:40:00|16921|16917|16907|16903|16923.5|16919.5|16902.5|16898.5|92
1647373500000|2022-03-15 19:45:00|16906|16902|16913|16909|16914.5|16910.5|16893|16889|122
1647373800000|2022-03-15 19:50:00|16911.5|16907.5|16930.5|16926.5|16936|16932|16911.5|16907.5|182
1647374100000|2022-03-15 19:55:00|16928|16924|16910|16906|16928|16924|16884|16880|625
1647374400000|2022-03-15 20:00:00|16912.5|16908.5|16892.5|16888.5|16912.5|16908.5|16892.5|16888.5|105
1647374700000|2022-03-15 20:05:00|16899|16895|16891.5|16887.5|16899|16895|16891.5|16887.5|35
1647375000000|2022-03-15 20:10:00|16895|16891|16891.5|16887.5|16903.5|16899.5|16891.5|16887.5|47
1647375300000|2022-03-15 20:15:00|16895|16891|16895.5|16891.5|16902.5|16898.5|16892.5|16888.5|40
1647375600000|2022-03-15 20:20:00|16899|16895|16893|16889|16903|16899|16889|16885|29
1647375900000|2022-03-15 20:25:00|16896.5|16892.5|16895.5|16891.5|16897|16893|16895.5|16891.5|10
1647376200000|2022-03-15 20:30:00|16893.5|16889.5|16898|16894|16900|16896|16893.5|16889.5|5
1647376500000|2022-03-15 20:35:00|16888.5|16884.5|16897.5|16893.5|16905|16901|16887|16883|151
1647376800000|2022-03-15 20:40:00|16900.5|16896.5|16898|16894|16906.5|16902.5|16896.5|16892.5|48
1647377100000|2022-03-15 20:45:00|16903.5|16899.5|16900|16896|16906|16902|16894|16890|50
1647377400000|2022-03-15 20:50:00|16902|16898|16890|16886|16902.5|16898.5|16885|16881|35
1647377700000|2022-03-15 20:55:00|16890.5|16886.5|16888|16884|16896|16892|16888|16884|3
1647378000000|2022-03-15 21:00:00|16879.5|16875.5|16880.5|16876.5|16895.5|16891.5|16879|16875|14
1647378300000|2022-03-15 21:05:00|16894.5|16890.5|16894.5|16890.5|16894.5|16890.5|16894.5|16890.5|2
1647378600000|2022-03-15 21:10:00|16893|16889|16900|16882|16900|16889|16893|16882|13755775
1647378900000|2022-03-15 21:15:00|16900.8|16882.8|16898.1|16880.1|16900.8|16882.8|16898.1|16880.1|0
1647379200000|2022-03-15 21:20:00|16898.5|16880.5|16898.6|16880.6|16899.1|16881.1|16897.8|16879.8|0
1647379500000|2022-03-15 21:25:00|16898.7|16880.7|16900.6|16882.6|16900.9|16882.9|16898.7|16880.7|0
1647379800000|2022-03-15 21:30:00|16900.5|16882.5|16900.6|16882.6|16900.6|16882.6|16900.5|16882.5|0
1647380100000|2022-03-15 21:35:00|16900.7|16882.7|16899.6|16881.6|16900.7|16882.7|16899.6|16881.6|0
1647380400000|2022-03-15 21:40:00|16899.3|16881.3|16899.4|16881.4|16899.4|16881.4|16899.2|16881.2|0
1647380700000|2022-03-15 21:45:00|16899.3|16881.3|16899.5|16881.5|16899.7|16881.7|16899|16881|0
1647381000000|2022-03-15 21:50:00|16896.1|16878.1|16895.9|16877.9|16896.3|16878.3|16895.9|16877.9|0
1647381300000|2022-03-15 21:55:00|16896.1|16878.1|16896.2|16878.2|16896.2|16878.2|16894.8|16876.8|0
1647381600000|2022-03-15 22:00:00|16896.3|16878.3|16894.7|16876.7|16901.2|16883.2|16893.7|16875.7|0
1647381900000|2022-03-15 22:05:00|16895.1|16877.1|16890.2|16872.2|16895.1|16877.1|16888.1|16870.1|0
1647382200000|2022-03-15 22:10:00|16889.9|16871.9|16893|16875|16893|16875|16885.3|16867.3|0
1647382500000|2022-03-15 22:15:00|16892.3|16874.3|16894.4|16876.4|16895.8|16877.8|16892.3|16874.3|0
1647382800000|2022-03-15 22:20:00|16895.1|16877.1|16891|16873|16896.5|16878.5|16890.3|16872.3|0
1647383100000|2022-03-15 22:25:00|16890.6|16872.6|16890.2|16872.2|16894.5|16876.5|16889.5|16871.5|0
1647383400000|2022-03-15 22:30:00|16890.9|16872.9|16888.8|16870.8|16892.3|16874.3|16888.8|16870.8|0
1647383700000|2022-03-15 22:35:00|16889.5|16871.5|16886.6|16868.6|16890.2|16872.2|16885.9|16867.9|0
1647384000000|2022-03-15 22:40:00|16887|16869|16887.3|16869.3|16890.8|16872.8|16887|16869|0
1647384300000|2022-03-15 22:45:00|16887.7|16869.7|16889.6|16871.6|16891|16873|16887.3|16869.3|0
1647384600000|2022-03-15 22:50:00|16889.3|16871.3|16892.1|16874.1|16892.4|16874.4|16889|16871|0
1647384900000|2022-03-15 22:55:00|16891.7|16873.7|16890.4|16872.4|16892.4|16874.4|16886.2|16868.2|0
1647385200000|2022-03-15 23:00:00|16890.8|16872.8|16889|16871|16892.5|16874.5|16888.7|16870.7|0
1647385500000|2022-03-15 23:05:00|16888.7|16870.7|16886.9|16868.9|16889.7|16871.7|16885.5|16867.5|0
1647385800000|2022-03-15 23:10:00|16887.3|16869.3|16885.5|16867.5|16887.6|16869.6|16884.8|16866.8|0
1647386100000|2022-03-15 23:15:00|16886.2|16868.2|16890.4|16872.4|16892.5|16874.5|16886.2|16868.2|0
1647386400000|2022-03-15 23:20:00|16890.8|16872.8|16895.3|16877.3|16898.1|16880.1|16890.4|16872.4|0
1647386700000|2022-03-15 23:25:00|16894.9|16876.9|16891.8|16873.8|16895.3|16877.3|16888.7|16870.7|0
1647387000000|2022-03-15 23:30:00|16891.4|16873.4|16888.7|16870.7|16891.4|16873.4|16885.9|16867.9|0
1647387300000|2022-03-15 23:35:00|16889.1|16871.1|16908.7|16890.7|16918.7|16900.7|16887|16869|0
1647387600000|2022-03-15 23:40:00|16908.4|16890.4|16910.2|16892.2|16912.6|16894.6|16908.4|16890.4|0
1647387900000|2022-03-15 23:45:00|16910.5|16892.5|16905|16887|16912.6|16894.6|16903.6|16885.6|0
1647388200000|2022-03-15 23:50:00|16904.6|16886.6|16892.8|16874.8|16904.6|16886.6|16891|16873|0
1647388500000|2022-03-15 23:55:00|16892.4|16874.4|16888.3|16870.3|16895.9|16877.9|16884.1|16866.1|0
1647388800000|2022-03-16 00:00:00|16887.6|16869.6|16882|16864|16890.4|16872.4|16879.9|16861.9|0
1647389100000|2022-03-16 00:05:00|16882.3|16864.3|16888.3|16870.3|16889|16871|16880.6|16862.6|0
1647389400000|2022-03-16 00:10:00|16887.2|16869.2|16883|16865|16890.4|16872.4|16882.7|16864.7|0
1647389700000|2022-03-16 00:15:00|16883.4|16865.4|16871.8|16853.8|16883.4|16865.4|16869.3|16851.3|0
1647390000000|2022-03-16 00:20:00|16871.4|16853.4|16887|16869|16892.3|16874.3|16860|16842|0
1647390300000|2022-03-16 00:25:00|16887.4|16869.4|16890.8|16872.8|16894.4|16876.4|16883.8|16865.8|0
1647390600000|2022-03-16 00:30:00|16891.3|16873.3|16894.4|16876.4|16903.9|16885.9|16891.3|16873.3|0
1647390900000|2022-03-16 00:35:00|16894.6|16876.6|16892.5|16874.5|16896.4|16878.4|16890.6|16872.6|0
1647391200000|2022-03-16 00:40:00|16892.7|16874.7|16893.2|16875.2|16899.7|16881.7|16889.1|16871.1|0
1647391500000|2022-03-16 00:45:00|16893.4|16875.4|16890.9|16872.9|16898.4|16880.4|16888.8|16870.8|0
1647391800000|2022-03-16 00:50:00|16891.3|16873.3|16893.6|16875.6|16898.4|16880.4|16886.2|16868.2|0
1647392100000|2022-03-16 00:55:00|16893.9|16875.9|16902.7|16884.7|16913.5|16895.5|16893.6|16875.6|0
1647392400000|2022-03-16 01:00:00|16902.4|16884.4|16907.5|16903.5|16916.5|16912.5|16889.5|16884.4|604
1647392700000|2022-03-16 01:05:00|16908|16904|16896|16892|16914.5|16910.5|16895.5|16891.5|234
1647393000000|2022-03-16 01:10:00|16896.5|16892.5|16904|16900|16904|16900|16889.5|16885.5|167
1647393300000|2022-03-16 01:15:00|16901|16897|16899|16895|16903|16899|16882.5|16878.5|242
1647393600000|2022-03-16 01:20:00|16893|16889|16884|16880|16898.5|16894.5|16882.5|16878.5|175
1647393900000|2022-03-16 01:25:00|16887.5|16883.5|16891|16887|16891|16887|16882|16878|124
1647394200000|2022-03-16 01:30:00|16886|16882|16873.5|16869.5|16891|16887|16872|16868|228
1647394500000|2022-03-16 01:35:00|16872.5|16868.5|16867|16863|16875.5|16871.5|16861|16857|250
1647394800000|2022-03-16 01:40:00|16865|16861|16867.5|16863.5|16881|16877|16864|16860|304
1647395100000|2022-03-16 01:45:00|16869|16865|16852|16848|16871.5|16867.5|16848.5|16844.5|249
1647395400000|2022-03-16 01:50:00|16852.5|16848.5|16856|16852|16862.5|16858.5|16850|16846|176
1647395700000|2022-03-16 01:55:00|16857.5|16853.5|16865|16861|16870.5|16866.5|16855.5|16851.5|105
1647396000000|2022-03-16 02:00:00|16866|16862|16887.5|16883.5|16887.5|16883.5|16863.5|16859.5|167
1647396300000|2022-03-16 02:05:00|16888|16884|16882|16878|16888|16884|16881|16877|172
1647396600000|2022-03-16 02:10:00|16882.5|16878.5|16889.5|16885.5|16890|16886|16882.5|16878.5|135
1647396900000|2022-03-16 02:15:00|16891|16887|16889|16885|16893.5|16889.5|16886.5|16882.5|123
1647397200000|2022-03-16 02:20:00|16888|16884|16887|16883|16888.5|16884.5|16881.5|16877.5|82
1647397500000|2022-03-16 02:25:00|16888.5|16884.5|16888|16884|16897|16893|16884|16880|58
1647397800000|2022-03-16 02:30:00|16891|16887|16892|16888|16894.5|16890.5|16889|16885|104
1647398100000|2022-03-16 02:35:00|16892.5|16888.5|16894|16890|16902.5|16898.5|16889|16885|139
1647398400000|2022-03-16 02:40:00|16893|16889|16896.5|16892.5|16903|16899|16893|16889|98
1647398700000|2022-03-16 02:45:00|16897|16893|16899|16895|16902.5|16898.5|16894.5|16890.5|143
1647399000000|2022-03-16 02:50:00|16901|16897|16874|16870|16901|16897|16874|16870|118
1647399300000|2022-03-16 02:55:00|16873.5|16869.5|16873|16869|16877|16873|16863|16859|166
1647399600000|2022-03-16 03:00:00|16872|16868|16868|16864|16878.5|16874.5|16868|16864|140
1647399900000|2022-03-16 03:05:00|16868.5|16864.5|16853|16849|16868.5|16864.5|16848.5|16844.5|177
1647400200000|2022-03-16 03:10:00|16853.5|16849.5|16858|16854|16858|16854|16849|16845|108
1647400500000|2022-03-16 03:15:00|16858.5|16854.5|16860.5|16856.5|16861|16857|16849.5|16845.5|64
1647400800000|2022-03-16 03:20:00|16862.5|16858.5|16869.5|16865.5|16871|16867|16858|16854|84
1647401100000|2022-03-16 03:25:00|16872.5|16868.5|16865.5|16861.5|16877.5|16873.5|16853.5|16849.5|196
1647401400000|2022-03-16 03:30:00|16868|16864|16868.5|16864.5|16877.5|16873.5|16851.5|16847.5|459
1647401700000|2022-03-16 03:35:00|16870|16866|16864.5|16860.5|16878|16874|16862.5|16858.5|350
1647402000000|2022-03-16 03:40:00|16864|16860|16862.5|16858.5|16869|16865|16857.5|16853.5|250
1647402300000|2022-03-16 03:45:00|16860|16856|16873|16869|16888|16884|16843.5|16839.5|4141
1647402600000|2022-03-16 03:50:00|16876|16872|16873.5|16869.5|16881.5|16877.5|16861.5|16857.5|1499
1647402900000|2022-03-16 03:55:00|16874.5|16870.5|16916.5|16912.5|16918.5|16914.5|16874.5|16870.5|2015
1647403200000|2022-03-16 04:00:00|16918|16914|16920|16916|16929|16925|16909.5|16905.5|2203
1647403500000|2022-03-16 04:05:00|16919.5|16915.5|16907.5|16903.5|16926.5|16922.5|16890.5|16886.5|1024
1647403800000|2022-03-16 04:10:00|16907|16903|16901|16897|16910.5|16906.5|16887.5|16883.5|708
1647404100000|2022-03-16 04:15:00|16899.5|16895.5|16882.5|16878.5|16911|16907|16879.5|16875.5|779
1647404400000|2022-03-16 04:20:00|16882|16878|16883|16879|16888.5|16884.5|16870.5|16866.5|668
1647404700000|2022-03-16 04:25:00|16884|16880|16878.5|16874.5|16904.5|16900.5|16877.5|16873.5|521
1647405000000|2022-03-16 04:30:00|16878|16874|16864.5|16860.5|16897.5|16893.5|16861|16857|548
1647405300000|2022-03-16 04:35:00|16862|16858|16862.5|16858.5|16874.5|16870.5|16853.5|16849.5|562
1647405600000|2022-03-16 04:40:00|16862|16858|16845.5|16841.5|16862.5|16858.5|16837|16833|770
1647405900000|2022-03-16 04:45:00|16845.8|16841.8|16858|16854|16877.3|16873.3|16845|16841|567
1647406200000|2022-03-16 04:50:00|16859.8|16855.8|16833.3|16829.3|16864.5|16860.5|16823.3|16819.3|502
1647406500000|2022-03-16 04:55:00|16830.3|16826.3|16849.5|16845.5|16855.3|16851.3|16830|16826|362
1647406800000|2022-03-16 05:00:00|16851|16847|16862.3|16858.3|16872.3|16868.3|16847.8|16843.8|431
1647407100000|2022-03-16 05:05:00|16862.5|16858.5|16857.8|16853.8|16874.3|16870.3|16850.3|16846.3|781
1647407400000|2022-03-16 05:10:00|16858|16854|16872.3|16868.3|16878|16874|16851.5|16847.5|691
1647407700000|2022-03-16 05:15:00|16872.5|16868.5|16887.8|16883.8|16888.3|16884.3|16872.5|16868.5|620
1647408000000|2022-03-16 05:20:00|16888.3|16884.3|16886.5|16882.5|16895.3|16891.3|16881.5|16877.5|949
1647408300000|2022-03-16 05:25:00|16886.3|16882.3|16873|16869|16889.3|16885.3|16867.3|16863.3|706
1647408600000|2022-03-16 05:30:00|16872.8|16868.8|16875.3|16871.3|16879.5|16875.5|16861.3|16857.3|596
1647408900000|2022-03-16 05:35:00|16875|16871|16864.8|16860.8|16884.3|16880.3|16864.8|16860.8|596
1647409200000|2022-03-16 05:40:00|16865|16861|16876|16872|16880|16876|16862|16858|567
1647409500000|2022-03-16 05:45:00|16875.8|16871.8|16884.3|16880.3|16896|16892|16870.8|16866.8|986
1647409800000|2022-03-16 05:50:00|16883.3|16879.3|16885|16881|16890.3|16886.3|16874.5|16870.5|573
1647410100000|2022-03-16 05:55:00|16885.3|16881.3|16880.3|16876.3|16894.3|16890.3|16873.8|16869.8|647
1647410400000|2022-03-16 06:00:00|16880|16876|16905.3|16901.3|16905.8|16901.8|16878.3|16874.3|740
1647410700000|2022-03-16 06:05:00|16905.5|16901.5|16904.5|16900.5|16914.5|16910.5|16901|16897|600
1647411000000|2022-03-16 06:10:00|16904.3|16900.3|16905.3|16901.3|16912.8|16908.8|16896.5|16892.5|354
1647411300000|2022-03-16 06:15:00|16905.5|16901.5|16918.8|16914.8|16924.8|16920.8|16899.5|16895.5|474
1647411600000|2022-03-16 06:20:00|16918.5|16914.5|16917|16913|16926.3|16922.3|16911.8|16907.8|479
1647411900000|2022-03-16 06:25:00|16917.5|16913.5|16905.8|16901.8|16919.8|16915.8|16902.5|16898.5|358
1647412200000|2022-03-16 06:30:00|16905.5|16901.5|16906|16902|16915|16911|16899|16895|264
1647412500000|2022-03-16 06:35:00|16906.3|16902.3|16908.3|16904.3|16909.3|16905.3|16888.8|16884.8|214
1647412800000|2022-03-16 06:40:00|16908.5|16904.5|16911.5|16907.5|16913.3|16909.3|16896|16892|223
1647413100000|2022-03-16 06:45:00|16911.8|16907.8|16923.5|16919.5|16924|16920|16905.8|16901.8|317
1647413400000|2022-03-16 06:50:00|16923.3|16919.3|16923.5|16919.5|16925|16921|16908.8|16904.8|488
1647413700000|2022-03-16 06:55:00|16923.8|16919.8|16904.8|16900.8|16923.8|16919.8|16902.3|16898.3|402
1647414000000|2022-03-16 07:00:00|16904.5|16900.5|16914.5|16910.5|16924.8|16920.8|16889.3|16885.3|391
1647414300000|2022-03-16 07:05:00|16914.3|16910.3|16917.8|16913.8|16920.3|16916.3|16911.5|16907.5|243
1647414600000|2022-03-16 07:10:00|16918|16914|16920.8|16916.8|16923.5|16919.5|16910.3|16906.3|279
1647414900000|2022-03-16 07:15:00|16920.5|16916.5|16920|16916|16948|16944|16915.3|16911.3|1044
1647415200000|2022-03-16 07:20:00|16919.8|16915.8|16903.8|16899.8|16923.3|16919.3|16903.8|16899.8|545
1647415500000|2022-03-16 07:25:00|16903.5|16899.5|16899|16895|16912.8|16908.8|16895.3|16891.3|401
1647415800000|2022-03-16 07:30:00|16898.5|16894.5|16888.3|16884.3|16900|16896|16873.8|16869.8|571
1647416100000|2022-03-16 07:35:00|16888|16884|16887.8|16883.8|16900|16896|16872.3|16868.3|733
1647416400000|2022-03-16 07:40:00|16887|16883|16854|16850|16891|16887|16854|16850|427
1647416700000|2022-03-16 07:45:00|16853|16849|16863|16859|16871|16867|16834.8|16830.8|937
1647417000000|2022-03-16 07:50:00|16863.3|16859.3|16905.3|16901.3|16909.5|16905.5|16861.8|16857.8|592
1647417300000|2022-03-16 07:55:00|16905.8|16901.8|16900.3|16896.3|16906.8|16902.8|16885.8|16881.8|429
1647417600000|2022-03-16 08:00:00|16900|16896|16902|16898|16908.8|16904.8|16886.8|16882.8|562
1647417900000|2022-03-16 08:05:00|16901.8|16897.8|16898.3|16894.3|16906.8|16902.8|16887|16883|367
1647418200000|2022-03-16 08:10:00|16898.5|16894.5|16888.8|16884.8|16904|16900|16885.8|16881.8|400
1647418500000|2022-03-16 08:15:00|16889|16885|16904.5|16900.5|16918.5|16914.5|16878.5|16874.5|708
1647418800000|2022-03-16 08:20:00|16905|16901|16892.8|16888.8|16906.3|16902.3|16890.5|16886.5|699
1647419100000|2022-03-16 08:25:00|16893|16889|16893.5|16889.5|16904.5|16900.5|16887.5|16883.5|744
1647419400000|2022-03-16 08:30:00|16893.3|16889.3|16892.3|16888.3|16906|16902|16880.3|16876.3|902
1647419700000|2022-03-16 08:35:00|16892|16888|16887.5|16883.5|16911.8|16907.8|16884.3|16880.3|575
1647420000000|2022-03-16 08:40:00|16887|16883|16878.5|16874.5|16895|16891|16872.8|16868.8|741
1647420300000|2022-03-16 08:45:00|16878.3|16874.3|16875.5|16871.5|16893.3|16889.3|16870|16866|901
1647420600000|2022-03-16 08:50:00|16875.3|16871.3|16894.8|16890.8|16905|16901|16873.5|16869.5|754
1647420900000|2022-03-16 08:55:00|16895|16891|16912.8|16908.8|16916|16912|16894.5|16890.5|462
1647421200000|2022-03-16 09:00:00|16913|16909|16896|16892|16918.3|16914.3|16892.5|16888.5|432
1647421500000|2022-03-16 09:05:00|16896.3|16892.3|16911.3|16907.3|16914.5|16910.5|16893|16889|466
1647421800000|2022-03-16 09:10:00|16911.5|16907.5|16914.8|16910.8|16937.3|16933.3|16904.5|16900.5|733
1647422100000|2022-03-16 09:15:00|16915|16911|16921.3|16917.3|16925|16921|16905.5|16901.5|497
1647422400000|2022-03-16 09:20:00|16921|16917|16927.5|16923.5|16931.8|16927.8|16914.5|16910.5|452
1647422700000|2022-03-16 09:25:00|16927.3|16923.3|16946.8|16942.8|16952.8|16948.8|16926.8|16922.8|970
1647423000000|2022-03-16 09:30:00|16946.5|16942.5|16994|16990|16994.5|16990.5|16946|16942|1897
1647423300000|2022-03-16 09:35:00|16994.3|16990.3|16979.3|16975.3|16996.3|16992.3|16972.3|16968.3|1522
1647423600000|2022-03-16 09:40:00|16979.5|16975.5|16983.5|16979.5|16988.3|16984.3|16967|16963|1547
1647423900000|2022-03-16 09:45:00|16983.8|16979.8|16977.3|16973.3|16983.8|16979.8|16968.3|16964.3|1514
1647424200000|2022-03-16 09:50:00|16976|16972|16973.3|16969.3|16976|16972|16961.5|16957.5|1286
1647424500000|2022-03-16 09:55:00|16972.8|16968.8|16976|16972|16976|16972|16970.3|16966.3|2284
1647424800000|2022-03-16 10:00:00|16976.5|16972.5|16968|16964|16976.8|16972.8|16962.8|16958.8|619
1647425100000|2022-03-16 10:05:00|16967.8|16963.8|16979|16975|16985|16981|16967.8|16963.8|235
1647425400000|2022-03-16 10:10:00|16986.1|16968.1|17026.3|17008.3|17032.3|17014.3|16985.7|16967.7|11840408
1647425700000|2022-03-16 10:15:00|17026.1|17008.1|17023.6|17005.6|17028.5|17010.5|17005.2|16987.2|0
1647426000000|2022-03-16 10:20:00|17023.5|17005.5|17020.1|17002.1|17027.3|17009.3|17015.7|16997.7|0
1647426300000|2022-03-16 10:25:00|17020.5|17002.5|17011.6|16993.6|17025.6|17007.6|17011|16993|0
1647426600000|2022-03-16 10:30:00|17012|16994|17024.9|17006.9|17033.5|17015.5|17012|16994|0
1647426900000|2022-03-16 10:35:00|17024.7|17006.7|16999.5|16981.5|17025.8|17007.8|16988.1|16970.1|0
1647427200000|2022-03-16 10:40:00|16999.3|16981.3|16994.3|16990.3|16999.5|16990.5|16982.3|16978.3|132
1647427500000|2022-03-16 10:45:00|16994.5|16990.5|17011|17007|17012.3|17008.3|16989.8|16985.8|158
1647427800000|2022-03-16 10:50:00|17010.5|17006.5|17022.5|17018.5|17023|17019|17009.8|17005.8|216
1647428100000|2022-03-16 10:55:00|17023.3|17019.3|17030.8|17026.8|17036|17032|17022.8|17018.8|171
1647428400000|2022-03-16 11:00:00|17030.3|17026.3|17029.8|17025.8|17034|17030|17024.8|17020.8|84
1647428700000|2022-03-16 11:05:00|17030.3|17026.3|17040.8|17036.8|17043.5|17039.5|17026.3|17022.3|226
1647429000000|2022-03-16 11:10:00|17041|17037|17034.8|17030.8|17046.5|17042.5|17030.8|17026.8|169
1647429300000|2022-03-16 11:15:00|17035|17031|17037|17033|17039|17035|17025|17021|115
1647429600000|2022-03-16 11:20:00|17038.5|17034.5|17042|17038|17045.5|17041.5|17033.5|17029.5|114
1647429900000|2022-03-16 11:25:00|17040|17036|17047.5|17043.5|17048.5|17044.5|17040|17036|93
1647430200000|2022-03-16 11:30:00|17048|17044|17048.5|17044.5|17053|17049|17044|17040|69
1647430500000|2022-03-16 11:35:00|17047|17043|17054|17050|17056.5|17052.5|17046|17042|62
1647430800000|2022-03-16 11:40:00|17057.5|17053.5|17058|17054|17060|17056|17051.5|17047.5|62
1647431100000|2022-03-16 11:45:00|17059|17055|17059|17055|17061.5|17057.5|17053.5|17049.5|72
1647431400000|2022-03-16 11:50:00|17057.5|17053.5|17068.5|17064.5|17069|17065|17053.5|17049.5|114
1647431700000|2022-03-16 11:55:00|17066|17062|17090.5|17086.5|17090.5|17086.5|17065.5|17061.5|153
1647432000000|2022-03-16 12:00:00|17091|17087|17088|17084|17093.5|17089.5|17081|17077|170
1647432300000|2022-03-16 12:05:00|17087|17083|17095|17091|17097|17093|17086.5|17082.5|153
1647432600000|2022-03-16 12:10:00|17096|17092|17099|17095|17108.5|17104.5|17092.5|17088.5|239
1647432900000|2022-03-16 12:15:00|17098|17094|17101.5|17097.5|17104.5|17100.5|17093|17089|127
1647433200000|2022-03-16 12:20:00|17100.5|17096.5|17082.5|17078.5|17100.5|17096.5|17082.5|17078.5|56
1647433500000|2022-03-16 12:25:00|17082|17078|17090|17086|17091|17087|17082|17078|36
1647433800000|2022-03-16 12:30:00|17089.5|17085.5|17082|17078|17092|17088|17079|17075|62
1647434100000|2022-03-16 12:35:00|17078.5|17074.5|17054|17050|17078.5|17074.5|17046|17042|256
1647434400000|2022-03-16 12:40:00|17055|17051|17059|17055|17059|17055|17048|17044|165
1647434700000|2022-03-16 12:45:00|17057.5|17053.5|17061|17057|17064|17060|17054.5|17050.5|41
1647435000000|2022-03-16 12:50:00|17062|17058|17057|17053|17062|17058|17054|17050|55
1647435300000|2022-03-16 12:55:00|17055.5|17051.5|17056.5|17052.5|17057.5|17053.5|17045.5|17041.5|52
1647435600000|2022-03-16 13:00:00|17055.5|17051.5|17054|17050|17059|17055|17047.5|17043.5|58
1647435900000|2022-03-16 13:05:00|17052.5|17048.5|17044|17040|17052.5|17048.5|17035.5|17031.5|127
1647436200000|2022-03-16 13:10:00|17046|17042|17049|17045|17052.5|17048.5|17040|17036|52
1647436500000|2022-03-16 13:15:00|17043.5|17039.5|17060.5|17056.5|17060.5|17056.5|17040.5|17036.5|43
1647436800000|2022-03-16 13:20:00|17059.5|17055.5|17067|17063|17068.5|17064.5|17057.5|17053.5|83
1647437100000|2022-03-16 13:25:00|17068.5|17064.5|17070|17066|17073.5|17069.5|17057|17053|180
1647437400000|2022-03-16 13:30:00|17072|17068|17061.5|17057.5|17076.5|17072.5|17047|17043|371
1647437700000|2022-03-16 13:35:00|17058.5|17054.5|17062.5|17058.5|17081|17077|17053.5|17049.5|323
1647438000000|2022-03-16 13:40:00|17066|17062|17095.5|17091.5|17109.5|17105.5|17060|17056|413
1647438300000|2022-03-16 13:45:00|17093.5|17089.5|17125|17121|17132|17128|17093|17089|789
1647438600000|2022-03-16 13:50:00|17124.5|17120.5|17099|17095|17129|17125|17097|17093|713
1647438900000|2022-03-16 13:55:00|17100|17096|17119|17115|17119|17115|17091|17087|585
1647439200000|2022-03-16 14:00:00|17121|17117|17103.5|17099.5|17126|17122|17093|17089|449
1647439500000|2022-03-16 14:05:00|17102|17098|17099|17095|17107|17103|17089|17085|221
1647439800000|2022-03-16 14:10:00|17097|17093|17159.5|17155.5|17161.5|17157.5|17097|17093|418
1647440100000|2022-03-16 14:15:00|17157.5|17153.5|17196.5|17192.5|17208.5|17204.5|17157.5|17153.5|1240
1647440400000|2022-03-16 14:20:00|17194|17190|17188.5|17184.5|17203|17199|17168.5|17164.5|637
1647440700000|2022-03-16 14:25:00|17189|17185|17210.5|17206.5|17215|17211|17189|17185|698
1647441000000|2022-03-16 14:30:00|17211|17207|17222|17218|17229.5|17225.5|17206.5|17202.5|975
1647441300000|2022-03-16 14:35:00|17222.5|17218.5|17218|17214|17228.5|17224.5|17199.5|17195.5|737
1647441600000|2022-03-16 14:40:00|17217.5|17213.5|17201|17197|17228.5|17224.5|17197|17193|1519
1647441900000|2022-03-16 14:45:00|17200.5|17196.5|17201.5|17197.5|17211.5|17207.5|17194|17190|523
1647442200000|2022-03-16 14:50:00|17197.5|17193.5|17201.5|17197.5|17213|17209|17196.5|17192.5|189
1647442500000|2022-03-16 14:55:00|17202|17198|17227.5|17223.5|17227.5|17223.5|17192|17188|167
1647442800000|2022-03-16 15:00:00|17226.5|17222.5|17232|17228|17236|17232|17174|17170|721
1647443100000|2022-03-16 15:05:00|17230|17226|17207|17203|17248.5|17244.5|17204|17200|629
1647443400000|2022-03-16 15:10:00|17207.5|17203.5|17229.5|17225.5|17231|17227|17207.5|17203.5|327
1647443700000|2022-03-16 15:15:00|17229|17225|17233|17229|17241|17237|17210|17206|232
1647444000000|2022-03-16 15:20:00|17229.5|17225.5|17242.5|17238.5|17242.5|17238.5|17222.5|17218.5|211
1647444300000|2022-03-16 15:25:00|17243|17239|17252.5|17248.5|17252.5|17248.5|17239|17235|345
1647444600000|2022-03-16 15:30:00|17251.5|17247.5|17259|17255|17261|17257|17249.5|17245.5|364
1647444900000|2022-03-16 15:35:00|17258.5|17254.5|17243.5|17239.5|17265|17261|17232.5|17228.5|204
1647445200000|2022-03-16 15:40:00|17241|17237|17257.5|17253.5|17263.5|17259.5|17235.5|17231.5|136
1647445500000|2022-03-16 15:45:00|17253|17249|17245.5|17241.5|17261|17257|17245.5|17241.5|345
1647445800000|2022-03-16 15:50:00|17248.5|17244.5|17259|17255|17262|17258|17240.5|17236.5|263
1647446100000|2022-03-16 15:55:00|17254.5|17250.5|17257.5|17253.5|17268.5|17264.5|17254|17250|337
1647446400000|2022-03-16 16:00:00|17260|17256|17257.5|17253.5|17273|17269|17252.5|17248.5|450
1647446700000|2022-03-16 16:05:00|17258.5|17254.5|17256|17252|17266|17262|17253|17249|98
1647447000000|2022-03-16 16:10:00|17254.5|17250.5|17259.5|17255.5|17265.5|17261.5|17253|17249|248
1647447300000|2022-03-16 16:15:00|17261.5|17257.5|17261.5|17257.5|17265.5|17261.5|17258|17254|187
1647447600000|2022-03-16 16:20:00|17261|17257|17259.5|17255.5|17263.5|17259.5|17248.5|17244.5|262
1647447900000|2022-03-16 16:25:00|17256|17252|17261.5|17257.5|17262.5|17258.5|17244|17240|205
1647448200000|2022-03-16 16:30:00|17258.5|17254.5|17254|17250|17258.5|17254.5|17249|17245|106
1647448500000|2022-03-16 16:35:00|17258|17254|17254.5|17250.5|17259|17255|17244.5|17240.5|129
1647448800000|2022-03-16 16:40:00|17251|17247|17253.5|17249.5|17259|17255|17239.5|17235.5|138
1647449100000|2022-03-16 16:45:00|17253|17249|17231.5|17227.5|17255.5|17251.5|17231.5|17227.5|202
1647449400000|2022-03-16 16:50:00|17232|17228|17232|17228|17238.5|17234.5|17214.5|17210.5|129
1647449700000|2022-03-16 16:55:00|17228.5|17224.5|17249|17245|17251.5|17247.5|17224.5|17220.5|176
1647450000000|2022-03-16 17:00:00|17247|17243|17223.5|17219.5|17247|17243|17222.5|17218.5|118
1647450300000|2022-03-16 17:05:00|17228.5|17224.5|17207.5|17203.5|17228.5|17224.5|17203.5|17199.5|285
1647450600000|2022-03-16 17:10:00|17209.5|17205.5|17206|17202|17222|17218|17201|17197|251
1647450900000|2022-03-16 17:15:00|17202.5|17198.5|17206.5|17202.5|17206.5|17202.5|17199.5|17195.5|136
1647451200000|2022-03-16 17:20:00|17209.5|17205.5|17217|17213|17217|17213|17201|17197|94
1647451500000|2022-03-16 17:25:00|17218.5|17214.5|17223.5|17219.5|17226|17222|17211.5|17207.5|58
1647451800000|2022-03-16 17:30:00|17222.5|17218.5|17245|17241|17245|17241|17222.5|17218.5|69
1647452100000|2022-03-16 17:35:00|17240|17236|17251.5|17247.5|17255|17251|17240|17236|175
1647452400000|2022-03-16 17:40:00|17250|17246|17242.5|17238.5|17251|17247|17236.5|17232.5|155
1647452700000|2022-03-16 17:45:00|17238|17234|17244.5|17240.5|17255|17251|17238|17234|104
1647453000000|2022-03-16 17:50:00|17240|17236|17238.5|17234.5|17247|17243|17230|17226|61
1647453300000|2022-03-16 17:55:00|17234|17230|17231.5|17227.5|17248|17244|17222.5|17218.5|162
1647453600000|2022-03-16 18:00:00|17229|17225|17205.5|17201.5|17231.5|17227.5|17194.5|17190.5|462
1647453900000|2022-03-16 18:05:00|17207|17203|17190|17186|17212.5|17208.5|17187|17183|640
1647454200000|2022-03-16 18:10:00|17189|17185|17150.5|17146.5|17206|17202|17135|17131|1048
1647454500000|2022-03-16 18:15:00|17152.5|17148.5|17195|17191|17195|17191|17144|17140|504
1647454800000|2022-03-16 18:20:00|17199.5|17195.5|17153.5|17149.5|17199.5|17195.5|17148.5|17144.5|319
1647455100000|2022-03-16 18:25:00|17143.5|17139.5|17138.5|17134.5|17168.5|17164.5|17134|17130|369
1647455400000|2022-03-16 18:30:00|17137.5|17133.5|17078|17074|17139|17135|17070.5|17066.5|1048
1647455700000|2022-03-16 18:35:00|17079|17075|17153.5|17149.5|17154|17150|17068.5|17064.5|303
1647456000000|2022-03-16 18:40:00|17166|17162|17180.5|17176.5|17195|17191|17149.5|17145.5|238
1647456300000|2022-03-16 18:45:00|17180|17176|17181.5|17177.5|17188.5|17184.5|17155.5|17151.5|107
1647456600000|2022-03-16 18:50:00|17180.5|17176.5|17163.5|17159.5|17180.5|17176.5|17129|17125|159
1647456900000|2022-03-16 18:55:00|17169.5|17165.5|17169.5|17165.5|17191.5|17187.5|17158|17154|146
1647457200000|2022-03-16 19:00:00|17178|17174|17206.5|17202.5|17215.5|17211.5|17159.5|17155.5|251
1647457500000|2022-03-16 19:05:00|17215.5|17211.5|17194.5|17190.5|17223.5|17219.5|17191.5|17187.5|94
1647457800000|2022-03-16 19:10:00|17201.5|17197.5|17210|17206|17211|17207|17201.5|17197.5|40
1647458100000|2022-03-16 19:15:00|17210.5|17206.5|17230.5|17226.5|17230.5|17226.5|17196.5|17192.5|175
1647458400000|2022-03-16 19:20:00|17232|17228|17232|17228|17242.5|17238.5|17224.5|17220.5|255
1647458700000|2022-03-16 19:25:00|17233.5|17229.5|17262.5|17258.5|17263|17259|17233.5|17229.5|229
1647459000000|2022-03-16 19:30:00|17260.5|17256.5|17240|17236|17262.5|17258.5|17232.5|17228.5|150
1647459300000|2022-03-16 19:35:00|17237.5|17233.5|17254.5|17250.5|17255|17251|17234.5|17230.5|180
1647459600000|2022-03-16 19:40:00|17254|17250|17253.5|17249.5|17261|17257|17252|17248|173
1647459900000|2022-03-16 19:45:00|17252|17248|17269.5|17265.5|17270.5|17266.5|17248|17244|402
1647460200000|2022-03-16 19:50:00|17270|17266|17272.5|17268.5|17284.5|17280.5|17263.5|17259.5|853
1647460500000|2022-03-16 19:55:00|17272|17268|17274.5|17270.5|17289.5|17285.5|17265.5|17261.5|715
1647460800000|2022-03-16 20:00:00|17273.5|17269.5|17257.5|17253.5|17279|17275|17251.5|17247.5|182
1647461100000|2022-03-16 20:05:00|17262|17258|17259|17255|17271|17267|17256.5|17252.5|131
1647461400000|2022-03-16 20:10:00|17261.5|17257.5|17268.5|17264.5|17274|17270|17260.5|17256.5|68
1647461700000|2022-03-16 20:15:00|17265.5|17261.5|17276|17272|17282.5|17278.5|17264.5|17260.5|87
1647462000000|2022-03-16 20:20:00|17274|17270|17280|17276|17280|17276|17272.5|17268.5|115
1647462300000|2022-03-16 20:25:00|17279.5|17275.5|17270.5|17266.5|17279.5|17275.5|17268.5|17264.5|163
1647462600000|2022-03-16 20:30:00|17270|17266|17276|17272|17278.5|17274.5|17270|17266|76
1647462900000|2022-03-16 20:35:00|17277|17273|17279.5|17275.5|17279.5|17275.5|17274|17270|87
1647463200000|2022-03-16 20:40:00|17277.5|17273.5|17288|17284|17288|17284|17276.5|17272.5|50
1647463500000|2022-03-16 20:45:00|17286.5|17282.5|17277.5|17273.5|17286.5|17282.5|17276.5|17272.5|44
1647463800000|2022-03-16 20:50:00|17275|17271|17278.5|17274.5|17281.5|17277.5|17275|17271|16
1647464100000|2022-03-16 20:55:00|17282|17278|17276.5|17272.5|17282|17278|17275|17271|22
1647465000000|2022-03-16 21:10:00|17283.3|17265.3|17283.3|17265.3|17283.3|17265.3|17283.3|17265.3|11893913
1647465300000|2022-03-16 21:15:00|17283.4|17265.4|17281.2|17263.2|17283.4|17265.4|17280.9|17262.9|0
1647465600000|2022-03-16 21:20:00|17281.5|17263.5|17279.5|17261.5|17281.5|17263.5|17277.9|17259.9|0
1647465900000|2022-03-16 21:25:00|17280|17262|17282|17264|17282.6|17264.6|17279.1|17261.1|0
1647466200000|2022-03-16 21:30:00|17281.9|17263.9|17282.5|17264.5|17282.8|17264.8|17281.7|17263.7|0
1647466500000|2022-03-16 21:35:00|17282.3|17264.3|17282.3|17264.3|17283|17265|17281.8|17263.8|0
1647466800000|2022-03-16 21:40:00|17282.5|17264.5|17286.8|17268.8|17286.8|17268.8|17282.5|17264.5|0
1647467100000|2022-03-16 21:45:00|17287.1|17269.1|17284|17266|17287.8|17269.8|17283.9|17265.9|0
1647467400000|2022-03-16 21:50:00|17285.6|17267.6|17285.2|17267.2|17285.6|17267.6|17283.7|17265.7|0
1647467700000|2022-03-16 21:55:00|17286.1|17268.1|17285|17267|17287|17269|17284.6|17266.6|0
1647468000000|2022-03-16 22:00:00|17281.4|17263.4|17274.4|17256.4|17287.7|17269.7|17273|17255|0
1647468300000|2022-03-16 22:05:00|17275.4|17257.4|17274.6|17256.6|17277.2|17259.2|17270.6|17252.6|0
1647468600000|2022-03-16 22:10:00|17275|17257|17266.6|17248.6|17276|17258|17266.3|17248.3|0
1647468900000|2022-03-16 22:15:00|17266.3|17248.3|17264.9|17246.9|17268.4|17250.4|17264.6|17246.6|0
1647469200000|2022-03-16 22:20:00|17264.2|17246.2|17262.2|17244.2|17264.9|17246.9|17258.7|17240.7|0
1647469500000|2022-03-16 22:25:00|17261.5|17243.5|17263.5|17245.5|17263.6|17245.6|17256.9|17238.9|0
1647469800000|2022-03-16 22:30:00|17264.2|17246.2|17260.7|17242.7|17265.6|17247.6|17255.2|17237.2|0
1647470100000|2022-03-16 22:35:00|17260|17242|17264.4|17246.4|17264.8|17246.8|17259.4|17241.4|0
1647470400000|2022-03-16 22:40:00|17264.1|17246.1|17264.6|17246.6|17268.2|17250.2|17264|17246|0
1647470700000|2022-03-16 22:45:00|17265.3|17247.3|17266|17248|17266.7|17248.7|17264.3|17246.3|0
1647471000000|2022-03-16 22:50:00|17265.3|17247.3|17266|17248|17267.4|17249.4|17263.2|17245.2|0
1647471300000|2022-03-16 22:55:00|17265.7|17247.7|17266.6|17248.6|17268.1|17250.1|17264.3|17246.3|0
1647471600000|2022-03-16 23:00:00|17267.3|17249.3|17265.3|17247.3|17275|17257|17261.8|17243.8|0
1647471900000|2022-03-16 23:05:00|17265.6|17247.6|17258.3|17240.3|17265.6|17247.6|17257.9|17239.9|0
1647472200000|2022-03-16 23:10:00|17257.9|17239.9|17256.9|17238.9|17259.7|17241.7|17254.1|17236.1|0
1647472500000|2022-03-16 23:15:00|17257.2|17239.2|17260.4|17242.4|17261.1|17243.1|17254.5|17236.5|0
1647472800000|2022-03-16 23:20:00|17259.7|17241.7|17258.3|17240.3|17260.7|17242.7|17257.6|17239.6|0
1647473100000|2022-03-16 23:25:00|17259|17241|17263.9|17245.9|17265.3|17247.3|17259|17241|0
1647473400000|2022-03-16 23:30:00|17264.2|17246.2|17265.3|17247.3|17266.6|17248.6|17262.5|17244.5|0
1647473700000|2022-03-16 23:35:00|17265.9|17247.9|17259.7|17241.7|17266.6|17248.6|17259.3|17241.3|0
1647474000000|2022-03-16 23:40:00|17259.3|17241.3|17263.9|17245.9|17264.9|17246.9|17259.3|17241.3|0
1647474300000|2022-03-16 23:45:00|17264.2|17246.2|17268|17250|17268.7|17250.7|17262.5|17244.5|0
1647474600000|2022-03-16 23:50:00|17267.7|17249.7|17275.2|17257.2|17278.5|17260.5|17267|17249|0
1647474900000|2022-03-16 23:55:00|17275.6|17257.6|17276.2|17258.2|17279.4|17261.4|17272.4|17254.4|0
1647475200000|2022-03-17 00:00:00|17275.2|17257.2|17270.3|17252.3|17278.7|17260.7|17264.8|17246.8|0
1647475500000|2022-03-17 00:05:00|17270.6|17252.6|17275.1|17257.1|17277.2|17259.2|17262.7|17244.7|0
1647475800000|2022-03-17 00:10:00|17275.8|17257.8|17272.7|17254.7|17280|17262|17269.9|17251.9|0
1647476100000|2022-03-17 00:15:00|17272|17254|17277.6|17259.6|17280.4|17262.4|17266.6|17248.6|0
1647476400000|2022-03-17 00:20:00|17278.5|17260.5|17280.4|17262.4|17285|17267|17274.5|17256.5|0
1647476700000|2022-03-17 00:25:00|17280.8|17262.8|17271.5|17253.5|17290|17272|17271|17253|0
1647477000000|2022-03-17 00:30:00|17271.7|17253.7|17278|17260|17282.5|17264.5|17271.3|17253.3|0
1647477300000|2022-03-17 00:35:00|17278.2|17260.2|17284.7|17266.7|17286|17268|17276.9|17258.9|0
1647477600000|2022-03-17 00:40:00|17284.9|17266.9|17282.8|17264.8|17288.3|17270.3|17281.2|17263.2|0
1647477900000|2022-03-17 00:45:00|17283.2|17265.2|17290.7|17272.7|17295.3|17277.3|17283.2|17265.2|0
1647478200000|2022-03-17 00:50:00|17290.5|17272.5|17296.3|17278.3|17302.2|17284.2|17287.2|17269.2|0
1647478500000|2022-03-17 00:55:00|17295.9|17277.9|17295.6|17277.6|17296.1|17278.1|17290.8|17272.8|0
1647478800000|2022-03-17 01:00:00|17296|17278|17267|17263|17299.3|17281.3|17250.5|17246.5|500
1647479100000|2022-03-17 01:05:00|17266.5|17262.5|17256.5|17252.5|17268.5|17264.5|17254|17250|178
1647479400000|2022-03-17 01:10:00|17253.5|17249.5|17245.5|17241.5|17256|17252|17245.5|17241.5|329
1647479700000|2022-03-17 01:15:00|17247|17243|17255|17251|17260|17256|17245.5|17241.5|239
1647480000000|2022-03-17 01:20:00|17254.5|17250.5|17250|17246|17265|17261|17242|17238|326
1647480300000|2022-03-17 01:25:00|17250.5|17246.5|17251.5|17247.5|17261|17257|17246|17242|242
1647480600000|2022-03-17 01:30:00|17254.5|17250.5|17266|17262|17272.5|17268.5|17247|17243|369
1647480900000|2022-03-17 01:35:00|17268.5|17264.5|17259.5|17255.5|17271|17267|17259.5|17255.5|351
1647481200000|2022-03-17 01:40:00|17260|17256|17252.5|17248.5|17267|17263|17245|17241|512
1647481500000|2022-03-17 01:45:00|17252|17248|17246.5|17242.5|17261|17257|17245|17241|375
1647481800000|2022-03-17 01:50:00|17247|17243|17241.5|17237.5|17249.5|17245.5|17237.5|17233.5|226
1647482100000|2022-03-17 01:55:00|17242|17238|17239.5|17235.5|17246|17242|17236|17232|255
1647482400000|2022-03-17 02:00:00|17238.5|17234.5|17253|17249|17258|17254|17236.5|17232.5|208
1647482700000|2022-03-17 02:05:00|17252.5|17248.5|17247|17243|17254.5|17250.5|17246|17242|105
1647483000000|2022-03-17 02:10:00|17246.5|17242.5|17246.5|17242.5|17250.5|17246.5|17243.5|17239.5|85
1647483300000|2022-03-17 02:15:00|17247.5|17243.5|17239|17235|17249.5|17245.5|17237|17233|102
1647483600000|2022-03-17 02:20:00|17240.5|17236.5|17246|17242|17247.5|17243.5|17239|17235|155
1647483900000|2022-03-17 02:25:00|17247|17243|17242.5|17238.5|17248.5|17244.5|17241.5|17237.5|103
1647484200000|2022-03-17 02:30:00|17244.5|17240.5|17239.5|17235.5|17245|17241|17238.5|17234.5|102
1647484500000|2022-03-17 02:35:00|17240.5|17236.5|17240|17236|17242|17238|17238.5|17234.5|61
1647484800000|2022-03-17 02:40:00|17239.5|17235.5|17241.5|17237.5|17247|17243|17237|17233|203
1647485100000|2022-03-17 02:45:00|17241|17237|17241.5|17237.5|17246|17242|17237|17233|76
1647485400000|2022-03-17 02:50:00|17242|17238|17251|17247|17253|17249|17242|17238|194
1647485700000|2022-03-17 02:55:00|17248.5|17244.5|17239.5|17235.5|17248.5|17244.5|17238|17234|192
1647486000000|2022-03-17 03:00:00|17238.5|17234.5|17230|17226|17239.5|17235.5|17227.5|17223.5|225
1647486300000|2022-03-17 03:05:00|17230.5|17226.5|17229|17225|17235.5|17231.5|17225|17221|200
1647486600000|2022-03-17 03:10:00|17228.5|17224.5|17220|17216|17230.5|17226.5|17216.5|17212.5|232
1647486900000|2022-03-17 03:15:00|17219.5|17215.5|17225|17221|17241|17237|17219.5|17215.5|200
1647487200000|2022-03-17 03:20:00|17226.5|17222.5|17234.5|17230.5|17239.5|17235.5|17226|17222|290
1647487500000|2022-03-17 03:25:00|17235.5|17231.5|17242|17238|17248.5|17244.5|17235|17231|300
1647487800000|2022-03-17 03:30:00|17244.5|17240.5|17219.5|17215.5|17244.5|17240.5|17217.5|17213.5|377
1647488100000|2022-03-17 03:35:00|17221.5|17217.5|17226.5|17222.5|17230.5|17226.5|17217.5|17213.5|457
1647488400000|2022-03-17 03:40:00|17225.5|17221.5|17215|17211|17231|17227|17215|17211|362
1647488700000|2022-03-17 03:45:00|17217|17213|17207.5|17203.5|17217|17213|17187.5|17183.5|5102
1647489000000|2022-03-17 03:50:00|17208|17204|17191.5|17187.5|17215.5|17211.5|17190.5|17186.5|2218
1647489300000|2022-03-17 03:55:00|17191|17187|17173.5|17169.5|17193.5|17189.5|17172.5|17168.5|1688
1647489600000|2022-03-17 04:00:00|17175.5|17171.5|17164.5|17160.5|17189.5|17185.5|17164.5|17160.5|1737
1647489900000|2022-03-17 04:05:00|17165|17161|17193.5|17189.5|17200.5|17196.5|17165|17161|1675
1647490200000|2022-03-17 04:10:00|17194.5|17190.5|17191|17187|17201|17197|17185.5|17181.5|1244
1647490500000|2022-03-17 04:15:00|17190|17186|17196.5|17192.5|17204.5|17200.5|17190|17186|754
1647490800000|2022-03-17 04:20:00|17196|17192|17208.5|17204.5|17209.5|17205.5|17193|17189|888
1647491100000|2022-03-17 04:25:00|17209|17205|17232|17228|17234.5|17230.5|17205.5|17201.5|1324
1647491400000|2022-03-17 04:30:00|17232.5|17228.5|17252.5|17248.5|17255|17251|17232.5|17228.5|1519
1647491700000|2022-03-17 04:35:00|17253|17249|17252|17248|17260|17256|17247.5|17243.5|1159
1647492000000|2022-03-17 04:40:00|17253.5|17249.5|17260|17256|17260.5|17256.5|17248.5|17244.5|1045
1647492300000|2022-03-17 04:45:00|17262.5|17258.5|17260.8|17256.8|17274|17270|17252.5|17248.5|1113
1647492600000|2022-03-17 04:50:00|17261.8|17257.8|17251.5|17247.5|17263.3|17259.3|17248.8|17244.8|780
1647492900000|2022-03-17 04:55:00|17251.3|17247.3|17251.5|17247.5|17265.8|17261.8|17249.5|17245.5|974
1647493200000|2022-03-17 05:00:00|17251|17247|17247.8|17243.8|17260|17256|17244|17240|886
1647493500000|2022-03-17 05:05:00|17247.5|17243.5|17247.3|17243.3|17256.8|17252.8|17243.8|17239.8|545
1647493800000|2022-03-17 05:10:00|17247|17243|17257.5|17253.5|17261|17257|17238.8|17234.8|691
1647494100000|2022-03-17 05:15:00|17257.3|17253.3|17258|17254|17263.3|17259.3|17255.5|17251.5|580
1647494400000|2022-03-17 05:20:00|17257.3|17253.3|17244|17240|17259.8|17255.8|17244|17240|463
1647494700000|2022-03-17 05:25:00|17245|17241|17253.3|17249.3|17253.5|17249.5|17243|17239|576
1647495000000|2022-03-17 05:30:00|17252.8|17248.8|17254|17250|17257.3|17253.3|17246|17242|459
1647495300000|2022-03-17 05:35:00|17253.8|17249.8|17249.3|17245.3|17256|17252|17244.3|17240.3|447
1647495600000|2022-03-17 05:40:00|17249.5|17245.5|17254.3|17250.3|17258|17254|17242|17238|649
1647495900000|2022-03-17 05:45:00|17253.8|17249.8|17252|17248|17259.8|17255.8|17247.3|17243.3|453
1647496200000|2022-03-17 05:50:00|17251.8|17247.8|17251.5|17247.5|17257|17253|17250.3|17246.3|316
1647496500000|2022-03-17 05:55:00|17251.8|17247.8|17272.5|17268.5|17274.5|17270.5|17249.3|17245.3|570
1647496800000|2022-03-17 06:00:00|17271.5|17267.5|17284.8|17280.8|17288.8|17284.8|17266.3|17262.3|1251
1647497100000|2022-03-17 06:05:00|17285|17281|17289.3|17285.3|17290|17286|17277.3|17273.3|584
1647497400000|2022-03-17 06:10:00|17289.5|17285.5|17286.8|17282.8|17293.8|17289.8|17282.5|17278.5|591
1647497700000|2022-03-17 06:15:00|17286.5|17282.5|17297|17293|17299.5|17295.5|17284.5|17280.5|515
1647498000000|2022-03-17 06:20:00|17297.8|17293.8|17307.5|17303.5|17307.5|17303.5|17292.8|17288.8|519
1647498300000|2022-03-17 06:25:00|17307|17303|17295.5|17291.5|17311|17307|17294|17290|720
1647498600000|2022-03-17 06:30:00|17295.3|17291.3|17285.3|17281.3|17299.3|17295.3|17281.3|17277.3|796
1647498900000|2022-03-17 06:35:00|17285|17281|17274.5|17270.5|17291.3|17287.3|17270.8|17266.8|627
1647499200000|2022-03-17 06:40:00|17274.3|17270.3|17287.8|17283.8|17289|17285|17270.8|17266.8|292
1647499500000|2022-03-17 06:45:00|17288|17284|17275.3|17271.3|17289.8|17285.8|17273.3|17269.3|578
1647499800000|2022-03-17 06:50:00|17275.8|17271.8|17293|17289|17294.3|17290.3|17275.8|17271.8|399
1647500100000|2022-03-17 06:55:00|17292.8|17288.8|17311.3|17307.3|17313|17309|17292|17288|1270
1647500400000|2022-03-17 07:00:00|17311.5|17307.5|17316|17312|17320.3|17316.3|17310.3|17306.3|1248
1647500700000|2022-03-17 07:05:00|17315.8|17311.8|17333.3|17329.3|17334.8|17330.8|17315.8|17311.8|1874
1647501000000|2022-03-17 07:10:00|17333|17329|17322.3|17318.3|17333.3|17329.3|17320|17316|574
1647501300000|2022-03-17 07:15:00|17322.5|17318.5|17322|17318|17331.3|17327.3|17319|17315|418
1647501600000|2022-03-17 07:20:00|17322.3|17318.3|17313|17309|17322.3|17318.3|17309.3|17305.3|488
1647501900000|2022-03-17 07:25:00|17313.3|17309.3|17305.3|17301.3|17317|17313|17303.8|17299.8|572
1647502200000|2022-03-17 07:30:00|17305|17301|17294.5|17290.5|17316.5|17312.5|17294|17290|634
1647502500000|2022-03-17 07:35:00|17294.3|17290.3|17303.5|17299.5|17305.3|17301.3|17287.5|17283.5|646
1647502800000|2022-03-17 07:40:00|17303|17299|17300.3|17296.3|17303.8|17299.8|17293|17289|370
1647503100000|2022-03-17 07:45:00|17300.5|17296.5|17300.3|17296.3|17309|17305|17298|17294|419
1647503400000|2022-03-17 07:50:00|17299.8|17295.8|17303.8|17299.8|17309.3|17305.3|17283.8|17279.8|667
1647503700000|2022-03-17 07:55:00|17303.5|17299.5|17295|17291|17304.3|17300.3|17288.8|17284.8|606
1647504000000|2022-03-17 08:00:00|17295.3|17291.3|17301.8|17297.8|17309|17305|17288.8|17284.8|542
1647504300000|2022-03-17 08:05:00|17301.5|17297.5|17298.3|17294.3|17302.8|17298.8|17293.3|17289.3|587
1647504600000|2022-03-17 08:10:00|17298|17294|17297.8|17293.8|17311.5|17307.5|17294.5|17290.5|817
1647504900000|2022-03-17 08:15:00|17298|17294|17305.5|17301.5|17308.5|17304.5|17282|17278|667
1647505200000|2022-03-17 08:20:00|17305.8|17301.8|17317|17313|17321.3|17317.3|17301|17297|584
1647505500000|2022-03-17 08:25:00|17317.3|17313.3|17323.8|17319.8|17333|17329|17314.3|17310.3|1096
1647505800000|2022-03-17 08:30:00|17324|17320|17333.3|17329.3|17334.3|17330.3|17315.5|17311.5|1019
1647506100000|2022-03-17 08:35:00|17333.5|17329.5|17356.3|17352.3|17361.5|17357.5|17333.3|17329.3|1566
1647506400000|2022-03-17 08:40:00|17356|17352|17323.5|17319.5|17359.5|17355.5|17315.3|17311.3|1307
1647506700000|2022-03-17 08:45:00|17324.3|17320.3|17322|17318|17327.8|17323.8|17313.8|17309.8|874
1647507000000|2022-03-17 08:50:00|17321.8|17317.8|17332.8|17328.8|17334.8|17330.8|17315.5|17311.5|876
1647507300000|2022-03-17 08:55:00|17332.3|17328.3|17332.5|17328.5|17340.5|17336.5|17320.8|17316.8|1013
1647507600000|2022-03-17 09:00:00|17332.8|17328.8|17339|17335|17343|17339|17332|17328|730
1647507900000|2022-03-17 09:05:00|17338.8|17334.8|17323|17319|17340|17336|17315.3|17311.3|846
1647508200000|2022-03-17 09:10:00|17322.5|17318.5|17317.3|17313.3|17334.8|17330.8|17314.8|17310.8|1150
1647508500000|2022-03-17 09:15:00|17317|17313|17297|17293|17319|17315|17294.5|17290.5|1291
1647508800000|2022-03-17 09:20:00|17297.3|17293.3|17313.5|17309.5|17319|17315|17287.5|17283.5|1154
1647509100000|2022-03-17 09:25:00|17312.3|17308.3|17330.8|17326.8|17331.5|17327.5|17301.5|17297.5|1470
1647509400000|2022-03-17 09:30:00|17331|17327|17317.5|17313.5|17331|17327|17297.3|17293.3|3855
1647509700000|2022-03-17 09:35:00|17317.3|17313.3|17294.3|17290.3|17319.5|17315.5|17292.8|17288.8|2818
1647510000000|2022-03-17 09:40:00|17292.3|17288.3|17285.5|17281.5|17296.3|17292.3|17273.8|17269.8|3198
1647510300000|2022-03-17 09:45:00|17285.8|17281.8|17296.8|17292.8|17297.3|17293.3|17277.5|17273.5|3051
1647510600000|2022-03-17 09:50:00|17296.3|17292.3|17312.8|17308.8|17318|17314|17294.8|17290.8|3574
1647510900000|2022-03-17 09:55:00|17313.3|17309.3|17306|17302|17314.8|17310.8|17290.8|17286.8|3415
1647511200000|2022-03-17 10:00:00|17305.8|17301.8|17267.5|17263.5|17305.8|17301.8|17260|17256|1320
1647511500000|2022-03-17 10:05:00|17268.5|17264.5|17249.5|17245.5|17268.5|17264.5|17229.8|17225.8|842
1647511800000|2022-03-17 10:10:00|17251.9|17233.9|17267.4|17249.4|17276.4|17258.4|17245.9|17227.9|13006392
1647512100000|2022-03-17 10:15:00|17267.8|17249.8|17278.9|17260.9|17292.1|17274.1|17259.6|17241.6|0
1647512400000|2022-03-17 10:20:00|17278.7|17260.7|17297.1|17279.1|17301.7|17283.7|17271.8|17253.8|0
1647512700000|2022-03-17 10:25:00|17298.2|17280.2|17283.2|17265.2|17298.2|17280.2|17279|17261|0
1647513000000|2022-03-17 10:30:00|17283.6|17265.6|17300.3|17282.3|17306.8|17288.8|17279.5|17261.5|0
1647513300000|2022-03-17 10:35:00|17299.4|17281.4|17292.6|17274.6|17299.4|17281.4|17281.6|17263.6|0
1647513600000|2022-03-17 10:40:00|17292.4|17274.4|17268.5|17264.5|17292.4|17274.4|17256.5|17252.5|215
1647513900000|2022-03-17 10:45:00|17269.3|17265.3|17274.5|17270.5|17274.5|17270.5|17257.5|17253.5|221
1647514200000|2022-03-17 10:50:00|17274.3|17270.3|17281.5|17277.5|17282.3|17278.3|17268.8|17264.8|124
1647514500000|2022-03-17 10:55:00|17281|17277|17282.5|17278.5|17288.5|17284.5|17280.5|17276.5|483
1647514800000|2022-03-17 11:00:00|17283|17279|17312.5|17308.5|17312.5|17308.5|17282.5|17278.5|368
1647515100000|2022-03-17 11:05:00|17312|17308|17333|17329|17334.8|17330.8|17311|17307|238
1647515400000|2022-03-17 11:10:00|17332.5|17328.5|17337.3|17333.3|17337.3|17333.3|17321.8|17317.8|250
1647515700000|2022-03-17 11:15:00|17337.5|17333.5|17325.5|17321.5|17338|17334|17325|17321|125
1647516000000|2022-03-17 11:20:00|17325|17321|17325.5|17321.5|17327.5|17323.5|17323|17319|128
1647516300000|2022-03-17 11:25:00|17326|17322|17325.5|17321.5|17327.5|17323.5|17319.5|17315.5|173
1647516600000|2022-03-17 11:30:00|17324|17320|17325|17321|17331|17327|17318|17314|153
1647516900000|2022-03-17 11:35:00|17324|17320|17309.5|17305.5|17324|17320|17307.5|17303.5|251
1647517200000|2022-03-17 11:40:00|17308.5|17304.5|17298.5|17294.5|17310|17306|17297|17293|102
1647517500000|2022-03-17 11:45:00|17299|17295|17311|17307|17311|17307|17296.5|17292.5|54
1647517800000|2022-03-17 11:50:00|17310.5|17306.5|17318|17314|17319.5|17315.5|17301.5|17297.5|110
1647518100000|2022-03-17 11:55:00|17316.5|17312.5|17329|17325|17331|17327|17316|17312|107
1647518400000|2022-03-17 12:00:00|17330|17326|17338.5|17334.5|17340.5|17336.5|17310.5|17306.5|119
1647518700000|2022-03-17 12:05:00|17336.5|17332.5|17319.5|17315.5|17342|17338|17315|17311|144
1647519000000|2022-03-17 12:10:00|17310.5|17306.5|17292.5|17288.5|17310.5|17306.5|17292.5|17288.5|375
1647519300000|2022-03-17 12:15:00|17293|17289|17294.5|17290.5|17297.5|17293.5|17291.5|17287.5|55
1647519600000|2022-03-17 12:20:00|17296|17292|17292.5|17288.5|17299.5|17295.5|17292.5|17288.5|103
1647519900000|2022-03-17 12:25:00|17292|17288|17301.5|17297.5|17301.5|17297.5|17292|17288|46
1647520200000|2022-03-17 12:30:00|17298|17294|17320|17316|17321.5|17317.5|17298|17294|99
1647520500000|2022-03-17 12:35:00|17321|17317|17311|17307|17326.5|17322.5|17311|17307|51
1647520800000|2022-03-17 12:40:00|17314|17310|17299.5|17295.5|17318.5|17314.5|17298.5|17294.5|23
1647521100000|2022-03-17 12:45:00|17300|17296|17296|17292|17305|17301|17296|17292|80
1647521400000|2022-03-17 12:50:00|17301|17297|17294|17290|17301|17297|17287.5|17283.5|62
1647521700000|2022-03-17 12:55:00|17293|17289|17301.5|17297.5|17304|17300|17289.5|17285.5|151
1647522000000|2022-03-17 13:00:00|17300.5|17296.5|17292.5|17288.5|17300.5|17296.5|17291|17287|21
1647522300000|2022-03-17 13:05:00|17292|17288|17297|17293|17297|17293|17292|17288|33
1647522600000|2022-03-17 13:10:00|17296|17292|17289.5|17285.5|17299.5|17295.5|17287|17283|87
1647522900000|2022-03-17 13:15:00|17288|17284|17285|17281|17292.5|17288.5|17283|17279|132
1647523200000|2022-03-17 13:20:00|17284.5|17280.5|17285.5|17281.5|17286.5|17282.5|17280|17276|49
1647523500000|2022-03-17 13:25:00|17287|17283|17286|17282|17289|17285|17282.5|17278.5|68
1647523800000|2022-03-17 13:30:00|17288.5|17284.5|17278|17274|17289.5|17285.5|17257.5|17253.5|668
1647524100000|2022-03-17 13:35:00|17278.5|17274.5|17275|17271|17283|17279|17258|17254|213
1647524400000|2022-03-17 13:40:00|17271|17267|17277.5|17273.5|17277.5|17273.5|17259.5|17255.5|280
1647524700000|2022-03-17 13:45:00|17276.5|17272.5|17264|17260|17302|17298|17261.5|17257.5|419
1647525000000|2022-03-17 13:50:00|17262|17258|17261.5|17257.5|17270.5|17266.5|17248.5|17244.5|458
1647525300000|2022-03-17 13:55:00|17268.5|17264.5|17286|17282|17288.5|17284.5|17258.5|17254.5|358
1647525600000|2022-03-17 14:00:00|17284|17280|17266.5|17262.5|17292|17288|17259|17255|327
1647525900000|2022-03-17 14:05:00|17268|17264|17293.5|17289.5|17293.5|17289.5|17266|17262|198
1647526200000|2022-03-17 14:10:00|17290.5|17286.5|17280|17276|17300|17296|17269.5|17265.5|381
1647526500000|2022-03-17 14:15:00|17284.5|17280.5|17276.5|17272.5|17288.5|17284.5|17273.5|17269.5|346
1647526800000|2022-03-17 14:20:00|17277|17273|17281|17277|17296|17292|17276|17272|154
1647527100000|2022-03-17 14:25:00|17283|17279|17295.5|17291.5|17298.5|17294.5|17283|17279|116
1647527400000|2022-03-17 14:30:00|17295|17291|17289|17285|17295|17291|17276.5|17272.5|410
1647527700000|2022-03-17 14:35:00|17288.5|17284.5|17290|17286|17292.5|17288.5|17284.5|17280.5|800
1647528000000|2022-03-17 14:40:00|17287.5|17283.5|17293|17289|17294.5|17290.5|17287.5|17283.5|262
1647528300000|2022-03-17 14:45:00|17291|17287|17274.5|17270.5|17300.5|17296.5|17256|17252|455
1647528600000|2022-03-17 14:50:00|17273.5|17269.5|17254|17250|17277.5|17273.5|17251|17247|305
1647528900000|2022-03-17 14:55:00|17253.5|17249.5|17249|17245|17261|17257|17242.5|17238.5|276
1647529200000|2022-03-17 15:00:00|17248.5|17244.5|17241|17237|17251.5|17247.5|17227|17223|443
1647529500000|2022-03-17 15:05:00|17240.5|17236.5|17254|17250|17257|17253|17231.5|17227.5|248
1647529800000|2022-03-17 15:10:00|17254.5|17250.5|17244.5|17240.5|17261.5|17257.5|17242.5|17238.5|45
1647530100000|2022-03-17 15:15:00|17241.5|17237.5|17273|17269|17276|17272|17240.5|17236.5|145
1647530400000|2022-03-17 15:20:00|17271|17267|17281|17277|17283.5|17279.5|17268.5|17264.5|208
1647530700000|2022-03-17 15:25:00|17280.5|17276.5|17275.5|17271.5|17290|17286|17271|17267|127
1647531000000|2022-03-17 15:30:00|17276|17272|17276|17272|17276|17272|17267|17263|87
1647531300000|2022-03-17 15:35:00|17277.5|17273.5|17306.5|17302.5|17308|17304|17275|17271|235
1647531600000|2022-03-17 15:40:00|17307|17303|17287.5|17283.5|17310|17306|17287.5|17283.5|95
1647531900000|2022-03-17 15:45:00|17289|17285|17282|17278|17289|17285|17276|17272|79
1647532200000|2022-03-17 15:50:00|17281.5|17277.5|17287|17283|17289.5|17285.5|17274.5|17270.5|186
1647532500000|2022-03-17 15:55:00|17291|17287|17287|17283|17296|17292|17279.5|17275.5|104
1647532800000|2022-03-17 16:00:00|17288.5|17284.5|17289.5|17285.5|17292.5|17288.5|17284|17280|65
1647533100000|2022-03-17 16:05:00|17294.5|17290.5|17309|17305|17312.5|17308.5|17285.5|17281.5|147
1647533400000|2022-03-17 16:10:00|17312|17308|17300|17296|17312|17308|17297|17293|176
1647533700000|2022-03-17 16:15:00|17303|17299|17307|17303|17307|17303|17296|17292|90
1647534000000|2022-03-17 16:20:00|17308.5|17304.5|17323|17319|17329|17325|17308.5|17304.5|157
1647534300000|2022-03-17 16:25:00|17321.5|17317.5|17331|17327|17332.5|17328.5|17315|17311|230
1647534600000|2022-03-17 16:30:00|17331.5|17327.5|17333|17329|17336|17332|17327.5|17323.5|322
1647534900000|2022-03-17 16:35:00|17334|17330|17332.5|17328.5|17341.5|17337.5|17330|17326|120
1647535200000|2022-03-17 16:40:00|17333|17329|17333|17329|17334.5|17330.5|17322|17318|334
1647535500000|2022-03-17 16:45:00|17334.5|17330.5|17328.5|17324.5|17342.5|17338.5|17325.5|17321.5|196
1647535800000|2022-03-17 16:50:00|17331|17327|17329.5|17325.5|17339|17335|17327.5|17323.5|141
1647536100000|2022-03-17 16:55:00|17331.5|17327.5|17329.5|17325.5|17335.5|17331.5|17323.5|17319.5|131
1647536400000|2022-03-17 17:00:00|17331|17327|17324.5|17320.5|17332.5|17328.5|17320|17316|125
1647536700000|2022-03-17 17:05:00|17330|17326|17323.5|17319.5|17330|17326|17320.5|17316.5|112
1647537000000|2022-03-17 17:10:00|17323|17319|17311|17307|17327.5|17323.5|17311|17307|66
1647537300000|2022-03-17 17:15:00|17312|17308|17318.5|17314.5|17318.5|17314.5|17304.5|17300.5|71
1647537600000|2022-03-17 17:20:00|17320.5|17316.5|17335|17331|17339.5|17335.5|17318|17314|55
1647537900000|2022-03-17 17:25:00|17335.5|17331.5|17341|17337|17345.5|17341.5|17332|17328|81
1647538200000|2022-03-17 17:30:00|17345|17341|17344|17340|17347|17343|17340.5|17336.5|62
1647538500000|2022-03-17 17:35:00|17340.5|17336.5|17346|17342|17346|17342|17340.5|17336.5|65
1647538800000|2022-03-17 17:40:00|17344.5|17340.5|17368|17364|17368|17364|17344.5|17340.5|130
1647539100000|2022-03-17 17:45:00|17364.5|17360.5|17377.5|17373.5|17383.5|17379.5|17363.5|17359.5|160
1647539400000|2022-03-17 17:50:00|17377|17373|17381|17377|17383.5|17379.5|17375|17371|42
1647539700000|2022-03-17 17:55:00|17382|17378|17385.5|17381.5|17395|17391|17381|17377|121
1647540000000|2022-03-17 18:00:00|17384|17380|17375|17371|17388.5|17384.5|17375|17371|138
1647540300000|2022-03-17 18:05:00|17376.5|17372.5|17380|17376|17381.5|17377.5|17371|17367|58
1647540600000|2022-03-17 18:10:00|17378|17374|17366|17362|17378|17374|17361.5|17357.5|71
1647540900000|2022-03-17 18:15:00|17369|17365|17353|17349|17369|17365|17343.5|17339.5|140
1647541200000|2022-03-17 18:20:00|17353.5|17349.5|17340|17336|17363.5|17359.5|17340|17336|72
1647541500000|2022-03-17 18:25:00|17338|17334|17329|17325|17347|17343|17328.5|17324.5|80
1647541800000|2022-03-17 18:30:00|17334.5|17330.5|17352.5|17348.5|17362.5|17358.5|17334.5|17330.5|44
1647542100000|2022-03-17 18:35:00|17356|17352|17347.5|17343.5|17358|17354|17347.5|17343.5|21
1647542400000|2022-03-17 18:40:00|17346.5|17342.5|17353|17349|17354|17350|17346.5|17342.5|8
1647542700000|2022-03-17 18:45:00|17356|17352|17370|17366|17370|17366|17356|17352|12
1647543000000|2022-03-17 18:50:00|17361.5|17357.5|17354.5|17350.5|17361.5|17357.5|17354.5|17350.5|3
1647543300000|2022-03-17 18:55:00|17354|17350|17362.5|17358.5|17369|17365|17354|17350|40
1647543600000|2022-03-17 19:00:00|17361.5|17357.5|17370.5|17366.5|17370.5|17366.5|17355|17351|25
1647543900000|2022-03-17 19:05:00|17362.5|17358.5|17346|17342|17365.5|17361.5|17343.5|17339.5|83
1647544200000|2022-03-17 19:10:00|17343.5|17339.5|17330|17326|17343.5|17339.5|17316.5|17312.5|70
1647544500000|2022-03-17 19:15:00|17327|17323|17335|17331|17335|17331|17323.5|17319.5|121
1647544800000|2022-03-17 19:20:00|17336|17332|17326.5|17322.5|17336|17332|17320|17316|47
1647545100000|2022-03-17 19:25:00|17326|17322|17337.5|17333.5|17340.5|17336.5|17326|17322|83
1647545400000|2022-03-17 19:30:00|17341|17337|17342.5|17338.5|17345|17341|17332|17328|46
1647545700000|2022-03-17 19:35:00|17339|17335|17346.5|17342.5|17353|17349|17339|17335|40
1647546000000|2022-03-17 19:40:00|17350|17346|17364.5|17360.5|17374|17370|17350|17346|120
1647546300000|2022-03-17 19:45:00|17363.5|17359.5|17365|17361|17375.5|17371.5|17362|17358|113
1647546600000|2022-03-17 19:50:00|17364|17360|17345.5|17341.5|17364.5|17360.5|17342.5|17338.5|61
1647546900000|2022-03-17 19:55:00|17344|17340|17352|17348|17352|17348|17330.5|17326.5|145
1647547200000|2022-03-17 20:00:00|17352.5|17348.5|17357.5|17353.5|17362.5|17358.5|17345|17341|42
1647547500000|2022-03-17 20:05:00|17358.5|17354.5|17349.5|17345.5|17358.5|17354.5|17349.5|17345.5|16
1647547800000|2022-03-17 20:10:00|17351.5|17347.5|17350.5|17346.5|17354|17350|17350|17346|25
1647548100000|2022-03-17 20:15:00|17350|17346|17348|17344|17350|17346|17348|17344|3
1647548400000|2022-03-17 20:20:00|17349.5|17345.5|17345|17341|17349.5|17345.5|17345|17341|6
1647548700000|2022-03-17 20:25:00|17344.5|17340.5|17334|17330|17344.5|17340.5|17328.5|17324.5|27
1647549000000|2022-03-17 20:30:00|17331.5|17327.5|17334.5|17330.5|17335.5|17331.5|17331.5|17327.5|10
1647549300000|2022-03-17 20:35:00|17332|17328|17330.5|17326.5|17332|17328|17325.5|17321.5|43
1647549600000|2022-03-17 20:40:00|17330|17326|17329|17325|17335|17331|17328.5|17324.5|61
1647549900000|2022-03-17 20:45:00|17337|17333|17330.5|17326.5|17338.5|17334.5|17330.5|17326.5|58
1647550200000|2022-03-17 20:50:00|17332|17328|17335|17331|17335.5|17331.5|17326.5|17322.5|54
1647550500000|2022-03-17 20:55:00|17334|17330|17339.5|17335.5|17339.5|17335.5|17330.5|17326.5|14
1647550800000|2022-03-17 21:00:00|17332|17328|17332|17328|17332|17328|17332|17328|1
1647551100000|2022-03-17 21:05:00|17343.5|17339.5|17343.5|17339.5|17343.5|17339.5|17343.5|17339.5|2
1647551400000|2022-03-17 21:10:00|17353|17349|17360.7|17342.7|17361|17349|17353|17342.7|13115369
1647551700000|2022-03-17 21:15:00|17360.6|17342.6|17361.5|17343.5|17361.5|17343.5|17360.3|17342.3|0
1647552000000|2022-03-17 21:20:00|17361.4|17343.4|17359.7|17341.7|17361.5|17343.5|17358.9|17340.9|0
1647552300000|2022-03-17 21:25:00|17359.5|17341.5|17356.8|17338.8|17360.3|17342.3|17356.8|17338.8|0
1647552600000|2022-03-17 21:30:00|17357.1|17339.1|17362.6|17344.6|17364|17346|17356.8|17338.8|0
1647552900000|2022-03-17 21:35:00|17363.2|17345.2|17364.5|17346.5|17364.9|17346.9|17362.9|17344.9|0
1647553200000|2022-03-17 21:40:00|17364.6|17346.6|17363.7|17345.7|17364.6|17346.6|17362.5|17344.5|0
1647553500000|2022-03-17 21:45:00|17363.9|17345.9|17363.7|17345.7|17364.3|17346.3|17363.6|17345.6|0
1647553800000|2022-03-17 21:50:00|17362.4|17344.4|17362.8|17344.8|17363.5|17345.5|17362.4|17344.4|0
1647554100000|2022-03-17 21:55:00|17363.1|17345.1|17364.7|17346.7|17364.7|17346.7|17362.9|17344.9|0
1647554400000|2022-03-17 22:00:00|17368.7|17350.7|17363.2|17345.2|17370.4|17352.4|17360.2|17342.2|0
1647554700000|2022-03-17 22:05:00|17364.2|17346.2|17357.5|17339.5|17364.2|17346.2|17351.4|17333.4|0
1647555000000|2022-03-17 22:10:00|17357.8|17339.8|17347.5|17329.5|17363.4|17345.4|17347.1|17329.1|0
1647555300000|2022-03-17 22:15:00|17347.8|17329.8|17341.9|17323.9|17351.6|17333.6|17340.9|17322.9|0
1647555600000|2022-03-17 22:20:00|17342.6|17324.6|17346.8|17328.8|17347.8|17329.8|17339.1|17321.1|0
1647555900000|2022-03-17 22:25:00|17346.1|17328.1|17347.6|17329.6|17348.3|17330.3|17345.7|17327.7|0
1647556200000|2022-03-17 22:30:00|17347.2|17329.2|17346.2|17328.2|17348.6|17330.6|17345.8|17327.8|0
1647556500000|2022-03-17 22:35:00|17346.5|17328.5|17346.2|17328.2|17350.3|17332.3|17345.8|17327.8|0
1647556800000|2022-03-17 22:40:00|17346.5|17328.5|17344.1|17326.1|17349|17331|17341.3|17323.3|0
1647557100000|2022-03-17 22:45:00|17343.7|17325.7|17342.7|17324.7|17344.8|17326.8|17339.6|17321.6|0
1647557400000|2022-03-17 22:50:00|17342.3|17324.3|17346.2|17328.2|17346.2|17328.2|17339.2|17321.2|0
1647557700000|2022-03-17 22:55:00|17345.8|17327.8|17340.6|17322.6|17346.9|17328.9|17333.6|17315.6|0
1647558000000|2022-03-17 23:00:00|17341.3|17323.3|17338.2|17320.2|17343|17325|17335|17317|0
1647558300000|2022-03-17 23:05:00|17338.5|17320.5|17338.9|17320.9|17343.6|17325.6|17336.6|17318.6|0
1647558600000|2022-03-17 23:10:00|17338.6|17320.6|17341|17323|17342.7|17324.7|17338.6|17320.6|0
1647558900000|2022-03-17 23:15:00|17342|17324|17343.4|17325.4|17346.2|17328.2|17339.6|17321.6|0
1647559200000|2022-03-17 23:20:00|17343.8|17325.8|17342.4|17324.4|17346.2|17328.2|17341.4|17323.4|0
1647559500000|2022-03-17 23:25:00|17342.8|17324.8|17342.9|17324.9|17344.3|17326.3|17336.7|17318.7|0
1647559800000|2022-03-17 23:30:00|17342.5|17324.5|17342.2|17324.2|17347.8|17329.8|17339.4|17321.4|0
1647560100000|2022-03-17 23:35:00|17341.8|17323.8|17343.8|17325.8|17345|17327|17340.8|17322.8|0
1647560400000|2022-03-17 23:40:00|17344.5|17326.5|17343.1|17325.1|17345.2|17327.2|17341|17323|0
1647560700000|2022-03-17 23:45:00|17341.7|17323.7|17343.8|17325.8|17344.5|17326.5|17340.3|17322.3|0
1647561000000|2022-03-17 23:50:00|17344.5|17326.5|17344.5|17326.5|17345.9|17327.9|17341.7|17323.7|0
1647561300000|2022-03-17 23:55:00|17344.1|17326.1|17339.7|17321.7|17345.2|17327.2|17339|17321|0
1647561600000|2022-03-18 00:00:00|17341.1|17323.1|17343.8|17325.8|17347.3|17329.3|17335.5|17317.5|0
1647561900000|2022-03-18 00:05:00|17344.2|17326.2|17358.2|17340.2|17358.9|17340.9|17342.5|17324.5|0
1647562200000|2022-03-18 00:10:00|17358.9|17340.9|17355|17337|17363|17345|17352.9|17334.9|0
1647562500000|2022-03-18 00:15:00|17355.7|17337.7|17344.2|17326.2|17356.1|17338.1|17340.3|17322.3|0
1647562800000|2022-03-18 00:20:00|17344.6|17326.6|17346.8|17328.8|17346.8|17328.8|17338.3|17320.3|0
1647563100000|2022-03-18 00:25:00|17346.7|17328.7|17338.3|17320.3|17346.8|17328.8|17337.1|17319.1|0
1647563400000|2022-03-18 00:30:00|17339.2|17321.2|17358.2|17340.2|17359.1|17341.1|17338.9|17320.9|0
1647563700000|2022-03-18 00:35:00|17357.9|17339.9|17347.2|17329.2|17360.3|17342.3|17347.2|17329.2|0
1647564000000|2022-03-18 00:40:00|17347.6|17329.6|17323.9|17305.9|17350|17332|17319.3|17301.3|0
1647564300000|2022-03-18 00:45:00|17323.5|17305.5|17311.4|17293.4|17327.8|17309.8|17309.4|17291.4|0
1647564600000|2022-03-18 00:50:00|17311.6|17293.6|17309|17291|17314.1|17296.1|17305.5|17287.5|0
1647564900000|2022-03-18 00:55:00|17308.6|17290.6|17307.7|17289.7|17313.2|17295.2|17305.2|17287.2|0
1647565200000|2022-03-18 01:00:00|17308.1|17290.1|17313|17309|17352.5|17348.5|17307.9|17289.9|612
1647565500000|2022-03-18 01:05:00|17317.5|17313.5|17297|17293|17322.5|17318.5|17294|17290|316
1647565800000|2022-03-18 01:10:00|17298.5|17294.5|17305|17301|17307.5|17303.5|17294.5|17290.5|90
1647566100000|2022-03-18 01:15:00|17298.5|17294.5|17294|17290|17311.5|17307.5|17289|17285|146
1647566400000|2022-03-18 01:20:00|17294.5|17290.5|17280.5|17276.5|17295|17291|17280.5|17276.5|134
1647566700000|2022-03-18 01:25:00|17282|17278|17282|17278|17283|17279|17270.5|17266.5|117
1647567000000|2022-03-18 01:30:00|17281|17277|17275.5|17271.5|17288.5|17284.5|17268.5|17264.5|226
1647567300000|2022-03-18 01:35:00|17280|17276|17260.5|17256.5|17280|17276|17256.5|17252.5|112
1647567600000|2022-03-18 01:40:00|17254|17250|17257.5|17253.5|17263.5|17259.5|17250|17246|120
1647567900000|2022-03-18 01:45:00|17255|17251|17266.5|17262.5|17270.5|17266.5|17252.5|17248.5|180
1647568200000|2022-03-18 01:50:00|17265.5|17261.5|17263|17259|17270|17266|17259|17255|183
1647568500000|2022-03-18 01:55:00|17263.5|17259.5|17256|17252|17264.5|17260.5|17255|17251|106
1647568800000|2022-03-18 02:00:00|17255.5|17251.5|17251.5|17247.5|17263|17259|17244.5|17240.5|172
1647569100000|2022-03-18 02:05:00|17249|17245|17235.5|17231.5|17250.5|17246.5|17231.5|17227.5|127
1647569400000|2022-03-18 02:10:00|17236|17232|17226.5|17222.5|17237.5|17233.5|17226.5|17222.5|101
1647569700000|2022-03-18 02:15:00|17227|17223|17235.5|17231.5|17236.5|17232.5|17225|17221|108
1647570000000|2022-03-18 02:20:00|17238|17234|17232|17228|17238|17234|17229.5|17225.5|97
1647570300000|2022-03-18 02:25:00|17231.5|17227.5|17232|17228|17237.5|17233.5|17230.5|17226.5|65
1647570600000|2022-03-18 02:30:00|17232.5|17228.5|17242|17238|17242|17238|17231|17227|100
1647570900000|2022-03-18 02:35:00|17241.5|17237.5|17234.5|17230.5|17242|17238|17233.5|17229.5|47
1647571200000|2022-03-18 02:40:00|17233.5|17229.5|17249.5|17245.5|17255.5|17251.5|17233.5|17229.5|104
1647571500000|2022-03-18 02:45:00|17251.5|17247.5|17244.5|17240.5|17254|17250|17244.5|17240.5|52
1647571800000|2022-03-18 02:50:00|17245.5|17241.5|17241|17237|17248|17244|17238|17234|50
1647572100000|2022-03-18 02:55:00|17238.5|17234.5|17242|17238|17243.5|17239.5|17236|17232|71
1647572400000|2022-03-18 03:00:00|17244|17240|17242.5|17238.5|17247|17243|17239.5|17235.5|111
1647572700000|2022-03-18 03:05:00|17240|17236|17243.5|17239.5|17244.5|17240.5|17234.5|17230.5|121
1647573000000|2022-03-18 03:10:00|17242.5|17238.5|17238|17234|17242.5|17238.5|17233.5|17229.5|66
1647573300000|2022-03-18 03:15:00|17236.5|17232.5|17233|17229|17237|17233|17231|17227|122
1647573600000|2022-03-18 03:20:00|17230.5|17226.5|17231.5|17227.5|17236.5|17232.5|17230.5|17226.5|131
1647573900000|2022-03-18 03:25:00|17230.5|17226.5|17229|17225|17233.5|17229.5|17228|17224|144
1647574200000|2022-03-18 03:30:00|17227.5|17223.5|17237.5|17233.5|17237.5|17233.5|17225|17221|146
1647574500000|2022-03-18 03:35:00|17238.5|17234.5|17226|17222|17238.5|17234.5|17225|17221|124
1647574800000|2022-03-18 03:40:00|17225|17221|17228.5|17224.5|17228.5|17224.5|17223.5|17219.5|119
1647575100000|2022-03-18 03:45:00|17230|17226|17274|17270|17293.5|17289.5|17230|17226|900
1647575400000|2022-03-18 03:50:00|17273|17269|17264.5|17260.5|17278.5|17274.5|17263|17259|463
1647575700000|2022-03-18 03:55:00|17264|17260|17284|17280|17285.5|17281.5|17259|17255|424
1647576000000|2022-03-18 04:00:00|17285.5|17281.5|17271.5|17267.5|17288.5|17284.5|17270|17266|168
1647576300000|2022-03-18 04:05:00|17269.5|17265.5|17269.5|17265.5|17274|17270|17268.5|17264.5|120
1647576600000|2022-03-18 04:10:00|17271|17267|17264.5|17260.5|17271|17267|17260.5|17256.5|83
1647576900000|2022-03-18 04:15:00|17263.5|17259.5|17255.5|17251.5|17264.5|17260.5|17253|17249|109
1647577200000|2022-03-18 04:20:00|17253|17249|17264|17260|17265|17261|17252|17248|114
1647577500000|2022-03-18 04:25:00|17264.5|17260.5|17263.5|17259.5|17268.5|17264.5|17262.5|17258.5|92
1647577800000|2022-03-18 04:30:00|17265|17261|17256|17252|17266|17262|17252|17248|76
1647578100000|2022-03-18 04:35:00|17256.5|17252.5|17254|17250|17261.5|17257.5|17253|17249|89
1647578400000|2022-03-18 04:40:00|17255.5|17251.5|17249.5|17245.5|17259|17255|17247.5|17243.5|129
1647578700000|2022-03-18 04:45:00|17249.3|17245.3|17239.5|17235.5|17251.5|17247.5|17239.5|17235.5|104
1647579000000|2022-03-18 04:50:00|17240|17236|17234.8|17230.8|17244.5|17240.5|17232|17228|99
1647579300000|2022-03-18 04:55:00|17235|17231|17231.3|17227.3|17236|17232|17226.3|17222.3|161
1647579600000|2022-03-18 05:00:00|17231|17227|17217|17213|17239.8|17235.8|17215.3|17211.3|184
1647579900000|2022-03-18 05:05:00|17217.5|17213.5|17227.8|17223.8|17233.8|17229.8|17206.3|17202.3|140
1647580200000|2022-03-18 05:10:00|17228|17224|17240|17236|17242.3|17238.3|17221.8|17217.8|113
1647580500000|2022-03-18 05:15:00|17240.3|17236.3|17272.3|17268.3|17272.3|17268.3|17240.3|17236.3|231
1647580800000|2022-03-18 05:20:00|17272|17268|17282.8|17278.8|17282.8|17278.8|17269.5|17265.5|118
1647581100000|2022-03-18 05:25:00|17282.3|17278.3|17291.3|17287.3|17292|17288|17280.3|17276.3|132
1647581400000|2022-03-18 05:30:00|17290.5|17286.5|17279.3|17275.3|17292|17288|17275.5|17271.5|173
1647581700000|2022-03-18 05:35:00|17279|17275|17272|17268|17279.5|17275.5|17266.3|17262.3|202
1647582000000|2022-03-18 05:40:00|17272.3|17268.3|17264.8|17260.8|17278|17274|17263|17259|127
1647582300000|2022-03-18 05:45:00|17264|17260|17274.8|17270.8|17278.3|17274.3|17262.8|17258.8|120
1647582600000|2022-03-18 05:50:00|17275|17271|17277.3|17273.3|17283|17279|17271.8|17267.8|81
1647582900000|2022-03-18 05:55:00|17277|17273|17285.3|17281.3|17285.3|17281.3|17272.8|17268.8|113
1647583200000|2022-03-18 06:00:00|17284.5|17280.5|17282.5|17278.5|17289.5|17285.5|17280|17276|105
1647583500000|2022-03-18 06:05:00|17282.3|17278.3|17295.3|17291.3|17295.5|17291.5|17281.8|17277.8|96
1647583800000|2022-03-18 06:10:00|17294.8|17290.8|17297.5|17293.5|17301.5|17297.5|17291.8|17287.8|112
1647584100000|2022-03-18 06:15:00|17297.3|17293.3|17291.3|17287.3|17301.5|17297.5|17287|17283|78
1647584400000|2022-03-18 06:20:00|17291.5|17287.5|17299.8|17295.8|17303.3|17299.3|17291.5|17287.5|129
1647584700000|2022-03-18 06:25:00|17299.3|17295.3|17289.8|17285.8|17300.3|17296.3|17289.8|17285.8|102
1647585000000|2022-03-18 06:30:00|17289.5|17285.5|17277.8|17273.8|17300|17296|17277.5|17273.5|138
1647585300000|2022-03-18 06:35:00|17278.3|17274.3|17272.8|17268.8|17285|17281|17272.8|17268.8|120
1647585600000|2022-03-18 06:40:00|17273|17269|17269.8|17265.8|17279.8|17275.8|17266.3|17262.3|83
1647585900000|2022-03-18 06:45:00|17270.5|17266.5|17262.5|17258.5|17273.8|17269.8|17261.5|17257.5|115
1647586200000|2022-03-18 06:50:00|17262.3|17258.3|17248.8|17244.8|17262.5|17258.5|17244.8|17240.8|175
1647586500000|2022-03-18 06:55:00|17249|17245|17248.3|17244.3|17250|17246|17238.5|17234.5|104
1647586800000|2022-03-18 07:00:00|17248|17244|17267.3|17263.3|17267.5|17263.5|17238.3|17234.3|234
1647587100000|2022-03-18 07:05:00|17267.5|17263.5|17269.3|17265.3|17274.8|17270.8|17263.5|17259.5|115
1647587400000|2022-03-18 07:10:00|17269|17265|17266|17262|17273.5|17269.5|17258.3|17254.3|159
1647587700000|2022-03-18 07:15:00|17265.8|17261.8|17263.3|17259.3|17268.5|17264.5|17258.5|17254.5|131
1647588000000|2022-03-18 07:20:00|17263|17259|17268|17264|17270.3|17266.3|17257|17253|80
1647588300000|2022-03-18 07:25:00|17267.5|17263.5|17271.3|17267.3|17274.5|17270.5|17262|17258|119
1647588600000|2022-03-18 07:30:00|17271.5|17267.5|17280.3|17276.3|17284.5|17280.5|17269.8|17265.8|202
1647588900000|2022-03-18 07:35:00|17280|17276|17268.3|17264.3|17280|17276|17259|17255|205
1647589200000|2022-03-18 07:40:00|17268|17264|17279.8|17275.8|17286.8|17282.8|17266.8|17262.8|119
1647589500000|2022-03-18 07:45:00|17280|17276|17281|17277|17289.3|17285.3|17276.8|17272.8|93
1647589800000|2022-03-18 07:50:00|17281.3|17277.3|17275.5|17271.5|17287.8|17283.8|17273.5|17269.5|100
1647590100000|2022-03-18 07:55:00|17275.8|17271.8|17286.8|17282.8|17289.5|17285.5|17271.3|17267.3|79
1647590400000|2022-03-18 08:00:00|17286.5|17282.5|17270.3|17266.3|17291.8|17287.8|17269.3|17265.3|152
1647590700000|2022-03-18 08:05:00|17270|17266|17269.5|17265.5|17282.8|17278.8|17269.5|17265.5|129
1647591000000|2022-03-18 08:10:00|17270|17266|17285.5|17281.5|17286.3|17282.3|17266.5|17262.5|237
1647591300000|2022-03-18 08:15:00|17288.3|17284.3|17273.5|17269.5|17288.3|17284.3|17273.3|17269.3|195
1647591600000|2022-03-18 08:20:00|17273.8|17269.8|17297.5|17293.5|17297.5|17293.5|17273.8|17269.8|234
1647591900000|2022-03-18 08:25:00|17297.3|17293.3|17290.5|17286.5|17305.5|17301.5|17289.8|17285.8|230
1647592200000|2022-03-18 08:30:00|17290.8|17286.8|17279.5|17275.5|17296.8|17292.8|17274.8|17270.8|184
1647592500000|2022-03-18 08:35:00|17279.8|17275.8|17287.3|17283.3|17294|17290|17276.8|17272.8|105
1647592800000|2022-03-18 08:40:00|17287|17283|17277.5|17273.5|17289.3|17285.3|17273.8|17269.8|130
1647593100000|2022-03-18 08:45:00|17277.8|17273.8|17276.5|17272.5|17283.3|17279.3|17272.3|17268.3|399
1647593400000|2022-03-18 08:50:00|17276.8|17272.8|17278.3|17274.3|17280|17276|17272.3|17268.3|123
1647593700000|2022-03-18 08:55:00|17277.5|17273.5|17290.5|17286.5|17294|17290|17272.8|17268.8|76
1647594000000|2022-03-18 09:00:00|17290.3|17286.3|17277.5|17273.5|17297.3|17293.3|17277.3|17273.3|155
1647594300000|2022-03-18 09:05:00|17277.3|17273.3|17258|17254|17277.3|17273.3|17254.5|17250.5|198
1647594600000|2022-03-18 09:10:00|17258.3|17254.3|17230.3|17226.3|17258.3|17254.3|17229.3|17225.3|335
1647594900000|2022-03-18 09:15:00|17230|17226|17227.3|17223.3|17237.5|17233.5|17221.5|17217.5|319
1647595200000|2022-03-18 09:20:00|17227.5|17223.5|17229.3|17225.3|17234.3|17230.3|17224.3|17220.3|155
1647595500000|2022-03-18 09:25:00|17229|17225|17238.3|17234.3|17240.5|17236.5|17218|17214|203
1647595800000|2022-03-18 09:30:00|17238.5|17234.5|17244.8|17240.8|17260.8|17256.8|17229.3|17225.3|171
1647596100000|2022-03-18 09:35:00|17243.8|17239.8|17242|17238|17245|17241|17231.5|17227.5|109
1647596400000|2022-03-18 09:40:00|17241.5|17237.5|17245.3|17241.3|17248.8|17244.8|17234.3|17230.3|110
1647596700000|2022-03-18 09:45:00|17245.5|17241.5|17276.5|17272.5|17277.8|17273.8|17245.5|17241.5|301
1647597000000|2022-03-18 09:50:00|17275.8|17271.8|17263.5|17259.5|17279.8|17275.8|17263.5|17259.5|180
1647597300000|2022-03-18 09:55:00|17263.3|17259.3|17254|17250|17271.5|17267.5|17245|17241|483
1647597600000|2022-03-18 10:00:00|17254.3|17250.3|17251.5|17247.5|17259.5|17255.5|17242.5|17238.5|107
1647597900000|2022-03-18 10:05:00|17251.8|17247.8|17254.5|17250.5|17254.8|17250.8|17246.8|17242.8|75
1647598200000|2022-03-18 10:10:00|17262.4|17244.4|17255.2|17237.2|17268.5|17250.5|17251.7|17233.7|13097861
1647598500000|2022-03-18 10:15:00|17255|17237|17223.3|17205.3|17255.5|17237.5|17220.2|17202.2|0
1647598800000|2022-03-18 10:20:00|17222.8|17204.8|17237.4|17219.4|17241.7|17223.7|17221.6|17203.6|0
1647599100000|2022-03-18 10:25:00|17237.2|17219.2|17246.8|17228.8|17248.9|17230.9|17237|17219|0
1647599400000|2022-03-18 10:30:00|17247|17229|17240.3|17222.3|17249.1|17231.1|17230.6|17212.6|0
1647599700000|2022-03-18 10:35:00|17240.5|17222.5|17248.1|17230.1|17253.6|17235.6|17235.5|17217.5|0
1647600000000|2022-03-18 10:40:00|17247.6|17229.6|17241.8|17237.8|17258.3|17254.3|17241|17229.4|27
1647600300000|2022-03-18 10:45:00|17242|17238|17237.3|17233.3|17245.3|17241.3|17230.5|17226.5|48
1647600600000|2022-03-18 10:50:00|17237|17233|17235|17231|17237|17233|17221.8|17217.8|178
1647600900000|2022-03-18 10:55:00|17234.8|17230.8|17237.5|17233.5|17239.3|17235.3|17230.5|17226.5|38
1647601200000|2022-03-18 11:00:00|17237.8|17233.8|17231|17227|17237.8|17233.8|17227.3|17223.3|57
1647601500000|2022-03-18 11:05:00|17231.3|17227.3|17224|17220|17231.3|17227.3|17220|17216|142
1647601800000|2022-03-18 11:10:00|17223.3|17219.3|17233|17229|17233.5|17229.5|17214.8|17210.8|106
1647602100000|2022-03-18 11:15:00|17229.5|17225.5|17236|17232|17236.5|17232.5|17229.5|17225.5|21
1647602400000|2022-03-18 11:20:00|17235.5|17231.5|17239.5|17235.5|17242.5|17238.5|17231.5|17227.5|45
1647602700000|2022-03-18 11:25:00|17240|17236|17235.5|17231.5|17240|17236|17222|17218|119
1647603000000|2022-03-18 11:30:00|17232.5|17228.5|17242.5|17238.5|17242.5|17238.5|17232.5|17228.5|13
1647603300000|2022-03-18 11:35:00|17240|17236|17242.5|17238.5|17244|17240|17236|17232|38
1647603600000|2022-03-18 11:40:00|17242|17238|17255|17251|17257.5|17253.5|17242|17238|46
1647603900000|2022-03-18 11:45:00|17258|17254|17264.5|17260.5|17264.5|17260.5|17253|17249|81
1647604200000|2022-03-18 11:50:00|17261|17257|17259|17255|17264|17260|17259|17255|38
1647604500000|2022-03-18 11:55:00|17257.5|17253.5|17237.5|17233.5|17260|17256|17233.5|17229.5|202
1647604800000|2022-03-18 12:00:00|17236.5|17232.5|17237.5|17233.5|17240|17236|17229.5|17225.5|232
1647605100000|2022-03-18 12:05:00|17240|17236|17242.5|17238.5|17243|17239|17233|17229|78
1647605400000|2022-03-18 12:10:00|17241.5|17237.5|17242|17238|17243|17239|17239.5|17235.5|22
1647605700000|2022-03-18 12:15:00|17241.5|17237.5|17233|17229|17243|17239|17233|17229|88
1647606000000|2022-03-18 12:20:00|17234|17230|17233.5|17229.5|17235|17231|17227|17223|254
1647606300000|2022-03-18 12:25:00|17234|17230|17238|17234|17249.5|17245.5|17234|17230|121
1647606600000|2022-03-18 12:30:00|17236|17232|17241.5|17237.5|17245.5|17241.5|17235.5|17231.5|30
1647606900000|2022-03-18 12:35:00|17242|17238|17250|17246|17250|17246|17240|17236|25
1647607200000|2022-03-18 12:40:00|17249|17245|17248|17244|17251.5|17247.5|17248|17244|13
1647607500000|2022-03-18 12:45:00|17246.5|17242.5|17243.5|17239.5|17253.5|17249.5|17242.5|17238.5|26
1647607800000|2022-03-18 12:50:00|17243|17239|17235.5|17231.5|17244.5|17240.5|17228.5|17224.5|174
1647608100000|2022-03-18 12:55:00|17232.5|17228.5|17239.5|17235.5|17239.5|17235.5|17232.5|17228.5|31
1647608400000|2022-03-18 13:00:00|17237.5|17233.5|17230|17226|17238.5|17234.5|17229|17225|49
1647608700000|2022-03-18 13:05:00|17229|17225|17222.5|17218.5|17233|17229|17222|17218|45
1647609000000|2022-03-18 13:10:00|17224|17220|17224|17220|17228.5|17224.5|17223.5|17219.5|27
1647609300000|2022-03-18 13:15:00|17221.5|17217.5|17222|17218|17222|17218|17215.5|17211.5|14
1647609600000|2022-03-18 13:20:00|17220.5|17216.5|17221.5|17217.5|17223|17219|17218.5|17214.5|70
1647609900000|2022-03-18 13:25:00|17222.5|17218.5|17238|17234|17238.5|17234.5|17221.5|17217.5|49
1647610200000|2022-03-18 13:30:00|17236.5|17232.5|17211|17207|17239|17235|17205|17201|389
1647610500000|2022-03-18 13:35:00|17209.5|17205.5|17230|17226|17256.5|17252.5|17209|17205|302
1647610800000|2022-03-18 13:40:00|17229|17225|17247|17243|17248|17244|17221|17217|155
1647611100000|2022-03-18 13:45:00|17246.5|17242.5|17268|17264|17268|17264|17241|17237|172
1647611400000|2022-03-18 13:50:00|17267|17263|17255.5|17251.5|17276.5|17272.5|17255.5|17251.5|203
1647611700000|2022-03-18 13:55:00|17255|17251|17260.5|17256.5|17264.5|17260.5|17249|17245|162
1647612000000|2022-03-18 14:00:00|17263|17259|17283.5|17279.5|17285.5|17281.5|17258|17254|392
1647612300000|2022-03-18 14:05:00|17282.5|17278.5|17279|17275|17286.5|17282.5|17272.5|17268.5|241
1647612600000|2022-03-18 14:10:00|17279.5|17275.5|17270|17266|17287.5|17283.5|17269.5|17265.5|290
1647612900000|2022-03-18 14:15:00|17271|17267|17267.5|17263.5|17283.5|17279.5|17265|17261|155
1647613200000|2022-03-18 14:20:00|17266|17262|17272|17268|17281|17277|17262|17258|152
1647613500000|2022-03-18 14:25:00|17271.5|17267.5|17266.5|17262.5|17279|17275|17266.5|17262.5|118
1647613800000|2022-03-18 14:30:00|17269|17265|17262.5|17258.5|17277|17273|17262|17258|202
1647614100000|2022-03-18 14:35:00|17262|17258|17270|17266|17271.5|17267.5|17259.5|17255.5|156
1647614400000|2022-03-18 14:40:00|17272.5|17268.5|17275.5|17271.5|17288.5|17284.5|17263.5|17259.5|117
1647614700000|2022-03-18 14:45:00|17276|17272|17277.5|17273.5|17288|17284|17275|17271|59
1647615000000|2022-03-18 14:50:00|17275.5|17271.5|17286.5|17282.5|17289.5|17285.5|17268|17264|108
1647615300000|2022-03-18 14:55:00|17287|17283|17285|17281|17287|17283|17278|17274|94
1647615600000|2022-03-18 15:00:00|17284|17280|17297.5|17293.5|17302|17298|17284|17280|117
1647615900000|2022-03-18 15:05:00|17298.5|17294.5|17309.5|17305.5|17314.5|17310.5|17295|17291|198
1647616200000|2022-03-18 15:10:00|17310.5|17306.5|17309|17305|17318|17314|17306|17302|108
1647616500000|2022-03-18 15:15:00|17308.5|17304.5|17309|17305|17314.5|17310.5|17301.5|17297.5|100
1647616800000|2022-03-18 15:20:00|17310|17306|17286|17282|17310|17306|17286|17282|34
1647617100000|2022-03-18 15:25:00|17286.5|17282.5|17276.5|17272.5|17287.5|17283.5|17268.5|17264.5|115
1647617400000|2022-03-18 15:30:00|17281|17277|17293.5|17289.5|17300.5|17296.5|17280|17276|64
1647617700000|2022-03-18 15:35:00|17300|17296|17295.5|17291.5|17319.5|17315.5|17294|17290|190
1647618000000|2022-03-18 15:40:00|17294.5|17290.5|17286|17282|17294.5|17290.5|17284|17280|59
1647618300000|2022-03-18 15:45:00|17293.5|17289.5|17287|17283|17296|17292|17286|17282|21
1647618600000|2022-03-18 15:50:00|17293.5|17289.5|17281|17277|17299.5|17295.5|17281|17277|58
1647618900000|2022-03-18 15:55:00|17283|17279|17300|17296|17303.5|17299.5|17282|17278|112
1647619200000|2022-03-18 16:00:00|17302.5|17298.5|17297|17293|17304.5|17300.5|17287|17283|30
1647619500000|2022-03-18 16:05:00|17302.5|17298.5|17294.5|17290.5|17305.5|17301.5|17281|17277|152
1647619800000|2022-03-18 16:10:00|17295.5|17291.5|17301.5|17297.5|17303.5|17299.5|17294|17290|50
1647620100000|2022-03-18 16:15:00|17304|17300|17324.5|17320.5|17325|17321|17304|17300|209
1647620400000|2022-03-18 16:20:00|17324|17320|17329.5|17325.5|17329.5|17325.5|17319|17315|182
1647620700000|2022-03-18 16:25:00|17329|17325|17343.5|17339.5|17343.5|17339.5|17328.5|17324.5|151
1647621000000|2022-03-18 16:30:00|17342.5|17338.5|17362.5|17358.5|17362.5|17358.5|17341.5|17337.5|440
1647621300000|2022-03-18 16:35:00|17358.5|17354.5|17390.5|17386.5|17390.5|17386.5|17355.5|17351.5|290
1647621600000|2022-03-18 16:40:00|17389|17385|17393|17389|17395.5|17391.5|17386.5|17382.5|198
1647621900000|2022-03-18 16:45:00|17394|17390|17389|17385|17394.5|17390.5|17383|17379|157
1647622200000|2022-03-18 16:50:00|17389.5|17385.5|17392.5|17388.5|17395|17391|17389.5|17385.5|129
1647622500000|2022-03-18 16:55:00|17393.5|17389.5|17389|17385|17403.5|17399.5|17389|17385|87
1647622800000|2022-03-18 17:00:00|17388.5|17384.5|17390|17386|17395|17391|17388.5|17384.5|48
1647623100000|2022-03-18 17:05:00|17388|17384|17405|17401|17409.5|17405.5|17385.5|17381.5|106
1647623400000|2022-03-18 17:10:00|17403.5|17399.5|17400.5|17396.5|17404.5|17400.5|17399|17395|63
1647623700000|2022-03-18 17:15:00|17398|17394|17397.5|17393.5|17404.5|17400.5|17397.5|17393.5|27
1647624000000|2022-03-18 17:20:00|17396|17392|17400|17396|17403.5|17399.5|17395.5|17391.5|36
1647624300000|2022-03-18 17:25:00|17399|17395|17407.5|17403.5|17408.5|17404.5|17399|17395|33
1647624600000|2022-03-18 17:30:00|17402.5|17398.5|17407.5|17403.5|17407.5|17403.5|17400.5|17396.5|32
1647624900000|2022-03-18 17:35:00|17407|17403|17402.5|17398.5|17407|17403|17402.5|17398.5|69
1647625200000|2022-03-18 17:40:00|17400|17396|17405|17401|17405|17401|17399|17395|31
1647625500000|2022-03-18 17:45:00|17402|17398|17403|17399|17406|17402|17397.5|17393.5|27
1647625800000|2022-03-18 17:50:00|17404|17400|17403.5|17399.5|17408.5|17404.5|17397.5|17393.5|54
1647626100000|2022-03-18 17:55:00|17402.5|17398.5|17403.5|17399.5|17417.5|17413.5|17402.5|17398.5|54
1647626400000|2022-03-18 18:00:00|17413|17409|17414|17410|17418.5|17414.5|17408|17404|133
1647626700000|2022-03-18 18:05:00|17415.5|17411.5|17404|17400|17416|17412|17403|17399|31
1647627000000|2022-03-18 18:10:00|17402|17398|17416.5|17412.5|17417|17413|17402|17398|181
1647627300000|2022-03-18 18:15:00|17416|17412|17414.5|17410.5|17422.5|17418.5|17412.5|17408.5|100
1647627600000|2022-03-18 18:20:00|17417|17413|17419.5|17415.5|17420.5|17416.5|17407|17403|225
1647627900000|2022-03-18 18:25:00|17418.5|17414.5|17403|17399|17420|17416|17395|17391|64
1647628200000|2022-03-18 18:30:00|17404|17400|17407.5|17403.5|17414|17410|17402.5|17398.5|139
1647628500000|2022-03-18 18:35:00|17403.5|17399.5|17417|17413|17418|17414|17403.5|17399.5|129
1647628800000|2022-03-18 18:40:00|17413|17409|17413.5|17409.5|17416.5|17412.5|17406.5|17402.5|37
1647629100000|2022-03-18 18:45:00|17409.5|17405.5|17409.5|17405.5|17416.5|17412.5|17409|17405|20
1647629400000|2022-03-18 18:50:00|17410.5|17406.5|17416.5|17412.5|17418|17414|17410.5|17406.5|43
1647629700000|2022-03-18 18:55:00|17413.5|17409.5|17414.5|17410.5|17414.5|17410.5|17407.5|17403.5|31
1647630000000|2022-03-18 19:00:00|17414|17410|17414|17410|17414|17410|17414|17410|12
1647630300000|2022-03-18 19:05:00|17411.5|17407.5|17414.5|17410.5|17415.5|17411.5|17411|17407|104
1647630600000|2022-03-18 19:10:00|17418.5|17414.5|17419.5|17415.5|17421|17417|17417.5|17413.5|40
1647630900000|2022-03-18 19:15:00|17422.5|17418.5|17428|17424|17428.5|17424.5|17420.5|17416.5|71
1647631200000|2022-03-18 19:20:00|17429.5|17425.5|17428|17424|17432|17428|17426|17422|20
1647631500000|2022-03-18 19:25:00|17429.5|17425.5|17432.5|17428.5|17432.5|17428.5|17428.5|17424.5|23
1647631800000|2022-03-18 19:30:00|17433.5|17429.5|17440.5|17436.5|17445|17441|17432|17428|176
1647632100000|2022-03-18 19:35:00|17442|17438|17422.5|17418.5|17442|17438|17422.5|17418.5|41
1647632400000|2022-03-18 19:40:00|17423|17419|17440.5|17436.5|17442.5|17438.5|17423|17419|43
1647632700000|2022-03-18 19:45:00|17439|17435|17437.5|17433.5|17443.5|17439.5|17435.5|17431.5|134
1647633000000|2022-03-18 19:50:00|17440.5|17436.5|17441.5|17437.5|17444.5|17440.5|17433|17429|173
1647633300000|2022-03-18 19:55:00|17442|17438|17444|17440|17453.5|17449.5|17442|17438|179
1647633600000|2022-03-18 20:00:00|17440.5|17436.5|17439.5|17435.5|17445.5|17441.5|17433.5|17429.5|12
1647633900000|2022-03-18 20:05:00|17436.5|17432.5|17437|17433|17442.5|17438.5|17435.5|17431.5|11
1647634200000|2022-03-18 20:10:00|17446|17442|17438.5|17434.5|17446|17442|17438.5|17434.5|9
1647634500000|2022-03-18 20:15:00|17444|17440|17441|17437|17444|17440|17435|17431|7
1647634800000|2022-03-18 20:20:00|17435|17431|17444.5|17440.5|17444.5|17440.5|17434|17430|5
1647635100000|2022-03-18 20:25:00|17446|17442|17446|17442|17446|17442|17446|17442|10
1647635400000|2022-03-18 20:30:00|17450|17446|17450|17446|17450|17446|17450|17446|10
1647636000000|2022-03-18 20:40:00|17447.5|17443.5|17451|17447|17457.5|17453.5|17447.5|17443.5|50
1647636300000|2022-03-18 20:45:00|17455.5|17451.5|17459.5|17455.5|17459.5|17455.5|17454|17450|22
1647636600000|2022-03-18 20:50:00|17461.5|17457.5|17456.5|17452.5|17462.5|17458.5|17456|17452|13
1647636900000|2022-03-18 20:55:00|17462.5|17458.5|17468.5|17464.5|17468.5|17464.5|17456.5|17452.5|38
1647813600000|2022-03-20 22:00:00|17456.7|17438.7|17461.2|17443.2|17461.5|17443.5|17447.7|17429.7|0
1647813900000|2022-03-20 22:05:00|17461.5|17443.5|17461.2|17443.2|17462.5|17444.5|17456.4|17438.4|0
1647814200000|2022-03-20 22:10:00|17461.9|17443.9|17470.5|17452.5|17471.8|17453.8|17461.5|17443.5|0
1647814500000|2022-03-20 22:15:00|17470.8|17452.8|17456|17438|17471.5|17453.5|17455|17437|0
1647814800000|2022-03-20 22:20:00|17456.4|17438.4|17456|17438|17459.5|17441.5|17452.6|17434.6|0
1647815100000|2022-03-20 22:25:00|17456.7|17438.7|17456.7|17438.7|17459.5|17441.5|17454|17436|0
1647815400000|2022-03-20 22:30:00|17457.4|17439.4|17451.3|17433.3|17459.5|17441.5|17451.3|17433.3|0
1647815700000|2022-03-20 22:35:00|17451.6|17433.6|17449.6|17431.6|17455.1|17437.1|17449.6|17431.6|0
1647816000000|2022-03-20 22:40:00|17450|17432|17454.8|17436.8|17455.8|17437.8|17447.2|17429.2|0
1647816300000|2022-03-20 22:45:00|17454.4|17436.4|17455.4|17437.4|17463.3|17445.3|17452.3|17434.3|0
1647816600000|2022-03-20 22:50:00|17456.1|17438.1|17454.1|17436.1|17456.1|17438.1|17450.6|17432.6|0
1647816900000|2022-03-20 22:55:00|17454.8|17436.8|17452.8|17434.8|17456.5|17438.5|17450.7|17432.7|0
1647817200000|2022-03-20 23:00:00|17451.4|17433.4|17448.6|17430.6|17452.4|17434.4|17448.6|17430.6|0
1647817500000|2022-03-20 23:05:00|17448.3|17430.3|17450.7|17432.7|17452.8|17434.8|17447.3|17429.3|0
1647817800000|2022-03-20 23:10:00|17450|17432|17445.2|17427.2|17450|17432|17445.2|17427.2|0
1647818100000|2022-03-20 23:15:00|17445.5|17427.5|17448|17430|17449|17431|17444.9|17426.9|0
1647818400000|2022-03-20 23:20:00|17447.6|17429.6|17444.9|17426.9|17448|17430|17443.5|17425.5|0
1647818700000|2022-03-20 23:25:00|17444.5|17426.5|17446.6|17428.6|17446.9|17428.9|17442.8|17424.8|0
1647819000000|2022-03-20 23:30:00|17446.9|17428.9|17438.4|17420.4|17448.3|17430.3|17437.7|17419.7|0
1647819300000|2022-03-20 23:35:00|17439.1|17421.1|17441.8|17423.8|17441.8|17423.8|17438.1|17420.1|0
1647819600000|2022-03-20 23:40:00|17442.5|17424.5|17442.2|17424.2|17445.3|17427.3|17440.5|17422.5|0
1647819900000|2022-03-20 23:45:00|17442.5|17424.5|17437.7|17419.7|17442.5|17424.5|17436.8|17418.8|0
1647820200000|2022-03-20 23:50:00|17438.1|17420.1|17439.2|17421.2|17439.2|17421.2|17436.7|17418.7|0
1647820500000|2022-03-20 23:55:00|17438.5|17420.5|17436.4|17418.4|17438.5|17420.5|17434.4|17416.4|0
1647820800000|2022-03-21 00:00:00|17436.8|17418.8|17437.1|17419.1|17439.2|17421.2|17434.4|17416.4|0
1647821100000|2022-03-21 00:05:00|17436.4|17418.4|17430.3|17412.3|17436.4|17418.4|17430.3|17412.3|0
1647821400000|2022-03-21 00:10:00|17429.9|17411.9|17427.3|17409.3|17432|17414|17426.3|17408.3|0
1647821700000|2022-03-21 00:15:00|17427.7|17409.7|17419.7|17401.7|17427.7|17409.7|17413.4|17395.4|0
1647822000000|2022-03-21 00:20:00|17420.6|17402.6|17419.5|17401.5|17423.2|17405.2|17405.4|17387.4|0
1647822300000|2022-03-21 00:25:00|17419.1|17401.1|17415.9|17397.9|17419.3|17401.3|17409.6|17391.6|0
1647822600000|2022-03-21 00:30:00|17416.1|17398.1|17424.2|17406.2|17424.5|17406.5|17409.4|17391.4|0
1647822900000|2022-03-21 00:35:00|17423.3|17405.3|17422.1|17404.1|17427.4|17409.4|17421|17403|0
1647823200000|2022-03-21 00:40:00|17421.9|17403.9|17423.1|17405.1|17423.1|17405.1|17414.5|17396.5|0
1647823500000|2022-03-21 00:45:00|17422.7|17404.7|17421.1|17403.1|17429.6|17411.6|17417.7|17399.7|0
1647823800000|2022-03-21 00:50:00|17420.8|17402.8|17425.5|17407.5|17430|17412|17419|17401|0
1647824100000|2022-03-21 00:55:00|17425.3|17407.3|17428.5|17410.5|17430.7|17412.7|17420.6|17402.6|0
1647824400000|2022-03-21 01:00:00|17429.5|17411.5|17398.5|17394.5|17430.7|17425|17398.5|17394.5|371
1647824700000|2022-03-21 01:05:00|17399.5|17395.5|17395|17391|17402|17398|17392|17388|213
1647825000000|2022-03-21 01:10:00|17397.5|17393.5|17386.5|17382.5|17401|17397|17386|17382|104
1647825300000|2022-03-21 01:15:00|17385.5|17381.5|17392|17388|17400|17396|17379.5|17375.5|189
1647825600000|2022-03-21 01:20:00|17390|17386|17383|17379|17390|17386|17379.5|17375.5|205
1647825900000|2022-03-21 01:25:00|17382.5|17378.5|17391|17387|17391|17387|17376|17372|234
1647826200000|2022-03-21 01:30:00|17389|17385|17367|17363|17389.5|17385.5|17364.5|17360.5|161
1647826500000|2022-03-21 01:35:00|17369|17365|17367.5|17363.5|17371|17367|17362|17358|139
1647826800000|2022-03-21 01:40:00|17365.5|17361.5|17356.5|17352.5|17365.5|17361.5|17354|17350|255
1647827100000|2022-03-21 01:45:00|17357.5|17353.5|17358.5|17354.5|17363.5|17359.5|17350|17346|207
1647827400000|2022-03-21 01:50:00|17355|17351|17364.5|17360.5|17364.5|17360.5|17349.5|17345.5|179
1647827700000|2022-03-21 01:55:00|17371|17367|17379|17375|17385|17381|17369|17365|229
1647828000000|2022-03-21 02:00:00|17378|17374|17375|17371|17382|17378|17372.5|17368.5|191
1647828300000|2022-03-21 02:05:00|17378|17374|17368|17364|17378|17374|17353.5|17349.5|320
1647828600000|2022-03-21 02:10:00|17363|17359|17370.5|17366.5|17370.5|17366.5|17359.5|17355.5|131
1647828900000|2022-03-21 02:15:00|17371|17367|17360.5|17356.5|17372.5|17368.5|17357|17353|118
1647829200000|2022-03-21 02:20:00|17361.5|17357.5|17368.5|17364.5|17368.5|17364.5|17361.5|17357.5|108
1647829500000|2022-03-21 02:25:00|17367|17363|17361|17357|17367.5|17363.5|17358.5|17354.5|61
1647829800000|2022-03-21 02:30:00|17360|17356|17353|17349|17361|17357|17352.5|17348.5|62
1647830100000|2022-03-21 02:35:00|17354|17350|17347.5|17343.5|17355|17351|17346.5|17342.5|74
1647830400000|2022-03-21 02:40:00|17346|17342|17355.5|17351.5|17355.5|17351.5|17343|17339|105
1647830700000|2022-03-21 02:45:00|17358|17354|17352|17348|17362|17358|17352|17348|72
1647831000000|2022-03-21 02:50:00|17351.5|17347.5|17355.6|17351.6|17356.1|17352.1|17348.5|17344.5|59
1647831300000|2022-03-21 02:55:00|17351.6|17347.6|17363.1|17359.1|17366.1|17362.1|17351.6|17347.6|53
1647831600000|2022-03-21 03:00:00|17358.1|17354.1|17364.6|17360.6|17365.6|17361.6|17354.6|17350.6|52
1647831900000|2022-03-21 03:05:00|17365.1|17361.1|17373.1|17369.1|17373.1|17369.1|17364.1|17360.1|61
1647832200000|2022-03-21 03:10:00|17371.6|17367.6|17378.6|17374.6|17378.6|17374.6|17369.6|17365.6|51
1647832500000|2022-03-21 03:15:00|17379.6|17375.6|17375.1|17371.1|17385.1|17381.1|17370.1|17366.1|64
1647832800000|2022-03-21 03:20:00|17374.1|17370.1|17379.6|17375.6|17387.1|17383.1|17372.6|17368.6|95
1647833100000|2022-03-21 03:25:00|17384.1|17380.1|17380.1|17376.1|17387.6|17383.6|17379.1|17375.1|119
1647833400000|2022-03-21 03:30:00|17380.6|17376.6|17366.1|17362.1|17387.6|17383.6|17364.1|17360.1|245
1647833700000|2022-03-21 03:35:00|17363.6|17359.6|17345.6|17341.6|17365.1|17361.1|17345.6|17341.6|457
1647834000000|2022-03-21 03:40:00|17347.1|17343.1|17347.1|17343.1|17350.1|17346.1|17338.6|17334.6|322
1647834300000|2022-03-21 03:45:00|17346.6|17342.6|17290.1|17286.1|17359.6|17355.6|17282.1|17278.1|2836
1647834600000|2022-03-21 03:50:00|17292.1|17288.1|17309.1|17305.1|17314.6|17310.6|17268.1|17264.1|2104
1647834900000|2022-03-21 03:55:00|17310.1|17306.1|17335.1|17331.1|17340.1|17336.1|17305.1|17301.1|1187
1647835200000|2022-03-21 04:00:00|17335.6|17331.6|17282.1|17278.1|17335.6|17331.6|17281.6|17277.6|1329
1647835500000|2022-03-21 04:05:00|17282.6|17278.6|17291.6|17287.6|17303.1|17299.1|17273.6|17269.6|866
1647835800000|2022-03-21 04:10:00|17292.1|17288.1|17282.1|17278.1|17294.6|17290.6|17269.1|17265.1|639
1647836100000|2022-03-21 04:15:00|17280.6|17276.6|17263.1|17259.1|17292.1|17288.1|17263.1|17259.1|658
1647836400000|2022-03-21 04:20:00|17264.1|17260.1|17252.6|17248.6|17271.6|17267.6|17251.1|17247.1|860
1647836700000|2022-03-21 04:25:00|17252.1|17248.1|17235.1|17231.1|17270.6|17266.6|17233.1|17229.1|1031
1647837000000|2022-03-21 04:30:00|17235.6|17231.6|17245.1|17241.1|17248.6|17244.6|17226.6|17222.6|713
1647837300000|2022-03-21 04:35:00|17245.6|17241.6|17265.1|17261.1|17265.6|17261.6|17238.1|17234.1|626
1647837600000|2022-03-21 04:40:00|17263.1|17259.1|17230.6|17226.6|17263.1|17259.1|17228.1|17224.1|416
1647837900000|2022-03-21 04:45:00|17229.9|17225.9|17235.4|17231.4|17236.6|17232.6|17219.1|17215.1|993
1647838200000|2022-03-21 04:50:00|17235.1|17231.1|17217.9|17213.9|17235.1|17231.1|17210.6|17206.6|651
1647838500000|2022-03-21 04:55:00|17218.1|17214.1|17239.9|17235.9|17239.9|17235.9|17214.4|17210.4|638
1647838800000|2022-03-21 05:00:00|17239.6|17235.6|17219.6|17215.6|17245.9|17241.9|17218.6|17214.6|683
1647839100000|2022-03-21 05:05:00|17219.4|17215.4|17223.1|17219.1|17232.9|17228.9|17216.4|17212.4|443
1647839400000|2022-03-21 05:10:00|17222.6|17218.6|17235.6|17231.6|17236.6|17232.6|17208.1|17204.1|497
1647839700000|2022-03-21 05:15:00|17235.4|17231.4|17240.4|17236.4|17246.9|17242.9|17223.4|17219.4|569
1647840000000|2022-03-21 05:20:00|17240.1|17236.1|17224.6|17220.6|17242.6|17238.6|17218.6|17214.6|467
1647840300000|2022-03-21 05:25:00|17224.1|17220.1|17253.4|17249.4|17257.1|17253.1|17224.1|17220.1|561
1647840600000|2022-03-21 05:30:00|17253.1|17249.1|17265.4|17261.4|17270.4|17266.4|17251.9|17247.9|562
1647840900000|2022-03-21 05:35:00|17265.6|17261.6|17267.1|17263.1|17274.6|17270.6|17259.6|17255.6|398
1647841200000|2022-03-21 05:40:00|17267.4|17263.4|17245.9|17241.9|17271.4|17267.4|17244.4|17240.4|469
1647841500000|2022-03-21 05:45:00|17245.6|17241.6|17249.6|17245.6|17250.4|17246.4|17238.6|17234.6|368
1647841800000|2022-03-21 05:50:00|17250.1|17246.1|17261.9|17257.9|17265.6|17261.6|17250.1|17246.1|239
1647842100000|2022-03-21 05:55:00|17261.6|17257.6|17266.4|17262.4|17270.6|17266.6|17254.6|17250.6|324
1647842400000|2022-03-21 06:00:00|17266.9|17262.9|17274.4|17270.4|17280.6|17276.6|17261.6|17257.6|648
1647842700000|2022-03-21 06:05:00|17274.1|17270.1|17256.4|17252.4|17278.9|17274.9|17256.1|17252.1|498
1647843000000|2022-03-21 06:10:00|17256.9|17252.9|17260.1|17256.1|17264.9|17260.9|17250.1|17246.1|406
1647843300000|2022-03-21 06:15:00|17259.9|17255.9|17252.6|17248.6|17261.1|17257.1|17245.1|17241.1|285
1647843600000|2022-03-21 06:20:00|17252.4|17248.4|17241.4|17237.4|17253.9|17249.9|17235.9|17231.9|552
1647843900000|2022-03-21 06:25:00|17241.1|17237.1|17236.1|17232.1|17243.1|17239.1|17231.9|17227.9|429
1647844200000|2022-03-21 06:30:00|17236.4|17232.4|17236.6|17232.6|17240.6|17236.6|17228.9|17224.9|235
1647844500000|2022-03-21 06:35:00|17236.9|17232.9|17255.6|17251.6|17255.9|17251.9|17230.9|17226.9|447
1647844800000|2022-03-21 06:40:00|17255.9|17251.9|17224.6|17220.6|17258.4|17254.4|17223.4|17219.4|438
1647845100000|2022-03-21 06:45:00|17224.9|17220.9|17233.4|17229.4|17234.9|17230.9|17219.9|17215.9|216
1647845400000|2022-03-21 06:50:00|17233.1|17229.1|17229.1|17225.1|17234.4|17230.4|17223.1|17219.1|188
1647845700000|2022-03-21 06:55:00|17229.4|17225.4|17225.1|17221.1|17245.9|17241.9|17224.1|17220.1|250
1647846000000|2022-03-21 07:00:00|17225.4|17221.4|17197.9|17193.9|17230.4|17226.4|17196.6|17192.6|631
1647846300000|2022-03-21 07:05:00|17197.1|17193.1|17184.6|17180.6|17198.6|17194.6|17181.1|17177.1|546
1647846600000|2022-03-21 07:10:00|17185.6|17181.6|17169.4|17165.4|17190.4|17186.4|17152.1|17148.1|1553
1647846900000|2022-03-21 07:15:00|17169.9|17165.9|17158.4|17154.4|17186.1|17182.1|17155.9|17151.9|699
1647847200000|2022-03-21 07:20:00|17157.9|17153.9|17160.6|17156.6|17168.6|17164.6|17143.6|17139.6|632
1647847500000|2022-03-21 07:25:00|17160.1|17156.1|17151.6|17147.6|17167.9|17163.9|17150.6|17146.6|513
1647847800000|2022-03-21 07:30:00|17151.9|17147.9|17149.6|17145.6|17153.1|17149.1|17134.1|17130.1|583
1647848100000|2022-03-21 07:35:00|17149.9|17145.9|17141.4|17137.4|17161.1|17157.1|17140.6|17136.6|456
1647848400000|2022-03-21 07:40:00|17141.1|17137.1|17147.1|17143.1|17149.1|17145.1|17135.4|17131.4|443
1647848700000|2022-03-21 07:45:00|17147.4|17143.4|17151.6|17147.6|17162.1|17158.1|17142.4|17138.4|470
1647849000000|2022-03-21 07:50:00|17151.9|17147.9|17132.1|17128.1|17156.4|17152.4|17130.6|17126.6|381
1647849300000|2022-03-21 07:55:00|17133.1|17129.1|17136.1|17132.1|17143.4|17139.4|17120.9|17116.9|574
1647849600000|2022-03-21 08:00:00|17135.6|17131.6|17164.9|17160.9|17167.1|17163.1|17133.1|17129.1|800
1647849900000|2022-03-21 08:05:00|17164.6|17160.6|17177.9|17173.9|17179.9|17175.9|17159.1|17155.1|999
1647850200000|2022-03-21 08:10:00|17177.6|17173.6|17160.9|17156.9|17183.9|17179.9|17158.9|17154.9|823
1647850500000|2022-03-21 08:15:00|17160.1|17156.1|17162.4|17158.4|17172.4|17168.4|17159.4|17155.4|562
1647850800000|2022-03-21 08:20:00|17162.6|17158.6|17151.9|17147.9|17171.1|17167.1|17150.9|17146.9|704
1647851100000|2022-03-21 08:25:00|17151.6|17147.6|17162.1|17158.1|17164.6|17160.6|17148.4|17144.4|518
1647851400000|2022-03-21 08:30:00|17162.6|17158.6|17180.6|17176.6|17189.4|17185.4|17162.4|17158.4|586
1647851700000|2022-03-21 08:35:00|17180.4|17176.4|17195.9|17191.9|17198.4|17194.4|17168.4|17164.4|634
1647852000000|2022-03-21 08:40:00|17195.6|17191.6|17189.4|17185.4|17210.9|17206.9|17187.9|17183.9|652
1647852300000|2022-03-21 08:45:00|17189.1|17185.1|17185.6|17181.6|17196.9|17192.9|17172.6|17168.6|572
1647852600000|2022-03-21 08:50:00|17185.4|17181.4|17159.9|17155.9|17185.6|17181.6|17158.9|17154.9|400
1647852900000|2022-03-21 08:55:00|17158.1|17154.1|17166.6|17162.6|17168.1|17164.1|17146.4|17142.4|626
1647853200000|2022-03-21 09:00:00|17166.9|17162.9|17151.1|17147.1|17167.4|17163.4|17146.6|17142.6|531
1647853500000|2022-03-21 09:05:00|17149.9|17145.9|17125.9|17121.9|17153.4|17149.4|17124.6|17120.6|885
1647853800000|2022-03-21 09:10:00|17125.6|17121.6|17140.1|17136.1|17149.6|17145.6|17118.1|17114.1|753
1647854100000|2022-03-21 09:15:00|17140.4|17136.4|17128.9|17124.9|17143.1|17139.1|17124.9|17120.9|737
1647854400000|2022-03-21 09:20:00|17130.1|17126.1|17140.1|17136.1|17152.9|17148.9|17129.4|17125.4|565
1647854700000|2022-03-21 09:25:00|17140.4|17136.4|17129.4|17125.4|17141.4|17137.4|17124.1|17120.1|493
1647855000000|2022-03-21 09:30:00|17129.1|17125.1|17124.4|17120.4|17162.1|17158.1|17107.6|17103.6|1163
1647855300000|2022-03-21 09:35:00|17124.6|17120.6|17126.1|17122.1|17137.9|17133.9|17121.1|17117.1|975
1647855600000|2022-03-21 09:40:00|17126.4|17122.4|17142.1|17138.1|17152.1|17148.1|17126.4|17122.4|1200
1647855900000|2022-03-21 09:45:00|17142.4|17138.4|17130.1|17126.1|17150.4|17146.4|17128.4|17124.4|969
1647856200000|2022-03-21 09:50:00|17131.9|17127.9|17148.4|17144.4|17148.9|17144.9|17129.6|17125.6|1162
1647856500000|2022-03-21 09:55:00|17148.1|17144.1|17147.1|17143.1|17149.4|17145.4|17138.1|17134.1|1078
1647856800000|2022-03-21 10:00:00|17146.6|17142.6|17148.9|17144.9|17159.1|17155.1|17144.9|17140.9|337
1647857100000|2022-03-21 10:05:00|17149.4|17145.4|17143.6|17139.6|17154.4|17150.4|17138.6|17134.6|146
1647857400000|2022-03-21 10:10:00|17153.9|17135.9|17159.7|17141.7|17162.5|17144.5|17153.4|17135.4|9239129
1647857700000|2022-03-21 10:15:00|17160|17142|17148.4|17130.4|17160|17142|17143|17125|0
1647858000000|2022-03-21 10:20:00|17148.2|17130.2|17136.7|17118.7|17154|17136|17136.7|17118.7|0
1647858300000|2022-03-21 10:25:00|17136.9|17118.9|17138.2|17120.2|17142.3|17124.3|17135.4|17117.4|0
1647858600000|2022-03-21 10:30:00|17138|17120|17136.5|17118.5|17142.1|17124.1|17135.7|17117.7|0
1647858900000|2022-03-21 10:35:00|17136.3|17118.3|17132.9|17114.9|17139.8|17121.8|17130.7|17112.7|0
1647859200000|2022-03-21 10:40:00|17128.1|17124.1|17137.4|17133.4|17139.1|17135.1|17127.6|17123.6|100
1647859500000|2022-03-21 10:45:00|17137.6|17133.6|17136.9|17132.9|17140.4|17136.4|17134.9|17130.9|62
1647859800000|2022-03-21 10:50:00|17137.9|17133.9|17141.6|17137.6|17143.4|17139.4|17136.9|17132.9|31
1647860100000|2022-03-21 10:55:00|17141.9|17137.9|17152.1|17148.1|17153.9|17149.9|17141.4|17137.4|60
1647860400000|2022-03-21 11:00:00|17152.4|17148.4|17147.6|17143.6|17159.1|17155.1|17146.4|17142.4|78
1647860700000|2022-03-21 11:05:00|17147.9|17143.9|17138.6|17134.6|17158.6|17154.6|17138.6|17134.6|47
1647861000000|2022-03-21 11:10:00|17137.9|17133.9|17144.9|17140.9|17144.9|17140.9|17136.9|17132.9|53
1647861300000|2022-03-21 11:15:00|17143.6|17139.6|17145.1|17141.1|17150.1|17146.1|17141.1|17137.1|87
1647861600000|2022-03-21 11:20:00|17145.6|17141.6|17149.1|17145.1|17149.1|17145.1|17141.1|17137.1|51
1647861900000|2022-03-21 11:25:00|17153.1|17149.1|17161.1|17157.1|17163.6|17159.6|17153.1|17149.1|31
1647862200000|2022-03-21 11:30:00|17164.1|17160.1|17174.1|17170.1|17175.1|17171.1|17164.1|17160.1|26
1647862500000|2022-03-21 11:35:00|17175.1|17171.1|17162.1|17158.1|17175.1|17171.1|17162.1|17158.1|35
1647862800000|2022-03-21 11:40:00|17161.1|17157.1|17168.1|17164.1|17168.6|17164.6|17159.6|17155.6|14
1647863100000|2022-03-21 11:45:00|17163.6|17159.6|17164.1|17160.1|17165.6|17161.6|17160.6|17156.6|15
1647863400000|2022-03-21 11:50:00|17166.1|17162.1|17161.1|17157.1|17166.1|17162.1|17161.1|17157.1|12
1647863700000|2022-03-21 11:55:00|17162.1|17158.1|17163.6|17159.6|17165.1|17161.1|17159.1|17155.1|30
1647864000000|2022-03-21 12:00:00|17161.6|17157.6|17159.6|17155.6|17167.1|17163.1|17159.6|17155.6|38
1647864300000|2022-03-21 12:05:00|17160.1|17156.1|17160.1|17156.1|17165.6|17161.6|17157.6|17153.6|90
1647864600000|2022-03-21 12:10:00|17160.6|17156.6|17152.6|17148.6|17167.6|17163.6|17152.6|17148.6|101
1647864900000|2022-03-21 12:15:00|17153.1|17149.1|17141.1|17137.1|17154.1|17150.1|17141.1|17137.1|177
1647865200000|2022-03-21 12:20:00|17140.1|17136.1|17147.6|17143.6|17148.6|17144.6|17139.6|17135.6|43
1647865500000|2022-03-21 12:25:00|17150.6|17146.6|17151.1|17147.1|17152.1|17148.1|17148.1|17144.1|10
1647865800000|2022-03-21 12:30:00|17152.6|17148.6|17152.6|17148.6|17152.6|17148.6|17148.1|17144.1|31
1647866100000|2022-03-21 12:35:00|17152.1|17148.1|17156.1|17152.1|17156.1|17152.1|17147.6|17143.6|28
1647866400000|2022-03-21 12:40:00|17152.6|17148.6|17161.1|17157.1|17164.6|17160.6|17152.6|17148.6|42
1647866700000|2022-03-21 12:45:00|17162.6|17158.6|17165.1|17161.1|17167.6|17163.6|17159.6|17155.6|59
1647867000000|2022-03-21 12:50:00|17168.1|17164.1|17168.6|17164.6|17171.6|17167.6|17164.1|17160.1|74
1647867300000|2022-03-21 12:55:00|17175.1|17171.1|17175.1|17171.1|17175.1|17171.1|17170.1|17166.1|33
1647867600000|2022-03-21 13:00:00|17174.1|17170.1|17182.1|17178.1|17182.1|17178.1|17168.6|17164.6|57
1647867900000|2022-03-21 13:05:00|17182.6|17178.6|17188.1|17184.1|17190.1|17186.1|17180.1|17176.1|106
1647868200000|2022-03-21 13:10:00|17188.6|17184.6|17197.6|17193.6|17197.6|17193.6|17188.1|17184.1|91
1647868500000|2022-03-21 13:15:00|17199.1|17195.1|17200.6|17196.6|17204.1|17200.1|17196.1|17192.1|156
1647868800000|2022-03-21 13:20:00|17204.1|17200.1|17200.6|17196.6|17204.1|17200.1|17197.6|17193.6|59
1647869100000|2022-03-21 13:25:00|17203.1|17199.1|17186.6|17182.6|17209.1|17205.1|17186.6|17182.6|151
1647869400000|2022-03-21 13:30:00|17189.1|17185.1|17182.6|17178.6|17194.1|17190.1|17166.1|17162.1|233
1647869700000|2022-03-21 13:35:00|17186.6|17182.6|17183.1|17179.1|17193.1|17189.1|17183.1|17179.1|243
1647870000000|2022-03-21 13:40:00|17183.6|17179.6|17166.6|17162.6|17186.1|17182.1|17166.6|17162.6|144
1647870300000|2022-03-21 13:45:00|17167.1|17163.1|17144.1|17140.1|17176.1|17172.1|17143.6|17139.6|184
1647870600000|2022-03-21 13:50:00|17145.6|17141.6|17124.6|17120.6|17155.1|17151.1|17124.6|17120.6|232
1647870900000|2022-03-21 13:55:00|17122.1|17118.1|17150.6|17146.6|17158.6|17154.6|17122.1|17118.1|218
1647871200000|2022-03-21 14:00:00|17147.6|17143.6|17158.6|17154.6|17167.6|17163.6|17142.6|17138.6|97
1647871500000|2022-03-21 14:05:00|17157.1|17153.1|17166.6|17162.6|17171.6|17167.6|17153.6|17149.6|275
1647871800000|2022-03-21 14:10:00|17166.1|17162.1|17173.1|17169.1|17177.6|17173.6|17161.1|17157.1|267
1647872100000|2022-03-21 14:15:00|17176.1|17172.1|17179.6|17175.6|17183.1|17179.1|17170.1|17166.1|195
1647872400000|2022-03-21 14:20:00|17177.1|17173.1|17176.6|17172.6|17178.6|17174.6|17164.6|17160.6|113
1647872700000|2022-03-21 14:25:00|17174.1|17170.1|17152.1|17148.1|17174.1|17170.1|17152.1|17148.1|91
1647873000000|2022-03-21 14:30:00|17153.1|17149.1|17159.1|17155.1|17168.1|17164.1|17150.6|17146.6|113
1647873300000|2022-03-21 14:35:00|17162.6|17158.6|17175.1|17171.1|17180.1|17176.1|17159.1|17155.1|192
1647873600000|2022-03-21 14:40:00|17173.6|17169.6|17173.1|17169.1|17187.1|17183.1|17165.1|17161.1|194
1647873900000|2022-03-21 14:45:00|17173.6|17169.6|17186.1|17182.1|17190.1|17186.1|17172.6|17168.6|97
1647874200000|2022-03-21 14:50:00|17190.6|17186.6|17190.6|17186.6|17194.1|17190.1|17184.1|17180.1|44
1647874500000|2022-03-21 14:55:00|17191.6|17187.6|17198.1|17194.1|17203.1|17199.1|17189.1|17185.1|125
1647874800000|2022-03-21 15:00:00|17201.1|17197.1|17197.6|17193.6|17209.1|17205.1|17196.1|17192.1|134
1647875100000|2022-03-21 15:05:00|17195.6|17191.6|17184.1|17180.1|17199.1|17195.1|17183.1|17179.1|128
1647875400000|2022-03-21 15:10:00|17183.6|17179.6|17186.6|17182.6|17186.6|17182.6|17178.1|17174.1|163
1647875700000|2022-03-21 15:15:00|17189.1|17185.1|17207.1|17203.1|17212.6|17208.6|17186.1|17182.1|278
1647876000000|2022-03-21 15:20:00|17204.1|17200.1|17209.6|17205.6|17214.1|17210.1|17201.1|17197.1|104
1647876300000|2022-03-21 15:25:00|17212.6|17208.6|17211.1|17207.1|17219.1|17215.1|17211.1|17207.1|86
1647876600000|2022-03-21 15:30:00|17210.6|17206.6|17211.6|17207.6|17217.1|17213.1|17205.1|17201.1|94
1647876900000|2022-03-21 15:35:00|17213.6|17209.6|17218.1|17214.1|17219.6|17215.6|17198.1|17194.1|151
1647877200000|2022-03-21 15:40:00|17220.6|17216.6|17210.1|17206.1|17238.6|17234.6|17210.1|17206.1|224
1647877500000|2022-03-21 15:45:00|17214.1|17210.1|17220.6|17216.6|17227.6|17223.6|17214.1|17210.1|27
1647877800000|2022-03-21 15:50:00|17221.6|17217.6|17219.1|17215.1|17229.6|17225.6|17216.1|17212.1|139
1647878100000|2022-03-21 15:55:00|17217.6|17213.6|17231.1|17227.1|17232.6|17228.6|17216.6|17212.6|119
1647878400000|2022-03-21 16:00:00|17230.1|17226.1|17222.1|17218.1|17234.1|17230.1|17222.1|17218.1|170
1647878700000|2022-03-21 16:05:00|17221.1|17217.1|17222.1|17218.1|17225.1|17221.1|17207.6|17203.6|221
1647879000000|2022-03-21 16:10:00|17221.1|17217.1|17218.6|17214.6|17231.6|17227.6|17207.6|17203.6|266
1647879300000|2022-03-21 16:15:00|17221.1|17217.1|17213.6|17209.6|17222.1|17218.1|17207.6|17203.6|222
1647879600000|2022-03-21 16:20:00|17214.6|17210.6|17215.1|17211.1|17227.1|17223.1|17214.6|17210.6|239
1647879900000|2022-03-21 16:25:00|17215.6|17211.6|17216.6|17212.6|17219.1|17215.1|17207.1|17203.1|167
1647880200000|2022-03-21 16:30:00|17212.6|17208.6|17200.6|17196.6|17212.6|17208.6|17182.6|17178.6|201
1647880500000|2022-03-21 16:35:00|17189.6|17185.6|17192.1|17188.1|17192.1|17188.1|17169.1|17165.1|129
1647880800000|2022-03-21 16:40:00|17195.1|17191.1|17206.6|17202.6|17210.1|17206.1|17177.1|17173.1|196
1647881100000|2022-03-21 16:45:00|17203.1|17199.1|17213.1|17209.1|17217.1|17213.1|17197.6|17193.6|152
1647881400000|2022-03-21 16:50:00|17212.6|17208.6|17180.1|17176.1|17214.1|17210.1|17179.6|17175.6|171
1647881700000|2022-03-21 16:55:00|17181.1|17177.1|17170.1|17166.1|17197.6|17193.6|17170.1|17166.1|151
1647882000000|2022-03-21 17:00:00|17168.6|17164.6|17171.6|17167.6|17186.1|17182.1|17168.1|17164.1|153
1647882300000|2022-03-21 17:05:00|17171.1|17167.1|17179.1|17175.1|17183.1|17179.1|17168.6|17164.6|84
1647882600000|2022-03-21 17:10:00|17184.1|17180.1|17160.6|17156.6|17184.1|17180.1|17157.6|17153.6|154
1647882900000|2022-03-21 17:15:00|17162.6|17158.6|17141.6|17137.6|17163.1|17159.1|17141.6|17137.6|246
1647883200000|2022-03-21 17:20:00|17140.6|17136.6|17153.1|17149.1|17155.1|17151.1|17138.1|17134.1|184
1647883500000|2022-03-21 17:25:00|17147.1|17143.1|17151.1|17147.1|17159.1|17155.1|17147.1|17143.1|36
1647883800000|2022-03-21 17:30:00|17150.1|17146.1|17173.6|17169.6|17179.6|17175.6|17150.1|17146.1|150
1647884100000|2022-03-21 17:35:00|17170.1|17166.1|17179.6|17175.6|17187.6|17183.6|17167.6|17163.6|70
1647884400000|2022-03-21 17:40:00|17177.1|17173.1|17165.6|17161.6|17183.1|17179.1|17165.6|17161.6|28
1647884700000|2022-03-21 17:45:00|17175.1|17171.1|17182.1|17178.1|17184.6|17180.6|17169.6|17165.6|43
1647885000000|2022-03-21 17:50:00|17184.6|17180.6|17190.1|17186.1|17190.6|17186.6|17178.1|17174.1|73
1647885300000|2022-03-21 17:55:00|17183.6|17179.6|17184.6|17180.6|17184.6|17180.6|17175.6|17171.6|25
1647885600000|2022-03-21 18:00:00|17183.6|17179.6|17178.1|17174.1|17193.1|17189.1|17175.6|17171.6|83
1647885900000|2022-03-21 18:05:00|17176.1|17172.1|17186.6|17182.6|17187.6|17183.6|17174.6|17170.6|65
1647886200000|2022-03-21 18:10:00|17185.6|17181.6|17176.6|17172.6|17190.1|17186.1|17176.6|17172.6|37
1647886500000|2022-03-21 18:15:00|17181.1|17177.1|17188.6|17184.6|17188.6|17184.6|17174.1|17170.1|64
1647886800000|2022-03-21 18:20:00|17188.1|17184.1|17209.1|17205.1|17213.1|17209.1|17188.1|17184.1|192
1647887100000|2022-03-21 18:25:00|17208.1|17204.1|17214.6|17210.6|17217.6|17213.6|17199.6|17195.6|119
1647887400000|2022-03-21 18:30:00|17217.6|17213.6|17208.6|17204.6|17217.6|17213.6|17207.6|17203.6|28
1647887700000|2022-03-21 18:35:00|17211.1|17207.1|17214.1|17210.1|17214.1|17210.1|17204.1|17200.1|24
1647888000000|2022-03-21 18:40:00|17206.6|17202.6|17216.1|17212.1|17217.6|17213.6|17203.1|17199.1|50
1647888300000|2022-03-21 18:45:00|17216.6|17212.6|17212.6|17208.6|17222.1|17218.1|17208.1|17204.1|54
1647888600000|2022-03-21 18:50:00|17209.6|17205.6|17207.6|17203.6|17217.6|17213.6|17207.6|17203.6|37
1647888900000|2022-03-21 18:55:00|17211.1|17207.1|17193.6|17189.6|17211.1|17207.1|17190.1|17186.1|124
1647889200000|2022-03-21 19:00:00|17190.6|17186.6|17189.1|17185.1|17191.6|17187.6|17186.6|17182.6|48
1647889500000|2022-03-21 19:05:00|17189.6|17185.6|17192.1|17188.1|17196.1|17192.1|17187.6|17183.6|22
1647889800000|2022-03-21 19:10:00|17194.1|17190.1|17205.6|17201.6|17205.6|17201.6|17194.1|17190.1|29
1647890100000|2022-03-21 19:15:00|17207.6|17203.6|17204.1|17200.1|17214.1|17210.1|17201.1|17197.1|75
1647890400000|2022-03-21 19:20:00|17204.6|17200.6|17206.6|17202.6|17206.6|17202.6|17197.6|17193.6|14
1647890700000|2022-03-21 19:25:00|17206.1|17202.1|17209.1|17205.1|17209.1|17205.1|17204.1|17200.1|22
1647891000000|2022-03-21 19:30:00|17206.1|17202.1|17206.1|17202.1|17216.6|17212.6|17202.1|17198.1|111
1647891300000|2022-03-21 19:35:00|17208.6|17204.6|17209.6|17205.6|17214.1|17210.1|17203.6|17199.6|71
1647891600000|2022-03-21 19:40:00|17204.6|17200.6|17207.1|17203.1|17209.1|17205.1|17195.6|17191.6|24
1647891900000|2022-03-21 19:45:00|17203.6|17199.6|17185.6|17181.6|17206.1|17202.1|17185.6|17181.6|43
1647892200000|2022-03-21 19:50:00|17189.1|17185.1|17207.6|17203.6|17210.1|17206.1|17189.1|17185.1|111
1647892500000|2022-03-21 19:55:00|17209.6|17205.6|17197.1|17193.1|17219.1|17215.1|17197.1|17193.1|260
1647892800000|2022-03-21 20:00:00|17196.6|17192.6|17200.6|17196.6|17202.1|17198.1|17196.1|17192.1|70
1647893100000|2022-03-21 20:05:00|17196.6|17192.6|17196.6|17192.6|17201.1|17197.1|17195.1|17191.1|17
1647893400000|2022-03-21 20:10:00|17198.1|17194.1|17202.1|17198.1|17202.1|17198.1|17198.1|17194.1|19
1647894000000|2022-03-21 20:20:00|17204.6|17200.6|17201.1|17197.1|17204.6|17200.6|17201.1|17197.1|6
1647894300000|2022-03-21 20:25:00|17201.6|17197.6|17198.1|17194.1|17201.6|17197.6|17198.1|17194.1|3
1647894600000|2022-03-21 20:30:00|17194.6|17190.6|17198.1|17194.1|17199.6|17195.6|17191.6|17187.6|15
1647895200000|2022-03-21 20:40:00|17193.6|17189.6|17200.1|17196.1|17200.6|17196.6|17193.6|17189.6|33
1647895500000|2022-03-21 20:45:00|17194.6|17190.6|17196.1|17192.1|17199.6|17195.6|17191.6|17187.6|83
1647895800000|2022-03-21 20:50:00|17195.6|17191.6|17198.6|17194.6|17200.1|17196.1|17192.6|17188.6|51
1647896100000|2022-03-21 20:55:00|17197.1|17193.1|17193.6|17189.6|17199.6|17195.6|17192.6|17188.6|21
1647896400000|2022-03-21 21:00:00|17187.6|17183.6|17182.1|17178.1|17187.6|17183.6|17181.1|17177.1|19
1647897000000|2022-03-21 21:10:00|17189.1|17171.1|17189.1|17171.1|17189.1|17171.1|17189.1|17171.1|9296442
1647897300000|2022-03-21 21:15:00|17189|17171|17187.5|17169.5|17189|17171|17186.3|17168.3|0
1647897600000|2022-03-21 21:20:00|17188.3|17170.3|17186.6|17168.6|17188.3|17170.3|17186.6|17168.6|0
1647897900000|2022-03-21 21:25:00|17186.7|17168.7|17186.9|17168.9|17186.9|17168.9|17186.6|17168.6|0
1647898200000|2022-03-21 21:30:00|17185.8|17167.8|17185.6|17167.6|17187.2|17169.2|17185.6|17167.6|0
1647898500000|2022-03-21 21:35:00|17186.8|17168.8|17185|17167|17186.8|17168.8|17183.8|17165.8|0
1647898800000|2022-03-21 21:40:00|17185.3|17167.3|17184.7|17166.7|17186.2|17168.2|17184.7|17166.7|0
1647899100000|2022-03-21 21:45:00|17184.6|17166.6|17185.5|17167.5|17185.9|17167.9|17184.2|17166.2|0
1647899400000|2022-03-21 21:50:00|17185.3|17167.3|17186.3|17168.3|17186.3|17168.3|17185|17167|0
1647899700000|2022-03-21 21:55:00|17186.4|17168.4|17188.1|17170.1|17188.1|17170.1|17186.4|17168.4|0
1647900000000|2022-03-21 22:00:00|17186|17168|17179.6|17161.6|17188.1|17170.1|17178.6|17160.6|0
1647900300000|2022-03-21 22:05:00|17179.9|17161.9|17178.6|17160.6|17183|17165|17177.2|17159.2|0
1647900600000|2022-03-21 22:10:00|17178.9|17160.9|17179.9|17161.9|17182.3|17164.3|17178.9|17160.9|0
1647900900000|2022-03-21 22:15:00|17179.6|17161.6|17178.9|17160.9|17180.3|17162.3|17178.2|17160.2|0
1647901200000|2022-03-21 22:20:00|17178.6|17160.6|17175.4|17157.4|17178.9|17160.9|17174.8|17156.8|0
1647901500000|2022-03-21 22:25:00|17175.8|17157.8|17175.9|17157.9|17176.8|17158.8|17175.1|17157.1|0
1647901800000|2022-03-21 22:30:00|17175.2|17157.2|17172.5|17154.5|17175.9|17157.9|17171.1|17153.1|0
1647902100000|2022-03-21 22:35:00|17172.8|17154.8|17175.3|17157.3|17175.3|17157.3|17172.6|17154.6|0
1647902400000|2022-03-21 22:40:00|17175.6|17157.6|17176.6|17158.6|17176.6|17158.6|17175.6|17157.6|0
1647902700000|2022-03-21 22:45:00|17175.9|17157.9|17173.2|17155.2|17175.9|17157.9|17171.9|17153.9|0
1647903000000|2022-03-21 22:50:00|17173.6|17155.6|17176.6|17158.6|17176.6|17158.6|17173.2|17155.2|0
1647903300000|2022-03-21 22:55:00|17175.9|17157.9|17172.6|17154.6|17175.9|17157.9|17172.6|17154.6|0
1647903600000|2022-03-21 23:00:00|17172.2|17154.2|17172.8|17154.8|17173.9|17155.9|17171.4|17153.4|0
1647903900000|2022-03-21 23:05:00|17172.1|17154.1|17171.1|17153.1|17173.4|17155.4|17170.5|17152.5|0
1647904200000|2022-03-21 23:10:00|17171.8|17153.8|17166.4|17148.4|17171.8|17153.8|17165.1|17147.1|0
1647904500000|2022-03-21 23:15:00|17165.7|17147.7|17168.4|17150.4|17168.4|17150.4|17165.1|17147.1|0
1647904800000|2022-03-21 23:20:00|17168.8|17150.8|17168.6|17150.6|17169.7|17151.7|17166.3|17148.3|0
1647905100000|2022-03-21 23:25:00|17169|17151|17170.3|17152.3|17171.7|17153.7|17165.6|17147.6|0
1647905400000|2022-03-21 23:30:00|17170.7|17152.7|17169|17151|17171|17153|17167|17149|0
1647905700000|2022-03-21 23:35:00|17168.3|17150.3|17169.7|17151.7|17169.7|17151.7|17167.6|17149.6|0
1647906000000|2022-03-21 23:40:00|17169|17151|17164.9|17146.9|17170.3|17152.3|17163.6|17145.6|0
1647906300000|2022-03-21 23:45:00|17165.6|17147.6|17162.9|17144.9|17165.6|17147.6|17162.9|17144.9|0
1647906600000|2022-03-21 23:50:00|17163.6|17145.6|17160.9|17142.9|17166.3|17148.3|17160.2|17142.2|0
1647906900000|2022-03-21 23:55:00|17160.2|17142.2|17154.7|17136.7|17160.2|17142.2|17154.7|17136.7|0
1647907200000|2022-03-22 00:00:00|17153.4|17135.4|17152.4|17134.4|17154.5|17136.5|17148|17130|0
1647907500000|2022-03-22 00:05:00|17151.8|17133.8|17150.4|17132.4|17153.8|17135.8|17147.7|17129.7|0
1647907800000|2022-03-22 00:10:00|17151.1|17133.1|17149.1|17131.1|17151.8|17133.8|17147.7|17129.7|0
1647908100000|2022-03-22 00:15:00|17148.7|17130.7|17149.5|17131.5|17151.1|17133.1|17142.6|17124.6|0
1647908400000|2022-03-22 00:20:00|17149.3|17131.3|17155.8|17137.8|17161.1|17143.1|17148.5|17130.5|0
1647908700000|2022-03-22 00:25:00|17155.6|17137.6|17152.4|17134.4|17160.7|17142.7|17152.4|17134.4|0
1647909000000|2022-03-22 00:30:00|17152.6|17134.6|17154.5|17136.5|17156.6|17138.6|17151|17133|0
1647909300000|2022-03-22 00:35:00|17154.8|17136.8|17147.9|17129.9|17154.8|17136.8|17145.7|17127.7|0
1647909600000|2022-03-22 00:40:00|17148.1|17130.1|17149.1|17131.1|17149.1|17131.1|17139|17121|0
1647909900000|2022-03-22 00:45:00|17149|17131|17146.2|17128.2|17149.1|17131.1|17140.6|17122.6|0
1647910200000|2022-03-22 00:50:00|17147.1|17129.1|17146.8|17128.8|17151.8|17133.8|17144.1|17126.1|0
1647910500000|2022-03-22 00:55:00|17145.9|17127.9|17142.3|17124.3|17146.8|17128.8|17139.6|17121.6|0
1647910800000|2022-03-22 01:00:00|17143.2|17125.2|17156.1|17152.1|17176.1|17172.1|17138.6|17125.2|384
1647911100000|2022-03-22 01:05:00|17157.1|17153.1|17153.1|17149.1|17160.6|17156.6|17149.1|17145.1|185
1647911400000|2022-03-22 01:10:00|17153.6|17149.6|17153.1|17149.1|17154.6|17150.6|17149.6|17145.6|134
1647911700000|2022-03-22 01:15:00|17156.6|17152.6|17150.1|17146.1|17156.6|17152.6|17125.1|17121.1|442
1647912000000|2022-03-22 01:20:00|17147.6|17143.6|17151.6|17147.6|17160.6|17156.6|17146.1|17142.1|104
1647912300000|2022-03-22 01:25:00|17153.6|17149.6|17156.6|17152.6|17156.6|17152.6|17147.6|17143.6|129
1647912600000|2022-03-22 01:30:00|17154.6|17150.6|17163.6|17159.6|17172.6|17168.6|17154.1|17150.1|140
1647912900000|2022-03-22 01:35:00|17163.1|17159.1|17176.1|17172.1|17176.1|17172.1|17163.1|17159.1|135
1647913200000|2022-03-22 01:40:00|17171.1|17167.1|17158.1|17154.1|17175.6|17171.6|17156.1|17152.1|205
1647913500000|2022-03-22 01:45:00|17155.1|17151.1|17146.1|17142.1|17155.1|17151.1|17143.6|17139.6|157
1647913800000|2022-03-22 01:50:00|17146.6|17142.6|17145.6|17141.6|17152.1|17148.1|17142.1|17138.1|98
1647914100000|2022-03-22 01:55:00|17138.1|17134.1|17150.6|17146.6|17150.6|17146.6|17138.1|17134.1|29
1647914400000|2022-03-22 02:00:00|17147.6|17143.6|17144.6|17140.6|17151.6|17147.6|17137.6|17133.6|70
1647914700000|2022-03-22 02:05:00|17144.1|17140.1|17143.1|17139.1|17144.1|17140.1|17134.1|17130.1|51
1647915000000|2022-03-22 02:10:00|17142.6|17138.6|17148.1|17144.1|17153.6|17149.6|17142.1|17138.1|76
1647915300000|2022-03-22 02:15:00|17146.1|17142.1|17145.1|17141.1|17146.1|17142.1|17140.6|17136.6|27
1647915600000|2022-03-22 02:20:00|17144.6|17140.6|17140.1|17136.1|17146.6|17142.6|17139.6|17135.6|50
1647915900000|2022-03-22 02:25:00|17142.1|17138.1|17135.6|17131.6|17143.6|17139.6|17134.1|17130.1|56
1647916200000|2022-03-22 02:30:00|17132.6|17128.6|17139.6|17135.6|17140.6|17136.6|17132.6|17128.6|90
1647916500000|2022-03-22 02:35:00|17137.1|17133.1|17145.6|17141.6|17147.6|17143.6|17137.1|17133.1|175
1647916800000|2022-03-22 02:40:00|17147.1|17143.1|17151.1|17147.1|17151.1|17147.1|17146.1|17142.1|35
1647917100000|2022-03-22 02:45:00|17152.6|17148.6|17161.1|17157.1|17162.6|17158.6|17152.1|17148.1|124
1647917400000|2022-03-22 02:50:00|17160.6|17156.6|17188.1|17184.1|17194.1|17190.1|17160.6|17156.6|254
1647917700000|2022-03-22 02:55:00|17187.6|17183.6|17192.6|17188.6|17193.6|17189.6|17186.1|17182.1|118
1647918000000|2022-03-22 03:00:00|17191.1|17187.1|17175.6|17171.6|17196.1|17192.1|17174.6|17170.6|158
1647918300000|2022-03-22 03:05:00|17172.1|17168.1|17172.1|17168.1|17181.6|17177.6|17169.6|17165.6|109
1647918600000|2022-03-22 03:10:00|17172.6|17168.6|17158.1|17154.1|17172.6|17168.6|17157.1|17153.1|110
1647918900000|2022-03-22 03:15:00|17162.6|17158.6|17166.1|17162.1|17170.1|17166.1|17158.6|17154.6|58
1647919200000|2022-03-22 03:20:00|17170.1|17166.1|17172.1|17168.1|17172.6|17168.6|17165.1|17161.1|50
1647919500000|2022-03-22 03:25:00|17172.6|17168.6|17172.6|17168.6|17176.1|17172.1|17165.6|17161.6|74
1647919800000|2022-03-22 03:30:00|17174.1|17170.1|17141.6|17137.6|17176.1|17172.1|17141.6|17137.6|324
1647920100000|2022-03-22 03:35:00|17141.1|17137.1|17145.1|17141.1|17157.6|17153.6|17133.6|17129.6|461
1647920400000|2022-03-22 03:40:00|17143.1|17139.1|17154.6|17150.6|17156.6|17152.6|17142.6|17138.6|163
1647920700000|2022-03-22 03:45:00|17155.1|17151.1|17123.1|17119.1|17155.1|17151.1|17093.6|17089.6|5556
1647921000000|2022-03-22 03:50:00|17124.6|17120.6|17131.1|17127.1|17155.6|17151.6|17121.1|17117.1|2768
1647921300000|2022-03-22 03:55:00|17130.6|17126.6|17084.6|17080.6|17136.1|17132.1|17082.1|17078.1|1864
1647921600000|2022-03-22 04:00:00|17085.6|17081.6|17078.1|17074.1|17093.6|17089.6|17068.1|17064.1|1821
1647921900000|2022-03-22 04:05:00|17077.1|17073.1|17079.1|17075.1|17104.1|17100.1|17074.1|17070.1|1124
1647922200000|2022-03-22 04:10:00|17077.1|17073.1|17081.1|17077.1|17097.6|17093.6|17071.1|17067.1|731
1647922500000|2022-03-22 04:15:00|17082.1|17078.1|17084.6|17080.6|17098.6|17094.6|17076.1|17072.1|698
1647922800000|2022-03-22 04:20:00|17084.1|17080.1|17062.6|17058.6|17084.1|17080.1|17056.1|17052.1|733
1647923100000|2022-03-22 04:25:00|17061.1|17057.1|17073.1|17069.1|17076.1|17072.1|17052.1|17048.1|812
1647923400000|2022-03-22 04:30:00|17070.1|17066.1|17077.6|17073.6|17085.6|17081.6|17066.6|17062.6|521
1647923700000|2022-03-22 04:35:00|17076.6|17072.6|17082.1|17078.1|17095.6|17091.6|17072.1|17068.1|389
1647924000000|2022-03-22 04:40:00|17083.1|17079.1|17057.1|17053.1|17091.1|17087.1|17054.6|17050.6|523
1647924300000|2022-03-22 04:45:00|17056.4|17052.4|17053.9|17049.9|17062.4|17058.4|17046.1|17042.1|1058
1647924600000|2022-03-22 04:50:00|17053.6|17049.6|17063.1|17059.1|17067.4|17063.4|17053.1|17049.1|451
1647924900000|2022-03-22 04:55:00|17061.4|17057.4|17070.4|17066.4|17076.1|17072.1|17044.4|17040.4|394
1647925200000|2022-03-22 05:00:00|17070.1|17066.1|17061.1|17057.1|17078.4|17074.4|17052.6|17048.6|629
1647925500000|2022-03-22 05:05:00|17060.9|17056.9|17037.9|17033.9|17062.1|17058.1|17035.1|17031.1|781
1647925800000|2022-03-22 05:10:00|17038.4|17034.4|17034.9|17030.9|17045.6|17041.6|17033.6|17029.6|722
1647926100000|2022-03-22 05:15:00|17034.6|17030.6|17044.6|17040.6|17050.1|17046.1|17031.1|17027.1|787
1647926400000|2022-03-22 05:20:00|17045.1|17041.1|17040.9|17036.9|17054.6|17050.6|17039.1|17035.1|531
1647926700000|2022-03-22 05:25:00|17041.4|17037.4|17051.9|17047.9|17059.9|17055.9|17040.4|17036.4|535
1647927000000|2022-03-22 05:30:00|17051.6|17047.6|17064.9|17060.9|17071.1|17067.1|17051.6|17047.6|776
1647927300000|2022-03-22 05:35:00|17065.1|17061.1|17082.4|17078.4|17089.1|17085.1|17057.9|17053.9|673
1647927600000|2022-03-22 05:40:00|17082.6|17078.6|17084.9|17080.9|17087.6|17083.6|17073.1|17069.1|332
1647927900000|2022-03-22 05:45:00|17085.1|17081.1|17087.9|17083.9|17097.9|17093.9|17074.9|17070.9|461
1647928200000|2022-03-22 05:50:00|17087.4|17083.4|17099.6|17095.6|17100.1|17096.1|17083.1|17079.1|386
1647928500000|2022-03-22 05:55:00|17099.9|17095.9|17089.4|17085.4|17106.1|17102.1|17087.1|17083.1|344
1647928800000|2022-03-22 06:00:00|17089.6|17085.6|17081.1|17077.1|17097.1|17093.1|17076.4|17072.4|436
1647929100000|2022-03-22 06:05:00|17080.9|17076.9|17079.4|17075.4|17084.9|17080.9|17070.9|17066.9|555
1647929400000|2022-03-22 06:10:00|17079.1|17075.1|17088.9|17084.9|17093.6|17089.6|17068.9|17064.9|801
1647929700000|2022-03-22 06:15:00|17089.1|17085.1|17074.9|17070.9|17093.4|17089.4|17074.4|17070.4|505
1647930000000|2022-03-22 06:20:00|17074.4|17070.4|17063.6|17059.6|17078.6|17074.6|17060.4|17056.4|562
1647930300000|2022-03-22 06:25:00|17063.9|17059.9|17050.6|17046.6|17071.1|17067.1|17048.4|17044.4|294
1647930600000|2022-03-22 06:30:00|17051.9|17047.9|17048.1|17044.1|17056.4|17052.4|17042.1|17038.1|494
1647930900000|2022-03-22 06:35:00|17048.4|17044.4|17062.4|17058.4|17065.6|17061.6|17045.4|17041.4|334
1647931200000|2022-03-22 06:40:00|17062.6|17058.6|17058.9|17054.9|17069.1|17065.1|17052.9|17048.9|266
1647931500000|2022-03-22 06:45:00|17059.1|17055.1|17073.6|17069.6|17078.1|17074.1|17055.4|17051.4|323
1647931800000|2022-03-22 06:50:00|17073.9|17069.9|17077.6|17073.6|17078.6|17074.6|17069.4|17065.4|325
1647932100000|2022-03-22 06:55:00|17077.4|17073.4|17079.4|17075.4|17085.6|17081.6|17076.9|17072.9|209
1647932400000|2022-03-22 07:00:00|17079.1|17075.1|17063.1|17059.1|17085.9|17081.9|17046.1|17042.1|599
1647932700000|2022-03-22 07:05:00|17063.4|17059.4|17090.4|17086.4|17091.1|17087.1|17054.4|17050.4|393
1647933000000|2022-03-22 07:10:00|17091.4|17087.4|17171.4|17167.4|17191.4|17187.4|17088.6|17084.6|3020
1647933300000|2022-03-22 07:15:00|17171.1|17167.1|17181.6|17177.6|17204.6|17200.6|17166.1|17162.1|2372
1647933600000|2022-03-22 07:20:00|17181.1|17177.1|17183.6|17179.6|17197.9|17193.9|17170.4|17166.4|910
1647933900000|2022-03-22 07:25:00|17183.4|17179.4|17198.4|17194.4|17200.6|17196.6|17175.1|17171.1|964
1647934200000|2022-03-22 07:30:00|17198.1|17194.1|17216.9|17212.9|17224.1|17220.1|17196.9|17192.9|1411
1647934500000|2022-03-22 07:35:00|17217.1|17213.1|17228.6|17224.6|17228.6|17224.6|17201.6|17197.6|871
1647934800000|2022-03-22 07:40:00|17228.4|17224.4|17264.6|17260.6|17266.1|17262.1|17225.4|17221.4|1288
1647935100000|2022-03-22 07:45:00|17264.1|17260.1|17258.9|17254.9|17276.6|17272.6|17246.9|17242.9|1189
1647935400000|2022-03-22 07:50:00|17258.1|17254.1|17268.6|17264.6|17271.4|17267.4|17244.6|17240.6|890
1647935700000|2022-03-22 07:55:00|17268.4|17264.4|17273.9|17269.9|17284.4|17280.4|17263.9|17259.9|1014
1647936000000|2022-03-22 08:00:00|17274.4|17270.4|17294.6|17290.6|17295.9|17291.9|17268.9|17264.9|1034
1647936300000|2022-03-22 08:05:00|17294.9|17290.9|17308.1|17304.1|17308.1|17304.1|17287.4|17283.4|894
1647936600000|2022-03-22 08:10:00|17307.9|17303.9|17305.4|17301.4|17314.6|17310.6|17286.4|17282.4|1743
1647936900000|2022-03-22 08:15:00|17305.6|17301.6|17299.4|17295.4|17311.4|17307.4|17292.1|17288.1|1139
1647937200000|2022-03-22 08:20:00|17299.6|17295.6|17328.6|17324.6|17329.6|17325.6|17299.6|17295.6|1301
1647937500000|2022-03-22 08:25:00|17328.4|17324.4|17334.9|17330.9|17337.4|17333.4|17325.6|17321.6|1694
1647937800000|2022-03-22 08:30:00|17335.1|17331.1|17334.4|17330.4|17354.4|17350.4|17329.6|17325.6|1577
1647938100000|2022-03-22 08:35:00|17334.1|17330.1|17322.9|17318.9|17336.1|17332.1|17306.4|17302.4|1401
1647938400000|2022-03-22 08:40:00|17323.1|17319.1|17317.6|17313.6|17323.6|17319.6|17301.6|17297.6|1295
1647938700000|2022-03-22 08:45:00|17317.9|17313.9|17306.6|17302.6|17328.6|17324.6|17299.9|17295.9|1128
1647939000000|2022-03-22 08:50:00|17306.4|17302.4|17280.6|17276.6|17306.4|17302.4|17277.9|17273.9|1064
1647939300000|2022-03-22 08:55:00|17279.6|17275.6|17286.6|17282.6|17304.4|17300.4|17277.9|17273.9|1093
1647939600000|2022-03-22 09:00:00|17286.1|17282.1|17284.4|17280.4|17297.1|17293.1|17282.9|17278.9|864
1647939900000|2022-03-22 09:05:00|17284.6|17280.6|17295.6|17291.6|17305.6|17301.6|17260.6|17256.6|888
1647940200000|2022-03-22 09:10:00|17294.6|17290.6|17315.1|17311.1|17317.9|17313.9|17293.4|17289.4|770
1647940500000|2022-03-22 09:15:00|17314.9|17310.9|17306.4|17302.4|17325.9|17321.9|17301.4|17297.4|954
1647940800000|2022-03-22 09:20:00|17305.9|17301.9|17314.4|17310.4|17319.9|17315.9|17288.6|17284.6|845
1647941100000|2022-03-22 09:25:00|17314.6|17310.6|17312.9|17308.9|17319.4|17315.4|17305.1|17301.1|842
1647941400000|2022-03-22 09:30:00|17312.6|17308.6|17323.4|17319.4|17328.9|17324.9|17310.4|17306.4|1325
1647941700000|2022-03-22 09:35:00|17323.6|17319.6|17324.6|17320.6|17329.9|17325.9|17316.1|17312.1|1037
1647942000000|2022-03-22 09:40:00|17324.9|17320.9|17341.4|17337.4|17343.9|17339.9|17321.9|17317.9|1179
1647942300000|2022-03-22 09:45:00|17340.9|17336.9|17338.9|17334.9|17344.1|17340.1|17329.9|17325.9|1494
1647942600000|2022-03-22 09:50:00|17338.6|17334.6|17351.6|17347.6|17352.4|17348.4|17336.1|17332.1|1204
1647942900000|2022-03-22 09:55:00|17351.4|17347.4|17352.6|17348.6|17356.6|17352.6|17348.1|17344.1|2142
1647943200000|2022-03-22 10:00:00|17352.4|17348.4|17344.9|17340.9|17354.6|17350.6|17337.4|17333.4|354
1647943500000|2022-03-22 10:05:00|17345.6|17341.6|17343.9|17339.9|17346.9|17342.9|17339.9|17335.9|138
1647943800000|2022-03-22 10:10:00|17349.8|17331.8|17349.9|17331.9|17355.1|17337.1|17344.7|17326.7|12068638
1647944100000|2022-03-22 10:15:00|17350.1|17332.1|17352|17334|17352.7|17334.7|17342.8|17324.8|0
1647944400000|2022-03-22 10:20:00|17352.2|17334.2|17356.5|17338.5|17360.6|17342.6|17352|17334|0
1647944700000|2022-03-22 10:25:00|17356.3|17338.3|17364.6|17346.6|17367|17349|17354.5|17336.5|0
1647945000000|2022-03-22 10:30:00|17364.5|17346.5|17371.6|17353.6|17374.1|17356.1|17362.1|17344.1|0
1647945300000|2022-03-22 10:35:00|17371.9|17353.9|17368.4|17350.4|17374.7|17356.7|17364.9|17346.9|0
1647945600000|2022-03-22 10:40:00|17368.2|17350.2|17359.9|17355.9|17368.2|17358.9|17346.4|17342.4|63
1647945900000|2022-03-22 10:45:00|17359.1|17355.1|17354.9|17350.9|17361.1|17357.1|17353.4|17349.4|39
1647946200000|2022-03-22 10:50:00|17355.1|17351.1|17354.9|17350.9|17357.9|17353.9|17349.6|17345.6|10
1647946500000|2022-03-22 10:55:00|17354.6|17350.6|17362.1|17358.1|17363.4|17359.4|17354.1|17350.1|14
1647946800000|2022-03-22 11:00:00|17361.9|17357.9|17353.6|17349.6|17362.6|17358.6|17351.4|17347.4|62
1647947100000|2022-03-22 11:05:00|17354.1|17350.1|17353.4|17349.4|17357.4|17353.4|17349.9|17345.9|22
1647947400000|2022-03-22 11:10:00|17353.6|17349.6|17354.9|17350.9|17356.9|17352.9|17353.6|17349.6|9
1647947700000|2022-03-22 11:15:00|17352.1|17348.1|17354.1|17350.1|17355.1|17351.1|17352.1|17348.1|69
1647948000000|2022-03-22 11:20:00|17356.1|17352.1|17356.1|17352.1|17364.1|17360.1|17356.1|17352.1|68
1647948300000|2022-03-22 11:25:00|17355.1|17351.1|17358.6|17354.6|17358.6|17354.6|17354.1|17350.1|18
1647948600000|2022-03-22 11:30:00|17357.6|17353.6|17361.1|17357.1|17365.1|17361.1|17357.1|17353.1|63
1647948900000|2022-03-22 11:35:00|17360.1|17356.1|17359.1|17355.1|17360.1|17356.1|17352.6|17348.6|36
1647949200000|2022-03-22 11:40:00|17358.6|17354.6|17371.1|17367.1|17371.1|17367.1|17358.6|17354.6|29
1647949500000|2022-03-22 11:45:00|17370.1|17366.1|17362.1|17358.1|17379.6|17375.6|17362.1|17358.1|79
1647949800000|2022-03-22 11:50:00|17361.1|17357.1|17366.6|17362.6|17366.6|17362.6|17358.1|17354.1|12
1647950100000|2022-03-22 11:55:00|17364.1|17360.1|17367.6|17363.6|17367.6|17363.6|17356.6|17352.6|19
1647950400000|2022-03-22 12:00:00|17370.1|17366.1|17363.1|17359.1|17375.1|17371.1|17363.1|17359.1|25
1647950700000|2022-03-22 12:05:00|17361.1|17357.1|17364.6|17360.6|17367.1|17363.1|17360.1|17356.1|27
1647951000000|2022-03-22 12:10:00|17363.6|17359.6|17359.6|17355.6|17370.1|17366.1|17359.6|17355.6|52
1647951300000|2022-03-22 12:15:00|17357.6|17353.6|17350.1|17346.1|17357.6|17353.6|17349.6|17345.6|90
1647951600000|2022-03-22 12:20:00|17349.6|17345.6|17354.6|17350.6|17354.6|17350.6|17348.6|17344.6|45
1647951900000|2022-03-22 12:25:00|17353.6|17349.6|17351.6|17347.6|17353.6|17349.6|17346.1|17342.1|36
1647952200000|2022-03-22 12:30:00|17354.1|17350.1|17351.6|17347.6|17354.1|17350.1|17349.6|17345.6|17
1647952500000|2022-03-22 12:35:00|17353.6|17349.6|17352.6|17348.6|17353.6|17349.6|17344.1|17340.1|72
1647952800000|2022-03-22 12:40:00|17349.6|17345.6|17349.1|17345.1|17349.6|17345.6|17349.1|17345.1|12
1647953100000|2022-03-22 12:45:00|17356.1|17352.1|17364.6|17360.6|17364.6|17360.6|17352.6|17348.6|57
1647953400000|2022-03-22 12:50:00|17358.1|17354.1|17356.1|17352.1|17363.6|17359.6|17355.1|17351.1|22
1647953700000|2022-03-22 12:55:00|17358.1|17354.1|17371.1|17367.1|17373.1|17369.1|17358.1|17354.1|41
1647954000000|2022-03-22 13:00:00|17369.1|17365.1|17376.1|17372.1|17379.6|17375.6|17369.1|17365.1|57
1647954300000|2022-03-22 13:05:00|17377.6|17373.6|17362.6|17358.6|17377.6|17373.6|17362.6|17358.6|50
1647954600000|2022-03-22 13:10:00|17364.1|17360.1|17362.1|17358.1|17382.6|17378.6|17362.1|17358.1|33
1647954900000|2022-03-22 13:15:00|17365.6|17361.6|17367.1|17363.1|17367.1|17363.1|17358.1|17354.1|47
1647955200000|2022-03-22 13:20:00|17366.1|17362.1|17368.6|17364.6|17368.6|17364.6|17361.1|17357.1|31
1647955500000|2022-03-22 13:25:00|17367.1|17363.1|17374.1|17370.1|17374.1|17370.1|17365.6|17361.6|27
1647955800000|2022-03-22 13:30:00|17373.1|17369.1|17390.6|17386.6|17399.1|17395.1|17369.6|17365.6|279
1647956100000|2022-03-22 13:35:00|17390.1|17386.1|17426.6|17422.6|17428.1|17424.1|17390.1|17386.1|294
1647956400000|2022-03-22 13:40:00|17427.1|17423.1|17425.6|17421.6|17439.1|17435.1|17417.1|17413.1|743
1647956700000|2022-03-22 13:45:00|17426.1|17422.1|17422.1|17418.1|17428.6|17424.6|17414.6|17410.6|274
1647957000000|2022-03-22 13:50:00|17421.6|17417.6|17432.1|17428.1|17432.1|17428.1|17413.1|17409.1|228
1647957300000|2022-03-22 13:55:00|17431.1|17427.1|17424.1|17420.1|17435.1|17431.1|17420.1|17416.1|172
1647957600000|2022-03-22 14:00:00|17425.6|17421.6|17428.6|17424.6|17439.6|17435.6|17424.6|17420.6|286
1647957900000|2022-03-22 14:05:00|17429.6|17425.6|17428.1|17424.1|17431.6|17427.6|17420.6|17416.6|362
1647958200000|2022-03-22 14:10:00|17429.6|17425.6|17407.6|17403.6|17432.6|17428.6|17407.1|17403.1|293
1647958500000|2022-03-22 14:15:00|17409.1|17405.1|17413.1|17409.1|17413.1|17409.1|17401.1|17397.1|210
1647958800000|2022-03-22 14:20:00|17413.6|17409.6|17419.1|17415.1|17419.1|17415.1|17403.6|17399.6|204
1647959100000|2022-03-22 14:25:00|17412.1|17408.1|17425.1|17421.1|17430.6|17426.6|17409.6|17405.6|114
1647959400000|2022-03-22 14:30:00|17427.1|17423.1|17433.1|17429.1|17439.1|17435.1|17426.1|17422.1|146
1647959700000|2022-03-22 14:35:00|17432.1|17428.1|17428.6|17424.6|17435.1|17431.1|17422.1|17418.1|194
1647960000000|2022-03-22 14:40:00|17430.6|17426.6|17421.1|17417.1|17433.1|17429.1|17421.1|17417.1|112
1647960300000|2022-03-22 14:45:00|17420.1|17416.1|17423.1|17419.1|17430.6|17426.6|17418.6|17414.6|97
1647960600000|2022-03-22 14:50:00|17424.1|17420.1|17419.1|17415.1|17428.1|17424.1|17417.6|17413.6|72
1647960900000|2022-03-22 14:55:00|17419.6|17415.6|17413.1|17409.1|17425.6|17421.6|17411.6|17407.6|67
1647961200000|2022-03-22 15:00:00|17414.6|17410.6|17409.6|17405.6|17416.6|17412.6|17403.6|17399.6|146
1647961500000|2022-03-22 15:05:00|17409.1|17405.1|17412.6|17408.6|17414.1|17410.1|17407.1|17403.1|95
1647961800000|2022-03-22 15:10:00|17411.1|17407.1|17407.6|17403.6|17415.6|17411.6|17403.6|17399.6|136
1647962100000|2022-03-22 15:15:00|17408.1|17404.1|17417.1|17413.1|17417.6|17413.6|17406.1|17402.1|103
1647962400000|2022-03-22 15:20:00|17415.6|17411.6|17420.1|17416.1|17420.1|17416.1|17410.1|17406.1|31
1647962700000|2022-03-22 15:25:00|17417.1|17413.1|17417.1|17413.1|17419.6|17415.6|17413.6|17409.6|20
1647963000000|2022-03-22 15:30:00|17417.6|17413.6|17410.6|17406.6|17418.1|17414.1|17403.6|17399.6|41
1647963300000|2022-03-22 15:35:00|17408.1|17404.1|17408.6|17404.6|17411.1|17407.1|17402.1|17398.1|48
1647963600000|2022-03-22 15:40:00|17408.1|17404.1|17397.6|17393.6|17413.6|17409.6|17397.6|17393.6|96
1647963900000|2022-03-22 15:45:00|17398.1|17394.1|17404.6|17400.6|17405.1|17401.1|17396.1|17392.1|54
1647964200000|2022-03-22 15:50:00|17406.6|17402.6|17400.6|17396.6|17409.1|17405.1|17399.1|17395.1|85
1647964500000|2022-03-22 15:55:00|17402.1|17398.1|17401.1|17397.1|17405.1|17401.1|17400.1|17396.1|57
1647964800000|2022-03-22 16:00:00|17399.6|17395.6|17409.6|17405.6|17410.6|17406.6|17397.6|17393.6|120
1647965100000|2022-03-22 16:05:00|17408.1|17404.1|17414.1|17410.1|17416.1|17412.1|17407.1|17403.1|116
1647965400000|2022-03-22 16:10:00|17413.6|17409.6|17419.1|17415.1|17419.1|17415.1|17411.6|17407.6|77
1647965700000|2022-03-22 16:15:00|17418.1|17414.1|17420.1|17416.1|17421.1|17417.1|17414.6|17410.6|150
1647966000000|2022-03-22 16:20:00|17418.1|17414.1|17415.1|17411.1|17418.1|17414.1|17405.6|17401.6|97
1647966300000|2022-03-22 16:25:00|17413.1|17409.1|17397.1|17393.1|17413.6|17409.6|17397.1|17393.1|108
1647966600000|2022-03-22 16:30:00|17398.6|17394.6|17400.1|17396.1|17400.1|17396.1|17392.1|17388.1|145
1647966900000|2022-03-22 16:35:00|17404.1|17400.1|17415.1|17411.1|17415.6|17411.6|17404.1|17400.1|114
1647967200000|2022-03-22 16:40:00|17414.1|17410.1|17407.1|17403.1|17416.1|17412.1|17403.1|17399.1|58
1647967500000|2022-03-22 16:45:00|17403.6|17399.6|17413.1|17409.1|17414.1|17410.1|17403.6|17399.6|22
1647967800000|2022-03-22 16:50:00|17413.6|17409.6|17414.1|17410.1|17415.6|17411.6|17411.1|17407.1|18
1647968100000|2022-03-22 16:55:00|17412.6|17408.6|17412.1|17408.1|17413.6|17409.6|17411.6|17407.6|11
1647968400000|2022-03-22 17:00:00|17412.6|17408.6|17419.1|17415.1|17420.6|17416.6|17411.1|17407.1|68
1647968700000|2022-03-22 17:05:00|17418.6|17414.6|17422.6|17418.6|17423.1|17419.1|17417.1|17413.1|152
1647969000000|2022-03-22 17:10:00|17420.6|17416.6|17436.6|17432.6|17441.1|17437.1|17420.6|17416.6|136
1647969300000|2022-03-22 17:15:00|17438.1|17434.1|17435.6|17431.6|17441.1|17437.1|17433.1|17429.1|237
1647969600000|2022-03-22 17:20:00|17434.1|17430.1|17423.6|17419.6|17434.1|17430.1|17423.6|17419.6|38
1647969900000|2022-03-22 17:25:00|17422.6|17418.6|17423.1|17419.1|17425.6|17421.6|17421.6|17417.6|20
1647970200000|2022-03-22 17:30:00|17425.6|17421.6|17434.1|17430.1|17434.1|17430.1|17425.6|17421.6|48
1647970500000|2022-03-22 17:35:00|17433.1|17429.1|17432.1|17428.1|17435.1|17431.1|17425.6|17421.6|83
1647970800000|2022-03-22 17:40:00|17429.1|17425.1|17428.6|17424.6|17431.6|17427.6|17425.1|17421.1|47
1647971100000|2022-03-22 17:45:00|17427.1|17423.1|17425.1|17421.1|17427.6|17423.6|17421.6|17417.6|44
1647971400000|2022-03-22 17:50:00|17425.6|17421.6|17424.6|17420.6|17427.1|17423.1|17421.6|17417.6|100
1647971700000|2022-03-22 17:55:00|17425.6|17421.6|17425.6|17421.6|17427.1|17423.1|17422.6|17418.6|27
1647972000000|2022-03-22 18:00:00|17424.6|17420.6|17412.1|17408.1|17424.6|17420.6|17410.1|17406.1|131
1647972300000|2022-03-22 18:05:00|17411.6|17407.6|17412.1|17408.1|17414.6|17410.6|17408.6|17404.6|160
1647972600000|2022-03-22 18:10:00|17410.1|17406.1|17414.6|17410.6|17416.6|17412.6|17409.1|17405.1|39
1647972900000|2022-03-22 18:15:00|17407.6|17403.6|17416.1|17412.1|17416.6|17412.6|17406.6|17402.6|71
1647973200000|2022-03-22 18:20:00|17416.6|17412.6|17393.1|17389.1|17420.1|17416.1|17393.1|17389.1|179
1647973500000|2022-03-22 18:25:00|17392.6|17388.6|17380.1|17376.1|17392.6|17388.6|17371.6|17367.6|349
1647973800000|2022-03-22 18:30:00|17379.6|17375.6|17387.6|17383.6|17387.6|17383.6|17364.6|17360.6|364
1647974100000|2022-03-22 18:35:00|17390.1|17386.1|17374.6|17370.6|17392.1|17388.1|17373.1|17369.1|149
1647974400000|2022-03-22 18:40:00|17372.6|17368.6|17369.6|17365.6|17375.6|17371.6|17367.1|17363.1|151
1647974700000|2022-03-22 18:45:00|17370.1|17366.1|17360.1|17356.1|17373.1|17369.1|17359.1|17355.1|165
1647975000000|2022-03-22 18:50:00|17360.6|17356.6|17367.1|17363.1|17369.6|17365.6|17359.6|17355.6|98
1647975300000|2022-03-22 18:55:00|17366.6|17362.6|17364.1|17360.1|17374.1|17370.1|17364.1|17360.1|77
1647975600000|2022-03-22 19:00:00|17365.1|17361.1|17370.1|17366.1|17370.6|17366.6|17364.6|17360.6|26
1647975900000|2022-03-22 19:05:00|17369.1|17365.1|17369.1|17365.1|17370.1|17366.1|17364.1|17360.1|58
1647976200000|2022-03-22 19:10:00|17365.6|17361.6|17366.1|17362.1|17367.6|17363.6|17359.1|17355.1|103
1647976500000|2022-03-22 19:15:00|17370.1|17366.1|17363.6|17359.6|17372.1|17368.1|17363.6|17359.6|59
1647976800000|2022-03-22 19:20:00|17365.6|17361.6|17364.6|17360.6|17365.6|17361.6|17357.6|17353.6|27
1647977100000|2022-03-22 19:25:00|17366.6|17362.6|17366.1|17362.1|17368.6|17364.6|17362.1|17358.1|55
1647977400000|2022-03-22 19:30:00|17361.6|17357.6|17370.1|17366.1|17370.6|17366.6|17359.6|17355.6|33
1647977700000|2022-03-22 19:35:00|17371.1|17367.1|17371.1|17367.1|17376.1|17372.1|17369.6|17365.6|40
1647978000000|2022-03-22 19:40:00|17367.1|17363.1|17372.1|17368.1|17372.1|17368.1|17363.1|17359.1|43
1647978300000|2022-03-22 19:45:00|17374.1|17370.1|17381.1|17377.1|17383.1|17379.1|17371.6|17367.6|147
1647978600000|2022-03-22 19:50:00|17381.6|17377.6|17365.6|17361.6|17385.6|17381.6|17365.6|17361.6|32
1647978900000|2022-03-22 19:55:00|17365.1|17361.1|17373.6|17369.6|17375.1|17371.1|17358.6|17354.6|206
1647979200000|2022-03-22 20:00:00|17372.1|17368.1|17369.6|17365.6|17373.1|17369.1|17366.6|17362.6|52
1647979500000|2022-03-22 20:05:00|17372.1|17368.1|17370.1|17366.1|17373.1|17369.1|17365.1|17361.1|23
1647979800000|2022-03-22 20:10:00|17367.6|17363.6|17364.1|17360.1|17367.6|17363.6|17362.1|17358.1|14
1647980100000|2022-03-22 20:15:00|17367.6|17363.6|17367.1|17363.1|17369.1|17365.1|17367.1|17363.1|6
1647980400000|2022-03-22 20:20:00|17370.1|17366.1|17373.6|17369.6|17373.6|17369.6|17369.6|17365.6|7
1647980700000|2022-03-22 20:25:00|17375.1|17371.1|17375.1|17371.1|17375.1|17371.1|17370.6|17366.6|6
1647981000000|2022-03-22 20:30:00|17372.6|17368.6|17376.1|17372.1|17376.1|17372.1|17371.1|17367.1|15
1647981300000|2022-03-22 20:35:00|17374.1|17370.1|17377.1|17373.1|17377.1|17373.1|17374.1|17370.1|4
1647981600000|2022-03-22 20:40:00|17374.6|17370.6|17365.6|17361.6|17375.1|17371.1|17365.6|17361.6|25
1647981900000|2022-03-22 20:45:00|17371.6|17367.6|17372.6|17368.6|17377.6|17373.6|17366.1|17362.1|66
1647982200000|2022-03-22 20:50:00|17369.1|17365.1|17369.1|17365.1|17373.6|17369.6|17367.1|17363.1|83
1647982500000|2022-03-22 20:55:00|17370.6|17366.6|17370.6|17366.6|17370.6|17366.6|17370.6|17366.6|1
1647983100000|2022-03-22 21:05:00|||||||||6
1647983400000|2022-03-22 21:10:00|17377.6|17359.6|17377.6|17359.6|17377.6|17359.6|17377.6|17359.6|12150105
1647983700000|2022-03-22 21:15:00|17376.8|17358.8|17376.8|17358.8|17377.6|17359.6|17376.7|17358.7|0
1647984000000|2022-03-22 21:20:00|17377.1|17359.1|17375.1|17357.1|17377.1|17359.1|17375.1|17357.1|0
1647984300000|2022-03-22 21:25:00|17375.4|17357.4|17378.7|17360.7|17378.7|17360.7|17375.4|17357.4|0
1647984600000|2022-03-22 21:30:00|17379.4|17361.4|17376.7|17358.7|17379.4|17361.4|17376.7|17358.7|0
1647984900000|2022-03-22 21:35:00|17376.9|17358.9|17376.2|17358.2|17376.9|17358.9|17376.2|17358.2|0
1647985200000|2022-03-22 21:40:00|17376.3|17358.3|17376.3|17358.3|17376.3|17358.3|17375.8|17357.8|0
1647985500000|2022-03-22 21:45:00|17376.5|17358.5|17376.6|17358.6|17377.1|17359.1|17376.3|17358.3|0
1647985800000|2022-03-22 21:50:00|17377.1|17359.1|17377.4|17359.4|17377.9|17359.9|17376.2|17358.2|0
1647986100000|2022-03-22 21:55:00|17377.3|17359.3|17376.7|17358.7|17377.5|17359.5|17376.3|17358.3|0
1647986400000|2022-03-22 22:00:00|17376.3|17358.3|17372.6|17354.6|17379.1|17361.1|17365.9|17347.9|0
1647986700000|2022-03-22 22:05:00|17373|17355|17363.9|17345.9|17373.3|17355.3|17363.2|17345.2|0
1647987000000|2022-03-22 22:10:00|17364.2|17346.2|17364|17346|17367.8|17349.8|17363.2|17345.2|0
1647987300000|2022-03-22 22:15:00|17364.3|17346.3|17369.5|17351.5|17370.5|17352.5|17363.8|17345.8|0
1647987600000|2022-03-22 22:20:00|17369.2|17351.2|17376.6|17358.6|17377.3|17359.3|17369.2|17351.2|0
1647987900000|2022-03-22 22:25:00|17377.3|17359.3|17376.6|17358.6|17378|17360|17373.2|17355.2|0
1647988200000|2022-03-22 22:30:00|17375.9|17357.9|17373|17355|17378.6|17360.6|17373|17355|0
1647988500000|2022-03-22 22:35:00|17373.7|17355.7|17379.1|17361.1|17379.1|17361.1|17373.7|17355.7|0
1647988800000|2022-03-22 22:40:00|17378.7|17360.7|17390.6|17372.6|17390.6|17372.6|17378.4|17360.4|0
1647989100000|2022-03-22 22:45:00|17389.9|17371.9|17385.2|17367.2|17391.9|17373.9|17384.5|17366.5|0
1647989400000|2022-03-22 22:50:00|17384.5|17366.5|17385.2|17367.2|17389.2|17371.2|17383.1|17365.1|0
1647989700000|2022-03-22 22:55:00|17385.8|17367.8|17385.3|17367.3|17387.6|17369.6|17384.7|17366.7|0
1647990000000|2022-03-22 23:00:00|17385.7|17367.7|17388|17370|17388|17370|17384.7|17366.7|0
1647990300000|2022-03-22 23:05:00|17387.4|17369.4|17388|17370|17389.4|17371.4|17384.7|17366.7|0
1647990600000|2022-03-22 23:10:00|17388.4|17370.4|17385.3|17367.3|17389|17371|17384.7|17366.7|0
1647990900000|2022-03-22 23:15:00|17386.7|17368.7|17383|17365|17387.4|17369.4|17382.6|17364.6|0
1647991200000|2022-03-22 23:20:00|17383.3|17365.3|17381.3|17363.3|17384|17366|17380.6|17362.6|0
1647991500000|2022-03-22 23:25:00|17380.9|17362.9|17380.9|17362.9|17384.7|17366.7|17380.9|17362.9|0
1647991800000|2022-03-22 23:30:00|17381.6|17363.6|17381.6|17363.6|17382.2|17364.2|17380.9|17362.9|0
1647992100000|2022-03-22 23:35:00|17381.2|17363.2|17381.6|17363.6|17382.9|17364.9|17381.2|17363.2|0
1647992400000|2022-03-22 23:40:00|17381.2|17363.2|17381.6|17363.6|17382.2|17364.2|17380.2|17362.2|0
1647992700000|2022-03-22 23:45:00|17381.2|17363.2|17383.2|17365.2|17384.3|17366.3|17379.5|17361.5|0
1647993000000|2022-03-22 23:50:00|17383.6|17365.6|17384.9|17366.9|17387.6|17369.6|17383.6|17365.6|0
1647993300000|2022-03-22 23:55:00|17385.3|17367.3|17387|17369|17389|17371|17384.6|17366.6|0
1647993600000|2022-03-23 00:00:00|17385.6|17367.6|17384.3|17366.3|17395.1|17377.1|17382.9|17364.9|0
1647993900000|2022-03-23 00:05:00|17384.9|17366.9|17380.9|17362.9|17385.6|17367.6|17378.2|17360.2|0
1647994200000|2022-03-23 00:10:00|17381.6|17363.6|17377.2|17359.2|17381.6|17363.6|17374.8|17356.8|0
1647994500000|2022-03-23 00:15:00|17377.5|17359.5|17374.5|17356.5|17378.9|17360.9|17373.6|17355.6|0
1647994800000|2022-03-23 00:20:00|17374.9|17356.9|17375.3|17357.3|17378.1|17360.1|17370.3|17352.3|0
1647995100000|2022-03-23 00:25:00|17375.1|17357.1|17374.6|17356.6|17381.3|17363.3|17374.5|17356.5|0
1647995400000|2022-03-23 00:30:00|17374.5|17356.5|17369.9|17351.9|17375.2|17357.2|17367.8|17349.8|0
1647995700000|2022-03-23 00:35:00|17369.6|17351.6|17368.9|17350.9|17374|17356|17367.1|17349.1|0
1647996000000|2022-03-23 00:40:00|17367.1|17349.1|17371.6|17353.6|17376.4|17358.4|17367.1|17349.1|0
1647996300000|2022-03-23 00:45:00|17371.4|17353.4|17376.4|17358.4|17377.1|17359.1|17371.4|17353.4|0
1647996600000|2022-03-23 00:50:00|17376.9|17358.9|17379|17361|17383.2|17365.2|17376.7|17358.7|0
1647996900000|2022-03-23 00:55:00|17378.8|17360.8|17378.3|17360.3|17382.2|17364.2|17377.8|17359.8|0
1647997200000|2022-03-23 01:00:00|17362.1|17358.1|17360.6|17356.6|17364.6|17360.6|17334.6|17330.6|488
1647997500000|2022-03-23 01:05:00|17361.1|17357.1|17378.6|17374.6|17381.6|17377.6|17357.1|17353.1|196
1647997800000|2022-03-23 01:10:00|17381.6|17377.6|17383.1|17379.1|17387.1|17383.1|17374.6|17370.6|216
1647998100000|2022-03-23 01:15:00|17383.6|17379.6|17398.6|17394.6|17398.6|17394.6|17379.1|17375.1|198
1647998400000|2022-03-23 01:20:00|17401.1|17397.1|17400.1|17396.1|17405.1|17401.1|17393.1|17389.1|187
1647998700000|2022-03-23 01:25:00|17401.1|17397.1|17402.1|17398.1|17406.1|17402.1|17397.6|17393.6|125
1647999000000|2022-03-23 01:30:00|17403.6|17399.6|17402.1|17398.1|17408.1|17404.1|17396.1|17392.1|407
1647999300000|2022-03-23 01:35:00|17403.1|17399.1|17407.4|17403.4|17408.1|17404.1|17400.6|17396.6|79
1647999600000|2022-03-23 01:40:00|17407.9|17403.9|17420.5|17416.5|17422.5|17418.5|17405.9|17401.9|145
1647999900000|2022-03-23 01:45:00|17423|17419|17407.5|17403.5|17424.5|17420.5|17407.5|17403.5|154
1648000200000|2022-03-23 01:50:00|17407|17403|17417.5|17413.5|17424|17420|17407|17403|56
1648000500000|2022-03-23 01:55:00|17417|17413|17423|17419|17426|17422|17416.5|17412.5|102
1648000800000|2022-03-23 02:00:00|17424.5|17420.5|17423|17419|17427.5|17423.5|17417.5|17413.5|164
1648001100000|2022-03-23 02:05:00|17421.5|17417.5|17413|17409|17424.5|17420.5|17412.5|17408.5|110
1648001400000|2022-03-23 02:10:00|17413.5|17409.5|17413.5|17409.5|17414|17410|17409.5|17405.5|24
1648001700000|2022-03-23 02:15:00|17413|17409|17425.5|17421.5|17427.5|17423.5|17413|17409|30
1648002000000|2022-03-23 02:20:00|17429|17425|17432|17428|17433|17429|17426|17422|134
1648002300000|2022-03-23 02:25:00|17430.5|17426.5|17419.5|17415.5|17431.5|17427.5|17417.5|17413.5|105
1648002600000|2022-03-23 02:30:00|17417|17413|17430|17426|17430|17426|17417|17413|50
1648002900000|2022-03-23 02:35:00|17430.5|17426.5|17430.5|17426.5|17432.5|17428.5|17429.5|17425.5|99
1648003200000|2022-03-23 02:40:00|17429.5|17425.5|17434|17430|17438|17434|17429.5|17425.5|71
1648003500000|2022-03-23 02:45:00|17435|17431|17447|17443|17447.5|17443.5|17434|17430|201
1648003800000|2022-03-23 02:50:00|17445|17441|17432|17428|17445|17441|17431|17427|67
1648004100000|2022-03-23 02:55:00|17431|17427|17431|17427|17437|17433|17429.5|17425.5|127
1648004400000|2022-03-23 03:00:00|17432.5|17428.5|17436.5|17432.5|17440|17436|17432.5|17428.5|133
1648004700000|2022-03-23 03:05:00|17436|17432|17430|17426|17437.5|17433.5|17429.5|17425.5|133
1648005000000|2022-03-23 03:10:00|17429.5|17425.5|17437|17433|17439|17435|17429|17425|119
1648005300000|2022-03-23 03:15:00|17436.5|17432.5|17438|17434|17438|17434|17430|17426|136
1648005600000|2022-03-23 03:20:00|17436|17432|17436|17432|17436|17432|17428.5|17424.5|291
1648005900000|2022-03-23 03:25:00|17437|17433|17432.5|17428.5|17443.5|17439.5|17429.5|17425.5|199
1648006200000|2022-03-23 03:30:00|17433|17429|17428|17424|17434.5|17430.5|17427.5|17423.5|588
1648006500000|2022-03-23 03:35:00|17430|17426|17434.5|17430.5|17445.5|17441.5|17430|17426|270
1648006800000|2022-03-23 03:40:00|17434|17430|17433|17429|17443.5|17439.5|17430.5|17426.5|330
1648007100000|2022-03-23 03:45:00|17430.5|17426.5|17427.5|17423.5|17443.5|17439.5|17406|17402|2640
1648007400000|2022-03-23 03:50:00|17429.5|17425.5|17411.5|17407.5|17434|17430|17407|17403|1317
1648007700000|2022-03-23 03:55:00|17409|17405|17380.5|17376.5|17415|17411|17380|17376|1519
1648008000000|2022-03-23 04:00:00|17378.5|17374.5|17383|17379|17394|17390|17373|17369|1366
1648008300000|2022-03-23 04:05:00|17383.5|17379.5|17401|17397|17405|17401|17379.5|17375.5|939
1648008600000|2022-03-23 04:10:00|17400.5|17396.5|17377.5|17373.5|17405|17401|17368|17364|525
1648008900000|2022-03-23 04:15:00|17378|17374|17391|17387|17394|17390|17364|17360|777
1648009200000|2022-03-23 04:20:00|17390|17386|17391|17387|17415|17411|17386|17382|1257
1648009500000|2022-03-23 04:25:00|17388.5|17384.5|17368|17364|17389|17385|17355|17351|1400
1648009800000|2022-03-23 04:30:00|17366.5|17362.5|17350|17346|17379|17375|17349|17345|1011
1648010100000|2022-03-23 04:35:00|17346.5|17342.5|17346|17342|17362.5|17358.5|17337|17333|1091
1648010400000|2022-03-23 04:40:00|17344.5|17340.5|17359.5|17355.5|17364|17360|17337|17333|1093
1648010700000|2022-03-23 04:45:00|17360.3|17356.3|17343|17339|17373.5|17369.5|17342.5|17338.5|1251
1648011000000|2022-03-23 04:50:00|17342.8|17338.8|17317.5|17313.5|17350.5|17346.5|17315.5|17311.5|894
1648011300000|2022-03-23 04:55:00|17317.3|17313.3|17319|17315|17327.3|17323.3|17301.3|17297.3|736
1648011600000|2022-03-23 05:00:00|17319.3|17315.3|17337.3|17333.3|17337.3|17333.3|17306.3|17302.3|930
1648011900000|2022-03-23 05:05:00|17337.5|17333.5|17323.8|17319.8|17338|17334|17318|17314|803
1648012200000|2022-03-23 05:10:00|17324.5|17320.5|17335.5|17331.5|17336.8|17332.8|17313.5|17309.5|547
1648012500000|2022-03-23 05:15:00|17335.8|17331.8|17348.3|17344.3|17355.3|17351.3|17335|17331|553
1648012800000|2022-03-23 05:20:00|17348.8|17344.8|17369.5|17365.5|17369.5|17365.5|17348.8|17344.8|561
1648013100000|2022-03-23 05:25:00|17369.8|17365.8|17384.5|17380.5|17385.3|17381.3|17355.8|17351.8|724
1648013400000|2022-03-23 05:30:00|17384.3|17380.3|17370.3|17366.3|17387|17383|17368|17364|628
1648013700000|2022-03-23 05:35:00|17370|17366|17349.5|17345.5|17375|17371|17344.3|17340.3|699
1648014000000|2022-03-23 05:40:00|17349.3|17345.3|17325.3|17321.3|17349.3|17345.3|17309|17305|530
1648014300000|2022-03-23 05:45:00|17325.5|17321.5|17342.3|17338.3|17343.5|17339.5|17317.5|17313.5|601
1648014600000|2022-03-23 05:50:00|17342|17338|17335.3|17331.3|17351.8|17347.8|17333.5|17329.5|412
1648014900000|2022-03-23 05:55:00|17335|17331|17351.5|17347.5|17352.8|17348.8|17324.8|17320.8|264
1648015200000|2022-03-23 06:00:00|17352|17348|17351.5|17347.5|17354.5|17350.5|17336.3|17332.3|306
1648015500000|2022-03-23 06:05:00|17351|17347|17339.8|17335.8|17351.8|17347.8|17325.8|17321.8|663
1648015800000|2022-03-23 06:10:00|17339.5|17335.5|17331.8|17327.8|17344.5|17340.5|17326.5|17322.5|358
1648016100000|2022-03-23 06:15:00|17331.3|17327.3|17346.5|17342.5|17350.3|17346.3|17323.3|17319.3|495
1648016400000|2022-03-23 06:20:00|17346.3|17342.3|17342.5|17338.5|17351|17347|17336.3|17332.3|446
1648016700000|2022-03-23 06:25:00|17342.3|17338.3|17302.3|17298.3|17355.3|17351.3|17290|17286|670
1648017000000|2022-03-23 06:30:00|17300.5|17296.5|17272.5|17268.5|17300.8|17296.8|17262.5|17258.5|1097
1648017300000|2022-03-23 06:35:00|17272.8|17268.8|17267.3|17263.3|17280.8|17276.8|17247.5|17243.5|928
1648017600000|2022-03-23 06:40:00|17268|17264|17285.3|17281.3|17290.5|17286.5|17256|17252|410
1648017900000|2022-03-23 06:45:00|17285|17281|17277.5|17273.5|17286.8|17282.8|17271.8|17267.8|247
1648018200000|2022-03-23 06:50:00|17276.8|17272.8|17279|17275|17280.8|17276.8|17260.5|17256.5|573
1648018500000|2022-03-23 06:55:00|17278.3|17274.3|17272|17268|17301.8|17297.8|17268.3|17264.3|284
1648018800000|2022-03-23 07:00:00|17271|17267|17235.3|17231.3|17271.8|17267.8|17231.5|17227.5|938
1648019100000|2022-03-23 07:05:00|17234.3|17230.3|17251.5|17247.5|17254.8|17250.8|17228|17224|1228
1648019400000|2022-03-23 07:10:00|17251|17247|17225.3|17221.3|17251.3|17247.3|17216.8|17212.8|1189
1648019700000|2022-03-23 07:15:00|17225.8|17221.8|17242.8|17238.8|17246.3|17242.3|17221|17217|821
1648020000000|2022-03-23 07:20:00|17243.5|17239.5|17234.3|17230.3|17253.3|17249.3|17225.5|17221.5|736
1648020300000|2022-03-23 07:25:00|17234.5|17230.5|17235.3|17231.3|17244.5|17240.5|17222.8|17218.8|453
1648020600000|2022-03-23 07:30:00|17235.5|17231.5|17243.8|17239.8|17246.5|17242.5|17224.5|17220.5|489
1648020900000|2022-03-23 07:35:00|17244.3|17240.3|17265.8|17261.8|17274|17270|17244.3|17240.3|847
1648021200000|2022-03-23 07:40:00|17265.5|17261.5|17261|17257|17282.8|17278.8|17256.5|17252.5|418
1648021500000|2022-03-23 07:45:00|17261.3|17257.3|17260.5|17256.5|17270.3|17266.3|17251.8|17247.8|689
1648021800000|2022-03-23 07:50:00|17260.3|17256.3|17287|17283|17297|17293|17241.5|17237.5|839
1648022100000|2022-03-23 07:55:00|17287.3|17283.3|17280.5|17276.5|17301.5|17297.5|17275.5|17271.5|330
1648022400000|2022-03-23 08:00:00|17281.8|17277.8|17277.3|17273.3|17297.3|17293.3|17275.5|17271.5|421
1648022700000|2022-03-23 08:05:00|17276.8|17272.8|17266.8|17262.8|17277.3|17273.3|17252.5|17248.5|554
1648023000000|2022-03-23 08:10:00|17267|17263|17250.8|17246.8|17278|17274|17247.8|17243.8|619
1648023300000|2022-03-23 08:15:00|17251|17247|17244.5|17240.5|17256|17252|17238.5|17234.5|529
1648023600000|2022-03-23 08:20:00|17244|17240|17211.8|17207.8|17247|17243|17208.3|17204.3|745
1648023900000|2022-03-23 08:25:00|17211.3|17207.3|17235|17231|17235|17231|17198.3|17194.3|732
1648024200000|2022-03-23 08:30:00|17234.8|17230.8|17247.5|17243.5|17249.3|17245.3|17232.5|17228.5|382
1648024500000|2022-03-23 08:35:00|17247.3|17243.3|17263|17259|17271|17267|17243|17239|628
1648024800000|2022-03-23 08:40:00|17262.8|17258.8|17253|17249|17277.5|17273.5|17245.5|17241.5|740
1648025100000|2022-03-23 08:45:00|17252.3|17248.3|17258|17254|17263.3|17259.3|17237|17233|436
1648025400000|2022-03-23 08:50:00|17257.8|17253.8|17282|17278|17284|17280|17255.5|17251.5|556
1648025700000|2022-03-23 08:55:00|17281.8|17277.8|17286.8|17282.8|17292.8|17288.8|17272.5|17268.5|786
1648026000000|2022-03-23 09:00:00|17287.3|17283.3|17305.3|17301.3|17323|17319|17286.3|17282.3|789
1648026300000|2022-03-23 09:05:00|17303.8|17299.8|17286.3|17282.3|17311|17307|17282.3|17278.3|485
1648026600000|2022-03-23 09:10:00|17285.8|17281.8|17258.3|17254.3|17293.8|17289.8|17242.5|17238.5|862
1648026900000|2022-03-23 09:15:00|17258|17254|17275.5|17271.5|17286|17282|17249.5|17245.5|429
1648027200000|2022-03-23 09:20:00|17275.3|17271.3|17264|17260|17283.3|17279.3|17259.3|17255.3|350
1648027500000|2022-03-23 09:25:00|17263.8|17259.8|17270.3|17266.3|17278.5|17274.5|17262.8|17258.8|354
1648027800000|2022-03-23 09:30:00|17270|17266|17266|17262|17290.8|17286.8|17254|17250|1193
1648028100000|2022-03-23 09:35:00|17265.8|17261.8|17266.5|17262.5|17274|17270|17248.5|17244.5|1263
1648028400000|2022-03-23 09:40:00|17266.8|17262.8|17266.8|17262.8|17273.3|17269.3|17257.3|17253.3|1336
1648028700000|2022-03-23 09:45:00|17266.3|17262.3|17236|17232|17269.3|17265.3|17232.8|17228.8|1447
1648029000000|2022-03-23 09:50:00|17235.8|17231.8|17251.3|17247.3|17252.5|17248.5|17232.8|17228.8|1470
1648029300000|2022-03-23 09:55:00|17251.5|17247.5|17235|17231|17251.5|17247.5|17233.3|17229.3|1666
1648029600000|2022-03-23 10:00:00|17234.3|17230.3|17250.5|17246.5|17256|17252|17234|17230|358
1648029900000|2022-03-23 10:05:00|17250.3|17246.3|17229.5|17225.5|17251|17247|17229.5|17225.5|161
1648030200000|2022-03-23 10:10:00|17243.9|17225.9|17248.5|17230.5|17252.5|17234.5|17242|17224|10889928
1648030500000|2022-03-23 10:15:00|17248.9|17230.9|17251.5|17233.5|17252.4|17234.4|17244.9|17226.9|0
1648030800000|2022-03-23 10:20:00|17251.4|17233.4|17240.5|17222.5|17251.7|17233.7|17238.2|17220.2|0
1648031100000|2022-03-23 10:25:00|17240.3|17222.3|17237.6|17219.6|17243.1|17225.1|17237.6|17219.6|0
1648031400000|2022-03-23 10:30:00|17237.9|17219.9|17245.7|17227.7|17246.4|17228.4|17235.8|17217.8|0
1648031700000|2022-03-23 10:35:00|17245.5|17227.5|17239.6|17221.6|17248.5|17230.5|17238.9|17220.9|0
1648032000000|2022-03-23 10:40:00|17232.8|17228.8|17229.3|17225.3|17239.8|17235.8|17226.8|17222.8|60
1648032300000|2022-03-23 10:45:00|17228.8|17224.8|17241.8|17237.8|17242.5|17238.5|17223.8|17219.8|68
1648032600000|2022-03-23 10:50:00|17242.8|17238.8|17250.5|17246.5|17253|17249|17241.5|17237.5|26
1648032900000|2022-03-23 10:55:00|17250.8|17246.8|17240|17236|17251.8|17247.8|17235|17231|20
1648033200000|2022-03-23 11:00:00|17240.5|17236.5|17245.8|17241.8|17245.8|17241.8|17236.8|17232.8|51
1648033500000|2022-03-23 11:05:00|17246|17242|17219.8|17215.8|17246.3|17242.3|17218.5|17214.5|85
1648033800000|2022-03-23 11:10:00|17221.3|17217.3|17223.8|17219.8|17227.8|17223.8|17219.8|17215.8|63
1648034100000|2022-03-23 11:15:00|17226|17222|17220.5|17216.5|17226.5|17222.5|17218.5|17214.5|74
1648034400000|2022-03-23 11:20:00|17221|17217|17210|17206|17222|17218|17210|17206|63
1648034700000|2022-03-23 11:25:00|17209.5|17205.5|17216.5|17212.5|17217|17213|17209.5|17205.5|22
1648035000000|2022-03-23 11:30:00|17218|17214|17210.5|17206.5|17218.5|17214.5|17210.5|17206.5|39
1648035300000|2022-03-23 11:35:00|17209.5|17205.5|17208|17204|17215|17211|17208|17204|20
1648035600000|2022-03-23 11:40:00|17209|17205|17202.5|17198.5|17209|17205|17192.5|17188.5|24
1648035900000|2022-03-23 11:45:00|17201.5|17197.5|17207.5|17203.5|17207.5|17203.5|17200|17196|24
1648036200000|2022-03-23 11:50:00|17205.5|17201.5|17211|17207|17212.5|17208.5|17196|17192|20
1648036500000|2022-03-23 11:55:00|17213|17209|17213|17209|17215|17211|17210|17206|42
1648036800000|2022-03-23 12:00:00|17213.5|17209.5|17210|17206|17213.5|17209.5|17208|17204|13
1648037100000|2022-03-23 12:05:00|17215.5|17211.5|17205|17201|17215.5|17211.5|17205|17201|99
1648037400000|2022-03-23 12:10:00|17203.5|17199.5|17203|17199|17206|17202|17202.5|17198.5|33
1648037700000|2022-03-23 12:15:00|17204.5|17200.5|17195.5|17191.5|17204.5|17200.5|17191.5|17187.5|52
1648038000000|2022-03-23 12:20:00|17194.5|17190.5|17191|17187|17198.5|17194.5|17188.5|17184.5|173
1648038300000|2022-03-23 12:25:00|17190|17186|17189|17185|17192|17188|17186.5|17182.5|76
1648038600000|2022-03-23 12:30:00|17189.5|17185.5|17182|17178|17192|17188|17180.5|17176.5|56
1648038900000|2022-03-23 12:35:00|17182.5|17178.5|17188|17184|17189.5|17185.5|17179|17175|45
1648039200000|2022-03-23 12:40:00|17188.5|17184.5|17196.5|17192.5|17196.5|17192.5|17188.5|17184.5|10
1648039500000|2022-03-23 12:45:00|17195.5|17191.5|17198|17194|17199.5|17195.5|17194.5|17190.5|21
1648039800000|2022-03-23 12:50:00|17188.5|17184.5|17172.5|17168.5|17188.5|17184.5|17171|17167|62
1648040100000|2022-03-23 12:55:00|17172|17168|17174.5|17170.5|17176|17172|17171|17167|84
1648040400000|2022-03-23 13:00:00|17175.5|17171.5|17165|17161|17175.5|17171.5|17163|17159|118
1648040700000|2022-03-23 13:05:00|17165.5|17161.5|17167|17163|17176.5|17172.5|17165.5|17161.5|47
1648041000000|2022-03-23 13:10:00|17162.5|17158.5|17155.5|17151.5|17163.5|17159.5|17154|17150|60
1648041300000|2022-03-23 13:15:00|17169|17165|17163.5|17159.5|17169|17165|17162.5|17158.5|15
1648041600000|2022-03-23 13:20:00|17161|17157|17164.5|17160.5|17164.5|17160.5|17149.5|17145.5|169
1648041900000|2022-03-23 13:25:00|17164|17160|17152.5|17148.5|17165|17161|17152.5|17148.5|142
1648042200000|2022-03-23 13:30:00|17154.5|17150.5|17158.5|17154.5|17173|17169|17154.5|17150.5|506
1648042500000|2022-03-23 13:35:00|17154|17150|17164.5|17160.5|17178|17174|17151|17147|229
1648042800000|2022-03-23 13:40:00|17159.5|17155.5|17180|17176|17186|17182|17158.5|17154.5|220
1648043100000|2022-03-23 13:45:00|17179|17175|17163|17159|17179|17175|17162.5|17158.5|226
1648043400000|2022-03-23 13:50:00|17160.5|17156.5|17182.5|17178.5|17183.5|17179.5|17158.5|17154.5|251
1648043700000|2022-03-23 13:55:00|17183|17179|17181.5|17177.5|17196.5|17192.5|17180|17176|191
1648044000000|2022-03-23 14:00:00|17177|17173|17186.5|17182.5|17191.5|17187.5|17172.5|17168.5|205
1648044300000|2022-03-23 14:05:00|17188|17184|17204|17200|17208|17204|17188|17184|359
1648044600000|2022-03-23 14:10:00|17204.5|17200.5|17222.5|17218.5|17222.5|17218.5|17199.5|17195.5|216
1648044900000|2022-03-23 14:15:00|17222|17218|17229.5|17225.5|17247|17243|17222|17218|609
1648045200000|2022-03-23 14:20:00|17230|17226|17241.5|17237.5|17243.5|17239.5|17220.5|17216.5|444
1648045500000|2022-03-23 14:25:00|17242|17238|17239.5|17235.5|17243.5|17239.5|17224|17220|272
1648045800000|2022-03-23 14:30:00|17235.5|17231.5|17241|17237|17254|17250|17232.5|17228.5|221
1648046100000|2022-03-23 14:35:00|17242|17238|17238|17234|17249|17245|17234|17230|119
1648046400000|2022-03-23 14:40:00|17236.5|17232.5|17230|17226|17239.5|17235.5|17222.5|17218.5|234
1648046700000|2022-03-23 14:45:00|17229.5|17225.5|17230.5|17226.5|17233|17229|17208|17204|269
1648047000000|2022-03-23 14:50:00|17229|17225|17227|17223|17230.5|17226.5|17210.5|17206.5|211
1648047300000|2022-03-23 14:55:00|17225.5|17221.5|17226.5|17222.5|17234.5|17230.5|17220.5|17216.5|119
1648047600000|2022-03-23 15:00:00|17229.5|17225.5|17217|17213|17239.5|17235.5|17214.5|17210.5|193
1648047900000|2022-03-23 15:05:00|17221.5|17217.5|17221.5|17217.5|17232.5|17228.5|17216|17212|254
1648048200000|2022-03-23 15:10:00|17219.5|17215.5|17232.5|17228.5|17237|17233|17218.5|17214.5|152
1648048500000|2022-03-23 15:15:00|17234|17230|17234.5|17230.5|17240|17236|17227.5|17223.5|221
1648048800000|2022-03-23 15:20:00|17235.5|17231.5|17235.5|17231.5|17250.5|17246.5|17230|17226|286
1648049100000|2022-03-23 15:25:00|17236.5|17232.5|17235|17231|17245|17241|17234|17230|140
1648049400000|2022-03-23 15:30:00|17237.5|17233.5|17244.5|17240.5|17248.5|17244.5|17236.5|17232.5|178
1648049700000|2022-03-23 15:35:00|17245.5|17241.5|17237|17233|17245.5|17241.5|17233.5|17229.5|184
1648050000000|2022-03-23 15:40:00|17237.5|17233.5|17246|17242|17246.5|17242.5|17230.5|17226.5|158
1648050300000|2022-03-23 15:45:00|17245.5|17241.5|17235.5|17231.5|17255|17251|17235.5|17231.5|132
1648050600000|2022-03-23 15:50:00|17239|17235|17239.5|17235.5|17249.5|17245.5|17234.5|17230.5|119
1648050900000|2022-03-23 15:55:00|17238.5|17234.5|17235|17231|17239|17235|17232.5|17228.5|209
1648051200000|2022-03-23 16:00:00|17233.5|17229.5|17241|17237|17246.5|17242.5|17233|17229|251
1648051500000|2022-03-23 16:05:00|17239.5|17235.5|17230|17226|17240.5|17236.5|17227|17223|207
1648051800000|2022-03-23 16:10:00|17229|17225|17224.5|17220.5|17230|17226|17208.5|17204.5|145
1648052100000|2022-03-23 16:15:00|17228|17224|17220.5|17216.5|17232.5|17228.5|17217|17213|125
1648052400000|2022-03-23 16:20:00|17223.5|17219.5|17221.5|17217.5|17228|17224|17217.5|17213.5|124
1648052700000|2022-03-23 16:25:00|17226.5|17222.5|17227.5|17223.5|17231.5|17227.5|17223.5|17219.5|98
1648053000000|2022-03-23 16:30:00|17228|17224|17221.5|17217.5|17228|17224|17216.5|17212.5|133
1648053300000|2022-03-23 16:35:00|17218.5|17214.5|17215.5|17211.5|17228.5|17224.5|17210|17206|156
1648053600000|2022-03-23 16:40:00|17216.5|17212.5|17194.5|17190.5|17216.5|17212.5|17193|17189|118
1648053900000|2022-03-23 16:45:00|17192|17188|17197|17193|17198.5|17194.5|17182.5|17178.5|180
1648054200000|2022-03-23 16:50:00|17194|17190|17200|17196|17207.5|17203.5|17193.5|17189.5|63
1648054500000|2022-03-23 16:55:00|17198.5|17194.5|17192.5|17188.5|17200.5|17196.5|17191|17187|79
1648054800000|2022-03-23 17:00:00|17195|17191|17194|17190|17203.5|17199.5|17186.5|17182.5|41
1648055100000|2022-03-23 17:05:00|17195.5|17191.5|17205.5|17201.5|17210|17206|17195.5|17191.5|73
1648055400000|2022-03-23 17:10:00|17211|17207|17194.5|17190.5|17216|17212|17192.5|17188.5|156
1648055700000|2022-03-23 17:15:00|17194|17190|17178.5|17174.5|17195|17191|17176|17172|223
1648056000000|2022-03-23 17:20:00|17179.5|17175.5|17179.5|17175.5|17182|17178|17172|17168|108
1648056300000|2022-03-23 17:25:00|17182.5|17178.5|17169.5|17165.5|17182.5|17178.5|17165|17161|207
1648056600000|2022-03-23 17:30:00|17170|17166|17185|17181|17187|17183|17164.5|17160.5|145
1648056900000|2022-03-23 17:35:00|17180.5|17176.5|17188|17184|17190|17186|17177.5|17173.5|68
1648057200000|2022-03-23 17:40:00|17184|17180|17176.5|17172.5|17184|17180|17176.5|17172.5|102
1648057500000|2022-03-23 17:45:00|17177.5|17173.5|17177.5|17173.5|17183|17179|17172.5|17168.5|224
1648057800000|2022-03-23 17:50:00|17173|17169|17189|17185|17190.5|17186.5|17173|17169|63
1648058100000|2022-03-23 17:55:00|17189.5|17185.5|17184.5|17180.5|17191|17187|17176.5|17172.5|105
1648058400000|2022-03-23 18:00:00|17188|17184|17197.5|17193.5|17200|17196|17182.5|17178.5|185
1648058700000|2022-03-23 18:05:00|17194|17190|17171|17167|17194|17190|17170|17166|144
1648059000000|2022-03-23 18:10:00|17174|17170|17171.5|17167.5|17174|17170|17166.5|17162.5|86
1648059300000|2022-03-23 18:15:00|17170.5|17166.5|17189|17185|17189|17185|17168.5|17164.5|215
1648059600000|2022-03-23 18:20:00|17188.5|17184.5|17183.5|17179.5|17195|17191|17181|17177|106
1648059900000|2022-03-23 18:25:00|17185.5|17181.5|17189|17185|17195.5|17191.5|17179.5|17175.5|120
1648060200000|2022-03-23 18:30:00|17193.5|17189.5|17175.5|17171.5|17193.5|17189.5|17172.5|17168.5|123
1648060500000|2022-03-23 18:35:00|17177.5|17173.5|17182.5|17178.5|17183.5|17179.5|17167|17163|119
1648060800000|2022-03-23 18:40:00|17185|17181|17189.5|17185.5|17189.5|17185.5|17182.5|17178.5|113
1648061100000|2022-03-23 18:45:00|17190|17186|17208|17204|17208|17204|17190|17186|217
1648061400000|2022-03-23 18:50:00|17206.5|17202.5|17204|17200|17208.5|17204.5|17199|17195|161
1648061700000|2022-03-23 18:55:00|17206|17202|17189.5|17185.5|17206.5|17202.5|17186.5|17182.5|169
1648062000000|2022-03-23 19:00:00|17191|17187|17200.5|17196.5|17206.5|17202.5|17184.5|17180.5|123
1648062300000|2022-03-23 19:05:00|17200|17196|17184.5|17180.5|17200|17196|17184.5|17180.5|71
1648062600000|2022-03-23 19:10:00|17182.5|17178.5|17180|17176|17187|17183|17178.5|17174.5|59
1648062900000|2022-03-23 19:15:00|17181|17177|17183.5|17179.5|17186.5|17182.5|17179|17175|102
1648063200000|2022-03-23 19:20:00|17176.5|17172.5|17193.5|17189.5|17194|17190|17176.5|17172.5|205
1648063500000|2022-03-23 19:25:00|17195|17191|17191.5|17187.5|17197.5|17193.5|17189|17185|148
1648063800000|2022-03-23 19:30:00|17190.5|17186.5|17188.5|17184.5|17199.5|17195.5|17188.5|17184.5|71
1648064100000|2022-03-23 19:35:00|17188|17184|17182.5|17178.5|17200|17196|17182.5|17178.5|140
1648064400000|2022-03-23 19:40:00|17181|17177|17189.5|17185.5|17189.5|17185.5|17169|17165|249
1648064700000|2022-03-23 19:45:00|17191|17187|17173.5|17169.5|17195|17191|17173|17169|227
1648065000000|2022-03-23 19:50:00|17172.5|17168.5|17156.5|17152.5|17172.5|17168.5|17152.5|17148.5|449
1648065300000|2022-03-23 19:55:00|17158.5|17154.5|17146.5|17142.5|17162.5|17158.5|17146|17142|339
1648065600000|2022-03-23 20:00:00|17146|17142|17146|17142|17148.5|17144.5|17143.5|17139.5|64
1648065900000|2022-03-23 20:05:00|17148|17144|17147.5|17143.5|17148|17144|17145|17141|21
1648066200000|2022-03-23 20:10:00|17147|17143|17149.5|17145.5|17150|17146|17146.5|17142.5|28
1648066500000|2022-03-23 20:15:00|17150.5|17146.5|17150|17146|17150.5|17146.5|17145.5|17141.5|34
1648066800000|2022-03-23 20:20:00|17149.5|17145.5|17150.5|17146.5|17152|17148|17149.5|17145.5|12
1648067100000|2022-03-23 20:25:00|17154|17150|17151.5|17147.5|17155.5|17151.5|17151|17147|32
1648067400000|2022-03-23 20:30:00|17149.5|17145.5|17153.5|17149.5|17154.5|17150.5|17149.5|17145.5|17
1648067700000|2022-03-23 20:35:00|17152.5|17148.5|17151.5|17147.5|17152.5|17148.5|17148.5|17144.5|11
1648068000000|2022-03-23 20:40:00|17150.5|17146.5|17153.5|17149.5|17153.5|17149.5|17150.5|17146.5|20
1648068300000|2022-03-23 20:45:00|17151.5|17147.5|17148|17144|17156|17152|17147.5|17143.5|47
1648068600000|2022-03-23 20:50:00|17151.5|17147.5|17150|17146|17155.5|17151.5|17147.5|17143.5|81
1648068900000|2022-03-23 20:55:00|17151|17147|17154.5|17150.5|17155|17151|17150.5|17146.5|22
1648069800000|2022-03-23 21:10:00|17142.5|17138.5|17149.5|17131.5|17149.5|17138.5|17142.5|17131.5|10950413
1648070100000|2022-03-23 21:15:00|17149.2|17131.2|17148.9|17130.9|17149.3|17131.3|17148.4|17130.4|0
1648070400000|2022-03-23 21:20:00|17148.4|17130.4|17148.9|17130.9|17149.2|17131.2|17148.3|17130.3|0
1648070700000|2022-03-23 21:25:00|17148.7|17130.7|17149.4|17131.4|17149.4|17131.4|17148.7|17130.7|0
1648071000000|2022-03-23 21:30:00|17149.3|17131.3|17149.7|17131.7|17151.1|17133.1|17149.3|17131.3|0
1648071300000|2022-03-23 21:35:00|17150.9|17132.9|17149.9|17131.9|17150.9|17132.9|17149.9|17131.9|0
1648071600000|2022-03-23 21:40:00|17150.3|17132.3|17150.3|17132.3|17151.1|17133.1|17150.1|17132.1|0
1648071900000|2022-03-23 21:45:00|17150.2|17132.2|17150.2|17132.2|17150.8|17132.8|17150.1|17132.1|0
1648072200000|2022-03-23 21:50:00|17150.4|17132.4|17150.5|17132.5|17150.9|17132.9|17150.3|17132.3|0
1648072500000|2022-03-23 21:55:00|17150.8|17132.8|17150.9|17132.9|17151.4|17133.4|17150.4|17132.4|0
1648072800000|2022-03-23 22:00:00|17154.1|17136.1|17147.7|17129.7|17154.1|17136.1|17147.7|17129.7|0
1648073100000|2022-03-23 22:05:00|17148.4|17130.4|17147.4|17129.4|17150.4|17132.4|17147.4|17129.4|0
1648073400000|2022-03-23 22:10:00|17147.7|17129.7|17146.7|17128.7|17151.5|17133.5|17146.4|17128.4|0
1648073700000|2022-03-23 22:15:00|17147.4|17129.4|17151.1|17133.1|17151.5|17133.5|17146.1|17128.1|0
1648074000000|2022-03-23 22:20:00|17151.5|17133.5|17151|17133|17151.5|17133.5|17149.6|17131.6|0
1648074300000|2022-03-23 22:25:00|17151.7|17133.7|17153.4|17135.4|17154.1|17136.1|17151.4|17133.4|0
1648074600000|2022-03-23 22:30:00|17153.7|17135.7|17156.8|17138.8|17158.1|17140.1|17153.7|17135.7|0
1648074900000|2022-03-23 22:35:00|17156.1|17138.1|17155.4|17137.4|17158.8|17140.8|17154.8|17136.8|0
1648075200000|2022-03-23 22:40:00|17155.8|17137.8|17154.1|17136.1|17156.1|17138.1|17154.1|17136.1|0
1648075500000|2022-03-23 22:45:00|17154.4|17136.4|17153.4|17135.4|17154.4|17136.4|17151.4|17133.4|0
1648075800000|2022-03-23 22:50:00|17153.7|17135.7|17152.7|17134.7|17154.1|17136.1|17151.4|17133.4|0
1648076100000|2022-03-23 22:55:00|17152.1|17134.1|17155.4|17137.4|17155.4|17137.4|17151.4|17133.4|0
1648076400000|2022-03-23 23:00:00|17155.1|17137.1|17158.8|17140.8|17160.2|17142.2|17152.7|17134.7|0
1648076700000|2022-03-23 23:05:00|17159.5|17141.5|17160.2|17142.2|17161.5|17143.5|17157.5|17139.5|0
1648077000000|2022-03-23 23:10:00|17160.8|17142.8|17162.9|17144.9|17163.2|17145.2|17160.2|17142.2|0
1648077300000|2022-03-23 23:15:00|17163.5|17145.5|17164.1|17146.1|17165.8|17147.8|17162.2|17144.2|0
1648077600000|2022-03-23 23:20:00|17163.8|17145.8|17164.7|17146.7|17166.4|17148.4|17163.8|17145.8|0
1648077900000|2022-03-23 23:25:00|17165|17147|17166|17148|17166.7|17148.7|17164.7|17146.7|0
1648078200000|2022-03-23 23:30:00|17166.3|17148.3|17165.3|17147.3|17166.7|17148.7|17164.6|17146.6|0
1648078500000|2022-03-23 23:35:00|17165|17147|17166|17148|17167.3|17149.3|17164.6|17146.6|0
1648078800000|2022-03-23 23:40:00|17165.6|17147.6|17162.6|17144.6|17165.6|17147.6|17161.9|17143.9|0
1648079100000|2022-03-23 23:45:00|17163.3|17145.3|17161.3|17143.3|17165.3|17147.3|17160.6|17142.6|0
1648079400000|2022-03-23 23:50:00|17161.6|17143.6|17159.9|17141.9|17161.6|17143.6|17159.2|17141.2|0
1648079700000|2022-03-23 23:55:00|17160.2|17142.2|17163|17145|17164.3|17146.3|17160.2|17142.2|0
1648080000000|2022-03-24 00:00:00|17163.7|17145.7|17170.4|17152.4|17171.1|17153.1|17162.3|17144.3|0
1648080300000|2022-03-24 00:05:00|17170.8|17152.8|17176.2|17158.2|17176.2|17158.2|17169.1|17151.1|0
1648080600000|2022-03-24 00:10:00|17176.9|17158.9|17178.6|17160.6|17178.6|17160.6|17175.6|17157.6|0
1648080900000|2022-03-24 00:15:00|17178.3|17160.3|17175.4|17157.4|17180|17162|17172.9|17154.9|0
1648081200000|2022-03-24 00:20:00|17175.3|17157.3|17172.6|17154.6|17175.4|17157.4|17165.2|17147.2|0
1648081500000|2022-03-24 00:25:00|17172.8|17154.8|17164.9|17146.9|17174.4|17156.4|17164.9|17146.9|0
1648081800000|2022-03-24 00:30:00|17165.3|17147.3|17149.9|17131.9|17165.3|17147.3|17145.4|17127.4|0
1648082100000|2022-03-24 00:35:00|17150.2|17132.2|17148.6|17130.6|17154.5|17136.5|17147.5|17129.5|0
1648082400000|2022-03-24 00:40:00|17147.7|17129.7|17158.7|17140.7|17159.2|17141.2|17147.4|17129.4|0
1648082700000|2022-03-24 00:45:00|17158.5|17140.5|17161.4|17143.4|17161.9|17143.9|17153|17135|0
1648083000000|2022-03-24 00:50:00|17161.2|17143.2|17155.7|17137.7|17161.4|17143.4|17155.7|17137.7|0
1648083300000|2022-03-24 00:55:00|17155.3|17137.3|17160.4|17142.4|17161|17143|17153.5|17135.5|0
1648083600000|2022-03-24 01:00:00|17160.3|17142.3|17160.5|17156.5|17167.5|17163.5|17146|17142|292
1648083900000|2022-03-24 01:05:00|17161.5|17157.5|17175|17171|17175|17171|17156|17152|263
1648084200000|2022-03-24 01:10:00|17176.5|17172.5|17176|17172|17176.5|17172.5|17170.5|17166.5|175
1648084500000|2022-03-24 01:15:00|17176.5|17172.5|17184.5|17180.5|17194|17190|17172|17168|210
1648084800000|2022-03-24 01:20:00|17182.5|17178.5|17166.5|17162.5|17182.5|17178.5|17165.5|17161.5|162
1648085100000|2022-03-24 01:25:00|17165.5|17161.5|17165|17161|17170|17166|17162|17158|83
1648085400000|2022-03-24 01:30:00|17163.5|17159.5|17176.5|17172.5|17176.5|17172.5|17156|17152|117
1648085700000|2022-03-24 01:35:00|17177.5|17173.5|17190.5|17186.5|17191.5|17187.5|17172|17168|148
1648086000000|2022-03-24 01:40:00|17189.5|17185.5|17195.5|17191.5|17197.5|17193.5|17186|17182|95
1648086300000|2022-03-24 01:45:00|17192|17188|17191|17187|17193|17189|17183|17179|91
1648086600000|2022-03-24 01:50:00|17192.5|17188.5|17185.5|17181.5|17194.5|17190.5|17182.5|17178.5|69
1648086900000|2022-03-24 01:55:00|17187|17183|17183|17179|17190|17186|17179.5|17175.5|42
1648087200000|2022-03-24 02:00:00|17181.5|17177.5|17177.5|17173.5|17183.5|17179.5|17177|17173|116
1648087500000|2022-03-24 02:05:00|17179|17175|17182.5|17178.5|17186|17182|17178|17174|63
1648087800000|2022-03-24 02:10:00|17183|17179|17178|17174|17186|17182|17178|17174|67
1648088100000|2022-03-24 02:15:00|17176.5|17172.5|17180|17176|17181.5|17177.5|17176.5|17172.5|71
1648088400000|2022-03-24 02:20:00|17178|17174|17178|17174|17179.5|17175.5|17174|17170|81
1648088700000|2022-03-24 02:25:00|17179|17175|17182.5|17178.5|17187|17183|17179|17175|130
1648089000000|2022-03-24 02:30:00|17184.5|17180.5|17183.5|17179.5|17190|17186|17178.5|17174.5|181
1648089300000|2022-03-24 02:35:00|17184|17180|17181|17177|17186|17182|17181|17177|27
1648089600000|2022-03-24 02:40:00|17181.5|17177.5|17176|17172|17184.5|17180.5|17165|17161|170
1648089900000|2022-03-24 02:45:00|17176.5|17172.5|17197.5|17193.5|17199.5|17195.5|17176.5|17172.5|184
1648090200000|2022-03-24 02:50:00|17196.5|17192.5|17193|17189|17197|17193|17188|17184|88
1648090500000|2022-03-24 02:55:00|17194|17190|17186.5|17182.5|17198|17194|17183|17179|144
1648090800000|2022-03-24 03:00:00|17187|17183|17188.5|17184.5|17193.5|17189.5|17184.5|17180.5|73
1648091100000|2022-03-24 03:05:00|17186|17182|17183|17179|17186|17182|17175|17171|252
1648091400000|2022-03-24 03:10:00|17183.5|17179.5|17180|17176|17187|17183|17176.5|17172.5|116
1648091700000|2022-03-24 03:15:00|17179.5|17175.5|17179.5|17175.5|17180.5|17176.5|17176|17172|86
1648092000000|2022-03-24 03:20:00|17178.5|17174.5|17165.5|17161.5|17180|17176|17163.5|17159.5|272
1648092300000|2022-03-24 03:25:00|17165|17161|17154|17150|17167.5|17163.5|17154|17150|172
1648092600000|2022-03-24 03:30:00|17155|17151|17149.5|17145.5|17169.5|17165.5|17139|17135|377
1648092900000|2022-03-24 03:35:00|17150.5|17146.5|17135.5|17131.5|17152|17148|17131.5|17127.5|388
1648093200000|2022-03-24 03:40:00|17134|17130|17139|17135|17142.5|17138.5|17127|17123|373
1648093500000|2022-03-24 03:45:00|17136.5|17132.5|17165.5|17161.5|17172|17168|17118|17114|3442
1648093800000|2022-03-24 03:50:00|17167.5|17163.5|17184|17180|17191|17187|17163|17159|1815
1648094100000|2022-03-24 03:55:00|17185|17181|17209.5|17205.5|17213|17209|17172.5|17168.5|1414
1648094400000|2022-03-24 04:00:00|17210.5|17206.5|17207|17203|17219|17215|17185|17181|1156
1648094700000|2022-03-24 04:05:00|17206.5|17202.5|17206|17202|17226|17222|17196.5|17192.5|737
1648095000000|2022-03-24 04:10:00|17204.5|17200.5|17220|17216|17231|17227|17202.5|17198.5|631
1648095300000|2022-03-24 04:15:00|17219|17215|17224|17220|17230.5|17226.5|17207|17203|516
1648095600000|2022-03-24 04:20:00|17225.5|17221.5|17264|17260|17264.5|17260.5|17223|17219|1329
1648095900000|2022-03-24 04:25:00|17263.5|17259.5|17276|17272|17276|17272|17242|17238|1289
1648096200000|2022-03-24 04:30:00|17274.5|17270.5|17270.5|17266.5|17280.5|17276.5|17257|17253|797
1648096500000|2022-03-24 04:35:00|17271|17267|17263.5|17259.5|17273.5|17269.5|17246|17242|940
1648096800000|2022-03-24 04:40:00|17262|17258|17271|17267|17271.5|17267.5|17254|17250|687
1648097100000|2022-03-24 04:45:00|17270.5|17266.5|17244|17240|17273.3|17269.3|17242|17238|786
1648097400000|2022-03-24 04:50:00|17243|17239|17240.3|17236.3|17249.5|17245.5|17230.3|17226.3|552
1648097700000|2022-03-24 04:55:00|17240|17236|17236.3|17232.3|17245.5|17241.5|17226.5|17222.5|742
1648098000000|2022-03-24 05:00:00|17235.8|17231.8|17240|17236|17253.3|17249.3|17228.3|17224.3|830
1648098300000|2022-03-24 05:05:00|17239.8|17235.8|17243.5|17239.5|17248.8|17244.8|17237.8|17233.8|419
1648098600000|2022-03-24 05:10:00|17243.8|17239.8|17236.5|17232.5|17248.5|17244.5|17232|17228|331
1648098900000|2022-03-24 05:15:00|17236.3|17232.3|17242.5|17238.5|17258.8|17254.8|17236.3|17232.3|391
1648099200000|2022-03-24 05:20:00|17242.8|17238.8|17245|17241|17248.5|17244.5|17234.5|17230.5|401
1648099500000|2022-03-24 05:25:00|17244.8|17240.8|17249.5|17245.5|17256.3|17252.3|17242.5|17238.5|324
1648099800000|2022-03-24 05:30:00|17249.3|17245.3|17278.5|17274.5|17282.8|17278.8|17245.3|17241.3|535
1648100100000|2022-03-24 05:35:00|17278.8|17274.8|17302.5|17298.5|17302.5|17298.5|17271.8|17267.8|1078
1648100400000|2022-03-24 05:40:00|17303.8|17299.8|17301.5|17297.5|17306.8|17302.8|17293.3|17289.3|1170
1648100700000|2022-03-24 05:45:00|17301|17297|17288.5|17284.5|17306.5|17302.5|17285.8|17281.8|952
1648101000000|2022-03-24 05:50:00|17288.8|17284.8|17310.3|17306.3|17314|17310|17282.5|17278.5|847
1648101300000|2022-03-24 05:55:00|17308.8|17304.8|17309.3|17305.3|17313.5|17309.5|17301.8|17297.8|897
1648101600000|2022-03-24 06:00:00|17309|17305|17307.3|17303.3|17316.5|17312.5|17300.5|17296.5|923
1648101900000|2022-03-24 06:05:00|17306.3|17302.3|17307|17303|17321.5|17317.5|17302|17298|1022
1648102200000|2022-03-24 06:10:00|17307.3|17303.3|17286.5|17282.5|17309.8|17305.8|17285.5|17281.5|1053
1648102500000|2022-03-24 06:15:00|17286.8|17282.8|17272.8|17268.8|17290.8|17286.8|17266.3|17262.3|833
1648102800000|2022-03-24 06:20:00|17272.5|17268.5|17253.8|17249.8|17273|17269|17241.3|17237.3|761
1648103100000|2022-03-24 06:25:00|17254|17250|17245.8|17241.8|17263.5|17259.5|17235|17231|763
1648103400000|2022-03-24 06:30:00|17245.5|17241.5|17224.8|17220.8|17252.3|17248.3|17220.5|17216.5|735
1648103700000|2022-03-24 06:35:00|17224.5|17220.5|17225.5|17221.5|17225.5|17221.5|17206.3|17202.3|910
1648104000000|2022-03-24 06:40:00|17226.8|17222.8|17196|17192|17230.8|17226.8|17187.5|17183.5|648
1648104300000|2022-03-24 06:45:00|17195.8|17191.8|17189.5|17185.5|17198|17194|17172|17168|616
1648104600000|2022-03-24 06:50:00|17189.8|17185.8|17165.3|17161.3|17199|17195|17156.3|17152.3|813
1648104900000|2022-03-24 06:55:00|17164.8|17160.8|17160.3|17156.3|17179|17175|17159.5|17155.5|427
1648105200000|2022-03-24 07:00:00|17160|17156|17185.8|17181.8|17188.5|17184.5|17156.8|17152.8|574
1648105500000|2022-03-24 07:05:00|17186.3|17182.3|17181|17177|17189.8|17185.8|17171|17167|418
1648105800000|2022-03-24 07:10:00|17180.5|17176.5|17194.8|17190.8|17204.8|17200.8|17176|17172|441
1648106100000|2022-03-24 07:15:00|17194.5|17190.5|17193.8|17189.8|17205|17201|17183.5|17179.5|429
1648106400000|2022-03-24 07:20:00|17193.5|17189.5|17174.8|17170.8|17200.5|17196.5|17173|17169|402
1648106700000|2022-03-24 07:25:00|17175|17171|17187.8|17183.8|17197.8|17193.8|17172.8|17168.8|281
1648107000000|2022-03-24 07:30:00|17187.5|17183.5|17204.8|17200.8|17210|17206|17184|17180|511
1648107300000|2022-03-24 07:35:00|17204.5|17200.5|17192.8|17188.8|17209.3|17205.3|17188.3|17184.3|322
1648107600000|2022-03-24 07:40:00|17193.3|17189.3|17165.5|17161.5|17194.5|17190.5|17163.8|17159.8|563
1648107900000|2022-03-24 07:45:00|17165|17161|17184.3|17180.3|17190|17186|17160.5|17156.5|433
1648108200000|2022-03-24 07:50:00|17184.5|17180.5|17185|17181|17189.8|17185.8|17182|17178|313
1648108500000|2022-03-24 07:55:00|17184.8|17180.8|17230.3|17226.3|17245|17241|17176.5|17172.5|1382
1648108800000|2022-03-24 08:00:00|17230|17226|17234|17230|17241.8|17237.8|17221.8|17217.8|441
1648109100000|2022-03-24 08:05:00|17233.5|17229.5|17212.3|17208.3|17235|17231|17212.3|17208.3|722
1648109400000|2022-03-24 08:10:00|17212|17208|17200.5|17196.5|17219.8|17215.8|17191|17187|694
1648109700000|2022-03-24 08:15:00|17200.8|17196.8|17198|17194|17202.8|17198.8|17181|17177|753
1648110000000|2022-03-24 08:20:00|17197.8|17193.8|17207|17203|17209.3|17205.3|17192|17188|411
1648110300000|2022-03-24 08:25:00|17207.3|17203.3|17199|17195|17214|17210|17195|17191|315
1648110600000|2022-03-24 08:30:00|17198.8|17194.8|17230|17226|17231.3|17227.3|17198.3|17194.3|434
1648110900000|2022-03-24 08:35:00|17229.5|17225.5|17240.3|17236.3|17247.8|17243.8|17223.3|17219.3|481
1648111200000|2022-03-24 08:40:00|17240.5|17236.5|17251.8|17247.8|17258.5|17254.5|17239|17235|285
1648111500000|2022-03-24 08:45:00|17252|17248|17224|17220|17258.5|17254.5|17223.5|17219.5|353
1648111800000|2022-03-24 08:50:00|17224.3|17220.3|17243.8|17239.8|17249.8|17245.8|17216.8|17212.8|786
1648112100000|2022-03-24 08:55:00|17243.3|17239.3|17257.8|17253.8|17262|17258|17239.5|17235.5|970
1648112400000|2022-03-24 09:00:00|17258.3|17254.3|17251.5|17247.5|17266|17262|17238.8|17234.8|952
1648112700000|2022-03-24 09:05:00|17251.8|17247.8|17250.5|17246.5|17254|17250|17243|17239|412
1648113000000|2022-03-24 09:10:00|17250.3|17246.3|17245|17241|17254.3|17250.3|17240.3|17236.3|357
1648113300000|2022-03-24 09:15:00|17244.5|17240.5|17258|17254|17262.8|17258.8|17241.5|17237.5|378
1648113600000|2022-03-24 09:20:00|17257.8|17253.8|17247.3|17243.3|17268|17264|17238|17234|357
1648113900000|2022-03-24 09:25:00|17247|17243|17251|17247|17259.5|17255.5|17243.8|17239.8|335
1648114200000|2022-03-24 09:30:00|17251.3|17247.3|17241.8|17237.8|17273|17269|17221.5|17217.5|1307
1648114500000|2022-03-24 09:35:00|17241.5|17237.5|17234.8|17230.8|17244.3|17240.3|17230|17226|1175
1648114800000|2022-03-24 09:40:00|17235|17231|17225.8|17221.8|17243|17239|17224.3|17220.3|1358
1648115100000|2022-03-24 09:45:00|17225.5|17221.5|17221.5|17217.5|17232.5|17228.5|17219.5|17215.5|1276
1648115400000|2022-03-24 09:50:00|17221|17217|17209.5|17205.5|17224.3|17220.3|17208.8|17204.8|1366
1648115700000|2022-03-24 09:55:00|17210.3|17206.3|17192.8|17188.8|17210.3|17206.3|17188.3|17184.3|1854
1648116000000|2022-03-24 10:00:00|17193.3|17189.3|17198|17194|17209.3|17205.3|17193.3|17189.3|406
1648116300000|2022-03-24 10:05:00|17198.3|17194.3|17197.8|17193.8|17202.8|17198.8|17197.8|17193.8|108
1648116600000|2022-03-24 10:10:00|17208.9|17190.9|17205.5|17187.5|17216.6|17198.6|17203.5|17185.5|9602148
1648116900000|2022-03-24 10:15:00|17205.7|17187.7|17209.9|17191.9|17210.1|17192.1|17200.1|17182.1|0
1648117200000|2022-03-24 10:20:00|17210.1|17192.1|17195.9|17177.9|17213.7|17195.7|17191.6|17173.6|0
1648117500000|2022-03-24 10:25:00|17195.7|17177.7|17199.7|17181.7|17204.1|17186.1|17195.2|17177.2|0
1648117800000|2022-03-24 10:30:00|17200.1|17182.1|17197.4|17179.4|17201|17183|17189.1|17171.1|0
1648118100000|2022-03-24 10:35:00|17199.3|17181.3|17194.6|17176.6|17203.3|17185.3|17192.4|17174.4|0
1648118400000|2022-03-24 10:40:00|17196.5|17192.5|17196.8|17192.8|17202.8|17198.8|17192.8|17188.8|110
1648118700000|2022-03-24 10:45:00|17197.3|17193.3|17190.8|17186.8|17201.3|17197.3|17190.8|17186.8|107
1648119000000|2022-03-24 10:50:00|17190.5|17186.5|17199.3|17195.3|17201|17197|17188.8|17184.8|80
1648119300000|2022-03-24 10:55:00|17199|17195|17202.8|17198.8|17204|17200|17197|17193|11
1648119600000|2022-03-24 11:00:00|17206.5|17202.5|17218.3|17214.3|17220.8|17216.8|17206.3|17202.3|64
1648119900000|2022-03-24 11:05:00|17218.8|17214.8|17230|17226|17239.3|17235.3|17212.8|17208.8|137
1648120200000|2022-03-24 11:10:00|17230.3|17226.3|17224|17220|17233.8|17229.8|17222.8|17218.8|27
1648120500000|2022-03-24 11:15:00|17229.5|17225.5|17219.5|17215.5|17229.5|17225.5|17219.5|17215.5|54
1648120800000|2022-03-24 11:20:00|17220.5|17216.5|17219.5|17215.5|17222|17218|17215.5|17211.5|190
1648121100000|2022-03-24 11:25:00|17221|17217|17234.5|17230.5|17234.5|17230.5|17221|17217|64
1648121400000|2022-03-24 11:30:00|17232|17228|17245|17241|17245|17241|17232|17228|97
1648121700000|2022-03-24 11:35:00|17245.5|17241.5|17259.5|17255.5|17260.5|17256.5|17245|17241|275
1648122000000|2022-03-24 11:40:00|17258.5|17254.5|17248.5|17244.5|17261.5|17257.5|17209|17205|279
1648122300000|2022-03-24 11:45:00|17247|17243|17258|17254|17263|17259|17246|17242|140
1648122600000|2022-03-24 11:50:00|17252.5|17248.5|17238.5|17234.5|17252.5|17248.5|17230.5|17226.5|103
1648122900000|2022-03-24 11:55:00|17237.5|17233.5|17244.5|17240.5|17248.5|17244.5|17237.5|17233.5|38
1648123200000|2022-03-24 12:00:00|17246|17242|17254.5|17250.5|17254.5|17250.5|17246|17242|61
1648123500000|2022-03-24 12:05:00|17252.5|17248.5|17252|17248|17256|17252|17249.5|17245.5|123
1648123800000|2022-03-24 12:10:00|17245|17241|17234.5|17230.5|17245|17241|17223.5|17219.5|85
1648124100000|2022-03-24 12:15:00|17232.5|17228.5|17217.5|17213.5|17232.5|17228.5|17216.5|17212.5|51
1648124400000|2022-03-24 12:20:00|17217|17213|17204|17200|17218|17214|17204|17200|122
1648124700000|2022-03-24 12:25:00|17204.5|17200.5|17205|17201|17210|17206|17199.5|17195.5|130
1648125000000|2022-03-24 12:30:00|17202.5|17198.5|17206|17202|17207|17203|17195.5|17191.5|84
1648125300000|2022-03-24 12:35:00|17205.5|17201.5|17204.5|17200.5|17205.5|17201.5|17199.5|17195.5|73
1648125600000|2022-03-24 12:40:00|17201|17197|17207.5|17203.5|17207.5|17203.5|17201|17197|46
1648125900000|2022-03-24 12:45:00|17206.5|17202.5|17208|17204|17208|17204|17204|17200|32
1648126200000|2022-03-24 12:50:00|17207.5|17203.5|17215|17211|17216.5|17212.5|17207.5|17203.5|37
1648126500000|2022-03-24 12:55:00|17215.5|17211.5|17203.5|17199.5|17216|17212|17201|17197|99
1648126800000|2022-03-24 13:00:00|17202|17198|17189.5|17185.5|17202.5|17198.5|17183.5|17179.5|173
1648127100000|2022-03-24 13:05:00|17188.5|17184.5|17198|17194|17205|17201|17188.5|17184.5|61
1648127400000|2022-03-24 13:10:00|17202.5|17198.5|17197.5|17193.5|17205|17201|17197.5|17193.5|26
1648127700000|2022-03-24 13:15:00|17192.5|17188.5|17192|17188|17193|17189|17190|17186|23
1648128000000|2022-03-24 13:20:00|17193|17189|17210|17206|17210|17206|17193|17189|43
1648128300000|2022-03-24 13:25:00|17211|17207|17192.5|17188.5|17212.5|17208.5|17190.5|17186.5|96
1648128600000|2022-03-24 13:30:00|17194|17190|17205.5|17201.5|17219|17215|17194|17190|567
1648128900000|2022-03-24 13:35:00|17208|17204|17214.5|17210.5|17218.5|17214.5|17191|17187|181
1648129200000|2022-03-24 13:40:00|17210.5|17206.5|17220.5|17216.5|17232|17228|17210.5|17206.5|296
1648129500000|2022-03-24 13:45:00|17224|17220|17221.5|17217.5|17232.5|17228.5|17212.5|17208.5|82
1648129800000|2022-03-24 13:50:00|17217.5|17213.5|17220|17216|17226.5|17222.5|17207.5|17203.5|113
1648130100000|2022-03-24 13:55:00|17222|17218|17212|17208|17228.5|17224.5|17201|17197|135
1648130400000|2022-03-24 14:00:00|17212.5|17208.5|17226|17222|17234.5|17230.5|17210.5|17206.5|122
1648130700000|2022-03-24 14:05:00|17234|17230|17226|17222|17238|17234|17214|17210|176
1648131000000|2022-03-24 14:10:00|17222.5|17218.5|17232.5|17228.5|17236.5|17232.5|17221.5|17217.5|95
1648131300000|2022-03-24 14:15:00|17231.5|17227.5|17223|17219|17233|17229|17214|17210|187
1648131600000|2022-03-24 14:20:00|17222.5|17218.5|17215|17211|17228|17224|17213.5|17209.5|231
1648131900000|2022-03-24 14:25:00|17216.5|17212.5|17221.5|17217.5|17225|17221|17211.5|17207.5|199
1648132200000|2022-03-24 14:30:00|17219|17215|17247.5|17243.5|17249.5|17245.5|17213.5|17209.5|149
1648132500000|2022-03-24 14:35:00|17249.5|17245.5|17249|17245|17252.5|17248.5|17245|17241|125
1648132800000|2022-03-24 14:40:00|17251|17247|17259|17255|17259.5|17255.5|17242.5|17238.5|97
1648133100000|2022-03-24 14:45:00|17259.5|17255.5|17258.5|17254.5|17263|17259|17257|17253|121
1648133400000|2022-03-24 14:50:00|17260|17256|17250.5|17246.5|17260|17256|17249.5|17245.5|117
1648133700000|2022-03-24 14:55:00|17253|17249|17247|17243|17255|17251|17236.5|17232.5|193
1648134000000|2022-03-24 15:00:00|17243.5|17239.5|17244.5|17240.5|17293.5|17289.5|17239|17235|525
1648134300000|2022-03-24 15:05:00|17245|17241|17234.5|17230.5|17254|17250|17233|17229|180
1648134600000|2022-03-24 15:10:00|17233.5|17229.5|17259|17255|17262|17258|17233.5|17229.5|160
1648134900000|2022-03-24 15:15:00|17262.5|17258.5|17276|17272|17276.5|17272.5|17261.5|17257.5|312
1648135200000|2022-03-24 15:20:00|17277.5|17273.5|17270.5|17266.5|17279|17275|17256.5|17252.5|166
1648135500000|2022-03-24 15:25:00|17271|17267|17285|17281|17291|17287|17269|17265|205
1648135800000|2022-03-24 15:30:00|17282|17278|17282.5|17278.5|17289.5|17285.5|17279|17275|104
1648136100000|2022-03-24 15:35:00|17285|17281|17290|17286|17291.5|17287.5|17283|17279|175
1648136400000|2022-03-24 15:40:00|17289|17285|17296.5|17292.5|17297|17293|17285.5|17281.5|173
1648136700000|2022-03-24 15:45:00|17296|17292|17293|17289|17298|17294|17287.5|17283.5|124
1648137000000|2022-03-24 15:50:00|17292.5|17288.5|17298|17294|17303.5|17299.5|17291.5|17287.5|246
1648137300000|2022-03-24 15:55:00|17296|17292|17288|17284|17297.5|17293.5|17283|17279|94
1648137600000|2022-03-24 16:00:00|17284.5|17280.5|17267.5|17263.5|17290.5|17286.5|17267.5|17263.5|105
1648137900000|2022-03-24 16:05:00|17271.5|17267.5|17271|17267|17277.5|17273.5|17262.5|17258.5|106
1648138200000|2022-03-24 16:10:00|17269|17265|17269|17265|17271.5|17267.5|17264|17260|83
1648138500000|2022-03-24 16:15:00|17269.5|17265.5|17276.5|17272.5|17278|17274|17264.5|17260.5|68
1648138800000|2022-03-24 16:20:00|17273.5|17269.5|17271.5|17267.5|17281|17277|17271|17267|86
1648139100000|2022-03-24 16:25:00|17269|17265|17272.5|17268.5|17273|17269|17259|17255|129
1648139400000|2022-03-24 16:30:00|17269.5|17265.5|17258.5|17254.5|17275|17271|17256.5|17252.5|154
1648139700000|2022-03-24 16:35:00|17254.5|17250.5|17262|17258|17265.5|17261.5|17251|17247|71
1648140000000|2022-03-24 16:40:00|17260|17256|17262|17258|17269.5|17265.5|17259.5|17255.5|63
1648140300000|2022-03-24 16:45:00|17261|17257|17259.5|17255.5|17261|17257|17255|17251|48
1648140600000|2022-03-24 16:50:00|17260|17256|17267|17263|17271.5|17267.5|17258|17254|87
1648140900000|2022-03-24 16:55:00|17269.5|17265.5|17266|17262|17270.5|17266.5|17266|17262|49
1648141200000|2022-03-24 17:00:00|17263|17259|17248.5|17244.5|17266.5|17262.5|17246.5|17242.5|127
1648141500000|2022-03-24 17:05:00|17249.5|17245.5|17240.5|17236.5|17255|17251|17240|17236|104
1648141800000|2022-03-24 17:10:00|17241|17237|17253|17249|17253|17249|17235.5|17231.5|88
1648142100000|2022-03-24 17:15:00|17252.5|17248.5|17249|17245|17257.5|17253.5|17248|17244|55
1648142400000|2022-03-24 17:20:00|17247.5|17243.5|17250|17246|17252|17248|17246|17242|64
1648142700000|2022-03-24 17:25:00|17252|17248|17246|17242|17256.5|17252.5|17246|17242|75
1648143000000|2022-03-24 17:30:00|17247.5|17243.5|17239.5|17235.5|17250.5|17246.5|17239|17235|49
1648143300000|2022-03-24 17:35:00|17240.5|17236.5|17242.5|17238.5|17247|17243|17239|17235|62
1648143600000|2022-03-24 17:40:00|17239.5|17235.5|17250.5|17246.5|17253|17249|17239.5|17235.5|46
1648143900000|2022-03-24 17:45:00|17252.5|17248.5|17254.5|17250.5|17257.5|17253.5|17247.5|17243.5|64
1648144200000|2022-03-24 17:50:00|17253.5|17249.5|17244.5|17240.5|17253.5|17249.5|17244.5|17240.5|56
1648144500000|2022-03-24 17:55:00|17245.5|17241.5|17246|17242|17250.5|17246.5|17244|17240|31
1648144800000|2022-03-24 18:00:00|17246.5|17242.5|17262|17258|17263|17259|17245.5|17241.5|103
1648145100000|2022-03-24 18:05:00|17261.5|17257.5|17256.5|17252.5|17265.5|17261.5|17256.5|17252.5|81
1648145400000|2022-03-24 18:10:00|17253|17249|17253|17249|17259|17255|17243.5|17239.5|38
1648145700000|2022-03-24 18:15:00|17259.5|17255.5|17252|17248|17259.5|17255.5|17249|17245|22
1648146000000|2022-03-24 18:20:00|17253|17249|17243.5|17239.5|17253|17249|17241.5|17237.5|44
1648146300000|2022-03-24 18:25:00|17248.5|17244.5|17242|17238|17249|17245|17242|17238|35
1648146600000|2022-03-24 18:30:00|17244|17240|17242|17238|17251.5|17247.5|17240|17236|65
1648146900000|2022-03-24 18:35:00|17242.5|17238.5|17244.5|17240.5|17250|17246|17239.5|17235.5|21
1648147200000|2022-03-24 18:40:00|17249.5|17245.5|17245.5|17241.5|17252.5|17248.5|17245|17241|13
1648147500000|2022-03-24 18:45:00|17242.5|17238.5|17238|17234|17243.5|17239.5|17238|17234|29
1648147800000|2022-03-24 18:50:00|17241|17237|17245.5|17241.5|17250|17246|17239|17235|38
1648148100000|2022-03-24 18:55:00|17243|17239|17248|17244|17250|17246|17240.5|17236.5|20
1648148400000|2022-03-24 19:00:00|17249|17245|17248|17244|17252|17248|17244|17240|69
1648148700000|2022-03-24 19:05:00|17249.5|17245.5|17261.5|17257.5|17261.5|17257.5|17249|17245|23
1648149000000|2022-03-24 19:10:00|17259.5|17255.5|17254.5|17250.5|17259.5|17255.5|17254|17250|42
1648149300000|2022-03-24 19:15:00|17253|17249|17259|17255|17259|17255|17253|17249|28
1648149600000|2022-03-24 19:20:00|17259.5|17255.5|17275.5|17271.5|17275.5|17271.5|17259.5|17255.5|147
1648149900000|2022-03-24 19:25:00|17277.5|17273.5|17279|17275|17281|17277|17274|17270|140
1648150200000|2022-03-24 19:30:00|17278.5|17274.5|17275|17271|17279.5|17275.5|17270.5|17266.5|65
1648150500000|2022-03-24 19:35:00|17277|17273|17276|17272|17280.5|17276.5|17273.5|17269.5|41
1648150800000|2022-03-24 19:40:00|17277|17273|17274|17270|17280|17276|17268.5|17264.5|37
1648151100000|2022-03-24 19:45:00|17275|17271|17281.5|17277.5|17282.5|17278.5|17275|17271|146
1648151400000|2022-03-24 19:50:00|17283|17279|17285|17281|17288|17284|17282|17278|190
1648151700000|2022-03-24 19:55:00|17284|17280|17282.5|17278.5|17286|17282|17280|17276|102
1648152000000|2022-03-24 20:00:00|17282|17278|17286.5|17282.5|17287|17283|17282|17278|14
1648152300000|2022-03-24 20:05:00|17287|17283|17283.5|17279.5|17287|17283|17283|17279|8
1648152600000|2022-03-24 20:10:00|17283|17279|17282.5|17278.5|17284|17280|17281|17277|11
1648152900000|2022-03-24 20:15:00|17284|17280|17284|17280|17285.5|17281.5|17283|17279|6
1648153200000|2022-03-24 20:20:00|17283.5|17279.5|17286|17282|17287|17283|17283.5|17279.5|5
1648153500000|2022-03-24 20:25:00|17285|17281|17286|17282|17287.5|17283.5|17285|17281|9
1648153800000|2022-03-24 20:30:00|17287|17283|17289|17285|17289.5|17285.5|17287|17283|7
1648154100000|2022-03-24 20:35:00|17287.5|17283.5|17289|17285|17289.5|17285.5|17287.5|17283.5|4
1648154400000|2022-03-24 20:40:00|17290|17286|17288|17284|17290|17286|17288|17284|10
1648154700000|2022-03-24 20:45:00|17286|17282|17288|17284|17288.5|17284.5|17285|17281|6
1648155300000|2022-03-24 20:55:00|17284|17280|17284|17280|17284|17280|17283|17279|4
1648155600000|2022-03-24 21:00:00|17283|17279|17282|17278|17283|17279|17278.5|17274.5|96
1648155900000|2022-03-24 21:05:00|17283.5|17279.5|17283.5|17279.5|17283.5|17279.5|17283.5|17279.5|10
1648156200000|2022-03-24 21:10:00|17290.5|17272.5|17290.5|17272.5|17290.5|17272.5|17290.5|17272.5|9670459
1648156500000|2022-03-24 21:15:00|17290.4|17272.4|17290.5|17272.5|17290.6|17272.6|17290.4|17272.4|0
1648156800000|2022-03-24 21:20:00|17290.8|17272.8|17290.7|17272.7|17291.3|17273.3|17290.3|17272.3|0
1648157100000|2022-03-24 21:25:00|17290.8|17272.8|17291|17273|17291.5|17273.5|17290.8|17272.8|0
1648157400000|2022-03-24 21:30:00|17290.3|17272.3|17290.2|17272.2|17290.3|17272.3|17290.2|17272.2|0
1648157700000|2022-03-24 21:35:00|17290.3|17272.3|17289.7|17271.7|17290.3|17272.3|17289.7|17271.7|0
1648158000000|2022-03-24 21:40:00|17288.8|17270.8|17288.8|17270.8|17288.8|17270.8|17288.8|17270.8|0
1648158300000|2022-03-24 21:45:00|17288.5|17270.5|17288.8|17270.8|17288.8|17270.8|17288.5|17270.5|0
1648158600000|2022-03-24 21:50:00|17290.2|17272.2|17290.8|17272.8|17291.4|17273.4|17288.8|17270.8|0
1648158900000|2022-03-24 21:55:00|17290.1|17272.1|17289.8|17271.8|17290.8|17272.8|17289.7|17271.7|0
1648159200000|2022-03-24 22:00:00|17290.7|17272.7|17291.7|17273.7|17294.1|17276.1|17285.4|17267.4|0
1648159500000|2022-03-24 22:05:00|17292.1|17274.1|17286|17268|17292.1|17274.1|17285|17267|0
1648159800000|2022-03-24 22:10:00|17287|17269|17282.7|17264.7|17287|17269|17281|17263|0
1648160100000|2022-03-24 22:15:00|17282.3|17264.3|17282|17264|17284.4|17266.4|17280.3|17262.3|0
1648160400000|2022-03-24 22:20:00|17281.7|17263.7|17282.3|17264.3|17284.4|17266.4|17281.7|17263.7|0
1648160700000|2022-03-24 22:25:00|17283|17265|17285.4|17267.4|17288|17270|17283|17265|0
1648161000000|2022-03-24 22:30:00|17285|17267|17282|17264|17285.7|17267.7|17281.7|17263.7|0
1648161300000|2022-03-24 22:35:00|17281.7|17263.7|17280.7|17262.7|17284|17266|17280|17262|0
1648161600000|2022-03-24 22:40:00|17280.3|17262.3|17280.7|17262.7|17281.3|17263.3|17280|17262|0
1648161900000|2022-03-24 22:45:00|17280|17262|17283.4|17265.4|17284|17266|17280|17262|0
1648162200000|2022-03-24 22:50:00|17282.7|17264.7|17282.7|17264.7|17284.7|17266.7|17282|17264|0
1648162500000|2022-03-24 22:55:00|17282|17264|17278|17260|17282|17264|17277.3|17259.3|0
1648162800000|2022-03-24 23:00:00|17277.3|17259.3|17277.9|17259.9|17279.9|17261.9|17277.3|17259.3|0
1648163100000|2022-03-24 23:05:00|17278.6|17260.6|17278.3|17260.3|17279.9|17261.9|17277.9|17259.9|0
1648163400000|2022-03-24 23:10:00|17278.6|17260.6|17274.6|17256.6|17278.6|17260.6|17273.2|17255.2|0
1648163700000|2022-03-24 23:15:00|17275.2|17257.2|17278.6|17260.6|17279.9|17261.9|17275.2|17257.2|0
1648164000000|2022-03-24 23:20:00|17278.9|17260.9|17283.3|17265.3|17283.3|17265.3|17277.9|17259.9|0
1648164300000|2022-03-24 23:25:00|17282.6|17264.6|17281.3|17263.3|17285.3|17267.3|17280.9|17262.9|0
1648164600000|2022-03-24 23:30:00|17280.9|17262.9|17279.9|17261.9|17282.6|17264.6|17279.3|17261.3|0
1648164900000|2022-03-24 23:35:00|17279.3|17261.3|17277.9|17259.9|17282|17264|17276.6|17258.6|0
1648165200000|2022-03-24 23:40:00|17277.6|17259.6|17279.9|17261.9|17279.9|17261.9|17275.9|17257.9|0
1648165500000|2022-03-24 23:45:00|17280.3|17262.3|17279.3|17261.3|17282|17264|17277.9|17259.9|0
1648165800000|2022-03-24 23:50:00|17278.9|17260.9|17279.3|17261.3|17281.3|17263.3|17277.9|17259.9|0
1648166100000|2022-03-24 23:55:00|17279.9|17261.9|17277.9|17259.9|17280.6|17262.6|17277.2|17259.2|0
1648166400000|2022-03-25 00:00:00|17279.2|17261.2|17271.9|17253.9|17279.2|17261.2|17270.5|17252.5|0
1648166700000|2022-03-25 00:05:00|17272.5|17254.5|17269.1|17251.1|17272.5|17254.5|17267.8|17249.8|0
1648167000000|2022-03-25 00:10:00|17267.8|17249.8|17265.1|17247.1|17269.8|17251.8|17263.8|17245.8|0
1648167300000|2022-03-25 00:15:00|17265.8|17247.8|17266|17248|17266.4|17248.4|17260.4|17242.4|0
1648167600000|2022-03-25 00:20:00|17265.6|17247.6|17260.7|17242.7|17268.5|17250.5|17260.3|17242.3|0
1648167900000|2022-03-25 00:25:00|17261|17243|17263.6|17245.6|17265.6|17247.6|17260|17242|0
1648168200000|2022-03-25 00:30:00|17263.8|17245.8|17271.8|17253.8|17272.8|17254.8|17263.8|17245.8|0
1648168500000|2022-03-25 00:35:00|17272|17254|17273.7|17255.7|17275.3|17257.3|17267.8|17249.8|0
1648168800000|2022-03-25 00:40:00|17274|17256|17272.8|17254.8|17276.8|17258.8|17272.6|17254.6|0
1648169100000|2022-03-25 00:45:00|17273.1|17255.1|17273.1|17255.1|17276.2|17258.2|17272.5|17254.5|0
1648169400000|2022-03-25 00:50:00|17273.5|17255.5|17266.3|17248.3|17273.5|17255.5|17265|17247|0
1648169700000|2022-03-25 00:55:00|17266|17248|17263.8|17245.8|17271.3|17253.3|17263.8|17245.8|0
1648170000000|2022-03-25 01:00:00|17263.5|17245.5|17257|17253|17272|17268|17254|17245.5|245
1648170300000|2022-03-25 01:05:00|17258.5|17254.5|17264.5|17260.5|17265|17261|17258|17254|274
1648170600000|2022-03-25 01:10:00|17263|17259|17262|17258|17268|17264|17262|17258|162
1648170900000|2022-03-25 01:15:00|17261.5|17257.5|17254|17250|17263|17259|17254|17250|193
1648171200000|2022-03-25 01:20:00|17255|17251|17243.5|17239.5|17255|17251|17242|17238|130
1648171500000|2022-03-25 01:25:00|17242.5|17238.5|17245.5|17241.5|17247|17243|17240|17236|173
1648171800000|2022-03-25 01:30:00|17244.5|17240.5|17257.5|17253.5|17257.5|17253.5|17241.5|17237.5|182
1648172100000|2022-03-25 01:35:00|17256|17252|17260|17256|17265.5|17261.5|17252|17248|111
1648172400000|2022-03-25 01:40:00|17262|17258|17269|17265|17269|17265|17256.5|17252.5|115
1648172700000|2022-03-25 01:45:00|17267.5|17263.5|17268|17264|17269|17265|17263.5|17259.5|148
1648173000000|2022-03-25 01:50:00|17268.5|17264.5|17290.5|17286.5|17292.5|17288.5|17267.5|17263.5|252
1648173300000|2022-03-25 01:55:00|17292.5|17288.5|17277|17273|17292.5|17288.5|17274.5|17270.5|65
1648173600000|2022-03-25 02:00:00|17278|17274|17282|17278|17285|17281|17278|17274|192
1648173900000|2022-03-25 02:05:00|17281.5|17277.5|17282.5|17278.5|17282.5|17278.5|17274|17270|76
1648174200000|2022-03-25 02:10:00|17283|17279|17275.5|17271.5|17284.5|17280.5|17274.5|17270.5|62
1648174500000|2022-03-25 02:15:00|17278|17274|17286.5|17282.5|17287.5|17283.5|17278|17274|76
1648174800000|2022-03-25 02:20:00|17285|17281|17277|17273|17286|17282|17275.5|17271.5|61
1648175100000|2022-03-25 02:25:00|17272.5|17268.5|17267.5|17263.5|17275|17271|17267.5|17263.5|30
1648175400000|2022-03-25 02:30:00|17267|17263|17261.5|17257.5|17271.5|17267.5|17258|17254|47
1648175700000|2022-03-25 02:35:00|17267.5|17263.5|17275|17271|17275.5|17271.5|17266.5|17262.5|65
1648176000000|2022-03-25 02:40:00|17274|17270|17265.5|17261.5|17274|17270|17262.5|17258.5|54
1648176300000|2022-03-25 02:45:00|17265|17261|17267|17263|17273.5|17269.5|17265|17261|75
1648176600000|2022-03-25 02:50:00|17268.5|17264.5|17267|17263|17270|17266|17266|17262|53
1648176900000|2022-03-25 02:55:00|17265.5|17261.5|17269|17265|17272.5|17268.5|17265.5|17261.5|220
1648177200000|2022-03-25 03:00:00|17267.5|17263.5|17268|17264|17269|17265|17265.5|17261.5|31
1648177500000|2022-03-25 03:05:00|17264.5|17260.5|17268.5|17264.5|17270.5|17266.5|17264|17260|45
1648177800000|2022-03-25 03:10:00|17266.5|17262.5|17262.5|17258.5|17268.5|17264.5|17262.5|17258.5|69
1648178100000|2022-03-25 03:15:00|17264|17260|17260|17256|17265.5|17261.5|17257.5|17253.5|86
1648178400000|2022-03-25 03:20:00|17259.5|17255.5|17259|17255|17261|17257|17252|17248|101
1648178700000|2022-03-25 03:25:00|17260|17256|17259.5|17255.5|17264|17260|17252.5|17248.5|72
1648179000000|2022-03-25 03:30:00|17259|17255|17269.5|17265.5|17272.5|17268.5|17257.5|17253.5|265
1648179300000|2022-03-25 03:35:00|17270|17266|17279.5|17275.5|17285|17281|17268|17264|281
1648179600000|2022-03-25 03:40:00|17280|17276|17274|17270|17280|17276|17273.5|17269.5|155
1648179900000|2022-03-25 03:45:00|17272.5|17268.5|17225.5|17221.5|17272.5|17268.5|17215.5|17211.5|2431
1648180200000|2022-03-25 03:50:00|17227|17223|17203|17199|17245|17241|17188.5|17184.5|1502
1648180500000|2022-03-25 03:55:00|17204.5|17200.5|17193|17189|17215.5|17211.5|17176.5|17172.5|1645
1648180800000|2022-03-25 04:00:00|17195|17191|17184.5|17180.5|17206|17202|17181.5|17177.5|982
1648181100000|2022-03-25 04:05:00|17185.5|17181.5|17191|17187|17202.5|17198.5|17167|17163|1003
1648181400000|2022-03-25 04:10:00|17191.5|17187.5|17204.6|17200.6|17213.6|17209.6|17190|17186|587
1648181700000|2022-03-25 04:15:00|17205.1|17201.1|17221.1|17217.1|17221.1|17217.1|17172.6|17168.6|669
1648182000000|2022-03-25 04:20:00|17221.6|17217.6|17232.1|17228.1|17234.6|17230.6|17212.6|17208.6|604
1648182300000|2022-03-25 04:25:00|17233.6|17229.6|17234.1|17230.1|17242.1|17238.1|17222.1|17218.1|429
1648182600000|2022-03-25 04:30:00|17235.1|17231.1|17231.6|17227.6|17253.1|17249.1|17231.6|17227.6|655
1648182900000|2022-03-25 04:35:00|17231.1|17227.1|17220.6|17216.6|17233.6|17229.6|17219.6|17215.6|756
1648183200000|2022-03-25 04:40:00|17218.1|17214.1|17199.6|17195.6|17227.6|17223.6|17194.1|17190.1|425
1648183500000|2022-03-25 04:45:00|17198.4|17194.4|17197.6|17193.6|17199.6|17195.6|17183.9|17179.9|784
1648183800000|2022-03-25 04:50:00|17197.4|17193.4|17203.9|17199.9|17206.6|17202.6|17186.6|17182.6|630
1648184100000|2022-03-25 04:55:00|17204.1|17200.1|17199.4|17195.4|17207.4|17203.4|17180.4|17176.4|494
1648184400000|2022-03-25 05:00:00|17200.1|17196.1|17195.4|17191.4|17205.4|17201.4|17189.4|17185.4|701
1648184700000|2022-03-25 05:05:00|17195.6|17191.6|17188.9|17184.9|17200.1|17196.1|17181.1|17177.1|315
1648185000000|2022-03-25 05:10:00|17187.9|17183.9|17203.4|17199.4|17203.4|17199.4|17161.1|17157.1|610
1648185300000|2022-03-25 05:15:00|17203.1|17199.1|17203.9|17199.9|17211.9|17207.9|17193.4|17189.4|395
1648185600000|2022-03-25 05:20:00|17203.6|17199.6|17195.9|17191.9|17207.6|17203.6|17192.9|17188.9|285
1648185900000|2022-03-25 05:25:00|17195.1|17191.1|17189.6|17185.6|17199.9|17195.9|17185.9|17181.9|512
1648186200000|2022-03-25 05:30:00|17189.9|17185.9|17181.1|17177.1|17189.9|17185.9|17177.9|17173.9|321
1648186500000|2022-03-25 05:35:00|17180.9|17176.9|17183.9|17179.9|17184.1|17180.1|17167.4|17163.4|445
1648186800000|2022-03-25 05:40:00|17184.1|17180.1|17192.4|17188.4|17192.6|17188.6|17177.1|17173.1|461
1648187100000|2022-03-25 05:45:00|17192.6|17188.6|17190.6|17186.6|17192.6|17188.6|17174.4|17170.4|206
1648187400000|2022-03-25 05:50:00|17190.4|17186.4|17191.4|17187.4|17196.1|17192.1|17183.1|17179.1|135
1648187700000|2022-03-25 05:55:00|17191.1|17187.1|17200.4|17196.4|17203.6|17199.6|17186.6|17182.6|598
1648188000000|2022-03-25 06:00:00|17200.1|17196.1|17194.4|17190.4|17207.9|17203.9|17190.9|17186.9|619
1648188300000|2022-03-25 06:05:00|17194.6|17190.6|17196.6|17192.6|17197.4|17193.4|17179.1|17175.1|323
1648188600000|2022-03-25 06:10:00|17197.4|17193.4|17200.9|17196.9|17206.1|17202.1|17191.6|17187.6|255
1648188900000|2022-03-25 06:15:00|17200.6|17196.6|17198.6|17194.6|17205.1|17201.1|17193.9|17189.9|389
1648189200000|2022-03-25 06:20:00|17198.9|17194.9|17196.9|17192.9|17204.4|17200.4|17190.6|17186.6|257
1648189500000|2022-03-25 06:25:00|17196.6|17192.6|17191.9|17187.9|17203.1|17199.1|17184.4|17180.4|310
1648189800000|2022-03-25 06:30:00|17192.1|17188.1|17164.6|17160.6|17195.4|17191.4|17163.6|17159.6|481
1648190100000|2022-03-25 06:35:00|17164.1|17160.1|17134.6|17130.6|17164.1|17160.1|17121.9|17117.9|1250
1648190400000|2022-03-25 06:40:00|17133.4|17129.4|17121.6|17117.6|17143.4|17139.4|17117.4|17113.4|639
1648190700000|2022-03-25 06:45:00|17121.9|17117.9|17142.9|17138.9|17142.9|17138.9|17112.9|17108.9|774
1648191000000|2022-03-25 06:50:00|17143.6|17139.6|17142.6|17138.6|17146.1|17142.1|17128.6|17124.6|259
1648191300000|2022-03-25 06:55:00|17142.4|17138.4|17138.4|17134.4|17143.4|17139.4|17127.9|17123.9|324
1648191600000|2022-03-25 07:00:00|17137.1|17133.1|17139.1|17135.1|17149.6|17145.6|17128.1|17124.1|592
1648191900000|2022-03-25 07:05:00|17138.9|17134.9|17145.6|17141.6|17150.4|17146.4|17136.6|17132.6|421
1648192200000|2022-03-25 07:10:00|17145.4|17141.4|17160.4|17156.4|17166.4|17162.4|17142.6|17138.6|401
1648192500000|2022-03-25 07:15:00|17160.9|17156.9|17148.9|17144.9|17162.9|17158.9|17145.9|17141.9|507
1648192800000|2022-03-25 07:20:00|17149.1|17145.1|17146.6|17142.6|17151.1|17147.1|17137.9|17133.9|440
1648193100000|2022-03-25 07:25:00|17147.1|17143.1|17138.9|17134.9|17151.9|17147.9|17135.1|17131.1|314
1648193400000|2022-03-25 07:30:00|17138.6|17134.6|17148.1|17144.1|17152.9|17148.9|17127.4|17123.4|370
1648193700000|2022-03-25 07:35:00|17148.4|17144.4|17163.4|17159.4|17163.6|17159.6|17145.9|17141.9|613
1648194000000|2022-03-25 07:40:00|17164.1|17160.1|17145.1|17141.1|17171.6|17167.6|17137.9|17133.9|626
1648194300000|2022-03-25 07:45:00|17144.6|17140.6|17142.4|17138.4|17150.1|17146.1|17135.4|17131.4|166
1648194600000|2022-03-25 07:50:00|17141.4|17137.4|17138.4|17134.4|17145.9|17141.9|17133.1|17129.1|119
1648194900000|2022-03-25 07:55:00|17138.6|17134.6|17141.6|17137.6|17145.9|17141.9|17127.6|17123.6|281
1648195200000|2022-03-25 08:00:00|17142.1|17138.1|17147.9|17143.9|17159.6|17155.6|17131.6|17127.6|390
1648195500000|2022-03-25 08:05:00|17147.6|17143.6|17130.6|17126.6|17149.1|17145.1|17128.4|17124.4|291
1648195800000|2022-03-25 08:10:00|17131.1|17127.1|17103.4|17099.4|17131.4|17127.4|17103.4|17099.4|729
1648196100000|2022-03-25 08:15:00|17104.6|17100.6|17087.4|17083.4|17117.9|17113.9|17083.9|17079.9|698
1648196400000|2022-03-25 08:20:00|17086.1|17082.1|17088.1|17084.1|17102.9|17098.9|17085.4|17081.4|855
1648196700000|2022-03-25 08:25:00|17087.9|17083.9|17102.9|17098.9|17103.6|17099.6|17086.4|17082.4|423
1648197000000|2022-03-25 08:30:00|17102.6|17098.6|17094.9|17090.9|17117.4|17113.4|17094.9|17090.9|386
1648197300000|2022-03-25 08:35:00|17094.4|17090.4|17094.4|17090.4|17102.4|17098.4|17082.4|17078.4|1189
1648197600000|2022-03-25 08:40:00|17094.6|17090.6|17105.6|17101.6|17110.9|17106.9|17088.9|17084.9|465
1648197900000|2022-03-25 08:45:00|17105.4|17101.4|17125.9|17121.9|17128.4|17124.4|17103.6|17099.6|486
1648198200000|2022-03-25 08:50:00|17126.1|17122.1|17125.9|17121.9|17133.4|17129.4|17116.6|17112.6|487
1648198500000|2022-03-25 08:55:00|17126.1|17122.1|17144.9|17140.9|17153.6|17149.6|17123.9|17119.9|600
1648198800000|2022-03-25 09:00:00|17145.1|17141.1|17137.4|17133.4|17151.9|17147.9|17124.1|17120.1|771
1648199100000|2022-03-25 09:05:00|17136.9|17132.9|17126.6|17122.6|17141.4|17137.4|17123.9|17119.9|446
1648199400000|2022-03-25 09:10:00|17126.4|17122.4|17112.1|17108.1|17128.1|17124.1|17105.1|17101.1|505
1648199700000|2022-03-25 09:15:00|17112.4|17108.4|17124.1|17120.1|17130.9|17126.9|17112.4|17108.4|331
1648200000000|2022-03-25 09:20:00|17123.9|17119.9|17117.1|17113.1|17131.9|17127.9|17116.9|17112.9|330
1648200300000|2022-03-25 09:25:00|17117.4|17113.4|17118.4|17114.4|17126.1|17122.1|17102.4|17098.4|382
1648200600000|2022-03-25 09:30:00|17118.6|17114.6|17127.9|17123.9|17152.6|17148.6|17107.4|17103.4|1121
1648200900000|2022-03-25 09:35:00|17127.4|17123.4|17138.9|17134.9|17139.9|17135.9|17120.4|17116.4|1055
1648201200000|2022-03-25 09:40:00|17139.1|17135.1|17144.9|17140.9|17151.1|17147.1|17134.1|17130.1|1161
1648201500000|2022-03-25 09:45:00|17145.1|17141.1|17163.6|17159.6|17179.4|17175.4|17141.9|17137.9|1446
1648201800000|2022-03-25 09:50:00|17163.9|17159.9|17215.6|17211.6|17215.9|17211.9|17163.9|17159.9|2190
1648202100000|2022-03-25 09:55:00|17215.9|17211.9|17196.6|17192.6|17217.6|17213.6|17192.1|17188.1|1615
1648202400000|2022-03-25 10:00:00|17196.9|17192.9|17190.6|17186.6|17200.1|17196.1|17190.1|17186.1|219
1648202700000|2022-03-25 10:05:00|17190.4|17186.4|17185.1|17181.1|17192.9|17188.9|17183.6|17179.6|173
1648203000000|2022-03-25 10:10:00|17198.2|17180.2|17192.1|17174.1|17200.8|17182.8|17192.1|17174.1|7908247
1648203300000|2022-03-25 10:15:00|17193.9|17175.9|17197.8|17179.8|17200|17182|17192.1|17174.1|0
1648203600000|2022-03-25 10:20:00|17198.2|17180.2|17199.7|17181.7|17205.6|17187.6|17197.2|17179.2|0
1648203900000|2022-03-25 10:25:00|17200.6|17182.6|17209.4|17191.4|17210.6|17192.6|17199.7|17181.7|0
1648204200000|2022-03-25 10:30:00|17209.6|17191.6|17201|17183|17210.3|17192.3|17200.7|17182.7|0
1648204500000|2022-03-25 10:35:00|17201.3|17183.3|17202.1|17184.1|17205|17187|17197.8|17179.8|0
1648204800000|2022-03-25 10:40:00|17202.3|17184.3|17191.9|17187.9|17202.3|17189.9|17181.6|17177.6|34
1648205100000|2022-03-25 10:45:00|17191.6|17187.6|17190.4|17186.4|17197.1|17193.1|17189.4|17185.4|31
1648205400000|2022-03-25 10:50:00|17190.6|17186.6|17190.6|17186.6|17196.6|17192.6|17189.1|17185.1|21
1648205700000|2022-03-25 10:55:00|17190.9|17186.9|17195.4|17191.4|17200.4|17196.4|17190.1|17186.1|98
1648206000000|2022-03-25 11:00:00|17194.9|17190.9|17191.4|17187.4|17196.1|17192.1|17189.6|17185.6|37
1648206300000|2022-03-25 11:05:00|17191.1|17187.1|17188.1|17184.1|17192.4|17188.4|17187.6|17183.6|29
1648206600000|2022-03-25 11:10:00|17188.4|17184.4|17182.6|17178.6|17192.6|17188.6|17181.9|17177.9|64
1648206900000|2022-03-25 11:15:00|17181.6|17177.6|17183.6|17179.6|17188.1|17184.1|17179.1|17175.1|56
1648207200000|2022-03-25 11:20:00|17184.6|17180.6|17196.1|17192.1|17196.1|17192.1|17184.6|17180.6|67
1648207500000|2022-03-25 11:25:00|17193.1|17189.1|17201.1|17197.1|17205.1|17201.1|17193.1|17189.1|98
1648207800000|2022-03-25 11:30:00|17198.6|17194.6|17195.6|17191.6|17199.1|17195.1|17193.6|17189.6|24
1648208100000|2022-03-25 11:35:00|17193.6|17189.6|17195.6|17191.6|17197.1|17193.1|17193.1|17189.1|15
1648208400000|2022-03-25 11:40:00|17198.1|17194.1|17198.6|17194.6|17198.6|17194.6|17195.6|17191.6|6
1648208700000|2022-03-25 11:45:00|17198.1|17194.1|17195.6|17191.6|17199.6|17195.6|17195.6|17191.6|12
1648209000000|2022-03-25 11:50:00|17196.1|17192.1|17203.6|17199.6|17205.6|17201.6|17196.1|17192.1|117
1648209300000|2022-03-25 11:55:00|17204.6|17200.6|17199.1|17195.1|17205.6|17201.6|17197.6|17193.6|74
1648209600000|2022-03-25 12:00:00|17199.6|17195.6|17197.6|17193.6|17199.6|17195.6|17197.6|17193.6|18
1648209900000|2022-03-25 12:05:00|17200.6|17196.6|17198.1|17194.1|17200.6|17196.6|17198.1|17194.1|8
1648210200000|2022-03-25 12:10:00|17195.6|17191.6|17197.1|17193.1|17198.1|17194.1|17195.6|17191.6|15
1648210500000|2022-03-25 12:15:00|17199.1|17195.1|17206.1|17202.1|17206.1|17202.1|17197.1|17193.1|105
1648210800000|2022-03-25 12:20:00|17208.6|17204.6|17208.1|17204.1|17209.1|17205.1|17206.1|17202.1|34
1648211400000|2022-03-25 12:30:00|17200.6|17196.6|17203.1|17199.1|17206.1|17202.1|17200.6|17196.6|6
1648211700000|2022-03-25 12:35:00|17205.1|17201.1|17191.1|17187.1|17206.1|17202.1|17185.1|17181.1|184
1648212000000|2022-03-25 12:40:00|17186.6|17182.6|17194.6|17190.6|17196.6|17192.6|17185.1|17181.1|39
1648212300000|2022-03-25 12:45:00|17195.1|17191.1|17198.1|17194.1|17198.1|17194.1|17195.1|17191.1|15
1648212600000|2022-03-25 12:50:00|17197.6|17193.6|17197.1|17193.1|17200.6|17196.6|17195.1|17191.1|32
1648212900000|2022-03-25 12:55:00|17198.1|17194.1|17196.6|17192.6|17201.1|17197.1|17194.1|17190.1|18
1648213200000|2022-03-25 13:00:00|17197.6|17193.6|17191.1|17187.1|17197.6|17193.6|17190.6|17186.6|14
1648213500000|2022-03-25 13:05:00|17191.6|17187.6|17191.1|17187.1|17191.6|17187.6|17191.1|17187.1|3
1648213800000|2022-03-25 13:10:00|17189.1|17185.1|17185.1|17181.1|17189.1|17185.1|17182.6|17178.6|32
1648214100000|2022-03-25 13:15:00|17182.6|17178.6|17187.1|17183.1|17190.1|17186.1|17182.6|17178.6|64
1648214400000|2022-03-25 13:20:00|17186.6|17182.6|17190.1|17186.1|17191.6|17187.6|17186.6|17182.6|12
1648214700000|2022-03-25 13:25:00|17191.6|17187.6|17187.6|17183.6|17191.6|17187.6|17175.1|17171.1|74
1648215000000|2022-03-25 13:30:00|17189.6|17185.6|17155.6|17151.6|17189.6|17185.6|17155.6|17151.6|243
1648215300000|2022-03-25 13:35:00|17157.1|17153.1|17161.1|17157.1|17172.6|17168.6|17147.6|17143.6|358
1648215600000|2022-03-25 13:40:00|17159.6|17155.6|17153.6|17149.6|17168.1|17164.1|17151.6|17147.6|157
1648215900000|2022-03-25 13:45:00|17156.6|17152.6|17166.1|17162.1|17178.1|17174.1|17154.1|17150.1|109
1648216200000|2022-03-25 13:50:00|17167.6|17163.6|17167.6|17163.6|17177.1|17173.1|17165.1|17161.1|95
1648216500000|2022-03-25 13:55:00|17167.1|17163.1|17163.6|17159.6|17167.6|17163.6|17155.6|17151.6|123
1648216800000|2022-03-25 14:00:00|17164.1|17160.1|17158.6|17154.6|17169.6|17165.6|17154.1|17150.1|132
1648217100000|2022-03-25 14:05:00|17161.1|17157.1|17164.6|17160.6|17165.6|17161.6|17148.1|17144.1|271
1648217400000|2022-03-25 14:10:00|17163.1|17159.1|17187.6|17183.6|17196.6|17192.6|17161.6|17157.6|157
1648217700000|2022-03-25 14:15:00|17183.6|17179.6|17187.1|17183.1|17194.1|17190.1|17181.6|17177.6|129
1648218000000|2022-03-25 14:20:00|17186.1|17182.1|17200.1|17196.1|17202.6|17198.6|17183.6|17179.6|128
1648218300000|2022-03-25 14:25:00|17200.6|17196.6|17196.6|17192.6|17209.1|17205.1|17193.1|17189.1|172
1648218600000|2022-03-25 14:30:00|17196.1|17192.1|17223.1|17219.1|17224.6|17220.6|17196.1|17192.1|158
1648218900000|2022-03-25 14:35:00|17225.6|17221.6|17231.6|17227.6|17236.6|17232.6|17223.6|17219.6|300
1648219200000|2022-03-25 14:40:00|17234.6|17230.6|17239.6|17235.6|17250.1|17246.1|17230.1|17226.1|279
1648219500000|2022-03-25 14:45:00|17240.1|17236.1|17239.1|17235.1|17248.1|17244.1|17235.6|17231.6|133
1648219800000|2022-03-25 14:50:00|17239.6|17235.6|17236.6|17232.6|17241.6|17237.6|17229.1|17225.1|50
1648220100000|2022-03-25 14:55:00|17232.6|17228.6|17241.6|17237.6|17241.6|17237.6|17230.6|17226.6|98
1648220400000|2022-03-25 15:00:00|17240.6|17236.6|17232.6|17228.6|17242.1|17238.1|17228.1|17224.1|199
1648220700000|2022-03-25 15:05:00|17229.1|17225.1|17201.6|17197.6|17229.1|17225.1|17200.1|17196.1|157
1648221000000|2022-03-25 15:10:00|17198.6|17194.6|17191.1|17187.1|17199.1|17195.1|17184.1|17180.1|201
1648221300000|2022-03-25 15:15:00|17188.6|17184.6|17184.1|17180.1|17194.1|17190.1|17183.1|17179.1|124
1648221600000|2022-03-25 15:20:00|17187.6|17183.6|17185.6|17181.6|17200.1|17196.1|17181.6|17177.6|281
1648221900000|2022-03-25 15:25:00|17186.1|17182.1|17182.1|17178.1|17191.6|17187.6|17164.1|17160.1|308
1648222200000|2022-03-25 15:30:00|17181.1|17177.1|17185.6|17181.6|17190.1|17186.1|17171.6|17167.6|182
1648222500000|2022-03-25 15:35:00|17186.1|17182.1|17169.1|17165.1|17186.1|17182.1|17168.6|17164.6|72
1648222800000|2022-03-25 15:40:00|17174.1|17170.1|17185.6|17181.6|17186.6|17182.6|17171.1|17167.1|155
1648223100000|2022-03-25 15:45:00|17187.1|17183.1|17179.1|17175.1|17187.1|17183.1|17175.6|17171.6|66
1648223400000|2022-03-25 15:50:00|17177.1|17173.1|17182.1|17178.1|17188.1|17184.1|17177.1|17173.1|68
1648223700000|2022-03-25 15:55:00|17180.6|17176.6|17174.1|17170.1|17180.6|17176.6|17166.6|17162.6|35
1648224000000|2022-03-25 16:00:00|17174.6|17170.6|17172.1|17168.1|17177.1|17173.1|17168.1|17164.1|77
1648224300000|2022-03-25 16:05:00|17174.6|17170.6|17184.6|17180.6|17187.1|17183.1|17174.1|17170.1|64
1648224600000|2022-03-25 16:10:00|17185.6|17181.6|17198.6|17194.6|17200.6|17196.6|17183.6|17179.6|166
1648224900000|2022-03-25 16:15:00|17200.1|17196.1|17194.6|17190.6|17201.1|17197.1|17188.6|17184.6|91
1648225200000|2022-03-25 16:20:00|17198.6|17194.6|17187.6|17183.6|17198.6|17194.6|17185.1|17181.1|31
1648225500000|2022-03-25 16:25:00|17194.1|17190.1|17195.6|17191.6|17200.1|17196.1|17186.1|17182.1|64
1648225800000|2022-03-25 16:30:00|17198.6|17194.6|17187.6|17183.6|17200.1|17196.1|17187.1|17183.1|47
1648226100000|2022-03-25 16:35:00|17188.1|17184.1|17163.1|17159.1|17188.1|17184.1|17163.1|17159.1|101
1648226400000|2022-03-25 16:40:00|17165.6|17161.6|17174.1|17170.1|17174.1|17170.1|17162.1|17158.1|93
1648226700000|2022-03-25 16:45:00|17175.6|17171.6|17189.1|17185.1|17192.1|17188.1|17175.1|17171.1|64
1648227000000|2022-03-25 16:50:00|17190.1|17186.1|17189.6|17185.6|17200.6|17196.6|17184.1|17180.1|79
1648227300000|2022-03-25 16:55:00|17185.6|17181.6|17196.6|17192.6|17198.6|17194.6|17185.6|17181.6|33
1648227600000|2022-03-25 17:00:00|17195.1|17191.1|17198.6|17194.6|17198.6|17194.6|17190.1|17186.1|24
1648227900000|2022-03-25 17:05:00|17195.1|17191.1|17207.6|17203.6|17209.6|17205.6|17194.6|17190.6|71
1648228200000|2022-03-25 17:10:00|17206.1|17202.1|17184.1|17180.1|17209.6|17205.6|17184.1|17180.1|113
1648228500000|2022-03-25 17:15:00|17186.6|17182.6|17200.6|17196.6|17201.6|17197.6|17185.6|17181.6|59
1648228800000|2022-03-25 17:20:00|17199.6|17195.6|17182.6|17178.6|17202.6|17198.6|17182.6|17178.6|66
1648229100000|2022-03-25 17:25:00|17183.1|17179.1|17189.1|17185.1|17189.1|17185.1|17182.1|17178.1|46
1648229400000|2022-03-25 17:30:00|17190.6|17186.6|17194.1|17190.1|17195.6|17191.6|17188.1|17184.1|47
1648229700000|2022-03-25 17:35:00|17195.1|17191.1|17204.6|17200.6|17205.1|17201.1|17194.6|17190.6|39
1648230000000|2022-03-25 17:40:00|17205.6|17201.6|17214.1|17210.1|17214.1|17210.1|17198.6|17194.6|64
1648230300000|2022-03-25 17:45:00|17214.6|17210.6|17214.1|17210.1|17217.6|17213.6|17209.1|17205.1|71
1648230600000|2022-03-25 17:50:00|17213.1|17209.1|17212.1|17208.1|17219.1|17215.1|17212.1|17208.1|32
1648230900000|2022-03-25 17:55:00|17217.6|17213.6|17218.6|17214.6|17228.1|17224.1|17215.6|17211.6|54
1648231200000|2022-03-25 18:00:00|17221.6|17217.6|17223.6|17219.6|17232.6|17228.6|17217.6|17213.6|110
1648231500000|2022-03-25 18:05:00|17224.6|17220.6|17222.6|17218.6|17230.6|17226.6|17222.6|17218.6|34
1648231800000|2022-03-25 18:10:00|17228.6|17224.6|17222.1|17218.1|17228.6|17224.6|17221.1|17217.1|28
1648232100000|2022-03-25 18:15:00|17225.1|17221.1|17219.1|17215.1|17229.1|17225.1|17219.1|17215.1|50
1648232400000|2022-03-25 18:20:00|17221.1|17217.1|17224.1|17220.1|17226.1|17222.1|17218.6|17214.6|29
1648232700000|2022-03-25 18:25:00|17221.1|17217.1|17223.6|17219.6|17229.1|17225.1|17220.6|17216.6|34
1648233000000|2022-03-25 18:30:00|17227.6|17223.6|17226.1|17222.1|17229.6|17225.6|17222.6|17218.6|29
1648233300000|2022-03-25 18:35:00|17228.6|17224.6|17224.1|17220.1|17230.1|17226.1|17222.6|17218.6|25
1648233600000|2022-03-25 18:40:00|17224.6|17220.6|17228.1|17224.1|17228.1|17224.1|17219.6|17215.6|27
1648233900000|2022-03-25 18:45:00|17229.1|17225.1|17229.6|17225.6|17230.1|17226.1|17226.1|17222.1|38
1648234200000|2022-03-25 18:50:00|17230.6|17226.6|17231.1|17227.1|17233.6|17229.6|17228.6|17224.6|39
1648234500000|2022-03-25 18:55:00|17234.1|17230.1|17233.6|17229.6|17234.1|17230.1|17229.1|17225.1|50
1648234800000|2022-03-25 19:00:00|17233.1|17229.1|17233.1|17229.1|17233.6|17229.6|17219.6|17215.6|129
1648235100000|2022-03-25 19:05:00|17232.1|17228.1|17229.6|17225.6|17237.1|17233.1|17229.6|17225.6|90
1648235400000|2022-03-25 19:10:00|17230.1|17226.1|17240.6|17236.6|17241.6|17237.6|17230.1|17226.1|136
1648235700000|2022-03-25 19:15:00|17241.1|17237.1|17235.1|17231.1|17244.6|17240.6|17235.1|17231.1|128
1648236000000|2022-03-25 19:20:00|17234.6|17230.6|17233.6|17229.6|17234.6|17230.6|17223.6|17219.6|90
1648236300000|2022-03-25 19:25:00|17234.1|17230.1|17227.1|17223.1|17235.6|17231.6|17225.1|17221.1|96
1648236600000|2022-03-25 19:30:00|17226.6|17222.6|17219.6|17215.6|17232.6|17228.6|17214.1|17210.1|86
1648236900000|2022-03-25 19:35:00|17224.1|17220.1|17232.6|17228.6|17241.6|17237.6|17222.1|17218.1|96
1648237200000|2022-03-25 19:40:00|17235.1|17231.1|17243.6|17239.6|17249.6|17245.6|17233.6|17229.6|157
1648237500000|2022-03-25 19:45:00|17244.6|17240.6|17253.1|17249.1|17253.1|17249.1|17244.6|17240.6|152
1648237800000|2022-03-25 19:50:00|17251.1|17247.1|17255.6|17251.6|17255.6|17251.6|17247.6|17243.6|121
1648238100000|2022-03-25 19:55:00|17252.6|17248.6|17252.6|17248.6|17261.1|17257.1|17251.6|17247.6|262
1648238400000|2022-03-25 20:00:00|17253.1|17249.1|17252.1|17248.1|17254.1|17250.1|17245.1|17241.1|29
1648238700000|2022-03-25 20:05:00|17253.1|17249.1|17247.1|17243.1|17259.1|17255.1|17246.1|17242.1|35
1648239000000|2022-03-25 20:10:00|17247.6|17243.6|17249.1|17245.1|17250.6|17246.6|17245.1|17241.1|13
1648239300000|2022-03-25 20:15:00|17247.1|17243.1|17247.6|17243.6|17247.6|17243.6|17245.1|17241.1|9
1648239600000|2022-03-25 20:20:00|17245.6|17241.6|17246.6|17242.6|17247.1|17243.1|17245.6|17241.6|13
1648239900000|2022-03-25 20:25:00|17247.6|17243.6|17242.6|17238.6|17247.6|17243.6|17241.6|17237.6|17
1648240200000|2022-03-25 20:30:00|17241.1|17237.1|17247.6|17243.6|17248.6|17244.6|17241.1|17237.1|15
1648240500000|2022-03-25 20:35:00|17243.6|17239.6|17242.1|17238.1|17243.6|17239.6|17241.6|17237.6|13
1648240800000|2022-03-25 20:40:00|17240.6|17236.6|17240.1|17236.1|17240.6|17236.6|17236.6|17232.6|9
1648241100000|2022-03-25 20:45:00|17239.6|17235.6|17234.1|17230.1|17247.6|17243.6|17233.6|17229.6|117
1648241400000|2022-03-25 20:50:00|17237.6|17233.6|17232.6|17228.6|17238.6|17234.6|17229.1|17225.1|83
1648241700000|2022-03-25 20:55:00|17235.1|17231.1|17223.6|17219.6|17235.1|17231.1|17221.6|17217.6|50
1648418400000|2022-03-27 22:00:00|17229.6|17211.6|17235.8|17217.8|17239.9|17221.9|17229.6|17211.6|0
1648418700000|2022-03-27 22:05:00|17236.1|17218.1|17238.1|17220.1|17238.1|17220.1|17232.1|17214.1|0
1648419000000|2022-03-27 22:10:00|17237.7|17219.7|17234.9|17216.9|17238.1|17220.1|17232.2|17214.2|0
1648419300000|2022-03-27 22:15:00|17234.6|17216.6|17232.6|17214.6|17236.9|17218.9|17230.6|17212.6|0
1648419600000|2022-03-27 22:20:00|17232.2|17214.2|17227.2|17209.2|17232.9|17214.9|17225.9|17207.9|0
1648419900000|2022-03-27 22:25:00|17226.6|17208.6|17222.9|17204.9|17227.2|17209.2|17222.2|17204.2|0
1648420200000|2022-03-27 22:30:00|17224.2|17206.2|17219.6|17201.6|17224.9|17206.9|17218.2|17200.2|0
1648420500000|2022-03-27 22:35:00|17220.2|17202.2|17218.5|17200.5|17221.9|17203.9|17218.2|17200.2|0
1648420800000|2022-03-27 22:40:00|17218.2|17200.2|17216.2|17198.2|17218.9|17200.9|17213.6|17195.6|0
1648421100000|2022-03-27 22:45:00|17216.9|17198.9|17213.9|17195.9|17216.9|17198.9|17209.2|17191.2|0
1648421400000|2022-03-27 22:50:00|17213.2|17195.2|17207.9|17189.9|17213.2|17195.2|17203.9|17185.9|0
1648421700000|2022-03-27 22:55:00|17208.5|17190.5|17207.2|17189.2|17208.9|17190.9|17205.9|17187.9|0
1648422000000|2022-03-27 23:00:00|17207.9|17189.9|17210.5|17192.5|17211.2|17193.2|17206.5|17188.5|0
1648422300000|2022-03-27 23:05:00|17210.9|17192.9|17207.9|17189.9|17213.9|17195.9|17207.2|17189.2|0
1648422600000|2022-03-27 23:10:00|17208.2|17190.2|17209.9|17191.9|17209.9|17191.9|17204.6|17186.6|0
1648422900000|2022-03-27 23:15:00|17209.3|17191.3|17213.9|17195.9|17217.2|17199.2|17209.3|17191.3|0
1648423200000|2022-03-27 23:20:00|17214.2|17196.2|17215.2|17197.2|17217.2|17199.2|17213.9|17195.9|0
1648423500000|2022-03-27 23:25:00|17214.6|17196.6|17210.1|17192.1|17214.6|17196.6|17209.8|17191.8|0
1648423800000|2022-03-27 23:30:00|17210.5|17192.5|17208.1|17190.1|17211.8|17193.8|17205.8|17187.8|0
1648424100000|2022-03-27 23:35:00|17207.8|17189.8|17206.8|17188.8|17208.5|17190.5|17205.8|17187.8|0
1648424400000|2022-03-27 23:40:00|17206.5|17188.5|17208.5|17190.5|17210.8|17192.8|17205.1|17187.1|0
1648424700000|2022-03-27 23:45:00|17207.8|17189.8|17205.5|17187.5|17208.1|17190.1|17204.8|17186.8|0
1648425000000|2022-03-27 23:50:00|17205.1|17187.1|17206.5|17188.5|17207.1|17189.1|17204.5|17186.5|0
1648425300000|2022-03-27 23:55:00|17205.8|17187.8|17199.1|17181.1|17206.5|17188.5|17199.1|17181.1|0
1648425600000|2022-03-28 00:00:00|17198.4|17180.4|17195.5|17177.5|17199.1|17181.1|17193.1|17175.1|0
1648425900000|2022-03-28 00:05:00|17195.1|17177.1|17195.8|17177.8|17198.5|17180.5|17193.1|17175.1|0
1648426200000|2022-03-28 00:10:00|17195.1|17177.1|17194.5|17176.5|17196.5|17178.5|17193.1|17175.1|0
1648426500000|2022-03-28 00:15:00|17194.8|17176.8|17197.9|17179.9|17197.9|17179.9|17193.4|17175.4|0
1648426800000|2022-03-28 00:20:00|17197.7|17179.7|17199.7|17181.7|17203.6|17185.6|17197|17179|0
1648427100000|2022-03-28 00:25:00|17199.5|17181.5|17205.5|17187.5|17205.7|17187.7|17199.3|17181.3|0
1648427400000|2022-03-28 00:30:00|17205.7|17187.7|17201.2|17183.2|17205.7|17187.7|17198.7|17180.7|0
1648427700000|2022-03-28 00:35:00|17201.5|17183.5|17196.3|17178.3|17201.8|17183.8|17192.9|17174.9|0
1648428000000|2022-03-28 00:40:00|17195.4|17177.4|17198.9|17180.9|17200.1|17182.1|17194.7|17176.7|0
1648428300000|2022-03-28 00:45:00|17199|17181|17185.5|17167.5|17199|17181|17184.2|17166.2|0
1648428600000|2022-03-28 00:50:00|17185.2|17167.2|17186.5|17168.5|17187.9|17169.9|17182.7|17164.7|0
1648428900000|2022-03-28 00:55:00|17186.7|17168.7|17183.5|17165.5|17186.7|17168.7|17181|17163|0
1648429200000|2022-03-28 01:00:00|17183.3|17165.3|17187.1|17183.1|17193.1|17189.1|17170.6|17163|187
1648429500000|2022-03-28 01:05:00|17187.6|17183.6|17178.1|17174.1|17192.1|17188.1|17177.1|17173.1|60
1648429800000|2022-03-28 01:10:00|17175.6|17171.6|17175.1|17171.1|17182.1|17178.1|17174.1|17170.1|103
1648430100000|2022-03-28 01:15:00|17172.6|17168.6|17152.6|17148.6|17177.1|17173.1|17150.1|17146.1|332
1648430400000|2022-03-28 01:20:00|17152.1|17148.1|17157.1|17153.1|17157.1|17153.1|17148.1|17144.1|275
1648430700000|2022-03-28 01:25:00|17158.6|17154.6|17155.1|17151.1|17163.6|17159.6|17154.1|17150.1|354
1648431000000|2022-03-28 01:30:00|17154.1|17150.1|17157.1|17153.1|17159.1|17155.1|17137.1|17133.1|586
1648431300000|2022-03-28 01:35:00|17158.6|17154.6|17195.1|17191.1|17196.6|17192.6|17154.1|17150.1|860
1648431600000|2022-03-28 01:40:00|17194.1|17190.1|17169.6|17165.6|17194.1|17190.1|17164.1|17160.1|233
1648431900000|2022-03-28 01:45:00|17170.1|17166.1|17166.1|17162.1|17176.6|17172.6|17164.6|17160.6|188
1648432200000|2022-03-28 01:50:00|17168.1|17164.1|17180.1|17176.1|17180.1|17176.1|17164.1|17160.1|129
1648432500000|2022-03-28 01:55:00|17174.1|17170.1|17179.1|17175.1|17181.1|17177.1|17170.1|17166.1|139
1648432800000|2022-03-28 02:00:00|17183.6|17179.6|17202.6|17198.6|17204.1|17200.1|17180.6|17176.6|231
1648433100000|2022-03-28 02:05:00|17200.6|17196.6|17212.1|17208.1|17216.6|17212.6|17199.1|17195.1|141
1648433400000|2022-03-28 02:10:00|17210.1|17206.1|17201.6|17197.6|17224.1|17220.1|17201.6|17197.6|107
1648433700000|2022-03-28 02:15:00|17204.1|17200.1|17194.1|17190.1|17205.1|17201.1|17193.6|17189.6|49
1648434000000|2022-03-28 02:20:00|17195.1|17191.1|17188.1|17184.1|17195.1|17191.1|17186.1|17182.1|212
1648434300000|2022-03-28 02:25:00|17189.1|17185.1|17183.6|17179.6|17189.6|17185.6|17183.6|17179.6|53
1648434600000|2022-03-28 02:30:00|17182.6|17178.6|17181.6|17177.6|17185.1|17181.1|17175.1|17171.1|203
1648434900000|2022-03-28 02:35:00|17184.1|17180.1|17184.1|17180.1|17188.6|17184.6|17183.6|17179.6|35
1648435200000|2022-03-28 02:40:00|17186.1|17182.1|17196.1|17192.1|17196.1|17192.1|17186.1|17182.1|38
1648435500000|2022-03-28 02:45:00|17200.1|17196.1|17203.1|17199.1|17207.1|17203.1|17195.6|17191.6|147
1648435800000|2022-03-28 02:50:00|17202.6|17198.6|17207.6|17203.6|17212.1|17208.1|17202.6|17198.6|190
1648436100000|2022-03-28 02:55:00|17205.6|17201.6|17199.1|17195.1|17205.6|17201.6|17198.6|17194.6|73
1648436400000|2022-03-28 03:00:00|17200.1|17196.1|17202.6|17198.6|17209.6|17205.6|17199.1|17195.1|210
1648436700000|2022-03-28 03:05:00|17202.1|17198.1|17206.6|17202.6|17209.6|17205.6|17202.1|17198.1|202
1648437000000|2022-03-28 03:10:00|17209.1|17205.1|17210.1|17206.1|17213.1|17209.1|17206.6|17202.6|106
1648437300000|2022-03-28 03:15:00|17212.6|17208.6|17219.1|17215.1|17219.1|17215.1|17211.6|17207.6|132
1648437600000|2022-03-28 03:20:00|17221.6|17217.6|17213.6|17209.6|17222.6|17218.6|17213.6|17209.6|77
1648437900000|2022-03-28 03:25:00|17215.6|17211.6|17219.6|17215.6|17219.6|17215.6|17214.1|17210.1|170
1648438200000|2022-03-28 03:30:00|17217.6|17213.6|17212.1|17208.1|17217.6|17213.6|17205.6|17201.6|279
1648438500000|2022-03-28 03:35:00|17214.1|17210.1|17213.6|17209.6|17218.6|17214.6|17207.6|17203.6|372
1648438800000|2022-03-28 03:40:00|17214.6|17210.6|17213.1|17209.1|17224.1|17220.1|17212.6|17208.6|263
1648439100000|2022-03-28 03:45:00|17212.6|17208.6|17161.1|17157.1|17212.6|17208.6|17145.1|17141.1|4975
1648439400000|2022-03-28 03:50:00|17160.1|17156.1|17118.1|17114.1|17173.6|17169.6|17114.1|17110.1|2569
1648439700000|2022-03-28 03:55:00|17116.6|17112.6|17091.6|17087.6|17116.6|17112.6|17086.1|17082.1|2190
1648440000000|2022-03-28 04:00:00|17090.6|17086.6|17079.1|17075.1|17098.6|17094.6|17066.1|17062.1|2001
1648440300000|2022-03-28 04:05:00|17080.1|17076.1|17083.6|17079.6|17091.1|17087.1|17059.1|17055.1|1637
1648440600000|2022-03-28 04:10:00|17080.6|17076.6|17068.1|17064.1|17090.6|17086.6|17068.1|17064.1|1000
1648440900000|2022-03-28 04:15:00|17067.6|17063.6|17058.6|17054.6|17068.1|17064.1|17042.1|17038.1|1418
1648441200000|2022-03-28 04:20:00|17059.6|17055.6|17061.1|17057.1|17076.6|17072.6|17049.6|17045.6|1173
1648441500000|2022-03-28 04:25:00|17060.1|17056.1|17073.6|17069.6|17074.1|17070.1|17054.6|17050.6|830
1648441800000|2022-03-28 04:30:00|17075.1|17071.1|17063.1|17059.1|17081.1|17077.1|17057.1|17053.1|1002
1648442100000|2022-03-28 04:35:00|17062.1|17058.1|17061.6|17057.6|17069.6|17065.6|17055.6|17051.6|798
1648442400000|2022-03-28 04:40:00|17062.1|17058.1|17045.6|17041.6|17062.1|17058.1|17040.1|17036.1|1176
1648442700000|2022-03-28 04:45:00|17045.4|17041.4|17027.4|17023.4|17050.1|17046.1|17027.1|17023.1|1069
1648443000000|2022-03-28 04:50:00|17026.9|17022.9|17028.4|17024.4|17041.1|17037.1|17021.1|17017.1|683
1648443300000|2022-03-28 04:55:00|17028.1|17024.1|17025.9|17021.9|17040.4|17036.4|17025.9|17021.9|560
1648443600000|2022-03-28 05:00:00|17024.9|17020.9|17031.4|17027.4|17043.6|17039.6|17017.9|17013.9|983
1648443900000|2022-03-28 05:05:00|17031.6|17027.6|17012.1|17008.1|17039.1|17035.1|17012.1|17008.1|855
1648444200000|2022-03-28 05:10:00|17012.4|17008.4|17020.4|17016.4|17023.6|17019.6|17006.6|17002.6|946
1648444500000|2022-03-28 05:15:00|17020.1|17016.1|17017.1|17013.1|17028.6|17024.6|17008.4|17004.4|470
1648444800000|2022-03-28 05:20:00|17016.9|17012.9|17035.6|17031.6|17037.1|17033.1|17014.6|17010.6|383
1648445100000|2022-03-28 05:25:00|17035.9|17031.9|17040.1|17036.1|17047.6|17043.6|17033.9|17029.9|356
1648445400000|2022-03-28 05:30:00|17039.9|17035.9|17043.6|17039.6|17053.1|17049.1|17035.1|17031.1|478
1648445700000|2022-03-28 05:35:00|17043.9|17039.9|17036.6|17032.6|17045.1|17041.1|17030.1|17026.1|420
1648446000000|2022-03-28 05:40:00|17036.9|17032.9|17042.4|17038.4|17043.1|17039.1|17028.1|17024.1|526
1648446300000|2022-03-28 05:45:00|17042.6|17038.6|17038.9|17034.9|17049.4|17045.4|17031.9|17027.9|274
1648446600000|2022-03-28 05:50:00|17039.1|17035.1|17055.9|17051.9|17059.6|17055.6|17036.9|17032.9|375
1648446900000|2022-03-28 05:55:00|17056.1|17052.1|17054.9|17050.9|17065.1|17061.1|17048.4|17044.4|655
1648447200000|2022-03-28 06:00:00|17053.4|17049.4|17055.6|17051.6|17061.1|17057.1|17043.4|17039.4|448
1648447500000|2022-03-28 06:05:00|17055.9|17051.9|17027.9|17023.9|17058.6|17054.6|17025.1|17021.1|581
1648447800000|2022-03-28 06:10:00|17027.4|17023.4|17033.9|17029.9|17035.1|17031.1|17016.6|17012.6|318
1648448100000|2022-03-28 06:15:00|17034.1|17030.1|17027.4|17023.4|17036.9|17032.9|17023.4|17019.4|400
1648448400000|2022-03-28 06:20:00|17027.6|17023.6|17026.4|17022.4|17033.4|17029.4|17016.1|17012.1|268
1648448700000|2022-03-28 06:25:00|17026.9|17022.9|17029.9|17025.9|17032.6|17028.6|17020.1|17016.1|405
1648449000000|2022-03-28 06:30:00|17030.1|17026.1|17014.4|17010.4|17033.4|17029.4|17013.6|17009.6|297
1648449300000|2022-03-28 06:35:00|17014.9|17010.9|17011.4|17007.4|17025.4|17021.4|17011.4|17007.4|489
1648449600000|2022-03-28 06:40:00|17011.6|17007.6|17061.1|17057.1|17069.4|17065.4|17011.6|17007.6|633
1648449900000|2022-03-28 06:45:00|17061.4|17057.4|17095.4|17091.4|17111.9|17107.9|17061.4|17057.4|1266
1648450200000|2022-03-28 06:50:00|17094.6|17090.6|17091.9|17087.9|17107.9|17103.9|17078.4|17074.4|938
1648450500000|2022-03-28 06:55:00|17092.1|17088.1|17090.1|17086.1|17101.4|17097.4|17088.4|17084.4|718
1648450800000|2022-03-28 07:00:00|17089.9|17085.9|17166.9|17162.9|17167.6|17163.6|17088.9|17084.9|1532
1648451100000|2022-03-28 07:05:00|17166.1|17162.1|17170.4|17166.4|17197.6|17193.6|17163.9|17159.9|3190
1648451400000|2022-03-28 07:10:00|17171.1|17167.1|17177.6|17173.6|17178.6|17174.6|17160.1|17156.1|1122
1648451700000|2022-03-28 07:15:00|17177.9|17173.9|17201.4|17197.4|17202.4|17198.4|17177.9|17173.9|1847
1648452000000|2022-03-28 07:20:00|17202.6|17198.6|17212.6|17208.6|17220.9|17216.9|17194.6|17190.6|1902
1648452300000|2022-03-28 07:25:00|17212.4|17208.4|17237.1|17233.1|17237.1|17233.1|17207.1|17203.1|1187
1648452600000|2022-03-28 07:30:00|17235.6|17231.6|17218.9|17214.9|17240.9|17236.9|17214.9|17210.9|931
1648452900000|2022-03-28 07:35:00|17218.6|17214.6|17238.1|17234.1|17243.1|17239.1|17206.4|17202.4|914
1648453200000|2022-03-28 07:40:00|17238.4|17234.4|17233.6|17229.6|17243.6|17239.6|17221.1|17217.1|1424
1648453500000|2022-03-28 07:45:00|17233.9|17229.9|17219.6|17215.6|17244.4|17240.4|17217.4|17213.4|1689
1648453800000|2022-03-28 07:50:00|17219.4|17215.4|17211.6|17207.6|17227.6|17223.6|17202.1|17198.1|978
1648454100000|2022-03-28 07:55:00|17211.9|17207.9|17211.4|17207.4|17218.4|17214.4|17198.9|17194.9|1994
1648454400000|2022-03-28 08:00:00|17210.4|17206.4|17169.9|17165.9|17210.4|17206.4|17165.1|17161.1|649
1648454700000|2022-03-28 08:05:00|17170.1|17166.1|17164.6|17160.6|17181.4|17177.4|17154.6|17150.6|926
1648455000000|2022-03-28 08:10:00|17164.9|17160.9|17178.9|17174.9|17178.9|17174.9|17159.4|17155.4|643
1648455300000|2022-03-28 08:15:00|17179.4|17175.4|17194.1|17190.1|17196.4|17192.4|17172.1|17168.1|594
1648455600000|2022-03-28 08:20:00|17193.6|17189.6|17191.9|17187.9|17194.9|17190.9|17178.6|17174.6|1616
1648455900000|2022-03-28 08:25:00|17192.1|17188.1|17201.1|17197.1|17207.6|17203.6|17188.9|17184.9|551
1648456200000|2022-03-28 08:30:00|17201.4|17197.4|17195.6|17191.6|17218.1|17214.1|17194.6|17190.6|553
1648456500000|2022-03-28 08:35:00|17195.1|17191.1|17190.6|17186.6|17205.6|17201.6|17188.4|17184.4|648
1648456800000|2022-03-28 08:40:00|17190.4|17186.4|17199.4|17195.4|17219.4|17215.4|17181.9|17177.9|895
1648457100000|2022-03-28 08:45:00|17198.9|17194.9|17200.6|17196.6|17209.4|17205.4|17191.6|17187.6|498
1648457400000|2022-03-28 08:50:00|17200.9|17196.9|17211.6|17207.6|17212.6|17208.6|17194.6|17190.6|953
1648457700000|2022-03-28 08:55:00|17211.4|17207.4|17218.9|17214.9|17223.4|17219.4|17209.1|17205.1|1160
1648458000000|2022-03-28 09:00:00|17219.1|17215.1|17229.4|17225.4|17233.1|17229.1|17213.1|17209.1|500
1648458300000|2022-03-28 09:05:00|17228.6|17224.6|17237.1|17233.1|17244.4|17240.4|17225.6|17221.6|576
1648458600000|2022-03-28 09:10:00|17236.9|17232.9|17208.4|17204.4|17237.1|17233.1|17203.6|17199.6|690
1648458900000|2022-03-28 09:15:00|17208.6|17204.6|17199.4|17195.4|17220.9|17216.9|17189.4|17185.4|455
1648459200000|2022-03-28 09:20:00|17199.6|17195.6|17210.9|17206.9|17212.4|17208.4|17182.4|17178.4|742
1648459500000|2022-03-28 09:25:00|17211.6|17207.6|17238.1|17234.1|17241.1|17237.1|17211.6|17207.6|1328
1648459800000|2022-03-28 09:30:00|17237.9|17233.9|17236.4|17232.4|17247.4|17243.4|17227.9|17223.9|1459
1648460100000|2022-03-28 09:35:00|17236.6|17232.6|17256.6|17252.6|17258.1|17254.1|17231.9|17227.9|1101
1648460400000|2022-03-28 09:40:00|17256.4|17252.4|17250.1|17246.1|17258.1|17254.1|17240.9|17236.9|1454
1648460700000|2022-03-28 09:45:00|17248.6|17244.6|17249.4|17245.4|17261.4|17257.4|17244.1|17240.1|1461
1648461000000|2022-03-28 09:50:00|17249.1|17245.1|17264.9|17260.9|17265.4|17261.4|17245.1|17241.1|1142
1648461300000|2022-03-28 09:55:00|17264.6|17260.6|17256.9|17252.9|17264.6|17260.6|17248.6|17244.6|1849
1648461600000|2022-03-28 10:00:00|17256.7|17252.7|17261.9|17257.9|17262.2|17258.2|17250.2|17246.2|140
1648461900000|2022-03-28 10:05:00|17262.2|17258.2|17259.9|17255.9|17267.9|17263.9|17254.9|17250.9|636
1648462200000|2022-03-28 10:10:00|17264.4|17246.4|17272.2|17254.2|17272.5|17254.5|17261.6|17243.6|10242744
1648462500000|2022-03-28 10:15:00|17272.3|17254.3|17272|17254|17276.3|17258.3|17271|17253|0
1648462800000|2022-03-28 10:20:00|17272.9|17254.9|17276.5|17258.5|17278.3|17260.3|17268.2|17250.2|0
1648463100000|2022-03-28 10:25:00|17276.4|17258.4|17264.2|17246.2|17276.5|17258.5|17263.1|17245.1|0
1648463400000|2022-03-28 10:30:00|17264.3|17246.3|17264.3|17246.3|17268.6|17250.6|17261.2|17243.2|0
1648463700000|2022-03-28 10:35:00|17264.2|17246.2|17269.9|17251.9|17270.1|17252.1|17260.9|17242.9|0
1648464000000|2022-03-28 10:40:00|17269.8|17251.8|17248.9|17244.9|17269.9|17252.9|17247.9|17243.9|58
1648464300000|2022-03-28 10:45:00|17249.2|17245.2|17253.4|17249.4|17256.2|17252.2|17247.7|17243.7|79
1648464600000|2022-03-28 10:50:00|17254.2|17250.2|17254.2|17250.2|17257.4|17253.4|17251.9|17247.9|43
1648464900000|2022-03-28 10:55:00|17254.4|17250.4|17259.2|17255.2|17260.4|17256.4|17249.9|17245.9|53
1648465200000|2022-03-28 11:00:00|17259.4|17255.4|17263.7|17259.7|17267.2|17263.2|17259.4|17255.4|37
1648465500000|2022-03-28 11:05:00|17263.4|17259.4|17266.7|17262.7|17268.4|17264.4|17258.7|17254.7|18
1648465800000|2022-03-28 11:10:00|17266.9|17262.9|17267.4|17263.4|17272.7|17268.7|17261.7|17257.7|19
1648466100000|2022-03-28 11:15:00|17267.7|17263.7|17269.9|17265.9|17271.4|17267.4|17262.9|17258.9|18
1648466400000|2022-03-28 11:20:00|17267.4|17263.4|17260.9|17256.9|17267.9|17263.9|17260.9|17256.9|33
1648466700000|2022-03-28 11:25:00|17262.9|17258.9|17259.9|17255.9|17262.9|17258.9|17259.9|17255.9|22
1648467000000|2022-03-28 11:30:00|17262.9|17258.9|17260.4|17256.4|17265.4|17261.4|17258.9|17254.9|20
1648467300000|2022-03-28 11:35:00|17258.4|17254.4|17267.9|17263.9|17268.4|17264.4|17258.4|17254.4|62
1648467600000|2022-03-28 11:40:00|17267.4|17263.4|17273.4|17269.4|17274.4|17270.4|17264.4|17260.4|56
1648467900000|2022-03-28 11:45:00|17273.9|17269.9|17274.9|17270.9|17275.9|17271.9|17272.4|17268.4|71
1648468200000|2022-03-28 11:50:00|17271.9|17267.9|17270.4|17266.4|17272.9|17268.9|17268.9|17264.9|22
1648468500000|2022-03-28 11:55:00|17271.9|17267.9|17271.4|17267.4|17273.4|17269.4|17269.9|17265.9|21
1648468800000|2022-03-28 12:00:00|17270.9|17266.9|17262.9|17258.9|17270.9|17266.9|17261.4|17257.4|27
1648469100000|2022-03-28 12:05:00|17263.4|17259.4|17261.4|17257.4|17263.9|17259.9|17259.9|17255.9|14
1648469400000|2022-03-28 12:10:00|17258.9|17254.9|17256.9|17252.9|17259.4|17255.4|17255.9|17251.9|31
1648469700000|2022-03-28 12:15:00|17255.4|17251.4|17254.9|17250.9|17256.4|17252.4|17254.9|17250.9|22
1648470000000|2022-03-28 12:20:00|17253.9|17249.9|17259.9|17255.9|17261.4|17257.4|17250.4|17246.4|53
1648470300000|2022-03-28 12:25:00|17259.4|17255.4|17268.9|17264.9|17268.9|17264.9|17259.4|17255.4|41
1648470600000|2022-03-28 12:30:00|17268.4|17264.4|17268.9|17264.9|17269.4|17265.4|17265.4|17261.4|76
1648470900000|2022-03-28 12:35:00|17266.9|17262.9|17269.9|17265.9|17271.4|17267.4|17266.9|17262.9|55
1648471200000|2022-03-28 12:40:00|17269.4|17265.4|17270.9|17266.9|17271.4|17267.4|17262.4|17258.4|357
1648471500000|2022-03-28 12:45:00|17270.4|17266.4|17270.9|17266.9|17272.4|17268.4|17269.9|17265.9|129
1648471800000|2022-03-28 12:50:00|17270.4|17266.4|17275.4|17271.4|17275.4|17271.4|17269.9|17265.9|281
1648472100000|2022-03-28 12:55:00|17273.4|17269.4|17274.9|17270.9|17275.9|17271.9|17271.9|17267.9|77
1648472400000|2022-03-28 13:00:00|17273.4|17269.4|17273.4|17269.4|17276.4|17272.4|17272.9|17268.9|95
1648472700000|2022-03-28 13:05:00|17273.9|17269.9|17273.4|17269.4|17274.9|17270.9|17271.4|17267.4|65
1648473000000|2022-03-28 13:10:00|17271.4|17267.4|17269.4|17265.4|17271.4|17267.4|17262.9|17258.9|116
1648473300000|2022-03-28 13:15:00|17270.9|17266.9|17278.4|17274.4|17278.9|17274.9|17270.9|17266.9|57
1648473600000|2022-03-28 13:20:00|17277.4|17273.4|17275.4|17271.4|17278.4|17274.4|17274.9|17270.9|26
1648473900000|2022-03-28 13:25:00|17274.4|17270.4|17275.4|17271.4|17277.4|17273.4|17271.9|17267.9|153
1648474200000|2022-03-28 13:30:00|17275.9|17271.9|17284.9|17280.9|17286.4|17282.4|17268.9|17264.9|522
1648474500000|2022-03-28 13:35:00|17282.9|17278.9|17290.4|17286.4|17297.9|17293.9|17281.9|17277.9|332
1648474800000|2022-03-28 13:40:00|17288.9|17284.9|17291.9|17287.9|17304.4|17300.4|17287.9|17283.9|296
1648475100000|2022-03-28 13:45:00|17294.9|17290.9|17299.9|17295.9|17302.4|17298.4|17291.4|17287.4|320
1648475400000|2022-03-28 13:50:00|17301.9|17297.9|17301.4|17297.4|17309.9|17305.9|17299.4|17295.4|173
1648475700000|2022-03-28 13:55:00|17299.9|17295.9|17300.4|17296.4|17308.4|17304.4|17295.4|17291.4|169
1648476000000|2022-03-28 14:00:00|17305.9|17301.9|17301.4|17297.4|17305.9|17301.9|17287.4|17283.4|231
1648476300000|2022-03-28 14:05:00|17299.9|17295.9|17307.4|17303.4|17310.4|17306.4|17292.4|17288.4|248
1648476600000|2022-03-28 14:10:00|17305.4|17301.4|17304.4|17300.4|17311.4|17307.4|17300.9|17296.9|243
1648476900000|2022-03-28 14:15:00|17303.9|17299.9|17310.4|17306.4|17312.4|17308.4|17302.4|17298.4|279
1648477200000|2022-03-28 14:20:00|17312.4|17308.4|17316.4|17312.4|17316.4|17312.4|17300.4|17296.4|456
1648477500000|2022-03-28 14:25:00|17314.9|17310.9|17320.4|17316.4|17320.4|17316.4|17310.9|17306.9|392
1648477800000|2022-03-28 14:30:00|17317.4|17313.4|17310.4|17306.4|17320.4|17316.4|17302.4|17298.4|69
1648478100000|2022-03-28 14:35:00|17312.9|17308.9|17308.9|17304.9|17316.4|17312.4|17305.4|17301.4|63
1648478400000|2022-03-28 14:40:00|17309.9|17305.9|17310.4|17306.4|17315.4|17311.4|17309.9|17305.9|43
1648478700000|2022-03-28 14:45:00|17311.4|17307.4|17321.9|17317.9|17324.9|17320.9|17311.4|17307.4|278
1648479000000|2022-03-28 14:50:00|17320.4|17316.4|17330.4|17326.4|17332.9|17328.9|17320.4|17316.4|186
1648479300000|2022-03-28 14:55:00|17328.4|17324.4|17330.9|17326.9|17333.9|17329.9|17326.4|17322.4|157
1648479600000|2022-03-28 15:00:00|17328.4|17324.4|17306.4|17302.4|17332.9|17328.9|17298.9|17294.9|443
1648479900000|2022-03-28 15:05:00|17302.9|17298.9|17310.4|17306.4|17313.9|17309.9|17301.4|17297.4|137
1648480200000|2022-03-28 15:10:00|17308.9|17304.9|17311.9|17307.9|17314.9|17310.9|17308.9|17304.9|79
1648480500000|2022-03-28 15:15:00|17312.4|17308.4|17313.9|17309.9|17313.9|17309.9|17300.9|17296.9|78
1648480800000|2022-03-28 15:20:00|17312.4|17308.4|17308.9|17304.9|17312.4|17308.4|17308.4|17304.4|36
1648481100000|2022-03-28 15:25:00|17307.9|17303.9|17301.9|17297.9|17307.9|17303.9|17289.9|17285.9|178
1648481400000|2022-03-28 15:30:00|17303.9|17299.9|17289.4|17285.4|17307.4|17303.4|17288.9|17284.9|77
1648481700000|2022-03-28 15:35:00|17285.9|17281.9|17277.4|17273.4|17285.9|17281.9|17270.9|17266.9|257
1648482000000|2022-03-28 15:40:00|17277.9|17273.9|17285.4|17281.4|17286.9|17282.9|17275.9|17271.9|95
1648482300000|2022-03-28 15:45:00|17284.4|17280.4|17277.4|17273.4|17284.9|17280.9|17277.4|17273.4|484
1648482600000|2022-03-28 15:50:00|17277.9|17273.9|17273.9|17269.9|17282.4|17278.4|17273.4|17269.4|358
1648482900000|2022-03-28 15:55:00|17275.4|17271.4|17272.4|17268.4|17278.9|17274.9|17271.9|17267.9|337
1648483200000|2022-03-28 16:00:00|17272.9|17268.9|17275.4|17271.4|17276.4|17272.4|17269.4|17265.4|326
1648483500000|2022-03-28 16:05:00|17275.9|17271.9|17269.9|17265.9|17278.4|17274.4|17269.9|17265.9|127
1648483800000|2022-03-28 16:10:00|17269.4|17265.4|17265.4|17261.4|17271.4|17267.4|17260.4|17256.4|216
1648484100000|2022-03-28 16:15:00|17265.9|17261.9|17260.4|17256.4|17269.4|17265.4|17255.9|17251.9|73
1648484400000|2022-03-28 16:20:00|17260.9|17256.9|17273.4|17269.4|17274.9|17270.9|17259.9|17255.9|101
1648484700000|2022-03-28 16:25:00|17272.9|17268.9|17274.4|17270.4|17276.9|17272.9|17269.9|17265.9|64
1648485000000|2022-03-28 16:30:00|17273.9|17269.9|17279.9|17275.9|17282.9|17278.9|17271.9|17267.9|62
1648485300000|2022-03-28 16:35:00|17280.9|17276.9|17290.4|17286.4|17290.9|17286.9|17279.4|17275.4|77
1648485600000|2022-03-28 16:40:00|17293.9|17289.9|17300.4|17296.4|17305.9|17301.9|17289.9|17285.9|694
1648485900000|2022-03-28 16:45:00|17299.4|17295.4|17302.4|17298.4|17302.9|17298.9|17296.9|17292.9|27
1648486200000|2022-03-28 16:50:00|17303.9|17299.9|17307.9|17303.9|17309.9|17305.9|17303.9|17299.9|48
1648486500000|2022-03-28 16:55:00|17308.4|17304.4|17305.4|17301.4|17309.9|17305.9|17305.4|17301.4|15
1648486800000|2022-03-28 17:00:00|17304.9|17300.9|17303.9|17299.9|17312.4|17308.4|17303.9|17299.9|16
1648487100000|2022-03-28 17:05:00|17303.4|17299.4|17303.9|17299.9|17309.9|17305.9|17296.9|17292.9|42
1648487400000|2022-03-28 17:10:00|17301.4|17297.4|17287.9|17283.9|17304.9|17300.9|17286.9|17282.9|59
1648487700000|2022-03-28 17:15:00|17287.4|17283.4|17276.9|17272.9|17287.4|17283.4|17262.4|17258.4|206
1648488000000|2022-03-28 17:20:00|17282.9|17278.9|17301.9|17297.9|17301.9|17297.9|17279.9|17275.9|65
1648488300000|2022-03-28 17:25:00|17297.9|17293.9|17305.9|17301.9|17307.4|17303.4|17296.9|17292.9|77
1648488600000|2022-03-28 17:30:00|17301.9|17297.9|17298.9|17294.9|17301.9|17297.9|17298.9|17294.9|19
1648488900000|2022-03-28 17:35:00|17303.9|17299.9|17306.9|17302.9|17306.9|17302.9|17301.9|17297.9|23
1648489200000|2022-03-28 17:40:00|17304.9|17300.9|17301.9|17297.9|17306.4|17302.4|17301.4|17297.4|27
1648489500000|2022-03-28 17:45:00|17302.9|17298.9|17307.4|17303.4|17307.4|17303.4|17299.9|17295.9|53
1648489800000|2022-03-28 17:50:00|17308.9|17304.9|17309.9|17305.9|17313.9|17309.9|17306.9|17302.9|111
1648490100000|2022-03-28 17:55:00|17310.9|17306.9|17315.4|17311.4|17315.4|17311.4|17310.9|17306.9|75
1648490400000|2022-03-28 18:00:00|17313.9|17309.9|17317.4|17313.4|17320.4|17316.4|17312.4|17308.4|33
1648490700000|2022-03-28 18:05:00|17316.9|17312.9|17321.4|17317.4|17323.4|17319.4|17314.9|17310.9|54
1648491000000|2022-03-28 18:10:00|17321.9|17317.9|17320.9|17316.9|17324.9|17320.9|17315.4|17311.4|109
1648491300000|2022-03-28 18:15:00|17321.4|17317.4|17319.4|17315.4|17322.9|17318.9|17318.9|17314.9|41
1648491600000|2022-03-28 18:20:00|17319.9|17315.9|17324.4|17320.4|17324.4|17320.4|17319.4|17315.4|25
1648491900000|2022-03-28 18:25:00|17322.4|17318.4|17325.9|17321.9|17326.9|17322.9|17322.4|17318.4|68
1648492200000|2022-03-28 18:30:00|17325.4|17321.4|17325.4|17321.4|17326.9|17322.9|17323.9|17319.9|38
1648492500000|2022-03-28 18:35:00|17324.9|17320.9|17319.4|17315.4|17324.9|17320.9|17318.9|17314.9|67
1648492800000|2022-03-28 18:40:00|17318.9|17314.9|17323.9|17319.9|17331.9|17327.9|17317.4|17313.4|166
1648493100000|2022-03-28 18:45:00|17328.9|17324.9|17329.9|17325.9|17329.9|17325.9|17323.9|17319.9|48
1648493400000|2022-03-28 18:50:00|17329.4|17325.4|17334.4|17330.4|17336.4|17332.4|17329.4|17325.4|132
1648493700000|2022-03-28 18:55:00|17333.4|17329.4|17351.9|17347.9|17352.4|17348.4|17333.4|17329.4|297
1648494000000|2022-03-28 19:00:00|17352.4|17348.4|17343.4|17339.4|17352.9|17348.9|17338.4|17334.4|146
1648494300000|2022-03-28 19:05:00|17344.4|17340.4|17351.4|17347.4|17351.9|17347.9|17343.9|17339.9|77
1648494600000|2022-03-28 19:10:00|17350.4|17346.4|17350.4|17346.4|17355.4|17351.4|17348.4|17344.4|184
1648494900000|2022-03-28 19:15:00|17351.4|17347.4|17342.9|17338.9|17352.4|17348.4|17342.9|17338.9|135
1648495200000|2022-03-28 19:20:00|17342.4|17338.4|17349.4|17345.4|17352.4|17348.4|17341.9|17337.9|42
1648495500000|2022-03-28 19:25:00|17346.4|17342.4|17345.9|17341.9|17347.4|17343.4|17341.9|17337.9|67
1648495800000|2022-03-28 19:30:00|17344.9|17340.9|17349.4|17345.4|17350.9|17346.9|17342.9|17338.9|114
1648496100000|2022-03-28 19:35:00|17349.9|17345.9|17340.9|17336.9|17350.4|17346.4|17340.4|17336.4|63
1648496400000|2022-03-28 19:40:00|17338.9|17334.9|17343.4|17339.4|17344.9|17340.9|17336.9|17332.9|65
1648496700000|2022-03-28 19:45:00|17342.9|17338.9|17349.4|17345.4|17350.9|17346.9|17340.9|17336.9|133
1648497000000|2022-03-28 19:50:00|17345.4|17341.4|17350.4|17346.4|17351.9|17347.9|17338.4|17334.4|135
1648497300000|2022-03-28 19:55:00|17349.4|17345.4|17359.4|17355.4|17363.9|17359.9|17349.4|17345.4|427
1648497600000|2022-03-28 20:00:00|17358.4|17354.4|17360.9|17356.9|17361.4|17357.4|17353.4|17349.4|90
1648497900000|2022-03-28 20:05:00|17359.9|17355.9|17360.9|17356.9|17363.4|17359.4|17359.9|17355.9|31
1648498200000|2022-03-28 20:10:00|17359.9|17355.9|17362.9|17358.9|17362.9|17358.9|17359.4|17355.4|65
1648498500000|2022-03-28 20:15:00|17361.9|17357.9|17356.9|17352.9|17361.9|17357.9|17356.4|17352.4|90
1648498800000|2022-03-28 20:20:00|17355.9|17351.9|17354.9|17350.9|17356.9|17352.9|17351.4|17347.4|88
1648499100000|2022-03-28 20:25:00|17356.4|17352.4|17356.9|17352.9|17356.9|17352.9|17356.4|17352.4|6
1648499400000|2022-03-28 20:30:00|17361.5|17343.5|17361.1|17343.1|17361.8|17343.8|17361.1|17343.1|0
1648499700000|2022-03-28 20:35:00|17361.5|17343.5|17361.8|17343.8|17361.8|17343.8|17361.1|17343.1|0
1648500000000|2022-03-28 20:40:00|17361.5|17343.5|17361.1|17343.1|17361.8|17343.8|17361.1|17343.1|0
1648500300000|2022-03-28 20:45:00|17359.9|17355.9|17354.9|17350.9|17360.4|17356.4|17354.9|17350.9|35
1648500600000|2022-03-28 20:50:00|17355.4|17351.4|17358.4|17354.4|17359.9|17355.9|17355.4|17351.4|32
1648500900000|2022-03-28 20:55:00|17356.9|17352.9|17353.4|17349.4|17356.9|17352.9|17353.4|17349.4|10
1648501200000|2022-03-28 21:00:00|17361|17343|17361.1|17343.1|17361.1|17343.1|17360.7|17342.7|0
1648501500000|2022-03-28 21:05:00|17360.8|17342.8|17360.3|17342.3|17360.9|17342.9|17359.4|17341.4|0
1648501800000|2022-03-28 21:10:00|17360.2|17342.2|17359.4|17341.4|17360.4|17342.4|17359.1|17341.1|0
1648502100000|2022-03-28 21:15:00|17362.8|17344.8|17362.2|17344.2|17362.9|17344.9|17362.1|17344.1|0
1648502400000|2022-03-28 21:20:00|17362.3|17344.3|17362.9|17344.9|17362.9|17344.9|17361.2|17343.2|0
1648502700000|2022-03-28 21:25:00|17363|17345|17362.2|17344.2|17363.3|17345.3|17362.1|17344.1|0
1648503000000|2022-03-28 21:30:00|17360.5|17342.5|17362.2|17344.2|17362.2|17344.2|17360.5|17342.5|0
1648503300000|2022-03-28 21:35:00|17362.3|17344.3|17362|17344|17362.6|17344.6|17361.9|17343.9|0
1648503600000|2022-03-28 21:40:00|17361.1|17343.1|17359.8|17341.8|17361.6|17343.6|17359.8|17341.8|0
1648503900000|2022-03-28 21:45:00|17360.1|17342.1|17360.8|17342.8|17361.7|17343.7|17360.1|17342.1|0
1648504200000|2022-03-28 21:50:00|17360.4|17342.4|17361.3|17343.3|17361.3|17343.3|17360.4|17342.4|0
1648504500000|2022-03-28 21:55:00|17360.9|17342.9|17361.5|17343.5|17361.6|17343.6|17360.9|17342.9|0
1648504800000|2022-03-28 22:00:00|17361|17343|17356|17338|17361.7|17343.7|17354.6|17336.6|0
1648505100000|2022-03-28 22:05:00|17355.3|17337.3|17355.3|17337.3|17356|17338|17354|17336|0
1648505400000|2022-03-28 22:10:00|17354.6|17336.6|17354.1|17336.1|17354.8|17336.8|17350.8|17332.8|0
1648505700000|2022-03-28 22:15:00|17354.8|17336.8|17352.8|17334.8|17355.5|17337.5|17352.8|17334.8|0
1648506000000|2022-03-28 22:20:00|17353.1|17335.1|17354.8|17336.8|17354.8|17336.8|17353.1|17335.1|0
1648506300000|2022-03-28 22:25:00|17353.5|17335.5|17353.5|17335.5|17354.1|17336.1|17352.8|17334.8|0
1648506600000|2022-03-28 22:30:00|17353.8|17335.8|17356.7|17338.7|17360.8|17342.8|17353.5|17335.5|0
1648506900000|2022-03-28 22:35:00|17355.7|17337.7|17357.4|17339.4|17359|17341|17355.7|17337.7|0
1648507200000|2022-03-28 22:40:00|17357.7|17339.7|17354.7|17336.7|17358.4|17340.4|17354.7|17336.7|0
1648507500000|2022-03-28 22:45:00|17355.4|17337.4|17356.7|17338.7|17358.1|17340.1|17354.7|17336.7|0
1648507800000|2022-03-28 22:50:00|17357|17339|17354.7|17336.7|17359.4|17341.4|17354|17336|0
1648508100000|2022-03-28 22:55:00|17355.4|17337.4|17358.1|17340.1|17358.7|17340.7|17355.4|17337.4|0
1648508400000|2022-03-28 23:00:00|17358.4|17340.4|17358.7|17340.7|17360.7|17342.7|17358.1|17340.1|0
1648508700000|2022-03-28 23:05:00|17358.4|17340.4|17359.4|17341.4|17360.7|17342.7|17358.1|17340.1|0
1648509000000|2022-03-28 23:10:00|17360.1|17342.1|17359.1|17341.1|17360.8|17342.8|17358.1|17340.1|0
1648509300000|2022-03-28 23:15:00|17358.8|17340.8|17357|17339|17360.8|17342.8|17355.9|17337.9|0
1648509600000|2022-03-28 23:20:00|17357.7|17339.7|17357.7|17339.7|17358|17340|17355.3|17337.3|0
1648509900000|2022-03-28 23:25:00|17359|17341|17361.7|17343.7|17361.7|17343.7|17356.3|17338.3|0
1648510200000|2022-03-28 23:30:00|17363.7|17345.7|17363.1|17345.1|17365|17347|17360.7|17342.7|0
1648510500000|2022-03-28 23:35:00|17363.4|17345.4|17358.7|17340.7|17365|17347|17358.7|17340.7|0
1648510800000|2022-03-28 23:40:00|17359|17341|17360.2|17342.2|17360.9|17342.9|17356.2|17338.2|0
1648511100000|2022-03-28 23:45:00|17359.6|17341.6|17356.9|17338.9|17360.2|17342.2|17356.2|17338.2|0
1648511400000|2022-03-28 23:50:00|17356.2|17338.2|17354|17336|17357.6|17339.6|17352.1|17334.1|0
1648511700000|2022-03-28 23:55:00|17353.3|17335.3|17353.3|17335.3|17354.7|17336.7|17352.7|17334.7|0
1648512000000|2022-03-29 00:00:00|17354|17336|17350.7|17332.7|17356|17338|17349.3|17331.3|0
1648512300000|2022-03-29 00:05:00|17350|17332|17350|17332|17350.7|17332.7|17348|17330|0
1648512600000|2022-03-29 00:10:00|17350.3|17332.3|17352.9|17334.9|17355|17337|17349.3|17331.3|0
1648512900000|2022-03-29 00:15:00|17352.3|17334.3|17350.6|17332.6|17353.6|17335.6|17348.9|17330.9|0
1648513200000|2022-03-29 00:20:00|17350.4|17332.4|17354.7|17336.7|17356.9|17338.9|17349.9|17331.9|0
1648513500000|2022-03-29 00:25:00|17355.1|17337.1|17354.4|17336.4|17356.9|17338.9|17351.9|17333.9|0
1648513800000|2022-03-29 00:30:00|17354.7|17336.7|17352.9|17334.9|17354.7|17336.7|17352.3|17334.3|0
1648514100000|2022-03-29 00:35:00|17352.6|17334.6|17356.9|17338.9|17356.9|17338.9|17352.3|17334.3|0
1648514400000|2022-03-29 00:40:00|17357.2|17339.2|17361|17343|17366.2|17348.2|17356.9|17338.9|0
1648514700000|2022-03-29 00:45:00|17361.3|17343.3|17357.5|17339.5|17363.1|17345.1|17356.9|17338.9|0
1648515000000|2022-03-29 00:50:00|17357.9|17339.9|17359.3|17341.3|17361.8|17343.8|17357.2|17339.2|0
1648515300000|2022-03-29 00:55:00|17361.2|17343.2|17363.4|17345.4|17366.9|17348.9|17354.4|17336.4|0
1648515600000|2022-03-29 01:00:00|17363.2|17345.2|17366.4|17362.4|17389.4|17385.4|17361.9|17345.2|311
1648515900000|2022-03-29 01:05:00|17367.4|17363.4|17368.9|17364.9|17376.9|17372.9|17363.4|17359.4|165
1648516200000|2022-03-29 01:10:00|17368.4|17364.4|17371.9|17367.9|17375.4|17371.4|17368.4|17364.4|120
1648516500000|2022-03-29 01:15:00|17371.4|17367.4|17368.9|17364.9|17374.9|17370.9|17364.9|17360.9|128
1648516800000|2022-03-29 01:20:00|17365.9|17361.9|17369.4|17365.4|17369.4|17365.4|17365.9|17361.9|38
1648517100000|2022-03-29 01:25:00|17368.4|17364.4|17368.9|17364.9|17371.9|17367.9|17362.9|17358.9|155
1648517400000|2022-03-29 01:30:00|17367.9|17363.9|17374.9|17370.9|17377.9|17373.9|17367.9|17363.9|127
1648517700000|2022-03-29 01:35:00|17376.4|17372.4|17384.9|17380.9|17386.9|17382.9|17376.4|17372.4|139
1648518000000|2022-03-29 01:40:00|17383.9|17379.9|17379.4|17375.4|17386.9|17382.9|17377.4|17373.4|181
1648518300000|2022-03-29 01:45:00|17380.9|17376.9|17369.4|17365.4|17380.9|17376.9|17369.4|17365.4|94
1648518600000|2022-03-29 01:50:00|17371.4|17367.4|17370.4|17366.4|17378.4|17374.4|17370.4|17366.4|57
1648518900000|2022-03-29 01:55:00|17367.4|17363.4|17377.9|17373.9|17377.9|17373.9|17367.4|17363.4|73
1648519200000|2022-03-29 02:00:00|17377.4|17373.4|17378.9|17374.9|17380.9|17376.9|17374.4|17370.4|153
1648519500000|2022-03-29 02:05:00|17376.9|17372.9|17377.9|17373.9|17379.9|17375.9|17374.4|17370.4|173
1648519800000|2022-03-29 02:10:00|17375.4|17371.4|17368.4|17364.4|17375.4|17371.4|17364.9|17360.9|179
1648520100000|2022-03-29 02:15:00|17366.9|17362.9|17366.9|17362.9|17370.4|17366.4|17365.9|17361.9|240
1648520400000|2022-03-29 02:20:00|17368.4|17364.4|17373.4|17369.4|17373.9|17369.9|17366.4|17362.4|368
1648520700000|2022-03-29 02:25:00|17371.4|17367.4|17366.9|17362.9|17371.9|17367.9|17366.9|17362.9|304
1648521000000|2022-03-29 02:30:00|17368.4|17364.4|17360.9|17356.9|17368.9|17364.9|17360.9|17356.9|198
1648521300000|2022-03-29 02:35:00|17361.9|17357.9|17360.4|17356.4|17362.4|17358.4|17358.9|17354.9|194
1648521600000|2022-03-29 02:40:00|17361.4|17357.4|17364.9|17360.9|17365.4|17361.4|17361.4|17357.4|128
1648521900000|2022-03-29 02:45:00|17360.9|17356.9|17358.9|17354.9|17362.4|17358.4|17349.9|17345.9|391
1648522200000|2022-03-29 02:50:00|17357.4|17353.4|17351.9|17347.9|17357.9|17353.9|17347.9|17343.9|334
1648522500000|2022-03-29 02:55:00|17352.9|17348.9|17344.9|17340.9|17352.9|17348.9|17344.4|17340.4|243
1648522800000|2022-03-29 03:00:00|17346.9|17342.9|17342.9|17338.9|17346.9|17342.9|17339.9|17335.9|365
1648523100000|2022-03-29 03:05:00|17344.9|17340.9|17351.4|17347.4|17351.9|17347.9|17343.4|17339.4|124
1648523400000|2022-03-29 03:10:00|17348.9|17344.9|17344.9|17340.9|17348.9|17344.9|17342.9|17338.9|220
1648523700000|2022-03-29 03:15:00|17344.4|17340.4|17341.4|17337.4|17344.9|17340.9|17339.4|17335.4|153
1648524000000|2022-03-29 03:20:00|17339.9|17335.9|17338.9|17334.9|17341.4|17337.4|17336.9|17332.9|178
1648524300000|2022-03-29 03:25:00|17338.4|17334.4|17332.9|17328.9|17338.9|17334.9|17331.9|17327.9|155
1648524600000|2022-03-29 03:30:00|17335.9|17331.9|17322.4|17318.4|17336.9|17332.9|17321.4|17317.4|278
1648524900000|2022-03-29 03:35:00|17326.9|17322.9|17326.4|17322.4|17331.9|17327.9|17325.9|17321.9|164
1648525200000|2022-03-29 03:40:00|17327.9|17323.9|17322.9|17318.9|17328.4|17324.4|17321.4|17317.4|169
1648525500000|2022-03-29 03:45:00|17323.4|17319.4|17309.4|17305.4|17325.4|17321.4|17283.4|17279.4|6322
1648525800000|2022-03-29 03:50:00|17310.9|17306.9|17282.4|17278.4|17321.9|17317.9|17279.9|17275.9|2866
1648526100000|2022-03-29 03:55:00|17282.9|17278.9|17306.4|17302.4|17324.4|17320.4|17272.9|17268.9|1199
1648526400000|2022-03-29 04:00:00|17305.9|17301.9|17302.4|17298.4|17315.9|17311.9|17291.4|17287.4|2221
1648526700000|2022-03-29 04:05:00|17301.4|17297.4|17335.9|17331.9|17335.9|17331.9|17293.9|17289.9|1532
1648527000000|2022-03-29 04:10:00|17337.4|17333.4|17332.4|17328.4|17342.4|17338.4|17328.4|17324.4|927
1648527300000|2022-03-29 04:15:00|17332.9|17328.9|17333.4|17329.4|17336.4|17332.4|17317.4|17313.4|1043
1648527600000|2022-03-29 04:20:00|17333.9|17329.9|17315.9|17311.9|17333.9|17329.9|17315.9|17311.9|1101
1648527900000|2022-03-29 04:25:00|17314.9|17310.9|17298.9|17294.9|17332.4|17328.4|17292.9|17288.9|811
1648528200000|2022-03-29 04:30:00|17299.4|17295.4|17317.4|17313.4|17317.4|17313.4|17295.9|17291.9|932
1648528500000|2022-03-29 04:35:00|17318.9|17314.9|17313.9|17309.9|17325.4|17321.4|17308.4|17304.4|933
1648528800000|2022-03-29 04:40:00|17315.4|17311.4|17307.4|17303.4|17319.4|17315.4|17306.4|17302.4|643
1648529100000|2022-03-29 04:45:00|17304.7|17300.7|17314.7|17310.7|17319.7|17315.7|17303.2|17299.2|939
1648529400000|2022-03-29 04:50:00|17314.4|17310.4|17308.2|17304.2|17322.9|17318.9|17306.2|17302.2|484
1648529700000|2022-03-29 04:55:00|17308.4|17304.4|17304.2|17300.2|17320.9|17316.9|17300.7|17296.7|414
1648530000000|2022-03-29 05:00:00|17305.4|17301.4|17299.7|17295.7|17311.9|17307.9|17298.7|17294.7|981
1648530300000|2022-03-29 05:05:00|17299.4|17295.4|17280.9|17276.9|17308.9|17304.9|17280.9|17276.9|1671
1648530600000|2022-03-29 05:10:00|17280.2|17276.2|17287.2|17283.2|17288.2|17284.2|17263.7|17259.7|1617
1648530900000|2022-03-29 05:15:00|17286.4|17282.4|17288.4|17284.4|17295.7|17291.7|17279.9|17275.9|1190
1648531200000|2022-03-29 05:20:00|17287.4|17283.4|17293.2|17289.2|17295.9|17291.9|17281.7|17277.7|892
1648531500000|2022-03-29 05:25:00|17292.9|17288.9|17301.9|17297.9|17304.4|17300.4|17292.4|17288.4|516
1648531800000|2022-03-29 05:30:00|17301.4|17297.4|17311.4|17307.4|17318.9|17314.9|17300.4|17296.4|549
1648532100000|2022-03-29 05:35:00|17311.2|17307.2|17299.2|17295.2|17314.9|17310.9|17297.2|17293.2|567
1648532400000|2022-03-29 05:40:00|17298.4|17294.4|17306.7|17302.7|17307.4|17303.4|17292.9|17288.9|883
1648532700000|2022-03-29 05:45:00|17306.4|17302.4|17302.2|17298.2|17307.2|17303.2|17297.2|17293.2|442
1648533000000|2022-03-29 05:50:00|17302.4|17298.4|17302.4|17298.4|17310.2|17306.2|17294.9|17290.9|1480
1648533300000|2022-03-29 05:55:00|17302.9|17298.9|17313.9|17309.9|17314.9|17310.9|17298.7|17294.7|721
1648533600000|2022-03-29 06:00:00|17314.9|17310.9|17305.7|17301.7|17317.9|17313.9|17301.9|17297.9|961
1648533900000|2022-03-29 06:05:00|17306.4|17302.4|17289.7|17285.7|17306.9|17302.9|17283.7|17279.7|657
1648534200000|2022-03-29 06:10:00|17289.4|17285.4|17289.9|17285.9|17293.4|17289.4|17275.4|17271.4|806
1648534500000|2022-03-29 06:15:00|17289.4|17285.4|17276.9|17272.9|17296.4|17292.4|17276.9|17272.9|471
1648534800000|2022-03-29 06:20:00|17277.7|17273.7|17275.9|17271.9|17285.2|17281.2|17269.7|17265.7|438
1648535100000|2022-03-29 06:25:00|17277.9|17273.9|17276.4|17272.4|17286.9|17282.9|17273.9|17269.9|974
1648535400000|2022-03-29 06:30:00|17275.9|17271.9|17297.9|17293.9|17301.2|17297.2|17266.7|17262.7|1755
1648535700000|2022-03-29 06:35:00|17298.7|17294.7|17283.9|17279.9|17305.7|17301.7|17281.7|17277.7|2167
1648536000000|2022-03-29 06:40:00|17283.4|17279.4|17290.9|17286.9|17295.7|17291.7|17279.2|17275.2|525
1648536300000|2022-03-29 06:45:00|17289.9|17285.9|17292.4|17288.4|17299.4|17295.4|17281.2|17277.2|522
1648536600000|2022-03-29 06:50:00|17292.7|17288.7|17302.7|17298.7|17305.7|17301.7|17292.7|17288.7|901
1648536900000|2022-03-29 06:55:00|17302.4|17298.4|17310.9|17306.9|17312.4|17308.4|17301.9|17297.9|1491
1648537200000|2022-03-29 07:00:00|17310.7|17306.7|17295.9|17291.9|17312.2|17308.2|17295.7|17291.7|1053
1648537500000|2022-03-29 07:05:00|17296.2|17292.2|17287.4|17283.4|17303.4|17299.4|17285.7|17281.7|1034
1648537800000|2022-03-29 07:10:00|17288.4|17284.4|17293.2|17289.2|17293.2|17289.2|17274.9|17270.9|394
1648538100000|2022-03-29 07:15:00|17293.4|17289.4|17298.2|17294.2|17306.7|17302.7|17293.2|17289.2|406
1648538400000|2022-03-29 07:20:00|17298.4|17294.4|17329.2|17325.2|17335.4|17331.4|17298.4|17294.4|1352
1648538700000|2022-03-29 07:25:00|17329.4|17325.4|17334.9|17330.9|17342.2|17338.2|17326.2|17322.2|658
1648539000000|2022-03-29 07:30:00|17335.2|17331.2|17329.2|17325.2|17340.4|17336.4|17320.7|17316.7|587
1648539300000|2022-03-29 07:35:00|17328.9|17324.9|17328.9|17324.9|17335.2|17331.2|17325.4|17321.4|571
1648539600000|2022-03-29 07:40:00|17329.4|17325.4|17302.2|17298.2|17348.2|17344.2|17288.4|17284.4|1069
1648539900000|2022-03-29 07:45:00|17302.7|17298.7|17281.2|17277.2|17302.9|17298.9|17252.9|17248.9|1743
1648540200000|2022-03-29 07:50:00|17281.7|17277.7|17280.9|17276.9|17283.9|17279.9|17264.7|17260.7|846
1648540500000|2022-03-29 07:55:00|17281.4|17277.4|17284.9|17280.9|17290.9|17286.9|17271.7|17267.7|630
1648540800000|2022-03-29 08:00:00|17285.4|17281.4|17281.2|17277.2|17287.2|17283.2|17264.9|17260.9|983
1648541100000|2022-03-29 08:05:00|17280.4|17276.4|17285.2|17281.2|17295.4|17291.4|17273.4|17269.4|824
1648541400000|2022-03-29 08:10:00|17285.7|17281.7|17286.9|17282.9|17300.2|17296.2|17277.9|17273.9|817
1648541700000|2022-03-29 08:15:00|17287.7|17283.7|17294.4|17290.4|17297.4|17293.4|17279.2|17275.2|867
1648542000000|2022-03-29 08:20:00|17294.2|17290.2|17292.7|17288.7|17299.7|17295.7|17288.7|17284.7|863
1648542300000|2022-03-29 08:25:00|17292.4|17288.4|17284.4|17280.4|17298.4|17294.4|17284.4|17280.4|566
1648542600000|2022-03-29 08:30:00|17283.9|17279.9|17284.9|17280.9|17307.9|17303.9|17283.4|17279.4|632
1648542900000|2022-03-29 08:35:00|17284.4|17280.4|17305.9|17301.9|17305.9|17301.9|17283.9|17279.9|897
1648543200000|2022-03-29 08:40:00|17305.7|17301.7|17305.4|17301.4|17306.9|17302.9|17297.4|17293.4|840
1648543500000|2022-03-29 08:45:00|17304.9|17300.9|17314.2|17310.2|17315.7|17311.7|17297.2|17293.2|1340
1648543800000|2022-03-29 08:50:00|17313.9|17309.9|17309.2|17305.2|17318.9|17314.9|17308.7|17304.7|1502
1648544100000|2022-03-29 08:55:00|17308.4|17304.4|17318.2|17314.2|17319.9|17315.9|17301.9|17297.9|1052
1648544400000|2022-03-29 09:00:00|17317.9|17313.9|17312.4|17308.4|17321.9|17317.9|17310.4|17306.4|1249
1648544700000|2022-03-29 09:05:00|17313.9|17309.9|17302.4|17298.4|17325.9|17321.9|17288.7|17284.7|1789
1648545000000|2022-03-29 09:10:00|17302.7|17298.7|17304.9|17300.9|17312.9|17308.9|17297.7|17293.7|926
1648545300000|2022-03-29 09:15:00|17305.2|17301.2|17311.9|17307.9|17317.4|17313.4|17302.9|17298.9|1025
1648545600000|2022-03-29 09:20:00|17311.7|17307.7|17331.2|17327.2|17337.9|17333.9|17311.4|17307.4|974
1648545900000|2022-03-29 09:25:00|17331.9|17327.9|17332.2|17328.2|17342.4|17338.4|17329.4|17325.4|889
1648546200000|2022-03-29 09:30:00|17332.4|17328.4|17337.9|17333.9|17341.2|17337.2|17316.4|17312.4|1556
1648546500000|2022-03-29 09:35:00|17338.4|17334.4|17342.9|17338.9|17346.4|17342.4|17332.4|17328.4|1209
1648546800000|2022-03-29 09:40:00|17343.4|17339.4|17343.9|17339.9|17345.4|17341.4|17337.9|17333.9|1905
1648547100000|2022-03-29 09:45:00|17344.2|17340.2|17343.7|17339.7|17352.9|17348.9|17342.4|17338.4|1783
1648547400000|2022-03-29 09:50:00|17343.2|17339.2|17365.9|17361.9|17366.2|17362.2|17341.9|17337.9|1445
1648547700000|2022-03-29 09:55:00|17366.2|17362.2|17369.2|17365.2|17370.4|17366.4|17361.4|17357.4|2206
1648548000000|2022-03-29 10:00:00|17368.9|17364.9|17361.4|17357.4|17368.9|17364.9|17355.2|17351.2|173
1648548300000|2022-03-29 10:05:00|17361.2|17357.2|17352.9|17348.9|17361.7|17357.7|17347.7|17343.7|137
1648548600000|2022-03-29 10:10:00|17361.7|17343.7|17366.4|17348.4|17368.7|17350.7|17360|17342|7731877
1648548900000|2022-03-29 10:15:00|17366.1|17348.1|17373.9|17355.9|17374.9|17356.9|17365.7|17347.7|0
1648549200000|2022-03-29 10:20:00|17374.2|17356.2|17377.1|17359.1|17383.4|17365.4|17374|17356|0
1648549500000|2022-03-29 10:25:00|17376.8|17358.8|17383.1|17365.1|17390.1|17372.1|17376.8|17358.8|0
1648549800000|2022-03-29 10:30:00|17383.7|17365.7|17375.3|17357.3|17388|17370|17373.9|17355.9|0
1648550100000|2022-03-29 10:35:00|17375.1|17357.1|17384.1|17366.1|17384.7|17366.7|17374.9|17356.9|0
1648550400000|2022-03-29 10:40:00|17365.9|17361.9|17372.2|17368.2|17378.2|17374.2|17356.4|17352.4|103
1648550700000|2022-03-29 10:45:00|17372.4|17368.4|17379.4|17375.4|17379.7|17375.7|17372.4|17368.4|71
1648551000000|2022-03-29 10:50:00|17379.2|17375.2|17391.2|17387.2|17392.2|17388.2|17378.9|17374.9|333
1648551300000|2022-03-29 10:55:00|17390.9|17386.9|17395.2|17391.2|17398.4|17394.4|17390.7|17386.7|126
1648551600000|2022-03-29 11:00:00|17394.9|17390.9|17396.4|17392.4|17397.2|17393.2|17387.9|17383.9|67
1648551900000|2022-03-29 11:05:00|17396.9|17392.9|17391.9|17387.9|17397.9|17393.9|17389.9|17385.9|8
1648552200000|2022-03-29 11:10:00|17392.4|17388.4|17393.4|17389.4|17395.2|17391.2|17389.7|17385.7|51
1648552500000|2022-03-29 11:15:00|17390.9|17386.9|17381.4|17377.4|17390.9|17386.9|17379.4|17375.4|48
1648552800000|2022-03-29 11:20:00|17378.4|17374.4|17366.4|17362.4|17379.9|17375.9|17366.4|17362.4|116
1648553100000|2022-03-29 11:25:00|17367.4|17363.4|17368.9|17364.9|17370.9|17366.9|17367.4|17363.4|40
1648553400000|2022-03-29 11:30:00|17368.4|17364.4|17379.4|17375.4|17379.4|17375.4|17363.9|17359.9|67
1648553700000|2022-03-29 11:35:00|17376.4|17372.4|17389.4|17385.4|17389.4|17385.4|17376.4|17372.4|147
1648554000000|2022-03-29 11:40:00|17386.9|17382.9|17421.4|17417.4|17421.9|17417.9|17386.9|17382.9|195
1648554300000|2022-03-29 11:45:00|17415.9|17411.9|17445.9|17441.9|17445.9|17441.9|17411.9|17407.9|191
1648554600000|2022-03-29 11:50:00|17446.4|17442.4|17474.9|17470.9|17477.4|17473.4|17444.9|17440.9|344
1648554900000|2022-03-29 11:55:00|17463.9|17459.9|17460.4|17456.4|17468.9|17464.9|17453.4|17449.4|54
1648555200000|2022-03-29 12:00:00|17461.4|17457.4|17466.4|17462.4|17470.9|17466.9|17456.9|17452.9|88
1648555500000|2022-03-29 12:05:00|17464.4|17460.4|17466.4|17462.4|17470.9|17466.9|17462.4|17458.4|165
1648555800000|2022-03-29 12:10:00|17462.4|17458.4|17464.9|17460.9|17464.9|17460.9|17459.4|17455.4|87
1648556100000|2022-03-29 12:15:00|17466.9|17462.9|17468.4|17464.4|17470.4|17466.4|17460.4|17456.4|217
1648556400000|2022-03-29 12:20:00|17467.4|17463.4|17512.4|17508.4|17513.4|17509.4|17467.4|17463.4|822
1648556700000|2022-03-29 12:25:00|17514.4|17510.4|17507.4|17503.4|17531.9|17527.9|17504.4|17500.4|447
1648557000000|2022-03-29 12:30:00|17504.4|17500.4|17511.9|17507.9|17517.4|17513.4|17502.4|17498.4|240
1648557300000|2022-03-29 12:35:00|17516.9|17512.9|17516.4|17512.4|17521.4|17517.4|17512.4|17508.4|282
1648557600000|2022-03-29 12:40:00|17518.4|17514.4|17524.9|17520.9|17524.9|17520.9|17515.4|17511.4|308
1648557900000|2022-03-29 12:45:00|17526.9|17522.9|17535.9|17531.9|17536.9|17532.9|17524.4|17520.4|255
1648558200000|2022-03-29 12:50:00|17537.4|17533.4|17541.4|17537.4|17541.4|17537.4|17528.4|17524.4|322
1648558500000|2022-03-29 12:55:00|17538.9|17534.9|17531.4|17527.4|17541.4|17537.4|17531.4|17527.4|227
1648558800000|2022-03-29 13:00:00|17532.4|17528.4|17533.9|17529.9|17533.9|17529.9|17528.4|17524.4|57
1648559100000|2022-03-29 13:05:00|17536.4|17532.4|17538.9|17534.9|17546.4|17542.4|17536.4|17532.4|300
1648559400000|2022-03-29 13:10:00|17538.4|17534.4|17535.4|17531.4|17538.4|17534.4|17524.9|17520.9|517
1648559700000|2022-03-29 13:15:00|17534.4|17530.4|17535.9|17531.9|17538.4|17534.4|17533.9|17529.9|106
1648560000000|2022-03-29 13:20:00|17533.9|17529.9|17538.9|17534.9|17541.9|17537.9|17532.9|17528.9|71
1648560300000|2022-03-29 13:25:00|17541.4|17537.4|17546.4|17542.4|17546.4|17542.4|17538.9|17534.9|189
1648560600000|2022-03-29 13:30:00|17546.9|17542.9|17570.4|17566.4|17570.9|17566.9|17543.9|17539.9|1053
1648560900000|2022-03-29 13:35:00|17571.4|17567.4|17566.4|17562.4|17574.4|17570.4|17560.9|17556.9|604
1648561200000|2022-03-29 13:40:00|17562.9|17558.9|17557.4|17553.4|17563.9|17559.9|17547.9|17543.9|272
1648561500000|2022-03-29 13:45:00|17558.9|17554.9|17537.9|17533.9|17559.4|17555.4|17537.4|17533.4|215
1648561800000|2022-03-29 13:50:00|17536.4|17532.4|17543.9|17539.9|17543.9|17539.9|17530.4|17526.4|294
1648562100000|2022-03-29 13:55:00|17540.4|17536.4|17558.9|17554.9|17560.4|17556.4|17532.9|17528.9|299
1648562400000|2022-03-29 14:00:00|17558.4|17554.4|17543.4|17539.4|17560.9|17556.9|17540.4|17536.4|193
1648562700000|2022-03-29 14:05:00|17544.9|17540.9|17539.9|17535.9|17548.4|17544.4|17533.4|17529.4|155
1648563000000|2022-03-29 14:10:00|17544.9|17540.9|17536.9|17532.9|17553.9|17549.9|17531.9|17527.9|648
1648563300000|2022-03-29 14:15:00|17537.9|17533.9|17528.4|17524.4|17539.4|17535.4|17521.9|17517.9|768
1648563600000|2022-03-29 14:20:00|17524.4|17520.4|17524.4|17520.4|17526.4|17522.4|17513.9|17509.9|418
1648563900000|2022-03-29 14:25:00|17521.9|17517.9|17534.9|17530.9|17537.9|17533.9|17518.9|17514.9|275
1648564200000|2022-03-29 14:30:00|17538.4|17534.4|17534.4|17530.4|17538.9|17534.9|17524.4|17520.4|232
1648564500000|2022-03-29 14:35:00|17534.9|17530.9|17536.9|17532.9|17541.4|17537.4|17525.9|17521.9|405
1648564800000|2022-03-29 14:40:00|17537.9|17533.9|17545.4|17541.4|17551.4|17547.4|17536.4|17532.4|435
1648565100000|2022-03-29 14:45:00|17548.4|17544.4|17545.4|17541.4|17554.4|17550.4|17534.4|17530.4|91
1648565400000|2022-03-29 14:50:00|17549.4|17545.4|17547.9|17543.9|17549.4|17545.4|17543.9|17539.9|55
1648565700000|2022-03-29 14:55:00|17545.4|17541.4|17544.9|17540.9|17554.4|17550.4|17542.4|17538.4|153
1648566000000|2022-03-29 15:00:00|17546.4|17542.4|17553.9|17549.9|17558.9|17554.9|17546.4|17542.4|88
1648566300000|2022-03-29 15:05:00|17556.4|17552.4|17550.9|17546.9|17556.4|17552.4|17547.9|17543.9|108
1648566600000|2022-03-29 15:10:00|17552.9|17548.9|17550.4|17546.4|17553.4|17549.4|17545.9|17541.9|154
1648566900000|2022-03-29 15:15:00|17550.9|17546.9|17549.4|17545.4|17553.4|17549.4|17545.9|17541.9|62
1648567200000|2022-03-29 15:20:00|17546.4|17542.4|17540.4|17536.4|17548.4|17544.4|17539.9|17535.9|409
1648567500000|2022-03-29 15:25:00|17542.4|17538.4|17552.9|17548.9|17553.9|17549.9|17541.4|17537.4|71
1648567800000|2022-03-29 15:30:00|17552.4|17548.4|17546.9|17542.9|17554.4|17550.4|17546.9|17542.9|122
1648568100000|2022-03-29 15:35:00|17548.9|17544.9|17545.9|17541.9|17548.9|17544.9|17542.4|17538.4|50
1648568400000|2022-03-29 15:40:00|17543.4|17539.4|17549.9|17545.9|17551.4|17547.4|17540.9|17536.9|162
1648568700000|2022-03-29 15:45:00|17550.4|17546.4|17554.4|17550.4|17554.4|17550.4|17546.4|17542.4|54
1648569000000|2022-03-29 15:50:00|17553.9|17549.9|17550.4|17546.4|17555.9|17551.9|17547.9|17543.9|120
1648569300000|2022-03-29 15:55:00|17553.9|17549.9|17560.4|17556.4|17560.4|17556.4|17553.9|17549.9|125
1648569600000|2022-03-29 16:00:00|17560.9|17556.9|17546.4|17542.4|17560.9|17556.9|17540.4|17536.4|130
1648569900000|2022-03-29 16:05:00|17544.9|17540.9|17537.4|17533.4|17544.9|17540.9|17537.4|17533.4|222
1648570200000|2022-03-29 16:10:00|17533.9|17529.9|17527.9|17523.9|17533.9|17529.9|17524.9|17520.9|35
1648570500000|2022-03-29 16:15:00|17527.4|17523.4|17528.4|17524.4|17529.4|17525.4|17524.4|17520.4|40
1648570800000|2022-03-29 16:20:00|17525.9|17521.9|17521.4|17517.4|17527.4|17523.4|17517.9|17513.9|154
1648571100000|2022-03-29 16:25:00|17523.9|17519.9|17521.4|17517.4|17523.9|17519.9|17520.4|17516.4|68
1648571400000|2022-03-29 16:30:00|17520.9|17516.9|17511.4|17507.4|17520.9|17516.9|17509.9|17505.9|264
1648571700000|2022-03-29 16:35:00|17510.9|17506.9|17511.9|17507.9|17515.4|17511.4|17510.4|17506.4|86
1648572000000|2022-03-29 16:40:00|17512.9|17508.9|17522.9|17518.9|17525.4|17521.4|17511.9|17507.9|105
1648572300000|2022-03-29 16:45:00|17526.9|17522.9|17526.9|17522.9|17529.4|17525.4|17524.4|17520.4|11
1648572600000|2022-03-29 16:50:00|17522.9|17518.9|17522.4|17518.4|17522.9|17518.9|17519.4|17515.4|34
1648572900000|2022-03-29 16:55:00|17525.4|17521.4|17522.9|17518.9|17525.4|17521.4|17519.4|17515.4|121
1648573200000|2022-03-29 17:00:00|17521.9|17517.9|17523.9|17519.9|17525.9|17521.9|17518.9|17514.9|158
1648573500000|2022-03-29 17:05:00|17520.9|17516.9|17521.4|17517.4|17524.9|17520.9|17519.9|17515.9|178
1648573800000|2022-03-29 17:10:00|17520.9|17516.9|17520.9|17516.9|17523.4|17519.4|17518.9|17514.9|105
1648574100000|2022-03-29 17:15:00|17521.4|17517.4|17528.4|17524.4|17528.4|17524.4|17520.4|17516.4|152
1648574400000|2022-03-29 17:20:00|17526.4|17522.4|17524.4|17520.4|17529.4|17525.4|17523.4|17519.4|705
1648574700000|2022-03-29 17:25:00|17525.4|17521.4|17523.9|17519.9|17527.4|17523.4|17516.4|17512.4|199
1648575000000|2022-03-29 17:30:00|17524.9|17520.9|17520.4|17516.4|17524.9|17520.9|17519.4|17515.4|56
1648575300000|2022-03-29 17:35:00|17521.4|17517.4|17527.9|17523.9|17529.9|17525.9|17520.4|17516.4|80
1648575600000|2022-03-29 17:40:00|17527.4|17523.4|17533.4|17529.4|17534.9|17530.9|17527.4|17523.4|59
1648575900000|2022-03-29 17:45:00|17533.9|17529.9|17545.4|17541.4|17549.9|17545.9|17530.4|17526.4|134
1648576200000|2022-03-29 17:50:00|17544.4|17540.4|17546.9|17542.9|17550.9|17546.9|17543.4|17539.4|64
1648576500000|2022-03-29 17:55:00|17548.9|17544.9|17553.4|17549.4|17554.4|17550.4|17548.4|17544.4|183
1648576800000|2022-03-29 18:00:00|17553.9|17549.9|17550.9|17546.9|17554.9|17550.9|17548.4|17544.4|67
1648577100000|2022-03-29 18:05:00|17547.4|17543.4|17549.4|17545.4|17551.4|17547.4|17544.4|17540.4|29
1648577400000|2022-03-29 18:10:00|17551.4|17547.4|17556.4|17552.4|17556.4|17552.4|17551.4|17547.4|19
1648577700000|2022-03-29 18:15:00|17553.4|17549.4|17552.9|17548.9|17554.9|17550.9|17549.4|17545.4|25
1648578000000|2022-03-29 18:20:00|17555.4|17551.4|17557.4|17553.4|17562.9|17558.9|17550.4|17546.4|96
1648578300000|2022-03-29 18:25:00|17558.9|17554.9|17563.9|17559.9|17563.9|17559.9|17558.9|17554.9|20
1648578600000|2022-03-29 18:30:00|17564.4|17560.4|17569.9|17565.9|17569.9|17565.9|17561.9|17557.9|76
1648578900000|2022-03-29 18:35:00|17569.4|17565.4|17570.9|17566.9|17575.4|17571.4|17567.9|17563.9|91
1648579200000|2022-03-29 18:40:00|17567.9|17563.9|17573.4|17569.4|17574.4|17570.4|17567.9|17563.9|40
1648579500000|2022-03-29 18:45:00|17572.9|17568.9|17573.4|17569.4|17575.4|17571.4|17572.9|17568.9|16
1648579800000|2022-03-29 18:50:00|17570.4|17566.4|17572.9|17568.9|17575.4|17571.4|17568.9|17564.9|18
1648580100000|2022-03-29 18:55:00|17570.4|17566.4|17574.4|17570.4|17577.4|17573.4|17569.9|17565.9|20
1648580400000|2022-03-29 19:00:00|17575.9|17571.9|17573.9|17569.9|17577.9|17573.9|17573.9|17569.9|35
1648580700000|2022-03-29 19:05:00|17576.4|17572.4|17576.4|17572.4|17578.4|17574.4|17576.4|17572.4|32
1648581000000|2022-03-29 19:10:00|17578.4|17574.4|17576.4|17572.4|17578.4|17574.4|17575.4|17571.4|13
1648581300000|2022-03-29 19:15:00|17572.4|17568.4|17570.9|17566.9|17574.4|17570.4|17568.9|17564.9|26
1648581600000|2022-03-29 19:20:00|17568.9|17564.9|17571.9|17567.9|17575.9|17571.9|17568.9|17564.9|10
1648581900000|2022-03-29 19:25:00|17568.9|17564.9|17572.9|17568.9|17572.9|17568.9|17568.9|17564.9|19
1648582200000|2022-03-29 19:30:00|17578.4|17574.4|17578.4|17574.4|17578.4|17574.4|17571.9|17567.9|13
1648582500000|2022-03-29 19:35:00|17577.4|17573.4|17573.4|17569.4|17578.4|17574.4|17571.9|17567.9|17
1648582800000|2022-03-29 19:40:00|17573.9|17569.9|17571.4|17567.4|17575.9|17571.9|17561.9|17557.9|81
1648583100000|2022-03-29 19:45:00|17571.9|17567.9|17570.9|17566.9|17584.9|17580.9|17568.9|17564.9|322
1648583400000|2022-03-29 19:50:00|17572.9|17568.9|17564.9|17560.9|17574.4|17570.4|17560.4|17556.4|58
1648583700000|2022-03-29 19:55:00|17567.4|17563.4|17578.9|17574.9|17580.9|17576.9|17561.4|17557.4|198
1648584000000|2022-03-29 20:00:00|17579.4|17575.4|17558.9|17554.9|17579.4|17575.4|17558.9|17554.9|27
1648584300000|2022-03-29 20:05:00|17555.4|17551.4|17562.9|17558.9|17562.9|17558.9|17555.4|17551.4|20
1648584600000|2022-03-29 20:10:00|17566.9|17562.9|17566.9|17562.9|17566.9|17562.9|17566.9|17562.9|3
1648584900000|2022-03-29 20:15:00|17565.1|17547.1|17567.8|17549.8|17567.8|17549.8|17565.1|17547.1|0
1648585200000|2022-03-29 20:20:00|17568.1|17550.1|17567.8|17549.8|17570.5|17552.5|17567.8|17549.8|0
1648585500000|2022-03-29 20:25:00|17568.5|17550.5|17567.8|17549.8|17569.1|17551.1|17566.8|17548.8|0
1648585800000|2022-03-29 20:30:00|17568.1|17550.1|17569.1|17551.1|17569.1|17551.1|17567.1|17549.1|0
1648586100000|2022-03-29 20:35:00|17568.5|17550.5|17571.1|17553.1|17571.1|17553.1|17568.5|17550.5|0
1648586400000|2022-03-29 20:40:00|17570.8|17552.8|17571.1|17553.1|17571.8|17553.8|17570.5|17552.5|0
1648586700000|2022-03-29 20:45:00|17555.4|17551.4|17552.4|17548.4|17558.4|17554.4|17552.4|17548.4|63
1648587000000|2022-03-29 20:50:00|17553.9|17549.9|17556.4|17552.4|17557.9|17553.9|17552.9|17548.9|57
1648587300000|2022-03-29 20:55:00|17554.4|17550.4|17554.4|17550.4|17555.9|17551.9|17554.4|17550.4|3
1648587600000|2022-03-29 21:00:00|17568.3|17550.3|17567|17549|17568.3|17550.3|17567|17549|0
1648587900000|2022-03-29 21:05:00|17566.9|17548.9|17566.1|17548.1|17567|17549|17565.8|17547.8|0
1648588200000|2022-03-29 21:10:00|17566.4|17548.4|17564.9|17546.9|17566.4|17548.4|17563.9|17545.9|0
1648588500000|2022-03-29 21:15:00|17566|17548|17564.5|17546.5|17566.3|17548.3|17563.6|17545.6|0
1648588800000|2022-03-29 21:20:00|17564.7|17546.7|17565.2|17547.2|17565.9|17547.9|17564.5|17546.5|0
1648589100000|2022-03-29 21:25:00|17565.5|17547.5|17566.2|17548.2|17566.4|17548.4|17565.4|17547.4|0
1648589400000|2022-03-29 21:30:00|17566.4|17548.4|17567|17549|17567|17549|17566.3|17548.3|0
1648589700000|2022-03-29 21:35:00|17566.8|17548.8|17567.3|17549.3|17567.4|17549.4|17566.4|17548.4|0
1648590000000|2022-03-29 21:40:00|17566|17548|17566.6|17548.6|17566.9|17548.9|17565.9|17547.9|0
1648590300000|2022-03-29 21:45:00|17566.7|17548.7|17566|17548|17567|17549|17565.3|17547.3|0
1648590600000|2022-03-29 21:50:00|17565.4|17547.4|17567|17549|17567|17549|17565.4|17547.4|0
1648590900000|2022-03-29 21:55:00|17566.6|17548.6|17567.1|17549.1|17567.2|17549.2|17566.6|17548.6|0
1648591200000|2022-03-29 22:00:00|17568.4|17550.4|17562.8|17544.8|17569.8|17551.8|17562.8|17544.8|0
1648591500000|2022-03-29 22:05:00|17562.1|17544.1|17557.5|17539.5|17562.4|17544.4|17556.1|17538.1|0
1648591800000|2022-03-29 22:10:00|17557.8|17539.8|17557.5|17539.5|17558.8|17540.8|17556.2|17538.2|0
1648592100000|2022-03-29 22:15:00|17558.2|17540.2|17558.9|17540.9|17558.9|17540.9|17556.9|17538.9|0
1648592400000|2022-03-29 22:20:00|17557.5|17539.5|17561.8|17543.8|17561.8|17543.8|17556.9|17538.9|0
1648592700000|2022-03-29 22:25:00|17562.1|17544.1|17563.8|17545.8|17565.8|17547.8|17559.1|17541.1|0
1648593000000|2022-03-29 22:30:00|17564.4|17546.4|17564.4|17546.4|17567.8|17549.8|17563.8|17545.8|0
1648593300000|2022-03-29 22:35:00|17563.8|17545.8|17568.4|17550.4|17569.1|17551.1|17563.8|17545.8|0
1648593600000|2022-03-29 22:40:00|17568.8|17550.8|17568.4|17550.4|17569.1|17551.1|17566.8|17548.8|0
1648593900000|2022-03-29 22:45:00|17569.8|17551.8|17571.1|17553.1|17571.1|17553.1|17569.1|17551.1|0
1648594200000|2022-03-29 22:50:00|17570.4|17552.4|17565.1|17547.1|17571.1|17553.1|17564.4|17546.4|0
1648594500000|2022-03-29 22:55:00|17564.8|17546.8|17565.1|17547.1|17568.4|17550.4|17564.4|17546.4|0
1648594800000|2022-03-29 23:00:00|17564.4|17546.4|17566.4|17548.4|17568.4|17550.4|17563.8|17545.8|0
1648595100000|2022-03-29 23:05:00|17565.8|17547.8|17567.1|17549.1|17568.4|17550.4|17565.8|17547.8|0
1648595400000|2022-03-29 23:10:00|17566.8|17548.8|17566.4|17548.4|17569|17551|17565.7|17547.7|0
1648595700000|2022-03-29 23:15:00|17567|17549|17567|17549|17568.4|17550.4|17565.7|17547.7|0
1648596000000|2022-03-29 23:20:00|17566.7|17548.7|17566.4|17548.4|17568.4|17550.4|17566.4|17548.4|0
1648596300000|2022-03-29 23:25:00|17565.7|17547.7|17565.7|17547.7|17567.7|17549.7|17565.7|17547.7|0
1648596600000|2022-03-29 23:30:00|17565|17547|17563.7|17545.7|17566.4|17548.4|17562.4|17544.4|0
1648596900000|2022-03-29 23:35:00|17563.1|17545.1|17565|17547|17567|17549|17563.1|17545.1|0
1648597200000|2022-03-29 23:40:00|17564.7|17546.7|17570.4|17552.4|17570.4|17552.4|17564.4|17546.4|0
1648597500000|2022-03-29 23:45:00|17569.7|17551.7|17569.7|17551.7|17570.4|17552.4|17568.4|17550.4|0
1648597800000|2022-03-29 23:50:00|17570.4|17552.4|17568.4|17550.4|17570.4|17552.4|17567.7|17549.7|0
1648598100000|2022-03-29 23:55:00|17568.7|17550.7|17569.7|17551.7|17570.4|17552.4|17568.7|17550.7|0
1648598400000|2022-03-30 00:00:00|17569|17551|17559.9|17541.9|17569|17551|17559.2|17541.2|0
1648598700000|2022-03-30 00:05:00|17559.2|17541.2|17561.9|17543.9|17561.9|17543.9|17555.9|17537.9|0
1648599000000|2022-03-30 00:10:00|17561.2|17543.2|17561.2|17543.2|17561.9|17543.9|17558.5|17540.5|0
1648599300000|2022-03-30 00:15:00|17561.5|17543.5|17560.1|17542.1|17562.2|17544.2|17553.7|17535.7|0
1648599600000|2022-03-30 00:20:00|17559.9|17541.9|17556.4|17538.4|17562.6|17544.6|17554|17536|0
1648599900000|2022-03-30 00:25:00|17556.1|17538.1|17562|17544|17564.2|17546.2|17556.1|17538.1|0
1648600200000|2022-03-30 00:30:00|17561.7|17543.7|17562.4|17544.4|17569.4|17551.4|17561.7|17543.7|0
1648600500000|2022-03-30 00:35:00|17562.5|17544.5|17561|17543|17563.5|17545.5|17559.2|17541.2|0
1648600800000|2022-03-30 00:40:00|17561.2|17543.2|17555.8|17537.8|17561.4|17543.4|17555.8|17537.8|0
1648601100000|2022-03-30 00:45:00|17555.9|17537.9|17558.6|17540.6|17560.7|17542.7|17555.4|17537.4|0
1648601400000|2022-03-30 00:50:00|17558.7|17540.7|17553.3|17535.3|17560.7|17542.7|17553.3|17535.3|0
1648601700000|2022-03-30 00:55:00|17551.5|17533.5|17553.6|17535.6|17555.8|17537.8|17548.7|17530.7|0
1648602000000|2022-03-30 01:00:00|17558.9|17554.9|17508.9|17504.9|17558.9|17554.9|17506.4|17502.4|167
1648602300000|2022-03-30 01:05:00|17509.4|17505.4|17524.9|17520.9|17526.9|17522.9|17508.9|17504.9|414
1648602600000|2022-03-30 01:10:00|17519.4|17515.4|17518.9|17514.9|17519.4|17515.4|17500.9|17496.9|342
1648602900000|2022-03-30 01:15:00|17517.4|17513.4|17527.4|17523.4|17527.4|17523.4|17510.9|17506.9|42
1648603200000|2022-03-30 01:20:00|17526.4|17522.4|17528.4|17524.4|17531.4|17527.4|17520.9|17516.9|98
1648603500000|2022-03-30 01:25:00|17530.9|17526.9|17530.9|17526.9|17546.4|17542.4|17530.9|17526.9|93
1648603800000|2022-03-30 01:30:00|17528.9|17524.9|17528.9|17524.9|17535.9|17531.9|17521.4|17517.4|132
1648604100000|2022-03-30 01:35:00|17530.4|17526.4|17518.9|17514.9|17534.4|17530.4|17518.4|17514.4|80
1648604400000|2022-03-30 01:40:00|17516.9|17512.9|17519.9|17515.9|17519.9|17515.9|17513.9|17509.9|174
1648604700000|2022-03-30 01:45:00|17519.4|17515.4|17512.9|17508.9|17519.4|17515.4|17511.4|17507.4|52
1648605000000|2022-03-30 01:50:00|17511.4|17507.4|17517.9|17513.9|17517.9|17513.9|17509.9|17505.9|50
1648605300000|2022-03-30 01:55:00|17517.4|17513.4|17513.4|17509.4|17518.4|17514.4|17510.4|17506.4|52
1648605600000|2022-03-30 02:00:00|17515.4|17511.4|17514.4|17510.4|17516.4|17512.4|17509.9|17505.9|112
1648605900000|2022-03-30 02:05:00|17515.4|17511.4|17519.9|17515.9|17519.9|17515.9|17512.4|17508.4|16
1648606200000|2022-03-30 02:10:00|17518.4|17514.4|17515.9|17511.9|17520.9|17516.9|17515.9|17511.9|43
1648606500000|2022-03-30 02:15:00|17518.4|17514.4|17514.4|17510.4|17518.4|17514.4|17512.9|17508.9|275
1648606800000|2022-03-30 02:20:00|17515.9|17511.9|17521.4|17517.4|17521.4|17517.4|17515.9|17511.9|410
1648607100000|2022-03-30 02:25:00|17521.9|17517.9|17516.4|17512.4|17522.9|17518.9|17516.4|17512.4|418
1648607400000|2022-03-30 02:30:00|17514.4|17510.4|17507.9|17503.9|17514.4|17510.4|17505.4|17501.4|242
1648607700000|2022-03-30 02:35:00|17507.4|17503.4|17508.9|17504.9|17510.4|17506.4|17504.4|17500.4|131
1648608000000|2022-03-30 02:40:00|17509.4|17505.4|17509.9|17505.9|17513.9|17509.9|17506.4|17502.4|125
1648608300000|2022-03-30 02:45:00|17508.4|17504.4|17511.9|17507.9|17511.9|17507.9|17505.9|17501.9|79
1648608600000|2022-03-30 02:50:00|17509.9|17505.9|17508.4|17504.4|17511.9|17507.9|17506.9|17502.9|56
1648608900000|2022-03-30 02:55:00|17506.9|17502.9|17502.9|17498.9|17509.9|17505.9|17502.9|17498.9|156
1648609200000|2022-03-30 03:00:00|17506.4|17502.4|17509.9|17505.9|17509.9|17505.9|17501.9|17497.9|59
1648609500000|2022-03-30 03:05:00|17511.9|17507.9|17512.9|17508.9|17515.4|17511.4|17507.9|17503.9|288
1648609800000|2022-03-30 03:10:00|17514.4|17510.4|17514.9|17510.9|17516.4|17512.4|17511.4|17507.4|372
1648610100000|2022-03-30 03:15:00|17514.4|17510.4|17509.4|17505.4|17514.9|17510.9|17507.9|17503.9|104
1648610400000|2022-03-30 03:20:00|17511.9|17507.9|17509.9|17505.9|17511.9|17507.9|17509.4|17505.4|156
1648610700000|2022-03-30 03:25:00|17512.4|17508.4|17509.4|17505.4|17515.4|17511.4|17506.4|17502.4|214
1648611000000|2022-03-30 03:30:00|17510.9|17506.9|17507.4|17503.4|17512.9|17508.9|17497.9|17493.9|246
1648611300000|2022-03-30 03:35:00|17506.4|17502.4|17512.9|17508.9|17514.4|17510.4|17504.4|17500.4|689
1648611600000|2022-03-30 03:40:00|17510.9|17506.9|17507.9|17503.9|17513.4|17509.4|17505.4|17501.4|557
1648611900000|2022-03-30 03:45:00|17500.9|17496.9|17436.9|17432.9|17500.9|17496.9|17433.9|17429.9|6005
1648612200000|2022-03-30 03:50:00|17438.4|17434.4|17432.9|17428.9|17440.9|17436.9|17425.9|17421.9|1960
1648612500000|2022-03-30 03:55:00|17433.4|17429.4|17449.9|17445.9|17449.9|17445.9|17428.4|17424.4|1508
1648612800000|2022-03-30 04:00:00|17450.4|17446.4|17452.4|17448.4|17455.9|17451.9|17442.9|17438.9|936
1648613100000|2022-03-30 04:05:00|17453.4|17449.4|17466.9|17462.9|17468.4|17464.4|17451.9|17447.9|838
1648613400000|2022-03-30 04:10:00|17467.4|17463.4|17466.9|17462.9|17467.9|17463.9|17454.4|17450.4|1568
1648613700000|2022-03-30 04:15:00|17466.4|17462.4|17471.9|17467.9|17472.4|17468.4|17460.9|17456.9|920
1648614000000|2022-03-30 04:20:00|17472.4|17468.4|17475.4|17471.4|17476.9|17472.9|17469.4|17465.4|1031
1648614300000|2022-03-30 04:25:00|17475.9|17471.9|17472.9|17468.9|17477.4|17473.4|17468.9|17464.9|1400
1648614600000|2022-03-30 04:30:00|17473.9|17469.9|17467.4|17463.4|17477.4|17473.4|17467.4|17463.4|1035
1648614900000|2022-03-30 04:35:00|17468.4|17464.4|17461.4|17457.4|17470.9|17466.9|17458.9|17454.9|942
1648615200000|2022-03-30 04:40:00|17461.9|17457.9|17464.4|17460.4|17468.9|17464.9|17460.9|17456.9|605
1648615500000|2022-03-30 04:45:00|17464.9|17460.9|17468.2|17464.2|17469.9|17465.9|17461.9|17457.9|757
1648615800000|2022-03-30 04:50:00|17467.9|17463.9|17476.9|17472.9|17476.9|17472.9|17466.2|17462.2|768
1648616100000|2022-03-30 04:55:00|17476.7|17472.7|17473.2|17469.2|17480.2|17476.2|17471.9|17467.9|521
1648616400000|2022-03-30 05:00:00|17472.9|17468.9|17481.2|17477.2|17485.4|17481.4|17467.4|17463.4|922
1648616700000|2022-03-30 05:05:00|17481.4|17477.4|17504.4|17500.4|17507.2|17503.2|17481.2|17477.2|1076
1648617000000|2022-03-30 05:10:00|17504.2|17500.2|17500.7|17496.7|17508.7|17504.7|17495.7|17491.7|748
1648617300000|2022-03-30 05:15:00|17500.9|17496.9|17499.4|17495.4|17501.7|17497.7|17491.9|17487.9|650
1648617600000|2022-03-30 05:20:00|17499.2|17495.2|17505.9|17501.9|17507.4|17503.4|17494.2|17490.2|470
1648617900000|2022-03-30 05:25:00|17506.2|17502.2|17496.9|17492.9|17508.9|17504.9|17493.9|17489.9|642
1648618200000|2022-03-30 05:30:00|17497.2|17493.2|17504.9|17500.9|17506.9|17502.9|17496.7|17492.7|430
1648618500000|2022-03-30 05:35:00|17504.7|17500.7|17514.7|17510.7|17514.7|17510.7|17501.9|17497.9|644
1648618800000|2022-03-30 05:40:00|17514.9|17510.9|17510.7|17506.7|17517.7|17513.7|17509.9|17505.9|702
1648619100000|2022-03-30 05:45:00|17512.2|17508.2|17503.9|17499.9|17514.9|17510.9|17503.2|17499.2|955
1648619400000|2022-03-30 05:50:00|17504.2|17500.2|17501.9|17497.9|17507.9|17503.9|17497.7|17493.7|951
1648619700000|2022-03-30 05:55:00|17502.2|17498.2|17506.4|17502.4|17506.4|17502.4|17494.7|17490.7|511
1648620000000|2022-03-30 06:00:00|17506.9|17502.9|17510.9|17506.9|17512.7|17508.7|17499.9|17495.9|404
1648620300000|2022-03-30 06:05:00|17511.2|17507.2|17515.9|17511.9|17516.9|17512.9|17509.9|17505.9|509
1648620600000|2022-03-30 06:10:00|17515.7|17511.7|17501.2|17497.2|17518.9|17514.9|17499.4|17495.4|568
1648620900000|2022-03-30 06:15:00|17500.9|17496.9|17510.7|17506.7|17510.9|17506.9|17495.7|17491.7|619
1648621200000|2022-03-30 06:20:00|17510.4|17506.4|17503.4|17499.4|17510.4|17506.4|17495.7|17491.7|507
1648621500000|2022-03-30 06:25:00|17503.2|17499.2|17503.7|17499.7|17509.7|17505.7|17499.2|17495.2|590
1648621800000|2022-03-30 06:30:00|17503.9|17499.9|17500.7|17496.7|17508.9|17504.9|17498.2|17494.2|617
1648622100000|2022-03-30 06:35:00|17500.9|17496.9|17498.9|17494.9|17505.7|17501.7|17496.2|17492.2|680
1648622400000|2022-03-30 06:40:00|17499.2|17495.2|17488.4|17484.4|17502.4|17498.4|17483.4|17479.4|457
1648622700000|2022-03-30 06:45:00|17488.7|17484.7|17487.4|17483.4|17494.4|17490.4|17477.4|17473.4|415
1648623000000|2022-03-30 06:50:00|17487.2|17483.2|17496.2|17492.2|17499.2|17495.2|17485.9|17481.9|395
1648623300000|2022-03-30 06:55:00|17496.4|17492.4|17497.2|17493.2|17501.4|17497.4|17495.2|17491.2|648
1648623600000|2022-03-30 07:00:00|17497.4|17493.4|17494.9|17490.9|17499.2|17495.2|17488.7|17484.7|882
1648623900000|2022-03-30 07:05:00|17493.2|17489.2|17492.2|17488.2|17495.9|17491.9|17484.9|17480.9|526
1648624200000|2022-03-30 07:10:00|17492.4|17488.4|17494.9|17490.9|17498.2|17494.2|17490.9|17486.9|516
1648624500000|2022-03-30 07:15:00|17495.2|17491.2|17480.2|17476.2|17495.2|17491.2|17479.9|17475.9|853
1648624800000|2022-03-30 07:20:00|17479.4|17475.4|17477.4|17473.4|17484.2|17480.2|17472.2|17468.2|638
1648625100000|2022-03-30 07:25:00|17477.2|17473.2|17482.2|17478.2|17489.4|17485.4|17476.9|17472.9|840
1648625400000|2022-03-30 07:30:00|17481.9|17477.9|17487.2|17483.2|17487.9|17483.9|17476.2|17472.2|787
1648625700000|2022-03-30 07:35:00|17487.4|17483.4|17480.9|17476.9|17493.7|17489.7|17476.2|17472.2|374
1648626000000|2022-03-30 07:40:00|17481.2|17477.2|17495.7|17491.7|17496.2|17492.2|17480.2|17476.2|407
1648626300000|2022-03-30 07:45:00|17495.4|17491.4|17507.9|17503.9|17509.2|17505.2|17495.4|17491.4|541
1648626600000|2022-03-30 07:50:00|17507.7|17503.7|17499.2|17495.2|17510.2|17506.2|17496.4|17492.4|592
1648626900000|2022-03-30 07:55:00|17498.9|17494.9|17494.9|17490.9|17503.9|17499.9|17492.2|17488.2|606
1648627200000|2022-03-30 08:00:00|17495.2|17491.2|17481.2|17477.2|17495.2|17491.2|17475.4|17471.4|788
1648627500000|2022-03-30 08:05:00|17481.7|17477.7|17483.9|17479.9|17486.2|17482.2|17476.9|17472.9|768
1648627800000|2022-03-30 08:10:00|17483.7|17479.7|17448.2|17444.2|17486.7|17482.7|17436.9|17432.9|1559
1648628100000|2022-03-30 08:15:00|17448.7|17444.7|17446.9|17442.9|17450.2|17446.2|17407.9|17403.9|1342
1648628400000|2022-03-30 08:20:00|17446.7|17442.7|17454.2|17450.2|17460.7|17456.7|17440.9|17436.9|376
1648628700000|2022-03-30 08:25:00|17453.9|17449.9|17459.7|17455.7|17459.9|17455.9|17443.9|17439.9|622
1648629000000|2022-03-30 08:30:00|17459.2|17455.2|17442.7|17438.7|17471.2|17467.2|17439.2|17435.2|858
1648629300000|2022-03-30 08:35:00|17443.7|17439.7|17437.7|17433.7|17448.9|17444.9|17431.9|17427.9|902
1648629600000|2022-03-30 08:40:00|17437.4|17433.4|17444.9|17440.9|17446.2|17442.2|17434.2|17430.2|570
1648629900000|2022-03-30 08:45:00|17445.4|17441.4|17443.4|17439.4|17452.7|17448.7|17441.4|17437.4|556
1648630200000|2022-03-30 08:50:00|17443.7|17439.7|17457.2|17453.2|17457.7|17453.7|17439.2|17435.2|503
1648630500000|2022-03-30 08:55:00|17456.9|17452.9|17466.9|17462.9|17467.4|17463.4|17453.9|17449.9|596
1648630800000|2022-03-30 09:00:00|17467.2|17463.2|17468.9|17464.9|17474.9|17470.9|17456.7|17452.7|370
1648631100000|2022-03-30 09:05:00|17469.2|17465.2|17470.9|17466.9|17474.2|17470.2|17465.4|17461.4|334
1648631400000|2022-03-30 09:10:00|17471.4|17467.4|17458.9|17454.9|17471.7|17467.7|17451.9|17447.9|309
1648631700000|2022-03-30 09:15:00|17458.4|17454.4|17492.2|17488.2|17492.2|17488.2|17456.4|17452.4|372
1648632000000|2022-03-30 09:20:00|17491.7|17487.7|17492.9|17488.9|17502.4|17498.4|17481.7|17477.7|478
1648632300000|2022-03-30 09:25:00|17492.7|17488.7|17504.9|17500.9|17504.9|17500.9|17488.9|17484.9|382
1648632600000|2022-03-30 09:30:00|17504.7|17500.7|17505.9|17501.9|17517.2|17513.2|17500.2|17496.2|1081
1648632900000|2022-03-30 09:35:00|17506.2|17502.2|17491.7|17487.7|17509.7|17505.7|17488.2|17484.2|999
1648633200000|2022-03-30 09:40:00|17493.4|17489.4|17494.9|17490.9|17497.2|17493.2|17488.7|17484.7|986
1648633500000|2022-03-30 09:45:00|17495.4|17491.4|17487.4|17483.4|17497.7|17493.7|17485.2|17481.2|1059
1648633800000|2022-03-30 09:50:00|17487.2|17483.2|17486.2|17482.2|17492.4|17488.4|17482.7|17478.7|1010
1648634100000|2022-03-30 09:55:00|17485.9|17481.9|17482.2|17478.2|17486.4|17482.4|17473.7|17469.7|1265
1648634400000|2022-03-30 10:00:00|17481.2|17477.2|17478.7|17474.7|17482.7|17478.7|17454.2|17450.2|658
1648634700000|2022-03-30 10:05:00|17479.7|17475.7|17477.9|17473.9|17490.2|17486.2|17468.2|17464.2|310
1648635000000|2022-03-30 10:10:00|17483.2|17465.2|17489.4|17471.4|17491.7|17473.7|17476.7|17458.7|7686854
1648635300000|2022-03-30 10:15:00|17490.3|17472.3|17494.4|17476.4|17494.7|17476.7|17485.3|17467.3|0
1648635600000|2022-03-30 10:20:00|17496.2|17478.2|17498.6|17480.6|17499|17481|17489.4|17471.4|0
1648635900000|2022-03-30 10:25:00|17498.4|17480.4|17494.7|17476.7|17501.8|17483.8|17490.5|17472.5|0
1648636200000|2022-03-30 10:30:00|17494.5|17476.5|17493.5|17475.5|17499|17481|17492.5|17474.5|0
1648636500000|2022-03-30 10:35:00|17495.3|17477.3|17492.7|17474.7|17495.7|17477.7|17489.9|17471.9|0
1648636800000|2022-03-30 10:40:00|17475.2|17471.2|17468.4|17464.4|17475.2|17471.2|17466.4|17462.4|0
1648637100000|2022-03-30 10:45:00|17476.2|17472.2|17477.4|17473.4|17480.4|17476.4|17469.4|17465.4|0
1648637400000|2022-03-30 10:50:00|17478.2|17474.2|17479.2|17475.2|17484.9|17480.9|17475.4|17471.4|17
1648637700000|2022-03-30 10:55:00|17479.4|17475.4|17482.2|17478.2|17485.4|17481.4|17478.4|17474.4|41
1648638000000|2022-03-30 11:00:00|17483.9|17479.9|17493.4|17489.4|17495.7|17491.7|17483.4|17479.4|123
1648638300000|2022-03-30 11:05:00|17495.4|17491.4|17485.7|17481.7|17495.4|17491.4|17482.9|17478.9|48
1648638600000|2022-03-30 11:10:00|17484.7|17480.7|17489.7|17485.7|17490.9|17486.9|17484.7|17480.7|36
1648638900000|2022-03-30 11:15:00|17489.4|17485.4|17489.9|17485.9|17490.9|17486.9|17484.9|17480.9|30
1648639200000|2022-03-30 11:20:00|17494.4|17490.4|17491.4|17487.4|17495.9|17491.9|17490.4|17486.4|42
1648639500000|2022-03-30 11:25:00|17490.9|17486.9|17484.4|17480.4|17490.9|17486.9|17484.4|17480.4|26
1648639800000|2022-03-30 11:30:00|17481.4|17477.4|17489.9|17485.9|17489.9|17485.9|17478.4|17474.4|9
1648640100000|2022-03-30 11:35:00|17489.4|17485.4|17488.4|17484.4|17492.4|17488.4|17488.4|17484.4|20
1648640400000|2022-03-30 11:40:00|17491.4|17487.4|17488.4|17484.4|17491.4|17487.4|17488.4|17484.4|18
1648640700000|2022-03-30 11:45:00|17489.4|17485.4|17486.9|17482.9|17489.4|17485.4|17485.9|17481.9|14
1648641000000|2022-03-30 11:50:00|17486.4|17482.4|17487.4|17483.4|17487.4|17483.4|17485.4|17481.4|18
1648641300000|2022-03-30 11:55:00|17485.9|17481.9|17483.9|17479.9|17485.9|17481.9|17482.9|17478.9|42
1648641600000|2022-03-30 12:00:00|17482.9|17478.9|17488.9|17484.9|17488.9|17484.9|17481.9|17477.9|24
1648641900000|2022-03-30 12:05:00|17487.9|17483.9|17480.9|17476.9|17487.9|17483.9|17480.4|17476.4|25
1648642200000|2022-03-30 12:10:00|17488.4|17484.4|17484.9|17480.9|17495.9|17491.9|17475.9|17471.9|72
1648642500000|2022-03-30 12:15:00|17466.9|17462.9|17465.9|17461.9|17466.9|17462.9|17465.9|17461.9|12
1648642800000|2022-03-30 12:20:00|17461.9|17457.9|17457.4|17453.4|17464.4|17460.4|17457.4|17453.4|5
1648643100000|2022-03-30 12:25:00|17464.4|17460.4|17463.4|17459.4|17469.4|17465.4|17461.4|17457.4|16
1648643400000|2022-03-30 12:30:00|17461.9|17457.9|17467.4|17463.4|17470.4|17466.4|17460.9|17456.9|9
1648643700000|2022-03-30 12:35:00|17479.4|17475.4|17482.9|17478.9|17482.9|17478.9|17479.4|17475.4|38
1648644000000|2022-03-30 12:40:00|17482.4|17478.4|17495.4|17491.4|17495.4|17491.4|17482.4|17478.4|2
1648644300000|2022-03-30 12:45:00|17490.4|17486.4|17481.9|17477.9|17490.4|17486.4|17481.9|17477.9|7
1648644600000|2022-03-30 12:50:00|17487.4|17483.4|17483.4|17479.4|17487.4|17483.4|17483.4|17479.4|11
1648644900000|2022-03-30 12:55:00|17483.9|17479.9|17484.9|17480.9|17484.9|17480.9|17483.9|17479.9|5
1648645200000|2022-03-30 13:00:00|17486.4|17482.4|17480.4|17476.4|17486.4|17482.4|17477.4|17473.4|21
1648645500000|2022-03-30 13:05:00|17478.4|17474.4|17482.9|17478.9|17484.4|17480.4|17474.4|17470.4|48
1648645800000|2022-03-30 13:10:00|17482.4|17478.4|17485.4|17481.4|17485.4|17481.4|17475.9|17471.9|35
1648646100000|2022-03-30 13:15:00|17486.9|17482.9|17489.9|17485.9|17489.9|17485.9|17485.4|17481.4|34
1648646400000|2022-03-30 13:20:00|17492.9|17488.9|17496.4|17492.4|17503.9|17499.9|17492.9|17488.9|59
1648646700000|2022-03-30 13:25:00|17495.4|17491.4|17497.9|17493.9|17502.9|17498.9|17493.9|17489.9|31
1648647000000|2022-03-30 13:30:00|17501.9|17497.9|17523.9|17519.9|17523.9|17519.9|17495.4|17491.4|614
1648647300000|2022-03-30 13:35:00|17523.4|17519.4|17526.9|17522.9|17536.4|17532.4|17521.9|17517.9|579
1648647600000|2022-03-30 13:40:00|17526.4|17522.4|17532.9|17528.9|17543.9|17539.9|17526.4|17522.4|492
1648647900000|2022-03-30 13:45:00|17533.9|17529.9|17532.9|17528.9|17537.4|17533.4|17525.4|17521.4|340
1648648200000|2022-03-30 13:50:00|17533.9|17529.9|17518.9|17514.9|17536.4|17532.4|17515.4|17511.4|180
1648648500000|2022-03-30 13:55:00|17519.4|17515.4|17531.9|17527.9|17535.9|17531.9|17514.9|17510.9|208
1648648800000|2022-03-30 14:00:00|17531.4|17527.4|17526.9|17522.9|17532.4|17528.4|17522.9|17518.9|142
1648649100000|2022-03-30 14:05:00|17530.9|17526.9|17515.4|17511.4|17530.9|17526.9|17512.9|17508.9|170
1648649400000|2022-03-30 14:10:00|17516.4|17512.4|17527.4|17523.4|17528.9|17524.9|17513.4|17509.4|86
1648649700000|2022-03-30 14:15:00|17528.9|17524.9|17515.9|17511.9|17529.9|17525.9|17508.4|17504.4|155
1648650000000|2022-03-30 14:20:00|17518.4|17514.4|17529.4|17525.4|17529.4|17525.4|17517.9|17513.9|153
1648650300000|2022-03-30 14:25:00|17529.9|17525.9|17516.9|17512.9|17533.9|17529.9|17513.9|17509.9|152
1648650600000|2022-03-30 14:30:00|17517.9|17513.9|17517.4|17513.4|17517.9|17513.9|17513.4|17509.4|40
1648650900000|2022-03-30 14:35:00|17517.9|17513.9|17520.4|17516.4|17528.9|17524.9|17515.9|17511.9|208
1648651200000|2022-03-30 14:40:00|17520.9|17516.9|17517.9|17513.9|17523.9|17519.9|17513.9|17509.9|104
1648651500000|2022-03-30 14:45:00|17513.9|17509.9|17527.4|17523.4|17529.4|17525.4|17512.9|17508.9|109
1648651800000|2022-03-30 14:50:00|17527.9|17523.9|17518.4|17514.4|17534.4|17530.4|17518.4|17514.4|51
1648652100000|2022-03-30 14:55:00|17519.4|17515.4|17509.9|17505.9|17521.9|17517.9|17509.4|17505.4|38
1648652400000|2022-03-30 15:00:00|17512.9|17508.9|17511.4|17507.4|17523.4|17519.4|17507.9|17503.9|48
1648652700000|2022-03-30 15:05:00|17513.4|17509.4|17503.4|17499.4|17513.9|17509.9|17499.9|17495.9|57
1648653000000|2022-03-30 15:10:00|17498.9|17494.9|17498.9|17494.9|17498.9|17494.9|17485.4|17481.4|84
1648653300000|2022-03-30 15:15:00|17497.9|17493.9|17504.9|17500.9|17505.9|17501.9|17497.4|17493.4|125
1648653600000|2022-03-30 15:20:00|17504.4|17500.4|17505.4|17501.4|17509.4|17505.4|17499.9|17495.9|67
1648653900000|2022-03-30 15:25:00|17503.4|17499.4|17497.9|17493.9|17505.4|17501.4|17493.4|17489.4|105
1648654200000|2022-03-30 15:30:00|17501.4|17497.4|17512.4|17508.4|17512.9|17508.9|17500.4|17496.4|97
1648654500000|2022-03-30 15:35:00|17512.9|17508.9|17516.9|17512.9|17521.9|17517.9|17512.4|17508.4|99
1648654800000|2022-03-30 15:40:00|17519.4|17515.4|17517.4|17513.4|17522.9|17518.9|17513.9|17509.9|122
1648655100000|2022-03-30 15:45:00|17516.4|17512.4|17518.9|17514.9|17522.9|17518.9|17513.9|17509.9|76
1648655400000|2022-03-30 15:50:00|17518.4|17514.4|17507.9|17503.9|17519.4|17515.4|17507.9|17503.9|62
1648655700000|2022-03-30 15:55:00|17509.4|17505.4|17517.4|17513.4|17517.9|17513.9|17506.4|17502.4|52
1648656000000|2022-03-30 16:00:00|17518.4|17514.4|17516.4|17512.4|17524.4|17520.4|17514.9|17510.9|98
1648656300000|2022-03-30 16:05:00|17515.4|17511.4|17507.9|17503.9|17515.4|17511.4|17505.9|17501.9|47
1648656600000|2022-03-30 16:10:00|17510.4|17506.4|17511.4|17507.4|17511.4|17507.4|17505.4|17501.4|41
1648656900000|2022-03-30 16:15:00|17512.9|17508.9|17506.4|17502.4|17512.9|17508.9|17505.9|17501.9|81
1648657200000|2022-03-30 16:20:00|17508.9|17504.9|17506.4|17502.4|17509.9|17505.9|17500.9|17496.9|163
1648657500000|2022-03-30 16:25:00|17507.9|17503.9|17506.4|17502.4|17507.9|17503.9|17502.4|17498.4|37
1648657800000|2022-03-30 16:30:00|17505.9|17501.9|17507.9|17503.9|17507.9|17503.9|17504.4|17500.4|41
1648658100000|2022-03-30 16:35:00|17509.4|17505.4|17510.9|17506.9|17511.4|17507.4|17506.9|17502.9|26
1648658400000|2022-03-30 16:40:00|17510.4|17506.4|17505.9|17501.9|17510.4|17506.4|17504.9|17500.9|130
1648658700000|2022-03-30 16:45:00|17506.4|17502.4|17506.4|17502.4|17510.9|17506.9|17506.4|17502.4|20
1648659000000|2022-03-30 16:50:00|17504.4|17500.4|17501.9|17497.9|17505.9|17501.9|17499.4|17495.4|29
1648659300000|2022-03-30 16:55:00|17503.4|17499.4|17504.4|17500.4|17504.4|17500.4|17499.9|17495.9|21
1648659600000|2022-03-30 17:00:00|17502.4|17498.4|17488.4|17484.4|17502.4|17498.4|17488.4|17484.4|62
1648659900000|2022-03-30 17:05:00|17489.9|17485.9|17480.4|17476.4|17489.9|17485.9|17476.4|17472.4|92
1648660200000|2022-03-30 17:10:00|17479.9|17475.9|17484.9|17480.9|17484.9|17480.9|17479.9|17475.9|48
1648660500000|2022-03-30 17:15:00|17481.9|17477.9|17477.4|17473.4|17482.9|17478.9|17476.9|17472.9|50
1648660800000|2022-03-30 17:20:00|17477.9|17473.9|17472.4|17468.4|17478.4|17474.4|17470.9|17466.9|163
1648661100000|2022-03-30 17:25:00|17471.4|17467.4|17469.9|17465.9|17471.4|17467.4|17467.9|17463.9|51
1648661400000|2022-03-30 17:30:00|17469.4|17465.4|17475.4|17471.4|17476.4|17472.4|17467.4|17463.4|194
1648661700000|2022-03-30 17:35:00|17476.9|17472.9|17469.9|17465.9|17477.9|17473.9|17469.9|17465.9|421
1648662000000|2022-03-30 17:40:00|17469.4|17465.4|17471.9|17467.9|17474.4|17470.4|17467.4|17463.4|233
1648662300000|2022-03-30 17:45:00|17472.4|17468.4|17475.9|17471.9|17477.4|17473.4|17470.4|17466.4|260
1648662600000|2022-03-30 17:50:00|17476.4|17472.4|17477.4|17473.4|17478.4|17474.4|17474.4|17470.4|83
1648662900000|2022-03-30 17:55:00|17476.9|17472.9|17468.4|17464.4|17480.9|17476.9|17464.9|17460.9|215
1648663200000|2022-03-30 18:00:00|17467.4|17463.4|17481.9|17477.9|17483.9|17479.9|17466.4|17462.4|115
1648663500000|2022-03-30 18:05:00|17478.4|17474.4|17479.9|17475.9|17481.4|17477.4|17471.9|17467.9|44
1648663800000|2022-03-30 18:10:00|17481.4|17477.4|17484.4|17480.4|17486.4|17482.4|17481.4|17477.4|107
1648664100000|2022-03-30 18:15:00|17483.9|17479.9|17473.9|17469.9|17483.9|17479.9|17470.4|17466.4|51
1648664400000|2022-03-30 18:20:00|17472.4|17468.4|17474.4|17470.4|17474.4|17470.4|17469.9|17465.9|68
1648664700000|2022-03-30 18:25:00|17473.9|17469.9|17475.4|17471.4|17476.4|17472.4|17469.9|17465.9|53
1648665000000|2022-03-30 18:30:00|17474.4|17470.4|17484.9|17480.9|17488.4|17484.4|17472.9|17468.9|100
1648665300000|2022-03-30 18:35:00|17485.4|17481.4|17486.9|17482.9|17489.9|17485.9|17484.9|17480.9|29
1648665600000|2022-03-30 18:40:00|17488.4|17484.4|17475.4|17471.4|17488.4|17484.4|17473.9|17469.9|40
1648665900000|2022-03-30 18:45:00|17478.4|17474.4|17475.4|17471.4|17479.4|17475.4|17470.4|17466.4|34
1648666200000|2022-03-30 18:50:00|17474.9|17470.9|17469.4|17465.4|17484.4|17480.4|17468.4|17464.4|172
1648666500000|2022-03-30 18:55:00|17470.4|17466.4|17469.4|17465.4|17478.9|17474.9|17461.4|17457.4|24
1648666800000|2022-03-30 19:00:00|17467.4|17463.4|17470.9|17466.9|17473.9|17469.9|17461.4|17457.4|88
1648667100000|2022-03-30 19:05:00|17469.4|17465.4|17468.9|17464.9|17475.4|17471.4|17468.4|17464.4|37
1648667400000|2022-03-30 19:10:00|17468.4|17464.4|17461.4|17457.4|17471.4|17467.4|17460.4|17456.4|65
1648667700000|2022-03-30 19:15:00|17464.4|17460.4|17457.4|17453.4|17464.4|17460.4|17449.4|17445.4|56
1648668000000|2022-03-30 19:20:00|17452.4|17448.4|17433.4|17429.4|17455.9|17451.9|17431.9|17427.9|262
1648668300000|2022-03-30 19:25:00|17431.9|17427.9|17439.9|17435.9|17441.4|17437.4|17430.4|17426.4|150
1648668600000|2022-03-30 19:30:00|17437.4|17433.4|17448.9|17444.9|17452.9|17448.9|17435.4|17431.4|104
1648668900000|2022-03-30 19:35:00|17447.4|17443.4|17444.9|17440.9|17452.4|17448.4|17442.9|17438.9|91
1648669200000|2022-03-30 19:40:00|17443.9|17439.9|17449.9|17445.9|17452.4|17448.4|17434.9|17430.9|154
1648669500000|2022-03-30 19:45:00|17450.4|17446.4|17454.4|17450.4|17459.4|17455.4|17449.4|17445.4|83
1648669800000|2022-03-30 19:50:00|17451.9|17447.9|17430.9|17426.9|17451.9|17447.9|17430.9|17426.9|192
1648670100000|2022-03-30 19:55:00|17433.4|17429.4|17457.9|17453.9|17459.4|17455.4|17433.4|17429.4|338
1648670400000|2022-03-30 20:00:00|17456.9|17452.9|17457.9|17453.9|17460.9|17456.9|17445.9|17441.9|77
1648670700000|2022-03-30 20:05:00|17458.9|17454.9|17461.4|17457.4|17463.4|17459.4|17456.4|17452.4|12
1648671000000|2022-03-30 20:10:00|17459.9|17455.9|17465.9|17461.9|17465.9|17461.9|17459.9|17455.9|17
1648671300000|2022-03-30 20:15:00|17466.4|17462.4|17463.4|17459.4|17466.4|17462.4|17463.4|17459.4|26
1648671600000|2022-03-30 20:20:00|17462.9|17458.9|17458.4|17454.4|17462.9|17458.9|17457.4|17453.4|7
1648671900000|2022-03-30 20:25:00|17459.9|17455.9|17456.4|17452.4|17459.9|17455.9|17456.4|17452.4|6
1648672200000|2022-03-30 20:30:00|17456.9|17452.9|17460.9|17456.9|17461.4|17457.4|17456.9|17452.9|6
1648672500000|2022-03-30 20:35:00|17460.4|17456.4|17460.4|17456.4|17460.4|17456.4|17460.4|17456.4|2
1648672800000|2022-03-30 20:40:00|17462.9|17458.9|17465.9|17461.9|17470.9|17466.9|17456.4|17452.4|28
1648673100000|2022-03-30 20:45:00|17466.9|17462.9|17443.9|17439.9|17475.4|17471.4|17440.9|17436.9|160
1648673400000|2022-03-30 20:50:00|17442.9|17438.9|17460.4|17456.4|17460.9|17456.9|17435.4|17431.4|74
1648673700000|2022-03-30 20:55:00|17435.9|17431.9|17436.9|17432.9|17439.9|17435.9|17435.4|17431.4|89
1648674000000|2022-03-30 21:00:00|17437.9|17433.9|17459.4|17455.4|17459.4|17455.4|17437.9|17433.9|7
1648674300000|2022-03-30 21:05:00|17440.4|17436.4|17440.4|17436.4|17440.4|17436.4|17440.4|17436.4|1
1648674600000|2022-03-30 21:10:00|17447.4|17429.4|17447.4|17429.4|17447.4|17429.4|17447.4|17429.4|7767771
1648674900000|2022-03-30 21:15:00|17447.3|17429.3|17447.7|17429.7|17447.7|17429.7|17447.1|17429.1|0
1648675200000|2022-03-30 21:20:00|17447.4|17429.4|17448|17430|17449|17431|17447.4|17429.4|0
1648675500000|2022-03-30 21:25:00|17447.5|17429.5|17447|17429|17447.5|17429.5|17446.7|17428.7|0
1648675800000|2022-03-30 21:30:00|17447.1|17429.1|17446.6|17428.6|17447.1|17429.1|17446.5|17428.5|0
1648676100000|2022-03-30 21:35:00|17446.8|17428.8|17446.4|17428.4|17447.1|17429.1|17446.4|17428.4|0
1648676400000|2022-03-30 21:40:00|17446.9|17428.9|17447.2|17429.2|17447.3|17429.3|17446.8|17428.8|0
1648676700000|2022-03-30 21:45:00|17447.3|17429.3|17447.6|17429.6|17447.6|17429.6|17447.2|17429.2|0
1648677000000|2022-03-30 21:50:00|17448|17430|17446.8|17428.8|17448.1|17430.1|17446.2|17428.2|0
1648677300000|2022-03-30 21:55:00|17446.3|17428.3|17447.4|17429.4|17447.9|17429.9|17446.3|17428.3|0
1648677600000|2022-03-30 22:00:00|17441.3|17423.3|17445.1|17427.1|17448.8|17430.8|17441.3|17423.3|0
1648677900000|2022-03-30 22:05:00|17445.4|17427.4|17446.8|17428.8|17449.1|17431.1|17444.1|17426.1|0
1648678200000|2022-03-30 22:10:00|17447.4|17429.4|17447.4|17429.4|17447.4|17429.4|17444.8|17426.8|0
1648678500000|2022-03-30 22:15:00|17447.7|17429.7|17447|17429|17447.7|17429.7|17444.8|17426.8|0
1648678800000|2022-03-30 22:20:00|17446.4|17428.4|17452.2|17434.2|17452.2|17434.2|17446.4|17428.4|0
1648679100000|2022-03-30 22:25:00|17451.8|17433.8|17452.2|17434.2|17452.2|17434.2|17450.9|17432.9|0
1648679400000|2022-03-30 22:30:00|17451.8|17433.8|17449.5|17431.5|17451.8|17433.8|17448.9|17430.9|0
1648679700000|2022-03-30 22:35:00|17450.2|17432.2|17446.9|17428.9|17450.2|17432.2|17446.9|17428.9|0
1648680000000|2022-03-30 22:40:00|17446.5|17428.5|17457.3|17439.3|17459.3|17441.3|17446.5|17428.5|0
1648680300000|2022-03-30 22:45:00|17458|17440|17456.6|17438.6|17458|17440|17455.3|17437.3|0
1648680600000|2022-03-30 22:50:00|17456.3|17438.3|17456|17438|17456.6|17438.6|17454.6|17436.6|0
1648680900000|2022-03-30 22:55:00|17455.6|17437.6|17456|17438|17456.6|17438.6|17455.3|17437.3|0
1648681200000|2022-03-30 23:00:00|17456.6|17438.6|17455.5|17437.5|17458|17440|17455.5|17437.5|0
1648681500000|2022-03-30 23:05:00|17454.8|17436.8|17456.8|17438.8|17458.1|17440.1|17454.8|17436.8|0
1648681800000|2022-03-30 23:10:00|17456.5|17438.5|17455.5|17437.5|17457.5|17439.5|17454.8|17436.8|0
1648682100000|2022-03-30 23:15:00|17455.8|17437.8|17454.8|17436.8|17458.1|17440.1|17454.8|17436.8|0
1648682400000|2022-03-30 23:20:00|17455.1|17437.1|17454.8|17436.8|17456.2|17438.2|17454.8|17436.8|0
1648682700000|2022-03-30 23:25:00|17455.5|17437.5|17453.5|17435.5|17455.5|17437.5|17453.5|17435.5|0
1648683000000|2022-03-30 23:30:00|17453.8|17435.8|17450.8|17432.8|17453.8|17435.8|17450.8|17432.8|0
1648683300000|2022-03-30 23:35:00|17450.5|17432.5|17450.2|17432.2|17450.8|17432.8|17449.5|17431.5|0
1648683600000|2022-03-30 23:40:00|17450.5|17432.5|17450.8|17432.8|17451.5|17433.5|17449.5|17431.5|0
1648683900000|2022-03-30 23:45:00|17450.2|17432.2|17449.5|17431.5|17450.2|17432.2|17448.2|17430.2|0
1648684200000|2022-03-30 23:50:00|17450.2|17432.2|17450.9|17432.9|17451.5|17433.5|17448.8|17430.8|0
1648684500000|2022-03-30 23:55:00|17450.5|17432.5|17450.2|17432.2|17450.9|17432.9|17449.5|17431.5|0
1648684800000|2022-03-31 00:00:00|17450.9|17432.9|17449.6|17431.6|17451.6|17433.6|17448.9|17430.9|0
1648685100000|2022-03-31 00:05:00|17448.9|17430.9|17450.9|17432.9|17450.9|17432.9|17448.9|17430.9|0
1648685400000|2022-03-31 00:10:00|17450.2|17432.2|17464.9|17446.9|17469.6|17451.6|17448.9|17430.9|0
1648685700000|2022-03-31 00:15:00|17465.6|17447.6|17459.1|17441.1|17466.9|17448.9|17452.8|17434.8|0
1648686000000|2022-03-31 00:20:00|17459.2|17441.2|17456.9|17438.9|17466.2|17448.2|17456.6|17438.6|0
1648686300000|2022-03-31 00:25:00|17456.6|17438.6|17460.4|17442.4|17462.2|17444.2|17454.5|17436.5|0
1648686600000|2022-03-31 00:30:00|17460.1|17442.1|17470.4|17452.4|17473.3|17455.3|17460.1|17442.1|0
1648686900000|2022-03-31 00:35:00|17471.3|17453.3|17477.6|17459.6|17477.6|17459.6|17467.4|17449.4|0
1648687200000|2022-03-31 00:40:00|17477.9|17459.9|17479.8|17461.8|17493.1|17475.1|17477.9|17459.9|0
1648687500000|2022-03-31 00:45:00|17480|17462|17479.6|17461.6|17482|17464|17474.6|17456.6|0
1648687800000|2022-03-31 00:50:00|17479.3|17461.3|17484|17466|17484.9|17466.9|17477.4|17459.4|0
1648688100000|2022-03-31 00:55:00|17484.2|17466.2|17484.5|17466.5|17486.7|17468.7|17481.7|17463.7|0
1648688400000|2022-03-31 01:00:00|17486|17482|17520|17516|17524.5|17520.5|17486|17482|332
1648688700000|2022-03-31 01:05:00|17518.5|17514.5|17512.5|17508.5|17521|17517|17509.5|17505.5|47
1648689000000|2022-03-31 01:10:00|17515.5|17511.5|17519.5|17515.5|17522|17518|17510.5|17506.5|116
1648689300000|2022-03-31 01:15:00|17519|17515|17510|17506|17519|17515|17505.5|17501.5|165
1648689600000|2022-03-31 01:20:00|17509.5|17505.5|17508.5|17504.5|17512|17508|17507.5|17503.5|75
1648689900000|2022-03-31 01:25:00|17508|17504|17513.5|17509.5|17513.5|17509.5|17508|17504|149
1648690200000|2022-03-31 01:30:00|17512.5|17508.5|17530.5|17526.5|17530.5|17526.5|17510.5|17506.5|182
1648690500000|2022-03-31 01:35:00|17530|17526|17512.5|17508.5|17530.5|17526.5|17510|17506|60
1648690800000|2022-03-31 01:40:00|17510|17506|17518.5|17514.5|17520|17516|17506.5|17502.5|59
1648691100000|2022-03-31 01:45:00|17510|17506|17520|17516|17521.5|17517.5|17507.5|17503.5|55
1648691400000|2022-03-31 01:50:00|17519.5|17515.5|17521|17517|17524.5|17520.5|17518|17514|33
1648691700000|2022-03-31 01:55:00|17518.5|17514.5|17519.5|17515.5|17521|17517|17518.5|17514.5|35
1648692000000|2022-03-31 02:00:00|17520|17516|17513|17509|17520|17516|17513|17509|61
1648692300000|2022-03-31 02:05:00|17513.5|17509.5|17514|17510|17514.5|17510.5|17507.5|17503.5|50
1648692600000|2022-03-31 02:10:00|17512.5|17508.5|17516.5|17512.5|17519|17515|17512.5|17508.5|65
1648692900000|2022-03-31 02:15:00|17515.5|17511.5|17517.5|17513.5|17517.5|17513.5|17512.5|17508.5|49
1648693200000|2022-03-31 02:20:00|17515.5|17511.5|17515.5|17511.5|17518|17514|17511.5|17507.5|52
1648693500000|2022-03-31 02:25:00|17516.5|17512.5|17518|17514|17519.5|17515.5|17514.5|17510.5|76
1648693800000|2022-03-31 02:30:00|17515|17511|17511|17507|17516.5|17512.5|17510.5|17506.5|123
1648694100000|2022-03-31 02:35:00|17511.5|17507.5|17518|17514|17518|17514|17511|17507|223
1648694400000|2022-03-31 02:40:00|17517.5|17513.5|17512|17508|17519.5|17515.5|17512|17508|57
1648694700000|2022-03-31 02:45:00|17511.5|17507.5|17515|17511|17516|17512|17510.5|17506.5|116
1648695000000|2022-03-31 02:50:00|17514.5|17510.5|17511|17507|17514.5|17510.5|17510.5|17506.5|13
1648695300000|2022-03-31 02:55:00|17510|17506|17505.5|17501.5|17510.5|17506.5|17505.5|17501.5|115
1648695600000|2022-03-31 03:00:00|17505|17501|17503|17499|17505|17501|17499|17495|121
1648695900000|2022-03-31 03:05:00|17502.5|17498.5|17502|17498|17505|17501|17500|17496|60
1648696200000|2022-03-31 03:10:00|17499.5|17495.5|17499.5|17495.5|17501|17497|17493.5|17489.5|129
1648696500000|2022-03-31 03:15:00|17500|17496|17500|17496|17501|17497|17496|17492|128
1648696800000|2022-03-31 03:20:00|17499|17495|17499|17495|17503.5|17499.5|17498|17494|212
1648697100000|2022-03-31 03:25:00|17498|17494|17489.5|17485.5|17498|17494|17489.5|17485.5|159
1648697400000|2022-03-31 03:30:00|17489|17485|17501.5|17497.5|17504|17500|17488.5|17484.5|204
1648697700000|2022-03-31 03:35:00|17500.5|17496.5|17501.5|17497.5|17503.5|17499.5|17497|17493|189
1648698000000|2022-03-31 03:40:00|17499.5|17495.5|17499.5|17495.5|17502|17498|17498|17494|109
1648698300000|2022-03-31 03:45:00|17502|17498|17520.5|17516.5|17525.5|17521.5|17478.5|17474.5|2737
1648698600000|2022-03-31 03:50:00|17523.5|17519.5|17510.5|17506.5|17529.5|17525.5|17510.5|17506.5|1334
1648698900000|2022-03-31 03:55:00|17509.5|17505.5|17488|17484|17510.5|17506.5|17488|17484|1341
1648699200000|2022-03-31 04:00:00|17489|17485|17525.5|17521.5|17527.5|17523.5|17487.5|17483.5|784
1648699500000|2022-03-31 04:05:00|17526.5|17522.5|17541|17537|17544|17540|17526.5|17522.5|797
1648699800000|2022-03-31 04:10:00|17542.5|17538.5|17534.5|17530.5|17547|17543|17529|17525|810
1648700100000|2022-03-31 04:15:00|17535.5|17531.5|17539.5|17535.5|17547.5|17543.5|17535|17531|843
1648700400000|2022-03-31 04:20:00|17540.5|17536.5|17540|17536|17545.5|17541.5|17537.5|17533.5|447
1648700700000|2022-03-31 04:25:00|17540.5|17536.5|17537.5|17533.5|17549|17545|17532.5|17528.5|546
1648701000000|2022-03-31 04:30:00|17538|17534|17533.5|17529.5|17539|17535|17529|17525|442
1648701300000|2022-03-31 04:35:00|17535|17531|17529|17525|17537.5|17533.5|17527|17523|424
1648701600000|2022-03-31 04:40:00|17529.5|17525.5|17539.5|17535.5|17540|17536|17524.5|17520.5|570
1648701900000|2022-03-31 04:45:00|17539|17535|17525.3|17521.3|17542.5|17538.5|17524.8|17520.8|458
1648702200000|2022-03-31 04:50:00|17525|17521|17524.3|17520.3|17528.5|17524.5|17518.8|17514.8|515
1648702500000|2022-03-31 04:55:00|17524|17520|17522.8|17518.8|17529|17525|17522.5|17518.5|413
1648702800000|2022-03-31 05:00:00|17522.5|17518.5|17517.5|17513.5|17531.8|17527.8|17513.3|17509.3|913
1648703100000|2022-03-31 05:05:00|17517.3|17513.3|17502.3|17498.3|17519.3|17515.3|17502.3|17498.3|934
1648703400000|2022-03-31 05:10:00|17502.5|17498.5|17505.8|17501.8|17514|17510|17501|17497|624
1648703700000|2022-03-31 05:15:00|17506.3|17502.3|17496.8|17492.8|17514.3|17510.3|17493|17489|747
1648704000000|2022-03-31 05:20:00|17497|17493|17507.3|17503.3|17508|17504|17494.5|17490.5|381
1648704300000|2022-03-31 05:25:00|17507|17503|17510|17506|17515.3|17511.3|17503|17499|713
1648704600000|2022-03-31 05:30:00|17510.3|17506.3|17504.5|17500.5|17515.3|17511.3|17503.5|17499.5|366
1648704900000|2022-03-31 05:35:00|17504.8|17500.8|17499.8|17495.8|17508.8|17504.8|17495.5|17491.5|621
1648705200000|2022-03-31 05:40:00|17500|17496|17497.5|17493.5|17503|17499|17491.5|17487.5|873
1648705500000|2022-03-31 05:45:00|17497.8|17493.8|17483|17479|17500|17496|17480.5|17476.5|2073
1648705800000|2022-03-31 05:50:00|17482.8|17478.8|17494.5|17490.5|17499.5|17495.5|17481.5|17477.5|443
1648706100000|2022-03-31 05:55:00|17494.3|17490.3|17488.8|17484.8|17502.5|17498.5|17484.3|17480.3|520
1648706400000|2022-03-31 06:00:00|17489|17485|17473.8|17469.8|17498.8|17494.8|17472|17468|521
1648706700000|2022-03-31 06:05:00|17473.5|17469.5|17479.3|17475.3|17487.3|17483.3|17469.3|17465.3|389
1648707000000|2022-03-31 06:10:00|17479.5|17475.5|17468|17464|17484|17480|17467.3|17463.3|352
1648707300000|2022-03-31 06:15:00|17468.3|17464.3|17469.8|17465.8|17471.8|17467.8|17461.5|17457.5|544
1648707600000|2022-03-31 06:20:00|17469.5|17465.5|17462.3|17458.3|17472.3|17468.3|17455.5|17451.5|438
1648707900000|2022-03-31 06:25:00|17462|17458|17464.8|17460.8|17466.3|17462.3|17451|17447|429
1648708200000|2022-03-31 06:30:00|17464.5|17460.5|17465.5|17461.5|17475.8|17471.8|17460.5|17456.5|603
1648708500000|2022-03-31 06:35:00|17465.8|17461.8|17450.8|17446.8|17466.8|17462.8|17449|17445|358
1648708800000|2022-03-31 06:40:00|17449.5|17445.5|17467.8|17463.8|17470|17466|17445|17441|365
1648709100000|2022-03-31 06:45:00|17467.5|17463.5|17472.3|17468.3|17476|17472|17464|17460|590
1648709400000|2022-03-31 06:50:00|17471.5|17467.5|17474|17470|17477.5|17473.5|17470|17466|564
1648709700000|2022-03-31 06:55:00|17474.3|17470.3|17481|17477|17482.3|17478.3|17467|17463|354
1648710000000|2022-03-31 07:00:00|17481.5|17477.5|17484|17480|17497.8|17493.8|17481|17477|431
1648710300000|2022-03-31 07:05:00|17484.3|17480.3|17491.3|17487.3|17493|17489|17483.3|17479.3|343
1648710600000|2022-03-31 07:10:00|17491|17487|17488.8|17484.8|17497.3|17493.3|17486|17482|1118
1648710900000|2022-03-31 07:15:00|17489|17485|17496|17492|17496.5|17492.5|17480|17476|552
1648711200000|2022-03-31 07:20:00|17495.8|17491.8|17484.5|17480.5|17496.5|17492.5|17484|17480|716
1648711500000|2022-03-31 07:25:00|17485|17481|17490.3|17486.3|17496|17492|17485|17481|414
1648711800000|2022-03-31 07:30:00|17490.5|17486.5|17503.3|17499.3|17512.5|17508.5|17487.3|17483.3|638
1648712100000|2022-03-31 07:35:00|17503|17499|17514|17510|17515.8|17511.8|17500.3|17496.3|369
1648712400000|2022-03-31 07:40:00|17513.8|17509.8|17503.5|17499.5|17514.8|17510.8|17502.8|17498.8|459
1648712700000|2022-03-31 07:45:00|17503.8|17499.8|17491|17487|17508|17504|17487.5|17483.5|496
1648713000000|2022-03-31 07:50:00|17491.3|17487.3|17481|17477|17492.5|17488.5|17477.8|17473.8|482
1648713300000|2022-03-31 07:55:00|17481.3|17477.3|17475.5|17471.5|17500.3|17496.3|17474.8|17470.8|287
1648713600000|2022-03-31 08:00:00|17475.3|17471.3|17480|17476|17485.5|17481.5|17471.8|17467.8|267
1648713900000|2022-03-31 08:05:00|17479.8|17475.8|17478|17474|17491.8|17487.8|17474.5|17470.5|252
1648714200000|2022-03-31 08:10:00|17478.3|17474.3|17478|17474|17485|17481|17474.8|17470.8|520
1648714500000|2022-03-31 08:15:00|17478.3|17474.3|17477.8|17473.8|17483.3|17479.3|17466.8|17462.8|361
1648714800000|2022-03-31 08:20:00|17478|17474|17475.5|17471.5|17482|17478|17469.5|17465.5|362
1648715100000|2022-03-31 08:25:00|17474.8|17470.8|17471.5|17467.5|17488.3|17484.3|17471|17467|909
1648715400000|2022-03-31 08:30:00|17471.8|17467.8|17456.5|17452.5|17473.5|17469.5|17452.8|17448.8|615
1648715700000|2022-03-31 08:35:00|17457.3|17453.3|17446.5|17442.5|17463.5|17459.5|17441.8|17437.8|700
1648716000000|2022-03-31 08:40:00|17445.5|17441.5|17445.8|17441.8|17463.3|17459.3|17442.8|17438.8|402
1648716300000|2022-03-31 08:45:00|17445.5|17441.5|17448.3|17444.3|17457.5|17453.5|17441.8|17437.8|383
1648716600000|2022-03-31 08:50:00|17448|17444|17468|17464|17469.5|17465.5|17446.3|17442.3|252
1648716900000|2022-03-31 08:55:00|17467.3|17463.3|17478.8|17474.8|17480.5|17476.5|17465.3|17461.3|469
1648717200000|2022-03-31 09:00:00|17478.5|17474.5|17451.8|17447.8|17480|17476|17449|17445|432
1648717500000|2022-03-31 09:05:00|17452|17448|17438.3|17434.3|17456.5|17452.5|17438|17434|1104
1648717800000|2022-03-31 09:10:00|17438.5|17434.5|17441|17437|17448.8|17444.8|17434.8|17430.8|418
1648718100000|2022-03-31 09:15:00|17441.3|17437.3|17444|17440|17449.3|17445.3|17431.5|17427.5|1102
1648718400000|2022-03-31 09:20:00|17444.3|17440.3|17458.3|17454.3|17459.5|17455.5|17441.3|17437.3|1011
1648718700000|2022-03-31 09:25:00|17458.5|17454.5|17449.8|17445.8|17463|17459|17447.5|17443.5|630
1648719000000|2022-03-31 09:30:00|17449.5|17445.5|17468.3|17464.3|17473|17469|17449.5|17445.5|1457
1648719300000|2022-03-31 09:35:00|17468.5|17464.5|17477.8|17473.8|17477.8|17473.8|17464.3|17460.3|1691
1648719600000|2022-03-31 09:40:00|17477.5|17473.5|17466.8|17462.8|17480|17476|17466|17462|1665
1648719900000|2022-03-31 09:45:00|17467.8|17463.8|17464.8|17460.8|17468.8|17464.8|17452.3|17448.3|1720
1648720200000|2022-03-31 09:50:00|17465|17461|17465.3|17461.3|17470.8|17466.8|17462.3|17458.3|1395
1648720500000|2022-03-31 09:55:00|17464.8|17460.8|17466|17462|17466|17462|17460|17456|2330
1648720800000|2022-03-31 10:00:00|17465.3|17461.3|17461|17457|17468.8|17464.8|17459|17455|382
1648721100000|2022-03-31 10:05:00|17460.8|17456.8|17463|17459|17463.8|17459.8|17456|17452|284
1648721400000|2022-03-31 10:10:00|17469.2|17451.2|17462.7|17444.7|17469.5|17451.5|17462.1|17444.1|8861694
1648721700000|2022-03-31 10:15:00|17462.4|17444.4|17451.6|17433.6|17473.8|17455.8|17450.6|17432.6|0
1648722000000|2022-03-31 10:20:00|17451.3|17433.3|17459.4|17441.4|17460.7|17442.7|17446.3|17428.3|0
1648722300000|2022-03-31 10:25:00|17459.6|17441.6|17464.1|17446.1|17464.7|17446.7|17458.8|17440.8|0
1648722600000|2022-03-31 10:30:00|17464.4|17446.4|17457.1|17439.1|17464.6|17446.6|17456.9|17438.9|0
1648722900000|2022-03-31 10:35:00|17457.3|17439.3|17454.1|17436.1|17466.4|17448.4|17453.1|17435.1|0
1648723200000|2022-03-31 10:40:00|17454.3|17436.3|17465.5|17461.5|17469.3|17465.3|17454.1|17436.1|71
1648723500000|2022-03-31 10:45:00|17465.8|17461.8|17467|17463|17470.5|17466.5|17465.3|17461.3|138
1648723800000|2022-03-31 10:50:00|17466.8|17462.8|17458|17454|17467.3|17463.3|17456.5|17452.5|103
1648724100000|2022-03-31 10:55:00|17457.8|17453.8|17450.3|17446.3|17457.8|17453.8|17448.8|17444.8|95
1648724400000|2022-03-31 11:00:00|17450|17446|17453.5|17449.5|17454.8|17450.8|17448.5|17444.5|85
1648724700000|2022-03-31 11:05:00|17453.8|17449.8|17451|17447|17458|17454|17449.5|17445.5|71
1648725000000|2022-03-31 11:10:00|17451.5|17447.5|17444|17440|17453|17449|17443.8|17439.8|73
1648725300000|2022-03-31 11:15:00|17445|17441|17443.5|17439.5|17449|17445|17443.5|17439.5|55
1648725600000|2022-03-31 11:20:00|17440.5|17436.5|17433|17429|17444|17440|17430.5|17426.5|179
1648725900000|2022-03-31 11:25:00|17432.5|17428.5|17435|17431|17437.5|17433.5|17429.5|17425.5|118
1648726200000|2022-03-31 11:30:00|17437|17433|17439|17435|17442|17438|17434|17430|18
1648726500000|2022-03-31 11:35:00|17437.5|17433.5|17443.5|17439.5|17445|17441|17437.5|17433.5|30
1648726800000|2022-03-31 11:40:00|17444|17440|17449.5|17445.5|17450.5|17446.5|17444|17440|91
1648727100000|2022-03-31 11:45:00|17448.5|17444.5|17458|17454|17458|17454|17447.5|17443.5|47
1648727400000|2022-03-31 11:50:00|17457.5|17453.5|17451.5|17447.5|17461.5|17457.5|17451.5|17447.5|67
1648727700000|2022-03-31 11:55:00|17451|17447|17457.5|17453.5|17459|17455|17449.5|17445.5|20
1648728000000|2022-03-31 12:00:00|17456.5|17452.5|17460|17456|17460.5|17456.5|17456.5|17452.5|87
1648728300000|2022-03-31 12:05:00|17461|17457|17455|17451|17461|17457|17450|17446|44
1648728600000|2022-03-31 12:10:00|17454|17450|17455|17451|17457|17453|17454|17450|13
1648728900000|2022-03-31 12:15:00|17454.5|17450.5|17452.5|17448.5|17455.5|17451.5|17452.5|17448.5|43
1648729200000|2022-03-31 12:20:00|17453|17449|17450|17446|17453|17449|17445.5|17441.5|42
1648729500000|2022-03-31 12:25:00|17450.5|17446.5|17454|17450|17457.5|17453.5|17450.5|17446.5|15
1648729800000|2022-03-31 12:30:00|17457|17453|17459.5|17455.5|17470.5|17466.5|17456|17452|39
1648730100000|2022-03-31 12:35:00|17458.5|17454.5|17457.5|17453.5|17459.5|17455.5|17447|17443|59
1648730400000|2022-03-31 12:40:00|17457|17453|17455.5|17451.5|17458|17454|17454.5|17450.5|78
1648730700000|2022-03-31 12:45:00|17455|17451|17454.5|17450.5|17455|17451|17449.5|17445.5|64
1648731000000|2022-03-31 12:50:00|17455.5|17451.5|17458|17454|17461.5|17457.5|17449|17445|81
1648731300000|2022-03-31 12:55:00|17456.5|17452.5|17468|17464|17470|17466|17456|17452|109
1648731600000|2022-03-31 13:00:00|17468.5|17464.5|17472.5|17468.5|17472.5|17468.5|17464.5|17460.5|142
1648731900000|2022-03-31 13:05:00|17470|17466|17468|17464|17475|17471|17468|17464|35
1648732200000|2022-03-31 13:10:00|17467|17463|17456.5|17452.5|17468.5|17464.5|17442|17438|156
1648732500000|2022-03-31 13:15:00|17458.5|17454.5|17457.5|17453.5|17458.5|17454.5|17444|17440|107
1648732800000|2022-03-31 13:20:00|17456|17452|17460|17456|17460|17456|17449|17445|94
1648733100000|2022-03-31 13:25:00|17461|17457|17448.5|17444.5|17463|17459|17448.5|17444.5|99
1648733400000|2022-03-31 13:30:00|17452|17448|17421.5|17417.5|17454.5|17450.5|17421|17417|367
1648733700000|2022-03-31 13:35:00|17420.5|17416.5|17423.5|17419.5|17425.5|17421.5|17391.5|17387.5|502
1648734000000|2022-03-31 13:40:00|17419|17415|17424.5|17420.5|17424.5|17420.5|17401.5|17397.5|208
1648734300000|2022-03-31 13:45:00|17423.5|17419.5|17444|17440|17447|17443|17412|17408|524
1648734600000|2022-03-31 13:50:00|17443.5|17439.5|17454.5|17450.5|17458.5|17454.5|17440|17436|412
1648734900000|2022-03-31 13:55:00|17452.5|17448.5|17452.5|17448.5|17463|17459|17443.5|17439.5|267
1648735200000|2022-03-31 14:00:00|17452|17448|17430.5|17426.5|17452|17448|17422.5|17418.5|361
1648735500000|2022-03-31 14:05:00|17433.5|17429.5|17422.5|17418.5|17440.5|17436.5|17421.5|17417.5|153
1648735800000|2022-03-31 14:10:00|17425.5|17421.5|17435|17431|17439.5|17435.5|17417|17413|193
1648736100000|2022-03-31 14:15:00|17438|17434|17442|17438|17448|17444|17433|17429|297
1648736400000|2022-03-31 14:20:00|17441.5|17437.5|17438|17434|17446|17442|17427|17423|104
1648736700000|2022-03-31 14:25:00|17438.5|17434.5|17422|17418|17438.5|17434.5|17419|17415|101
1648737000000|2022-03-31 14:30:00|17424|17420|17437|17433|17444.5|17440.5|17421|17417|194
1648737300000|2022-03-31 14:35:00|17440.5|17436.5|17434.5|17430.5|17442.5|17438.5|17432.5|17428.5|125
1648737600000|2022-03-31 14:40:00|17433|17429|17435|17431|17435|17431|17424|17420|152
1648737900000|2022-03-31 14:45:00|17434|17430|17461.5|17457.5|17464|17460|17433|17429|412
1648738200000|2022-03-31 14:50:00|17459.5|17455.5|17447|17443|17459.5|17455.5|17445.5|17441.5|54
1648738500000|2022-03-31 14:55:00|17448|17444|17463.5|17459.5|17464.5|17460.5|17447.5|17443.5|174
1648738800000|2022-03-31 15:00:00|17460.5|17456.5|17454.5|17450.5|17462.5|17458.5|17441.5|17437.5|166
1648739100000|2022-03-31 15:05:00|17455.5|17451.5|17448.5|17444.5|17457|17453|17441|17437|143
1648739400000|2022-03-31 15:10:00|17446|17442|17448.5|17444.5|17458|17454|17443.5|17439.5|133
1648739700000|2022-03-31 15:15:00|17450|17446|17440.5|17436.5|17450|17446|17431|17427|101
1648740000000|2022-03-31 15:20:00|17436|17432|17441|17437|17442.5|17438.5|17434|17430|132
1648740300000|2022-03-31 15:25:00|17441.5|17437.5|17429.5|17425.5|17441.5|17437.5|17429.5|17425.5|284
1648740600000|2022-03-31 15:30:00|17430.5|17426.5|17433|17429|17436.5|17432.5|17427.5|17423.5|323
1648740900000|2022-03-31 15:35:00|17434.5|17430.5|17435.5|17431.5|17441.5|17437.5|17428.5|17424.5|119
1648741200000|2022-03-31 15:40:00|17439|17435|17434|17430|17445|17441|17428|17424|135
1648741500000|2022-03-31 15:45:00|17435|17431|17435|17431|17437.5|17433.5|17433|17429|50
1648741800000|2022-03-31 15:50:00|17435.5|17431.5|17429|17425|17436.5|17432.5|17426|17422|103
1648742100000|2022-03-31 15:55:00|17430|17426|17432.5|17428.5|17435.5|17431.5|17426|17422|106
1648742400000|2022-03-31 16:00:00|17435.5|17431.5|17435|17431|17441.5|17437.5|17426|17422|40
1648742700000|2022-03-31 16:05:00|17433.5|17429.5|17436|17432|17438.5|17434.5|17432|17428|75
1648743000000|2022-03-31 16:10:00|17435.5|17431.5|17429.5|17425.5|17435.5|17431.5|17428|17424|59
1648743300000|2022-03-31 16:15:00|17430|17426|17435|17431|17437|17433|17429.5|17425.5|58
1648743600000|2022-03-31 16:20:00|17434|17430|17429|17425|17434.5|17430.5|17428|17424|86
1648743900000|2022-03-31 16:25:00|17426.5|17422.5|17429|17425|17436|17432|17426.5|17422.5|73
1648744200000|2022-03-31 16:30:00|17435.5|17431.5|17430.5|17426.5|17440|17436|17430.5|17426.5|63
1648744500000|2022-03-31 16:35:00|17430|17426|17433|17429|17441.5|17437.5|17427.5|17423.5|107
1648744800000|2022-03-31 16:40:00|17432.5|17428.5|17447|17443|17449|17445|17432.5|17428.5|74
1648745100000|2022-03-31 16:45:00|17447.5|17443.5|17439.5|17435.5|17449.5|17445.5|17437.5|17433.5|29
1648745400000|2022-03-31 16:50:00|17437.5|17433.5|17446|17442|17446|17442|17436|17432|37
1648745700000|2022-03-31 16:55:00|17448|17444|17447|17443|17451|17447|17440.5|17436.5|36
1648746000000|2022-03-31 17:00:00|17443|17439|17444|17440|17451.5|17447.5|17443|17439|38
1648746300000|2022-03-31 17:05:00|17446.5|17442.5|17432|17428|17447|17443|17427.5|17423.5|107
1648746600000|2022-03-31 17:10:00|17431.5|17427.5|17433.5|17429.5|17434|17430|17428.5|17424.5|68
1648746900000|2022-03-31 17:15:00|17432.5|17428.5|17435.5|17431.5|17440|17436|17426.5|17422.5|53
1648747200000|2022-03-31 17:20:00|17432.5|17428.5|17432|17428|17436.5|17432.5|17432|17428|22
1648747500000|2022-03-31 17:25:00|17430.5|17426.5|17445|17441|17445|17441|17430|17426|34
1648747800000|2022-03-31 17:30:00|17444|17440|17442.5|17438.5|17449|17445|17441|17437|41
1648748100000|2022-03-31 17:35:00|17441.5|17437.5|17440|17436|17441.5|17437.5|17432|17428|74
1648748400000|2022-03-31 17:40:00|17441.5|17437.5|17447|17443|17447.5|17443.5|17441.5|17437.5|43
1648748700000|2022-03-31 17:45:00|17446.5|17442.5|17447.5|17443.5|17449.5|17445.5|17443|17439|39
1648749000000|2022-03-31 17:50:00|17450.5|17446.5|17452|17448|17455|17451|17448.5|17444.5|49
1648749300000|2022-03-31 17:55:00|17451.5|17447.5|17428|17424|17452.5|17448.5|17428|17424|166
1648749600000|2022-03-31 18:00:00|17429.5|17425.5|17434.5|17430.5|17437.5|17433.5|17421|17417|130
1648749900000|2022-03-31 18:05:00|17436|17432|17430.5|17426.5|17438|17434|17429.5|17425.5|131
1648750200000|2022-03-31 18:10:00|17429|17425|17429.5|17425.5|17434|17430|17427.5|17423.5|65
1648750500000|2022-03-31 18:15:00|17432|17428|17426.5|17422.5|17432.5|17428.5|17425|17421|54
1648750800000|2022-03-31 18:20:00|17426|17422|17431|17427|17434.5|17430.5|17426|17422|74
1648751100000|2022-03-31 18:25:00|17431.5|17427.5|17436|17432|17436|17432|17427|17423|55
1648751400000|2022-03-31 18:30:00|17436.5|17432.5|17431.5|17427.5|17437|17433|17431.5|17427.5|33
1648751700000|2022-03-31 18:35:00|17432|17428|17434.5|17430.5|17434.5|17430.5|17427|17423|65
1648752000000|2022-03-31 18:40:00|17433|17429|17434|17430|17436|17432|17429.5|17425.5|51
1648752300000|2022-03-31 18:45:00|17433.5|17429.5|17433|17429|17438|17434|17431|17427|65
1648752600000|2022-03-31 18:50:00|17435|17431|17436.5|17432.5|17437|17433|17434.5|17430.5|18
1648752900000|2022-03-31 18:55:00|17436|17432|17448|17444|17448|17444|17435.5|17431.5|21
1648753200000|2022-03-31 19:00:00|17449|17445|17453.5|17449.5|17459|17455|17440.5|17436.5|77
1648753500000|2022-03-31 19:05:00|17451.5|17447.5|17448.5|17444.5|17454.5|17450.5|17446.5|17442.5|29
1648753800000|2022-03-31 19:10:00|17447|17443|17439.5|17435.5|17447|17443|17439.5|17435.5|28
1648754100000|2022-03-31 19:15:00|17439|17435|17432.5|17428.5|17441.5|17437.5|17431.5|17427.5|115
1648754400000|2022-03-31 19:20:00|17432|17428|17424|17420|17432.5|17428.5|17422.5|17418.5|120
1648754700000|2022-03-31 19:25:00|17425|17421|17414|17410|17426.5|17422.5|17414|17410|167
1648755000000|2022-03-31 19:30:00|17415|17411|17400|17396|17419|17415|17395.5|17391.5|228
1648755300000|2022-03-31 19:35:00|17399|17395|17403.5|17399.5|17408.5|17404.5|17396.5|17392.5|68
1648755600000|2022-03-31 19:40:00|17402.5|17398.5|17395|17391|17404.5|17400.5|17389.5|17385.5|101
1648755900000|2022-03-31 19:45:00|17401|17397|17401|17397|17405|17401|17390.5|17386.5|151
1648756200000|2022-03-31 19:50:00|17398.5|17394.5|17370|17366|17399.5|17395.5|17365.5|17361.5|638
1648756500000|2022-03-31 19:55:00|17371|17367|17320|17316|17371|17367|17302.5|17298.5|1298
1648756800000|2022-03-31 20:00:00|17319|17315|17337.5|17333.5|17355|17351|17315.5|17311.5|188
1648757100000|2022-03-31 20:05:00|17335|17331|17341|17337|17341.5|17337.5|17328.5|17324.5|36
1648757400000|2022-03-31 20:10:00|17340|17336|17357|17353|17357|17353|17340|17336|54
1648757700000|2022-03-31 20:15:00|17356.5|17352.5|17357|17353|17362.5|17358.5|17356.5|17352.5|19
1648758000000|2022-03-31 20:20:00|17357.5|17353.5|17355.5|17351.5|17357.5|17353.5|17355.5|17351.5|6
1648758300000|2022-03-31 20:25:00|17355|17351|17349.5|17345.5|17355|17351|17349.5|17345.5|72
1648758600000|2022-03-31 20:30:00|17348.5|17344.5|17345.5|17341.5|17349|17345|17341|17337|46
1648758900000|2022-03-31 20:35:00|17347.5|17343.5|17354|17350|17354|17350|17347.5|17343.5|6
1648759200000|2022-03-31 20:40:00|17354.5|17350.5|17361|17357|17361|17357|17354.5|17350.5|17
1648759500000|2022-03-31 20:45:00|17357.5|17353.5|17360.5|17356.5|17360.5|17356.5|17354|17350|68
1648759800000|2022-03-31 20:50:00|17360|17356|17358.5|17354.5|17360.5|17356.5|17356|17352|45
1648760100000|2022-03-31 20:55:00|||||||||4
1648760400000|2022-03-31 21:00:00|17352|17348|17352|17348|17352|17348|17352|17348|1
1648761000000|2022-03-31 21:10:00|17359|17341|17359|17341|17359|17341|17359|17341|8916465
1648761300000|2022-03-31 21:15:00|17358.9|17340.9|17359.1|17341.1|17359.3|17341.3|17358.6|17340.6|0
1648761600000|2022-03-31 21:20:00|17358.9|17340.9|17356.8|17338.8|17358.9|17340.9|17356.8|17338.8|0
1648761900000|2022-03-31 21:25:00|17357.4|17339.4|17354.8|17336.8|17358.1|17340.1|17354.8|17336.8|0
1648762200000|2022-03-31 21:30:00|17355.8|17337.8|17354.2|17336.2|17356.4|17338.4|17353.1|17335.1|0
1648762500000|2022-03-31 21:35:00|17354.3|17336.3|17352.3|17334.3|17354.3|17336.3|17351.7|17333.7|0
1648762800000|2022-03-31 21:40:00|17352.5|17334.5|17354.4|17336.4|17354.5|17336.5|17351.8|17333.8|0
1648763100000|2022-03-31 21:45:00|17353.7|17335.7|17354.6|17336.6|17356.4|17338.4|17353.7|17335.7|0
1648763400000|2022-03-31 21:50:00|17355.1|17337.1|17355.7|17337.7|17358.4|17340.4|17355.1|17337.1|0
1648763700000|2022-03-31 21:55:00|17356.1|17338.1|17358.5|17340.5|17359.7|17341.7|17356.1|17338.1|0
1648764000000|2022-03-31 22:00:00|17358.8|17340.8|17367.5|17349.5|17370.2|17352.2|17358.2|17340.2|0
1648764300000|2022-03-31 22:05:00|17367.2|17349.2|17364.9|17346.9|17368.9|17350.9|17364.2|17346.2|0
1648764600000|2022-03-31 22:10:00|17365.5|17347.5|17360.1|17342.1|17365.5|17347.5|17359.1|17341.1|0
1648764900000|2022-03-31 22:15:00|17360.5|17342.5|17355.5|17337.5|17361.5|17343.5|17353.8|17335.8|0
1648765200000|2022-03-31 22:20:00|17354.8|17336.8|17354.1|17336.1|17356.1|17338.1|17350.8|17332.8|0
1648765500000|2022-03-31 22:25:00|17354.8|17336.8|17351.4|17333.4|17354.8|17336.8|17351.4|17333.4|0
1648765800000|2022-03-31 22:30:00|17351.8|17333.8|17359.5|17341.5|17359.5|17341.5|17351.8|17333.8|0
1648766100000|2022-03-31 22:35:00|17359.8|17341.8|17361.5|17343.5|17362.9|17344.9|17359.5|17341.5|0
1648766400000|2022-03-31 22:40:00|17362.2|17344.2|17362.5|17344.5|17363.5|17345.5|17361.8|17343.8|0
1648766700000|2022-03-31 22:45:00|17362.9|17344.9|17361.5|17343.5|17364.9|17346.9|17361.5|17343.5|0
1648767000000|2022-03-31 22:50:00|17362.2|17344.2|17362.9|17344.9|17364.9|17346.9|17362.2|17344.2|0
1648767300000|2022-03-31 22:55:00|17363.5|17345.5|17362.4|17344.4|17363.5|17345.5|17360.8|17342.8|0
1648767600000|2022-03-31 23:00:00|17363.1|17345.1|17361.8|17343.8|17364.4|17346.4|17361.8|17343.8|0
1648767900000|2022-03-31 23:05:00|17361.1|17343.1|17360.3|17342.3|17362.2|17344.2|17357.6|17339.6|0
1648768200000|2022-03-31 23:10:00|17359.6|17341.6|17360.5|17342.5|17361.5|17343.5|17358.5|17340.5|0
1648768500000|2022-03-31 23:15:00|17359.8|17341.8|17361.2|17343.2|17363.2|17345.2|17358.5|17340.5|0
1648768800000|2022-03-31 23:20:00|17361.5|17343.5|17359.5|17341.5|17361.5|17343.5|17357.1|17339.1|0
1648769100000|2022-03-31 23:25:00|17359.1|17341.1|17359.8|17341.8|17359.8|17341.8|17357.8|17339.8|0
1648769400000|2022-03-31 23:30:00|17359.1|17341.1|17358.5|17340.5|17361.8|17343.8|17357.1|17339.1|0
1648769700000|2022-03-31 23:35:00|17358.8|17340.8|17361.1|17343.1|17361.8|17343.8|17358.8|17340.8|0
1648770000000|2022-03-31 23:40:00|17360.5|17342.5|17364.5|17346.5|17366.5|17348.5|17360.5|17342.5|0
1648770300000|2022-03-31 23:45:00|17363.8|17345.8|17357.8|17339.8|17363.8|17345.8|17357.8|17339.8|0
1648770600000|2022-03-31 23:50:00|17358.5|17340.5|17360.5|17342.5|17360.5|17342.5|17356.4|17338.4|0
1648770900000|2022-03-31 23:55:00|17361.1|17343.1|17359.1|17341.1|17361.1|17343.1|17358.5|17340.5|0
1648771200000|2022-04-01 00:00:00|17359.8|17341.8|17353.7|17335.7|17364.5|17346.5|17351|17333|0
1648771500000|2022-04-01 00:05:00|17354.4|17336.4|17355.7|17337.7|17359.1|17341.1|17351|17333|0
1648771800000|2022-04-01 00:10:00|17355.1|17337.1|17358.4|17340.4|17360.4|17342.4|17351.7|17333.7|0
1648772100000|2022-04-01 00:15:00|17357.7|17339.7|17349.4|17331.4|17360.4|17342.4|17346.9|17328.9|0
1648772400000|2022-04-01 00:20:00|17349|17331|17355.1|17337.1|17357.9|17339.9|17346.9|17328.9|0
1648772700000|2022-04-01 00:25:00|17354.7|17336.7|17349.6|17331.6|17355.9|17337.9|17346.2|17328.2|0
1648773000000|2022-04-01 00:30:00|17350.5|17332.5|17344.9|17326.9|17351.2|17333.2|17344.9|17326.9|0
1648773300000|2022-04-01 00:35:00|17345.3|17327.3|17356.3|17338.3|17358.1|17340.1|17342.1|17324.1|0
1648773600000|2022-04-01 00:40:00|17356.6|17338.6|17363.1|17345.1|17365.9|17347.9|17356.6|17338.6|0
1648773900000|2022-04-01 00:45:00|17362.8|17344.8|17360.6|17342.6|17363.8|17345.8|17358.1|17340.1|0
1648774200000|2022-04-01 00:50:00|17360.4|17342.4|17361.8|17343.8|17363.6|17345.6|17354.9|17336.9|0
1648774500000|2022-04-01 00:55:00|17361.6|17343.6|17369.8|17351.8|17369.9|17351.9|17358.2|17340.2|0
1648774800000|2022-04-01 01:00:00|17369.6|17351.6|17362|17358|17374|17370|17340|17336|213
1648775100000|2022-04-01 01:05:00|17361.5|17357.5|17360.5|17356.5|17368.5|17364.5|17343.5|17339.5|209
1648775400000|2022-04-01 01:10:00|17361|17357|17367.5|17363.5|17369|17365|17353|17349|109
1648775700000|2022-04-01 01:15:00|17365.5|17361.5|17366.5|17362.5|17370.5|17366.5|17358.5|17354.5|86
1648776000000|2022-04-01 01:20:00|17368|17364|17371.5|17367.5|17372.5|17368.5|17364.5|17360.5|96
1648776300000|2022-04-01 01:25:00|17374|17370|17369|17365|17374|17370|17365|17361|81
1648776600000|2022-04-01 01:30:00|17367.5|17363.5|17374|17370|17374.5|17370.5|17361|17357|137
1648776900000|2022-04-01 01:35:00|17374.5|17370.5|17355|17351|17374.5|17370.5|17355|17351|30
1648777200000|2022-04-01 01:40:00|17359.5|17355.5|17359|17355|17362|17358|17353.5|17349.5|101
1648777500000|2022-04-01 01:45:00|17358.5|17354.5|17340.5|17336.5|17358.5|17354.5|17329|17325|187
1648777800000|2022-04-01 01:50:00|17341|17337|17348.5|17344.5|17356.5|17352.5|17341|17337|165
1648778100000|2022-04-01 01:55:00|17348|17344|17352|17348|17352|17348|17345|17341|64
1648778400000|2022-04-01 02:00:00|17350.5|17346.5|17351|17347|17353.5|17349.5|17347.5|17343.5|134
1648778700000|2022-04-01 02:05:00|17351.5|17347.5|17351|17347|17353|17349|17348.5|17344.5|52
1648779000000|2022-04-01 02:10:00|17350.5|17346.5|17351.5|17347.5|17355|17351|17349|17345|48
1648779300000|2022-04-01 02:15:00|17352|17348|17346|17342|17355.5|17351.5|17345|17341|73
1648779600000|2022-04-01 02:20:00|17347.5|17343.5|17334.5|17330.5|17347.5|17343.5|17331|17327|97
1648779900000|2022-04-01 02:25:00|17334|17330|17337.5|17333.5|17340|17336|17334|17330|137
1648780200000|2022-04-01 02:30:00|17337|17333|17354.5|17350.5|17354.5|17350.5|17337|17333|115
1648780500000|2022-04-01 02:35:00|17353.5|17349.5|17362.5|17358.5|17368|17364|17353.5|17349.5|91
1648780800000|2022-04-01 02:40:00|17361.5|17357.5|17366|17362|17369|17365|17361|17357|150
1648781100000|2022-04-01 02:45:00|17369.5|17365.5|17382|17378|17382|17378|17369.5|17365.5|72
1648781400000|2022-04-01 02:50:00|17383|17379|17389.5|17385.5|17392.5|17388.5|17383|17379|191
1648781700000|2022-04-01 02:55:00|17389|17385|17401|17397|17407|17403|17379|17375|148
1648782000000|2022-04-01 03:00:00|17398|17394|17396.5|17392.5|17401.5|17397.5|17395.5|17391.5|102
1648782300000|2022-04-01 03:05:00|17395.5|17391.5|17387|17383|17396|17392|17386.5|17382.5|65
1648782600000|2022-04-01 03:10:00|17389|17385|17384.5|17380.5|17390.5|17386.5|17383|17379|167
1648782900000|2022-04-01 03:15:00|17385|17381|17389|17385|17389|17385|17384.5|17380.5|116
1648783200000|2022-04-01 03:20:00|17387|17383|17392.5|17388.5|17392.5|17388.5|17386.5|17382.5|113
1648783500000|2022-04-01 03:25:00|17393|17389|17392.5|17388.5|17395|17391|17389.5|17385.5|49
1648783800000|2022-04-01 03:30:00|17391|17387|17407.5|17403.5|17407.5|17403.5|17383.5|17379.5|184
1648784100000|2022-04-01 03:35:00|17408|17404|17396|17392|17414|17410|17391|17387|263
1648784400000|2022-04-01 03:40:00|17395.5|17391.5|17394|17390|17396.5|17392.5|17388|17384|106
1648784700000|2022-04-01 03:45:00|17395|17391|17438|17434|17439|17435|17392.5|17388.5|2820
1648785000000|2022-04-01 03:50:00|17440|17436|17448.5|17444.5|17465.5|17461.5|17432.5|17428.5|1617
1648785300000|2022-04-01 03:55:00|17447.5|17443.5|17430.5|17426.5|17447.5|17443.5|17425.5|17421.5|1268
1648785600000|2022-04-01 04:00:00|17430|17426|17444|17440|17452.5|17448.5|17422|17418|817
1648785900000|2022-04-01 04:05:00|17445|17441|17446|17442|17454.5|17450.5|17437|17433|490
1648786200000|2022-04-01 04:10:00|17447|17443|17456|17452|17458|17454|17440|17436|479
1648786500000|2022-04-01 04:15:00|17456.5|17452.5|17469.5|17465.5|17470|17466|17456.5|17452.5|915
1648786800000|2022-04-01 04:20:00|17470|17466|17468|17464|17472|17468|17456.5|17452.5|570
1648787100000|2022-04-01 04:25:00|17468.5|17464.5|17488.5|17484.5|17492.5|17488.5|17467.5|17463.5|1085
1648787400000|2022-04-01 04:30:00|17488|17484|17498.5|17494.5|17503|17499|17488|17484|984
1648787700000|2022-04-01 04:35:00|17499|17495|17499.5|17495.5|17500.5|17496.5|17488.5|17484.5|611
1648788000000|2022-04-01 04:40:00|17500.5|17496.5|17486|17482|17506.5|17502.5|17485|17481|741
1648788300000|2022-04-01 04:45:00|17485.8|17481.8|17499|17495|17500.8|17496.8|17485.5|17481.5|819
1648788600000|2022-04-01 04:50:00|17498.8|17494.8|17501.8|17497.8|17508|17504|17498.8|17494.8|413
1648788900000|2022-04-01 04:55:00|17501.5|17497.5|17510|17506|17514.5|17510.5|17501.5|17497.5|549
1648789200000|2022-04-01 05:00:00|17509.8|17505.8|17505|17501|17510.8|17506.8|17499.5|17495.5|514
1648789500000|2022-04-01 05:05:00|17504.8|17500.8|17502|17498|17510|17506|17501|17497|483
1648789800000|2022-04-01 05:10:00|17501.8|17497.8|17502.3|17498.3|17512|17508|17496.5|17492.5|701
1648790100000|2022-04-01 05:15:00|17502.5|17498.5|17500.3|17496.3|17512.5|17508.5|17498|17494|293
1648790400000|2022-04-01 05:20:00|17500|17496|17501.5|17497.5|17511.3|17507.3|17500|17496|496
1648790700000|2022-04-01 05:25:00|17501.3|17497.3|17500.5|17496.5|17505.3|17501.3|17495.3|17491.3|361
1648791000000|2022-04-01 05:30:00|17499.8|17495.8|17499.5|17495.5|17504.3|17500.3|17487|17483|420
1648791300000|2022-04-01 05:35:00|17499.3|17495.3|17525.8|17521.8|17527.8|17523.8|17499.3|17495.3|827
1648791600000|2022-04-01 05:40:00|17526|17522|17519.5|17515.5|17533.8|17529.8|17518.5|17514.5|573
1648791900000|2022-04-01 05:45:00|17519.3|17515.3|17509.5|17505.5|17521.8|17517.8|17508.3|17504.3|182
1648792200000|2022-04-01 05:50:00|17509.3|17505.3|17509.3|17505.3|17510.8|17506.8|17503.5|17499.5|255
1648792500000|2022-04-01 05:55:00|17509.5|17505.5|17502|17498|17509.8|17505.8|17500.8|17496.8|294
1648792800000|2022-04-01 06:00:00|17502.3|17498.3|17505.8|17501.8|17510|17506|17497.8|17493.8|631
1648793100000|2022-04-01 06:05:00|17506|17502|17504.3|17500.3|17510.3|17506.3|17497.5|17493.5|184
1648793400000|2022-04-01 06:10:00|17504|17500|17509|17505|17513|17509|17502.5|17498.5|152
1648793700000|2022-04-01 06:15:00|17508.8|17504.8|17505.5|17501.5|17512|17508|17500.8|17496.8|185
1648794000000|2022-04-01 06:20:00|17505.8|17501.8|17507|17503|17509.5|17505.5|17501.8|17497.8|377
1648794300000|2022-04-01 06:25:00|17507.3|17503.3|17507|17503|17514|17510|17507|17503|431
1648794600000|2022-04-01 06:30:00|17506.3|17502.3|17490.8|17486.8|17514.5|17510.5|17490.8|17486.8|448
1648794900000|2022-04-01 06:35:00|17488.3|17484.3|17498.5|17494.5|17502|17498|17484.5|17480.5|332
1648795200000|2022-04-01 06:40:00|17498.8|17494.8|17500|17496|17505.5|17501.5|17497.8|17493.8|139
1648795500000|2022-04-01 06:45:00|17500.3|17496.3|17496|17492|17504|17500|17495.5|17491.5|166
1648795800000|2022-04-01 06:50:00|17495.8|17491.8|17509.3|17505.3|17510.5|17506.5|17489.8|17485.8|462
1648796100000|2022-04-01 06:55:00|17509.5|17505.5|17514|17510|17516.3|17512.3|17509.3|17505.3|434
1648796400000|2022-04-01 07:00:00|17513.8|17509.8|17516.5|17512.5|17518.3|17514.3|17509.5|17505.5|449
1648796700000|2022-04-01 07:05:00|17516.8|17512.8|17509|17505|17521.3|17517.3|17508|17504|332
1648797000000|2022-04-01 07:10:00|17508.8|17504.8|17514.5|17510.5|17516|17512|17507.8|17503.8|364
1648797300000|2022-04-01 07:15:00|17514.8|17510.8|17522.3|17518.3|17523|17519|17508.8|17504.8|622
1648797600000|2022-04-01 07:20:00|17522|17518|17522.3|17518.3|17526|17522|17518|17514|506
1648797900000|2022-04-01 07:25:00|17522|17518|17514.8|17510.8|17527|17523|17514.3|17510.3|315
1648798200000|2022-04-01 07:30:00|17514.5|17510.5|17506.3|17502.3|17520|17516|17506|17502|254
1648798500000|2022-04-01 07:35:00|17506|17502|17517.3|17513.3|17518.5|17514.5|17505.8|17501.8|298
1648798800000|2022-04-01 07:40:00|17517.5|17513.5|17514.3|17510.3|17522.3|17518.3|17514.3|17510.3|315
1648799100000|2022-04-01 07:45:00|17514.5|17510.5|17527.5|17523.5|17540.3|17536.3|17514|17510|554
1648799400000|2022-04-01 07:50:00|17527.3|17523.3|17532|17528|17539|17535|17527|17523|516
1648799700000|2022-04-01 07:55:00|17531.8|17527.8|17546|17542|17552.5|17548.5|17530.5|17526.5|651
1648800000000|2022-04-01 08:00:00|17546.3|17542.3|17563.5|17559.5|17565.3|17561.3|17546.3|17542.3|624
1648800300000|2022-04-01 08:05:00|17563.3|17559.3|17562.8|17558.8|17570.3|17566.3|17555|17551|641
1648800600000|2022-04-01 08:10:00|17562.5|17558.5|17564|17560|17565.5|17561.5|17557.8|17553.8|428
1648800900000|2022-04-01 08:15:00|17563.8|17559.8|17563.3|17559.3|17573|17569|17563.3|17559.3|379
1648801200000|2022-04-01 08:20:00|17562.5|17558.5|17561.3|17557.3|17567|17563|17554.8|17550.8|402
1648801500000|2022-04-01 08:25:00|17561.8|17557.8|17560.5|17556.5|17565.5|17561.5|17554.5|17550.5|238
1648801800000|2022-04-01 08:30:00|17560.8|17556.8|17561.3|17557.3|17567.8|17563.8|17559.8|17555.8|439
1648802100000|2022-04-01 08:35:00|17561|17557|17572.5|17568.5|17578.8|17574.8|17561|17557|390
1648802400000|2022-04-01 08:40:00|17572.8|17568.8|17571.8|17567.8|17576.3|17572.3|17569|17565|393
1648802700000|2022-04-01 08:45:00|17572|17568|17581.8|17577.8|17584.5|17580.5|17570.3|17566.3|581
1648803000000|2022-04-01 08:50:00|17582|17578|17577.3|17573.3|17582|17578|17572|17568|348
1648803300000|2022-04-01 08:55:00|17577.5|17573.5|17561.5|17557.5|17582.5|17578.5|17560.8|17556.8|408
1648803600000|2022-04-01 09:00:00|17561.3|17557.3|17570.5|17566.5|17571|17567|17553|17549|333
1648803900000|2022-04-01 09:05:00|17570.3|17566.3|17571.8|17567.8|17577|17573|17566.5|17562.5|454
1648804200000|2022-04-01 09:10:00|17572|17568|17576.8|17572.8|17577.8|17573.8|17564|17560|442
1648804500000|2022-04-01 09:15:00|17577|17573|17569.5|17565.5|17581.3|17577.3|17567.3|17563.3|327
1648804800000|2022-04-01 09:20:00|17569.8|17565.8|17565|17561|17574.5|17570.5|17562.8|17558.8|440
1648805100000|2022-04-01 09:25:00|17565.3|17561.3|17575.8|17571.8|17577.8|17573.8|17557.5|17553.5|569
1648805400000|2022-04-01 09:30:00|17576|17572|17621.5|17617.5|17623.3|17619.3|17573.8|17569.8|1427
1648805700000|2022-04-01 09:35:00|17621.3|17617.3|17621.8|17617.8|17631.8|17627.8|17618.8|17614.8|1681
1648806000000|2022-04-01 09:40:00|17621.5|17617.5|17642.8|17638.8|17643.5|17639.5|17618.8|17614.8|1939
1648806300000|2022-04-01 09:45:00|17643.3|17639.3|17657.8|17653.8|17659.8|17655.8|17638.5|17634.5|2545
1648806600000|2022-04-01 09:50:00|17658.8|17654.8|17660|17656|17666.8|17662.8|17658|17654|1558
1648806900000|2022-04-01 09:55:00|17660.3|17656.3|17662|17658|17665.5|17661.5|17655.3|17651.3|2276
1648807200000|2022-04-01 10:00:00|17661.3|17657.3|17660|17656|17668|17664|17659.3|17655.3|505
1648807500000|2022-04-01 10:05:00|17659.8|17655.8|17664.3|17660.3|17664.3|17660.3|17654.3|17650.3|297
1648807800000|2022-04-01 10:10:00|17670.5|17652.5|17666.2|17648.2|17673.7|17655.7|17665.7|17647.7|9545548
1648808100000|2022-04-01 10:15:00|17666.4|17648.4|17671.5|17653.5|17672.6|17654.6|17665.4|17647.4|0
1648808400000|2022-04-01 10:20:00|17671.4|17653.4|17661.1|17643.1|17671.4|17653.4|17661.1|17643.1|0
1648808700000|2022-04-01 10:25:00|17663|17645|17672.4|17654.4|17672.7|17654.7|17663|17645|0
1648809000000|2022-04-01 10:30:00|17670.6|17652.6|17670.6|17652.6|17674.9|17656.9|17665.5|17647.5|0
1648809300000|2022-04-01 10:35:00|17670.2|17652.2|17659.8|17641.8|17672.4|17654.4|17657.6|17639.6|0
1648809600000|2022-04-01 10:40:00|17659.5|17655.5|17660.8|17656.8|17664.5|17660.5|17653.5|17649.5|113
1648809900000|2022-04-01 10:45:00|17663.3|17659.3|17658.8|17654.8|17663.5|17659.5|17657.3|17653.3|296
1648810200000|2022-04-01 10:50:00|17659|17655|17659|17655|17662.8|17658.8|17657.8|17653.8|98
1648810500000|2022-04-01 10:55:00|17658.8|17654.8|17666.8|17662.8|17667.5|17663.5|17658|17654|43
1648810800000|2022-04-01 11:00:00|17667|17663|17665|17661|17671|17667|17664|17660|89
1648811100000|2022-04-01 11:05:00|17665.3|17661.3|17663|17659|17669.8|17665.8|17661.3|17657.3|40
1648811400000|2022-04-01 11:10:00|17663.3|17659.3|17661.5|17657.5|17665|17661|17659|17655|23
1648811700000|2022-04-01 11:15:00|17661|17657|17662.5|17658.5|17665|17661|17661|17657|56
1648812000000|2022-04-01 11:20:00|17664.5|17660.5|17664.5|17660.5|17666|17662|17663.5|17659.5|55
1648812300000|2022-04-01 11:25:00|17663.5|17659.5|17659|17655|17665.5|17661.5|17659|17655|47
1648812600000|2022-04-01 11:30:00|17658.5|17654.5|17662|17658|17662.5|17658.5|17658.5|17654.5|64
1648812900000|2022-04-01 11:35:00|17661.5|17657.5|17659.5|17655.5|17661.5|17657.5|17658.5|17654.5|37
1648813200000|2022-04-01 11:40:00|17659|17655|17657.5|17653.5|17659|17655|17657.5|17653.5|4
1648813500000|2022-04-01 11:45:00|17658.5|17654.5|17661.5|17657.5|17663|17659|17658.5|17654.5|42
1648813800000|2022-04-01 11:50:00|17660.5|17656.5|17661|17657|17661.5|17657.5|17659|17655|13
1648814100000|2022-04-01 11:55:00|17660|17656|17664|17660|17664|17660|17660|17656|14
1648814400000|2022-04-01 12:00:00|17662|17658|17658.5|17654.5|17663|17659|17656.5|17652.5|46
1648814700000|2022-04-01 12:05:00|17659.5|17655.5|17663.5|17659.5|17663.5|17659.5|17659|17655|43
1648815000000|2022-04-01 12:10:00|17664.5|17660.5|17658.5|17654.5|17666|17662|17658.5|17654.5|44
1648815300000|2022-04-01 12:15:00|17658|17654|17661.5|17657.5|17662|17658|17658|17654|16
1648815600000|2022-04-01 12:20:00|17662|17658|17664.5|17660.5|17664.5|17660.5|17662|17658|36
1648815900000|2022-04-01 12:25:00|17662.5|17658.5|17662|17658|17663.5|17659.5|17660|17656|17
1648816200000|2022-04-01 12:30:00|17665.5|17661.5|17653|17649|17671.5|17667.5|17649.5|17645.5|103
1648816500000|2022-04-01 12:35:00|17652.5|17648.5|17660|17656|17660|17656|17652.5|17648.5|36
1648816800000|2022-04-01 12:40:00|17664.5|17660.5|17651.5|17647.5|17666|17662|17651.5|17647.5|41
1648817100000|2022-04-01 12:45:00|17653|17649|17657|17653|17657|17653|17653|17649|13
1648817400000|2022-04-01 12:50:00|17651|17647|17653|17649|17658|17654|17651|17647|5
1648817700000|2022-04-01 12:55:00|17652.5|17648.5|17643.5|17639.5|17652.5|17648.5|17643.5|17639.5|54
1648818000000|2022-04-01 13:00:00|17642.5|17638.5|17637|17633|17643.5|17639.5|17637|17633|129
1648818300000|2022-04-01 13:05:00|17636.5|17632.5|17639|17635|17644.5|17640.5|17636.5|17632.5|42
1648818600000|2022-04-01 13:10:00|17639.5|17635.5|17642|17638|17642.5|17638.5|17638|17634|38
1648818900000|2022-04-01 13:15:00|17643|17639|17632.5|17628.5|17643|17639|17631.5|17627.5|86
1648819200000|2022-04-01 13:20:00|17632|17628|17634|17630|17638.5|17634.5|17629|17625|304
1648819500000|2022-04-01 13:25:00|17635.5|17631.5|17637|17633|17637|17633|17630|17626|159
1648819800000|2022-04-01 13:30:00|17637.5|17633.5|17653.5|17649.5|17660.5|17656.5|17634|17630|437
1648820100000|2022-04-01 13:35:00|17651|17647|17659.5|17655.5|17662.5|17658.5|17645|17641|404
1648820400000|2022-04-01 13:40:00|17658.5|17654.5|17649|17645|17665|17661|17647|17643|526
1648820700000|2022-04-01 13:45:00|17648.5|17644.5|17653.5|17649.5|17659|17655|17639.5|17635.5|348
1648821000000|2022-04-01 13:50:00|17650.5|17646.5|17630.5|17626.5|17650.5|17646.5|17626.5|17622.5|186
1648821300000|2022-04-01 13:55:00|17628.5|17624.5|17651.5|17647.5|17655|17651|17625.5|17621.5|224
1648821600000|2022-04-01 14:00:00|17652|17648|17648.5|17644.5|17658.5|17654.5|17643|17639|186
1648821900000|2022-04-01 14:05:00|17646.5|17642.5|17639|17635|17650|17646|17639|17635|104
1648822200000|2022-04-01 14:10:00|17639.5|17635.5|17654.5|17650.5|17657|17653|17639.5|17635.5|76
1648822500000|2022-04-01 14:15:00|17652|17648|17641.5|17637.5|17652|17648|17639|17635|170
1648822800000|2022-04-01 14:20:00|17643|17639|17640|17636|17646|17642|17628|17624|160
1648823100000|2022-04-01 14:25:00|17640.5|17636.5|17636|17632|17642.5|17638.5|17631.5|17627.5|146
1648823400000|2022-04-01 14:30:00|17639.5|17635.5|17625|17621|17642.5|17638.5|17618.5|17614.5|271
1648823700000|2022-04-01 14:35:00|17626|17622|17597.5|17593.5|17628.5|17624.5|17597|17593|444
1648824000000|2022-04-01 14:40:00|17597|17593|17605|17601|17605|17601|17589|17585|514
1648824300000|2022-04-01 14:45:00|17605.5|17601.5|17613|17609|17616|17612|17600|17596|164
1648824600000|2022-04-01 14:50:00|17616|17612|17629.5|17625.5|17630|17626|17613.5|17609.5|128
1648824900000|2022-04-01 14:55:00|17629|17625|17625.5|17621.5|17630.5|17626.5|17625|17621|47
1648825200000|2022-04-01 15:00:00|17627.5|17623.5|17619.5|17615.5|17627.5|17623.5|17617.5|17613.5|92
1648825500000|2022-04-01 15:05:00|17616.5|17612.5|17621.5|17617.5|17628|17624|17614|17610|83
1648825800000|2022-04-01 15:10:00|17622|17618|17608|17604|17622.5|17618.5|17608|17604|144
1648826100000|2022-04-01 15:15:00|17610|17606|17611|17607|17615.5|17611.5|17606|17602|53
1648826400000|2022-04-01 15:20:00|17611.5|17607.5|17610|17606|17616|17612|17609.5|17605.5|49
1648826700000|2022-04-01 15:25:00|17609.5|17605.5|17606.5|17602.5|17611.5|17607.5|17606.5|17602.5|208
1648827000000|2022-04-01 15:30:00|17607.5|17603.5|17600.5|17596.5|17610.5|17606.5|17599.5|17595.5|130
1648827300000|2022-04-01 15:35:00|17601.5|17597.5|17602.5|17598.5|17605.5|17601.5|17594|17590|102
1648827600000|2022-04-01 15:40:00|17601.5|17597.5|17596.5|17592.5|17601.5|17597.5|17594.5|17590.5|136
1648827900000|2022-04-01 15:45:00|17595.5|17591.5|17598.5|17594.5|17603|17599|17593.5|17589.5|70
1648828200000|2022-04-01 15:50:00|17597|17593|17600.5|17596.5|17603.5|17599.5|17592|17588|163
1648828500000|2022-04-01 15:55:00|17600|17596|17596|17592|17600|17596|17592.5|17588.5|32
1648828800000|2022-04-01 16:00:00|17593.5|17589.5|17592|17588|17597|17593|17591.5|17587.5|45
1648829100000|2022-04-01 16:05:00|17593|17589|17592.5|17588.5|17593.5|17589.5|17587.5|17583.5|352
1648829400000|2022-04-01 16:10:00|17593.5|17589.5|17596|17592|17598|17594|17585.5|17581.5|81
1648829700000|2022-04-01 16:15:00|17595|17591|17589|17585|17596.5|17592.5|17588|17584|95
1648830000000|2022-04-01 16:20:00|17592|17588|17590.5|17586.5|17594|17590|17589.5|17585.5|41
1648830300000|2022-04-01 16:25:00|17591|17587|17603|17599|17604|17600|17589.5|17585.5|89
1648830600000|2022-04-01 16:30:00|17601.5|17597.5|17586|17582|17601.5|17597.5|17583.5|17579.5|157
1648830900000|2022-04-01 16:35:00|17585.5|17581.5|17597|17593|17597|17593|17582.5|17578.5|176
1648831200000|2022-04-01 16:40:00|17594|17590|17604|17600|17604|17600|17590.5|17586.5|60
1648831500000|2022-04-01 16:45:00|17602|17598|17605|17601|17607.5|17603.5|17600|17596|61
1648831800000|2022-04-01 16:50:00|17606.5|17602.5|17604|17600|17607.5|17603.5|17595.5|17591.5|72
1648832100000|2022-04-01 16:55:00|17603.5|17599.5|17593|17589|17609.5|17605.5|17593|17589|93
1648832400000|2022-04-01 17:00:00|17592.5|17588.5|17593.5|17589.5|17594.5|17590.5|17589|17585|81
1648832700000|2022-04-01 17:05:00|17594.5|17590.5|17592.5|17588.5|17603.5|17599.5|17592.5|17588.5|35
1648833000000|2022-04-01 17:10:00|17590.5|17586.5|17577.5|17573.5|17590.5|17586.5|17577|17573|130
1648833300000|2022-04-01 17:15:00|17579.5|17575.5|17577.5|17573.5|17579.5|17575.5|17577|17573|44
1648833600000|2022-04-01 17:20:00|17577|17573|17583|17579|17583|17579|17574.5|17570.5|62
1648833900000|2022-04-01 17:25:00|17580|17576|17580|17576|17582.5|17578.5|17580|17576|24
1648834200000|2022-04-01 17:30:00|17583|17579|17580.5|17576.5|17586.5|17582.5|17577.5|17573.5|24
1648834500000|2022-04-01 17:35:00|17581|17577|17602|17598|17602|17598|17580.5|17576.5|178
1648834800000|2022-04-01 17:40:00|17602.5|17598.5|17612.5|17608.5|17618|17614|17602|17598|93
1648835100000|2022-04-01 17:45:00|17611|17607|17602.5|17598.5|17611.5|17607.5|17602.5|17598.5|40
1648835400000|2022-04-01 17:50:00|17600|17596|17601.5|17597.5|17601.5|17597.5|17597|17593|26
1648835700000|2022-04-01 17:55:00|17598.5|17594.5|17603.5|17599.5|17605.5|17601.5|17598.5|17594.5|19
1648836000000|2022-04-01 18:00:00|17601.5|17597.5|17608|17604|17608|17604|17601.5|17597.5|16
1648836300000|2022-04-01 18:05:00|17610.5|17606.5|17613.5|17609.5|17619|17615|17610.5|17606.5|65
1648836600000|2022-04-01 18:10:00|17608|17604|17611.5|17607.5|17614.5|17610.5|17608|17604|5
1648836900000|2022-04-01 18:15:00|17614.5|17610.5|17617|17613|17619.5|17615.5|17613.5|17609.5|59
1648837200000|2022-04-01 18:20:00|17617.5|17613.5|17626.5|17622.5|17632.5|17628.5|17617.5|17613.5|110
1648837500000|2022-04-01 18:25:00|17627|17623|17633|17629|17633|17629|17626|17622|55
1648837800000|2022-04-01 18:30:00|17632|17628|17637.5|17633.5|17642|17638|17628.5|17624.5|115
1648838100000|2022-04-01 18:35:00|17640|17636|17630.5|17626.5|17641|17637|17629.5|17625.5|27
1648838400000|2022-04-01 18:40:00|17632|17628|17637.5|17633.5|17638.5|17634.5|17631.5|17627.5|39
1648838700000|2022-04-01 18:45:00|17636|17632|17634.5|17630.5|17643.5|17639.5|17633.5|17629.5|82
1648839000000|2022-04-01 18:50:00|17635|17631|17632|17628|17636|17632|17631|17627|81
1648839300000|2022-04-01 18:55:00|17632.5|17628.5|17628|17624|17633.5|17629.5|17627.5|17623.5|38
1648839600000|2022-04-01 19:00:00|17630.5|17626.5|17635.5|17631.5|17639.5|17635.5|17630.5|17626.5|25
1648839900000|2022-04-01 19:05:00|17637.5|17633.5|17633.5|17629.5|17641|17637|17632|17628|51
1648840200000|2022-04-01 19:10:00|17635|17631|17634.5|17630.5|17636.5|17632.5|17628|17624|41
1648840500000|2022-04-01 19:15:00|17636|17632|17617|17613|17636|17632|17617|17613|51
1648840800000|2022-04-01 19:20:00|17617.5|17613.5|17608.5|17604.5|17620.5|17616.5|17608.5|17604.5|97
1648841100000|2022-04-01 19:25:00|17609|17605|17612|17608|17612|17608|17607.5|17603.5|55
1648841400000|2022-04-01 19:30:00|17611|17607|17601|17597|17612|17608|17594.5|17590.5|105
1648841700000|2022-04-01 19:35:00|17605|17601|17607|17603|17609.5|17605.5|17602.5|17598.5|74
1648842000000|2022-04-01 19:40:00|17606|17602|17600.5|17596.5|17611|17607|17596.5|17592.5|58
1648842300000|2022-04-01 19:45:00|17598|17594|17610|17606|17611|17607|17595.5|17591.5|77
1648842600000|2022-04-01 19:50:00|17615|17611|17652|17648|17655|17651|17615|17611|264
1648842900000|2022-04-01 19:55:00|17651.5|17647.5|17667|17663|17667|17663|17643|17639|327
1648843200000|2022-04-01 20:00:00|17665.5|17661.5|17646.5|17642.5|17665.5|17661.5|17642|17638|79
1648843500000|2022-04-01 20:05:00|17642.5|17638.5|17633.5|17629.5|17642.5|17638.5|17633.5|17629.5|26
1648843800000|2022-04-01 20:10:00|17632.5|17628.5|17632.5|17628.5|17632.5|17628.5|17632.5|17628.5|1
1648844100000|2022-04-01 20:15:00|17634.5|17630.5|17637.5|17633.5|17637.5|17633.5|17634.5|17630.5|7
1648844400000|2022-04-01 20:20:00|17642.5|17638.5|17641.5|17637.5|17645|17641|17640.5|17636.5|9
1648844700000|2022-04-01 20:25:00|17644|17640|17641|17637|17645|17641|17641|17637|21
1648845000000|2022-04-01 20:30:00|17640|17636|17639.5|17635.5|17640|17636|17635|17631|4
1648845300000|2022-04-01 20:35:00|17629|17625|17629|17625|17629|17625|17629|17625|1
1648845600000|2022-04-01 20:40:00|17628.5|17624.5|17628.5|17624.5|17639|17635|17628.5|17624.5|28
1648845900000|2022-04-01 20:45:00|17627|17623|17623|17619|17632.5|17628.5|17623|17619|112
1648846200000|2022-04-01 20:50:00|17626|17622|17627.5|17623.5|17627.5|17623.5|17620.5|17616.5|52
1648846500000|2022-04-01 20:55:00|17631.5|17627.5|17640|17636|17645|17641|17625|17621|13
1649023200000|2022-04-03 22:00:00|17648.1|17630.1|17643.3|17625.3|17650.1|17632.1|17642.2|17624.2|0
1649023500000|2022-04-03 22:05:00|17644|17626|17647.4|17629.4|17648.7|17630.7|17643.3|17625.3|0
1649023800000|2022-04-03 22:10:00|17646.7|17628.7|17644.6|17626.6|17648.4|17630.4|17644.6|17626.6|0
1649024100000|2022-04-03 22:15:00|17645.7|17627.7|17639.2|17621.2|17646|17628|17637.1|17619.1|0
1649024400000|2022-04-03 22:20:00|17638.8|17620.8|17641.2|17623.2|17641.9|17623.9|17636.5|17618.5|0
1649024700000|2022-04-03 22:25:00|17640.6|17622.6|17639.5|17621.5|17641.2|17623.2|17637.8|17619.8|0
1649025000000|2022-04-03 22:30:00|17639.2|17621.2|17637.1|17619.1|17639.9|17621.9|17635.1|17617.1|0
1649025300000|2022-04-03 22:35:00|17636.5|17618.5|17633.4|17615.4|17637.8|17619.8|17632.4|17614.4|0
1649025600000|2022-04-03 22:40:00|17633.7|17615.7|17638.5|17620.5|17639.9|17621.9|17633.7|17615.7|0
1649025900000|2022-04-03 22:45:00|17638.8|17620.8|17639.2|17621.2|17640.6|17622.6|17638.1|17620.1|0
1649026200000|2022-04-03 22:50:00|17639.9|17621.9|17641.2|17623.2|17641.2|17623.2|17637.8|17619.8|0
1649026500000|2022-04-03 22:55:00|17640.9|17622.9|17638.8|17620.8|17640.9|17622.9|17637.8|17619.8|0
1649026800000|2022-04-03 23:00:00|17638.5|17620.5|17639.2|17621.2|17639.9|17621.9|17638.5|17620.5|0
1649027100000|2022-04-03 23:05:00|17639.9|17621.9|17639.9|17621.9|17640.6|17622.6|17639.2|17621.2|0
1649027400000|2022-04-03 23:10:00|17639.2|17621.2|17641.9|17623.9|17641.9|17623.9|17638.8|17620.8|0
1649027700000|2022-04-03 23:15:00|17641.2|17623.2|17639.2|17621.2|17644|17626|17639.2|17621.2|0
1649028000000|2022-04-03 23:20:00|17638.8|17620.8|17637.8|17619.8|17638.8|17620.8|17635.1|17617.1|0
1649028300000|2022-04-03 23:25:00|17638.5|17620.5|17636.8|17618.8|17639.2|17621.2|17636.8|17618.8|0
1649028600000|2022-04-03 23:30:00|17637.1|17619.1|17632.4|17614.4|17637.8|17619.8|17631.7|17613.7|0
1649028900000|2022-04-03 23:35:00|17631|17613|17633.7|17615.7|17635.4|17617.4|17630.3|17612.3|0
1649029200000|2022-04-03 23:40:00|17634.4|17616.4|17631|17613|17635.1|17617.1|17630.3|17612.3|0
1649029500000|2022-04-03 23:45:00|17631.7|17613.7|17622.1|17604.1|17631.7|17613.7|17621.4|17603.4|0
1649029800000|2022-04-03 23:50:00|17621.7|17603.7|17624.2|17606.2|17624.8|17606.8|17621.1|17603.1|0
1649030100000|2022-04-03 23:55:00|17623.1|17605.1|17626.2|17608.2|17626.9|17608.9|17622.8|17604.8|0
1649030400000|2022-04-04 00:00:00|17626.9|17608.9|17624.5|17606.5|17629.6|17611.6|17622.8|17604.8|0
1649030700000|2022-04-04 00:05:00|17624.2|17606.2|17624.8|17606.8|17626.2|17608.2|17622.1|17604.1|0
1649031000000|2022-04-04 00:10:00|17624.5|17606.5|17625.2|17607.2|17626.2|17608.2|17623.5|17605.5|0
1649031300000|2022-04-04 00:15:00|17624.8|17606.8|17613.7|17595.7|17626.2|17608.2|17612.4|17594.4|0
1649031600000|2022-04-04 00:20:00|17613.8|17595.8|17617.7|17599.7|17617.7|17599.7|17607.3|17589.3|0
1649031900000|2022-04-04 00:25:00|17618.6|17600.6|17622.9|17604.9|17624.7|17606.7|17616.3|17598.3|0
1649032200000|2022-04-04 00:30:00|17617.3|17599.3|17610.7|17592.7|17617.3|17599.3|17609.7|17591.7|0
1649032500000|2022-04-04 00:35:00|17607.9|17589.9|17611.3|17593.3|17611.3|17593.3|17604.3|17586.3|0
1649032800000|2022-04-04 00:40:00|17611.2|17593.2|17611.4|17593.4|17611.9|17593.9|17604.8|17586.8|0
1649033100000|2022-04-04 00:45:00|17612.4|17594.4|17614.3|17596.3|17614.3|17596.3|17608.9|17590.9|0
1649033400000|2022-04-04 00:50:00|17614|17596|17619.3|17601.3|17620.2|17602.2|17613.6|17595.6|0
1649033700000|2022-04-04 00:55:00|17618.9|17600.9|17624.2|17606.2|17625.2|17607.2|17617.3|17599.3|0
1649034000000|2022-04-04 01:00:00|17627|17623|17615.5|17611.5|17627|17623|17608.5|17604.5|203
1649034300000|2022-04-04 01:05:00|17610|17606|17622|17618|17623.5|17619.5|17610|17606|113
1649034600000|2022-04-04 01:10:00|17623|17619|17626|17622|17626.5|17622.5|17617.5|17613.5|85
1649034900000|2022-04-04 01:15:00|17625|17621|17627|17623|17631.5|17627.5|17619.5|17615.5|105
1649035200000|2022-04-04 01:20:00|17624.5|17620.5|17639.5|17635.5|17670|17666|17624.5|17620.5|177
1649035500000|2022-04-04 01:25:00|17638|17634|17623.5|17619.5|17638|17634|17623.5|17619.5|137
1649035800000|2022-04-04 01:30:00|17624.5|17620.5|17629.5|17625.5|17633|17629|17622|17618|151
1649036100000|2022-04-04 01:35:00|17627.5|17623.5|17630|17626|17633|17629|17626.5|17622.5|137
1649036400000|2022-04-04 01:40:00|17631|17627|17640|17636|17642.5|17638.5|17631|17627|171
1649036700000|2022-04-04 01:45:00|17638|17634|17638.5|17634.5|17640|17636|17636.5|17632.5|57
1649037000000|2022-04-04 01:50:00|17637.5|17633.5|17640.5|17636.5|17643|17639|17635.5|17631.5|87
1649037300000|2022-04-04 01:55:00|17637.5|17633.5|17635.5|17631.5|17638.5|17634.5|17634|17630|57
1649037600000|2022-04-04 02:00:00|17634.5|17630.5|17635.5|17631.5|17637|17633|17632.5|17628.5|61
1649037900000|2022-04-04 02:05:00|17635|17631|17634|17630|17636|17632|17632|17628|77
1649038200000|2022-04-04 02:10:00|17631.5|17627.5|17637.5|17633.5|17641.5|17637.5|17630.5|17626.5|148
1649038500000|2022-04-04 02:15:00|17637|17633|17628.5|17624.5|17638|17634|17626.5|17622.5|75
1649038800000|2022-04-04 02:20:00|17629.5|17625.5|17633.5|17629.5|17634|17630|17629.5|17625.5|82
1649039100000|2022-04-04 02:25:00|17633|17629|17636.5|17632.5|17638|17634|17633|17629|86
1649039400000|2022-04-04 02:30:00|17635.5|17631.5|17632.5|17628.5|17636.5|17632.5|17632|17628|61
1649039700000|2022-04-04 02:35:00|17630.5|17626.5|17629.5|17625.5|17631.5|17627.5|17628|17624|60
1649040000000|2022-04-04 02:40:00|17629|17625|17627.5|17623.5|17629|17625|17626|17622|55
1649040300000|2022-04-04 02:45:00|17626.5|17622.5|17625|17621|17629|17625|17624|17620|52
1649040600000|2022-04-04 02:50:00|17624.5|17620.5|17629.5|17625.5|17632.5|17628.5|17624.5|17620.5|105
1649040900000|2022-04-04 02:55:00|17628.5|17624.5|17629|17625|17630.5|17626.5|17627.5|17623.5|51
1649041200000|2022-04-04 03:00:00|17628|17624|17633.5|17629.5|17635|17631|17624|17620|86
1649041500000|2022-04-04 03:05:00|17634|17630|17637.5|17633.5|17637.5|17633.5|17630.5|17626.5|91
1649041800000|2022-04-04 03:10:00|17637|17633|17644.5|17640.5|17647.5|17643.5|17637|17633|85
1649042100000|2022-04-04 03:15:00|17646|17642|17644|17640|17648|17644|17644|17640|72
1649042400000|2022-04-04 03:20:00|17643.5|17639.5|17646.5|17642.5|17648|17644|17642|17638|57
1649042700000|2022-04-04 03:25:00|17647|17643|17650|17646|17652.5|17648.5|17645.5|17641.5|77
1649043000000|2022-04-04 03:30:00|17653.5|17649.5|17669|17665|17671.5|17667.5|17653|17649|391
1649043300000|2022-04-04 03:35:00|17670.5|17666.5|17725|17721|17725|17721|17667.5|17663.5|707
1649043600000|2022-04-04 03:40:00|17728|17724|17738.5|17734.5|17746.5|17742.5|17726.5|17722.5|415
1649043900000|2022-04-04 03:45:00|17735|17731|17787|17783|17788.5|17784.5|17725|17721|3313
1649044200000|2022-04-04 03:50:00|17786.5|17782.5|17828|17824|17831|17827|17786.5|17782.5|1808
1649044500000|2022-04-04 03:55:00|17827.5|17823.5|17858.5|17854.5|17885.5|17881.5|17821.5|17817.5|1965
1649044800000|2022-04-04 04:00:00|17855.5|17851.5|17886.5|17882.5|17902.5|17898.5|17855.5|17851.5|1929
1649045100000|2022-04-04 04:05:00|17887.5|17883.5|17906.5|17902.5|17920|17916|17887.5|17883.5|1129
1649045400000|2022-04-04 04:10:00|17907.5|17903.5|17926.5|17922.5|17927|17923|17897.5|17893.5|1022
1649045700000|2022-04-04 04:15:00|17927|17923|17923.5|17919.5|17932|17928|17915|17911|1497
1649046000000|2022-04-04 04:20:00|17922.5|17918.5|17941|17937|17944|17940|17919|17915|1314
1649046300000|2022-04-04 04:25:00|17942.5|17938.5|17937.5|17933.5|17947.5|17943.5|17933.5|17929.5|1035
1649046600000|2022-04-04 04:30:00|17939|17935|17984.5|17980.5|17985.5|17981.5|17935.5|17931.5|1242
1649046900000|2022-04-04 04:35:00|17986|17982|18037|18033|18041.5|18037.5|17982|17978|1290
1649047200000|2022-04-04 04:40:00|18037.5|18033.5|18015|18011|18041|18037|18008.5|18004.5|1439
1649047500000|2022-04-04 04:45:00|18016.5|18012.5|18011.8|18007.8|18021|18017|17998.3|17994.3|1069
1649047800000|2022-04-04 04:50:00|18012|18008|18012.8|18008.8|18023.5|18019.5|18002.3|17998.3|1204
1649048100000|2022-04-04 04:55:00|18011.3|18007.3|18012.8|18008.8|18016|18012|18002|17998|670
1649048400000|2022-04-04 05:00:00|18012.5|18008.5|18001.5|17997.5|18020|18016|17998.8|17994.8|1539
1649048700000|2022-04-04 05:05:00|18002|17998|18004.3|18000.3|18009.3|18005.3|17987.5|17983.5|1450
1649049000000|2022-04-04 05:10:00|18004.5|18000.5|17991.3|17987.3|18006|18002|17989.8|17985.8|865
1649049300000|2022-04-04 05:15:00|17991|17987|18004.8|18000.8|18006.3|18002.3|17986.5|17982.5|711
1649049600000|2022-04-04 05:20:00|18004.5|18000.5|17979.5|17975.5|18008|18004|17973|17969|640
1649049900000|2022-04-04 05:25:00|17980|17976|17963.3|17959.3|17980.5|17976.5|17955.3|17951.3|850
1649050200000|2022-04-04 05:30:00|17964|17960|17963|17959|17983.8|17979.8|17953|17949|695
1649050500000|2022-04-04 05:35:00|17962.8|17958.8|17936.3|17932.3|17972.3|17968.3|17930|17926|698
1649050800000|2022-04-04 05:40:00|17937.5|17933.5|17944|17940|17961|17957|17934.3|17930.3|717
1649051100000|2022-04-04 05:45:00|17943.8|17939.8|17970.5|17966.5|17975.3|17971.3|17943.5|17939.5|476
1649051400000|2022-04-04 05:50:00|17970.3|17966.3|17978|17974|17979.5|17975.5|17960|17956|591
1649051700000|2022-04-04 05:55:00|17978.3|17974.3|17975.5|17971.5|17995|17991|17972.5|17968.5|818
1649052000000|2022-04-04 06:00:00|17975|17971|17947.5|17943.5|17980.3|17976.3|17944|17940|687
1649052300000|2022-04-04 06:05:00|17948|17944|17947.5|17943.5|17956.3|17952.3|17932.3|17928.3|471
1649052600000|2022-04-04 06:10:00|17948|17944|17945.5|17941.5|17957|17953|17941.3|17937.3|361
1649052900000|2022-04-04 06:15:00|17945.3|17941.3|17956|17952|17956.3|17952.3|17938.8|17934.8|422
1649053200000|2022-04-04 06:20:00|17955.8|17951.8|17960.3|17956.3|17961.5|17957.5|17946.8|17942.8|664
1649053500000|2022-04-04 06:25:00|17959.8|17955.8|17953|17949|17965.8|17961.8|17951|17947|836
1649053800000|2022-04-04 06:30:00|17952.8|17948.8|17953|17949|17959.5|17955.5|17948|17944|607
1649054100000|2022-04-04 06:35:00|17952.8|17948.8|17928|17924|17957.8|17953.8|17927.5|17923.5|331
1649054400000|2022-04-04 06:40:00|17927.8|17923.8|17903.5|17899.5|17933|17929|17900.5|17896.5|789
1649054700000|2022-04-04 06:45:00|17903.3|17899.3|17908.3|17904.3|17915.8|17911.8|17896.3|17892.3|483
1649055000000|2022-04-04 06:50:00|17908.5|17904.5|17898.8|17894.8|17916.3|17912.3|17898.3|17894.3|435
1649055300000|2022-04-04 06:55:00|17899|17895|17912.5|17908.5|17920.3|17916.3|17879|17875|798
1649055600000|2022-04-04 07:00:00|17913.3|17909.3|17905|17901|17914|17910|17899.5|17895.5|456
1649055900000|2022-04-04 07:05:00|17905.3|17901.3|17897.3|17893.3|17909|17905|17884.3|17880.3|416
1649056200000|2022-04-04 07:10:00|17896.8|17892.8|17885.8|17881.8|17908.3|17904.3|17878|17874|949
1649056500000|2022-04-04 07:15:00|17885.5|17881.5|17882.3|17878.3|17886.5|17882.5|17869.3|17865.3|1038
1649056800000|2022-04-04 07:20:00|17879.8|17875.8|17861.8|17857.8|17880.8|17876.8|17853.3|17849.3|841
1649057100000|2022-04-04 07:25:00|17861.5|17857.5|17890.8|17886.8|17896.5|17892.5|17860.8|17856.8|953
1649057400000|2022-04-04 07:30:00|17891.8|17887.8|17904.5|17900.5|17911.5|17907.5|17891.3|17887.3|579
1649057700000|2022-04-04 07:35:00|17905|17901|17935.5|17931.5|17935.5|17931.5|17905|17901|855
1649058000000|2022-04-04 07:40:00|17936.3|17932.3|17941.3|17937.3|17948|17944|17923.5|17919.5|548
1649058300000|2022-04-04 07:45:00|17941.5|17937.5|17953|17949|17955.3|17951.3|17931.8|17927.8|395
1649058600000|2022-04-04 07:50:00|17953.3|17949.3|17945.3|17941.3|17955.5|17951.5|17936.8|17932.8|544
1649058900000|2022-04-04 07:55:00|17946|17942|17970.8|17966.8|17973|17969|17943.3|17939.3|585
1649059200000|2022-04-04 08:00:00|17971|17967|17957.8|17953.8|17981.3|17977.3|17953.3|17949.3|686
1649059500000|2022-04-04 08:05:00|17957.3|17953.3|17959.5|17955.5|17965.3|17961.3|17948.8|17944.8|693
1649059800000|2022-04-04 08:10:00|17960|17956|17955|17951|17974|17970|17952.5|17948.5|525
1649060100000|2022-04-04 08:15:00|17956|17952|17965.3|17961.3|17970.8|17966.8|17953.5|17949.5|641
1649060400000|2022-04-04 08:20:00|17965|17961|17977.3|17973.3|17982|17978|17959|17955|384
1649060700000|2022-04-04 08:25:00|17977.5|17973.5|17975|17971|17979|17975|17966.3|17962.3|800
1649061000000|2022-04-04 08:30:00|17974.8|17970.8|17989.3|17985.3|17989.8|17985.8|17970.8|17966.8|649
1649061300000|2022-04-04 08:35:00|17989.5|17985.5|17969.8|17965.8|17991.8|17987.8|17962|17958|998
1649061600000|2022-04-04 08:40:00|17970.8|17966.8|17976|17972|17979.8|17975.8|17966.8|17962.8|526
1649061900000|2022-04-04 08:45:00|17976.3|17972.3|17981.8|17977.8|17987.5|17983.5|17975.8|17971.8|461
1649062200000|2022-04-04 08:50:00|17981.5|17977.5|17978|17974|17987.3|17983.3|17971.5|17967.5|589
1649062500000|2022-04-04 08:55:00|17978.8|17974.8|18000|17996|18004.5|18000.5|17972.8|17968.8|595
1649062800000|2022-04-04 09:00:00|17999|17995|18014|18010|18021.3|18017.3|17998.5|17994.5|827
1649063100000|2022-04-04 09:05:00|18014.3|18010.3|18027.3|18023.3|18029|18025|18009|18005|625
1649063400000|2022-04-04 09:10:00|18027.8|18023.8|18048|18044|18048.5|18044.5|18025.3|18021.3|2660
1649063700000|2022-04-04 09:15:00|18048.3|18044.3|18043.5|18039.5|18052.8|18048.8|18030|18026|1395
1649064000000|2022-04-04 09:20:00|18042.8|18038.8|18050|18046|18056.8|18052.8|18038.3|18034.3|1104
1649064300000|2022-04-04 09:25:00|18050.3|18046.3|18047|18043|18051.5|18047.5|18040.5|18036.5|863
1649064600000|2022-04-04 09:30:00|18047.3|18043.3|18032.8|18028.8|18055.3|18051.3|18015.3|18011.3|1487
1649064900000|2022-04-04 09:35:00|18033|18029|18044.5|18040.5|18047.3|18043.3|18025.3|18021.3|1567
1649065200000|2022-04-04 09:40:00|18044|18040|18035.8|18031.8|18045|18041|18034.5|18030.5|1122
1649065500000|2022-04-04 09:45:00|18035.3|18031.3|18043.8|18039.8|18044.5|18040.5|18028.3|18024.3|1073
1649065800000|2022-04-04 09:50:00|18043.5|18039.5|18030.8|18026.8|18045|18041|18024.3|18020.3|1152
1649066100000|2022-04-04 09:55:00|18030.5|18026.5|18027.8|18023.8|18031.5|18027.5|18017.8|18013.8|1789
1649066400000|2022-04-04 10:00:00|18025.8|18021.8|18016.1|18012.1|18030.3|18026.3|18013.8|18009.8|374
1649066700000|2022-04-04 10:05:00|18016.3|18012.3|18020.6|18016.6|18020.6|18016.6|18012.1|18008.1|123
1649067000000|2022-04-04 10:10:00|18028.1|18010.1|18027.5|18009.5|18033.1|18015.1|18020.6|18002.6|12241700
1649067300000|2022-04-04 10:15:00|18027.3|18009.3|18024|18006|18032.9|18014.9|18021.1|18003.1|0
1649067600000|2022-04-04 10:20:00|18022.2|18004.2|18027.3|18009.3|18030.6|18012.6|18019.7|18001.7|0
1649067900000|2022-04-04 10:25:00|18027|18009|18011.9|17993.9|18028|18010|18011.9|17993.9|0
1649068200000|2022-04-04 10:30:00|18012|17994|18007|17989|18016|17998|18006.7|17988.7|0
1649068500000|2022-04-04 10:35:00|18008.9|17990.9|18007.2|17989.2|18010.8|17992.8|18004.1|17986.1|0
1649068800000|2022-04-04 10:40:00|18013.1|18009.1|18029.3|18025.3|18032.3|18028.3|18013.1|18009.1|123
1649069100000|2022-04-04 10:45:00|18029.8|18025.8|18030.8|18026.8|18033.1|18029.1|18026.3|18022.3|153
1649069400000|2022-04-04 10:50:00|18031.1|18027.1|18019.3|18015.3|18031.1|18027.1|18018.8|18014.8|87
1649069700000|2022-04-04 10:55:00|18019.6|18015.6|18021.8|18017.8|18022.3|18018.3|18019.6|18015.6|41
1649070000000|2022-04-04 11:00:00|18021.6|18017.6|18021.1|18017.1|18027.8|18023.8|18021.1|18017.1|71
1649070300000|2022-04-04 11:05:00|18021.3|18017.3|18022.1|18018.1|18023.6|18019.6|18019.8|18015.8|48
1649070600000|2022-04-04 11:10:00|18022.3|18018.3|18022.8|18018.8|18026.8|18022.8|18017.6|18013.6|68
1649070900000|2022-04-04 11:15:00|18021.8|18017.8|18034.3|18030.3|18035.8|18031.8|18021.8|18017.8|107
1649071200000|2022-04-04 11:20:00|18035.3|18031.3|18028.3|18024.3|18035.3|18031.3|18027.8|18023.8|54
1649071500000|2022-04-04 11:25:00|18029.8|18025.8|18023.3|18019.3|18029.8|18025.8|18019.3|18015.3|130
1649071800000|2022-04-04 11:30:00|18024.8|18020.8|18026.3|18022.3|18026.8|18022.8|18023.3|18019.3|26
1649072100000|2022-04-04 11:35:00|18024.8|18020.8|18020.3|18016.3|18024.8|18020.8|18020.3|18016.3|81
1649072400000|2022-04-04 11:40:00|18020.8|18016.8|18021.8|18017.8|18022.8|18018.8|18020.8|18016.8|27
1649072700000|2022-04-04 11:45:00|18022.3|18018.3|18018.8|18014.8|18022.3|18018.3|18018.8|18014.8|83
1649073000000|2022-04-04 11:50:00|18017.8|18013.8|18018.8|18014.8|18020.8|18016.8|18017.8|18013.8|95
1649073300000|2022-04-04 11:55:00|18019.3|18015.3|18026.3|18022.3|18029.3|18025.3|18018.8|18014.8|119
1649073600000|2022-04-04 12:00:00|18029.3|18025.3|18034.3|18030.3|18035.8|18031.8|18028.8|18024.8|100
1649073900000|2022-04-04 12:05:00|18033.3|18029.3|18028.8|18024.8|18033.3|18029.3|18026.8|18022.8|73
1649074200000|2022-04-04 12:10:00|18029.3|18025.3|18033.3|18029.3|18035.8|18031.8|18028.8|18024.8|15
1649074500000|2022-04-04 12:15:00|18034.3|18030.3|18035.8|18031.8|18035.8|18031.8|18031.3|18027.3|43
1649074800000|2022-04-04 12:20:00|18036.8|18032.8|18044.8|18040.8|18044.8|18040.8|18036.3|18032.3|17
1649075100000|2022-04-04 12:25:00|18043.8|18039.8|18044.3|18040.3|18048.8|18044.8|18043.3|18039.3|97
1649075400000|2022-04-04 12:30:00|18045.3|18041.3|18049.3|18045.3|18049.3|18045.3|18045.3|18041.3|58
1649075700000|2022-04-04 12:35:00|18048.8|18044.8|18048.3|18044.3|18059.3|18055.3|18047.8|18043.8|96
1649076000000|2022-04-04 12:40:00|18050.3|18046.3|18048.3|18044.3|18051.3|18047.3|18048.3|18044.3|37
1649076300000|2022-04-04 12:45:00|18048.8|18044.8|18036.3|18032.3|18048.8|18044.8|18034.8|18030.8|63
1649076600000|2022-04-04 12:50:00|18036.8|18032.8|18037.8|18033.8|18040.3|18036.3|18034.3|18030.3|53
1649076900000|2022-04-04 12:55:00|18037.3|18033.3|18039.3|18035.3|18039.3|18035.3|18035.3|18031.3|71
1649077200000|2022-04-04 13:00:00|18040.3|18036.3|18047.8|18043.8|18048.3|18044.3|18039.3|18035.3|130
1649077500000|2022-04-04 13:05:00|18047.3|18043.3|18047.3|18043.3|18050.3|18046.3|18044.8|18040.8|30
1649077800000|2022-04-04 13:10:00|18046.8|18042.8|18054.3|18050.3|18058.8|18054.8|18046.8|18042.8|74
1649078100000|2022-04-04 13:15:00|18051.8|18047.8|18058.8|18054.8|18059.3|18055.3|18051.8|18047.8|14
1649078400000|2022-04-04 13:20:00|18057.3|18053.3|18063.8|18059.8|18063.8|18059.8|18057.3|18053.3|35
1649078700000|2022-04-04 13:25:00|18062.3|18058.3|18061.8|18057.8|18064.3|18060.3|18057.3|18053.3|90
1649079000000|2022-04-04 13:30:00|18062.3|18058.3|18040.8|18036.8|18064.3|18060.3|18038.8|18034.8|315
1649079300000|2022-04-04 13:35:00|18041.3|18037.3|18048.8|18044.8|18069.8|18065.8|18039.8|18035.8|334
1649079600000|2022-04-04 13:40:00|18049.3|18045.3|18078.3|18074.3|18078.8|18074.8|18048.3|18044.3|422
1649079900000|2022-04-04 13:45:00|18078.8|18074.8|18092.3|18088.3|18092.3|18088.3|18075.3|18071.3|578
1649080200000|2022-04-04 13:50:00|18090.8|18086.8|18099.8|18095.8|18104.8|18100.8|18090.8|18086.8|425
1649080500000|2022-04-04 13:55:00|18098.8|18094.8|18105.8|18101.8|18112.3|18108.3|18098.3|18094.3|311
1649080800000|2022-04-04 14:00:00|18103.8|18099.8|18105.8|18101.8|18105.8|18101.8|18090.8|18086.8|310
1649081100000|2022-04-04 14:05:00|18106.3|18102.3|18107.3|18103.3|18115.3|18111.3|18103.8|18099.8|217
1649081400000|2022-04-04 14:10:00|18108.3|18104.3|18100.3|18096.3|18108.8|18104.8|18098.3|18094.3|99
1649081700000|2022-04-04 14:15:00|18101.3|18097.3|18093.8|18089.8|18103.3|18099.3|18087.8|18083.8|197
1649082000000|2022-04-04 14:20:00|18091.8|18087.8|18109.8|18105.8|18109.8|18105.8|18090.8|18086.8|166
1649082300000|2022-04-04 14:25:00|18110.8|18106.8|18115.3|18111.3|18116.3|18112.3|18102.3|18098.3|356
1649082600000|2022-04-04 14:30:00|18114.3|18110.3|18108.8|18104.8|18114.8|18110.8|18106.3|18102.3|318
1649082900000|2022-04-04 14:35:00|18106.8|18102.8|18107.8|18103.8|18113.8|18109.8|18098.8|18094.8|264
1649083200000|2022-04-04 14:40:00|18109.8|18105.8|18103.3|18099.3|18109.8|18105.8|18098.8|18094.8|125
1649083500000|2022-04-04 14:45:00|18100.3|18096.3|18105.3|18101.3|18107.8|18103.8|18095.8|18091.8|195
1649083800000|2022-04-04 14:50:00|18104.8|18100.8|18111.8|18107.8|18111.8|18107.8|18103.3|18099.3|86
1649084100000|2022-04-04 14:55:00|18106.8|18102.8|18110.3|18106.3|18111.3|18107.3|18106.3|18102.3|106
1649084400000|2022-04-04 15:00:00|18108.3|18104.3|18116.8|18112.8|18119.3|18115.3|18107.8|18103.8|154
1649084700000|2022-04-04 15:05:00|18116.3|18112.3|18117.3|18113.3|18119.3|18115.3|18111.8|18107.8|173
1649085000000|2022-04-04 15:10:00|18116.8|18112.8|18117.3|18113.3|18120.3|18116.3|18112.3|18108.3|175
1649085300000|2022-04-04 15:15:00|18116.8|18112.8|18135.3|18131.3|18140.8|18136.8|18116.8|18112.8|461
1649085600000|2022-04-04 15:20:00|18137.3|18133.3|18122.3|18118.3|18137.3|18133.3|18119.8|18115.8|178
1649085900000|2022-04-04 15:25:00|18123.3|18119.3|18119.3|18115.3|18123.3|18119.3|18115.3|18111.3|105
1649086200000|2022-04-04 15:30:00|18118.8|18114.8|18124.3|18120.3|18129.8|18125.8|18116.3|18112.3|148
1649086500000|2022-04-04 15:35:00|18123.8|18119.8|18129.8|18125.8|18129.8|18125.8|18118.3|18114.3|152
1649086800000|2022-04-04 15:40:00|18129.3|18125.3|18132.3|18128.3|18136.8|18132.8|18128.8|18124.8|285
1649087100000|2022-04-04 15:45:00|18131.8|18127.8|18130.8|18126.8|18136.8|18132.8|18130.8|18126.8|146
1649087400000|2022-04-04 15:50:00|18132.3|18128.3|18136.8|18132.8|18136.8|18132.8|18131.8|18127.8|86
1649087700000|2022-04-04 15:55:00|18137.3|18133.3|18137.3|18133.3|18139.8|18135.8|18136.3|18132.3|106
1649088000000|2022-04-04 16:00:00|18135.8|18131.8|18134.3|18130.3|18138.8|18134.8|18133.8|18129.8|50
1649088300000|2022-04-04 16:05:00|18133.3|18129.3|18128.8|18124.8|18133.3|18129.3|18128.3|18124.3|78
1649088600000|2022-04-04 16:10:00|18126.8|18122.8|18125.8|18121.8|18128.8|18124.8|18121.3|18117.3|176
1649088900000|2022-04-04 16:15:00|18127.3|18123.3|18124.3|18120.3|18127.3|18123.3|18122.8|18118.8|33
1649089200000|2022-04-04 16:20:00|18126.3|18122.3|18125.8|18121.8|18128.8|18124.8|18121.8|18117.8|106
1649089500000|2022-04-04 16:25:00|18123.3|18119.3|18129.8|18125.8|18130.3|18126.3|18123.3|18119.3|72
1649089800000|2022-04-04 16:30:00|18128.8|18124.8|18128.8|18124.8|18132.8|18128.8|18127.8|18123.8|24
1649090100000|2022-04-04 16:35:00|18129.3|18125.3|18120.3|18116.3|18131.3|18127.3|18118.8|18114.8|48
1649090400000|2022-04-04 16:40:00|18118.3|18114.3|18113.3|18109.3|18122.3|18118.3|18113.3|18109.3|53
1649090700000|2022-04-04 16:45:00|18112.8|18108.8|18111.3|18107.3|18114.8|18110.8|18107.8|18103.8|73
1649091000000|2022-04-04 16:50:00|18111.8|18107.8|18109.8|18105.8|18111.8|18107.8|18105.8|18101.8|94
1649091300000|2022-04-04 16:55:00|18110.3|18106.3|18120.3|18116.3|18122.3|18118.3|18109.3|18105.3|143
1649091600000|2022-04-04 17:00:00|18117.8|18113.8|18116.8|18112.8|18120.8|18116.8|18110.8|18106.8|77
1649091900000|2022-04-04 17:05:00|18115.3|18111.3|18116.8|18112.8|18117.8|18113.8|18112.8|18108.8|122
1649092200000|2022-04-04 17:10:00|18116.3|18112.3|18114.8|18110.8|18117.8|18113.8|18114.8|18110.8|29
1649092500000|2022-04-04 17:15:00|18114.3|18110.3|18120.8|18116.8|18120.8|18116.8|18114.3|18110.3|46
1649092800000|2022-04-04 17:20:00|18120.3|18116.3|18119.8|18115.8|18124.3|18120.3|18118.3|18114.3|63
1649093100000|2022-04-04 17:25:00|18118.8|18114.8|18123.3|18119.3|18123.8|18119.8|18117.8|18113.8|176
1649093400000|2022-04-04 17:30:00|18121.3|18117.3|18121.8|18117.8|18123.3|18119.3|18121.3|18117.3|29
1649093700000|2022-04-04 17:35:00|18123.3|18119.3|18122.8|18118.8|18126.3|18122.3|18122.8|18118.8|37
1649094000000|2022-04-04 17:40:00|18123.8|18119.8|18127.8|18123.8|18128.3|18124.3|18123.3|18119.3|44
1649094300000|2022-04-04 17:45:00|18127.3|18123.3|18122.8|18118.8|18127.8|18123.8|18122.8|18118.8|47
1649094600000|2022-04-04 17:50:00|18123.3|18119.3|18124.8|18120.8|18127.3|18123.3|18123.3|18119.3|24
1649094900000|2022-04-04 17:55:00|18125.3|18121.3|18133.3|18129.3|18133.8|18129.8|18125.3|18121.3|99
1649095200000|2022-04-04 18:00:00|18132.8|18128.8|18133.3|18129.3|18133.3|18129.3|18130.8|18126.8|51
1649095500000|2022-04-04 18:05:00|18133.8|18129.8|18129.8|18125.8|18133.8|18129.8|18125.8|18121.8|47
1649095800000|2022-04-04 18:10:00|18130.3|18126.3|18131.8|18127.8|18132.8|18128.8|18129.3|18125.3|58
1649096100000|2022-04-04 18:15:00|18132.3|18128.3|18133.8|18129.8|18133.8|18129.8|18129.8|18125.8|18
1649096400000|2022-04-04 18:20:00|18132.3|18128.3|18133.3|18129.3|18135.3|18131.3|18132.3|18128.3|21
1649096700000|2022-04-04 18:25:00|18134.3|18130.3|18136.8|18132.8|18138.8|18134.8|18134.3|18130.3|32
1649097000000|2022-04-04 18:30:00|18137.8|18133.8|18135.8|18131.8|18138.8|18134.8|18135.3|18131.3|23
1649097300000|2022-04-04 18:35:00|18137.3|18133.3|18140.8|18136.8|18141.8|18137.8|18137.3|18133.3|57
1649097600000|2022-04-04 18:40:00|18139.8|18135.8|18138.8|18134.8|18140.8|18136.8|18137.8|18133.8|65
1649097900000|2022-04-04 18:45:00|18140.8|18136.8|18140.3|18136.3|18141.8|18137.8|18138.3|18134.3|46
1649098200000|2022-04-04 18:50:00|18138.3|18134.3|18142.3|18138.3|18142.8|18138.8|18136.8|18132.8|35
1649098500000|2022-04-04 18:55:00|18143.3|18139.3|18141.3|18137.3|18144.8|18140.8|18140.8|18136.8|29
1649098800000|2022-04-04 19:00:00|18139.8|18135.8|18141.3|18137.3|18142.3|18138.3|18136.8|18132.8|38
1649099100000|2022-04-04 19:05:00|18140.3|18136.3|18141.8|18137.8|18144.8|18140.8|18139.8|18135.8|30
1649099400000|2022-04-04 19:10:00|18142.3|18138.3|18141.3|18137.3|18142.3|18138.3|18139.8|18135.8|27
1649099700000|2022-04-04 19:15:00|18140.3|18136.3|18140.8|18136.8|18144.3|18140.3|18139.8|18135.8|59
1649100000000|2022-04-04 19:20:00|18144.8|18140.8|18144.8|18140.8|18147.3|18143.3|18143.8|18139.8|54
1649100300000|2022-04-04 19:25:00|18145.8|18141.8|18143.8|18139.8|18150.3|18146.3|18139.3|18135.3|75
1649100600000|2022-04-04 19:30:00|18142.8|18138.8|18133.3|18129.3|18143.3|18139.3|18132.3|18128.3|93
1649100900000|2022-04-04 19:35:00|18134.3|18130.3|18135.3|18131.3|18136.3|18132.3|18131.8|18127.8|52
1649101200000|2022-04-04 19:40:00|18135.8|18131.8|18128.8|18124.8|18139.8|18135.8|18127.3|18123.3|52
1649101500000|2022-04-04 19:45:00|18127.3|18123.3|18124.8|18120.8|18137.8|18133.8|18124.8|18120.8|159
1649101800000|2022-04-04 19:50:00|18129.3|18125.3|18129.8|18125.8|18136.3|18132.3|18125.8|18121.8|133
1649102100000|2022-04-04 19:55:00|18128.3|18124.3|18128.3|18124.3|18128.3|18124.3|18112.3|18108.3|245
1649102400000|2022-04-04 20:00:00|18125.3|18121.3|18117.8|18113.8|18126.3|18122.3|18117.8|18113.8|55
1649102700000|2022-04-04 20:05:00|18120.3|18116.3|18123.3|18119.3|18123.3|18119.3|18119.8|18115.8|13
1649103000000|2022-04-04 20:10:00|18121.8|18117.8|18118.3|18114.3|18122.3|18118.3|18118.3|18114.3|20
1649103300000|2022-04-04 20:15:00|18119.3|18115.3|18121.8|18117.8|18121.8|18117.8|18118.8|18114.8|9
1649103600000|2022-04-04 20:20:00|18122.8|18118.8|18124.8|18120.8|18124.8|18120.8|18122.8|18118.8|4
1649103900000|2022-04-04 20:25:00|18125.8|18121.8|18126.8|18122.8|18126.8|18122.8|18125.8|18121.8|8
1649104200000|2022-04-04 20:30:00|18123.3|18119.3|18123.8|18119.8|18123.8|18119.8|18123.3|18119.3|9
1649104500000|2022-04-04 20:35:00|18123.3|18119.3|18120.8|18116.8|18123.3|18119.3|18120.8|18116.8|3
1649104800000|2022-04-04 20:40:00|18122.8|18118.8|18126.3|18122.3|18131.3|18127.3|18122.8|18118.8|27
1649105100000|2022-04-04 20:45:00|18129.8|18125.8|18117.8|18113.8|18130.3|18126.3|18117.3|18113.3|101
1649105400000|2022-04-04 20:50:00|18118.8|18114.8|18119.8|18115.8|18120.3|18116.3|18116.3|18112.3|34
1649105700000|2022-04-04 20:55:00|18117.3|18113.3|18115.3|18111.3|18118.8|18114.8|18115.3|18111.3|8
1649106000000|2022-04-04 21:00:00|18115.8|18111.8|18115.8|18111.8|18115.8|18111.8|18115.8|18111.8|1
1649106300000|2022-04-04 21:05:00|18122.8|18118.8|18122.8|18118.8|18122.8|18118.8|18122.8|18118.8|3
1649106600000|2022-04-04 21:10:00|18129.8|18111.8|18129.8|18111.8|18129.8|18111.8|18129.8|18111.8|12316260
1649106900000|2022-04-04 21:15:00|18129.4|18111.4|18129.4|18111.4|18130.1|18112.1|18129.2|18111.2|0
1649107200000|2022-04-04 21:20:00|18129.3|18111.3|18129.9|18111.9|18129.9|18111.9|18128.7|18110.7|0
1649107500000|2022-04-04 21:25:00|18130.9|18112.9|18132.1|18114.1|18132.1|18114.1|18129.9|18111.9|0
1649107800000|2022-04-04 21:30:00|18131.8|18113.8|18131.1|18113.1|18132.1|18114.1|18130.8|18112.8|0
1649108100000|2022-04-04 21:35:00|18131.4|18113.4|18130.9|18112.9|18131.8|18113.8|18130.9|18112.9|0
1649108400000|2022-04-04 21:40:00|18130.8|18112.8|18130.6|18112.6|18131.1|18113.1|18129.5|18111.5|0
1649108700000|2022-04-04 21:45:00|18130.5|18112.5|18130.5|18112.5|18130.7|18112.7|18130.5|18112.5|0
1649109000000|2022-04-04 21:50:00|18130.6|18112.6|18130.5|18112.5|18130.6|18112.6|18130.5|18112.5|0
1649109300000|2022-04-04 21:55:00|18130.7|18112.7|18131.9|18113.9|18131.9|18113.9|18130.7|18112.7|0
1649109600000|2022-04-04 22:00:00|18131.8|18113.8|18129|18111|18131.8|18113.8|18127.2|18109.2|0
1649109900000|2022-04-04 22:05:00|18128.3|18110.3|18129|18111|18130.4|18112.4|18127.6|18109.6|0
1649110200000|2022-04-04 22:10:00|18128.3|18110.3|18129.7|18111.7|18130.4|18112.4|18127.9|18109.9|0
1649110500000|2022-04-04 22:15:00|18130.4|18112.4|18127.6|18109.6|18130.4|18112.4|18126.9|18108.9|0
1649110800000|2022-04-04 22:20:00|18127.9|18109.9|18126.9|18108.9|18128.3|18110.3|18126.9|18108.9|0
1649111100000|2022-04-04 22:25:00|18127.2|18109.2|18128.3|18110.3|18129|18111|18126.2|18108.2|0
1649111400000|2022-04-04 22:30:00|18127.9|18109.9|18126.9|18108.9|18128.3|18110.3|18126.2|18108.2|0
1649111700000|2022-04-04 22:35:00|18126.5|18108.5|18125.5|18107.5|18126.9|18108.9|18124.8|18106.8|0
1649112000000|2022-04-04 22:40:00|18124.8|18106.8|18125.5|18107.5|18126.2|18108.2|18124.8|18106.8|0
1649112300000|2022-04-04 22:45:00|18126.2|18108.2|18126.9|18108.9|18127.6|18109.6|18126.2|18108.2|0
1649112600000|2022-04-04 22:50:00|18127.2|18109.2|18126.2|18108.2|18127.2|18109.2|18125.5|18107.5|0
1649112900000|2022-04-04 22:55:00|18126.9|18108.9|18126.8|18108.8|18126.9|18108.9|18126.1|18108.1|0
1649113200000|2022-04-04 23:00:00|18126.1|18108.1|18126.8|18108.8|18127.2|18109.2|18126.1|18108.1|0
1649113500000|2022-04-04 23:05:00|18126.1|18108.1|18126.8|18108.8|18127.5|18109.5|18125.4|18107.4|0
1649113800000|2022-04-04 23:10:00|18126.5|18108.5|18125.4|18107.4|18126.8|18108.8|18125.4|18107.4|0
1649114100000|2022-04-04 23:15:00|18126.1|18108.1|18126.1|18108.1|18126.1|18108.1|18125.4|18107.4|0
1649114400000|2022-04-04 23:20:00|18125.4|18107.4|18125.4|18107.4|18126.1|18108.1|18124.7|18106.7|0
1649114700000|2022-04-04 23:25:00|18126.1|18108.1|18126.1|18108.1|18126.1|18108.1|18124.7|18106.7|0
1649115000000|2022-04-04 23:30:00|18126.5|18108.5|18130.3|18112.3|18130.3|18112.3|18126.1|18108.1|0
1649115300000|2022-04-04 23:35:00|18129.6|18111.6|18129.6|18111.6|18130.3|18112.3|18128.9|18110.9|0
1649115600000|2022-04-04 23:40:00|18128.9|18110.9|18128.9|18110.9|18129.6|18111.6|18127.5|18109.5|0
1649115900000|2022-04-04 23:45:00|18128.2|18110.2|18124.7|18106.7|18128.9|18110.9|18124.7|18106.7|0
1649116200000|2022-04-04 23:50:00|18125.4|18107.4|18124.7|18106.7|18125.4|18107.4|18124|18106|0
1649116500000|2022-04-04 23:55:00|18125.4|18107.4|18121.9|18103.9|18125.4|18107.4|18121.9|18103.9|0
1649116800000|2022-04-05 00:00:00|18122.6|18104.6|18116.4|18098.4|18122.6|18104.6|18116.4|18098.4|0
1649117100000|2022-04-05 00:05:00|18117.1|18099.1|18117.8|18099.8|18119.2|18101.2|18116.4|18098.4|0
1649117400000|2022-04-05 00:10:00|18118.1|18100.1|18118.5|18100.5|18120.2|18102.2|18117.4|18099.4|0
1649117700000|2022-04-05 00:15:00|18118.1|18100.1|18119.4|18101.4|18121.3|18103.3|18114.3|18096.3|0
1649118000000|2022-04-05 00:20:00|18119.3|18101.3|18118.7|18100.7|18123.2|18105.2|18118.7|18100.7|0
1649118300000|2022-04-05 00:25:00|18119.1|18101.1|18119.1|18101.1|18119.4|18101.4|18116.2|18098.2|0
1649118600000|2022-04-05 00:30:00|18119.4|18101.4|18122|18104|18122.4|18104.4|18116.9|18098.9|0
1649118900000|2022-04-05 00:35:00|18122.2|18104.2|18120.1|18102.1|18124.6|18106.6|18120.1|18102.1|0
1649119200000|2022-04-05 00:40:00|18121.1|18103.1|18122.4|18104.4|18122.4|18104.4|18119.1|18101.1|0
1649119500000|2022-04-05 00:45:00|18122.2|18104.2|18119.4|18101.4|18122.4|18104.4|18116.9|18098.9|0
1649119800000|2022-04-05 00:50:00|18119.6|18101.6|18119.8|18101.8|18123.1|18105.1|18117.2|18099.2|0
1649120100000|2022-04-05 00:55:00|18120|18102|18125.3|18107.3|18125.3|18107.3|18119.4|18101.4|0
1649120400000|2022-04-05 01:00:00|18125.6|18107.6|18110.3|18106.3|18126.8|18122.8|18102.8|18098.8|185
1649120700000|2022-04-05 01:05:00|18108.3|18104.3|18112.8|18108.8|18121.8|18117.8|18107.8|18103.8|279
1649121000000|2022-04-05 01:10:00|18111.3|18107.3|18105.8|18101.8|18114.3|18110.3|18099.8|18095.8|185
1649121300000|2022-04-05 01:15:00|18107.8|18103.8|18109.8|18105.8|18114.8|18110.8|18100.3|18096.3|121
1649121600000|2022-04-05 01:20:00|18111.3|18107.3|18111.3|18107.3|18116.8|18112.8|18111.3|18107.3|91
1649121900000|2022-04-05 01:25:00|18110.8|18106.8|18104.8|18100.8|18112.8|18108.8|18104.8|18100.8|111
1649122200000|2022-04-05 01:30:00|18105.3|18101.3|18098.3|18094.3|18106.8|18102.8|18094.8|18090.8|219
1649122500000|2022-04-05 01:35:00|18099.8|18095.8|18101.8|18097.8|18105.8|18101.8|18098.8|18094.8|52
1649122800000|2022-04-05 01:40:00|18100.8|18096.8|18107.3|18103.3|18109.8|18105.8|18100.8|18096.8|100
1649123100000|2022-04-05 01:45:00|18107.8|18103.8|18106.3|18102.3|18110.3|18106.3|18105.8|18101.8|79
1649123400000|2022-04-05 01:50:00|18107.3|18103.3|18115.8|18111.8|18115.8|18111.8|18106.3|18102.3|47
1649123700000|2022-04-05 01:55:00|18112.8|18108.8|18113.3|18109.3|18118.3|18114.3|18112.8|18108.8|24
1649124000000|2022-04-05 02:00:00|18114.3|18110.3|18121.3|18117.3|18127.3|18123.3|18114.3|18110.3|129
1649124300000|2022-04-05 02:05:00|18121.8|18117.8|18114.8|18110.8|18122.3|18118.3|18114.3|18110.3|74
1649124600000|2022-04-05 02:10:00|18113.8|18109.8|18112.8|18108.8|18116.8|18112.8|18112.3|18108.3|50
1649124900000|2022-04-05 02:15:00|18113.3|18109.3|18110.3|18106.3|18120.8|18116.8|18110.3|18106.3|133
1649125200000|2022-04-05 02:20:00|18111.8|18107.8|18113.8|18109.8|18115.8|18111.8|18110.3|18106.3|48
1649125500000|2022-04-05 02:25:00|18114.3|18110.3|18114.3|18110.3|18117.3|18113.3|18112.3|18108.3|32
1649125800000|2022-04-05 02:30:00|18115.8|18111.8|18119.3|18115.3|18119.3|18115.3|18114.3|18110.3|29
1649126100000|2022-04-05 02:35:00|18119.8|18115.8|18115.8|18111.8|18123.3|18119.3|18115.3|18111.3|53
1649126400000|2022-04-05 02:40:00|18116.8|18112.8|18112.8|18108.8|18117.8|18113.8|18110.3|18106.3|55
1649126700000|2022-04-05 02:45:00|18113.3|18109.3|18108.8|18104.8|18113.3|18109.3|18104.8|18100.8|52
1649127000000|2022-04-05 02:50:00|18110.3|18106.3|18104.8|18100.8|18110.3|18106.3|18102.8|18098.8|44
1649127300000|2022-04-05 02:55:00|18105.8|18101.8|18105.8|18101.8|18109.3|18105.3|18105.8|18101.8|37
1649127600000|2022-04-05 03:00:00|18107.8|18103.8|18111.3|18107.3|18112.8|18108.8|18107.8|18103.8|46
1649127900000|2022-04-05 03:05:00|18112.3|18108.3|18109.8|18105.8|18114.3|18110.3|18109.3|18105.3|41
1649128200000|2022-04-05 03:10:00|18108.8|18104.8|18115.3|18111.3|18117.3|18113.3|18108.3|18104.3|65
1649128500000|2022-04-05 03:15:00|18114.8|18110.8|18115.3|18111.3|18117.8|18113.8|18111.8|18107.8|90
1649128800000|2022-04-05 03:20:00|18116.3|18112.3|18116.3|18112.3|18119.8|18115.8|18114.3|18110.3|53
1649129100000|2022-04-05 03:25:00|18117.8|18113.8|18104.8|18100.8|18118.8|18114.8|18103.8|18099.8|131
1649129400000|2022-04-05 03:30:00|18108.3|18104.3|18084.8|18080.8|18108.8|18104.8|18082.8|18078.8|280
1649129700000|2022-04-05 03:35:00|18085.8|18081.8|18081.8|18077.8|18090.8|18086.8|18077.8|18073.8|258
1649130000000|2022-04-05 03:40:00|18084.3|18080.3|18072.3|18068.3|18085.8|18081.8|18072.3|18068.3|257
1649130300000|2022-04-05 03:45:00|18075.3|18071.3|18020.3|18016.3|18085.8|18081.8|18008.8|18004.8|4907
1649130600000|2022-04-05 03:50:00|18019.3|18015.3|18022.3|18018.3|18034.8|18030.8|18003.8|17999.8|2301
1649130900000|2022-04-05 03:55:00|18022.8|18018.8|18046.3|18042.3|18060.8|18056.8|18022.3|18018.3|1517
1649131200000|2022-04-05 04:00:00|18047.3|18043.3|18013.3|18009.3|18051.3|18047.3|18013.3|18009.3|1131
1649131500000|2022-04-05 04:05:00|18012.8|18008.8|17984.8|17980.8|18013.3|18009.3|17978.8|17974.8|1316
1649131800000|2022-04-05 04:10:00|17982.8|17978.8|17974.8|17970.8|18009.3|18005.3|17972.3|17968.3|529
1649132100000|2022-04-05 04:15:00|17971.8|17967.8|17987.8|17983.8|17990.8|17986.8|17967.3|17963.3|745
1649132400000|2022-04-05 04:20:00|17989.8|17985.8|17976.3|17972.3|18001.3|17997.3|17971.8|17967.8|662
1649132700000|2022-04-05 04:25:00|17975.8|17971.8|17979.3|17975.3|17985.8|17981.8|17968.8|17964.8|665
1649133000000|2022-04-05 04:30:00|17974.8|17970.8|17983.3|17979.3|17989.8|17985.8|17962.8|17958.8|709
1649133300000|2022-04-05 04:35:00|17982.8|17978.8|17976.8|17972.8|17994.8|17990.8|17964.3|17960.3|586
1649133600000|2022-04-05 04:40:00|17975.3|17971.3|17983.3|17979.3|17988.8|17984.8|17971.8|17967.8|697
1649133900000|2022-04-05 04:45:00|17985.1|17981.1|17988.3|17984.3|17990.3|17986.3|17974.3|17970.3|657
1649134200000|2022-04-05 04:50:00|17988.6|17984.6|17983.6|17979.6|17993.1|17989.1|17979.6|17975.6|413
1649134500000|2022-04-05 04:55:00|17983.3|17979.3|18002.8|17998.8|18005.8|18001.8|17974.3|17970.3|570
1649134800000|2022-04-05 05:00:00|18002.6|17998.6|17991.8|17987.8|18007.3|18003.3|17989.8|17985.8|393
1649135100000|2022-04-05 05:05:00|17992.1|17988.1|17960.1|17956.1|17993.3|17989.3|17956.3|17952.3|691
1649135400000|2022-04-05 05:10:00|17959.6|17955.6|17970.1|17966.1|17978.8|17974.8|17954.3|17950.3|593
1649135700000|2022-04-05 05:15:00|17970.3|17966.3|17983.1|17979.1|17988.1|17984.1|17968.8|17964.8|752
1649136000000|2022-04-05 05:20:00|17983.3|17979.3|17982.6|17978.6|17991.1|17987.1|17976.1|17972.1|436
1649136300000|2022-04-05 05:25:00|17982.3|17978.3|17993.1|17989.1|17996.1|17992.1|17979.3|17975.3|387
1649136600000|2022-04-05 05:30:00|17992.8|17988.8|18010.1|18006.1|18013.3|18009.3|17988.6|17984.6|308
1649136900000|2022-04-05 05:35:00|18010.3|18006.3|18007.8|18003.8|18028.3|18024.3|18006.8|18002.8|695
1649137200000|2022-04-05 05:40:00|18007.6|18003.6|18001.1|17997.1|18010.3|18006.3|17989.8|17985.8|305
1649137500000|2022-04-05 05:45:00|18000.6|17996.6|17993.3|17989.3|18004.6|18000.6|17990.8|17986.8|207
1649137800000|2022-04-05 05:50:00|17993.6|17989.6|17994.1|17990.1|18002.8|17998.8|17989.3|17985.3|201
1649138100000|2022-04-05 05:55:00|17993.8|17989.8|18006.8|18002.8|18012.8|18008.8|17993.1|17989.1|430
1649138400000|2022-04-05 06:00:00|18007.3|18003.3|18018.1|18014.1|18023.6|18019.6|18006.1|18002.1|503
1649138700000|2022-04-05 06:05:00|18018.3|18014.3|18008.3|18004.3|18022.6|18018.6|18003.8|17999.8|453
1649139000000|2022-04-05 06:10:00|18008.1|18004.1|18013.8|18009.8|18016.8|18012.8|18003.8|17999.8|258
1649139300000|2022-04-05 06:15:00|18014.1|18010.1|18011.1|18007.1|18022.8|18018.8|18008.8|18004.8|194
1649139600000|2022-04-05 06:20:00|18010.8|18006.8|18005.3|18001.3|18017.1|18013.1|18003.8|17999.8|197
1649139900000|2022-04-05 06:25:00|18005.1|18001.1|18011.8|18007.8|18012.1|18008.1|18003.1|17999.1|264
1649140200000|2022-04-05 06:30:00|18010.8|18006.8|18017.3|18013.3|18017.8|18013.8|18004.6|18000.6|304
1649140500000|2022-04-05 06:35:00|18017.6|18013.6|18011.1|18007.1|18020.3|18016.3|18004.1|18000.1|299
1649140800000|2022-04-05 06:40:00|18011.3|18007.3|18016.6|18012.6|18023.3|18019.3|18008.6|18004.6|234
1649141100000|2022-04-05 06:45:00|18016.8|18012.8|17994.6|17990.6|18022.8|18018.8|17986.3|17982.3|506
1649141400000|2022-04-05 06:50:00|17994.8|17990.8|17997.3|17993.3|17999.8|17995.8|17983.1|17979.1|427
1649141700000|2022-04-05 06:55:00|17997.6|17993.6|17992.6|17988.6|17998.1|17994.1|17987.1|17983.1|380
1649142000000|2022-04-05 07:00:00|17991.8|17987.8|18006.3|18002.3|18009.6|18005.6|17991.1|17987.1|516
1649142300000|2022-04-05 07:05:00|18006.6|18002.6|17998.3|17994.3|18009.6|18005.6|17990.1|17986.1|393
1649142600000|2022-04-05 07:10:00|17998.6|17994.6|17999.6|17995.6|18004.1|18000.1|17984.1|17980.1|317
1649142900000|2022-04-05 07:15:00|17999.8|17995.8|18012.8|18008.8|18012.8|18008.8|17998.1|17994.1|369
1649143200000|2022-04-05 07:20:00|18013.1|18009.1|18008.6|18004.6|18013.6|18009.6|18002.3|17998.3|242
1649143500000|2022-04-05 07:25:00|18009.1|18005.1|18015.1|18011.1|18020.3|18016.3|18005.3|18001.3|631
1649143800000|2022-04-05 07:30:00|18015.3|18011.3|18030.1|18026.1|18034.3|18030.3|18015.1|18011.1|629
1649144100000|2022-04-05 07:35:00|18030.3|18026.3|18060.3|18056.3|18075.6|18071.6|18030.3|18026.3|1662
1649144400000|2022-04-05 07:40:00|18060.6|18056.6|18083.6|18079.6|18085.1|18081.1|18056.1|18052.1|907
1649144700000|2022-04-05 07:45:00|18083.8|18079.8|18085.1|18081.1|18095.1|18091.1|18069.8|18065.8|1176
1649145000000|2022-04-05 07:50:00|18085.3|18081.3|18077.3|18073.3|18086.3|18082.3|18067.6|18063.6|540
1649145300000|2022-04-05 07:55:00|18077.6|18073.6|18085.8|18081.8|18097.6|18093.6|18076.1|18072.1|1142
1649145600000|2022-04-05 08:00:00|18086.6|18082.6|18073.6|18069.6|18097.8|18093.8|18073.3|18069.3|1459
1649145900000|2022-04-05 08:05:00|18073.3|18069.3|18065.8|18061.8|18077.6|18073.6|18053.1|18049.1|756
1649146200000|2022-04-05 08:10:00|18066.1|18062.1|18072.1|18068.1|18080.3|18076.3|18064.6|18060.6|836
1649146500000|2022-04-05 08:15:00|18072.3|18068.3|18064.1|18060.1|18077.1|18073.1|18060.8|18056.8|523
1649146800000|2022-04-05 08:20:00|18063.8|18059.8|18073.6|18069.6|18074.8|18070.8|18055.3|18051.3|488
1649147100000|2022-04-05 08:25:00|18073.8|18069.8|18020.3|18016.3|18074.8|18070.8|18019.6|18015.6|563
1649147400000|2022-04-05 08:30:00|18019.1|18015.1|18002.1|17998.1|18024.8|18020.8|17975.6|17971.6|1273
1649147700000|2022-04-05 08:35:00|18001.8|17997.8|17998.3|17994.3|18003.3|17999.3|17986.1|17982.1|514
1649148000000|2022-04-05 08:40:00|17998.1|17994.1|17999.6|17995.6|18007.6|18003.6|17990.1|17986.1|399
1649148300000|2022-04-05 08:45:00|17999.8|17995.8|18005.1|18001.1|18009.3|18005.3|17993.8|17989.8|297
1649148600000|2022-04-05 08:50:00|18005.3|18001.3|17997.8|17993.8|18016.6|18012.6|17996.3|17992.3|380
1649148900000|2022-04-05 08:55:00|17997.6|17993.6|17987.1|17983.1|18000.3|17996.3|17970.3|17966.3|844
1649149200000|2022-04-05 09:00:00|17987.3|17983.3|18013.1|18009.1|18013.8|18009.8|17980.3|17976.3|934
1649149500000|2022-04-05 09:05:00|18012.8|18008.8|18001.8|17997.8|18022.6|18018.6|17994.8|17990.8|537
1649149800000|2022-04-05 09:10:00|18002.1|17998.1|18009.6|18005.6|18014.3|18010.3|17996.3|17992.3|591
1649150100000|2022-04-05 09:15:00|18008.6|18004.6|17988.3|17984.3|18009.3|18005.3|17978.8|17974.8|702
1649150400000|2022-04-05 09:20:00|17988.6|17984.6|17990.3|17986.3|17999.8|17995.8|17985.1|17981.1|686
1649150700000|2022-04-05 09:25:00|17990.6|17986.6|17993.6|17989.6|18001.6|17997.6|17976.6|17972.6|751
1649151000000|2022-04-05 09:30:00|17994.3|17990.3|17984.6|17980.6|18001.6|17997.6|17975.6|17971.6|574
1649151300000|2022-04-05 09:35:00|17983.6|17979.6|17966.6|17962.6|17988.1|17984.1|17958.6|17954.6|617
1649151600000|2022-04-05 09:40:00|17966.3|17962.3|17945.6|17941.6|17966.3|17962.3|17939.6|17935.6|897
1649151900000|2022-04-05 09:45:00|17946.1|17942.1|17938.3|17934.3|17958.3|17954.3|17931.8|17927.8|1082
1649152200000|2022-04-05 09:50:00|17938.8|17934.8|17943.3|17939.3|17945.1|17941.1|17933.8|17929.8|804
1649152500000|2022-04-05 09:55:00|17943.1|17939.1|17933.6|17929.6|17944.3|17940.3|17923.6|17919.6|1291
1649152800000|2022-04-05 10:00:00|17933.8|17929.8|17943.3|17939.3|17950.1|17946.1|17928.8|17924.8|498
1649153100000|2022-04-05 10:05:00|17943.1|17939.1|17941.6|17937.6|17950.6|17946.6|17936.8|17932.8|200
1649153400000|2022-04-05 10:10:00|17948.9|17930.9|17948.9|17930.9|17955.2|17937.2|17943.6|17925.6|9582914
1649153700000|2022-04-05 10:15:00|17949.2|17931.2|17958.8|17940.8|17959|17941|17946.7|17928.7|0
1649154000000|2022-04-05 10:20:00|17958.6|17940.6|17937.4|17919.4|17961|17943|17930.4|17912.4|0
1649154300000|2022-04-05 10:25:00|17939.3|17921.3|17938.1|17920.1|17940.4|17922.4|17928.7|17910.7|0
1649154600000|2022-04-05 10:30:00|17938.3|17920.3|17928.9|17910.9|17946.2|17928.2|17926.3|17908.3|0
1649154900000|2022-04-05 10:35:00|17927|17909|17928.6|17910.6|17933.3|17915.3|17923.4|17905.4|0
1649155200000|2022-04-05 10:40:00|17928.2|17910.2|17929.6|17925.6|17931.1|17927.1|17917.6|17908.3|35
1649155500000|2022-04-05 10:45:00|17928.8|17924.8|17935.3|17931.3|17936.1|17932.1|17926.8|17922.8|51
1649155800000|2022-04-05 10:50:00|17934.6|17930.6|17947.6|17943.6|17949.6|17945.6|17933.6|17929.6|40
1649156100000|2022-04-05 10:55:00|17945.6|17941.6|17941.8|17937.8|17945.8|17941.8|17927.6|17923.6|149
1649156400000|2022-04-05 11:00:00|17942.1|17938.1|17938.6|17934.6|17942.3|17938.3|17934.6|17930.6|10
1649156700000|2022-04-05 11:05:00|17938.8|17934.8|17924.8|17920.8|17941.3|17937.3|17924.6|17920.6|32
1649157000000|2022-04-05 11:10:00|17924.6|17920.6|17919.8|17915.8|17927.6|17923.6|17917.8|17913.8|219
1649157300000|2022-04-05 11:15:00|17921.8|17917.8|17925.8|17921.8|17926.8|17922.8|17921.3|17917.3|12
1649157600000|2022-04-05 11:20:00|17928.3|17924.3|17933.8|17929.8|17934.3|17930.3|17926.8|17922.8|58
1649157900000|2022-04-05 11:25:00|17933.3|17929.3|17936.8|17932.8|17940.3|17936.3|17931.8|17927.8|19
1649158200000|2022-04-05 11:30:00|17932.3|17928.3|17941.3|17937.3|17943.8|17939.8|17932.3|17928.3|14
1649158500000|2022-04-05 11:35:00|17940.3|17936.3|17945.8|17941.8|17945.8|17941.8|17939.8|17935.8|12
1649158800000|2022-04-05 11:40:00|17950.8|17946.8|17939.3|17935.3|17952.3|17948.3|17939.3|17935.3|28
1649159100000|2022-04-05 11:45:00|17944.8|17940.8|17941.8|17937.8|17944.8|17940.8|17941.8|17937.8|2
1649159400000|2022-04-05 11:50:00|17943.3|17939.3|17944.3|17940.3|17944.3|17940.3|17940.8|17936.8|6
1649159700000|2022-04-05 11:55:00|17940.8|17936.8|17939.8|17935.8|17940.8|17936.8|17935.3|17931.3|19
1649160000000|2022-04-05 12:00:00|17939.3|17935.3|17941.8|17937.8|17941.8|17937.8|17934.8|17930.8|21
1649160300000|2022-04-05 12:05:00|17938.3|17934.3|17935.8|17931.8|17939.8|17935.8|17934.8|17930.8|40
1649160600000|2022-04-05 12:10:00|17934.8|17930.8|17936.8|17932.8|17936.8|17932.8|17934.8|17930.8|10
1649160900000|2022-04-05 12:15:00|17933.8|17929.8|17931.8|17927.8|17933.8|17929.8|17931.8|17927.8|9
1649161200000|2022-04-05 12:20:00|17932.3|17928.3|17927.8|17923.8|17936.8|17932.8|17927.8|17923.8|9
1649161500000|2022-04-05 12:25:00|17931.3|17927.3|17938.3|17934.3|17938.3|17934.3|17931.3|17927.3|6
1649162100000|2022-04-05 12:35:00|17933.3|17929.3|17936.3|17932.3|17938.8|17934.8|17932.8|17928.8|28
1649162400000|2022-04-05 12:40:00|17936.8|17932.8|17932.8|17928.8|17936.8|17932.8|17932.8|17928.8|7
1649162700000|2022-04-05 12:45:00|17938.3|17934.3|17935.3|17931.3|17938.3|17934.3|17931.8|17927.8|51
1649163000000|2022-04-05 12:50:00|17932.3|17928.3|17929.3|17925.3|17932.3|17928.3|17927.3|17923.3|18
1649163300000|2022-04-05 12:55:00|17928.8|17924.8|17921.8|17917.8|17932.3|17928.3|17916.8|17912.8|64
1649163600000|2022-04-05 13:00:00|17924.3|17920.3|17926.3|17922.3|17929.3|17925.3|17924.3|17920.3|46
1649163900000|2022-04-05 13:05:00|17922.3|17918.3|17920.3|17916.3|17924.8|17920.8|17916.3|17912.3|46
1649164200000|2022-04-05 13:10:00|17928.8|17924.8|17928.8|17924.8|17928.8|17924.8|17928.8|17924.8|1
1649164500000|2022-04-05 13:15:00|17924.3|17920.3|17926.8|17922.8|17930.3|17926.3|17924.3|17920.3|23
1649164800000|2022-04-05 13:20:00|17927.3|17923.3|17931.3|17927.3|17931.3|17927.3|17923.3|17919.3|58
1649165100000|2022-04-05 13:25:00|17932.3|17928.3|17930.8|17926.8|17934.3|17930.3|17930.8|17926.8|260
1649165400000|2022-04-05 13:30:00|17933.8|17929.8|17935.3|17931.3|17940.8|17936.8|17930.8|17926.8|499
1649165700000|2022-04-05 13:35:00|17937.8|17933.8|17931.3|17927.3|17949.8|17945.8|17928.8|17924.8|630
1649166000000|2022-04-05 13:40:00|17931.8|17927.8|17933.8|17929.8|17942.3|17938.3|17931.3|17927.3|331
1649166300000|2022-04-05 13:45:00|17930.8|17926.8|17924.8|17920.8|17936.8|17932.8|17922.8|17918.8|226
1649166600000|2022-04-05 13:50:00|17925.3|17921.3|17916.3|17912.3|17926.8|17922.8|17911.3|17907.3|192
1649166900000|2022-04-05 13:55:00|17915.3|17911.3|17936.8|17932.8|17939.3|17935.3|17914.3|17910.3|167
1649167200000|2022-04-05 14:00:00|17937.8|17933.8|17928.3|17924.3|17951.8|17947.8|17928.3|17924.3|225
1649167500000|2022-04-05 14:05:00|17927.8|17923.8|17878.8|17874.8|17928.8|17924.8|17876.3|17872.3|517
1649167800000|2022-04-05 14:10:00|17880.8|17876.8|17875.3|17871.3|17890.8|17886.8|17873.8|17869.8|116
1649168100000|2022-04-05 14:15:00|17874.3|17870.3|17869.3|17865.3|17878.8|17874.8|17861.8|17857.8|677
1649168400000|2022-04-05 14:20:00|17868.3|17864.3|17873.8|17869.8|17878.3|17874.3|17855.3|17851.3|560
1649168700000|2022-04-05 14:25:00|17871.3|17867.3|17870.3|17866.3|17872.8|17868.8|17857.3|17853.3|187
1649169000000|2022-04-05 14:30:00|17871.3|17867.3|17857.8|17853.8|17880.3|17876.3|17854.3|17850.3|328
1649169300000|2022-04-05 14:35:00|17858.3|17854.3|17861.3|17857.3|17868.8|17864.8|17854.8|17850.8|367
1649169600000|2022-04-05 14:40:00|17861.8|17857.8|17879.3|17875.3|17880.8|17876.8|17861.8|17857.8|357
1649169900000|2022-04-05 14:45:00|17878.8|17874.8|17888.3|17884.3|17890.3|17886.3|17874.8|17870.8|327
1649170200000|2022-04-05 14:50:00|17888.8|17884.8|17911.8|17907.8|17917.8|17913.8|17888.8|17884.8|220
1649170500000|2022-04-05 14:55:00|17909.8|17905.8|17900.8|17896.8|17915.3|17911.3|17897.8|17893.8|123
1649170800000|2022-04-05 15:00:00|17903.8|17899.8|17903.3|17899.3|17908.8|17904.8|17892.3|17888.3|134
1649171100000|2022-04-05 15:05:00|17905.8|17901.8|17895.3|17891.3|17907.3|17903.3|17887.3|17883.3|166
1649171400000|2022-04-05 15:10:00|17896.8|17892.8|17897.8|17893.8|17900.3|17896.3|17891.8|17887.8|39
1649171700000|2022-04-05 15:15:00|17897.3|17893.3|17884.8|17880.8|17899.3|17895.3|17881.3|17877.3|109
1649172000000|2022-04-05 15:20:00|17885.8|17881.8|17879.3|17875.3|17894.3|17890.3|17877.8|17873.8|73
1649172300000|2022-04-05 15:25:00|17878.8|17874.8|17882.8|17878.8|17885.3|17881.3|17870.8|17866.8|178
1649172600000|2022-04-05 15:30:00|17878.8|17874.8|17892.8|17888.8|17892.8|17888.8|17878.8|17874.8|73
1649172900000|2022-04-05 15:35:00|17891.3|17887.3|17871.3|17867.3|17896.8|17892.8|17868.8|17864.8|111
1649173200000|2022-04-05 15:40:00|17871.8|17867.8|17880.8|17876.8|17881.8|17877.8|17871.3|17867.3|89
1649173500000|2022-04-05 15:45:00|17879.8|17875.8|17872.8|17868.8|17879.8|17875.8|17868.8|17864.8|114
1649173800000|2022-04-05 15:50:00|17872.3|17868.3|17862.8|17858.8|17876.8|17872.8|17861.8|17857.8|91
1649174100000|2022-04-05 15:55:00|17862.3|17858.3|17860.8|17856.8|17867.3|17863.3|17859.3|17855.3|91
1649174400000|2022-04-05 16:00:00|17859.8|17855.8|17858.3|17854.3|17864.3|17860.3|17853.8|17849.8|104
1649174700000|2022-04-05 16:05:00|17861.3|17857.3|17858.3|17854.3|17865.3|17861.3|17856.3|17852.3|172
1649175000000|2022-04-05 16:10:00|17859.8|17855.8|17862.3|17858.3|17865.8|17861.8|17857.3|17853.3|87
1649175300000|2022-04-05 16:15:00|17860.8|17856.8|17852.3|17848.3|17862.3|17858.3|17852.3|17848.3|103
1649175600000|2022-04-05 16:20:00|17853.8|17849.8|17846.8|17842.8|17855.8|17851.8|17837.8|17833.8|264
1649175900000|2022-04-05 16:25:00|17846.3|17842.3|17839.3|17835.3|17848.3|17844.3|17839.3|17835.3|135
1649176200000|2022-04-05 16:30:00|17839.8|17835.8|17841.8|17837.8|17845.3|17841.3|17834.8|17830.8|97
1649176500000|2022-04-05 16:35:00|17842.3|17838.3|17861.3|17857.3|17862.3|17858.3|17838.8|17834.8|137
1649176800000|2022-04-05 16:40:00|17860.8|17856.8|17853.3|17849.3|17863.8|17859.8|17853.3|17849.3|130
1649177100000|2022-04-05 16:45:00|17854.8|17850.8|17858.8|17854.8|17860.8|17856.8|17854.3|17850.3|61
1649177400000|2022-04-05 16:50:00|17860.8|17856.8|17867.3|17863.3|17870.8|17866.8|17860.8|17856.8|106
1649177700000|2022-04-05 16:55:00|17869.3|17865.3|17870.3|17866.3|17871.3|17867.3|17866.3|17862.3|100
1649178000000|2022-04-05 17:00:00|17869.8|17865.8|17870.3|17866.3|17870.8|17866.8|17866.3|17862.3|53
1649178300000|2022-04-05 17:05:00|17867.3|17863.3|17879.8|17875.8|17879.8|17875.8|17867.3|17863.3|510
1649178600000|2022-04-05 17:10:00|17880.8|17876.8|17877.8|17873.8|17883.3|17879.3|17877.3|17873.3|86
1649178900000|2022-04-05 17:15:00|17879.3|17875.3|17888.8|17884.8|17892.8|17888.8|17877.8|17873.8|64
1649179200000|2022-04-05 17:20:00|17883.3|17879.3|17887.3|17883.3|17887.3|17883.3|17880.3|17876.3|45
1649179500000|2022-04-05 17:25:00|17885.3|17881.3|17887.8|17883.8|17893.3|17889.3|17882.8|17878.8|99
1649179800000|2022-04-05 17:30:00|17888.8|17884.8|17876.3|17872.3|17894.8|17890.8|17871.8|17867.8|60
1649180100000|2022-04-05 17:35:00|17873.8|17869.8|17870.8|17866.8|17878.8|17874.8|17869.8|17865.8|93
1649180400000|2022-04-05 17:40:00|17869.3|17865.3|17860.3|17856.3|17869.3|17865.3|17855.8|17851.8|222
1649180700000|2022-04-05 17:45:00|17858.3|17854.3|17855.3|17851.3|17860.8|17856.8|17854.8|17850.8|73
1649181000000|2022-04-05 17:50:00|17854.8|17850.8|17852.3|17848.3|17857.8|17853.8|17848.8|17844.8|58
1649181300000|2022-04-05 17:55:00|17850.8|17846.8|17853.8|17849.8|17857.3|17853.3|17850.8|17846.8|46
1649181600000|2022-04-05 18:00:00|17854.3|17850.3|17852.8|17848.8|17857.3|17853.3|17850.3|17846.3|67
1649181900000|2022-04-05 18:05:00|17854.8|17850.8|17857.8|17853.8|17859.8|17855.8|17854.8|17850.8|79
1649182200000|2022-04-05 18:10:00|17857.3|17853.3|17863.3|17859.3|17864.3|17860.3|17853.3|17849.3|57
1649182500000|2022-04-05 18:15:00|17860.8|17856.8|17870.8|17866.8|17873.3|17869.3|17859.8|17855.8|79
1649182800000|2022-04-05 18:20:00|17876.3|17872.3|17872.8|17868.8|17882.3|17878.3|17869.3|17865.3|72
1649183100000|2022-04-05 18:25:00|17877.3|17873.3|17858.8|17854.8|17881.3|17877.3|17858.8|17854.8|68
1649183400000|2022-04-05 18:30:00|17861.8|17857.8|17860.3|17856.3|17863.3|17859.3|17855.8|17851.8|38
1649183700000|2022-04-05 18:35:00|17861.8|17857.8|17855.3|17851.3|17871.8|17867.8|17855.3|17851.3|57
1649184000000|2022-04-05 18:40:00|17856.3|17852.3|17876.3|17872.3|17876.8|17872.8|17856.3|17852.3|38
1649184300000|2022-04-05 18:45:00|17874.3|17870.3|17872.8|17868.8|17879.8|17875.8|17865.8|17861.8|73
1649184600000|2022-04-05 18:50:00|17874.8|17870.8|17867.8|17863.8|17879.3|17875.3|17867.8|17863.8|60
1649184900000|2022-04-05 18:55:00|17870.8|17866.8|17854.8|17850.8|17873.3|17869.3|17854.8|17850.8|72
1649185200000|2022-04-05 19:00:00|17855.8|17851.8|17849.8|17845.8|17861.3|17857.3|17848.3|17844.3|68
1649185500000|2022-04-05 19:05:00|17848.3|17844.3|17841.8|17837.8|17848.3|17844.3|17839.8|17835.8|198
1649185800000|2022-04-05 19:10:00|17842.8|17838.8|17830.3|17826.3|17844.3|17840.3|17827.8|17823.8|150
1649186100000|2022-04-05 19:15:00|17829.8|17825.8|17829.8|17825.8|17836.3|17832.3|17829.3|17825.3|63
1649186400000|2022-04-05 19:20:00|17828.8|17824.8|17841.8|17837.8|17841.8|17837.8|17826.3|17822.3|305
1649186700000|2022-04-05 19:25:00|17841.3|17837.3|17831.3|17827.3|17841.8|17837.8|17829.3|17825.3|160
1649187000000|2022-04-05 19:30:00|17829.8|17825.8|17816.3|17812.3|17831.3|17827.3|17813.3|17809.3|243
1649187300000|2022-04-05 19:35:00|17815.8|17811.8|17815.8|17811.8|17822.3|17818.3|17812.3|17808.3|160
1649187600000|2022-04-05 19:40:00|17819.3|17815.3|17826.3|17822.3|17826.3|17822.3|17812.3|17808.3|104
1649187900000|2022-04-05 19:45:00|17827.3|17823.3|17816.3|17812.3|17830.8|17826.8|17810.3|17806.3|203
1649188200000|2022-04-05 19:50:00|17814.8|17810.8|17829.8|17825.8|17835.3|17831.3|17812.3|17808.3|434
1649188500000|2022-04-05 19:55:00|17830.8|17826.8|17846.8|17842.8|17848.8|17844.8|17830.3|17826.3|578
1649188800000|2022-04-05 20:00:00|17846.3|17842.3|17829.3|17825.3|17848.3|17844.3|17824.3|17820.3|38
1649189100000|2022-04-05 20:05:00|17830.3|17826.3|17839.3|17835.3|17839.3|17835.3|17830.3|17826.3|63
1649189400000|2022-04-05 20:10:00|17841.3|17837.3|17837.8|17833.8|17842.3|17838.3|17837.8|17833.8|18
1649189700000|2022-04-05 20:15:00|17836.8|17832.8|17837.3|17833.3|17837.3|17833.3|17836.8|17832.8|2
1649190000000|2022-04-05 20:20:00|17838.8|17834.8|17841.8|17837.8|17841.8|17837.8|17838.8|17834.8|15
1649190300000|2022-04-05 20:25:00|17843.8|17839.8|17844.8|17840.8|17844.8|17840.8|17838.3|17834.3|38
1649190600000|2022-04-05 20:30:00|17845.8|17841.8|17846.3|17842.3|17847.8|17843.8|17845.3|17841.3|21
1649190900000|2022-04-05 20:35:00|17848.8|17844.8|17849.3|17845.3|17849.3|17845.3|17845.3|17841.3|8
1649191200000|2022-04-05 20:40:00|17846.8|17842.8|17846.8|17842.8|17852.3|17848.3|17846.8|17842.8|22
1649191500000|2022-04-05 20:45:00|17851.3|17847.3|17843.8|17839.8|17851.3|17847.3|17837.3|17833.3|136
1649191800000|2022-04-05 20:50:00|17844.8|17840.8|17847.3|17843.3|17851.8|17847.8|17839.8|17835.8|106
1649192100000|2022-04-05 20:55:00|17847.8|17843.8|17848.8|17844.8|17850.8|17846.8|17841.8|17837.8|28
1649193000000|2022-04-05 21:10:00|17855.8|17837.8|17855.8|17837.8|17855.8|17837.8|17855.8|17837.8|9637603
1649193300000|2022-04-05 21:15:00|17855.9|17837.9|17856.4|17838.4|17856.7|17838.7|17855.3|17837.3|0
1649193600000|2022-04-05 21:20:00|17856.3|17838.3|17856.9|17838.9|17857.2|17839.2|17855.4|17837.4|0
1649193900000|2022-04-05 21:25:00|17857.1|17839.1|17857.7|17839.7|17858.2|17840.2|17855.9|17837.9|0
1649194200000|2022-04-05 21:30:00|17857.8|17839.8|17856.5|17838.5|17857.9|17839.9|17855.4|17837.4|0
1649194500000|2022-04-05 21:35:00|17859.2|17841.2|17858.2|17840.2|17859.2|17841.2|17858.1|17840.1|0
1649194800000|2022-04-05 21:40:00|17858.3|17840.3|17858.1|17840.1|17858.4|17840.4|17858.1|17840.1|0
1649195100000|2022-04-05 21:45:00|17858|17840|17857.2|17839.2|17858|17840|17857.1|17839.1|0
1649195400000|2022-04-05 21:50:00|17857|17839|17856.9|17838.9|17857|17839|17856.9|17838.9|0
1649195700000|2022-04-05 21:55:00|17857|17839|17856.9|17838.9|17857.6|17839.6|17856.9|17838.9|0
1649196000000|2022-04-05 22:00:00|17854.4|17836.4|17851.3|17833.3|17855.8|17837.8|17851.3|17833.3|0
1649196300000|2022-04-05 22:05:00|17852|17834|17849.2|17831.2|17852|17834|17848.5|17830.5|0
1649196600000|2022-04-05 22:10:00|17849.9|17831.9|17847.1|17829.1|17849.9|17831.9|17847.1|17829.1|0
1649196900000|2022-04-05 22:15:00|17847.8|17829.8|17847.8|17829.8|17848.5|17830.5|17846.4|17828.4|0
1649197200000|2022-04-05 22:20:00|17848.1|17830.1|17843.7|17825.7|17848.5|17830.5|17843.7|17825.7|0
1649197500000|2022-04-05 22:25:00|17843.3|17825.3|17843|17825|17843.7|17825.7|17841.6|17823.6|0
1649197800000|2022-04-05 22:30:00|17844.4|17826.4|17847.8|17829.8|17848.5|17830.5|17844.4|17826.4|0
1649198100000|2022-04-05 22:35:00|17848.1|17830.1|17846.4|17828.4|17849.2|17831.2|17845|17827|0
1649198400000|2022-04-05 22:40:00|17847.1|17829.1|17849.2|17831.2|17850.6|17832.6|17847.1|17829.1|0
1649198700000|2022-04-05 22:45:00|17849.5|17831.5|17849.9|17831.9|17850.6|17832.6|17849.2|17831.2|0
1649199000000|2022-04-05 22:50:00|17850.6|17832.6|17851.3|17833.3|17852|17834|17849.9|17831.9|0
1649199300000|2022-04-05 22:55:00|17850.6|17832.6|17850.6|17832.6|17851.3|17833.3|17850.6|17832.6|0
1649199600000|2022-04-05 23:00:00|17850.9|17832.9|17850.6|17832.6|17852|17834|17849.9|17831.9|0
1649199900000|2022-04-05 23:05:00|17849.9|17831.9|17847.1|17829.1|17849.9|17831.9|17847.1|17829.1|0
1649200200000|2022-04-05 23:10:00|17847.8|17829.8|17845.7|17827.7|17847.8|17829.8|17845.7|17827.7|0
1649200500000|2022-04-05 23:15:00|17845.4|17827.4|17847.1|17829.1|17847.1|17829.1|17845|17827|0
1649200800000|2022-04-05 23:20:00|17847.8|17829.8|17846.4|17828.4|17847.8|17829.8|17846.4|17828.4|0
1649201100000|2022-04-05 23:25:00|17845.7|17827.7|17845|17827|17846.4|17828.4|17844.3|17826.3|0
1649201400000|2022-04-05 23:30:00|17845.7|17827.7|17847.1|17829.1|17847.1|17829.1|17845.7|17827.7|0
1649201700000|2022-04-05 23:35:00|17847.8|17829.8|17847.1|17829.1|17847.8|17829.8|17846.4|17828.4|0
1649202000000|2022-04-05 23:40:00|17847.5|17829.5|17853.4|17835.4|17853.7|17835.7|17847.5|17829.5|0
1649202300000|2022-04-05 23:45:00|17852.7|17834.7|17849.3|17831.3|17853.4|17835.4|17849.2|17831.2|0
1649202600000|2022-04-05 23:50:00|17850|17832|17850|17832|17851.4|17833.4|17849.3|17831.3|0
1649202900000|2022-04-05 23:55:00|17849.3|17831.3|17846.5|17828.5|17849.3|17831.3|17844.5|17826.5|0
1649203200000|2022-04-06 00:00:00|17845.8|17827.8|17841|17823|17845.8|17827.8|17839.6|17821.6|0
1649203500000|2022-04-06 00:05:00|17840.3|17822.3|17849.3|17831.3|17850.7|17832.7|17838.9|17820.9|0
1649203800000|2022-04-06 00:10:00|17850|17832|17851.4|17833.4|17853.5|17835.5|17850|17832|0
1649204100000|2022-04-06 00:15:00|17851|17833|17846.2|17828.2|17853.5|17835.5|17844.5|17826.5|0
1649204400000|2022-04-06 00:20:00|17847.1|17829.1|17840.4|17822.4|17847.4|17829.4|17839.1|17821.1|0
1649204700000|2022-04-06 00:25:00|17840.1|17822.1|17835.4|17817.4|17844.9|17826.9|17835.1|17817.1|0
1649205000000|2022-04-06 00:30:00|17835.1|17817.1|17828.9|17810.9|17835.1|17817.1|17828.9|17810.9|0
1649205300000|2022-04-06 00:35:00|17828.6|17810.6|17829.6|17811.6|17829.6|17811.6|17823.4|17805.4|0
1649205600000|2022-04-06 00:40:00|17829.8|17811.8|17823.4|17805.4|17830.3|17812.3|17823.1|17805.1|0
1649205900000|2022-04-06 00:45:00|17823.3|17805.3|17819.4|17801.4|17823.3|17805.3|17814.3|17796.3|0
1649206200000|2022-04-06 00:50:00|17819.2|17801.2|17816.1|17798.1|17819.4|17801.4|17816.1|17798.1|0
1649206500000|2022-04-06 00:55:00|17816.5|17798.5|17805.2|17787.2|17816.8|17798.8|17805.2|17787.2|0
1649206800000|2022-04-06 01:00:00|17810.8|17806.8|17812.3|17808.3|17817.3|17813.3|17804.8|17800.8|192
1649207100000|2022-04-06 01:05:00|17813.8|17809.8|17802.8|17798.8|17816.3|17812.3|17800.8|17796.8|287
1649207400000|2022-04-06 01:10:00|17803.8|17799.8|17805.3|17801.3|17811.8|17807.8|17795.8|17791.8|232
1649207700000|2022-04-06 01:15:00|17802.8|17798.8|17816.3|17812.3|17821.3|17817.3|17802.8|17798.8|206
1649208000000|2022-04-06 01:20:00|17819.8|17815.8|17821.3|17817.3|17827.8|17823.8|17814.8|17810.8|180
1649208300000|2022-04-06 01:25:00|17822.8|17818.8|17811.8|17807.8|17825.8|17821.8|17811.8|17807.8|65
1649208600000|2022-04-06 01:30:00|17807.8|17803.8|17798.3|17794.3|17814.3|17810.3|17793.3|17789.3|198
1649208900000|2022-04-06 01:35:00|17799.8|17795.8|17802.8|17798.8|17806.8|17802.8|17790.8|17786.8|324
1649209200000|2022-04-06 01:40:00|17805.8|17801.8|17802.8|17798.8|17805.8|17801.8|17798.3|17794.3|131
1649209500000|2022-04-06 01:45:00|17800.8|17796.8|17797.3|17793.3|17804.3|17800.3|17796.8|17792.8|63
1649209800000|2022-04-06 01:50:00|17798.3|17794.3|17797.8|17793.8|17800.3|17796.3|17794.3|17790.3|53
1649210100000|2022-04-06 01:55:00|17796.8|17792.8|17785.3|17781.3|17796.8|17792.8|17783.3|17779.3|176
1649210400000|2022-04-06 02:00:00|17786.3|17782.3|17778.8|17774.8|17787.3|17783.3|17778.3|17774.3|173
1649210700000|2022-04-06 02:05:00|17779.3|17775.3|17780.8|17776.8|17781.8|17777.8|17778.3|17774.3|135
1649211000000|2022-04-06 02:10:00|17779.3|17775.3|17781.8|17777.8|17785.3|17781.3|17778.3|17774.3|198
1649211300000|2022-04-06 02:15:00|17780.8|17776.8|17763.8|17759.8|17781.8|17777.8|17761.3|17757.3|387
1649211600000|2022-04-06 02:20:00|17764.3|17760.3|17762.8|17758.8|17766.3|17762.3|17759.8|17755.8|129
1649211900000|2022-04-06 02:25:00|17761.8|17757.8|17787.8|17783.8|17787.8|17783.8|17761.3|17757.3|194
1649212200000|2022-04-06 02:30:00|17783.8|17779.8|17785.3|17781.3|17788.8|17784.8|17783.3|17779.3|44
1649212500000|2022-04-06 02:35:00|17785.8|17781.8|17790.3|17786.3|17790.3|17786.3|17782.3|17778.3|147
1649212800000|2022-04-06 02:40:00|17788.3|17784.3|17784.3|17780.3|17788.3|17784.3|17783.3|17779.3|45
1649213100000|2022-04-06 02:45:00|17783.3|17779.3|17786.8|17782.8|17796.8|17792.8|17783.3|17779.3|196
1649213400000|2022-04-06 02:50:00|17787.8|17783.8|17796.3|17792.3|17799.8|17795.8|17786.3|17782.3|122
1649213700000|2022-04-06 02:55:00|17795.3|17791.3|17798.3|17794.3|17799.3|17795.3|17792.3|17788.3|55
1649214000000|2022-04-06 03:00:00|17797.8|17793.8|17790.8|17786.8|17797.8|17793.8|17789.8|17785.8|80
1649214300000|2022-04-06 03:05:00|17787.8|17783.8|17794.3|17790.3|17795.8|17791.8|17787.3|17783.3|36
1649214600000|2022-04-06 03:10:00|17796.3|17792.3|17792.8|17788.8|17797.8|17793.8|17791.3|17787.3|97
1649214900000|2022-04-06 03:15:00|17793.8|17789.8|17799.8|17795.8|17799.8|17795.8|17788.3|17784.3|128
1649215200000|2022-04-06 03:20:00|17799.3|17795.3|17802.3|17798.3|17805.3|17801.3|17797.8|17793.8|207
1649215500000|2022-04-06 03:25:00|17801.8|17797.8|17800.3|17796.3|17804.3|17800.3|17799.8|17795.8|63
1649215800000|2022-04-06 03:30:00|17799.8|17795.8|17811.8|17807.8|17820.8|17816.8|17797.8|17793.8|296
1649216100000|2022-04-06 03:35:00|17812.8|17808.8|17799.1|17795.1|17816.8|17812.8|17788.3|17784.3|408
1649216400000|2022-04-06 03:40:00|17800.6|17796.6|17797.6|17793.6|17800.6|17796.6|17793.6|17789.6|217
1649216700000|2022-04-06 03:45:00|17798.6|17794.6|17843.6|17839.6|17858.6|17854.6|17798.6|17794.6|4282
1649217000000|2022-04-06 03:50:00|17841.6|17837.6|17846.1|17842.1|17877.6|17873.6|17839.1|17835.1|1966
1649217300000|2022-04-06 03:55:00|17845.1|17841.1|17839.7|17835.7|17845.1|17841.1|17825.6|17821.6|1710
1649217600000|2022-04-06 04:00:00|17838.2|17834.2|17860.7|17856.7|17861.7|17857.7|17830.7|17826.7|1065
1649217900000|2022-04-06 04:05:00|17859.7|17855.7|17859.7|17855.7|17866.7|17862.7|17852.7|17848.7|674
1649218200000|2022-04-06 04:10:00|17858.7|17854.7|17842.7|17838.7|17860.2|17856.2|17840.7|17836.7|625
1649218500000|2022-04-06 04:15:00|17840.7|17836.7|17828.7|17824.7|17844.2|17840.2|17819.7|17815.7|921
1649218800000|2022-04-06 04:20:00|17829.2|17825.2|17826.2|17822.2|17837.7|17833.7|17822.7|17818.7|458
1649219100000|2022-04-06 04:25:00|17825.2|17821.2|17812.7|17808.7|17826.2|17822.2|17810.2|17806.2|636
1649219400000|2022-04-06 04:30:00|17811.7|17807.7|17806.7|17802.7|17817.2|17813.2|17799.2|17795.2|1528
1649219700000|2022-04-06 04:35:00|17804.7|17800.7|17816.2|17812.2|17827.7|17823.7|17803.2|17799.2|697
1649220000000|2022-04-06 04:40:00|17817.2|17813.2|17825.7|17821.7|17827.7|17823.7|17808.2|17804.2|461
1649220300000|2022-04-06 04:45:00|17826.2|17822.2|17832|17828|17840|17836|17821.2|17817.2|512
1649220600000|2022-04-06 04:50:00|17831.7|17827.7|17820.2|17816.2|17834.5|17830.5|17820.2|17816.2|305
1649220900000|2022-04-06 04:55:00|17820|17816|17819.5|17815.5|17827.5|17823.5|17814.7|17810.7|303
1649221200000|2022-04-06 05:00:00|17819.2|17815.2|17820|17816|17832.2|17828.2|17817|17813|432
1649221500000|2022-04-06 05:05:00|17819.7|17815.7|17786|17782|17821.7|17817.7|17784.2|17780.2|786
1649221800000|2022-04-06 05:10:00|17785.7|17781.7|17797.5|17793.5|17802.2|17798.2|17775.5|17771.5|819
1649222100000|2022-04-06 05:15:00|17797.7|17793.7|17793.5|17789.5|17809.5|17805.5|17788.2|17784.2|610
1649222400000|2022-04-06 05:20:00|17793.7|17789.7|17798.7|17794.7|17803.7|17799.7|17784.2|17780.2|411
1649222700000|2022-04-06 05:25:00|17799|17795|17806.5|17802.5|17807|17803|17797|17793|328
1649223000000|2022-04-06 05:30:00|17807.2|17803.2|17801|17797|17812.5|17808.5|17795.2|17791.2|345
1649223300000|2022-04-06 05:35:00|17801.2|17797.2|17816.5|17812.5|17821.2|17817.2|17797.7|17793.7|408
1649223600000|2022-04-06 05:40:00|17816.7|17812.7|17816.7|17812.7|17820.7|17816.7|17807.2|17803.2|238
1649223900000|2022-04-06 05:45:00|17817|17813|17817|17813|17824.2|17820.2|17806.7|17802.7|337
1649224200000|2022-04-06 05:50:00|17817.2|17813.2|17819.7|17815.7|17823.5|17819.5|17813.5|17809.5|207
1649224500000|2022-04-06 05:55:00|17820|17816|17810.5|17806.5|17821.7|17817.7|17806.2|17802.2|352
1649224800000|2022-04-06 06:00:00|17810.7|17806.7|17809.5|17805.5|17818.5|17814.5|17806.2|17802.2|243
1649225100000|2022-04-06 06:05:00|17809.7|17805.7|17810.2|17806.2|17813.2|17809.2|17802.2|17798.2|372
1649225400000|2022-04-06 06:10:00|17810|17806|17811|17807|17818.5|17814.5|17804.2|17800.2|204
1649225700000|2022-04-06 06:15:00|17810.7|17806.7|17815.2|17811.2|17818|17814|17804.7|17800.7|285
1649226000000|2022-04-06 06:20:00|17815.5|17811.5|17815.2|17811.2|17821.2|17817.2|17812.5|17808.5|337
1649226300000|2022-04-06 06:25:00|17815.5|17811.5|17861.2|17857.2|17863|17859|17814.5|17810.5|992
1649226600000|2022-04-06 06:30:00|17861|17857|17862|17858|17869.2|17865.2|17849.5|17845.5|752
1649226900000|2022-04-06 06:35:00|17862.2|17858.2|17857|17853|17866.7|17862.7|17853.7|17849.7|440
1649227200000|2022-04-06 06:40:00|17856|17852|17853.5|17849.5|17862.5|17858.5|17853.2|17849.2|412
1649227500000|2022-04-06 06:45:00|17853.7|17849.7|17875.5|17871.5|17875.7|17871.7|17845.7|17841.7|861
1649227800000|2022-04-06 06:50:00|17875.2|17871.2|17869.2|17865.2|17879.7|17875.7|17866.7|17862.7|595
1649228100000|2022-04-06 06:55:00|17868.7|17864.7|17858.2|17854.2|17871.5|17867.5|17858.2|17854.2|368
1649228400000|2022-04-06 07:00:00|17858|17854|17873.7|17869.7|17885.2|17881.2|17857.5|17853.5|947
1649228700000|2022-04-06 07:05:00|17874|17870|17883|17879|17888|17884|17865|17861|509
1649229000000|2022-04-06 07:10:00|17882.7|17878.7|17894.2|17890.2|17900.2|17896.2|17877.7|17873.7|721
1649229300000|2022-04-06 07:15:00|17894.7|17890.7|17883.2|17879.2|17900.7|17896.7|17876.7|17872.7|787
1649229600000|2022-04-06 07:20:00|17883.7|17879.7|17874.7|17870.7|17887.5|17883.5|17873.5|17869.5|426
1649229900000|2022-04-06 07:25:00|17875|17871|17851.5|17847.5|17875|17871|17851.5|17847.5|476
1649230200000|2022-04-06 07:30:00|17851.2|17847.2|17817.5|17813.5|17866.2|17862.2|17814.7|17810.7|784
1649230500000|2022-04-06 07:35:00|17817.2|17813.2|17819.5|17815.5|17825.5|17821.5|17808.2|17804.2|855
1649230800000|2022-04-06 07:40:00|17819.7|17815.7|17825.7|17821.7|17834.7|17830.7|17818.7|17814.7|707
1649231100000|2022-04-06 07:45:00|17826|17822|17815|17811|17829|17825|17811.2|17807.2|859
1649231400000|2022-04-06 07:50:00|17814.5|17810.5|17801.2|17797.2|17820.2|17816.2|17797.7|17793.7|1785
1649231700000|2022-04-06 07:55:00|17801.5|17797.5|17781.5|17777.5|17806|17802|17779.2|17775.2|886
1649232000000|2022-04-06 08:00:00|17781.2|17777.2|17806.2|17802.2|17808|17804|17777.5|17773.5|1078
1649232300000|2022-04-06 08:05:00|17806.7|17802.7|17811|17807|17813.7|17809.7|17799|17795|530
1649232600000|2022-04-06 08:10:00|17810.5|17806.5|17820.5|17816.5|17823|17819|17803.5|17799.5|637
1649232900000|2022-04-06 08:15:00|17820.7|17816.7|17813.7|17809.7|17833.5|17829.5|17810.5|17806.5|445
1649233200000|2022-04-06 08:20:00|17813.5|17809.5|17805.2|17801.2|17818.5|17814.5|17799.2|17795.2|401
1649233500000|2022-04-06 08:25:00|17805|17801|17815.5|17811.5|17815.5|17811.5|17794.5|17790.5|486
1649233800000|2022-04-06 08:30:00|17815.2|17811.2|17805|17801|17821.2|17817.2|17801.2|17797.2|565
1649234100000|2022-04-06 08:35:00|17804.7|17800.7|17803.5|17799.5|17812.5|17808.5|17794.5|17790.5|452
1649234400000|2022-04-06 08:40:00|17803.7|17799.7|17797|17793|17809.5|17805.5|17792.2|17788.2|428
1649234700000|2022-04-06 08:45:00|17796.7|17792.7|17806.7|17802.7|17820|17816|17795|17791|630
1649235000000|2022-04-06 08:50:00|17807|17803|17824.5|17820.5|17829|17825|17807|17803|516
1649235300000|2022-04-06 08:55:00|17824.2|17820.2|17829.5|17825.5|17833.7|17829.7|17814.7|17810.7|429
1649235600000|2022-04-06 09:00:00|17829.7|17825.7|17822.5|17818.5|17847.2|17843.2|17820.7|17816.7|1204
1649235900000|2022-04-06 09:05:00|17822.2|17818.2|17822.2|17818.2|17832.2|17828.2|17812.5|17808.5|959
1649236200000|2022-04-06 09:10:00|17822.5|17818.5|17810.2|17806.2|17830.2|17826.2|17808.2|17804.2|650
1649236500000|2022-04-06 09:15:00|17810|17806|17818.5|17814.5|17822.2|17818.2|17801|17797|605
1649236800000|2022-04-06 09:20:00|17818.7|17814.7|17811.5|17807.5|17823.7|17819.7|17809|17805|467
1649237100000|2022-04-06 09:25:00|17811.7|17807.7|17788.7|17784.7|17813.7|17809.7|17781.7|17777.7|735
1649237400000|2022-04-06 09:30:00|17791.2|17787.2|17823.2|17819.2|17835.2|17831.2|17790.2|17786.2|1047
1649237700000|2022-04-06 09:35:00|17824.2|17820.2|17809|17805|17824.5|17820.5|17804.7|17800.7|926
1649238000000|2022-04-06 09:40:00|17809.5|17805.5|17813|17809|17817|17813|17807.2|17803.2|1075
1649238300000|2022-04-06 09:45:00|17813.2|17809.2|17805.2|17801.2|17818|17814|17800|17796|1171
1649238600000|2022-04-06 09:50:00|17805|17801|17815|17811|17815.2|17811.2|17799.7|17795.7|1170
1649238900000|2022-04-06 09:55:00|17814.7|17810.7|17805.5|17801.5|17814.7|17810.7|17803.2|17799.2|1727
1649239200000|2022-04-06 10:00:00|17804.7|17800.7|17803.2|17799.2|17809.5|17805.5|17801.2|17797.2|214
1649239500000|2022-04-06 10:05:00|17803.5|17799.5|17803.2|17799.2|17808.2|17804.2|17797.2|17793.2|113
1649239800000|2022-04-06 10:10:00|17810.5|17792.5|17788.2|17770.2|17811.1|17793.1|17784.4|17766.4|10138298
1649240100000|2022-04-06 10:15:00|17786.3|17768.3|17781.7|17763.7|17792.7|17774.7|17777.3|17759.3|0
1649240400000|2022-04-06 10:20:00|17783.5|17765.5|17792.4|17774.4|17792.4|17774.4|17773.5|17755.5|0
1649240700000|2022-04-06 10:25:00|17792|17774|17801|17783|17803.2|17785.2|17789.1|17771.1|0
1649241000000|2022-04-06 10:30:00|17800.6|17782.6|17790.6|17772.6|17801|17783|17784.8|17766.8|0
1649241300000|2022-04-06 10:35:00|17790.5|17772.5|17782.9|17764.9|17792.9|17774.9|17779.9|17761.9|0
1649241600000|2022-04-06 10:40:00|17787.2|17783.2|17791.5|17787.5|17796.5|17792.5|17785.5|17781.5|135
1649241900000|2022-04-06 10:45:00|17790.7|17786.7|17784.5|17780.5|17790.7|17786.7|17783|17779|109
1649242200000|2022-04-06 10:50:00|17785|17781|17790.2|17786.2|17790.5|17786.5|17779.2|17775.2|81
1649242500000|2022-04-06 10:55:00|17790|17786|17789.2|17785.2|17791.2|17787.2|17785.5|17781.5|28
1649242800000|2022-04-06 11:00:00|17789|17785|17785.5|17781.5|17790.7|17786.7|17784.5|17780.5|39
1649243100000|2022-04-06 11:05:00|17785.7|17781.7|17776.5|17772.5|17787|17783|17775.2|17771.2|69
1649243400000|2022-04-06 11:10:00|17777.2|17773.2|17767.5|17763.5|17777.2|17773.2|17767|17763|95
1649243700000|2022-04-06 11:15:00|17766.7|17762.7|17766.7|17762.7|17770.2|17766.2|17765.7|17761.7|26
1649244000000|2022-04-06 11:20:00|17767.2|17763.2|17747.2|17743.2|17768.7|17764.7|17747.2|17743.2|132
1649244300000|2022-04-06 11:25:00|17747.7|17743.7|17757.2|17753.2|17763.7|17759.7|17745.7|17741.7|75
1649244600000|2022-04-06 11:30:00|17751.2|17747.2|17761.2|17757.2|17761.2|17757.2|17751.2|17747.2|25
1649244900000|2022-04-06 11:35:00|17762.2|17758.2|17764.7|17760.7|17768.2|17764.2|17762.2|17758.2|82
1649245200000|2022-04-06 11:40:00|17766.2|17762.2|17761.2|17757.2|17766.2|17762.2|17759.2|17755.2|3
1649245500000|2022-04-06 11:45:00|17761.7|17757.7|17758.2|17754.2|17766.2|17762.2|17755.7|17751.7|274
1649245800000|2022-04-06 11:50:00|17758.7|17754.7|17749.7|17745.7|17758.7|17754.7|17748.7|17744.7|106
1649246100000|2022-04-06 11:55:00|17750.2|17746.2|17750.7|17746.7|17752.2|17748.2|17747.7|17743.7|46
1649246400000|2022-04-06 12:00:00|17751.2|17747.2|17745.7|17741.7|17751.7|17747.7|17742.2|17738.2|83
1649246700000|2022-04-06 12:05:00|17746.2|17742.2|17751.7|17747.7|17751.7|17747.7|17744.7|17740.7|31
1649247000000|2022-04-06 12:10:00|17751.2|17747.2|17756.2|17752.2|17756.2|17752.2|17749.2|17745.2|34
1649247300000|2022-04-06 12:15:00|17756.7|17752.7|17750.2|17746.2|17756.7|17752.7|17749.2|17745.2|22
1649247600000|2022-04-06 12:20:00|17749.2|17745.2|17754.7|17750.7|17754.7|17750.7|17749.2|17745.2|46
1649247900000|2022-04-06 12:25:00|17754.2|17750.2|17749.7|17745.7|17755.7|17751.7|17748.2|17744.2|91
1649248200000|2022-04-06 12:30:00|17751.2|17747.2|17747.2|17743.2|17751.2|17747.2|17741.2|17737.2|72
1649248500000|2022-04-06 12:35:00|17748.2|17744.2|17746.7|17742.7|17750.2|17746.2|17744.2|17740.2|135
1649248800000|2022-04-06 12:40:00|17747.2|17743.2|17744.7|17740.7|17750.2|17746.2|17744.7|17740.7|32
1649249100000|2022-04-06 12:45:00|17746.2|17742.2|17744.2|17740.2|17746.2|17742.2|17744.2|17740.2|6
1649249400000|2022-04-06 12:50:00|17745.7|17741.7|17746.2|17742.2|17750.2|17746.2|17745.7|17741.7|28
1649249700000|2022-04-06 12:55:00|17744.7|17740.7|17754.7|17750.7|17757.7|17753.7|17744.7|17740.7|67
1649250000000|2022-04-06 13:00:00|17755.7|17751.7|17760.2|17756.2|17766.7|17762.7|17755.2|17751.2|112
1649250300000|2022-04-06 13:05:00|17763.7|17759.7|17762.7|17758.7|17763.7|17759.7|17757.7|17753.7|47
1649250600000|2022-04-06 13:10:00|17760.7|17756.7|17758.7|17754.7|17760.7|17756.7|17757.7|17753.7|13
1649250900000|2022-04-06 13:15:00|17762.2|17758.2|17759.2|17755.2|17762.2|17758.2|17757.2|17753.2|27
1649251200000|2022-04-06 13:20:00|17758.2|17754.2|17755.2|17751.2|17758.7|17754.7|17752.2|17748.2|72
1649251500000|2022-04-06 13:25:00|17753.7|17749.7|17758.2|17754.2|17760.7|17756.7|17753.7|17749.7|119
1649251800000|2022-04-06 13:30:00|17758.7|17754.7|17743.7|17739.7|17777.2|17773.2|17742.2|17738.2|495
1649252100000|2022-04-06 13:35:00|17742.7|17738.7|17714.2|17710.2|17743.7|17739.7|17704.7|17700.7|576
1649252400000|2022-04-06 13:40:00|17715.7|17711.7|17708.2|17704.2|17719.2|17715.2|17708.2|17704.2|276
1649252700000|2022-04-06 13:45:00|17710.7|17706.7|17711.2|17707.2|17726.2|17722.2|17710.2|17706.2|198
1649253000000|2022-04-06 13:50:00|17711.7|17707.7|17713.2|17709.2|17721.7|17717.7|17704.7|17700.7|343
1649253300000|2022-04-06 13:55:00|17712.7|17708.7|17695.2|17691.2|17716.7|17712.7|17694.7|17690.7|355
1649253600000|2022-04-06 14:00:00|17699.7|17695.7|17680.2|17676.2|17704.7|17700.7|17679.7|17675.7|470
1649253900000|2022-04-06 14:05:00|17681.2|17677.2|17678.7|17674.7|17687.2|17683.2|17672.2|17668.2|579
1649254200000|2022-04-06 14:10:00|17678.2|17674.2|17694.2|17690.2|17694.2|17690.2|17674.2|17670.2|167
1649254500000|2022-04-06 14:15:00|17693.7|17689.7|17699.7|17695.7|17711.7|17707.7|17693.2|17689.2|414
1649254800000|2022-04-06 14:20:00|17698.7|17694.7|17705.2|17701.2|17707.7|17703.7|17696.2|17692.2|138
1649255100000|2022-04-06 14:25:00|17703.2|17699.2|17704.2|17700.2|17715.7|17711.7|17703.2|17699.2|209
1649255400000|2022-04-06 14:30:00|17701.2|17697.2|17716.7|17712.7|17721.7|17717.7|17701.2|17697.2|255
1649255700000|2022-04-06 14:35:00|17715.7|17711.7|17723.2|17719.2|17728.2|17724.2|17714.2|17710.2|195
1649256000000|2022-04-06 14:40:00|17725.2|17721.2|17724.2|17720.2|17738.2|17734.2|17716.2|17712.2|158
1649256300000|2022-04-06 14:45:00|17724.7|17720.7|17713.2|17709.2|17727.7|17723.7|17708.7|17704.7|161
1649256600000|2022-04-06 14:50:00|17712.2|17708.2|17695.7|17691.7|17719.7|17715.7|17694.2|17690.2|296
1649256900000|2022-04-06 14:55:00|17696.7|17692.7|17698.2|17694.2|17703.2|17699.2|17693.7|17689.7|228
1649257200000|2022-04-06 15:00:00|17699.7|17695.7|17706.2|17702.2|17706.7|17702.7|17693.2|17689.2|179
1649257500000|2022-04-06 15:05:00|17705.7|17701.7|17677.2|17673.2|17708.2|17704.2|17677.2|17673.2|281
1649257800000|2022-04-06 15:10:00|17677.7|17673.7|17687.2|17683.2|17689.2|17685.2|17673.2|17669.2|166
1649258100000|2022-04-06 15:15:00|17688.2|17684.2|17679.7|17675.7|17694.2|17690.2|17677.2|17673.2|130
1649258400000|2022-04-06 15:20:00|17680.2|17676.2|17699.2|17695.2|17708.7|17704.7|17680.2|17676.2|207
1649258700000|2022-04-06 15:25:00|17696.7|17692.7|17696.2|17692.2|17702.2|17698.2|17691.2|17687.2|213
1649259000000|2022-04-06 15:30:00|17698.7|17694.7|17697.7|17693.7|17702.2|17698.2|17684.7|17680.7|258
1649259300000|2022-04-06 15:35:00|17696.7|17692.7|17691.7|17687.7|17703.2|17699.2|17688.2|17684.2|115
1649259600000|2022-04-06 15:40:00|17691.2|17687.2|17705.2|17701.2|17712.7|17708.7|17688.7|17684.7|204
1649259900000|2022-04-06 15:45:00|17710.2|17706.2|17718.2|17714.2|17721.2|17717.2|17704.7|17700.7|73
1649260200000|2022-04-06 15:50:00|17720.2|17716.2|17713.7|17709.7|17722.7|17718.7|17708.7|17704.7|155
1649260500000|2022-04-06 15:55:00|17718.2|17714.2|17714.2|17710.2|17724.2|17720.2|17712.2|17708.2|118
1649260800000|2022-04-06 16:00:00|17714.7|17710.7|17712.2|17708.2|17719.7|17715.7|17708.7|17704.7|52
1649261100000|2022-04-06 16:05:00|17712.7|17708.7|17705.7|17701.7|17719.7|17715.7|17705.7|17701.7|32
1649261400000|2022-04-06 16:10:00|17707.7|17703.7|17702.2|17698.2|17710.7|17706.7|17699.7|17695.7|39
1649261700000|2022-04-06 16:15:00|17699.7|17695.7|17696.7|17692.7|17703.2|17699.2|17695.2|17691.2|173
1649262000000|2022-04-06 16:20:00|17693.7|17689.7|17695.7|17691.7|17696.7|17692.7|17689.7|17685.7|103
1649262300000|2022-04-06 16:25:00|17695.2|17691.2|17694.2|17690.2|17705.7|17701.7|17694.2|17690.2|325
1649262600000|2022-04-06 16:30:00|17692.7|17688.7|17697.7|17693.7|17697.7|17693.7|17692.2|17688.2|29
1649262900000|2022-04-06 16:35:00|17696.2|17692.2|17691.2|17687.2|17697.7|17693.7|17691.2|17687.2|152
1649263200000|2022-04-06 16:40:00|17690.7|17686.7|17695.2|17691.2|17699.2|17695.2|17690.7|17686.7|70
1649263500000|2022-04-06 16:45:00|17696.7|17692.7|17694.7|17690.7|17696.7|17692.7|17689.2|17685.2|14
1649263800000|2022-04-06 16:50:00|17692.7|17688.7|17698.7|17694.7|17699.2|17695.2|17690.7|17686.7|46
1649264100000|2022-04-06 16:55:00|17701.7|17697.7|17704.7|17700.7|17706.2|17702.2|17699.7|17695.7|52
1649264400000|2022-04-06 17:00:00|17703.7|17699.7|17696.7|17692.7|17708.2|17704.2|17696.7|17692.7|30
1649264700000|2022-04-06 17:05:00|17702.2|17698.2|17707.2|17703.2|17708.2|17704.2|17701.7|17697.7|58
1649265000000|2022-04-06 17:10:00|17705.2|17701.2|17709.7|17705.7|17710.7|17706.7|17704.7|17700.7|97
1649265300000|2022-04-06 17:15:00|17709.2|17705.2|17712.2|17708.2|17716.2|17712.2|17708.7|17704.7|94
1649265600000|2022-04-06 17:20:00|17710.2|17706.2|17720.2|17716.2|17722.2|17718.2|17707.7|17703.7|136
1649265900000|2022-04-06 17:25:00|17718.2|17714.2|17716.7|17712.7|17720.7|17716.7|17714.2|17710.2|36
1649266200000|2022-04-06 17:30:00|17719.7|17715.7|17725.2|17721.2|17728.7|17724.7|17719.2|17715.2|57
1649266500000|2022-04-06 17:35:00|17726.2|17722.2|17725.7|17721.7|17727.7|17723.7|17719.2|17715.2|56
1649266800000|2022-04-06 17:40:00|17724.2|17720.2|17734.2|17730.2|17742.7|17738.7|17724.2|17720.2|90
1649267100000|2022-04-06 17:45:00|17732.7|17728.7|17727.7|17723.7|17733.7|17729.7|17718.7|17714.7|40
1649267400000|2022-04-06 17:50:00|17729.7|17725.7|17731.2|17727.2|17735.2|17731.2|17727.7|17723.7|29
1649267700000|2022-04-06 17:55:00|17726.2|17722.2|17720.7|17716.7|17732.7|17728.7|17720.7|17716.7|43
1649268000000|2022-04-06 18:00:00|17718.7|17714.7|17763.7|17759.7|17783.7|17779.7|17696.7|17692.7|446
1649268300000|2022-04-06 18:05:00|17752.2|17748.2|17700.2|17696.2|17753.7|17749.7|17693.2|17689.2|206
1649268600000|2022-04-06 18:10:00|17699.7|17695.7|17683.7|17679.7|17705.2|17701.2|17681.2|17677.2|361
1649268900000|2022-04-06 18:15:00|17682.7|17678.7|17661.7|17657.7|17682.7|17678.7|17647.7|17643.7|454
1649269200000|2022-04-06 18:20:00|17667.7|17663.7|17676.7|17672.7|17683.2|17679.2|17664.7|17660.7|92
1649269500000|2022-04-06 18:25:00|17676.2|17672.2|17683.7|17679.7|17690.7|17686.7|17671.7|17667.7|99
1649269800000|2022-04-06 18:30:00|17684.2|17680.2|17726.2|17722.2|17736.2|17732.2|17679.2|17675.2|395
1649270100000|2022-04-06 18:35:00|17732.2|17728.2|17711.7|17707.7|17737.7|17733.7|17711.2|17707.2|160
1649270400000|2022-04-06 18:40:00|17709.2|17705.2|17713.7|17709.7|17724.7|17720.7|17701.7|17697.7|101
1649270700000|2022-04-06 18:45:00|17723.7|17719.7|17707.7|17703.7|17729.2|17725.2|17707.7|17703.7|74
1649271000000|2022-04-06 18:50:00|17711.2|17707.2|17731.7|17727.7|17731.7|17727.7|17709.7|17705.7|69
1649271300000|2022-04-06 18:55:00|17725.7|17721.7|17744.7|17740.7|17747.2|17743.2|17725.7|17721.7|40
1649271600000|2022-04-06 19:00:00|17745.7|17741.7|17766.7|17762.7|17775.2|17771.2|17745.7|17741.7|182
1649271900000|2022-04-06 19:05:00|17761.2|17757.2|17740.7|17736.7|17765.7|17761.7|17732.7|17728.7|99
1649272200000|2022-04-06 19:10:00|17744.7|17740.7|17746.2|17742.2|17756.2|17752.2|17732.7|17728.7|128
1649272500000|2022-04-06 19:15:00|17749.7|17745.7|17726.2|17722.2|17755.2|17751.2|17726.2|17722.2|25
1649272800000|2022-04-06 19:20:00|17724.7|17720.7|17714.2|17710.2|17729.7|17725.7|17712.7|17708.7|64
1649273100000|2022-04-06 19:25:00|17710.7|17706.7|17696.7|17692.7|17715.7|17711.7|17695.7|17691.7|193
1649273400000|2022-04-06 19:30:00|17697.2|17693.2|17693.7|17689.7|17706.2|17702.2|17691.2|17687.2|156
1649273700000|2022-04-06 19:35:00|17695.7|17691.7|17716.7|17712.7|17716.7|17712.7|17693.7|17689.7|177
1649274000000|2022-04-06 19:40:00|17717.7|17713.7|17727.7|17723.7|17734.2|17730.2|17708.2|17704.2|194
1649274300000|2022-04-06 19:45:00|17726.7|17722.7|17737.7|17733.7|17751.2|17747.2|17724.7|17720.7|103
1649274600000|2022-04-06 19:50:00|17741.2|17737.2|17715.7|17711.7|17745.2|17741.2|17715.7|17711.7|87
1649274900000|2022-04-06 19:55:00|17716.2|17712.2|17723.2|17719.2|17746.2|17742.2|17716.2|17712.2|149
1649275200000|2022-04-06 20:00:00|17720.2|17716.2|17728.7|17724.7|17734.7|17730.7|17719.7|17715.7|33
1649275500000|2022-04-06 20:05:00|17730.7|17726.7|17731.7|17727.7|17734.7|17730.7|17727.2|17723.2|29
1649275800000|2022-04-06 20:10:00|17730.2|17726.2|17725.2|17721.2|17730.2|17726.2|17725.2|17721.2|5
1649276100000|2022-04-06 20:15:00|17720.7|17716.7|17718.2|17714.2|17720.7|17716.7|17712.2|17708.2|8
1649276400000|2022-04-06 20:20:00|17722.7|17718.7|17716.7|17712.7|17726.2|17722.2|17716.7|17712.7|18
1649276700000|2022-04-06 20:25:00|17720.7|17716.7|17721.2|17717.2|17721.2|17717.2|17720.7|17716.7|4
1649277000000|2022-04-06 20:30:00|17720.7|17716.7|17719.7|17715.7|17720.7|17716.7|17719.7|17715.7|4
1649277300000|2022-04-06 20:35:00|||||||||1
1649277600000|2022-04-06 20:40:00|17716.2|17712.2|17714.2|17710.2|17720.7|17716.7|17712.7|17708.7|37
1649277900000|2022-04-06 20:45:00|17713.7|17709.7|17711.7|17707.7|17720.7|17716.7|17708.7|17704.7|123
1649278200000|2022-04-06 20:50:00|17715.7|17711.7|17713.7|17709.7|17718.7|17714.7|17709.2|17705.2|122
1649278500000|2022-04-06 20:55:00|17708.7|17704.7|17708.7|17704.7|17711.2|17707.2|17708.7|17704.7|22
1649278800000|2022-04-06 21:00:00|17706.7|17702.7|17709.7|17705.7|17717.7|17713.7|17706.7|17702.7|21
1649279100000|2022-04-06 21:05:00|17709.2|17705.2|17709.2|17705.2|17709.2|17705.2|17709.2|17705.2|4
1649279400000|2022-04-06 21:10:00|17716.2|17698.2|17716.2|17698.2|17716.2|17698.2|17716.2|17698.2|10198687
1649279700000|2022-04-06 21:15:00|17716.3|17698.3|17716.3|17698.3|17716.4|17698.4|17716.2|17698.2|0
1649280000000|2022-04-06 21:20:00|17716.4|17698.4|17716.3|17698.3|17716.5|17698.5|17716.1|17698.1|0
1649280300000|2022-04-06 21:25:00|17716.4|17698.4|17716|17698|17716.6|17698.6|17716|17698|0
1649280600000|2022-04-06 21:30:00|17715.9|17697.9|17714.2|17696.2|17715.9|17697.9|17713.3|17695.3|0
1649280900000|2022-04-06 21:35:00|17714.4|17696.4|17714.2|17696.2|17714.6|17696.6|17714|17696|0
1649281200000|2022-04-06 21:40:00|17714.5|17696.5|17714.8|17696.8|17714.8|17696.8|17714.5|17696.5|0
1649281500000|2022-04-06 21:45:00|17715|17697|17715.9|17697.9|17715.9|17697.9|17714.6|17696.6|0
1649281800000|2022-04-06 21:50:00|17715|17697|17715.1|17697.1|17715.4|17697.4|17714.9|17696.9|0
1649282100000|2022-04-06 21:55:00|17715.2|17697.2|17715.4|17697.4|17715.4|17697.4|17714.6|17696.6|0
1649282400000|2022-04-06 22:00:00|17715.5|17697.5|17722.2|17704.2|17722.2|17704.2|17713.4|17695.4|0
1649282700000|2022-04-06 22:05:00|17722.8|17704.8|17725.6|17707.6|17727|17709|17721.5|17703.5|0
1649283000000|2022-04-06 22:10:00|17726.3|17708.3|17726.3|17708.3|17727|17709|17724.9|17706.9|0
1649283300000|2022-04-06 22:15:00|17727.7|17709.7|17724.2|17706.2|17729.1|17711.1|17724.2|17706.2|0
1649283600000|2022-04-06 22:20:00|17724.9|17706.9|17724.2|17706.2|17725.6|17707.6|17723.5|17705.5|0
1649283900000|2022-04-06 22:25:00|17724.9|17706.9|17724.2|17706.2|17724.9|17706.9|17722.2|17704.2|0
1649284200000|2022-04-06 22:30:00|17725.6|17707.6|17729.8|17711.8|17729.8|17711.8|17725.6|17707.6|0
1649284500000|2022-04-06 22:35:00|17730.1|17712.1|17728.4|17710.4|17730.5|17712.5|17727.7|17709.7|0
1649284800000|2022-04-06 22:40:00|17728.7|17710.7|17729.1|17711.1|17729.8|17711.8|17723.5|17705.5|0
1649285100000|2022-04-06 22:45:00|17729.4|17711.4|17727|17709|17729.8|17711.8|17727|17709|0
1649285400000|2022-04-06 22:50:00|17726.7|17708.7|17723.5|17705.5|17727.4|17709.4|17721.5|17703.5|0
1649285700000|2022-04-06 22:55:00|17722.8|17704.8|17724.9|17706.9|17726.3|17708.3|17722.8|17704.8|0
1649286000000|2022-04-06 23:00:00|17724.6|17706.6|17720.8|17702.8|17727|17709|17720.8|17702.8|0
1649286300000|2022-04-06 23:05:00|17720.1|17702.1|17720.8|17702.8|17721.5|17703.5|17718.7|17700.7|0
1649286600000|2022-04-06 23:10:00|17720.1|17702.1|17720.1|17702.1|17722.2|17704.2|17718.7|17700.7|0
1649286900000|2022-04-06 23:15:00|17720.8|17702.8|17720.8|17702.8|17721.8|17703.8|17720.1|17702.1|0
1649287200000|2022-04-06 23:20:00|17720.4|17702.4|17722.2|17704.2|17723.5|17705.5|17720.4|17702.4|0
1649287500000|2022-04-06 23:25:00|17721.5|17703.5|17721.5|17703.5|17722.2|17704.2|17720.1|17702.1|0
1649287800000|2022-04-06 23:30:00|17720.8|17702.8|17713.1|17695.1|17722.2|17704.2|17711|17693|0
1649288100000|2022-04-06 23:35:00|17712.4|17694.4|17701.3|17683.3|17713.1|17695.1|17699.9|17681.9|0
1649288400000|2022-04-06 23:40:00|17701.6|17683.6|17701.6|17683.6|17703.4|17685.4|17699.2|17681.2|0
1649288700000|2022-04-06 23:45:00|17702|17684|17698.5|17680.5|17702.7|17684.7|17698.5|17680.5|0
1649289000000|2022-04-06 23:50:00|17697.8|17679.8|17692.9|17674.9|17699.2|17681.2|17689.5|17671.5|0
1649289300000|2022-04-06 23:55:00|17692.6|17674.6|17687.5|17669.5|17692.9|17674.9|17684|17666|0
1649289600000|2022-04-07 00:00:00|17685.4|17667.4|17691.7|17673.7|17693.1|17675.1|17679.2|17661.2|0
1649289900000|2022-04-07 00:05:00|17692.4|17674.4|17687.1|17669.1|17693.1|17675.1|17687.1|17669.1|0
1649290200000|2022-04-07 00:10:00|17686.8|17668.8|17686.8|17668.8|17693.1|17675.1|17685.4|17667.4|0
1649290500000|2022-04-07 00:15:00|17687.5|17669.5|17678.5|17660.5|17691|17673|17677.8|17659.8|0
1649290800000|2022-04-07 00:20:00|17678.3|17660.3|17684.9|17666.9|17688.5|17670.5|17678.1|17660.1|0
1649291100000|2022-04-07 00:25:00|17685.2|17667.2|17689.2|17671.2|17689.6|17671.6|17682.3|17664.3|0
1649291400000|2022-04-07 00:30:00|17689.6|17671.6|17683.7|17665.7|17689.6|17671.6|17682.6|17664.6|0
1649291700000|2022-04-07 00:35:00|17683.5|17665.5|17680.4|17662.4|17683.7|17665.7|17680|17662|0
1649292000000|2022-04-07 00:40:00|17680.5|17662.5|17691.8|17673.8|17692.5|17674.5|17680.5|17662.5|0
1649292300000|2022-04-07 00:45:00|17691.5|17673.5|17685.6|17667.6|17691.5|17673.5|17683|17665|0
1649292600000|2022-04-07 00:50:00|17686.3|17668.3|17690.1|17672.1|17691.1|17673.1|17685.2|17667.2|0
1649292900000|2022-04-07 00:55:00|17690.4|17672.4|17691.8|17673.8|17691.8|17673.8|17687.1|17669.1|0
1649293200000|2022-04-07 01:00:00|17692.2|17674.2|17705.2|17701.2|17717.2|17713.2|17692|17674|183
1649293500000|2022-04-07 01:05:00|17702.2|17698.2|17705.2|17701.2|17705.2|17701.2|17690.2|17686.2|184
1649293800000|2022-04-07 01:10:00|17706.2|17702.2|17699.2|17695.2|17707.7|17703.7|17694.2|17690.2|96
1649294100000|2022-04-07 01:15:00|17699.7|17695.7|17689.2|17685.2|17705.2|17701.2|17689.2|17685.2|86
1649294400000|2022-04-07 01:20:00|17691.2|17687.2|17680.7|17676.7|17691.7|17687.7|17677.2|17673.2|66
1649294700000|2022-04-07 01:25:00|17682.7|17678.7|17672.7|17668.7|17682.7|17678.7|17669.2|17665.2|73
1649295000000|2022-04-07 01:30:00|17672.2|17668.2|17685.2|17681.2|17690.2|17686.2|17671.2|17667.2|75
1649295300000|2022-04-07 01:35:00|17687.7|17683.7|17694.2|17690.2|17694.2|17690.2|17684.7|17680.7|140
1649295600000|2022-04-07 01:40:00|17694.7|17690.7|17717.2|17713.2|17719.2|17715.2|17693.7|17689.7|249
1649295900000|2022-04-07 01:45:00|17720.7|17716.7|17727.2|17723.2|17730.7|17726.7|17718.7|17714.7|136
1649296200000|2022-04-07 01:50:00|17726.2|17722.2|17721.7|17717.7|17727.2|17723.2|17717.7|17713.7|40
1649296500000|2022-04-07 01:55:00|17727.2|17723.2|17720.7|17716.7|17731.7|17727.7|17717.7|17713.7|116
1649296800000|2022-04-07 02:00:00|17717.2|17713.2|17705.7|17701.7|17718.2|17714.2|17705.7|17701.7|123
1649297100000|2022-04-07 02:05:00|17706.7|17702.7|17700.2|17696.2|17708.7|17704.7|17700.2|17696.2|68
1649297400000|2022-04-07 02:10:00|17702.7|17698.7|17704.2|17700.2|17709.2|17705.2|17702.7|17698.7|85
1649297700000|2022-04-07 02:15:00|17703.7|17699.7|17708.2|17704.2|17708.7|17704.7|17700.2|17696.2|97
1649298000000|2022-04-07 02:20:00|17703.7|17699.7|17702.7|17698.7|17704.7|17700.7|17698.7|17694.7|70
1649298300000|2022-04-07 02:25:00|17702.2|17698.2|17706.7|17702.7|17706.7|17702.7|17701.2|17697.2|45
1649298600000|2022-04-07 02:30:00|17706.2|17702.2|17711.2|17707.2|17714.2|17710.2|17705.2|17701.2|55
1649298900000|2022-04-07 02:35:00|17709.2|17705.2|17692.2|17688.2|17709.7|17705.7|17691.7|17687.7|281
1649299200000|2022-04-07 02:40:00|17691.2|17687.2|17689.2|17685.2|17692.2|17688.2|17686.7|17682.7|294
1649299500000|2022-04-07 02:45:00|17688.7|17684.7|17697.2|17693.2|17698.7|17694.7|17688.7|17684.7|126
1649299800000|2022-04-07 02:50:00|17696.7|17692.7|17700.2|17696.2|17705.7|17701.7|17696.7|17692.7|62
1649300100000|2022-04-07 02:55:00|17702.7|17698.7|17703.2|17699.2|17705.7|17701.7|17701.2|17697.2|35
1649300400000|2022-04-07 03:00:00|17704.2|17700.2|17703.4|17699.4|17710.9|17706.9|17700.7|17696.7|65
1649300700000|2022-04-07 03:05:00|17708.9|17704.9|17704.9|17700.9|17709.9|17705.9|17701.9|17697.9|57
1649301000000|2022-04-07 03:10:00|17704.4|17700.4|17707.4|17703.4|17709.9|17705.9|17702.4|17698.4|121
1649301300000|2022-04-07 03:15:00|17706.9|17702.9|17698.4|17694.4|17706.9|17702.9|17694.4|17690.4|137
1649301600000|2022-04-07 03:20:00|17698.9|17694.9|17701.9|17697.9|17703.4|17699.4|17696.4|17692.4|92
1649301900000|2022-04-07 03:25:00|17700.4|17696.4|17691.9|17687.9|17700.4|17696.4|17684.4|17680.4|271
1649302200000|2022-04-07 03:30:00|17686.4|17682.4|17689.4|17685.4|17689.4|17685.4|17676.9|17672.9|637
1649302500000|2022-04-07 03:35:00|17688.9|17684.9|17673.9|17669.9|17688.9|17684.9|17668.9|17664.9|380
1649302800000|2022-04-07 03:40:00|17672.9|17668.9|17672.9|17668.9|17678.9|17674.9|17664.4|17660.4|355
1649303100000|2022-04-07 03:45:00|17682.9|17678.9|17735.4|17731.4|17740.9|17736.9|17682.9|17678.9|5473
1649303400000|2022-04-07 03:50:00|17736.4|17732.4|17711.4|17707.4|17740.4|17736.4|17709.4|17705.4|2261
1649303700000|2022-04-07 03:55:00|17708.9|17704.9|17698.4|17694.4|17715.9|17711.9|17696.9|17692.9|1799
1649304000000|2022-04-07 04:00:00|17697.4|17693.4|17701.4|17697.4|17709.4|17705.4|17693.4|17689.4|1582
1649304300000|2022-04-07 04:05:00|17700.9|17696.9|17704.4|17700.4|17712.9|17708.9|17699.4|17695.4|1094
1649304600000|2022-04-07 04:10:00|17703.9|17699.9|17713.9|17709.9|17720.9|17716.9|17702.9|17698.9|920
1649304900000|2022-04-07 04:15:00|17715.4|17711.4|17715.4|17711.4|17718.9|17714.9|17707.9|17703.9|738
1649305200000|2022-04-07 04:20:00|17714.9|17710.9|17723.4|17719.4|17727.4|17723.4|17712.9|17708.9|789
1649305500000|2022-04-07 04:25:00|17724.4|17720.4|17717.4|17713.4|17726.4|17722.4|17711.9|17707.9|581
1649305800000|2022-04-07 04:30:00|17717.9|17713.9|17714.9|17710.9|17721.4|17717.4|17707.9|17703.9|616
1649306100000|2022-04-07 04:35:00|17714.4|17710.4|17713.4|17709.4|17725.9|17721.9|17711.4|17707.4|625
1649306400000|2022-04-07 04:40:00|17712.4|17708.4|17723.4|17719.4|17725.4|17721.4|17705.4|17701.4|640
1649306700000|2022-04-07 04:45:00|17724.9|17720.9|17729.4|17725.4|17737.4|17733.4|17720.2|17716.2|563
1649307000000|2022-04-07 04:50:00|17729.2|17725.2|17715.9|17711.9|17732.4|17728.4|17713.7|17709.7|428
1649307300000|2022-04-07 04:55:00|17716.2|17712.2|17691.4|17687.4|17716.2|17712.2|17688.4|17684.4|691
1649307600000|2022-04-07 05:00:00|17690.9|17686.9|17684.4|17680.4|17699.2|17695.2|17678.4|17674.4|1075
1649307900000|2022-04-07 05:05:00|17683.9|17679.9|17687.2|17683.2|17690.9|17686.9|17675.4|17671.4|660
1649308200000|2022-04-07 05:10:00|17687.7|17683.7|17695.7|17691.7|17699.9|17695.9|17683.4|17679.4|520
1649308500000|2022-04-07 05:15:00|17695.4|17691.4|17693.2|17689.2|17698.9|17694.9|17686.7|17682.7|428
1649308800000|2022-04-07 05:20:00|17692.9|17688.9|17686.7|17682.7|17694.7|17690.7|17682.2|17678.2|485
1649309100000|2022-04-07 05:25:00|17686.9|17682.9|17678.2|17674.2|17686.9|17682.9|17674.7|17670.7|712
1649309400000|2022-04-07 05:30:00|17677.9|17673.9|17689.7|17685.7|17694.2|17690.2|17677.9|17673.9|468
1649309700000|2022-04-07 05:35:00|17689.9|17685.9|17707.2|17703.2|17709.4|17705.4|17685.7|17681.7|603
1649310000000|2022-04-07 05:40:00|17707.4|17703.4|17694.9|17690.9|17708.7|17704.7|17692.9|17688.9|306
1649310300000|2022-04-07 05:45:00|17695.2|17691.2|17698.9|17694.9|17701.2|17697.2|17687.7|17683.7|322
1649310600000|2022-04-07 05:50:00|17699.2|17695.2|17704.2|17700.2|17706.4|17702.4|17694.4|17690.4|442
1649310900000|2022-04-07 05:55:00|17704.4|17700.4|17720.2|17716.2|17720.4|17716.4|17703.4|17699.4|521
1649311200000|2022-04-07 06:00:00|17719.9|17715.9|17722.9|17718.9|17726.4|17722.4|17710.7|17706.7|566
1649311500000|2022-04-07 06:05:00|17722.7|17718.7|17728.7|17724.7|17734.4|17730.4|17714.4|17710.4|685
1649311800000|2022-04-07 06:10:00|17728.2|17724.2|17720.9|17716.9|17736.9|17732.9|17717.9|17713.9|625
1649312100000|2022-04-07 06:15:00|17720.4|17716.4|17738.7|17734.7|17743.2|17739.2|17719.2|17715.2|490
1649312400000|2022-04-07 06:20:00|17738.9|17734.9|17737.2|17733.2|17751.2|17747.2|17736.2|17732.2|637
1649312700000|2022-04-07 06:25:00|17736.9|17732.9|17762.9|17758.9|17763.7|17759.7|17735.4|17731.4|852
1649313000000|2022-04-07 06:30:00|17762.7|17758.7|17775.9|17771.9|17780.7|17776.7|17762.2|17758.2|995
1649313300000|2022-04-07 06:35:00|17776.2|17772.2|17779.7|17775.7|17784.2|17780.2|17759.7|17755.7|860
1649313600000|2022-04-07 06:40:00|17779.9|17775.9|17777.9|17773.9|17786.7|17782.7|17773.7|17769.7|692
1649313900000|2022-04-07 06:45:00|17778.2|17774.2|17760.7|17756.7|17782.4|17778.4|17757.7|17753.7|439
1649314200000|2022-04-07 06:50:00|17760.4|17756.4|17770.7|17766.7|17772.7|17768.7|17756.4|17752.4|434
1649314500000|2022-04-07 06:55:00|17770.9|17766.9|17791.9|17787.9|17791.9|17787.9|17769.9|17765.9|620
1649314800000|2022-04-07 07:00:00|17792.4|17788.4|17785.7|17781.7|17797.2|17793.2|17780.4|17776.4|895
1649315100000|2022-04-07 07:05:00|17785.9|17781.9|17789.2|17785.2|17799.7|17795.7|17781.7|17777.7|385
1649315400000|2022-04-07 07:10:00|17788.9|17784.9|17796.2|17792.2|17804.4|17800.4|17784.7|17780.7|747
1649315700000|2022-04-07 07:15:00|17795.9|17791.9|17777.4|17773.4|17799.4|17795.4|17776.2|17772.2|722
1649316000000|2022-04-07 07:20:00|17777.7|17773.7|17791.9|17787.9|17793.4|17789.4|17764.9|17760.9|616
1649316300000|2022-04-07 07:25:00|17791.7|17787.7|17779.4|17775.4|17795.2|17791.2|17777.9|17773.9|549
1649316600000|2022-04-07 07:30:00|17779.7|17775.7|17773.2|17769.2|17779.7|17775.7|17762.7|17758.7|535
1649316900000|2022-04-07 07:35:00|17772.9|17768.9|17782.4|17778.4|17789.4|17785.4|17764.2|17760.2|499
1649317200000|2022-04-07 07:40:00|17782.9|17778.9|17765.7|17761.7|17783.7|17779.7|17763.2|17759.2|425
1649317500000|2022-04-07 07:45:00|17765.9|17761.9|17763.9|17759.9|17769.4|17765.4|17758.9|17754.9|752
1649317800000|2022-04-07 07:50:00|17763.7|17759.7|17767.9|17763.9|17774.4|17770.4|17762.2|17758.2|386
1649318100000|2022-04-07 07:55:00|17768.2|17764.2|17746.4|17742.4|17771.9|17767.9|17745.4|17741.4|774
1649318400000|2022-04-07 08:00:00|17746.7|17742.7|17731.9|17727.9|17747.2|17743.2|17719.9|17715.9|1078
1649318700000|2022-04-07 08:05:00|17731.7|17727.7|17734.2|17730.2|17740.7|17736.7|17719.9|17715.9|554
1649319000000|2022-04-07 08:10:00|17734.9|17730.9|17715.7|17711.7|17734.9|17730.9|17713.7|17709.7|822
1649319300000|2022-04-07 08:15:00|17715.9|17711.9|17679.4|17675.4|17715.9|17711.9|17677.9|17673.9|1152
1649319600000|2022-04-07 08:20:00|17679.9|17675.9|17682.2|17678.2|17690.7|17686.7|17668.2|17664.2|1050
1649319900000|2022-04-07 08:25:00|17682.4|17678.4|17682.2|17678.2|17689.7|17685.7|17662.2|17658.2|915
1649320200000|2022-04-07 08:30:00|17681.9|17677.9|17683.2|17679.2|17698.2|17694.2|17672.7|17668.7|1075
1649320500000|2022-04-07 08:35:00|17683.7|17679.7|17686.4|17682.4|17694.4|17690.4|17680.4|17676.4|632
1649320800000|2022-04-07 08:40:00|17686.7|17682.7|17654.2|17650.2|17687.9|17683.9|17644.7|17640.7|1037
1649321100000|2022-04-07 08:45:00|17654.4|17650.4|17642.4|17638.4|17657.4|17653.4|17631.9|17627.9|1238
1649321400000|2022-04-07 08:50:00|17642.7|17638.7|17662.2|17658.2|17665.2|17661.2|17641.7|17637.7|616
1649321700000|2022-04-07 08:55:00|17662.7|17658.7|17674.7|17670.7|17678.9|17674.9|17651.7|17647.7|788
1649322000000|2022-04-07 09:00:00|17675.2|17671.2|17662.9|17658.9|17677.7|17673.7|17661.7|17657.7|1055
1649322300000|2022-04-07 09:05:00|17663.2|17659.2|17664.7|17660.7|17678.2|17674.2|17662.2|17658.2|749
1649322600000|2022-04-07 09:10:00|17664.4|17660.4|17645.7|17641.7|17667.4|17663.4|17642.9|17638.9|930
1649322900000|2022-04-07 09:15:00|17645.4|17641.4|17657.7|17653.7|17662.9|17658.9|17644.7|17640.7|765
1649323200000|2022-04-07 09:20:00|17657.2|17653.2|17653.2|17649.2|17668.7|17664.7|17652.7|17648.7|897
1649323500000|2022-04-07 09:25:00|17652.7|17648.7|17654.2|17650.2|17654.9|17650.9|17642.7|17638.7|1101
1649323800000|2022-04-07 09:30:00|17653.9|17649.9|17683.7|17679.7|17691.7|17687.7|17638.2|17634.2|1558
1649324100000|2022-04-07 09:35:00|17683.2|17679.2|17663.4|17659.4|17687.4|17683.4|17656.7|17652.7|879
1649324400000|2022-04-07 09:40:00|17663.7|17659.7|17659.9|17655.9|17668.9|17664.9|17657.2|17653.2|1187
1649324700000|2022-04-07 09:45:00|17659.2|17655.2|17667.2|17663.2|17667.9|17663.9|17656.7|17652.7|1242
1649325000000|2022-04-07 09:50:00|17667.4|17663.4|17675.4|17671.4|17683.4|17679.4|17667.2|17663.2|1465
1649325300000|2022-04-07 09:55:00|17675.2|17671.2|17682.7|17678.7|17682.7|17678.7|17674.2|17670.2|1215
1649325600000|2022-04-07 10:00:00|17685.2|17681.2|17681.7|17677.7|17687.7|17683.7|17676.7|17672.7|224
1649325900000|2022-04-07 10:05:00|17681.4|17677.4|17677.9|17673.9|17684.4|17680.4|17677.2|17673.2|75
1649326200000|2022-04-07 10:10:00|17684|17666|17685.9|17667.9|17685.9|17667.9|17679.2|17661.2|11192043
1649326500000|2022-04-07 10:15:00|17685.7|17667.7|17685.2|17667.2|17691.4|17673.4|17682.9|17664.9|0
1649326800000|2022-04-07 10:20:00|17685.5|17667.5|17692.2|17674.2|17694.8|17676.8|17683.6|17665.6|0
1649327100000|2022-04-07 10:25:00|17692.4|17674.4|17689.3|17671.3|17692.4|17674.4|17684.8|17666.8|0
1649327400000|2022-04-07 10:30:00|17690.2|17672.2|17682.3|17664.3|17691.2|17673.2|17681.6|17663.6|0
1649327700000|2022-04-07 10:35:00|17684.1|17666.1|17691.2|17673.2|17694.4|17676.4|17681.2|17663.2|0
1649328000000|2022-04-07 10:40:00|17679.9|17675.9|17672.9|17668.9|17683.7|17679.7|17670.7|17666.7|246
1649328300000|2022-04-07 10:45:00|17674.2|17670.2|17678.4|17674.4|17681.4|17677.4|17672.4|17668.4|63
1649328600000|2022-04-07 10:50:00|17678.9|17674.9|17673.9|17669.9|17680.4|17676.4|17673.4|17669.4|32
1649328900000|2022-04-07 10:55:00|17673.7|17669.7|17675.7|17671.7|17678.2|17674.2|17673.7|17669.7|76
1649329200000|2022-04-07 11:00:00|17676.9|17672.9|17670.4|17666.4|17681.2|17677.2|17668.2|17664.2|91
1649329500000|2022-04-07 11:05:00|17670.9|17666.9|17688.4|17684.4|17726.7|17722.7|17668.4|17664.4|246
1649329800000|2022-04-07 11:10:00|17687.9|17683.9|17690.2|17686.2|17699.9|17695.9|17669.7|17665.7|80
1649330100000|2022-04-07 11:15:00|17686.9|17682.9|17687.4|17683.4|17694.9|17690.9|17686.4|17682.4|47
1649330400000|2022-04-07 11:20:00|17685.9|17681.9|17675.9|17671.9|17685.9|17681.9|17673.4|17669.4|7
1649330700000|2022-04-07 11:25:00|17672.9|17668.9|17666.4|17662.4|17672.9|17668.9|17662.4|17658.4|44
1649331000000|2022-04-07 11:30:00|17666.9|17662.9|17673.4|17669.4|17673.4|17669.4|17665.9|17661.9|28
1649331300000|2022-04-07 11:35:00|17668.4|17664.4|17677.4|17673.4|17678.9|17674.9|17668.4|17664.4|46
1649331600000|2022-04-07 11:40:00|17677.9|17673.9|17678.9|17674.9|17682.9|17678.9|17673.4|17669.4|55
1649331900000|2022-04-07 11:45:00|17677.9|17673.9|17673.4|17669.4|17677.9|17673.9|17671.4|17667.4|47
1649332200000|2022-04-07 11:50:00|17672.9|17668.9|17675.9|17671.9|17675.9|17671.9|17670.9|17666.9|10
1649332500000|2022-04-07 11:55:00|17675.4|17671.4|17680.9|17676.9|17682.9|17678.9|17675.4|17671.4|54
1649332800000|2022-04-07 12:00:00|17682.4|17678.4|17663.9|17659.9|17686.9|17682.9|17663.9|17659.9|34
1649333100000|2022-04-07 12:05:00|17665.9|17661.9|17663.9|17659.9|17669.4|17665.4|17661.9|17657.9|44
1649333400000|2022-04-07 12:10:00|17659.9|17655.9|17659.9|17655.9|17663.9|17659.9|17659.9|17655.9|13
1649333700000|2022-04-07 12:15:00|17658.9|17654.9|17667.9|17663.9|17668.4|17664.4|17655.9|17651.9|71
1649334000000|2022-04-07 12:20:00|17665.4|17661.4|17660.9|17656.9|17666.4|17662.4|17658.4|17654.4|36
1649334300000|2022-04-07 12:25:00|17658.9|17654.9|17663.4|17659.4|17663.4|17659.4|17656.9|17652.9|70
1649334600000|2022-04-07 12:30:00|17665.9|17661.9|17661.9|17657.9|17666.4|17662.4|17661.9|17657.9|20
1649335200000|2022-04-07 12:40:00|17669.4|17665.4|17659.9|17655.9|17669.4|17665.4|17657.9|17653.9|34
1649335500000|2022-04-07 12:45:00|17657.4|17653.4|17649.9|17645.9|17658.9|17654.9|17646.9|17642.9|14
1649335800000|2022-04-07 12:50:00|17651.4|17647.4|17640.9|17636.9|17653.4|17649.4|17636.4|17632.4|89
1649336100000|2022-04-07 12:55:00|17641.4|17637.4|17646.9|17642.9|17647.9|17643.9|17637.4|17633.4|89
1649336400000|2022-04-07 13:00:00|17647.4|17643.4|17632.4|17628.4|17652.4|17648.4|17632.4|17628.4|56
1649336700000|2022-04-07 13:05:00|17631.9|17627.9|17644.4|17640.4|17647.4|17643.4|17631.4|17627.4|51
1649337000000|2022-04-07 13:10:00|17645.9|17641.9|17645.4|17641.4|17650.4|17646.4|17642.4|17638.4|56
1649337300000|2022-04-07 13:15:00|17644.4|17640.4|17646.9|17642.9|17646.9|17642.9|17638.4|17634.4|43
1649337600000|2022-04-07 13:20:00|17647.9|17643.9|17646.4|17642.4|17647.9|17643.9|17642.9|17638.9|66
1649337900000|2022-04-07 13:25:00|17644.9|17640.9|17643.9|17639.9|17645.9|17641.9|17639.9|17635.9|94
1649338200000|2022-04-07 13:30:00|17645.4|17641.4|17666.4|17662.4|17671.9|17667.9|17636.4|17632.4|492
1649338500000|2022-04-07 13:35:00|17667.9|17663.9|17681.4|17677.4|17681.4|17677.4|17648.4|17644.4|290
1649338800000|2022-04-07 13:40:00|17683.4|17679.4|17648.4|17644.4|17685.9|17681.9|17644.9|17640.9|360
1649339100000|2022-04-07 13:45:00|17650.9|17646.9|17638.9|17634.9|17654.9|17650.9|17635.9|17631.9|200
1649339400000|2022-04-07 13:50:00|17639.4|17635.4|17660.9|17656.9|17664.4|17660.4|17633.9|17629.9|194
1649339700000|2022-04-07 13:55:00|17655.9|17651.9|17654.9|17650.9|17657.9|17653.9|17645.4|17641.4|142
1649340000000|2022-04-07 14:00:00|17656.9|17652.9|17638.9|17634.9|17671.9|17667.9|17637.4|17633.4|302
1649340300000|2022-04-07 14:05:00|17639.4|17635.4|17627.9|17623.9|17644.9|17640.9|17620.4|17616.4|229
1649340600000|2022-04-07 14:10:00|17623.9|17619.9|17637.9|17633.9|17642.9|17638.9|17621.9|17617.9|118
1649340900000|2022-04-07 14:15:00|17632.9|17628.9|17637.9|17633.9|17643.9|17639.9|17626.9|17622.9|180
1649341200000|2022-04-07 14:20:00|17637.4|17633.4|17626.9|17622.9|17637.4|17633.4|17620.4|17616.4|76
1649341500000|2022-04-07 14:25:00|17631.4|17627.4|17627.4|17623.4|17637.9|17633.9|17622.4|17618.4|148
1649341800000|2022-04-07 14:30:00|17629.4|17625.4|17649.4|17645.4|17651.9|17647.9|17628.9|17624.9|116
1649342100000|2022-04-07 14:35:00|17649.9|17645.9|17631.9|17627.9|17653.9|17649.9|17631.4|17627.4|131
1649342400000|2022-04-07 14:40:00|17631.4|17627.4|17618.4|17614.4|17631.4|17627.4|17614.9|17610.9|223
1649342700000|2022-04-07 14:45:00|17617.9|17613.9|17610.9|17606.9|17619.9|17615.9|17603.4|17599.4|156
1649343000000|2022-04-07 14:50:00|17611.9|17607.9|17615.4|17611.4|17624.4|17620.4|17610.4|17606.4|98
1649343300000|2022-04-07 14:55:00|17616.4|17612.4|17615.4|17611.4|17620.9|17616.9|17612.9|17608.9|64
1649343600000|2022-04-07 15:00:00|17617.9|17613.9|17628.4|17624.4|17630.4|17626.4|17617.9|17613.9|158
1649343900000|2022-04-07 15:05:00|17627.9|17623.9|17625.4|17621.4|17633.9|17629.9|17624.9|17620.9|126
1649344200000|2022-04-07 15:10:00|17626.4|17622.4|17627.4|17623.4|17633.9|17629.9|17622.4|17618.4|421
1649344500000|2022-04-07 15:15:00|17629.9|17625.9|17616.4|17612.4|17629.9|17625.9|17615.4|17611.4|105
1649344800000|2022-04-07 15:20:00|17615.4|17611.4|17629.4|17625.4|17630.9|17626.9|17615.4|17611.4|103
1649345100000|2022-04-07 15:25:00|17628.9|17624.9|17609.9|17605.9|17633.9|17629.9|17605.9|17601.9|105
1649345400000|2022-04-07 15:30:00|17608.9|17604.9|17607.4|17603.4|17613.4|17609.4|17603.4|17599.4|108
1649345700000|2022-04-07 15:35:00|17604.9|17600.9|17634.4|17630.4|17636.4|17632.4|17604.9|17600.9|226
1649346000000|2022-04-07 15:40:00|17633.9|17629.9|17626.4|17622.4|17639.9|17635.9|17626.4|17622.4|162
1649346300000|2022-04-07 15:45:00|17627.4|17623.4|17629.9|17625.9|17636.4|17632.4|17622.4|17618.4|274
1649346600000|2022-04-07 15:50:00|17626.4|17622.4|17618.9|17614.9|17629.9|17625.9|17618.9|17614.9|47
1649346900000|2022-04-07 15:55:00|17616.4|17612.4|17615.4|17611.4|17630.4|17626.4|17611.4|17607.4|181
1649347200000|2022-04-07 16:00:00|17614.9|17610.9|17619.4|17615.4|17630.4|17626.4|17614.9|17610.9|141
1649347500000|2022-04-07 16:05:00|17623.9|17619.9|17627.9|17623.9|17629.9|17625.9|17621.9|17617.9|86
1649347800000|2022-04-07 16:10:00|17626.9|17622.9|17627.9|17623.9|17641.4|17637.4|17626.9|17622.9|133
1649348100000|2022-04-07 16:15:00|17630.9|17626.9|17627.4|17623.4|17631.9|17627.9|17623.4|17619.4|43
1649348400000|2022-04-07 16:20:00|17624.9|17620.9|17625.4|17621.4|17631.9|17627.9|17621.4|17617.4|60
1649348700000|2022-04-07 16:25:00|17627.4|17623.4|17622.9|17618.9|17634.4|17630.4|17616.9|17612.9|68
1649349000000|2022-04-07 16:30:00|17620.9|17616.9|17620.4|17616.4|17624.9|17620.9|17618.9|17614.9|24
1649349300000|2022-04-07 16:35:00|17617.4|17613.4|17617.9|17613.9|17628.9|17624.9|17616.4|17612.4|62
1649349600000|2022-04-07 16:40:00|17615.4|17611.4|17617.4|17613.4|17625.4|17621.4|17614.9|17610.9|109
1649349900000|2022-04-07 16:45:00|17618.4|17614.4|17611.4|17607.4|17620.4|17616.4|17609.9|17605.9|106
1649350200000|2022-04-07 16:50:00|17609.9|17605.9|17611.4|17607.4|17618.9|17614.9|17608.4|17604.4|85
1649350500000|2022-04-07 16:55:00|17609.9|17605.9|17616.9|17612.9|17617.4|17613.4|17609.9|17605.9|29
1649350800000|2022-04-07 17:00:00|17621.4|17617.4|17631.9|17627.9|17634.9|17630.9|17621.4|17617.4|77
1649351100000|2022-04-07 17:05:00|17631.4|17627.4|17639.9|17635.9|17639.9|17635.9|17630.9|17626.9|120
1649351400000|2022-04-07 17:10:00|17638.9|17634.9|17652.9|17648.9|17663.9|17659.9|17638.9|17634.9|147
1649351700000|2022-04-07 17:15:00|17650.9|17646.9|17656.4|17652.4|17662.4|17658.4|17650.4|17646.4|64
1649352000000|2022-04-07 17:20:00|17659.9|17655.9|17648.4|17644.4|17665.9|17661.9|17648.4|17644.4|40
1649352300000|2022-04-07 17:25:00|17647.9|17643.9|17658.9|17654.9|17668.4|17664.4|17647.9|17643.9|86
1649352600000|2022-04-07 17:30:00|17660.9|17656.9|17661.9|17657.9|17666.9|17662.9|17659.4|17655.4|63
1649352900000|2022-04-07 17:35:00|17665.4|17661.4|17662.9|17658.9|17670.4|17666.4|17662.9|17658.9|124
1649353200000|2022-04-07 17:40:00|17664.9|17660.9|17662.4|17658.4|17670.9|17666.9|17659.9|17655.9|72
1649353500000|2022-04-07 17:45:00|17658.9|17654.9|17649.4|17645.4|17664.9|17660.9|17649.4|17645.4|33
1649353800000|2022-04-07 17:50:00|17652.4|17648.4|17652.4|17648.4|17656.9|17652.9|17645.9|17641.9|35
1649354100000|2022-04-07 17:55:00|17654.4|17650.4|17685.9|17681.9|17687.9|17683.9|17654.4|17650.4|151
1649354400000|2022-04-07 18:00:00|17682.9|17678.9|17675.9|17671.9|17692.9|17688.9|17674.9|17670.9|160
1649354700000|2022-04-07 18:05:00|17678.4|17674.4|17681.4|17677.4|17681.4|17677.4|17667.4|17663.4|55
1649355000000|2022-04-07 18:10:00|17679.4|17675.4|17679.4|17675.4|17684.9|17680.9|17673.9|17669.9|59
1649355300000|2022-04-07 18:15:00|17673.4|17669.4|17665.9|17661.9|17676.9|17672.9|17665.9|17661.9|24
1649355600000|2022-04-07 18:20:00|17666.9|17662.9|17672.9|17668.9|17676.4|17672.4|17666.9|17662.9|27
1649355900000|2022-04-07 18:25:00|17675.9|17671.9|17671.9|17667.9|17693.4|17689.4|17670.9|17666.9|82
1649356200000|2022-04-07 18:30:00|17672.9|17668.9|17677.9|17673.9|17682.4|17678.4|17671.9|17667.9|18
1649356500000|2022-04-07 18:35:00|17681.4|17677.4|17687.9|17683.9|17687.9|17683.9|17675.9|17671.9|16
1649356800000|2022-04-07 18:40:00|17685.9|17681.9|17686.9|17682.9|17693.9|17689.9|17680.9|17676.9|43
1649357100000|2022-04-07 18:45:00|17686.4|17682.4|17695.4|17691.4|17695.4|17691.4|17683.9|17679.9|93
1649357400000|2022-04-07 18:50:00|17690.4|17686.4|17703.4|17699.4|17709.4|17705.4|17690.4|17686.4|168
1649357700000|2022-04-07 18:55:00|17704.4|17700.4|17718.9|17714.9|17719.9|17715.9|17704.4|17700.4|106
1649358000000|2022-04-07 19:00:00|17716.9|17712.9|17724.9|17720.9|17727.9|17723.9|17716.9|17712.9|99
1649358300000|2022-04-07 19:05:00|17721.4|17717.4|17726.9|17722.9|17728.9|17724.9|17717.9|17713.9|67
1649358600000|2022-04-07 19:10:00|17723.4|17719.4|17728.4|17724.4|17729.9|17725.9|17720.9|17716.9|51
1649358900000|2022-04-07 19:15:00|17726.9|17722.9|17716.4|17712.4|17731.4|17727.4|17716.4|17712.4|79
1649359200000|2022-04-07 19:20:00|17715.9|17711.9|17703.9|17699.9|17716.9|17712.9|17698.4|17694.4|91
1649359500000|2022-04-07 19:25:00|17704.4|17700.4|17701.4|17697.4|17711.4|17707.4|17701.4|17697.4|25
1649359800000|2022-04-07 19:30:00|17698.4|17694.4|17714.4|17710.4|17717.9|17713.9|17698.4|17694.4|50
1649360100000|2022-04-07 19:35:00|17716.4|17712.4|17712.4|17708.4|17716.4|17712.4|17710.4|17706.4|8
1649360400000|2022-04-07 19:40:00|17717.4|17713.4|17719.4|17715.4|17726.9|17722.9|17707.4|17703.4|58
1649360700000|2022-04-07 19:45:00|17717.9|17713.9|17711.4|17707.4|17727.9|17723.9|17707.4|17703.4|69
1649361000000|2022-04-07 19:50:00|17707.4|17703.4|17701.4|17697.4|17711.9|17707.9|17695.4|17691.4|332
1649361300000|2022-04-07 19:55:00|17698.9|17694.9|17671.4|17667.4|17698.9|17694.9|17665.9|17661.9|452
1649361600000|2022-04-07 20:00:00|17672.9|17668.9|17698.4|17694.4|17698.4|17694.4|17672.9|17668.9|30
1649361900000|2022-04-07 20:05:00|17690.4|17686.4|17692.9|17688.9|17701.4|17697.4|17690.4|17686.4|10
1649362200000|2022-04-07 20:10:00|17691.4|17687.4|17701.4|17697.4|17701.4|17697.4|17691.4|17687.4|20
1649362500000|2022-04-07 20:15:00|17700.9|17696.9|17695.9|17691.9|17701.4|17697.4|17695.9|17691.9|4
1649362800000|2022-04-07 20:20:00|17697.9|17693.9|17697.9|17693.9|17697.9|17693.9|17697.9|17693.9|2
1649363100000|2022-04-07 20:25:00|17689.4|17685.4|17688.4|17684.4|17690.9|17686.9|17686.9|17682.9|16
1649363400000|2022-04-07 20:30:00|17691.4|17687.4|17691.4|17687.4|17691.4|17687.4|17688.9|17684.9|22
1649363700000|2022-04-07 20:35:00|17693.9|17689.9|17694.9|17690.9|17694.9|17690.9|17691.9|17687.9|6
1649364000000|2022-04-07 20:40:00|17693.9|17689.9|17691.9|17687.9|17695.9|17691.9|17686.4|17682.4|22
1649364300000|2022-04-07 20:45:00|17692.4|17688.4|17684.9|17680.9|17692.4|17688.4|17682.4|17678.4|137
1649364600000|2022-04-07 20:50:00|17685.4|17681.4|17684.4|17680.4|17687.9|17683.9|17682.4|17678.4|79
1649364900000|2022-04-07 20:55:00|17685.4|17681.4|17682.9|17678.9|17685.4|17681.4|17682.9|17678.9|3
1649365200000|2022-04-07 21:00:00|17691.9|17687.9|17691.9|17687.9|17691.9|17687.9|17691.9|17687.9|7
1649365800000|2022-04-07 21:10:00|17698.8|17680.8|17698.8|17680.8|17698.8|17680.8|17698.8|17680.8|11266014
1649366100000|2022-04-07 21:15:00|17698.7|17680.7|17697|17679|17698.7|17680.7|17696.7|17678.7|0
1649366400000|2022-04-07 21:20:00|17697.3|17679.3|17697.3|17679.3|17698.4|17680.4|17697|17679|0
1649366700000|2022-04-07 21:25:00|17697|17679|17698.2|17680.2|17700.3|17682.3|17697|17679|0
1649367000000|2022-04-07 21:30:00|17699.1|17681.1|17699.3|17681.3|17699.3|17681.3|17699.1|17681.1|0
1649367300000|2022-04-07 21:35:00|17699.8|17681.8|17699.5|17681.5|17700.3|17682.3|17698.9|17680.9|0
1649367600000|2022-04-07 21:40:00|17699.6|17681.6|17700.3|17682.3|17700.3|17682.3|17699.1|17681.1|0
1649367900000|2022-04-07 21:45:00|17699.9|17681.9|17700.5|17682.5|17701|17683|17699.9|17681.9|0
1649368200000|2022-04-07 21:50:00|17700.2|17682.2|17700.2|17682.2|17700.3|17682.3|17700|17682|0
1649368500000|2022-04-07 21:55:00|17700.1|17682.1|17698.9|17680.9|17701.1|17683.1|17698.9|17680.9|0
1649368800000|2022-04-07 22:00:00|17697.8|17679.8|17705|17687|17705|17687|17697.8|17679.8|0
1649369100000|2022-04-07 22:05:00|17704.3|17686.3|17703.7|17685.7|17704.7|17686.7|17701.6|17683.6|0
1649369400000|2022-04-07 22:10:00|17704|17686|17707.1|17689.1|17708.5|17690.5|17703|17685|0
1649369700000|2022-04-07 22:15:00|17707.4|17689.4|17705|17687|17707.8|17689.8|17705|17687|0
1649370000000|2022-04-07 22:20:00|17705.4|17687.4|17705.7|17687.7|17707.1|17689.1|17705|17687|0
1649370300000|2022-04-07 22:25:00|17705.4|17687.4|17703|17685|17705.4|17687.4|17702.6|17684.6|0
1649370600000|2022-04-07 22:30:00|17703.7|17685.7|17702.3|17684.3|17704.3|17686.3|17702.3|17684.3|0
1649370900000|2022-04-07 22:35:00|17703|17685|17703|17685|17703.7|17685.7|17702.3|17684.3|0
1649371200000|2022-04-07 22:40:00|17704.3|17686.3|17704.3|17686.3|17704.3|17686.3|17703.7|17685.7|0
1649371500000|2022-04-07 22:45:00|17703|17685|17703|17685|17704.3|17686.3|17702.3|17684.3|0
1649371800000|2022-04-07 22:50:00|17702.6|17684.6|17700.9|17682.9|17703|17685|17700.2|17682.2|0
1649372100000|2022-04-07 22:55:00|17700.5|17682.5|17703.7|17685.7|17703.7|17685.7|17700.5|17682.5|0
1649372400000|2022-04-07 23:00:00|17657.8|17639.8|17655.4|17637.4|17658.8|17640.8|17654.7|17636.7|0
1649372700000|2022-04-07 23:05:00|17655.7|17637.7|17656.8|17638.8|17657.5|17639.5|17655.7|17637.7|0
1649373000000|2022-04-07 23:10:00|17657.1|17639.1|17664.3|17646.3|17664.7|17646.7|17656.1|17638.1|0
1649373300000|2022-04-07 23:15:00|17664|17646|17660.9|17642.9|17664.3|17646.3|17660.5|17642.5|0
1649373600000|2022-04-07 23:20:00|17661.2|17643.2|17663|17645|17663.7|17645.7|17660.9|17642.9|0
1649373900000|2022-04-07 23:25:00|17663.7|17645.7|17666.1|17648.1|17667.8|17649.8|17663|17645|0
1649374200000|2022-04-07 23:30:00|17666.4|17648.4|17664.3|17646.3|17666.4|17648.4|17663|17645|0
1649374500000|2022-04-07 23:35:00|17664.7|17646.7|17666.4|17648.4|17666.4|17648.4|17663.7|17645.7|0
1649374800000|2022-04-07 23:40:00|17666.1|17648.1|17667.8|17649.8|17669.9|17651.9|17665.7|17647.7|0
1649375100000|2022-04-07 23:45:00|17667.4|17649.4|17670.5|17652.5|17670.5|17652.5|17665.7|17647.7|0
1649375400000|2022-04-07 23:50:00|17669.9|17651.9|17673.3|17655.3|17674.7|17656.7|17669.9|17651.9|0
1649375700000|2022-04-07 23:55:00|17674|17656|17671.9|17653.9|17676.1|17658.1|17671.9|17653.9|0
1649376000000|2022-04-08 00:00:00|17671.2|17653.2|17673.3|17655.3|17674|17656|17665.7|17647.7|0
1649376300000|2022-04-08 00:05:00|17672.6|17654.6|17671.9|17653.9|17674.7|17656.7|17670.6|17652.6|0
1649376600000|2022-04-08 00:10:00|17671.2|17653.2|17669.2|17651.2|17672.6|17654.6|17668.5|17650.5|0
1649376900000|2022-04-08 00:15:00|17669.9|17651.9|17659.7|17641.7|17669.9|17651.9|17657.5|17639.5|0
1649377200000|2022-04-08 00:20:00|17659|17641|17650.2|17632.2|17661.8|17643.8|17649.1|17631.1|0
1649377500000|2022-04-08 00:25:00|17649.2|17631.2|17633.6|17615.6|17652.2|17634.2|17633.3|17615.3|0
1649377800000|2022-04-08 00:30:00|17633.3|17615.3|17631.4|17613.4|17638.8|17620.8|17631.4|17613.4|0
1649378100000|2022-04-08 00:35:00|17631.7|17613.7|17635.3|17617.3|17635.7|17617.7|17631.4|17613.4|0
1649378400000|2022-04-08 00:40:00|17635|17617|17635|17617|17637.2|17619.2|17632.8|17614.8|0
1649378700000|2022-04-08 00:45:00|17635.3|17617.3|17636.9|17618.9|17639.8|17621.8|17634|17616|0
1649379000000|2022-04-08 00:50:00|17636.5|17618.5|17641.7|17623.7|17642.2|17624.2|17635.6|17617.6|0
1649379300000|2022-04-08 00:55:00|17641.3|17623.3|17647.2|17629.2|17647.2|17629.2|17638.4|17620.4|0
1649379600000|2022-04-08 01:00:00|17685.4|17681.4|17693.4|17689.4|17695.4|17691.4|17681.4|17677.4|97
1649379900000|2022-04-08 01:05:00|17695.4|17691.4|17704.4|17700.4|17709.4|17705.4|17688.4|17684.4|194
1649380200000|2022-04-08 01:10:00|17704.9|17700.9|17690.9|17686.9|17704.9|17700.9|17690.4|17686.4|114
1649380500000|2022-04-08 01:15:00|17690.4|17686.4|17674.9|17670.9|17693.9|17689.9|17671.4|17667.4|214
1649380800000|2022-04-08 01:20:00|17674.4|17670.4|17666.9|17662.9|17676.9|17672.9|17663.9|17659.9|103
1649381100000|2022-04-08 01:25:00|17668.4|17664.4|17670.4|17666.4|17673.9|17669.9|17665.9|17661.9|41
1649381400000|2022-04-08 01:30:00|17672.9|17668.9|17670.4|17666.4|17674.4|17670.4|17663.4|17659.4|62
1649381700000|2022-04-08 01:35:00|17663.9|17659.9|17676.9|17672.9|17676.9|17672.9|17658.4|17654.4|121
1649382000000|2022-04-08 01:40:00|17676.4|17672.4|17691.9|17687.9|17692.4|17688.4|17672.4|17668.4|176
1649382300000|2022-04-08 01:45:00|17691.4|17687.4|17698.9|17694.9|17701.9|17697.9|17690.9|17686.9|80
1649382600000|2022-04-08 01:50:00|17699.4|17695.4|17691.9|17687.9|17699.9|17695.9|17690.4|17686.4|126
1649382900000|2022-04-08 01:55:00|17692.4|17688.4|17689.9|17685.9|17695.4|17691.4|17689.9|17685.9|81
1649383200000|2022-04-08 02:00:00|17690.4|17686.4|17690.9|17686.9|17691.9|17687.9|17686.4|17682.4|112
1649383500000|2022-04-08 02:05:00|17690.4|17686.4|17687.9|17683.9|17693.4|17689.4|17686.9|17682.9|103
1649383800000|2022-04-08 02:10:00|17688.4|17684.4|17691.4|17687.4|17693.4|17689.4|17683.9|17679.9|145
1649384100000|2022-04-08 02:15:00|17691.9|17687.9|17692.9|17688.9|17694.4|17690.4|17687.9|17683.9|60
1649384400000|2022-04-08 02:20:00|17694.9|17690.9|17689.4|17685.4|17697.4|17693.4|17688.9|17684.9|126
1649384700000|2022-04-08 02:25:00|17689.9|17685.9|17690.9|17686.9|17692.4|17688.4|17686.4|17682.4|74
1649385000000|2022-04-08 02:30:00|17689.9|17685.9|17696.9|17692.9|17698.4|17694.4|17689.4|17685.4|83
1649385300000|2022-04-08 02:35:00|17696.4|17692.4|17696.9|17692.9|17698.4|17694.4|17695.4|17691.4|44
1649385600000|2022-04-08 02:40:00|17697.9|17693.9|17709.4|17705.4|17709.4|17705.4|17696.4|17692.4|221
1649385900000|2022-04-08 02:45:00|17708.9|17704.9|17705.9|17701.9|17711.4|17707.4|17704.9|17700.9|109
1649386200000|2022-04-08 02:50:00|17706.9|17702.9|17707.9|17703.9|17707.9|17703.9|17704.9|17700.9|43
1649386500000|2022-04-08 02:55:00|17707.4|17703.4|17706.9|17702.9|17707.9|17703.9|17705.4|17701.4|32
1649386800000|2022-04-08 03:00:00|17706.4|17702.4|17701.9|17697.9|17707.4|17703.4|17699.4|17695.4|65
1649387100000|2022-04-08 03:05:00|17701.4|17697.4|17684.4|17680.4|17701.4|17697.4|17679.9|17675.9|112
1649387400000|2022-04-08 03:10:00|17687.4|17683.4|17690.9|17686.9|17690.9|17686.9|17685.4|17681.4|52
1649387700000|2022-04-08 03:15:00|17685.4|17681.4|17683.4|17679.4|17687.4|17683.4|17682.4|17678.4|53
1649388000000|2022-04-08 03:20:00|17685.4|17681.4|17686.4|17682.4|17687.9|17683.9|17684.4|17680.4|17
1649388300000|2022-04-08 03:25:00|17683.9|17679.9|17683.9|17679.9|17684.4|17680.4|17681.4|17677.4|60
1649388600000|2022-04-08 03:30:00|17684.4|17680.4|17684.4|17680.4|17685.4|17681.4|17665.9|17661.9|274
1649388900000|2022-04-08 03:35:00|17685.4|17681.4|17686.4|17682.4|17691.9|17687.9|17680.9|17676.9|260
1649389200000|2022-04-08 03:40:00|17684.9|17680.9|17691.4|17687.4|17692.9|17688.9|17684.9|17680.9|182
1649389500000|2022-04-08 03:45:00|17690.9|17686.9|17686.4|17682.4|17713.4|17709.4|17671.9|17667.9|2644
1649389800000|2022-04-08 03:50:00|17687.4|17683.4|17663.4|17659.4|17690.9|17686.9|17662.9|17658.9|1521
1649390100000|2022-04-08 03:55:00|17661.4|17657.4|17643.9|17639.9|17663.4|17659.4|17640.9|17636.9|1547
1649390400000|2022-04-08 04:00:00|17642.9|17638.9|17636.9|17632.9|17656.4|17652.4|17623.4|17619.4|1808
1649390700000|2022-04-08 04:05:00|17637.4|17633.4|17639.4|17635.4|17651.4|17647.4|17632.4|17628.4|1138
1649391000000|2022-04-08 04:10:00|17637.4|17633.4|17639.9|17635.9|17656.9|17652.9|17631.4|17627.4|851
1649391300000|2022-04-08 04:15:00|17640.4|17636.4|17632.4|17628.4|17647.9|17643.9|17629.9|17625.9|835
1649391600000|2022-04-08 04:20:00|17633.4|17629.4|17604.9|17600.9|17637.4|17633.4|17604.9|17600.9|1392
1649391900000|2022-04-08 04:25:00|17604.4|17600.4|17650.4|17646.4|17671.4|17667.4|17602.4|17598.4|1316
1649392200000|2022-04-08 04:30:00|17651.9|17647.9|17643.9|17639.9|17671.4|17667.4|17643.9|17639.9|1174
1649392500000|2022-04-08 04:35:00|17641.4|17637.4|17672.4|17668.4|17678.4|17674.4|17626.9|17622.9|1185
1649392800000|2022-04-08 04:40:00|17674.4|17670.4|17671.9|17667.9|17687.4|17683.4|17669.4|17665.4|899
1649393100000|2022-04-08 04:45:00|17672.9|17668.9|17607.9|17603.9|17678.4|17674.4|17594.2|17590.2|1360
1649393400000|2022-04-08 04:50:00|17608.7|17604.7|17609.2|17605.2|17627.9|17623.9|17600.4|17596.4|646
1649393700000|2022-04-08 04:55:00|17609.7|17605.7|17640.9|17636.9|17643.4|17639.4|17603.7|17599.7|1012
1649394000000|2022-04-08 05:00:00|17639.7|17635.7|17632.7|17628.7|17659.9|17655.9|17627.7|17623.7|840
1649394300000|2022-04-08 05:05:00|17632.2|17628.2|17645.2|17641.2|17647.7|17643.7|17615.7|17611.7|430
1649394600000|2022-04-08 05:10:00|17645.7|17641.7|17646.4|17642.4|17656.7|17652.7|17634.7|17630.7|728
1649394900000|2022-04-08 05:15:00|17646.7|17642.7|17664.2|17660.2|17667.7|17663.7|17640.4|17636.4|411
1649395200000|2022-04-08 05:20:00|17663.7|17659.7|17670.2|17666.2|17675.2|17671.2|17655.7|17651.7|393
1649395500000|2022-04-08 05:25:00|17670.7|17666.7|17673.9|17669.9|17681.7|17677.7|17663.4|17659.4|356
1649395800000|2022-04-08 05:30:00|17673.7|17669.7|17669.7|17665.7|17678.4|17674.4|17656.4|17652.4|598
1649396100000|2022-04-08 05:35:00|17669.9|17665.9|17660.7|17656.7|17671.2|17667.2|17652.2|17648.2|478
1649396400000|2022-04-08 05:40:00|17660.4|17656.4|17642.2|17638.2|17660.7|17656.7|17633.4|17629.4|489
1649396700000|2022-04-08 05:45:00|17641.4|17637.4|17639.9|17635.9|17648.9|17644.9|17623.4|17619.4|753
1649397000000|2022-04-08 05:50:00|17639.7|17635.7|17646.7|17642.7|17654.9|17650.9|17632.9|17628.9|710
1649397300000|2022-04-08 05:55:00|17646.4|17642.4|17637.7|17633.7|17652.4|17648.4|17637.2|17633.2|396
1649397600000|2022-04-08 06:00:00|17637.9|17633.9|17639.9|17635.9|17650.7|17646.7|17635.9|17631.9|310
1649397900000|2022-04-08 06:05:00|17639.7|17635.7|17660.7|17656.7|17662.2|17658.2|17636.9|17632.9|205
1649398200000|2022-04-08 06:10:00|17661.4|17657.4|17660.7|17656.7|17665.7|17661.7|17649.2|17645.2|270
1649398500000|2022-04-08 06:15:00|17659.4|17655.4|17668.9|17664.9|17672.4|17668.4|17654.7|17650.7|228
1649398800000|2022-04-08 06:20:00|17669.4|17665.4|17676.9|17672.9|17679.9|17675.9|17667.4|17663.4|634
1649399100000|2022-04-08 06:25:00|17677.2|17673.2|17703.7|17699.7|17709.4|17705.4|17676.9|17672.9|1620
1649399400000|2022-04-08 06:30:00|17702.9|17698.9|17724.4|17720.4|17728.4|17724.4|17702.9|17698.9|1102
1649399700000|2022-04-08 06:35:00|17724.7|17720.7|17729.4|17725.4|17746.7|17742.7|17723.4|17719.4|1375
1649400000000|2022-04-08 06:40:00|17729.7|17725.7|17736.7|17732.7|17737.2|17733.2|17715.7|17711.7|764
1649400300000|2022-04-08 06:45:00|17736.4|17732.4|17768.9|17764.9|17769.2|17765.2|17736.2|17732.2|1104
1649400600000|2022-04-08 06:50:00|17768.2|17764.2|17770.2|17766.2|17781.7|17777.7|17755.7|17751.7|1360
1649400900000|2022-04-08 06:55:00|17770.4|17766.4|17762.7|17758.7|17774.9|17770.9|17755.7|17751.7|1377
1649401200000|2022-04-08 07:00:00|17762.9|17758.9|17748.7|17744.7|17765.7|17761.7|17741.2|17737.2|550
1649401500000|2022-04-08 07:05:00|17749.2|17745.2|17769.2|17765.2|17771.7|17767.7|17748.7|17744.7|839
1649401800000|2022-04-08 07:10:00|17768.9|17764.9|17761.7|17757.7|17771.9|17767.9|17756.9|17752.9|519
1649402100000|2022-04-08 07:15:00|17762.2|17758.2|17757.2|17753.2|17765.4|17761.4|17747.9|17743.9|631
1649402400000|2022-04-08 07:20:00|17757.4|17753.4|17748.7|17744.7|17770.7|17766.7|17740.2|17736.2|582
1649402700000|2022-04-08 07:25:00|17748.4|17744.4|17729.9|17725.9|17748.4|17744.4|17719.7|17715.7|934
1649403000000|2022-04-08 07:30:00|17729.7|17725.7|17728.7|17724.7|17735.9|17731.9|17714.7|17710.7|676
1649403300000|2022-04-08 07:35:00|17727.9|17723.9|17756.2|17752.2|17760.7|17756.7|17727.2|17723.2|612
1649403600000|2022-04-08 07:40:00|17755.9|17751.9|17755.2|17751.2|17764.9|17760.9|17747.2|17743.2|913
1649403900000|2022-04-08 07:45:00|17754.7|17750.7|17751.9|17747.9|17757.9|17753.9|17740.4|17736.4|539
1649404200000|2022-04-08 07:50:00|17751.4|17747.4|17750.4|17746.4|17765.4|17761.4|17745.9|17741.9|503
1649404500000|2022-04-08 07:55:00|17750.7|17746.7|17759.9|17755.9|17761.9|17757.9|17747.4|17743.4|584
1649404800000|2022-04-08 08:00:00|17760.2|17756.2|17785.2|17781.2|17786.4|17782.4|17750.4|17746.4|921
1649405100000|2022-04-08 08:05:00|17785.4|17781.4|17811.2|17807.2|17817.7|17813.7|17785.4|17781.4|1701
1649405400000|2022-04-08 08:10:00|17811.7|17807.7|17809.7|17805.7|17821.2|17817.2|17803.4|17799.4|1089
1649405700000|2022-04-08 08:15:00|17809.4|17805.4|17808.9|17804.9|17822.7|17818.7|17799.4|17795.4|906
1649406000000|2022-04-08 08:20:00|17808.2|17804.2|17828.4|17824.4|17831.2|17827.2|17807.4|17803.4|1578
1649406300000|2022-04-08 08:25:00|17828.9|17824.9|17833.4|17829.4|17834.9|17830.9|17819.2|17815.2|862
1649406600000|2022-04-08 08:30:00|17833.2|17829.2|17861.9|17857.9|17868.4|17864.4|17832.9|17828.9|1209
1649406900000|2022-04-08 08:35:00|17862.2|17858.2|17876.4|17872.4|17878.4|17874.4|17852.2|17848.2|941
1649407200000|2022-04-08 08:40:00|17877.2|17873.2|17873.2|17869.2|17882.9|17878.9|17867.2|17863.2|613
1649407500000|2022-04-08 08:45:00|17874.4|17870.4|17865.9|17861.9|17876.9|17872.9|17853.4|17849.4|561
1649407800000|2022-04-08 08:50:00|17866.2|17862.2|17856.4|17852.4|17871.9|17867.9|17851.2|17847.2|272
1649408100000|2022-04-08 08:55:00|17856.9|17852.9|17854.9|17850.9|17865.4|17861.4|17846.4|17842.4|485
1649408400000|2022-04-08 09:00:00|17854.7|17850.7|17852.4|17848.4|17863.9|17859.9|17844.2|17840.2|729
1649408700000|2022-04-08 09:05:00|17852.9|17848.9|17845.7|17841.7|17870.7|17866.7|17843.2|17839.2|570
1649409000000|2022-04-08 09:10:00|17846.2|17842.2|17848.4|17844.4|17861.4|17857.4|17843.2|17839.2|716
1649409300000|2022-04-08 09:15:00|17849.2|17845.2|17871.7|17867.7|17871.9|17867.9|17844.4|17840.4|866
1649409600000|2022-04-08 09:20:00|17870.9|17866.9|17861.7|17857.7|17871.2|17867.2|17857.9|17853.9|455
1649409900000|2022-04-08 09:25:00|17861.2|17857.2|17853.2|17849.2|17865.9|17861.9|17851.9|17847.9|299
1649410200000|2022-04-08 09:30:00|17852.9|17848.9|17821.2|17817.2|17858.9|17854.9|17815.4|17811.4|1058
1649410500000|2022-04-08 09:35:00|17821.4|17817.4|17806.7|17802.7|17826.9|17822.9|17800.9|17796.9|1040
1649410800000|2022-04-08 09:40:00|17806.2|17802.2|17798.9|17794.9|17811.2|17807.2|17793.7|17789.7|1094
1649411100000|2022-04-08 09:45:00|17799.2|17795.2|17823.2|17819.2|17828.2|17824.2|17796.4|17792.4|1319
1649411400000|2022-04-08 09:50:00|17823.7|17819.7|17825.4|17821.4|17826.4|17822.4|17818.9|17814.9|1253
1649411700000|2022-04-08 09:55:00|17825.7|17821.7|17841.2|17837.2|17841.2|17837.2|17823.4|17819.4|1501
1649412000000|2022-04-08 10:00:00|17839.9|17835.9|17832.4|17828.4|17844.7|17840.7|17830.9|17826.9|211
1649412300000|2022-04-08 10:05:00|17831.9|17827.9|17836.4|17832.4|17838.7|17834.7|17828.7|17824.7|139
1649412600000|2022-04-08 10:10:00|17841.2|17823.2|17821|17803|17844.1|17826.1|17818.6|17800.6|11542781
1649412900000|2022-04-08 10:15:00|17633.4|17615.4|17626.6|17608.6|17650.2|17632.2|17626.3|17608.3|0
1649413200000|2022-04-08 10:20:00|17626.8|17608.8|17626.3|17608.3|17631.4|17613.4|17622.1|17604.1|0
1649413500000|2022-04-08 10:25:00|17626.4|17608.4|17622.9|17604.9|17627.3|17609.3|17618.9|17600.9|0
1649413800000|2022-04-08 10:30:00|17809.3|17791.3|17805.4|17787.4|17810.6|17792.6|17801|17783|0
1649414100000|2022-04-08 10:35:00|17805.6|17787.6|17818|17800|17818|17800|17802.5|17784.5|0
1649414400000|2022-04-08 10:40:00|17827.7|17823.7|17858.2|17854.2|17858.4|17854.4|17827.7|17823.7|117
1649414700000|2022-04-08 10:45:00|17858.4|17854.4|17866.2|17862.2|17868.4|17864.4|17858.2|17854.2|221
1649415000000|2022-04-08 10:50:00|17865.4|17861.4|17861.2|17857.2|17867.4|17863.4|17860.2|17856.2|72
1649415300000|2022-04-08 10:55:00|17860.9|17856.9|17860.7|17856.7|17861.2|17857.2|17858.9|17854.9|31
1649415600000|2022-04-08 11:00:00|17860.9|17856.9|17845.7|17841.7|17861.7|17857.7|17845.4|17841.4|90
1649415900000|2022-04-08 11:05:00|17845.9|17841.9|17849.2|17845.2|17852.7|17848.7|17845.9|17841.9|68
1649416200000|2022-04-08 11:10:00|17849.4|17845.4|17852.2|17848.2|17854.2|17850.2|17848.7|17844.7|65
1649416500000|2022-04-08 11:15:00|17851.4|17847.4|17849.4|17845.4|17852.4|17848.4|17849.4|17845.4|18
1649416800000|2022-04-08 11:20:00|17848.4|17844.4|17845.4|17841.4|17848.9|17844.9|17843.4|17839.4|53
1649417100000|2022-04-08 11:25:00|17847.9|17843.9|17855.4|17851.4|17861.4|17857.4|17846.9|17842.9|114
1649417400000|2022-04-08 11:30:00|17855.9|17851.9|17856.9|17852.9|17856.9|17852.9|17850.9|17846.9|36
1649417700000|2022-04-08 11:35:00|17856.4|17852.4|17863.9|17859.9|17865.9|17861.9|17856.4|17852.4|172
1649418000000|2022-04-08 11:40:00|17864.4|17860.4|17863.9|17859.9|17867.4|17863.4|17861.9|17857.9|87
1649418300000|2022-04-08 11:45:00|17864.4|17860.4|17874.9|17870.9|17877.9|17873.9|17864.4|17860.4|302
1649418600000|2022-04-08 11:50:00|17873.4|17869.4|17880.4|17876.4|17881.4|17877.4|17873.4|17869.4|222
1649418900000|2022-04-08 11:55:00|17879.4|17875.4|17884.9|17880.9|17884.9|17880.9|17874.9|17870.9|145
1649419200000|2022-04-08 12:00:00|17883.9|17879.9|17864.4|17860.4|17883.9|17879.9|17863.9|17859.9|100
1649419500000|2022-04-08 12:05:00|17862.9|17858.9|17860.9|17856.9|17863.9|17859.9|17857.4|17853.4|47
1649419800000|2022-04-08 12:10:00|17859.4|17855.4|17862.9|17858.9|17862.9|17858.9|17855.9|17851.9|22
1649420100000|2022-04-08 12:15:00|17866.9|17862.9|17872.4|17868.4|17875.9|17871.9|17864.9|17860.9|55
1649420400000|2022-04-08 12:20:00|17870.9|17866.9|17875.4|17871.4|17875.4|17871.4|17870.9|17866.9|39
1649420700000|2022-04-08 12:25:00|17874.9|17870.9|17870.4|17866.4|17876.4|17872.4|17870.4|17866.4|17
1649421000000|2022-04-08 12:30:00|17868.9|17864.9|17852.9|17848.9|17870.9|17866.9|17852.9|17848.9|23
1649421300000|2022-04-08 12:35:00|17856.4|17852.4|17855.9|17851.9|17860.4|17856.4|17855.4|17851.4|62
1649421600000|2022-04-08 12:40:00|17851.9|17847.9|17850.9|17846.9|17854.4|17850.4|17846.4|17842.4|64
1649421900000|2022-04-08 12:45:00|17848.9|17844.9|17848.4|17844.4|17850.9|17846.9|17845.9|17841.9|62
1649422200000|2022-04-08 12:50:00|17846.9|17842.9|17843.9|17839.9|17849.4|17845.4|17843.9|17839.9|21
1649422500000|2022-04-08 12:55:00|17848.9|17844.9|17847.4|17843.4|17850.4|17846.4|17846.4|17842.4|10
1649422800000|2022-04-08 13:00:00|17841.4|17837.4|17827.9|17823.9|17843.4|17839.4|17827.9|17823.9|117
1649423100000|2022-04-08 13:05:00|17828.4|17824.4|17825.9|17821.9|17831.4|17827.4|17824.9|17820.9|78
1649423400000|2022-04-08 13:10:00|17830.4|17826.4|17819.4|17815.4|17830.4|17826.4|17816.9|17812.9|124
1649423700000|2022-04-08 13:15:00|17819.9|17815.9|17820.9|17816.9|17830.4|17826.4|17817.9|17813.9|95
1649424000000|2022-04-08 13:20:00|17815.9|17811.9|17816.9|17812.9|17820.4|17816.4|17812.9|17808.9|160
1649424300000|2022-04-08 13:25:00|17812.9|17808.9|17813.9|17809.9|17816.4|17812.4|17810.4|17806.4|87
1649424600000|2022-04-08 13:30:00|17814.9|17810.9|17812.9|17808.9|17835.4|17831.4|17803.4|17799.4|448
1649424900000|2022-04-08 13:35:00|17813.9|17809.9|17801.4|17797.4|17818.9|17814.9|17801.4|17797.4|286
1649425200000|2022-04-08 13:40:00|17799.4|17795.4|17779.9|17775.9|17799.9|17795.9|17779.9|17775.9|276
1649425500000|2022-04-08 13:45:00|17780.9|17776.9|17787.9|17783.9|17795.4|17791.4|17771.4|17767.4|151
1649425800000|2022-04-08 13:50:00|17789.9|17785.9|17787.4|17783.4|17795.4|17791.4|17781.9|17777.9|437
1649426100000|2022-04-08 13:55:00|17786.9|17782.9|17782.4|17778.4|17791.9|17787.9|17776.9|17772.9|94
1649426400000|2022-04-08 14:00:00|17780.9|17776.9|17797.9|17793.9|17801.9|17797.9|17775.9|17771.9|141
1649426700000|2022-04-08 14:05:00|17798.4|17794.4|17807.4|17803.4|17810.9|17806.9|17789.4|17785.4|114
1649427000000|2022-04-08 14:10:00|17806.4|17802.4|17809.4|17805.4|17809.4|17805.4|17801.4|17797.4|93
1649427300000|2022-04-08 14:15:00|17808.4|17804.4|17811.4|17807.4|17811.4|17807.4|17798.9|17794.9|60
1649427600000|2022-04-08 14:20:00|17809.4|17805.4|17813.9|17809.9|17815.9|17811.9|17803.9|17799.9|35
1649427900000|2022-04-08 14:25:00|17814.9|17810.9|17826.9|17822.9|17831.4|17827.4|17814.9|17810.9|104
1649428200000|2022-04-08 14:30:00|17828.9|17824.9|17837.4|17833.4|17840.4|17836.4|17823.9|17819.9|127
1649428500000|2022-04-08 14:35:00|17835.9|17831.9|17833.9|17829.9|17837.9|17833.9|17829.9|17825.9|64
1649428800000|2022-04-08 14:40:00|17835.4|17831.4|17830.9|17826.9|17837.9|17833.9|17828.4|17824.4|44
1649429100000|2022-04-08 14:45:00|17828.9|17824.9|17814.4|17810.4|17832.9|17828.9|17810.9|17806.9|168
1649429400000|2022-04-08 14:50:00|17815.4|17811.4|17852.9|17848.9|17855.9|17851.9|17815.4|17811.4|258
1649429700000|2022-04-08 14:55:00|17852.4|17848.4|17873.4|17869.4|17873.4|17869.4|17850.9|17846.9|185
1649430000000|2022-04-08 15:00:00|17871.9|17867.9|17866.4|17862.4|17878.4|17874.4|17863.4|17859.4|233
1649430300000|2022-04-08 15:05:00|17868.4|17864.4|17863.4|17859.4|17873.4|17869.4|17861.4|17857.4|179
1649430600000|2022-04-08 15:10:00|17859.9|17855.9|17860.9|17856.9|17866.4|17862.4|17854.9|17850.9|35
1649430900000|2022-04-08 15:15:00|17859.9|17855.9|17839.4|17835.4|17859.9|17855.9|17839.4|17835.4|61
1649431200000|2022-04-08 15:20:00|17840.4|17836.4|17838.9|17834.9|17842.4|17838.4|17832.4|17828.4|163
1649431500000|2022-04-08 15:25:00|17839.9|17835.9|17845.4|17841.4|17845.4|17841.4|17838.4|17834.4|184
1649431800000|2022-04-08 15:30:00|17845.9|17841.9|17853.9|17849.9|17859.9|17855.9|17845.9|17841.9|108
1649432100000|2022-04-08 15:35:00|17856.9|17852.9|17836.9|17832.9|17856.9|17852.9|17832.9|17828.9|105
1649432400000|2022-04-08 15:40:00|17841.4|17837.4|17839.9|17835.9|17842.4|17838.4|17833.9|17829.9|62
1649432700000|2022-04-08 15:45:00|17834.9|17830.9|17837.9|17833.9|17848.9|17844.9|17833.4|17829.4|72
1649433000000|2022-04-08 15:50:00|17840.4|17836.4|17851.4|17847.4|17851.4|17847.4|17840.4|17836.4|18
1649433300000|2022-04-08 15:55:00|17847.4|17843.4|17844.4|17840.4|17850.9|17846.9|17841.4|17837.4|28
1649433600000|2022-04-08 16:00:00|17843.9|17839.9|17847.4|17843.4|17850.9|17846.9|17840.9|17836.9|57
1649433900000|2022-04-08 16:05:00|17846.4|17842.4|17846.4|17842.4|17849.9|17845.9|17845.4|17841.4|66
1649434200000|2022-04-08 16:10:00|17852.4|17848.4|17850.9|17846.9|17854.4|17850.4|17845.4|17841.4|24
1649434500000|2022-04-08 16:15:00|17848.9|17844.9|17860.4|17856.4|17861.9|17857.9|17844.9|17840.9|42
1649434800000|2022-04-08 16:20:00|17859.9|17855.9|17864.4|17860.4|17864.9|17860.9|17859.4|17855.4|66
1649435100000|2022-04-08 16:25:00|17863.9|17859.9|17875.9|17871.9|17877.9|17873.9|17862.9|17858.9|195
1649435400000|2022-04-08 16:30:00|17874.9|17870.9|17866.4|17862.4|17876.4|17872.4|17866.4|17862.4|55
1649435700000|2022-04-08 16:35:00|17868.9|17864.9|17871.9|17867.9|17871.9|17867.9|17865.9|17861.9|33
1649436000000|2022-04-08 16:40:00|17869.9|17865.9|17867.9|17863.9|17875.4|17871.4|17865.9|17861.9|105
1649436300000|2022-04-08 16:45:00|17868.4|17864.4|17860.9|17856.9|17868.4|17864.4|17860.9|17856.9|13
1649436600000|2022-04-08 16:50:00|17859.9|17855.9|17867.9|17863.9|17867.9|17863.9|17859.9|17855.9|18
1649436900000|2022-04-08 16:55:00|17867.4|17863.4|17867.4|17863.4|17872.9|17868.9|17867.4|17863.4|54
1649437200000|2022-04-08 17:00:00|17870.4|17866.4|17871.4|17867.4|17871.4|17867.4|17865.4|17861.4|35
1649437500000|2022-04-08 17:05:00|17872.4|17868.4|17874.9|17870.9|17874.9|17870.9|17869.9|17865.9|41
1649437800000|2022-04-08 17:10:00|17875.4|17871.4|17867.4|17863.4|17875.4|17871.4|17866.9|17862.9|28
1649438100000|2022-04-08 17:15:00|17866.9|17862.9|17867.4|17863.4|17871.4|17867.4|17865.4|17861.4|89
1649438400000|2022-04-08 17:20:00|17866.4|17862.4|17866.9|17862.9|17870.9|17866.9|17865.4|17861.4|44
1649438700000|2022-04-08 17:25:00|17865.4|17861.4|17859.4|17855.4|17867.4|17863.4|17859.4|17855.4|35
1649439000000|2022-04-08 17:30:00|17858.9|17854.9|17853.9|17849.9|17858.9|17854.9|17853.9|17849.9|7
1649439300000|2022-04-08 17:35:00|17855.9|17851.9|17853.4|17849.4|17856.4|17852.4|17850.9|17846.9|11
1649439600000|2022-04-08 17:40:00|17854.4|17850.4|17856.9|17852.9|17860.4|17856.4|17852.4|17848.4|29
1649439900000|2022-04-08 17:45:00|17855.9|17851.9|17855.9|17851.9|17856.9|17852.9|17852.4|17848.4|39
1649440200000|2022-04-08 17:50:00|17851.9|17847.9|17858.9|17854.9|17859.9|17855.9|17850.4|17846.4|22
1649440500000|2022-04-08 17:55:00|17857.9|17853.9|17866.4|17862.4|17866.4|17862.4|17856.9|17852.9|40
1649440800000|2022-04-08 18:00:00|17864.4|17860.4|17852.4|17848.4|17867.9|17863.9|17852.4|17848.4|54
1649441100000|2022-04-08 18:05:00|17856.4|17852.4|17858.4|17854.4|17859.9|17855.9|17856.4|17852.4|11
1649441400000|2022-04-08 18:10:00|17856.4|17852.4|17860.4|17856.4|17860.4|17856.4|17853.9|17849.9|32
1649441700000|2022-04-08 18:15:00|17862.9|17858.9|17853.4|17849.4|17862.9|17858.9|17852.4|17848.4|37
1649442000000|2022-04-08 18:20:00|17854.9|17850.9|17851.4|17847.4|17861.4|17857.4|17847.9|17843.9|60
1649442300000|2022-04-08 18:25:00|17849.4|17845.4|17827.9|17823.9|17849.4|17845.4|17826.9|17822.9|153
1649442600000|2022-04-08 18:30:00|17830.9|17826.9|17818.9|17814.9|17830.9|17826.9|17818.4|17814.4|77
1649442900000|2022-04-08 18:35:00|17820.4|17816.4|17826.4|17822.4|17827.4|17823.4|17820.4|17816.4|189
1649443200000|2022-04-08 18:40:00|17828.4|17824.4|17823.9|17819.9|17828.4|17824.4|17823.9|17819.9|12
1649443500000|2022-04-08 18:45:00|17830.4|17826.4|17841.4|17837.4|17841.4|17837.4|17828.9|17824.9|49
1649443800000|2022-04-08 18:50:00|17838.4|17834.4|17853.4|17849.4|17853.4|17849.4|17837.4|17833.4|84
1649444100000|2022-04-08 18:55:00|17851.4|17847.4|17850.4|17846.4|17851.4|17847.4|17845.9|17841.9|7
1649444400000|2022-04-08 19:00:00|17849.9|17845.9|17846.9|17842.9|17849.9|17845.9|17846.9|17842.9|7
1649444700000|2022-04-08 19:05:00|17850.4|17846.4|17842.4|17838.4|17850.9|17846.9|17842.4|17838.4|16
1649445000000|2022-04-08 19:10:00|17839.9|17835.9|17853.9|17849.9|17862.4|17858.4|17839.4|17835.4|29
1649445300000|2022-04-08 19:15:00|17856.4|17852.4|17853.9|17849.9|17865.4|17861.4|17853.9|17849.9|39
1649445600000|2022-04-08 19:20:00|17854.9|17850.9|17854.9|17850.9|17858.9|17854.9|17846.9|17842.9|35
1649445900000|2022-04-08 19:25:00|17854.4|17850.4|17860.4|17856.4|17860.4|17856.4|17849.9|17845.9|18
1649446200000|2022-04-08 19:30:00|17860.9|17856.9|17846.9|17842.9|17861.4|17857.4|17846.9|17842.9|31
1649446500000|2022-04-08 19:35:00|17845.9|17841.9|17837.4|17833.4|17845.9|17841.9|17836.4|17832.4|19
1649446800000|2022-04-08 19:40:00|17839.4|17835.4|17848.9|17844.9|17848.9|17844.9|17838.9|17834.9|20
1649447100000|2022-04-08 19:45:00|17849.4|17845.4|17823.4|17819.4|17850.4|17846.4|17823.4|17819.4|77
1649447400000|2022-04-08 19:50:00|17822.9|17818.9|17815.4|17811.4|17826.4|17822.4|17809.4|17805.4|261
1649447700000|2022-04-08 19:55:00|17815.9|17811.9|17816.9|17812.9|17817.4|17813.4|17805.4|17801.4|192
1649448000000|2022-04-08 20:00:00|17813.9|17809.9|17827.9|17823.9|17827.9|17823.9|17813.9|17809.9|38
1649448300000|2022-04-08 20:05:00|17826.9|17822.9|17824.9|17820.9|17827.9|17823.9|17824.9|17820.9|32
1649448600000|2022-04-08 20:10:00|17828.4|17824.4|17824.4|17820.4|17828.4|17824.4|17824.4|17820.4|27
1649448900000|2022-04-08 20:15:00|17828.4|17824.4|17827.9|17823.9|17828.4|17824.4|17827.9|17823.9|7
1649449200000|2022-04-08 20:20:00|17827.4|17823.4|17829.4|17825.4|17829.4|17825.4|17826.4|17822.4|31
1649449500000|2022-04-08 20:25:00|17828.4|17824.4|17826.4|17822.4|17828.4|17824.4|17826.4|17822.4|13
1649449800000|2022-04-08 20:30:00|17825.9|17821.9|17826.9|17822.9|17828.4|17824.4|17824.4|17820.4|21
1649450100000|2022-04-08 20:35:00|17825.9|17821.9|17826.4|17822.4|17827.9|17823.9|17825.9|17821.9|27
1649450400000|2022-04-08 20:40:00|17826.9|17822.9|17824.9|17820.9|17828.4|17824.4|17818.9|17814.9|41
1649450700000|2022-04-08 20:45:00|17827.9|17823.9|17828.4|17824.4|17836.9|17832.9|17821.4|17817.4|119
1649451000000|2022-04-08 20:50:00|17831.4|17827.4|17816.9|17812.9|17838.4|17834.4|17810.9|17806.9|77
1649451300000|2022-04-08 20:55:00|17830.4|17826.4|17801.4|17797.4|17830.4|17826.4|17801.4|17797.4|13
1649023200000|2022-04-03 22:00:00|17648.1|17630.1|17643.3|17625.3|17650.1|17632.1|17642.2|17624.2|0
1649023500000|2022-04-03 22:05:00|17644|17626|17647.4|17629.4|17648.7|17630.7|17643.3|17625.3|0
1649023800000|2022-04-03 22:10:00|17646.7|17628.7|17644.6|17626.6|17648.4|17630.4|17644.6|17626.6|0
1649024100000|2022-04-03 22:15:00|17645.7|17627.7|17639.2|17621.2|17646|17628|17637.1|17619.1|0
1649024400000|2022-04-03 22:20:00|17638.8|17620.8|17641.2|17623.2|17641.9|17623.9|17636.5|17618.5|0
1649024700000|2022-04-03 22:25:00|17640.6|17622.6|17639.5|17621.5|17641.2|17623.2|17637.8|17619.8|0
1649025000000|2022-04-03 22:30:00|17639.2|17621.2|17637.1|17619.1|17639.9|17621.9|17635.1|17617.1|0
1649025300000|2022-04-03 22:35:00|17636.5|17618.5|17633.4|17615.4|17637.8|17619.8|17632.4|17614.4|0
1649025600000|2022-04-03 22:40:00|17633.7|17615.7|17638.5|17620.5|17639.9|17621.9|17633.7|17615.7|0
1649025900000|2022-04-03 22:45:00|17638.8|17620.8|17639.2|17621.2|17640.6|17622.6|17638.1|17620.1|0
1649026200000|2022-04-03 22:50:00|17639.9|17621.9|17641.2|17623.2|17641.2|17623.2|17637.8|17619.8|0
1649026500000|2022-04-03 22:55:00|17640.9|17622.9|17638.8|17620.8|17640.9|17622.9|17637.8|17619.8|0
1649026800000|2022-04-03 23:00:00|17638.5|17620.5|17639.2|17621.2|17639.9|17621.9|17638.5|17620.5|0
1649027100000|2022-04-03 23:05:00|17639.9|17621.9|17639.9|17621.9|17640.6|17622.6|17639.2|17621.2|0
1649027400000|2022-04-03 23:10:00|17639.2|17621.2|17641.9|17623.9|17641.9|17623.9|17638.8|17620.8|0
1649027700000|2022-04-03 23:15:00|17641.2|17623.2|17639.2|17621.2|17644|17626|17639.2|17621.2|0
1649028000000|2022-04-03 23:20:00|17638.8|17620.8|17637.8|17619.8|17638.8|17620.8|17635.1|17617.1|0
1649028300000|2022-04-03 23:25:00|17638.5|17620.5|17636.8|17618.8|17639.2|17621.2|17636.8|17618.8|0
1649028600000|2022-04-03 23:30:00|17637.1|17619.1|17632.4|17614.4|17637.8|17619.8|17631.7|17613.7|0
1649028900000|2022-04-03 23:35:00|17631|17613|17633.7|17615.7|17635.4|17617.4|17630.3|17612.3|0
1649029200000|2022-04-03 23:40:00|17634.4|17616.4|17631|17613|17635.1|17617.1|17630.3|17612.3|0
1649029500000|2022-04-03 23:45:00|17631.7|17613.7|17622.1|17604.1|17631.7|17613.7|17621.4|17603.4|0
1649029800000|2022-04-03 23:50:00|17621.7|17603.7|17624.2|17606.2|17624.8|17606.8|17621.1|17603.1|0
1649030100000|2022-04-03 23:55:00|17623.1|17605.1|17626.2|17608.2|17626.9|17608.9|17622.8|17604.8|0
1649030400000|2022-04-04 00:00:00|17626.9|17608.9|17624.5|17606.5|17629.6|17611.6|17622.8|17604.8|0
1649030700000|2022-04-04 00:05:00|17624.2|17606.2|17624.8|17606.8|17626.2|17608.2|17622.1|17604.1|0
1649031000000|2022-04-04 00:10:00|17624.5|17606.5|17625.2|17607.2|17626.2|17608.2|17623.5|17605.5|0
1649031300000|2022-04-04 00:15:00|17624.8|17606.8|17613.7|17595.7|17626.2|17608.2|17612.4|17594.4|0
1649031600000|2022-04-04 00:20:00|17613.8|17595.8|17617.7|17599.7|17617.7|17599.7|17607.3|17589.3|0
1649031900000|2022-04-04 00:25:00|17618.6|17600.6|17622.9|17604.9|17624.7|17606.7|17616.3|17598.3|0
1649032200000|2022-04-04 00:30:00|17617.3|17599.3|17610.7|17592.7|17617.3|17599.3|17609.7|17591.7|0
1649032500000|2022-04-04 00:35:00|17607.9|17589.9|17611.3|17593.3|17611.3|17593.3|17604.3|17586.3|0
1649032800000|2022-04-04 00:40:00|17611.2|17593.2|17611.4|17593.4|17611.9|17593.9|17604.8|17586.8|0
1649033100000|2022-04-04 00:45:00|17612.4|17594.4|17614.3|17596.3|17614.3|17596.3|17608.9|17590.9|0
1649033400000|2022-04-04 00:50:00|17614|17596|17619.3|17601.3|17620.2|17602.2|17613.6|17595.6|0
1649033700000|2022-04-04 00:55:00|17618.9|17600.9|17624.2|17606.2|17625.2|17607.2|17617.3|17599.3|0
1649034000000|2022-04-04 01:00:00|17627|17623|17615.5|17611.5|17627|17623|17608.5|17604.5|203
1649034300000|2022-04-04 01:05:00|17610|17606|17622|17618|17623.5|17619.5|17610|17606|113
1649034600000|2022-04-04 01:10:00|17623|17619|17626|17622|17626.5|17622.5|17617.5|17613.5|85
1649034900000|2022-04-04 01:15:00|17625|17621|17627|17623|17631.5|17627.5|17619.5|17615.5|105
1649035200000|2022-04-04 01:20:00|17624.5|17620.5|17639.5|17635.5|17670|17666|17624.5|17620.5|177
1649035500000|2022-04-04 01:25:00|17638|17634|17623.5|17619.5|17638|17634|17623.5|17619.5|137
1649035800000|2022-04-04 01:30:00|17624.5|17620.5|17629.5|17625.5|17633|17629|17622|17618|151
1649036100000|2022-04-04 01:35:00|17627.5|17623.5|17630|17626|17633|17629|17626.5|17622.5|137
1649036400000|2022-04-04 01:40:00|17631|17627|17640|17636|17642.5|17638.5|17631|17627|171
1649036700000|2022-04-04 01:45:00|17638|17634|17638.5|17634.5|17640|17636|17636.5|17632.5|57
1649037000000|2022-04-04 01:50:00|17637.5|17633.5|17640.5|17636.5|17643|17639|17635.5|17631.5|87
1649037300000|2022-04-04 01:55:00|17637.5|17633.5|17635.5|17631.5|17638.5|17634.5|17634|17630|57
1649037600000|2022-04-04 02:00:00|17634.5|17630.5|17635.5|17631.5|17637|17633|17632.5|17628.5|61
1649037900000|2022-04-04 02:05:00|17635|17631|17634|17630|17636|17632|17632|17628|77
1649038200000|2022-04-04 02:10:00|17631.5|17627.5|17637.5|17633.5|17641.5|17637.5|17630.5|17626.5|148
1649038500000|2022-04-04 02:15:00|17637|17633|17628.5|17624.5|17638|17634|17626.5|17622.5|75
1649038800000|2022-04-04 02:20:00|17629.5|17625.5|17633.5|17629.5|17634|17630|17629.5|17625.5|82
1649039100000|2022-04-04 02:25:00|17633|17629|17636.5|17632.5|17638|17634|17633|17629|86
1649039400000|2022-04-04 02:30:00|17635.5|17631.5|17632.5|17628.5|17636.5|17632.5|17632|17628|61
1649039700000|2022-04-04 02:35:00|17630.5|17626.5|17629.5|17625.5|17631.5|17627.5|17628|17624|60
1649040000000|2022-04-04 02:40:00|17629|17625|17627.5|17623.5|17629|17625|17626|17622|55
1649040300000|2022-04-04 02:45:00|17626.5|17622.5|17625|17621|17629|17625|17624|17620|52
1649040600000|2022-04-04 02:50:00|17624.5|17620.5|17629.5|17625.5|17632.5|17628.5|17624.5|17620.5|105
1649040900000|2022-04-04 02:55:00|17628.5|17624.5|17629|17625|17630.5|17626.5|17627.5|17623.5|51
1649041200000|2022-04-04 03:00:00|17628|17624|17633.5|17629.5|17635|17631|17624|17620|86
1649041500000|2022-04-04 03:05:00|17634|17630|17637.5|17633.5|17637.5|17633.5|17630.5|17626.5|91
1649041800000|2022-04-04 03:10:00|17637|17633|17644.5|17640.5|17647.5|17643.5|17637|17633|85
1649042100000|2022-04-04 03:15:00|17646|17642|17644|17640|17648|17644|17644|17640|72
1649042400000|2022-04-04 03:20:00|17643.5|17639.5|17646.5|17642.5|17648|17644|17642|17638|57
1649042700000|2022-04-04 03:25:00|17647|17643|17650|17646|17652.5|17648.5|17645.5|17641.5|77
1649043000000|2022-04-04 03:30:00|17653.5|17649.5|17669|17665|17671.5|17667.5|17653|17649|391
1649043300000|2022-04-04 03:35:00|17670.5|17666.5|17725|17721|17725|17721|17667.5|17663.5|707
1649043600000|2022-04-04 03:40:00|17728|17724|17738.5|17734.5|17746.5|17742.5|17726.5|17722.5|415
1649043900000|2022-04-04 03:45:00|17735|17731|17787|17783|17788.5|17784.5|17725|17721|3313
1649044200000|2022-04-04 03:50:00|17786.5|17782.5|17828|17824|17831|17827|17786.5|17782.5|1808
1649044500000|2022-04-04 03:55:00|17827.5|17823.5|17858.5|17854.5|17885.5|17881.5|17821.5|17817.5|1965
1649044800000|2022-04-04 04:00:00|17855.5|17851.5|17886.5|17882.5|17902.5|17898.5|17855.5|17851.5|1929
1649045100000|2022-04-04 04:05:00|17887.5|17883.5|17906.5|17902.5|17920|17916|17887.5|17883.5|1129
1649045400000|2022-04-04 04:10:00|17907.5|17903.5|17926.5|17922.5|17927|17923|17897.5|17893.5|1022
1649045700000|2022-04-04 04:15:00|17927|17923|17923.5|17919.5|17932|17928|17915|17911|1497
1649046000000|2022-04-04 04:20:00|17922.5|17918.5|17941|17937|17944|17940|17919|17915|1314
1649046300000|2022-04-04 04:25:00|17942.5|17938.5|17937.5|17933.5|17947.5|17943.5|17933.5|17929.5|1035
1649046600000|2022-04-04 04:30:00|17939|17935|17984.5|17980.5|17985.5|17981.5|17935.5|17931.5|1242
1649046900000|2022-04-04 04:35:00|17986|17982|18037|18033|18041.5|18037.5|17982|17978|1290
1649047200000|2022-04-04 04:40:00|18037.5|18033.5|18015|18011|18041|18037|18008.5|18004.5|1439
1649047500000|2022-04-04 04:45:00|18016.5|18012.5|18011.8|18007.8|18021|18017|17998.3|17994.3|1069
1649047800000|2022-04-04 04:50:00|18012|18008|18012.8|18008.8|18023.5|18019.5|18002.3|17998.3|1204
1649048100000|2022-04-04 04:55:00|18011.3|18007.3|18012.8|18008.8|18016|18012|18002|17998|670
1649048400000|2022-04-04 05:00:00|18012.5|18008.5|18001.5|17997.5|18020|18016|17998.8|17994.8|1539
1649048700000|2022-04-04 05:05:00|18002|17998|18004.3|18000.3|18009.3|18005.3|17987.5|17983.5|1450
1649049000000|2022-04-04 05:10:00|18004.5|18000.5|17991.3|17987.3|18006|18002|17989.8|17985.8|865
1649049300000|2022-04-04 05:15:00|17991|17987|18004.8|18000.8|18006.3|18002.3|17986.5|17982.5|711
1649049600000|2022-04-04 05:20:00|18004.5|18000.5|17979.5|17975.5|18008|18004|17973|17969|640
1649049900000|2022-04-04 05:25:00|17980|17976|17963.3|17959.3|17980.5|17976.5|17955.3|17951.3|850
1649050200000|2022-04-04 05:30:00|17964|17960|17963|17959|17983.8|17979.8|17953|17949|695
1649050500000|2022-04-04 05:35:00|17962.8|17958.8|17936.3|17932.3|17972.3|17968.3|17930|17926|698
1649050800000|2022-04-04 05:40:00|17937.5|17933.5|17944|17940|17961|17957|17934.3|17930.3|717
1649051100000|2022-04-04 05:45:00|17943.8|17939.8|17970.5|17966.5|17975.3|17971.3|17943.5|17939.5|476
1649051400000|2022-04-04 05:50:00|17970.3|17966.3|17978|17974|17979.5|17975.5|17960|17956|591
1649051700000|2022-04-04 05:55:00|17978.3|17974.3|17975.5|17971.5|17995|17991|17972.5|17968.5|818
1649052000000|2022-04-04 06:00:00|17975|17971|17947.5|17943.5|17980.3|17976.3|17944|17940|687
1649052300000|2022-04-04 06:05:00|17948|17944|17947.5|17943.5|17956.3|17952.3|17932.3|17928.3|471
1649052600000|2022-04-04 06:10:00|17948|17944|17945.5|17941.5|17957|17953|17941.3|17937.3|361
1649052900000|2022-04-04 06:15:00|17945.3|17941.3|17956|17952|17956.3|17952.3|17938.8|17934.8|422
1649053200000|2022-04-04 06:20:00|17955.8|17951.8|17960.3|17956.3|17961.5|17957.5|17946.8|17942.8|664
1649053500000|2022-04-04 06:25:00|17959.8|17955.8|17953|17949|17965.8|17961.8|17951|17947|836
1649053800000|2022-04-04 06:30:00|17952.8|17948.8|17953|17949|17959.5|17955.5|17948|17944|607
1649054100000|2022-04-04 06:35:00|17952.8|17948.8|17928|17924|17957.8|17953.8|17927.5|17923.5|331
1649054400000|2022-04-04 06:40:00|17927.8|17923.8|17903.5|17899.5|17933|17929|17900.5|17896.5|789
1649054700000|2022-04-04 06:45:00|17903.3|17899.3|17908.3|17904.3|17915.8|17911.8|17896.3|17892.3|483
1649055000000|2022-04-04 06:50:00|17908.5|17904.5|17898.8|17894.8|17916.3|17912.3|17898.3|17894.3|435
1649055300000|2022-04-04 06:55:00|17899|17895|17912.5|17908.5|17920.3|17916.3|17879|17875|798
1649055600000|2022-04-04 07:00:00|17913.3|17909.3|17905|17901|17914|17910|17899.5|17895.5|456
1649055900000|2022-04-04 07:05:00|17905.3|17901.3|17897.3|17893.3|17909|17905|17884.3|17880.3|416
1649056200000|2022-04-04 07:10:00|17896.8|17892.8|17885.8|17881.8|17908.3|17904.3|17878|17874|949
1649056500000|2022-04-04 07:15:00|17885.5|17881.5|17882.3|17878.3|17886.5|17882.5|17869.3|17865.3|1038
1649056800000|2022-04-04 07:20:00|17879.8|17875.8|17861.8|17857.8|17880.8|17876.8|17853.3|17849.3|841
1649057100000|2022-04-04 07:25:00|17861.5|17857.5|17890.8|17886.8|17896.5|17892.5|17860.8|17856.8|953
1649057400000|2022-04-04 07:30:00|17891.8|17887.8|17904.5|17900.5|17911.5|17907.5|17891.3|17887.3|579
1649057700000|2022-04-04 07:35:00|17905|17901|17935.5|17931.5|17935.5|17931.5|17905|17901|855
1649058000000|2022-04-04 07:40:00|17936.3|17932.3|17941.3|17937.3|17948|17944|17923.5|17919.5|548
1649058300000|2022-04-04 07:45:00|17941.5|17937.5|17953|17949|17955.3|17951.3|17931.8|17927.8|395
1649058600000|2022-04-04 07:50:00|17953.3|17949.3|17945.3|17941.3|17955.5|17951.5|17936.8|17932.8|544
1649058900000|2022-04-04 07:55:00|17946|17942|17970.8|17966.8|17973|17969|17943.3|17939.3|585
1649059200000|2022-04-04 08:00:00|17971|17967|17957.8|17953.8|17981.3|17977.3|17953.3|17949.3|686
1649059500000|2022-04-04 08:05:00|17957.3|17953.3|17959.5|17955.5|17965.3|17961.3|17948.8|17944.8|693
1649059800000|2022-04-04 08:10:00|17960|17956|17955|17951|17974|17970|17952.5|17948.5|525
1649060100000|2022-04-04 08:15:00|17956|17952|17965.3|17961.3|17970.8|17966.8|17953.5|17949.5|641
1649060400000|2022-04-04 08:20:00|17965|17961|17977.3|17973.3|17982|17978|17959|17955|384
1649060700000|2022-04-04 08:25:00|17977.5|17973.5|17975|17971|17979|17975|17966.3|17962.3|800
1649061000000|2022-04-04 08:30:00|17974.8|17970.8|17989.3|17985.3|17989.8|17985.8|17970.8|17966.8|649
1649061300000|2022-04-04 08:35:00|17989.5|17985.5|17969.8|17965.8|17991.8|17987.8|17962|17958|998
1649061600000|2022-04-04 08:40:00|17970.8|17966.8|17976|17972|17979.8|17975.8|17966.8|17962.8|526
1649061900000|2022-04-04 08:45:00|17976.3|17972.3|17981.8|17977.8|17987.5|17983.5|17975.8|17971.8|461
1649062200000|2022-04-04 08:50:00|17981.5|17977.5|17978|17974|17987.3|17983.3|17971.5|17967.5|589
1649062500000|2022-04-04 08:55:00|17978.8|17974.8|18000|17996|18004.5|18000.5|17972.8|17968.8|595
1649062800000|2022-04-04 09:00:00|17999|17995|18014|18010|18021.3|18017.3|17998.5|17994.5|827
1649063100000|2022-04-04 09:05:00|18014.3|18010.3|18027.3|18023.3|18029|18025|18009|18005|625
1649063400000|2022-04-04 09:10:00|18027.8|18023.8|18048|18044|18048.5|18044.5|18025.3|18021.3|2660
1649063700000|2022-04-04 09:15:00|18048.3|18044.3|18043.5|18039.5|18052.8|18048.8|18030|18026|1395
1649064000000|2022-04-04 09:20:00|18042.8|18038.8|18050|18046|18056.8|18052.8|18038.3|18034.3|1104
1649064300000|2022-04-04 09:25:00|18050.3|18046.3|18047|18043|18051.5|18047.5|18040.5|18036.5|863
1649064600000|2022-04-04 09:30:00|18047.3|18043.3|18032.8|18028.8|18055.3|18051.3|18015.3|18011.3|1487
1649064900000|2022-04-04 09:35:00|18033|18029|18044.5|18040.5|18047.3|18043.3|18025.3|18021.3|1567
1649065200000|2022-04-04 09:40:00|18044|18040|18035.8|18031.8|18045|18041|18034.5|18030.5|1122
1649065500000|2022-04-04 09:45:00|18035.3|18031.3|18043.8|18039.8|18044.5|18040.5|18028.3|18024.3|1073
1649065800000|2022-04-04 09:50:00|18043.5|18039.5|18030.8|18026.8|18045|18041|18024.3|18020.3|1152
1649066100000|2022-04-04 09:55:00|18030.5|18026.5|18027.8|18023.8|18031.5|18027.5|18017.8|18013.8|1789
1649066400000|2022-04-04 10:00:00|18025.8|18021.8|18016.1|18012.1|18030.3|18026.3|18013.8|18009.8|374
1649066700000|2022-04-04 10:05:00|18016.3|18012.3|18020.6|18016.6|18020.6|18016.6|18012.1|18008.1|123
1649067000000|2022-04-04 10:10:00|18028.1|18010.1|18027.5|18009.5|18033.1|18015.1|18020.6|18002.6|12241700
1649067300000|2022-04-04 10:15:00|18027.3|18009.3|18024|18006|18032.9|18014.9|18021.1|18003.1|0
1649067600000|2022-04-04 10:20:00|18022.2|18004.2|18027.3|18009.3|18030.6|18012.6|18019.7|18001.7|0
1649067900000|2022-04-04 10:25:00|18027|18009|18011.9|17993.9|18028|18010|18011.9|17993.9|0
1649068200000|2022-04-04 10:30:00|18012|17994|18007|17989|18016|17998|18006.7|17988.7|0
1649068500000|2022-04-04 10:35:00|18008.9|17990.9|18007.2|17989.2|18010.8|17992.8|18004.1|17986.1|0
1649068800000|2022-04-04 10:40:00|18013.1|18009.1|18029.3|18025.3|18032.3|18028.3|18013.1|18009.1|123
1649069100000|2022-04-04 10:45:00|18029.8|18025.8|18030.8|18026.8|18033.1|18029.1|18026.3|18022.3|153
1649069400000|2022-04-04 10:50:00|18031.1|18027.1|18019.3|18015.3|18031.1|18027.1|18018.8|18014.8|87
1649069700000|2022-04-04 10:55:00|18019.6|18015.6|18021.8|18017.8|18022.3|18018.3|18019.6|18015.6|41
1649070000000|2022-04-04 11:00:00|18021.6|18017.6|18021.1|18017.1|18027.8|18023.8|18021.1|18017.1|71
1649070300000|2022-04-04 11:05:00|18021.3|18017.3|18022.1|18018.1|18023.6|18019.6|18019.8|18015.8|48
1649070600000|2022-04-04 11:10:00|18022.3|18018.3|18022.8|18018.8|18026.8|18022.8|18017.6|18013.6|68
1649070900000|2022-04-04 11:15:00|18021.8|18017.8|18034.3|18030.3|18035.8|18031.8|18021.8|18017.8|107
1649071200000|2022-04-04 11:20:00|18035.3|18031.3|18028.3|18024.3|18035.3|18031.3|18027.8|18023.8|54
1649071500000|2022-04-04 11:25:00|18029.8|18025.8|18023.3|18019.3|18029.8|18025.8|18019.3|18015.3|130
1649071800000|2022-04-04 11:30:00|18024.8|18020.8|18026.3|18022.3|18026.8|18022.8|18023.3|18019.3|26
1649072100000|2022-04-04 11:35:00|18024.8|18020.8|18020.3|18016.3|18024.8|18020.8|18020.3|18016.3|81
1649072400000|2022-04-04 11:40:00|18020.8|18016.8|18021.8|18017.8|18022.8|18018.8|18020.8|18016.8|27
1649072700000|2022-04-04 11:45:00|18022.3|18018.3|18018.8|18014.8|18022.3|18018.3|18018.8|18014.8|83
1649073000000|2022-04-04 11:50:00|18017.8|18013.8|18018.8|18014.8|18020.8|18016.8|18017.8|18013.8|95
1649073300000|2022-04-04 11:55:00|18019.3|18015.3|18026.3|18022.3|18029.3|18025.3|18018.8|18014.8|119
1649073600000|2022-04-04 12:00:00|18029.3|18025.3|18034.3|18030.3|18035.8|18031.8|18028.8|18024.8|100
1649073900000|2022-04-04 12:05:00|18033.3|18029.3|18028.8|18024.8|18033.3|18029.3|18026.8|18022.8|73
1649074200000|2022-04-04 12:10:00|18029.3|18025.3|18033.3|18029.3|18035.8|18031.8|18028.8|18024.8|15
1649074500000|2022-04-04 12:15:00|18034.3|18030.3|18035.8|18031.8|18035.8|18031.8|18031.3|18027.3|43
1649074800000|2022-04-04 12:20:00|18036.8|18032.8|18044.8|18040.8|18044.8|18040.8|18036.3|18032.3|17
1649075100000|2022-04-04 12:25:00|18043.8|18039.8|18044.3|18040.3|18048.8|18044.8|18043.3|18039.3|97
1649075400000|2022-04-04 12:30:00|18045.3|18041.3|18049.3|18045.3|18049.3|18045.3|18045.3|18041.3|58
1649075700000|2022-04-04 12:35:00|18048.8|18044.8|18048.3|18044.3|18059.3|18055.3|18047.8|18043.8|96
1649076000000|2022-04-04 12:40:00|18050.3|18046.3|18048.3|18044.3|18051.3|18047.3|18048.3|18044.3|37
1649076300000|2022-04-04 12:45:00|18048.8|18044.8|18036.3|18032.3|18048.8|18044.8|18034.8|18030.8|63
1649076600000|2022-04-04 12:50:00|18036.8|18032.8|18037.8|18033.8|18040.3|18036.3|18034.3|18030.3|53
1649076900000|2022-04-04 12:55:00|18037.3|18033.3|18039.3|18035.3|18039.3|18035.3|18035.3|18031.3|71
1649077200000|2022-04-04 13:00:00|18040.3|18036.3|18047.8|18043.8|18048.3|18044.3|18039.3|18035.3|130
1649077500000|2022-04-04 13:05:00|18047.3|18043.3|18047.3|18043.3|18050.3|18046.3|18044.8|18040.8|30
1649077800000|2022-04-04 13:10:00|18046.8|18042.8|18054.3|18050.3|18058.8|18054.8|18046.8|18042.8|74
1649078100000|2022-04-04 13:15:00|18051.8|18047.8|18058.8|18054.8|18059.3|18055.3|18051.8|18047.8|14
1649078400000|2022-04-04 13:20:00|18057.3|18053.3|18063.8|18059.8|18063.8|18059.8|18057.3|18053.3|35
1649078700000|2022-04-04 13:25:00|18062.3|18058.3|18061.8|18057.8|18064.3|18060.3|18057.3|18053.3|90
1649079000000|2022-04-04 13:30:00|18062.3|18058.3|18040.8|18036.8|18064.3|18060.3|18038.8|18034.8|315
1649079300000|2022-04-04 13:35:00|18041.3|18037.3|18048.8|18044.8|18069.8|18065.8|18039.8|18035.8|334
1649079600000|2022-04-04 13:40:00|18049.3|18045.3|18078.3|18074.3|18078.8|18074.8|18048.3|18044.3|422
1649079900000|2022-04-04 13:45:00|18078.8|18074.8|18092.3|18088.3|18092.3|18088.3|18075.3|18071.3|578
1649080200000|2022-04-04 13:50:00|18090.8|18086.8|18099.8|18095.8|18104.8|18100.8|18090.8|18086.8|425
1649080500000|2022-04-04 13:55:00|18098.8|18094.8|18105.8|18101.8|18112.3|18108.3|18098.3|18094.3|311
1649080800000|2022-04-04 14:00:00|18103.8|18099.8|18105.8|18101.8|18105.8|18101.8|18090.8|18086.8|310
1649081100000|2022-04-04 14:05:00|18106.3|18102.3|18107.3|18103.3|18115.3|18111.3|18103.8|18099.8|217
1649081400000|2022-04-04 14:10:00|18108.3|18104.3|18100.3|18096.3|18108.8|18104.8|18098.3|18094.3|99
1649081700000|2022-04-04 14:15:00|18101.3|18097.3|18093.8|18089.8|18103.3|18099.3|18087.8|18083.8|197
1649082000000|2022-04-04 14:20:00|18091.8|18087.8|18109.8|18105.8|18109.8|18105.8|18090.8|18086.8|166
1649082300000|2022-04-04 14:25:00|18110.8|18106.8|18115.3|18111.3|18116.3|18112.3|18102.3|18098.3|356
1649082600000|2022-04-04 14:30:00|18114.3|18110.3|18108.8|18104.8|18114.8|18110.8|18106.3|18102.3|318
1649082900000|2022-04-04 14:35:00|18106.8|18102.8|18107.8|18103.8|18113.8|18109.8|18098.8|18094.8|264
1649083200000|2022-04-04 14:40:00|18109.8|18105.8|18103.3|18099.3|18109.8|18105.8|18098.8|18094.8|125
1649083500000|2022-04-04 14:45:00|18100.3|18096.3|18105.3|18101.3|18107.8|18103.8|18095.8|18091.8|195
1649083800000|2022-04-04 14:50:00|18104.8|18100.8|18111.8|18107.8|18111.8|18107.8|18103.3|18099.3|86
1649084100000|2022-04-04 14:55:00|18106.8|18102.8|18110.3|18106.3|18111.3|18107.3|18106.3|18102.3|106
1649084400000|2022-04-04 15:00:00|18108.3|18104.3|18116.8|18112.8|18119.3|18115.3|18107.8|18103.8|154
1649084700000|2022-04-04 15:05:00|18116.3|18112.3|18117.3|18113.3|18119.3|18115.3|18111.8|18107.8|173
1649085000000|2022-04-04 15:10:00|18116.8|18112.8|18117.3|18113.3|18120.3|18116.3|18112.3|18108.3|175
1649085300000|2022-04-04 15:15:00|18116.8|18112.8|18135.3|18131.3|18140.8|18136.8|18116.8|18112.8|461
1649085600000|2022-04-04 15:20:00|18137.3|18133.3|18122.3|18118.3|18137.3|18133.3|18119.8|18115.8|178
1649085900000|2022-04-04 15:25:00|18123.3|18119.3|18119.3|18115.3|18123.3|18119.3|18115.3|18111.3|105
1649086200000|2022-04-04 15:30:00|18118.8|18114.8|18124.3|18120.3|18129.8|18125.8|18116.3|18112.3|148
1649086500000|2022-04-04 15:35:00|18123.8|18119.8|18129.8|18125.8|18129.8|18125.8|18118.3|18114.3|152
1649086800000|2022-04-04 15:40:00|18129.3|18125.3|18132.3|18128.3|18136.8|18132.8|18128.8|18124.8|285
1649087100000|2022-04-04 15:45:00|18131.8|18127.8|18130.8|18126.8|18136.8|18132.8|18130.8|18126.8|146
1649087400000|2022-04-04 15:50:00|18132.3|18128.3|18136.8|18132.8|18136.8|18132.8|18131.8|18127.8|86
1649087700000|2022-04-04 15:55:00|18137.3|18133.3|18137.3|18133.3|18139.8|18135.8|18136.3|18132.3|106
1649088000000|2022-04-04 16:00:00|18135.8|18131.8|18134.3|18130.3|18138.8|18134.8|18133.8|18129.8|50
1649088300000|2022-04-04 16:05:00|18133.3|18129.3|18128.8|18124.8|18133.3|18129.3|18128.3|18124.3|78
1649088600000|2022-04-04 16:10:00|18126.8|18122.8|18125.8|18121.8|18128.8|18124.8|18121.3|18117.3|176
1649088900000|2022-04-04 16:15:00|18127.3|18123.3|18124.3|18120.3|18127.3|18123.3|18122.8|18118.8|33
1649089200000|2022-04-04 16:20:00|18126.3|18122.3|18125.8|18121.8|18128.8|18124.8|18121.8|18117.8|106
1649089500000|2022-04-04 16:25:00|18123.3|18119.3|18129.8|18125.8|18130.3|18126.3|18123.3|18119.3|72
1649089800000|2022-04-04 16:30:00|18128.8|18124.8|18128.8|18124.8|18132.8|18128.8|18127.8|18123.8|24
1649090100000|2022-04-04 16:35:00|18129.3|18125.3|18120.3|18116.3|18131.3|18127.3|18118.8|18114.8|48
1649090400000|2022-04-04 16:40:00|18118.3|18114.3|18113.3|18109.3|18122.3|18118.3|18113.3|18109.3|53
1649090700000|2022-04-04 16:45:00|18112.8|18108.8|18111.3|18107.3|18114.8|18110.8|18107.8|18103.8|73
1649091000000|2022-04-04 16:50:00|18111.8|18107.8|18109.8|18105.8|18111.8|18107.8|18105.8|18101.8|94
1649091300000|2022-04-04 16:55:00|18110.3|18106.3|18120.3|18116.3|18122.3|18118.3|18109.3|18105.3|143
1649091600000|2022-04-04 17:00:00|18117.8|18113.8|18116.8|18112.8|18120.8|18116.8|18110.8|18106.8|77
1649091900000|2022-04-04 17:05:00|18115.3|18111.3|18116.8|18112.8|18117.8|18113.8|18112.8|18108.8|122
1649092200000|2022-04-04 17:10:00|18116.3|18112.3|18114.8|18110.8|18117.8|18113.8|18114.8|18110.8|29
1649092500000|2022-04-04 17:15:00|18114.3|18110.3|18120.8|18116.8|18120.8|18116.8|18114.3|18110.3|46
1649092800000|2022-04-04 17:20:00|18120.3|18116.3|18119.8|18115.8|18124.3|18120.3|18118.3|18114.3|63
1649093100000|2022-04-04 17:25:00|18118.8|18114.8|18123.3|18119.3|18123.8|18119.8|18117.8|18113.8|176
1649093400000|2022-04-04 17:30:00|18121.3|18117.3|18121.8|18117.8|18123.3|18119.3|18121.3|18117.3|29
1649093700000|2022-04-04 17:35:00|18123.3|18119.3|18122.8|18118.8|18126.3|18122.3|18122.8|18118.8|37
1649094000000|2022-04-04 17:40:00|18123.8|18119.8|18127.8|18123.8|18128.3|18124.3|18123.3|18119.3|44
1649094300000|2022-04-04 17:45:00|18127.3|18123.3|18122.8|18118.8|18127.8|18123.8|18122.8|18118.8|47
1649094600000|2022-04-04 17:50:00|18123.3|18119.3|18124.8|18120.8|18127.3|18123.3|18123.3|18119.3|24
1649094900000|2022-04-04 17:55:00|18125.3|18121.3|18133.3|18129.3|18133.8|18129.8|18125.3|18121.3|99
1649095200000|2022-04-04 18:00:00|18132.8|18128.8|18133.3|18129.3|18133.3|18129.3|18130.8|18126.8|51
1649095500000|2022-04-04 18:05:00|18133.8|18129.8|18129.8|18125.8|18133.8|18129.8|18125.8|18121.8|47
1649095800000|2022-04-04 18:10:00|18130.3|18126.3|18131.8|18127.8|18132.8|18128.8|18129.3|18125.3|58
1649096100000|2022-04-04 18:15:00|18132.3|18128.3|18133.8|18129.8|18133.8|18129.8|18129.8|18125.8|18
1649096400000|2022-04-04 18:20:00|18132.3|18128.3|18133.3|18129.3|18135.3|18131.3|18132.3|18128.3|21
1649096700000|2022-04-04 18:25:00|18134.3|18130.3|18136.8|18132.8|18138.8|18134.8|18134.3|18130.3|32
1649097000000|2022-04-04 18:30:00|18137.8|18133.8|18135.8|18131.8|18138.8|18134.8|18135.3|18131.3|23
1649097300000|2022-04-04 18:35:00|18137.3|18133.3|18140.8|18136.8|18141.8|18137.8|18137.3|18133.3|57
1649097600000|2022-04-04 18:40:00|18139.8|18135.8|18138.8|18134.8|18140.8|18136.8|18137.8|18133.8|65
1649097900000|2022-04-04 18:45:00|18140.8|18136.8|18140.3|18136.3|18141.8|18137.8|18138.3|18134.3|46
1649098200000|2022-04-04 18:50:00|18138.3|18134.3|18142.3|18138.3|18142.8|18138.8|18136.8|18132.8|35
1649098500000|2022-04-04 18:55:00|18143.3|18139.3|18141.3|18137.3|18144.8|18140.8|18140.8|18136.8|29
1649098800000|2022-04-04 19:00:00|18139.8|18135.8|18141.3|18137.3|18142.3|18138.3|18136.8|18132.8|38
1649099100000|2022-04-04 19:05:00|18140.3|18136.3|18141.8|18137.8|18144.8|18140.8|18139.8|18135.8|30
1649099400000|2022-04-04 19:10:00|18142.3|18138.3|18141.3|18137.3|18142.3|18138.3|18139.8|18135.8|27
1649099700000|2022-04-04 19:15:00|18140.3|18136.3|18140.8|18136.8|18144.3|18140.3|18139.8|18135.8|59
1649100000000|2022-04-04 19:20:00|18144.8|18140.8|18144.8|18140.8|18147.3|18143.3|18143.8|18139.8|54
1649100300000|2022-04-04 19:25:00|18145.8|18141.8|18143.8|18139.8|18150.3|18146.3|18139.3|18135.3|75
1649100600000|2022-04-04 19:30:00|18142.8|18138.8|18133.3|18129.3|18143.3|18139.3|18132.3|18128.3|93
1649100900000|2022-04-04 19:35:00|18134.3|18130.3|18135.3|18131.3|18136.3|18132.3|18131.8|18127.8|52
1649101200000|2022-04-04 19:40:00|18135.8|18131.8|18128.8|18124.8|18139.8|18135.8|18127.3|18123.3|52
1649101500000|2022-04-04 19:45:00|18127.3|18123.3|18124.8|18120.8|18137.8|18133.8|18124.8|18120.8|159
1649101800000|2022-04-04 19:50:00|18129.3|18125.3|18129.8|18125.8|18136.3|18132.3|18125.8|18121.8|133
1649102100000|2022-04-04 19:55:00|18128.3|18124.3|18128.3|18124.3|18128.3|18124.3|18112.3|18108.3|245
1649102400000|2022-04-04 20:00:00|18125.3|18121.3|18117.8|18113.8|18126.3|18122.3|18117.8|18113.8|55
1649102700000|2022-04-04 20:05:00|18120.3|18116.3|18123.3|18119.3|18123.3|18119.3|18119.8|18115.8|13
1649103000000|2022-04-04 20:10:00|18121.8|18117.8|18118.3|18114.3|18122.3|18118.3|18118.3|18114.3|20
1649103300000|2022-04-04 20:15:00|18119.3|18115.3|18121.8|18117.8|18121.8|18117.8|18118.8|18114.8|9
1649103600000|2022-04-04 20:20:00|18122.8|18118.8|18124.8|18120.8|18124.8|18120.8|18122.8|18118.8|4
1649103900000|2022-04-04 20:25:00|18125.8|18121.8|18126.8|18122.8|18126.8|18122.8|18125.8|18121.8|8
1649104200000|2022-04-04 20:30:00|18123.3|18119.3|18123.8|18119.8|18123.8|18119.8|18123.3|18119.3|9
1649104500000|2022-04-04 20:35:00|18123.3|18119.3|18120.8|18116.8|18123.3|18119.3|18120.8|18116.8|3
1649104800000|2022-04-04 20:40:00|18122.8|18118.8|18126.3|18122.3|18131.3|18127.3|18122.8|18118.8|27
1649105100000|2022-04-04 20:45:00|18129.8|18125.8|18117.8|18113.8|18130.3|18126.3|18117.3|18113.3|101
1649105400000|2022-04-04 20:50:00|18118.8|18114.8|18119.8|18115.8|18120.3|18116.3|18116.3|18112.3|34
1649105700000|2022-04-04 20:55:00|18117.3|18113.3|18115.3|18111.3|18118.8|18114.8|18115.3|18111.3|8
1649106000000|2022-04-04 21:00:00|18115.8|18111.8|18115.8|18111.8|18115.8|18111.8|18115.8|18111.8|1
1649106300000|2022-04-04 21:05:00|18122.8|18118.8|18122.8|18118.8|18122.8|18118.8|18122.8|18118.8|3
1649106600000|2022-04-04 21:10:00|18129.8|18111.8|18129.8|18111.8|18129.8|18111.8|18129.8|18111.8|12316260
1649106900000|2022-04-04 21:15:00|18129.4|18111.4|18129.4|18111.4|18130.1|18112.1|18129.2|18111.2|0
1649107200000|2022-04-04 21:20:00|18129.3|18111.3|18129.9|18111.9|18129.9|18111.9|18128.7|18110.7|0
1649107500000|2022-04-04 21:25:00|18130.9|18112.9|18132.1|18114.1|18132.1|18114.1|18129.9|18111.9|0
1649107800000|2022-04-04 21:30:00|18131.8|18113.8|18131.1|18113.1|18132.1|18114.1|18130.8|18112.8|0
1649108100000|2022-04-04 21:35:00|18131.4|18113.4|18130.9|18112.9|18131.8|18113.8|18130.9|18112.9|0
1649108400000|2022-04-04 21:40:00|18130.8|18112.8|18130.6|18112.6|18131.1|18113.1|18129.5|18111.5|0
1649108700000|2022-04-04 21:45:00|18130.5|18112.5|18130.5|18112.5|18130.7|18112.7|18130.5|18112.5|0
1649109000000|2022-04-04 21:50:00|18130.6|18112.6|18130.5|18112.5|18130.6|18112.6|18130.5|18112.5|0
1649109300000|2022-04-04 21:55:00|18130.7|18112.7|18131.9|18113.9|18131.9|18113.9|18130.7|18112.7|0
1649109600000|2022-04-04 22:00:00|18131.8|18113.8|18129|18111|18131.8|18113.8|18127.2|18109.2|0
1649109900000|2022-04-04 22:05:00|18128.3|18110.3|18129|18111|18130.4|18112.4|18127.6|18109.6|0
1649110200000|2022-04-04 22:10:00|18128.3|18110.3|18129.7|18111.7|18130.4|18112.4|18127.9|18109.9|0
1649110500000|2022-04-04 22:15:00|18130.4|18112.4|18127.6|18109.6|18130.4|18112.4|18126.9|18108.9|0
1649110800000|2022-04-04 22:20:00|18127.9|18109.9|18126.9|18108.9|18128.3|18110.3|18126.9|18108.9|0
1649111100000|2022-04-04 22:25:00|18127.2|18109.2|18128.3|18110.3|18129|18111|18126.2|18108.2|0
1649111400000|2022-04-04 22:30:00|18127.9|18109.9|18126.9|18108.9|18128.3|18110.3|18126.2|18108.2|0
1649111700000|2022-04-04 22:35:00|18126.5|18108.5|18125.5|18107.5|18126.9|18108.9|18124.8|18106.8|0
1649112000000|2022-04-04 22:40:00|18124.8|18106.8|18125.5|18107.5|18126.2|18108.2|18124.8|18106.8|0
1649112300000|2022-04-04 22:45:00|18126.2|18108.2|18126.9|18108.9|18127.6|18109.6|18126.2|18108.2|0
1649112600000|2022-04-04 22:50:00|18127.2|18109.2|18126.2|18108.2|18127.2|18109.2|18125.5|18107.5|0
1649112900000|2022-04-04 22:55:00|18126.9|18108.9|18126.8|18108.8|18126.9|18108.9|18126.1|18108.1|0
1649113200000|2022-04-04 23:00:00|18126.1|18108.1|18126.8|18108.8|18127.2|18109.2|18126.1|18108.1|0
1649113500000|2022-04-04 23:05:00|18126.1|18108.1|18126.8|18108.8|18127.5|18109.5|18125.4|18107.4|0
1649113800000|2022-04-04 23:10:00|18126.5|18108.5|18125.4|18107.4|18126.8|18108.8|18125.4|18107.4|0
1649114100000|2022-04-04 23:15:00|18126.1|18108.1|18126.1|18108.1|18126.1|18108.1|18125.4|18107.4|0
1649114400000|2022-04-04 23:20:00|18125.4|18107.4|18125.4|18107.4|18126.1|18108.1|18124.7|18106.7|0
1649114700000|2022-04-04 23:25:00|18126.1|18108.1|18126.1|18108.1|18126.1|18108.1|18124.7|18106.7|0
1649115000000|2022-04-04 23:30:00|18126.5|18108.5|18130.3|18112.3|18130.3|18112.3|18126.1|18108.1|0
1649115300000|2022-04-04 23:35:00|18129.6|18111.6|18129.6|18111.6|18130.3|18112.3|18128.9|18110.9|0
1649115600000|2022-04-04 23:40:00|18128.9|18110.9|18128.9|18110.9|18129.6|18111.6|18127.5|18109.5|0
1649115900000|2022-04-04 23:45:00|18128.2|18110.2|18124.7|18106.7|18128.9|18110.9|18124.7|18106.7|0
1649116200000|2022-04-04 23:50:00|18125.4|18107.4|18124.7|18106.7|18125.4|18107.4|18124|18106|0
1649116500000|2022-04-04 23:55:00|18125.4|18107.4|18121.9|18103.9|18125.4|18107.4|18121.9|18103.9|0
1649116800000|2022-04-05 00:00:00|18122.6|18104.6|18116.4|18098.4|18122.6|18104.6|18116.4|18098.4|0
1649117100000|2022-04-05 00:05:00|18117.1|18099.1|18117.8|18099.8|18119.2|18101.2|18116.4|18098.4|0
1649117400000|2022-04-05 00:10:00|18118.1|18100.1|18118.5|18100.5|18120.2|18102.2|18117.4|18099.4|0
1649117700000|2022-04-05 00:15:00|18118.1|18100.1|18119.4|18101.4|18121.3|18103.3|18114.3|18096.3|0
1649118000000|2022-04-05 00:20:00|18119.3|18101.3|18118.7|18100.7|18123.2|18105.2|18118.7|18100.7|0
1649118300000|2022-04-05 00:25:00|18119.1|18101.1|18119.1|18101.1|18119.4|18101.4|18116.2|18098.2|0
1649118600000|2022-04-05 00:30:00|18119.4|18101.4|18122|18104|18122.4|18104.4|18116.9|18098.9|0
1649118900000|2022-04-05 00:35:00|18122.2|18104.2|18120.1|18102.1|18124.6|18106.6|18120.1|18102.1|0
1649119200000|2022-04-05 00:40:00|18121.1|18103.1|18122.4|18104.4|18122.4|18104.4|18119.1|18101.1|0
1649119500000|2022-04-05 00:45:00|18122.2|18104.2|18119.4|18101.4|18122.4|18104.4|18116.9|18098.9|0
1649119800000|2022-04-05 00:50:00|18119.6|18101.6|18119.8|18101.8|18123.1|18105.1|18117.2|18099.2|0
1649120100000|2022-04-05 00:55:00|18120|18102|18125.3|18107.3|18125.3|18107.3|18119.4|18101.4|0
1649120400000|2022-04-05 01:00:00|18125.6|18107.6|18110.3|18106.3|18126.8|18122.8|18102.8|18098.8|185
1649120700000|2022-04-05 01:05:00|18108.3|18104.3|18112.8|18108.8|18121.8|18117.8|18107.8|18103.8|279
1649121000000|2022-04-05 01:10:00|18111.3|18107.3|18105.8|18101.8|18114.3|18110.3|18099.8|18095.8|185
1649121300000|2022-04-05 01:15:00|18107.8|18103.8|18109.8|18105.8|18114.8|18110.8|18100.3|18096.3|121
1649121600000|2022-04-05 01:20:00|18111.3|18107.3|18111.3|18107.3|18116.8|18112.8|18111.3|18107.3|91
1649121900000|2022-04-05 01:25:00|18110.8|18106.8|18104.8|18100.8|18112.8|18108.8|18104.8|18100.8|111
1649122200000|2022-04-05 01:30:00|18105.3|18101.3|18098.3|18094.3|18106.8|18102.8|18094.8|18090.8|219
1649122500000|2022-04-05 01:35:00|18099.8|18095.8|18101.8|18097.8|18105.8|18101.8|18098.8|18094.8|52
1649122800000|2022-04-05 01:40:00|18100.8|18096.8|18107.3|18103.3|18109.8|18105.8|18100.8|18096.8|100
1649123100000|2022-04-05 01:45:00|18107.8|18103.8|18106.3|18102.3|18110.3|18106.3|18105.8|18101.8|79
1649123400000|2022-04-05 01:50:00|18107.3|18103.3|18115.8|18111.8|18115.8|18111.8|18106.3|18102.3|47
1649123700000|2022-04-05 01:55:00|18112.8|18108.8|18113.3|18109.3|18118.3|18114.3|18112.8|18108.8|24
1649124000000|2022-04-05 02:00:00|18114.3|18110.3|18121.3|18117.3|18127.3|18123.3|18114.3|18110.3|129
1649124300000|2022-04-05 02:05:00|18121.8|18117.8|18114.8|18110.8|18122.3|18118.3|18114.3|18110.3|74
1649124600000|2022-04-05 02:10:00|18113.8|18109.8|18112.8|18108.8|18116.8|18112.8|18112.3|18108.3|50
1649124900000|2022-04-05 02:15:00|18113.3|18109.3|18110.3|18106.3|18120.8|18116.8|18110.3|18106.3|133
1649125200000|2022-04-05 02:20:00|18111.8|18107.8|18113.8|18109.8|18115.8|18111.8|18110.3|18106.3|48
1649125500000|2022-04-05 02:25:00|18114.3|18110.3|18114.3|18110.3|18117.3|18113.3|18112.3|18108.3|32
1649125800000|2022-04-05 02:30:00|18115.8|18111.8|18119.3|18115.3|18119.3|18115.3|18114.3|18110.3|29
1649126100000|2022-04-05 02:35:00|18119.8|18115.8|18115.8|18111.8|18123.3|18119.3|18115.3|18111.3|53
1649126400000|2022-04-05 02:40:00|18116.8|18112.8|18112.8|18108.8|18117.8|18113.8|18110.3|18106.3|55
1649126700000|2022-04-05 02:45:00|18113.3|18109.3|18108.8|18104.8|18113.3|18109.3|18104.8|18100.8|52
1649127000000|2022-04-05 02:50:00|18110.3|18106.3|18104.8|18100.8|18110.3|18106.3|18102.8|18098.8|44
1649127300000|2022-04-05 02:55:00|18105.8|18101.8|18105.8|18101.8|18109.3|18105.3|18105.8|18101.8|37
1649127600000|2022-04-05 03:00:00|18107.8|18103.8|18111.3|18107.3|18112.8|18108.8|18107.8|18103.8|46
1649127900000|2022-04-05 03:05:00|18112.3|18108.3|18109.8|18105.8|18114.3|18110.3|18109.3|18105.3|41
1649128200000|2022-04-05 03:10:00|18108.8|18104.8|18115.3|18111.3|18117.3|18113.3|18108.3|18104.3|65
1649128500000|2022-04-05 03:15:00|18114.8|18110.8|18115.3|18111.3|18117.8|18113.8|18111.8|18107.8|90
1649128800000|2022-04-05 03:20:00|18116.3|18112.3|18116.3|18112.3|18119.8|18115.8|18114.3|18110.3|53
1649129100000|2022-04-05 03:25:00|18117.8|18113.8|18104.8|18100.8|18118.8|18114.8|18103.8|18099.8|131
1649129400000|2022-04-05 03:30:00|18108.3|18104.3|18084.8|18080.8|18108.8|18104.8|18082.8|18078.8|280
1649129700000|2022-04-05 03:35:00|18085.8|18081.8|18081.8|18077.8|18090.8|18086.8|18077.8|18073.8|258
1649130000000|2022-04-05 03:40:00|18084.3|18080.3|18072.3|18068.3|18085.8|18081.8|18072.3|18068.3|257
1649130300000|2022-04-05 03:45:00|18075.3|18071.3|18020.3|18016.3|18085.8|18081.8|18008.8|18004.8|4907
1649130600000|2022-04-05 03:50:00|18019.3|18015.3|18022.3|18018.3|18034.8|18030.8|18003.8|17999.8|2301
1649130900000|2022-04-05 03:55:00|18022.8|18018.8|18046.3|18042.3|18060.8|18056.8|18022.3|18018.3|1517
1649131200000|2022-04-05 04:00:00|18047.3|18043.3|18013.3|18009.3|18051.3|18047.3|18013.3|18009.3|1131
1649131500000|2022-04-05 04:05:00|18012.8|18008.8|17984.8|17980.8|18013.3|18009.3|17978.8|17974.8|1316
1649131800000|2022-04-05 04:10:00|17982.8|17978.8|17974.8|17970.8|18009.3|18005.3|17972.3|17968.3|529
1649132100000|2022-04-05 04:15:00|17971.8|17967.8|17987.8|17983.8|17990.8|17986.8|17967.3|17963.3|745
1649132400000|2022-04-05 04:20:00|17989.8|17985.8|17976.3|17972.3|18001.3|17997.3|17971.8|17967.8|662
1649132700000|2022-04-05 04:25:00|17975.8|17971.8|17979.3|17975.3|17985.8|17981.8|17968.8|17964.8|665
1649133000000|2022-04-05 04:30:00|17974.8|17970.8|17983.3|17979.3|17989.8|17985.8|17962.8|17958.8|709
1649133300000|2022-04-05 04:35:00|17982.8|17978.8|17976.8|17972.8|17994.8|17990.8|17964.3|17960.3|586
1649133600000|2022-04-05 04:40:00|17975.3|17971.3|17983.3|17979.3|17988.8|17984.8|17971.8|17967.8|697
1649133900000|2022-04-05 04:45:00|17985.1|17981.1|17988.3|17984.3|17990.3|17986.3|17974.3|17970.3|657
1649134200000|2022-04-05 04:50:00|17988.6|17984.6|17983.6|17979.6|17993.1|17989.1|17979.6|17975.6|413
1649134500000|2022-04-05 04:55:00|17983.3|17979.3|18002.8|17998.8|18005.8|18001.8|17974.3|17970.3|570
1649134800000|2022-04-05 05:00:00|18002.6|17998.6|17991.8|17987.8|18007.3|18003.3|17989.8|17985.8|393
1649135100000|2022-04-05 05:05:00|17992.1|17988.1|17960.1|17956.1|17993.3|17989.3|17956.3|17952.3|691
1649135400000|2022-04-05 05:10:00|17959.6|17955.6|17970.1|17966.1|17978.8|17974.8|17954.3|17950.3|593
1649135700000|2022-04-05 05:15:00|17970.3|17966.3|17983.1|17979.1|17988.1|17984.1|17968.8|17964.8|752
1649136000000|2022-04-05 05:20:00|17983.3|17979.3|17982.6|17978.6|17991.1|17987.1|17976.1|17972.1|436
1649136300000|2022-04-05 05:25:00|17982.3|17978.3|17993.1|17989.1|17996.1|17992.1|17979.3|17975.3|387
1649136600000|2022-04-05 05:30:00|17992.8|17988.8|18010.1|18006.1|18013.3|18009.3|17988.6|17984.6|308
1649136900000|2022-04-05 05:35:00|18010.3|18006.3|18007.8|18003.8|18028.3|18024.3|18006.8|18002.8|695
1649137200000|2022-04-05 05:40:00|18007.6|18003.6|18001.1|17997.1|18010.3|18006.3|17989.8|17985.8|305
1649137500000|2022-04-05 05:45:00|18000.6|17996.6|17993.3|17989.3|18004.6|18000.6|17990.8|17986.8|207
1649137800000|2022-04-05 05:50:00|17993.6|17989.6|17994.1|17990.1|18002.8|17998.8|17989.3|17985.3|201
1649138100000|2022-04-05 05:55:00|17993.8|17989.8|18006.8|18002.8|18012.8|18008.8|17993.1|17989.1|430
1649138400000|2022-04-05 06:00:00|18007.3|18003.3|18018.1|18014.1|18023.6|18019.6|18006.1|18002.1|503
1649138700000|2022-04-05 06:05:00|18018.3|18014.3|18008.3|18004.3|18022.6|18018.6|18003.8|17999.8|453
1649139000000|2022-04-05 06:10:00|18008.1|18004.1|18013.8|18009.8|18016.8|18012.8|18003.8|17999.8|258
1649139300000|2022-04-05 06:15:00|18014.1|18010.1|18011.1|18007.1|18022.8|18018.8|18008.8|18004.8|194
1649139600000|2022-04-05 06:20:00|18010.8|18006.8|18005.3|18001.3|18017.1|18013.1|18003.8|17999.8|197
1649139900000|2022-04-05 06:25:00|18005.1|18001.1|18011.8|18007.8|18012.1|18008.1|18003.1|17999.1|264
1649140200000|2022-04-05 06:30:00|18010.8|18006.8|18017.3|18013.3|18017.8|18013.8|18004.6|18000.6|304
1649140500000|2022-04-05 06:35:00|18017.6|18013.6|18011.1|18007.1|18020.3|18016.3|18004.1|18000.1|299
1649140800000|2022-04-05 06:40:00|18011.3|18007.3|18016.6|18012.6|18023.3|18019.3|18008.6|18004.6|234
1649141100000|2022-04-05 06:45:00|18016.8|18012.8|17994.6|17990.6|18022.8|18018.8|17986.3|17982.3|506
1649141400000|2022-04-05 06:50:00|17994.8|17990.8|17997.3|17993.3|17999.8|17995.8|17983.1|17979.1|427
1649141700000|2022-04-05 06:55:00|17997.6|17993.6|17992.6|17988.6|17998.1|17994.1|17987.1|17983.1|380
1649142000000|2022-04-05 07:00:00|17991.8|17987.8|18006.3|18002.3|18009.6|18005.6|17991.1|17987.1|516
1649142300000|2022-04-05 07:05:00|18006.6|18002.6|17998.3|17994.3|18009.6|18005.6|17990.1|17986.1|393
1649142600000|2022-04-05 07:10:00|17998.6|17994.6|17999.6|17995.6|18004.1|18000.1|17984.1|17980.1|317
1649142900000|2022-04-05 07:15:00|17999.8|17995.8|18012.8|18008.8|18012.8|18008.8|17998.1|17994.1|369
1649143200000|2022-04-05 07:20:00|18013.1|18009.1|18008.6|18004.6|18013.6|18009.6|18002.3|17998.3|242
1649143500000|2022-04-05 07:25:00|18009.1|18005.1|18015.1|18011.1|18020.3|18016.3|18005.3|18001.3|631
1649143800000|2022-04-05 07:30:00|18015.3|18011.3|18030.1|18026.1|18034.3|18030.3|18015.1|18011.1|629
1649144100000|2022-04-05 07:35:00|18030.3|18026.3|18060.3|18056.3|18075.6|18071.6|18030.3|18026.3|1662
1649144400000|2022-04-05 07:40:00|18060.6|18056.6|18083.6|18079.6|18085.1|18081.1|18056.1|18052.1|907
1649144700000|2022-04-05 07:45:00|18083.8|18079.8|18085.1|18081.1|18095.1|18091.1|18069.8|18065.8|1176
1649145000000|2022-04-05 07:50:00|18085.3|18081.3|18077.3|18073.3|18086.3|18082.3|18067.6|18063.6|540
1649145300000|2022-04-05 07:55:00|18077.6|18073.6|18085.8|18081.8|18097.6|18093.6|18076.1|18072.1|1142
1649145600000|2022-04-05 08:00:00|18086.6|18082.6|18073.6|18069.6|18097.8|18093.8|18073.3|18069.3|1459
1649145900000|2022-04-05 08:05:00|18073.3|18069.3|18065.8|18061.8|18077.6|18073.6|18053.1|18049.1|756
1649146200000|2022-04-05 08:10:00|18066.1|18062.1|18072.1|18068.1|18080.3|18076.3|18064.6|18060.6|836
1649146500000|2022-04-05 08:15:00|18072.3|18068.3|18064.1|18060.1|18077.1|18073.1|18060.8|18056.8|523
1649146800000|2022-04-05 08:20:00|18063.8|18059.8|18073.6|18069.6|18074.8|18070.8|18055.3|18051.3|488
1649147100000|2022-04-05 08:25:00|18073.8|18069.8|18020.3|18016.3|18074.8|18070.8|18019.6|18015.6|563
1649147400000|2022-04-05 08:30:00|18019.1|18015.1|18002.1|17998.1|18024.8|18020.8|17975.6|17971.6|1273
1649147700000|2022-04-05 08:35:00|18001.8|17997.8|17998.3|17994.3|18003.3|17999.3|17986.1|17982.1|514
1649148000000|2022-04-05 08:40:00|17998.1|17994.1|17999.6|17995.6|18007.6|18003.6|17990.1|17986.1|399
1649148300000|2022-04-05 08:45:00|17999.8|17995.8|18005.1|18001.1|18009.3|18005.3|17993.8|17989.8|297
1649148600000|2022-04-05 08:50:00|18005.3|18001.3|17997.8|17993.8|18016.6|18012.6|17996.3|17992.3|380
1649148900000|2022-04-05 08:55:00|17997.6|17993.6|17987.1|17983.1|18000.3|17996.3|17970.3|17966.3|844
1649149200000|2022-04-05 09:00:00|17987.3|17983.3|18013.1|18009.1|18013.8|18009.8|17980.3|17976.3|934
1649149500000|2022-04-05 09:05:00|18012.8|18008.8|18001.8|17997.8|18022.6|18018.6|17994.8|17990.8|537
1649149800000|2022-04-05 09:10:00|18002.1|17998.1|18009.6|18005.6|18014.3|18010.3|17996.3|17992.3|591
1649150100000|2022-04-05 09:15:00|18008.6|18004.6|17988.3|17984.3|18009.3|18005.3|17978.8|17974.8|702
1649150400000|2022-04-05 09:20:00|17988.6|17984.6|17990.3|17986.3|17999.8|17995.8|17985.1|17981.1|686
1649150700000|2022-04-05 09:25:00|17990.6|17986.6|17993.6|17989.6|18001.6|17997.6|17976.6|17972.6|751
1649151000000|2022-04-05 09:30:00|17994.3|17990.3|17984.6|17980.6|18001.6|17997.6|17975.6|17971.6|574
1649151300000|2022-04-05 09:35:00|17983.6|17979.6|17966.6|17962.6|17988.1|17984.1|17958.6|17954.6|617
1649151600000|2022-04-05 09:40:00|17966.3|17962.3|17945.6|17941.6|17966.3|17962.3|17939.6|17935.6|897
1649151900000|2022-04-05 09:45:00|17946.1|17942.1|17938.3|17934.3|17958.3|17954.3|17931.8|17927.8|1082
1649152200000|2022-04-05 09:50:00|17938.8|17934.8|17943.3|17939.3|17945.1|17941.1|17933.8|17929.8|804
1649152500000|2022-04-05 09:55:00|17943.1|17939.1|17933.6|17929.6|17944.3|17940.3|17923.6|17919.6|1291
1649152800000|2022-04-05 10:00:00|17933.8|17929.8|17943.3|17939.3|17950.1|17946.1|17928.8|17924.8|498
1649153100000|2022-04-05 10:05:00|17943.1|17939.1|17941.6|17937.6|17950.6|17946.6|17936.8|17932.8|200
1649153400000|2022-04-05 10:10:00|17948.9|17930.9|17948.9|17930.9|17955.2|17937.2|17943.6|17925.6|9582914
1649153700000|2022-04-05 10:15:00|17949.2|17931.2|17958.8|17940.8|17959|17941|17946.7|17928.7|0
1649154000000|2022-04-05 10:20:00|17958.6|17940.6|17937.4|17919.4|17961|17943|17930.4|17912.4|0
1649154300000|2022-04-05 10:25:00|17939.3|17921.3|17938.1|17920.1|17940.4|17922.4|17928.7|17910.7|0
1649154600000|2022-04-05 10:30:00|17938.3|17920.3|17928.9|17910.9|17946.2|17928.2|17926.3|17908.3|0
1649154900000|2022-04-05 10:35:00|17927|17909|17928.6|17910.6|17933.3|17915.3|17923.4|17905.4|0
1649155200000|2022-04-05 10:40:00|17928.2|17910.2|17929.6|17925.6|17931.1|17927.1|17917.6|17908.3|35
1649155500000|2022-04-05 10:45:00|17928.8|17924.8|17935.3|17931.3|17936.1|17932.1|17926.8|17922.8|51
1649155800000|2022-04-05 10:50:00|17934.6|17930.6|17947.6|17943.6|17949.6|17945.6|17933.6|17929.6|40
1649156100000|2022-04-05 10:55:00|17945.6|17941.6|17941.8|17937.8|17945.8|17941.8|17927.6|17923.6|149
1649156400000|2022-04-05 11:00:00|17942.1|17938.1|17938.6|17934.6|17942.3|17938.3|17934.6|17930.6|10
1649156700000|2022-04-05 11:05:00|17938.8|17934.8|17924.8|17920.8|17941.3|17937.3|17924.6|17920.6|32
1649157000000|2022-04-05 11:10:00|17924.6|17920.6|17919.8|17915.8|17927.6|17923.6|17917.8|17913.8|219
1649157300000|2022-04-05 11:15:00|17921.8|17917.8|17925.8|17921.8|17926.8|17922.8|17921.3|17917.3|12
1649157600000|2022-04-05 11:20:00|17928.3|17924.3|17933.8|17929.8|17934.3|17930.3|17926.8|17922.8|58
1649157900000|2022-04-05 11:25:00|17933.3|17929.3|17936.8|17932.8|17940.3|17936.3|17931.8|17927.8|19
1649158200000|2022-04-05 11:30:00|17932.3|17928.3|17941.3|17937.3|17943.8|17939.8|17932.3|17928.3|14
1649158500000|2022-04-05 11:35:00|17940.3|17936.3|17945.8|17941.8|17945.8|17941.8|17939.8|17935.8|12
1649158800000|2022-04-05 11:40:00|17950.8|17946.8|17939.3|17935.3|17952.3|17948.3|17939.3|17935.3|28
1649159100000|2022-04-05 11:45:00|17944.8|17940.8|17941.8|17937.8|17944.8|17940.8|17941.8|17937.8|2
1649159400000|2022-04-05 11:50:00|17943.3|17939.3|17944.3|17940.3|17944.3|17940.3|17940.8|17936.8|6
1649159700000|2022-04-05 11:55:00|17940.8|17936.8|17939.8|17935.8|17940.8|17936.8|17935.3|17931.3|19
1649160000000|2022-04-05 12:00:00|17939.3|17935.3|17941.8|17937.8|17941.8|17937.8|17934.8|17930.8|21
1649160300000|2022-04-05 12:05:00|17938.3|17934.3|17935.8|17931.8|17939.8|17935.8|17934.8|17930.8|40
1649160600000|2022-04-05 12:10:00|17934.8|17930.8|17936.8|17932.8|17936.8|17932.8|17934.8|17930.8|10
1649160900000|2022-04-05 12:15:00|17933.8|17929.8|17931.8|17927.8|17933.8|17929.8|17931.8|17927.8|9
1649161200000|2022-04-05 12:20:00|17932.3|17928.3|17927.8|17923.8|17936.8|17932.8|17927.8|17923.8|9
1649161500000|2022-04-05 12:25:00|17931.3|17927.3|17938.3|17934.3|17938.3|17934.3|17931.3|17927.3|6
1649162100000|2022-04-05 12:35:00|17933.3|17929.3|17936.3|17932.3|17938.8|17934.8|17932.8|17928.8|28
1649162400000|2022-04-05 12:40:00|17936.8|17932.8|17932.8|17928.8|17936.8|17932.8|17932.8|17928.8|7
1649162700000|2022-04-05 12:45:00|17938.3|17934.3|17935.3|17931.3|17938.3|17934.3|17931.8|17927.8|51
1649163000000|2022-04-05 12:50:00|17932.3|17928.3|17929.3|17925.3|17932.3|17928.3|17927.3|17923.3|18
1649163300000|2022-04-05 12:55:00|17928.8|17924.8|17921.8|17917.8|17932.3|17928.3|17916.8|17912.8|64
1649163600000|2022-04-05 13:00:00|17924.3|17920.3|17926.3|17922.3|17929.3|17925.3|17924.3|17920.3|46
1649163900000|2022-04-05 13:05:00|17922.3|17918.3|17920.3|17916.3|17924.8|17920.8|17916.3|17912.3|46
1649164200000|2022-04-05 13:10:00|17928.8|17924.8|17928.8|17924.8|17928.8|17924.8|17928.8|17924.8|1
1649164500000|2022-04-05 13:15:00|17924.3|17920.3|17926.8|17922.8|17930.3|17926.3|17924.3|17920.3|23
1649164800000|2022-04-05 13:20:00|17927.3|17923.3|17931.3|17927.3|17931.3|17927.3|17923.3|17919.3|58
1649165100000|2022-04-05 13:25:00|17932.3|17928.3|17930.8|17926.8|17934.3|17930.3|17930.8|17926.8|260
1649165400000|2022-04-05 13:30:00|17933.8|17929.8|17935.3|17931.3|17940.8|17936.8|17930.8|17926.8|499
1649165700000|2022-04-05 13:35:00|17937.8|17933.8|17931.3|17927.3|17949.8|17945.8|17928.8|17924.8|630
1649166000000|2022-04-05 13:40:00|17931.8|17927.8|17933.8|17929.8|17942.3|17938.3|17931.3|17927.3|331
1649166300000|2022-04-05 13:45:00|17930.8|17926.8|17924.8|17920.8|17936.8|17932.8|17922.8|17918.8|226
1649166600000|2022-04-05 13:50:00|17925.3|17921.3|17916.3|17912.3|17926.8|17922.8|17911.3|17907.3|192
1649166900000|2022-04-05 13:55:00|17915.3|17911.3|17936.8|17932.8|17939.3|17935.3|17914.3|17910.3|167
1649167200000|2022-04-05 14:00:00|17937.8|17933.8|17928.3|17924.3|17951.8|17947.8|17928.3|17924.3|225
1649167500000|2022-04-05 14:05:00|17927.8|17923.8|17878.8|17874.8|17928.8|17924.8|17876.3|17872.3|517
1649167800000|2022-04-05 14:10:00|17880.8|17876.8|17875.3|17871.3|17890.8|17886.8|17873.8|17869.8|116
1649168100000|2022-04-05 14:15:00|17874.3|17870.3|17869.3|17865.3|17878.8|17874.8|17861.8|17857.8|677
1649168400000|2022-04-05 14:20:00|17868.3|17864.3|17873.8|17869.8|17878.3|17874.3|17855.3|17851.3|560
1649168700000|2022-04-05 14:25:00|17871.3|17867.3|17870.3|17866.3|17872.8|17868.8|17857.3|17853.3|187
1649169000000|2022-04-05 14:30:00|17871.3|17867.3|17857.8|17853.8|17880.3|17876.3|17854.3|17850.3|328
1649169300000|2022-04-05 14:35:00|17858.3|17854.3|17861.3|17857.3|17868.8|17864.8|17854.8|17850.8|367
1649169600000|2022-04-05 14:40:00|17861.8|17857.8|17879.3|17875.3|17880.8|17876.8|17861.8|17857.8|357
1649169900000|2022-04-05 14:45:00|17878.8|17874.8|17888.3|17884.3|17890.3|17886.3|17874.8|17870.8|327
1649170200000|2022-04-05 14:50:00|17888.8|17884.8|17911.8|17907.8|17917.8|17913.8|17888.8|17884.8|220
1649170500000|2022-04-05 14:55:00|17909.8|17905.8|17900.8|17896.8|17915.3|17911.3|17897.8|17893.8|123
1649170800000|2022-04-05 15:00:00|17903.8|17899.8|17903.3|17899.3|17908.8|17904.8|17892.3|17888.3|134
1649171100000|2022-04-05 15:05:00|17905.8|17901.8|17895.3|17891.3|17907.3|17903.3|17887.3|17883.3|166
1649171400000|2022-04-05 15:10:00|17896.8|17892.8|17897.8|17893.8|17900.3|17896.3|17891.8|17887.8|39
1649171700000|2022-04-05 15:15:00|17897.3|17893.3|17884.8|17880.8|17899.3|17895.3|17881.3|17877.3|109
1649172000000|2022-04-05 15:20:00|17885.8|17881.8|17879.3|17875.3|17894.3|17890.3|17877.8|17873.8|73
1649172300000|2022-04-05 15:25:00|17878.8|17874.8|17882.8|17878.8|17885.3|17881.3|17870.8|17866.8|178
1649172600000|2022-04-05 15:30:00|17878.8|17874.8|17892.8|17888.8|17892.8|17888.8|17878.8|17874.8|73
1649172900000|2022-04-05 15:35:00|17891.3|17887.3|17871.3|17867.3|17896.8|17892.8|17868.8|17864.8|111
1649173200000|2022-04-05 15:40:00|17871.8|17867.8|17880.8|17876.8|17881.8|17877.8|17871.3|17867.3|89
1649173500000|2022-04-05 15:45:00|17879.8|17875.8|17872.8|17868.8|17879.8|17875.8|17868.8|17864.8|114
1649173800000|2022-04-05 15:50:00|17872.3|17868.3|17862.8|17858.8|17876.8|17872.8|17861.8|17857.8|91
1649174100000|2022-04-05 15:55:00|17862.3|17858.3|17860.8|17856.8|17867.3|17863.3|17859.3|17855.3|91
1649174400000|2022-04-05 16:00:00|17859.8|17855.8|17858.3|17854.3|17864.3|17860.3|17853.8|17849.8|104
1649174700000|2022-04-05 16:05:00|17861.3|17857.3|17858.3|17854.3|17865.3|17861.3|17856.3|17852.3|172
1649175000000|2022-04-05 16:10:00|17859.8|17855.8|17862.3|17858.3|17865.8|17861.8|17857.3|17853.3|87
1649175300000|2022-04-05 16:15:00|17860.8|17856.8|17852.3|17848.3|17862.3|17858.3|17852.3|17848.3|103
1649175600000|2022-04-05 16:20:00|17853.8|17849.8|17846.8|17842.8|17855.8|17851.8|17837.8|17833.8|264
1649175900000|2022-04-05 16:25:00|17846.3|17842.3|17839.3|17835.3|17848.3|17844.3|17839.3|17835.3|135
1649176200000|2022-04-05 16:30:00|17839.8|17835.8|17841.8|17837.8|17845.3|17841.3|17834.8|17830.8|97
1649176500000|2022-04-05 16:35:00|17842.3|17838.3|17861.3|17857.3|17862.3|17858.3|17838.8|17834.8|137
1649176800000|2022-04-05 16:40:00|17860.8|17856.8|17853.3|17849.3|17863.8|17859.8|17853.3|17849.3|130
1649177100000|2022-04-05 16:45:00|17854.8|17850.8|17858.8|17854.8|17860.8|17856.8|17854.3|17850.3|61
1649177400000|2022-04-05 16:50:00|17860.8|17856.8|17867.3|17863.3|17870.8|17866.8|17860.8|17856.8|106
1649177700000|2022-04-05 16:55:00|17869.3|17865.3|17870.3|17866.3|17871.3|17867.3|17866.3|17862.3|100
1649178000000|2022-04-05 17:00:00|17869.8|17865.8|17870.3|17866.3|17870.8|17866.8|17866.3|17862.3|53
1649178300000|2022-04-05 17:05:00|17867.3|17863.3|17879.8|17875.8|17879.8|17875.8|17867.3|17863.3|510
1649178600000|2022-04-05 17:10:00|17880.8|17876.8|17877.8|17873.8|17883.3|17879.3|17877.3|17873.3|86
1649178900000|2022-04-05 17:15:00|17879.3|17875.3|17888.8|17884.8|17892.8|17888.8|17877.8|17873.8|64
1649179200000|2022-04-05 17:20:00|17883.3|17879.3|17887.3|17883.3|17887.3|17883.3|17880.3|17876.3|45
1649179500000|2022-04-05 17:25:00|17885.3|17881.3|17887.8|17883.8|17893.3|17889.3|17882.8|17878.8|99
1649179800000|2022-04-05 17:30:00|17888.8|17884.8|17876.3|17872.3|17894.8|17890.8|17871.8|17867.8|60
1649180100000|2022-04-05 17:35:00|17873.8|17869.8|17870.8|17866.8|17878.8|17874.8|17869.8|17865.8|93
1649180400000|2022-04-05 17:40:00|17869.3|17865.3|17860.3|17856.3|17869.3|17865.3|17855.8|17851.8|222
1649180700000|2022-04-05 17:45:00|17858.3|17854.3|17855.3|17851.3|17860.8|17856.8|17854.8|17850.8|73
1649181000000|2022-04-05 17:50:00|17854.8|17850.8|17852.3|17848.3|17857.8|17853.8|17848.8|17844.8|58
1649181300000|2022-04-05 17:55:00|17850.8|17846.8|17853.8|17849.8|17857.3|17853.3|17850.8|17846.8|46
1649181600000|2022-04-05 18:00:00|17854.3|17850.3|17852.8|17848.8|17857.3|17853.3|17850.3|17846.3|67
1649181900000|2022-04-05 18:05:00|17854.8|17850.8|17857.8|17853.8|17859.8|17855.8|17854.8|17850.8|79
1649182200000|2022-04-05 18:10:00|17857.3|17853.3|17863.3|17859.3|17864.3|17860.3|17853.3|17849.3|57
1649182500000|2022-04-05 18:15:00|17860.8|17856.8|17870.8|17866.8|17873.3|17869.3|17859.8|17855.8|79
1649182800000|2022-04-05 18:20:00|17876.3|17872.3|17872.8|17868.8|17882.3|17878.3|17869.3|17865.3|72
1649183100000|2022-04-05 18:25:00|17877.3|17873.3|17858.8|17854.8|17881.3|17877.3|17858.8|17854.8|68
1649183400000|2022-04-05 18:30:00|17861.8|17857.8|17860.3|17856.3|17863.3|17859.3|17855.8|17851.8|38
1649183700000|2022-04-05 18:35:00|17861.8|17857.8|17855.3|17851.3|17871.8|17867.8|17855.3|17851.3|57
1649184000000|2022-04-05 18:40:00|17856.3|17852.3|17876.3|17872.3|17876.8|17872.8|17856.3|17852.3|38
1649184300000|2022-04-05 18:45:00|17874.3|17870.3|17872.8|17868.8|17879.8|17875.8|17865.8|17861.8|73
1649184600000|2022-04-05 18:50:00|17874.8|17870.8|17867.8|17863.8|17879.3|17875.3|17867.8|17863.8|60
1649184900000|2022-04-05 18:55:00|17870.8|17866.8|17854.8|17850.8|17873.3|17869.3|17854.8|17850.8|72
1649185200000|2022-04-05 19:00:00|17855.8|17851.8|17849.8|17845.8|17861.3|17857.3|17848.3|17844.3|68
1649185500000|2022-04-05 19:05:00|17848.3|17844.3|17841.8|17837.8|17848.3|17844.3|17839.8|17835.8|198
1649185800000|2022-04-05 19:10:00|17842.8|17838.8|17830.3|17826.3|17844.3|17840.3|17827.8|17823.8|150
1649186100000|2022-04-05 19:15:00|17829.8|17825.8|17829.8|17825.8|17836.3|17832.3|17829.3|17825.3|63
1649186400000|2022-04-05 19:20:00|17828.8|17824.8|17841.8|17837.8|17841.8|17837.8|17826.3|17822.3|305
1649186700000|2022-04-05 19:25:00|17841.3|17837.3|17831.3|17827.3|17841.8|17837.8|17829.3|17825.3|160
1649187000000|2022-04-05 19:30:00|17829.8|17825.8|17816.3|17812.3|17831.3|17827.3|17813.3|17809.3|243
1649187300000|2022-04-05 19:35:00|17815.8|17811.8|17815.8|17811.8|17822.3|17818.3|17812.3|17808.3|160
1649187600000|2022-04-05 19:40:00|17819.3|17815.3|17826.3|17822.3|17826.3|17822.3|17812.3|17808.3|104
1649187900000|2022-04-05 19:45:00|17827.3|17823.3|17816.3|17812.3|17830.8|17826.8|17810.3|17806.3|203
1649188200000|2022-04-05 19:50:00|17814.8|17810.8|17829.8|17825.8|17835.3|17831.3|17812.3|17808.3|434
1649188500000|2022-04-05 19:55:00|17830.8|17826.8|17846.8|17842.8|17848.8|17844.8|17830.3|17826.3|578
1649188800000|2022-04-05 20:00:00|17846.3|17842.3|17829.3|17825.3|17848.3|17844.3|17824.3|17820.3|38
1649189100000|2022-04-05 20:05:00|17830.3|17826.3|17839.3|17835.3|17839.3|17835.3|17830.3|17826.3|63
1649189400000|2022-04-05 20:10:00|17841.3|17837.3|17837.8|17833.8|17842.3|17838.3|17837.8|17833.8|18
1649189700000|2022-04-05 20:15:00|17836.8|17832.8|17837.3|17833.3|17837.3|17833.3|17836.8|17832.8|2
1649190000000|2022-04-05 20:20:00|17838.8|17834.8|17841.8|17837.8|17841.8|17837.8|17838.8|17834.8|15
1649190300000|2022-04-05 20:25:00|17843.8|17839.8|17844.8|17840.8|17844.8|17840.8|17838.3|17834.3|38
1649190600000|2022-04-05 20:30:00|17845.8|17841.8|17846.3|17842.3|17847.8|17843.8|17845.3|17841.3|21
1649190900000|2022-04-05 20:35:00|17848.8|17844.8|17849.3|17845.3|17849.3|17845.3|17845.3|17841.3|8
1649191200000|2022-04-05 20:40:00|17846.8|17842.8|17846.8|17842.8|17852.3|17848.3|17846.8|17842.8|22
1649191500000|2022-04-05 20:45:00|17851.3|17847.3|17843.8|17839.8|17851.3|17847.3|17837.3|17833.3|136
1649191800000|2022-04-05 20:50:00|17844.8|17840.8|17847.3|17843.3|17851.8|17847.8|17839.8|17835.8|106
1649192100000|2022-04-05 20:55:00|17847.8|17843.8|17848.8|17844.8|17850.8|17846.8|17841.8|17837.8|28
1649193000000|2022-04-05 21:10:00|17855.8|17837.8|17855.8|17837.8|17855.8|17837.8|17855.8|17837.8|9637603
1649193300000|2022-04-05 21:15:00|17855.9|17837.9|17856.4|17838.4|17856.7|17838.7|17855.3|17837.3|0
1649193600000|2022-04-05 21:20:00|17856.3|17838.3|17856.9|17838.9|17857.2|17839.2|17855.4|17837.4|0
1649193900000|2022-04-05 21:25:00|17857.1|17839.1|17857.7|17839.7|17858.2|17840.2|17855.9|17837.9|0
1649194200000|2022-04-05 21:30:00|17857.8|17839.8|17856.5|17838.5|17857.9|17839.9|17855.4|17837.4|0
1649194500000|2022-04-05 21:35:00|17859.2|17841.2|17858.2|17840.2|17859.2|17841.2|17858.1|17840.1|0
1649194800000|2022-04-05 21:40:00|17858.3|17840.3|17858.1|17840.1|17858.4|17840.4|17858.1|17840.1|0
1649195100000|2022-04-05 21:45:00|17858|17840|17857.2|17839.2|17858|17840|17857.1|17839.1|0
1649195400000|2022-04-05 21:50:00|17857|17839|17856.9|17838.9|17857|17839|17856.9|17838.9|0
1649195700000|2022-04-05 21:55:00|17857|17839|17856.9|17838.9|17857.6|17839.6|17856.9|17838.9|0
1649196000000|2022-04-05 22:00:00|17854.4|17836.4|17851.3|17833.3|17855.8|17837.8|17851.3|17833.3|0
1649196300000|2022-04-05 22:05:00|17852|17834|17849.2|17831.2|17852|17834|17848.5|17830.5|0
1649196600000|2022-04-05 22:10:00|17849.9|17831.9|17847.1|17829.1|17849.9|17831.9|17847.1|17829.1|0
1649196900000|2022-04-05 22:15:00|17847.8|17829.8|17847.8|17829.8|17848.5|17830.5|17846.4|17828.4|0
1649197200000|2022-04-05 22:20:00|17848.1|17830.1|17843.7|17825.7|17848.5|17830.5|17843.7|17825.7|0
1649197500000|2022-04-05 22:25:00|17843.3|17825.3|17843|17825|17843.7|17825.7|17841.6|17823.6|0
1649197800000|2022-04-05 22:30:00|17844.4|17826.4|17847.8|17829.8|17848.5|17830.5|17844.4|17826.4|0
1649198100000|2022-04-05 22:35:00|17848.1|17830.1|17846.4|17828.4|17849.2|17831.2|17845|17827|0
1649198400000|2022-04-05 22:40:00|17847.1|17829.1|17849.2|17831.2|17850.6|17832.6|17847.1|17829.1|0
1649198700000|2022-04-05 22:45:00|17849.5|17831.5|17849.9|17831.9|17850.6|17832.6|17849.2|17831.2|0
1649199000000|2022-04-05 22:50:00|17850.6|17832.6|17851.3|17833.3|17852|17834|17849.9|17831.9|0
1649199300000|2022-04-05 22:55:00|17850.6|17832.6|17850.6|17832.6|17851.3|17833.3|17850.6|17832.6|0
1649199600000|2022-04-05 23:00:00|17850.9|17832.9|17850.6|17832.6|17852|17834|17849.9|17831.9|0
1649199900000|2022-04-05 23:05:00|17849.9|17831.9|17847.1|17829.1|17849.9|17831.9|17847.1|17829.1|0
1649200200000|2022-04-05 23:10:00|17847.8|17829.8|17845.7|17827.7|17847.8|17829.8|17845.7|17827.7|0
1649200500000|2022-04-05 23:15:00|17845.4|17827.4|17847.1|17829.1|17847.1|17829.1|17845|17827|0
1649200800000|2022-04-05 23:20:00|17847.8|17829.8|17846.4|17828.4|17847.8|17829.8|17846.4|17828.4|0
1649201100000|2022-04-05 23:25:00|17845.7|17827.7|17845|17827|17846.4|17828.4|17844.3|17826.3|0
1649201400000|2022-04-05 23:30:00|17845.7|17827.7|17847.1|17829.1|17847.1|17829.1|17845.7|17827.7|0
1649201700000|2022-04-05 23:35:00|17847.8|17829.8|17847.1|17829.1|17847.8|17829.8|17846.4|17828.4|0
1649202000000|2022-04-05 23:40:00|17847.5|17829.5|17853.4|17835.4|17853.7|17835.7|17847.5|17829.5|0
1649202300000|2022-04-05 23:45:00|17852.7|17834.7|17849.3|17831.3|17853.4|17835.4|17849.2|17831.2|0
1649202600000|2022-04-05 23:50:00|17850|17832|17850|17832|17851.4|17833.4|17849.3|17831.3|0
1649202900000|2022-04-05 23:55:00|17849.3|17831.3|17846.5|17828.5|17849.3|17831.3|17844.5|17826.5|0
1649203200000|2022-04-06 00:00:00|17845.8|17827.8|17841|17823|17845.8|17827.8|17839.6|17821.6|0
1649203500000|2022-04-06 00:05:00|17840.3|17822.3|17849.3|17831.3|17850.7|17832.7|17838.9|17820.9|0
1649203800000|2022-04-06 00:10:00|17850|17832|17851.4|17833.4|17853.5|17835.5|17850|17832|0
1649204100000|2022-04-06 00:15:00|17851|17833|17846.2|17828.2|17853.5|17835.5|17844.5|17826.5|0
1649204400000|2022-04-06 00:20:00|17847.1|17829.1|17840.4|17822.4|17847.4|17829.4|17839.1|17821.1|0
1649204700000|2022-04-06 00:25:00|17840.1|17822.1|17835.4|17817.4|17844.9|17826.9|17835.1|17817.1|0
1649205000000|2022-04-06 00:30:00|17835.1|17817.1|17828.9|17810.9|17835.1|17817.1|17828.9|17810.9|0
1649205300000|2022-04-06 00:35:00|17828.6|17810.6|17829.6|17811.6|17829.6|17811.6|17823.4|17805.4|0
1649205600000|2022-04-06 00:40:00|17829.8|17811.8|17823.4|17805.4|17830.3|17812.3|17823.1|17805.1|0
1649205900000|2022-04-06 00:45:00|17823.3|17805.3|17819.4|17801.4|17823.3|17805.3|17814.3|17796.3|0
1649206200000|2022-04-06 00:50:00|17819.2|17801.2|17816.1|17798.1|17819.4|17801.4|17816.1|17798.1|0
1649206500000|2022-04-06 00:55:00|17816.5|17798.5|17805.2|17787.2|17816.8|17798.8|17805.2|17787.2|0
1649206800000|2022-04-06 01:00:00|17810.8|17806.8|17812.3|17808.3|17817.3|17813.3|17804.8|17800.8|192
1649207100000|2022-04-06 01:05:00|17813.8|17809.8|17802.8|17798.8|17816.3|17812.3|17800.8|17796.8|287
1649207400000|2022-04-06 01:10:00|17803.8|17799.8|17805.3|17801.3|17811.8|17807.8|17795.8|17791.8|232
1649207700000|2022-04-06 01:15:00|17802.8|17798.8|17816.3|17812.3|17821.3|17817.3|17802.8|17798.8|206
1649208000000|2022-04-06 01:20:00|17819.8|17815.8|17821.3|17817.3|17827.8|17823.8|17814.8|17810.8|180
1649208300000|2022-04-06 01:25:00|17822.8|17818.8|17811.8|17807.8|17825.8|17821.8|17811.8|17807.8|65
1649208600000|2022-04-06 01:30:00|17807.8|17803.8|17798.3|17794.3|17814.3|17810.3|17793.3|17789.3|198
1649208900000|2022-04-06 01:35:00|17799.8|17795.8|17802.8|17798.8|17806.8|17802.8|17790.8|17786.8|324
1649209200000|2022-04-06 01:40:00|17805.8|17801.8|17802.8|17798.8|17805.8|17801.8|17798.3|17794.3|131
1649209500000|2022-04-06 01:45:00|17800.8|17796.8|17797.3|17793.3|17804.3|17800.3|17796.8|17792.8|63
1649209800000|2022-04-06 01:50:00|17798.3|17794.3|17797.8|17793.8|17800.3|17796.3|17794.3|17790.3|53
1649210100000|2022-04-06 01:55:00|17796.8|17792.8|17785.3|17781.3|17796.8|17792.8|17783.3|17779.3|176
1649210400000|2022-04-06 02:00:00|17786.3|17782.3|17778.8|17774.8|17787.3|17783.3|17778.3|17774.3|173
1649210700000|2022-04-06 02:05:00|17779.3|17775.3|17780.8|17776.8|17781.8|17777.8|17778.3|17774.3|135
1649211000000|2022-04-06 02:10:00|17779.3|17775.3|17781.8|17777.8|17785.3|17781.3|17778.3|17774.3|198
1649211300000|2022-04-06 02:15:00|17780.8|17776.8|17763.8|17759.8|17781.8|17777.8|17761.3|17757.3|387
1649211600000|2022-04-06 02:20:00|17764.3|17760.3|17762.8|17758.8|17766.3|17762.3|17759.8|17755.8|129
1649211900000|2022-04-06 02:25:00|17761.8|17757.8|17787.8|17783.8|17787.8|17783.8|17761.3|17757.3|194
1649212200000|2022-04-06 02:30:00|17783.8|17779.8|17785.3|17781.3|17788.8|17784.8|17783.3|17779.3|44
1649212500000|2022-04-06 02:35:00|17785.8|17781.8|17790.3|17786.3|17790.3|17786.3|17782.3|17778.3|147
1649212800000|2022-04-06 02:40:00|17788.3|17784.3|17784.3|17780.3|17788.3|17784.3|17783.3|17779.3|45
1649213100000|2022-04-06 02:45:00|17783.3|17779.3|17786.8|17782.8|17796.8|17792.8|17783.3|17779.3|196
1649213400000|2022-04-06 02:50:00|17787.8|17783.8|17796.3|17792.3|17799.8|17795.8|17786.3|17782.3|122
1649213700000|2022-04-06 02:55:00|17795.3|17791.3|17798.3|17794.3|17799.3|17795.3|17792.3|17788.3|55
1649214000000|2022-04-06 03:00:00|17797.8|17793.8|17790.8|17786.8|17797.8|17793.8|17789.8|17785.8|80
1649214300000|2022-04-06 03:05:00|17787.8|17783.8|17794.3|17790.3|17795.8|17791.8|17787.3|17783.3|36
1649214600000|2022-04-06 03:10:00|17796.3|17792.3|17792.8|17788.8|17797.8|17793.8|17791.3|17787.3|97
1649214900000|2022-04-06 03:15:00|17793.8|17789.8|17799.8|17795.8|17799.8|17795.8|17788.3|17784.3|128
1649215200000|2022-04-06 03:20:00|17799.3|17795.3|17802.3|17798.3|17805.3|17801.3|17797.8|17793.8|207
1649215500000|2022-04-06 03:25:00|17801.8|17797.8|17800.3|17796.3|17804.3|17800.3|17799.8|17795.8|63
1649215800000|2022-04-06 03:30:00|17799.8|17795.8|17811.8|17807.8|17820.8|17816.8|17797.8|17793.8|296
1649216100000|2022-04-06 03:35:00|17812.8|17808.8|17799.1|17795.1|17816.8|17812.8|17788.3|17784.3|408
1649216400000|2022-04-06 03:40:00|17800.6|17796.6|17797.6|17793.6|17800.6|17796.6|17793.6|17789.6|217
1649216700000|2022-04-06 03:45:00|17798.6|17794.6|17843.6|17839.6|17858.6|17854.6|17798.6|17794.6|4282
1649217000000|2022-04-06 03:50:00|17841.6|17837.6|17846.1|17842.1|17877.6|17873.6|17839.1|17835.1|1966
1649217300000|2022-04-06 03:55:00|17845.1|17841.1|17839.7|17835.7|17845.1|17841.1|17825.6|17821.6|1710
1649217600000|2022-04-06 04:00:00|17838.2|17834.2|17860.7|17856.7|17861.7|17857.7|17830.7|17826.7|1065
1649217900000|2022-04-06 04:05:00|17859.7|17855.7|17859.7|17855.7|17866.7|17862.7|17852.7|17848.7|674
1649218200000|2022-04-06 04:10:00|17858.7|17854.7|17842.7|17838.7|17860.2|17856.2|17840.7|17836.7|625
1649218500000|2022-04-06 04:15:00|17840.7|17836.7|17828.7|17824.7|17844.2|17840.2|17819.7|17815.7|921
1649218800000|2022-04-06 04:20:00|17829.2|17825.2|17826.2|17822.2|17837.7|17833.7|17822.7|17818.7|458
1649219100000|2022-04-06 04:25:00|17825.2|17821.2|17812.7|17808.7|17826.2|17822.2|17810.2|17806.2|636
1649219400000|2022-04-06 04:30:00|17811.7|17807.7|17806.7|17802.7|17817.2|17813.2|17799.2|17795.2|1528
1649219700000|2022-04-06 04:35:00|17804.7|17800.7|17816.2|17812.2|17827.7|17823.7|17803.2|17799.2|697
1649220000000|2022-04-06 04:40:00|17817.2|17813.2|17825.7|17821.7|17827.7|17823.7|17808.2|17804.2|461
1649220300000|2022-04-06 04:45:00|17826.2|17822.2|17832|17828|17840|17836|17821.2|17817.2|512
1649220600000|2022-04-06 04:50:00|17831.7|17827.7|17820.2|17816.2|17834.5|17830.5|17820.2|17816.2|305
1649220900000|2022-04-06 04:55:00|17820|17816|17819.5|17815.5|17827.5|17823.5|17814.7|17810.7|303
1649221200000|2022-04-06 05:00:00|17819.2|17815.2|17820|17816|17832.2|17828.2|17817|17813|432
1649221500000|2022-04-06 05:05:00|17819.7|17815.7|17786|17782|17821.7|17817.7|17784.2|17780.2|786
1649221800000|2022-04-06 05:10:00|17785.7|17781.7|17797.5|17793.5|17802.2|17798.2|17775.5|17771.5|819
1649222100000|2022-04-06 05:15:00|17797.7|17793.7|17793.5|17789.5|17809.5|17805.5|17788.2|17784.2|610
1649222400000|2022-04-06 05:20:00|17793.7|17789.7|17798.7|17794.7|17803.7|17799.7|17784.2|17780.2|411
1649222700000|2022-04-06 05:25:00|17799|17795|17806.5|17802.5|17807|17803|17797|17793|328
1649223000000|2022-04-06 05:30:00|17807.2|17803.2|17801|17797|17812.5|17808.5|17795.2|17791.2|345
1649223300000|2022-04-06 05:35:00|17801.2|17797.2|17816.5|17812.5|17821.2|17817.2|17797.7|17793.7|408
1649223600000|2022-04-06 05:40:00|17816.7|17812.7|17816.7|17812.7|17820.7|17816.7|17807.2|17803.2|238
1649223900000|2022-04-06 05:45:00|17817|17813|17817|17813|17824.2|17820.2|17806.7|17802.7|337
1649224200000|2022-04-06 05:50:00|17817.2|17813.2|17819.7|17815.7|17823.5|17819.5|17813.5|17809.5|207
1649224500000|2022-04-06 05:55:00|17820|17816|17810.5|17806.5|17821.7|17817.7|17806.2|17802.2|352
1649224800000|2022-04-06 06:00:00|17810.7|17806.7|17809.5|17805.5|17818.5|17814.5|17806.2|17802.2|243
1649225100000|2022-04-06 06:05:00|17809.7|17805.7|17810.2|17806.2|17813.2|17809.2|17802.2|17798.2|372
1649225400000|2022-04-06 06:10:00|17810|17806|17811|17807|17818.5|17814.5|17804.2|17800.2|204
1649225700000|2022-04-06 06:15:00|17810.7|17806.7|17815.2|17811.2|17818|17814|17804.7|17800.7|285
1649226000000|2022-04-06 06:20:00|17815.5|17811.5|17815.2|17811.2|17821.2|17817.2|17812.5|17808.5|337
1649226300000|2022-04-06 06:25:00|17815.5|17811.5|17861.2|17857.2|17863|17859|17814.5|17810.5|992
1649226600000|2022-04-06 06:30:00|17861|17857|17862|17858|17869.2|17865.2|17849.5|17845.5|752
1649226900000|2022-04-06 06:35:00|17862.2|17858.2|17857|17853|17866.7|17862.7|17853.7|17849.7|440
1649227200000|2022-04-06 06:40:00|17856|17852|17853.5|17849.5|17862.5|17858.5|17853.2|17849.2|412
1649227500000|2022-04-06 06:45:00|17853.7|17849.7|17875.5|17871.5|17875.7|17871.7|17845.7|17841.7|861
1649227800000|2022-04-06 06:50:00|17875.2|17871.2|17869.2|17865.2|17879.7|17875.7|17866.7|17862.7|595
1649228100000|2022-04-06 06:55:00|17868.7|17864.7|17858.2|17854.2|17871.5|17867.5|17858.2|17854.2|368
1649228400000|2022-04-06 07:00:00|17858|17854|17873.7|17869.7|17885.2|17881.2|17857.5|17853.5|947
1649228700000|2022-04-06 07:05:00|17874|17870|17883|17879|17888|17884|17865|17861|509
1649229000000|2022-04-06 07:10:00|17882.7|17878.7|17894.2|17890.2|17900.2|17896.2|17877.7|17873.7|721
1649229300000|2022-04-06 07:15:00|17894.7|17890.7|17883.2|17879.2|17900.7|17896.7|17876.7|17872.7|787
1649229600000|2022-04-06 07:20:00|17883.7|17879.7|17874.7|17870.7|17887.5|17883.5|17873.5|17869.5|426
1649229900000|2022-04-06 07:25:00|17875|17871|17851.5|17847.5|17875|17871|17851.5|17847.5|476
1649230200000|2022-04-06 07:30:00|17851.2|17847.2|17817.5|17813.5|17866.2|17862.2|17814.7|17810.7|784
1649230500000|2022-04-06 07:35:00|17817.2|17813.2|17819.5|17815.5|17825.5|17821.5|17808.2|17804.2|855
1649230800000|2022-04-06 07:40:00|17819.7|17815.7|17825.7|17821.7|17834.7|17830.7|17818.7|17814.7|707
1649231100000|2022-04-06 07:45:00|17826|17822|17815|17811|17829|17825|17811.2|17807.2|859
1649231400000|2022-04-06 07:50:00|17814.5|17810.5|17801.2|17797.2|17820.2|17816.2|17797.7|17793.7|1785
1649231700000|2022-04-06 07:55:00|17801.5|17797.5|17781.5|17777.5|17806|17802|17779.2|17775.2|886
1649232000000|2022-04-06 08:00:00|17781.2|17777.2|17806.2|17802.2|17808|17804|17777.5|17773.5|1078
1649232300000|2022-04-06 08:05:00|17806.7|17802.7|17811|17807|17813.7|17809.7|17799|17795|530
1649232600000|2022-04-06 08:10:00|17810.5|17806.5|17820.5|17816.5|17823|17819|17803.5|17799.5|637
1649232900000|2022-04-06 08:15:00|17820.7|17816.7|17813.7|17809.7|17833.5|17829.5|17810.5|17806.5|445
1649233200000|2022-04-06 08:20:00|17813.5|17809.5|17805.2|17801.2|17818.5|17814.5|17799.2|17795.2|401
1649233500000|2022-04-06 08:25:00|17805|17801|17815.5|17811.5|17815.5|17811.5|17794.5|17790.5|486
1649233800000|2022-04-06 08:30:00|17815.2|17811.2|17805|17801|17821.2|17817.2|17801.2|17797.2|565
1649234100000|2022-04-06 08:35:00|17804.7|17800.7|17803.5|17799.5|17812.5|17808.5|17794.5|17790.5|452
1649234400000|2022-04-06 08:40:00|17803.7|17799.7|17797|17793|17809.5|17805.5|17792.2|17788.2|428
1649234700000|2022-04-06 08:45:00|17796.7|17792.7|17806.7|17802.7|17820|17816|17795|17791|630
1649235000000|2022-04-06 08:50:00|17807|17803|17824.5|17820.5|17829|17825|17807|17803|516
1649235300000|2022-04-06 08:55:00|17824.2|17820.2|17829.5|17825.5|17833.7|17829.7|17814.7|17810.7|429
1649235600000|2022-04-06 09:00:00|17829.7|17825.7|17822.5|17818.5|17847.2|17843.2|17820.7|17816.7|1204
1649235900000|2022-04-06 09:05:00|17822.2|17818.2|17822.2|17818.2|17832.2|17828.2|17812.5|17808.5|959
1649236200000|2022-04-06 09:10:00|17822.5|17818.5|17810.2|17806.2|17830.2|17826.2|17808.2|17804.2|650
1649236500000|2022-04-06 09:15:00|17810|17806|17818.5|17814.5|17822.2|17818.2|17801|17797|605
1649236800000|2022-04-06 09:20:00|17818.7|17814.7|17811.5|17807.5|17823.7|17819.7|17809|17805|467
1649237100000|2022-04-06 09:25:00|17811.7|17807.7|17788.7|17784.7|17813.7|17809.7|17781.7|17777.7|735
1649237400000|2022-04-06 09:30:00|17791.2|17787.2|17823.2|17819.2|17835.2|17831.2|17790.2|17786.2|1047
1649237700000|2022-04-06 09:35:00|17824.2|17820.2|17809|17805|17824.5|17820.5|17804.7|17800.7|926
1649238000000|2022-04-06 09:40:00|17809.5|17805.5|17813|17809|17817|17813|17807.2|17803.2|1075
1649238300000|2022-04-06 09:45:00|17813.2|17809.2|17805.2|17801.2|17818|17814|17800|17796|1171
1649238600000|2022-04-06 09:50:00|17805|17801|17815|17811|17815.2|17811.2|17799.7|17795.7|1170
1649238900000|2022-04-06 09:55:00|17814.7|17810.7|17805.5|17801.5|17814.7|17810.7|17803.2|17799.2|1727
1649239200000|2022-04-06 10:00:00|17804.7|17800.7|17803.2|17799.2|17809.5|17805.5|17801.2|17797.2|214
1649239500000|2022-04-06 10:05:00|17803.5|17799.5|17803.2|17799.2|17808.2|17804.2|17797.2|17793.2|113
1649239800000|2022-04-06 10:10:00|17810.5|17792.5|17788.2|17770.2|17811.1|17793.1|17784.4|17766.4|10138298
1649240100000|2022-04-06 10:15:00|17786.3|17768.3|17781.7|17763.7|17792.7|17774.7|17777.3|17759.3|0
1649240400000|2022-04-06 10:20:00|17783.5|17765.5|17792.4|17774.4|17792.4|17774.4|17773.5|17755.5|0
1649240700000|2022-04-06 10:25:00|17792|17774|17801|17783|17803.2|17785.2|17789.1|17771.1|0
1649241000000|2022-04-06 10:30:00|17800.6|17782.6|17790.6|17772.6|17801|17783|17784.8|17766.8|0
1649241300000|2022-04-06 10:35:00|17790.5|17772.5|17782.9|17764.9|17792.9|17774.9|17779.9|17761.9|0
1649241600000|2022-04-06 10:40:00|17787.2|17783.2|17791.5|17787.5|17796.5|17792.5|17785.5|17781.5|135
1649241900000|2022-04-06 10:45:00|17790.7|17786.7|17784.5|17780.5|17790.7|17786.7|17783|17779|109
1649242200000|2022-04-06 10:50:00|17785|17781|17790.2|17786.2|17790.5|17786.5|17779.2|17775.2|81
1649242500000|2022-04-06 10:55:00|17790|17786|17789.2|17785.2|17791.2|17787.2|17785.5|17781.5|28
1649242800000|2022-04-06 11:00:00|17789|17785|17785.5|17781.5|17790.7|17786.7|17784.5|17780.5|39
1649243100000|2022-04-06 11:05:00|17785.7|17781.7|17776.5|17772.5|17787|17783|17775.2|17771.2|69
1649243400000|2022-04-06 11:10:00|17777.2|17773.2|17767.5|17763.5|17777.2|17773.2|17767|17763|95
1649243700000|2022-04-06 11:15:00|17766.7|17762.7|17766.7|17762.7|17770.2|17766.2|17765.7|17761.7|26
1649244000000|2022-04-06 11:20:00|17767.2|17763.2|17747.2|17743.2|17768.7|17764.7|17747.2|17743.2|132
1649244300000|2022-04-06 11:25:00|17747.7|17743.7|17757.2|17753.2|17763.7|17759.7|17745.7|17741.7|75
1649244600000|2022-04-06 11:30:00|17751.2|17747.2|17761.2|17757.2|17761.2|17757.2|17751.2|17747.2|25
1649244900000|2022-04-06 11:35:00|17762.2|17758.2|17764.7|17760.7|17768.2|17764.2|17762.2|17758.2|82
1649245200000|2022-04-06 11:40:00|17766.2|17762.2|17761.2|17757.2|17766.2|17762.2|17759.2|17755.2|3
1649245500000|2022-04-06 11:45:00|17761.7|17757.7|17758.2|17754.2|17766.2|17762.2|17755.7|17751.7|274
1649245800000|2022-04-06 11:50:00|17758.7|17754.7|17749.7|17745.7|17758.7|17754.7|17748.7|17744.7|106
1649246100000|2022-04-06 11:55:00|17750.2|17746.2|17750.7|17746.7|17752.2|17748.2|17747.7|17743.7|46
1649246400000|2022-04-06 12:00:00|17751.2|17747.2|17745.7|17741.7|17751.7|17747.7|17742.2|17738.2|83
1649246700000|2022-04-06 12:05:00|17746.2|17742.2|17751.7|17747.7|17751.7|17747.7|17744.7|17740.7|31
1649247000000|2022-04-06 12:10:00|17751.2|17747.2|17756.2|17752.2|17756.2|17752.2|17749.2|17745.2|34
1649247300000|2022-04-06 12:15:00|17756.7|17752.7|17750.2|17746.2|17756.7|17752.7|17749.2|17745.2|22
1649247600000|2022-04-06 12:20:00|17749.2|17745.2|17754.7|17750.7|17754.7|17750.7|17749.2|17745.2|46
1649247900000|2022-04-06 12:25:00|17754.2|17750.2|17749.7|17745.7|17755.7|17751.7|17748.2|17744.2|91
1649248200000|2022-04-06 12:30:00|17751.2|17747.2|17747.2|17743.2|17751.2|17747.2|17741.2|17737.2|72
1649248500000|2022-04-06 12:35:00|17748.2|17744.2|17746.7|17742.7|17750.2|17746.2|17744.2|17740.2|135
1649248800000|2022-04-06 12:40:00|17747.2|17743.2|17744.7|17740.7|17750.2|17746.2|17744.7|17740.7|32
1649249100000|2022-04-06 12:45:00|17746.2|17742.2|17744.2|17740.2|17746.2|17742.2|17744.2|17740.2|6
1649249400000|2022-04-06 12:50:00|17745.7|17741.7|17746.2|17742.2|17750.2|17746.2|17745.7|17741.7|28
1649249700000|2022-04-06 12:55:00|17744.7|17740.7|17754.7|17750.7|17757.7|17753.7|17744.7|17740.7|67
1649250000000|2022-04-06 13:00:00|17755.7|17751.7|17760.2|17756.2|17766.7|17762.7|17755.2|17751.2|112
1649250300000|2022-04-06 13:05:00|17763.7|17759.7|17762.7|17758.7|17763.7|17759.7|17757.7|17753.7|47
1649250600000|2022-04-06 13:10:00|17760.7|17756.7|17758.7|17754.7|17760.7|17756.7|17757.7|17753.7|13
1649250900000|2022-04-06 13:15:00|17762.2|17758.2|17759.2|17755.2|17762.2|17758.2|17757.2|17753.2|27
1649251200000|2022-04-06 13:20:00|17758.2|17754.2|17755.2|17751.2|17758.7|17754.7|17752.2|17748.2|72
1649251500000|2022-04-06 13:25:00|17753.7|17749.7|17758.2|17754.2|17760.7|17756.7|17753.7|17749.7|119
1649251800000|2022-04-06 13:30:00|17758.7|17754.7|17743.7|17739.7|17777.2|17773.2|17742.2|17738.2|495
1649252100000|2022-04-06 13:35:00|17742.7|17738.7|17714.2|17710.2|17743.7|17739.7|17704.7|17700.7|576
1649252400000|2022-04-06 13:40:00|17715.7|17711.7|17708.2|17704.2|17719.2|17715.2|17708.2|17704.2|276
1649252700000|2022-04-06 13:45:00|17710.7|17706.7|17711.2|17707.2|17726.2|17722.2|17710.2|17706.2|198
1649253000000|2022-04-06 13:50:00|17711.7|17707.7|17713.2|17709.2|17721.7|17717.7|17704.7|17700.7|343
1649253300000|2022-04-06 13:55:00|17712.7|17708.7|17695.2|17691.2|17716.7|17712.7|17694.7|17690.7|355
1649253600000|2022-04-06 14:00:00|17699.7|17695.7|17680.2|17676.2|17704.7|17700.7|17679.7|17675.7|470
1649253900000|2022-04-06 14:05:00|17681.2|17677.2|17678.7|17674.7|17687.2|17683.2|17672.2|17668.2|579
1649254200000|2022-04-06 14:10:00|17678.2|17674.2|17694.2|17690.2|17694.2|17690.2|17674.2|17670.2|167
1649254500000|2022-04-06 14:15:00|17693.7|17689.7|17699.7|17695.7|17711.7|17707.7|17693.2|17689.2|414
1649254800000|2022-04-06 14:20:00|17698.7|17694.7|17705.2|17701.2|17707.7|17703.7|17696.2|17692.2|138
1649255100000|2022-04-06 14:25:00|17703.2|17699.2|17704.2|17700.2|17715.7|17711.7|17703.2|17699.2|209
1649255400000|2022-04-06 14:30:00|17701.2|17697.2|17716.7|17712.7|17721.7|17717.7|17701.2|17697.2|255
1649255700000|2022-04-06 14:35:00|17715.7|17711.7|17723.2|17719.2|17728.2|17724.2|17714.2|17710.2|195
1649256000000|2022-04-06 14:40:00|17725.2|17721.2|17724.2|17720.2|17738.2|17734.2|17716.2|17712.2|158
1649256300000|2022-04-06 14:45:00|17724.7|17720.7|17713.2|17709.2|17727.7|17723.7|17708.7|17704.7|161
1649256600000|2022-04-06 14:50:00|17712.2|17708.2|17695.7|17691.7|17719.7|17715.7|17694.2|17690.2|296
1649256900000|2022-04-06 14:55:00|17696.7|17692.7|17698.2|17694.2|17703.2|17699.2|17693.7|17689.7|228
1649257200000|2022-04-06 15:00:00|17699.7|17695.7|17706.2|17702.2|17706.7|17702.7|17693.2|17689.2|179
1649257500000|2022-04-06 15:05:00|17705.7|17701.7|17677.2|17673.2|17708.2|17704.2|17677.2|17673.2|281
1649257800000|2022-04-06 15:10:00|17677.7|17673.7|17687.2|17683.2|17689.2|17685.2|17673.2|17669.2|166
1649258100000|2022-04-06 15:15:00|17688.2|17684.2|17679.7|17675.7|17694.2|17690.2|17677.2|17673.2|130
1649258400000|2022-04-06 15:20:00|17680.2|17676.2|17699.2|17695.2|17708.7|17704.7|17680.2|17676.2|207
1649258700000|2022-04-06 15:25:00|17696.7|17692.7|17696.2|17692.2|17702.2|17698.2|17691.2|17687.2|213
1649259000000|2022-04-06 15:30:00|17698.7|17694.7|17697.7|17693.7|17702.2|17698.2|17684.7|17680.7|258
1649259300000|2022-04-06 15:35:00|17696.7|17692.7|17691.7|17687.7|17703.2|17699.2|17688.2|17684.2|115
1649259600000|2022-04-06 15:40:00|17691.2|17687.2|17705.2|17701.2|17712.7|17708.7|17688.7|17684.7|204
1649259900000|2022-04-06 15:45:00|17710.2|17706.2|17718.2|17714.2|17721.2|17717.2|17704.7|17700.7|73
1649260200000|2022-04-06 15:50:00|17720.2|17716.2|17713.7|17709.7|17722.7|17718.7|17708.7|17704.7|155
1649260500000|2022-04-06 15:55:00|17718.2|17714.2|17714.2|17710.2|17724.2|17720.2|17712.2|17708.2|118
1649260800000|2022-04-06 16:00:00|17714.7|17710.7|17712.2|17708.2|17719.7|17715.7|17708.7|17704.7|52
1649261100000|2022-04-06 16:05:00|17712.7|17708.7|17705.7|17701.7|17719.7|17715.7|17705.7|17701.7|32
1649261400000|2022-04-06 16:10:00|17707.7|17703.7|17702.2|17698.2|17710.7|17706.7|17699.7|17695.7|39
1649261700000|2022-04-06 16:15:00|17699.7|17695.7|17696.7|17692.7|17703.2|17699.2|17695.2|17691.2|173
1649262000000|2022-04-06 16:20:00|17693.7|17689.7|17695.7|17691.7|17696.7|17692.7|17689.7|17685.7|103
1649262300000|2022-04-06 16:25:00|17695.2|17691.2|17694.2|17690.2|17705.7|17701.7|17694.2|17690.2|325
1649262600000|2022-04-06 16:30:00|17692.7|17688.7|17697.7|17693.7|17697.7|17693.7|17692.2|17688.2|29
1649262900000|2022-04-06 16:35:00|17696.2|17692.2|17691.2|17687.2|17697.7|17693.7|17691.2|17687.2|152
1649263200000|2022-04-06 16:40:00|17690.7|17686.7|17695.2|17691.2|17699.2|17695.2|17690.7|17686.7|70
1649263500000|2022-04-06 16:45:00|17696.7|17692.7|17694.7|17690.7|17696.7|17692.7|17689.2|17685.2|14
1649263800000|2022-04-06 16:50:00|17692.7|17688.7|17698.7|17694.7|17699.2|17695.2|17690.7|17686.7|46
1649264100000|2022-04-06 16:55:00|17701.7|17697.7|17704.7|17700.7|17706.2|17702.2|17699.7|17695.7|52
1649264400000|2022-04-06 17:00:00|17703.7|17699.7|17696.7|17692.7|17708.2|17704.2|17696.7|17692.7|30
1649264700000|2022-04-06 17:05:00|17702.2|17698.2|17707.2|17703.2|17708.2|17704.2|17701.7|17697.7|58
1649265000000|2022-04-06 17:10:00|17705.2|17701.2|17709.7|17705.7|17710.7|17706.7|17704.7|17700.7|97
1649265300000|2022-04-06 17:15:00|17709.2|17705.2|17712.2|17708.2|17716.2|17712.2|17708.7|17704.7|94
1649265600000|2022-04-06 17:20:00|17710.2|17706.2|17720.2|17716.2|17722.2|17718.2|17707.7|17703.7|136
1649265900000|2022-04-06 17:25:00|17718.2|17714.2|17716.7|17712.7|17720.7|17716.7|17714.2|17710.2|36
1649266200000|2022-04-06 17:30:00|17719.7|17715.7|17725.2|17721.2|17728.7|17724.7|17719.2|17715.2|57
1649266500000|2022-04-06 17:35:00|17726.2|17722.2|17725.7|17721.7|17727.7|17723.7|17719.2|17715.2|56
1649266800000|2022-04-06 17:40:00|17724.2|17720.2|17734.2|17730.2|17742.7|17738.7|17724.2|17720.2|90
1649267100000|2022-04-06 17:45:00|17732.7|17728.7|17727.7|17723.7|17733.7|17729.7|17718.7|17714.7|40
1649267400000|2022-04-06 17:50:00|17729.7|17725.7|17731.2|17727.2|17735.2|17731.2|17727.7|17723.7|29
1649267700000|2022-04-06 17:55:00|17726.2|17722.2|17720.7|17716.7|17732.7|17728.7|17720.7|17716.7|43
1649268000000|2022-04-06 18:00:00|17718.7|17714.7|17763.7|17759.7|17783.7|17779.7|17696.7|17692.7|446
1649268300000|2022-04-06 18:05:00|17752.2|17748.2|17700.2|17696.2|17753.7|17749.7|17693.2|17689.2|206
1649268600000|2022-04-06 18:10:00|17699.7|17695.7|17683.7|17679.7|17705.2|17701.2|17681.2|17677.2|361
1649268900000|2022-04-06 18:15:00|17682.7|17678.7|17661.7|17657.7|17682.7|17678.7|17647.7|17643.7|454
1649269200000|2022-04-06 18:20:00|17667.7|17663.7|17676.7|17672.7|17683.2|17679.2|17664.7|17660.7|92
1649269500000|2022-04-06 18:25:00|17676.2|17672.2|17683.7|17679.7|17690.7|17686.7|17671.7|17667.7|99
1649269800000|2022-04-06 18:30:00|17684.2|17680.2|17726.2|17722.2|17736.2|17732.2|17679.2|17675.2|395
1649270100000|2022-04-06 18:35:00|17732.2|17728.2|17711.7|17707.7|17737.7|17733.7|17711.2|17707.2|160
1649270400000|2022-04-06 18:40:00|17709.2|17705.2|17713.7|17709.7|17724.7|17720.7|17701.7|17697.7|101
1649270700000|2022-04-06 18:45:00|17723.7|17719.7|17707.7|17703.7|17729.2|17725.2|17707.7|17703.7|74
1649271000000|2022-04-06 18:50:00|17711.2|17707.2|17731.7|17727.7|17731.7|17727.7|17709.7|17705.7|69
1649271300000|2022-04-06 18:55:00|17725.7|17721.7|17744.7|17740.7|17747.2|17743.2|17725.7|17721.7|40
1649271600000|2022-04-06 19:00:00|17745.7|17741.7|17766.7|17762.7|17775.2|17771.2|17745.7|17741.7|182
1649271900000|2022-04-06 19:05:00|17761.2|17757.2|17740.7|17736.7|17765.7|17761.7|17732.7|17728.7|99
1649272200000|2022-04-06 19:10:00|17744.7|17740.7|17746.2|17742.2|17756.2|17752.2|17732.7|17728.7|128
1649272500000|2022-04-06 19:15:00|17749.7|17745.7|17726.2|17722.2|17755.2|17751.2|17726.2|17722.2|25
1649272800000|2022-04-06 19:20:00|17724.7|17720.7|17714.2|17710.2|17729.7|17725.7|17712.7|17708.7|64
1649273100000|2022-04-06 19:25:00|17710.7|17706.7|17696.7|17692.7|17715.7|17711.7|17695.7|17691.7|193
1649273400000|2022-04-06 19:30:00|17697.2|17693.2|17693.7|17689.7|17706.2|17702.2|17691.2|17687.2|156
1649273700000|2022-04-06 19:35:00|17695.7|17691.7|17716.7|17712.7|17716.7|17712.7|17693.7|17689.7|177
1649274000000|2022-04-06 19:40:00|17717.7|17713.7|17727.7|17723.7|17734.2|17730.2|17708.2|17704.2|194
1649274300000|2022-04-06 19:45:00|17726.7|17722.7|17737.7|17733.7|17751.2|17747.2|17724.7|17720.7|103
1649274600000|2022-04-06 19:50:00|17741.2|17737.2|17715.7|17711.7|17745.2|17741.2|17715.7|17711.7|87
1649274900000|2022-04-06 19:55:00|17716.2|17712.2|17723.2|17719.2|17746.2|17742.2|17716.2|17712.2|149
1649275200000|2022-04-06 20:00:00|17720.2|17716.2|17728.7|17724.7|17734.7|17730.7|17719.7|17715.7|33
1649275500000|2022-04-06 20:05:00|17730.7|17726.7|17731.7|17727.7|17734.7|17730.7|17727.2|17723.2|29
1649275800000|2022-04-06 20:10:00|17730.2|17726.2|17725.2|17721.2|17730.2|17726.2|17725.2|17721.2|5
1649276100000|2022-04-06 20:15:00|17720.7|17716.7|17718.2|17714.2|17720.7|17716.7|17712.2|17708.2|8
1649276400000|2022-04-06 20:20:00|17722.7|17718.7|17716.7|17712.7|17726.2|17722.2|17716.7|17712.7|18
1649276700000|2022-04-06 20:25:00|17720.7|17716.7|17721.2|17717.2|17721.2|17717.2|17720.7|17716.7|4
1649277000000|2022-04-06 20:30:00|17720.7|17716.7|17719.7|17715.7|17720.7|17716.7|17719.7|17715.7|4
1649277300000|2022-04-06 20:35:00|||||||||1
1649277600000|2022-04-06 20:40:00|17716.2|17712.2|17714.2|17710.2|17720.7|17716.7|17712.7|17708.7|37
1649277900000|2022-04-06 20:45:00|17713.7|17709.7|17711.7|17707.7|17720.7|17716.7|17708.7|17704.7|123
1649278200000|2022-04-06 20:50:00|17715.7|17711.7|17713.7|17709.7|17718.7|17714.7|17709.2|17705.2|122
1649278500000|2022-04-06 20:55:00|17708.7|17704.7|17708.7|17704.7|17711.2|17707.2|17708.7|17704.7|22
1649278800000|2022-04-06 21:00:00|17706.7|17702.7|17709.7|17705.7|17717.7|17713.7|17706.7|17702.7|21
1649279100000|2022-04-06 21:05:00|17709.2|17705.2|17709.2|17705.2|17709.2|17705.2|17709.2|17705.2|4
1649279400000|2022-04-06 21:10:00|17716.2|17698.2|17716.2|17698.2|17716.2|17698.2|17716.2|17698.2|10198687
1649279700000|2022-04-06 21:15:00|17716.3|17698.3|17716.3|17698.3|17716.4|17698.4|17716.2|17698.2|0
1649280000000|2022-04-06 21:20:00|17716.4|17698.4|17716.3|17698.3|17716.5|17698.5|17716.1|17698.1|0
1649280300000|2022-04-06 21:25:00|17716.4|17698.4|17716|17698|17716.6|17698.6|17716|17698|0
1649280600000|2022-04-06 21:30:00|17715.9|17697.9|17714.2|17696.2|17715.9|17697.9|17713.3|17695.3|0
1649280900000|2022-04-06 21:35:00|17714.4|17696.4|17714.2|17696.2|17714.6|17696.6|17714|17696|0
1649281200000|2022-04-06 21:40:00|17714.5|17696.5|17714.8|17696.8|17714.8|17696.8|17714.5|17696.5|0
1649281500000|2022-04-06 21:45:00|17715|17697|17715.9|17697.9|17715.9|17697.9|17714.6|17696.6|0
1649281800000|2022-04-06 21:50:00|17715|17697|17715.1|17697.1|17715.4|17697.4|17714.9|17696.9|0
1649282100000|2022-04-06 21:55:00|17715.2|17697.2|17715.4|17697.4|17715.4|17697.4|17714.6|17696.6|0
1649282400000|2022-04-06 22:00:00|17715.5|17697.5|17722.2|17704.2|17722.2|17704.2|17713.4|17695.4|0
1649282700000|2022-04-06 22:05:00|17722.8|17704.8|17725.6|17707.6|17727|17709|17721.5|17703.5|0
1649283000000|2022-04-06 22:10:00|17726.3|17708.3|17726.3|17708.3|17727|17709|17724.9|17706.9|0
1649283300000|2022-04-06 22:15:00|17727.7|17709.7|17724.2|17706.2|17729.1|17711.1|17724.2|17706.2|0
1649283600000|2022-04-06 22:20:00|17724.9|17706.9|17724.2|17706.2|17725.6|17707.6|17723.5|17705.5|0
1649283900000|2022-04-06 22:25:00|17724.9|17706.9|17724.2|17706.2|17724.9|17706.9|17722.2|17704.2|0
1649284200000|2022-04-06 22:30:00|17725.6|17707.6|17729.8|17711.8|17729.8|17711.8|17725.6|17707.6|0
1649284500000|2022-04-06 22:35:00|17730.1|17712.1|17728.4|17710.4|17730.5|17712.5|17727.7|17709.7|0
1649284800000|2022-04-06 22:40:00|17728.7|17710.7|17729.1|17711.1|17729.8|17711.8|17723.5|17705.5|0
1649285100000|2022-04-06 22:45:00|17729.4|17711.4|17727|17709|17729.8|17711.8|17727|17709|0
1649285400000|2022-04-06 22:50:00|17726.7|17708.7|17723.5|17705.5|17727.4|17709.4|17721.5|17703.5|0
1649285700000|2022-04-06 22:55:00|17722.8|17704.8|17724.9|17706.9|17726.3|17708.3|17722.8|17704.8|0
1649286000000|2022-04-06 23:00:00|17724.6|17706.6|17720.8|17702.8|17727|17709|17720.8|17702.8|0
1649286300000|2022-04-06 23:05:00|17720.1|17702.1|17720.8|17702.8|17721.5|17703.5|17718.7|17700.7|0
1649286600000|2022-04-06 23:10:00|17720.1|17702.1|17720.1|17702.1|17722.2|17704.2|17718.7|17700.7|0
1649286900000|2022-04-06 23:15:00|17720.8|17702.8|17720.8|17702.8|17721.8|17703.8|17720.1|17702.1|0
1649287200000|2022-04-06 23:20:00|17720.4|17702.4|17722.2|17704.2|17723.5|17705.5|17720.4|17702.4|0
1649287500000|2022-04-06 23:25:00|17721.5|17703.5|17721.5|17703.5|17722.2|17704.2|17720.1|17702.1|0
1649287800000|2022-04-06 23:30:00|17720.8|17702.8|17713.1|17695.1|17722.2|17704.2|17711|17693|0
1649288100000|2022-04-06 23:35:00|17712.4|17694.4|17701.3|17683.3|17713.1|17695.1|17699.9|17681.9|0
1649288400000|2022-04-06 23:40:00|17701.6|17683.6|17701.6|17683.6|17703.4|17685.4|17699.2|17681.2|0
1649288700000|2022-04-06 23:45:00|17702|17684|17698.5|17680.5|17702.7|17684.7|17698.5|17680.5|0
1649289000000|2022-04-06 23:50:00|17697.8|17679.8|17692.9|17674.9|17699.2|17681.2|17689.5|17671.5|0
1649289300000|2022-04-06 23:55:00|17692.6|17674.6|17687.5|17669.5|17692.9|17674.9|17684|17666|0
1649289600000|2022-04-07 00:00:00|17685.4|17667.4|17691.7|17673.7|17693.1|17675.1|17679.2|17661.2|0
1649289900000|2022-04-07 00:05:00|17692.4|17674.4|17687.1|17669.1|17693.1|17675.1|17687.1|17669.1|0
1649290200000|2022-04-07 00:10:00|17686.8|17668.8|17686.8|17668.8|17693.1|17675.1|17685.4|17667.4|0
1649290500000|2022-04-07 00:15:00|17687.5|17669.5|17678.5|17660.5|17691|17673|17677.8|17659.8|0
1649290800000|2022-04-07 00:20:00|17678.3|17660.3|17684.9|17666.9|17688.5|17670.5|17678.1|17660.1|0
1649291100000|2022-04-07 00:25:00|17685.2|17667.2|17689.2|17671.2|17689.6|17671.6|17682.3|17664.3|0
1649291400000|2022-04-07 00:30:00|17689.6|17671.6|17683.7|17665.7|17689.6|17671.6|17682.6|17664.6|0
1649291700000|2022-04-07 00:35:00|17683.5|17665.5|17680.4|17662.4|17683.7|17665.7|17680|17662|0
1649292000000|2022-04-07 00:40:00|17680.5|17662.5|17691.8|17673.8|17692.5|17674.5|17680.5|17662.5|0
1649292300000|2022-04-07 00:45:00|17691.5|17673.5|17685.6|17667.6|17691.5|17673.5|17683|17665|0
1649292600000|2022-04-07 00:50:00|17686.3|17668.3|17690.1|17672.1|17691.1|17673.1|17685.2|17667.2|0
1649292900000|2022-04-07 00:55:00|17690.4|17672.4|17691.8|17673.8|17691.8|17673.8|17687.1|17669.1|0
1649293200000|2022-04-07 01:00:00|17692.2|17674.2|17705.2|17701.2|17717.2|17713.2|17692|17674|183
1649293500000|2022-04-07 01:05:00|17702.2|17698.2|17705.2|17701.2|17705.2|17701.2|17690.2|17686.2|184
1649293800000|2022-04-07 01:10:00|17706.2|17702.2|17699.2|17695.2|17707.7|17703.7|17694.2|17690.2|96
1649294100000|2022-04-07 01:15:00|17699.7|17695.7|17689.2|17685.2|17705.2|17701.2|17689.2|17685.2|86
1649294400000|2022-04-07 01:20:00|17691.2|17687.2|17680.7|17676.7|17691.7|17687.7|17677.2|17673.2|66
1649294700000|2022-04-07 01:25:00|17682.7|17678.7|17672.7|17668.7|17682.7|17678.7|17669.2|17665.2|73
1649295000000|2022-04-07 01:30:00|17672.2|17668.2|17685.2|17681.2|17690.2|17686.2|17671.2|17667.2|75
1649295300000|2022-04-07 01:35:00|17687.7|17683.7|17694.2|17690.2|17694.2|17690.2|17684.7|17680.7|140
1649295600000|2022-04-07 01:40:00|17694.7|17690.7|17717.2|17713.2|17719.2|17715.2|17693.7|17689.7|249
1649295900000|2022-04-07 01:45:00|17720.7|17716.7|17727.2|17723.2|17730.7|17726.7|17718.7|17714.7|136
1649296200000|2022-04-07 01:50:00|17726.2|17722.2|17721.7|17717.7|17727.2|17723.2|17717.7|17713.7|40
1649296500000|2022-04-07 01:55:00|17727.2|17723.2|17720.7|17716.7|17731.7|17727.7|17717.7|17713.7|116
1649296800000|2022-04-07 02:00:00|17717.2|17713.2|17705.7|17701.7|17718.2|17714.2|17705.7|17701.7|123
1649297100000|2022-04-07 02:05:00|17706.7|17702.7|17700.2|17696.2|17708.7|17704.7|17700.2|17696.2|68
1649297400000|2022-04-07 02:10:00|17702.7|17698.7|17704.2|17700.2|17709.2|17705.2|17702.7|17698.7|85
1649297700000|2022-04-07 02:15:00|17703.7|17699.7|17708.2|17704.2|17708.7|17704.7|17700.2|17696.2|97
1649298000000|2022-04-07 02:20:00|17703.7|17699.7|17702.7|17698.7|17704.7|17700.7|17698.7|17694.7|70
1649298300000|2022-04-07 02:25:00|17702.2|17698.2|17706.7|17702.7|17706.7|17702.7|17701.2|17697.2|45
1649298600000|2022-04-07 02:30:00|17706.2|17702.2|17711.2|17707.2|17714.2|17710.2|17705.2|17701.2|55
1649298900000|2022-04-07 02:35:00|17709.2|17705.2|17692.2|17688.2|17709.7|17705.7|17691.7|17687.7|281
1649299200000|2022-04-07 02:40:00|17691.2|17687.2|17689.2|17685.2|17692.2|17688.2|17686.7|17682.7|294
1649299500000|2022-04-07 02:45:00|17688.7|17684.7|17697.2|17693.2|17698.7|17694.7|17688.7|17684.7|126
1649299800000|2022-04-07 02:50:00|17696.7|17692.7|17700.2|17696.2|17705.7|17701.7|17696.7|17692.7|62
1649300100000|2022-04-07 02:55:00|17702.7|17698.7|17703.2|17699.2|17705.7|17701.7|17701.2|17697.2|35
1649300400000|2022-04-07 03:00:00|17704.2|17700.2|17703.4|17699.4|17710.9|17706.9|17700.7|17696.7|65
1649300700000|2022-04-07 03:05:00|17708.9|17704.9|17704.9|17700.9|17709.9|17705.9|17701.9|17697.9|57
1649301000000|2022-04-07 03:10:00|17704.4|17700.4|17707.4|17703.4|17709.9|17705.9|17702.4|17698.4|121
1649301300000|2022-04-07 03:15:00|17706.9|17702.9|17698.4|17694.4|17706.9|17702.9|17694.4|17690.4|137
1649301600000|2022-04-07 03:20:00|17698.9|17694.9|17701.9|17697.9|17703.4|17699.4|17696.4|17692.4|92
1649301900000|2022-04-07 03:25:00|17700.4|17696.4|17691.9|17687.9|17700.4|17696.4|17684.4|17680.4|271
1649302200000|2022-04-07 03:30:00|17686.4|17682.4|17689.4|17685.4|17689.4|17685.4|17676.9|17672.9|637
1649302500000|2022-04-07 03:35:00|17688.9|17684.9|17673.9|17669.9|17688.9|17684.9|17668.9|17664.9|380
1649302800000|2022-04-07 03:40:00|17672.9|17668.9|17672.9|17668.9|17678.9|17674.9|17664.4|17660.4|355
1649303100000|2022-04-07 03:45:00|17682.9|17678.9|17735.4|17731.4|17740.9|17736.9|17682.9|17678.9|5473
1649303400000|2022-04-07 03:50:00|17736.4|17732.4|17711.4|17707.4|17740.4|17736.4|17709.4|17705.4|2261
1649303700000|2022-04-07 03:55:00|17708.9|17704.9|17698.4|17694.4|17715.9|17711.9|17696.9|17692.9|1799
1649304000000|2022-04-07 04:00:00|17697.4|17693.4|17701.4|17697.4|17709.4|17705.4|17693.4|17689.4|1582
1649304300000|2022-04-07 04:05:00|17700.9|17696.9|17704.4|17700.4|17712.9|17708.9|17699.4|17695.4|1094
1649304600000|2022-04-07 04:10:00|17703.9|17699.9|17713.9|17709.9|17720.9|17716.9|17702.9|17698.9|920
1649304900000|2022-04-07 04:15:00|17715.4|17711.4|17715.4|17711.4|17718.9|17714.9|17707.9|17703.9|738
1649305200000|2022-04-07 04:20:00|17714.9|17710.9|17723.4|17719.4|17727.4|17723.4|17712.9|17708.9|789
1649305500000|2022-04-07 04:25:00|17724.4|17720.4|17717.4|17713.4|17726.4|17722.4|17711.9|17707.9|581
1649305800000|2022-04-07 04:30:00|17717.9|17713.9|17714.9|17710.9|17721.4|17717.4|17707.9|17703.9|616
1649306100000|2022-04-07 04:35:00|17714.4|17710.4|17713.4|17709.4|17725.9|17721.9|17711.4|17707.4|625
1649306400000|2022-04-07 04:40:00|17712.4|17708.4|17723.4|17719.4|17725.4|17721.4|17705.4|17701.4|640
1649306700000|2022-04-07 04:45:00|17724.9|17720.9|17729.4|17725.4|17737.4|17733.4|17720.2|17716.2|563
1649307000000|2022-04-07 04:50:00|17729.2|17725.2|17715.9|17711.9|17732.4|17728.4|17713.7|17709.7|428
1649307300000|2022-04-07 04:55:00|17716.2|17712.2|17691.4|17687.4|17716.2|17712.2|17688.4|17684.4|691
1649307600000|2022-04-07 05:00:00|17690.9|17686.9|17684.4|17680.4|17699.2|17695.2|17678.4|17674.4|1075
1649307900000|2022-04-07 05:05:00|17683.9|17679.9|17687.2|17683.2|17690.9|17686.9|17675.4|17671.4|660
1649308200000|2022-04-07 05:10:00|17687.7|17683.7|17695.7|17691.7|17699.9|17695.9|17683.4|17679.4|520
1649308500000|2022-04-07 05:15:00|17695.4|17691.4|17693.2|17689.2|17698.9|17694.9|17686.7|17682.7|428
1649308800000|2022-04-07 05:20:00|17692.9|17688.9|17686.7|17682.7|17694.7|17690.7|17682.2|17678.2|485
1649309100000|2022-04-07 05:25:00|17686.9|17682.9|17678.2|17674.2|17686.9|17682.9|17674.7|17670.7|712
1649309400000|2022-04-07 05:30:00|17677.9|17673.9|17689.7|17685.7|17694.2|17690.2|17677.9|17673.9|468
1649309700000|2022-04-07 05:35:00|17689.9|17685.9|17707.2|17703.2|17709.4|17705.4|17685.7|17681.7|603
1649310000000|2022-04-07 05:40:00|17707.4|17703.4|17694.9|17690.9|17708.7|17704.7|17692.9|17688.9|306
1649310300000|2022-04-07 05:45:00|17695.2|17691.2|17698.9|17694.9|17701.2|17697.2|17687.7|17683.7|322
1649310600000|2022-04-07 05:50:00|17699.2|17695.2|17704.2|17700.2|17706.4|17702.4|17694.4|17690.4|442
1649310900000|2022-04-07 05:55:00|17704.4|17700.4|17720.2|17716.2|17720.4|17716.4|17703.4|17699.4|521
1649311200000|2022-04-07 06:00:00|17719.9|17715.9|17722.9|17718.9|17726.4|17722.4|17710.7|17706.7|566
1649311500000|2022-04-07 06:05:00|17722.7|17718.7|17728.7|17724.7|17734.4|17730.4|17714.4|17710.4|685
1649311800000|2022-04-07 06:10:00|17728.2|17724.2|17720.9|17716.9|17736.9|17732.9|17717.9|17713.9|625
1649312100000|2022-04-07 06:15:00|17720.4|17716.4|17738.7|17734.7|17743.2|17739.2|17719.2|17715.2|490
1649312400000|2022-04-07 06:20:00|17738.9|17734.9|17737.2|17733.2|17751.2|17747.2|17736.2|17732.2|637
1649312700000|2022-04-07 06:25:00|17736.9|17732.9|17762.9|17758.9|17763.7|17759.7|17735.4|17731.4|852
1649313000000|2022-04-07 06:30:00|17762.7|17758.7|17775.9|17771.9|17780.7|17776.7|17762.2|17758.2|995
1649313300000|2022-04-07 06:35:00|17776.2|17772.2|17779.7|17775.7|17784.2|17780.2|17759.7|17755.7|860
1649313600000|2022-04-07 06:40:00|17779.9|17775.9|17777.9|17773.9|17786.7|17782.7|17773.7|17769.7|692
1649313900000|2022-04-07 06:45:00|17778.2|17774.2|17760.7|17756.7|17782.4|17778.4|17757.7|17753.7|439
1649314200000|2022-04-07 06:50:00|17760.4|17756.4|17770.7|17766.7|17772.7|17768.7|17756.4|17752.4|434
1649314500000|2022-04-07 06:55:00|17770.9|17766.9|17791.9|17787.9|17791.9|17787.9|17769.9|17765.9|620
1649314800000|2022-04-07 07:00:00|17792.4|17788.4|17785.7|17781.7|17797.2|17793.2|17780.4|17776.4|895
1649315100000|2022-04-07 07:05:00|17785.9|17781.9|17789.2|17785.2|17799.7|17795.7|17781.7|17777.7|385
1649315400000|2022-04-07 07:10:00|17788.9|17784.9|17796.2|17792.2|17804.4|17800.4|17784.7|17780.7|747
1649315700000|2022-04-07 07:15:00|17795.9|17791.9|17777.4|17773.4|17799.4|17795.4|17776.2|17772.2|722
1649316000000|2022-04-07 07:20:00|17777.7|17773.7|17791.9|17787.9|17793.4|17789.4|17764.9|17760.9|616
1649316300000|2022-04-07 07:25:00|17791.7|17787.7|17779.4|17775.4|17795.2|17791.2|17777.9|17773.9|549
1649316600000|2022-04-07 07:30:00|17779.7|17775.7|17773.2|17769.2|17779.7|17775.7|17762.7|17758.7|535
1649316900000|2022-04-07 07:35:00|17772.9|17768.9|17782.4|17778.4|17789.4|17785.4|17764.2|17760.2|499
1649317200000|2022-04-07 07:40:00|17782.9|17778.9|17765.7|17761.7|17783.7|17779.7|17763.2|17759.2|425
1649317500000|2022-04-07 07:45:00|17765.9|17761.9|17763.9|17759.9|17769.4|17765.4|17758.9|17754.9|752
1649317800000|2022-04-07 07:50:00|17763.7|17759.7|17767.9|17763.9|17774.4|17770.4|17762.2|17758.2|386
1649318100000|2022-04-07 07:55:00|17768.2|17764.2|17746.4|17742.4|17771.9|17767.9|17745.4|17741.4|774
1649318400000|2022-04-07 08:00:00|17746.7|17742.7|17731.9|17727.9|17747.2|17743.2|17719.9|17715.9|1078
1649318700000|2022-04-07 08:05:00|17731.7|17727.7|17734.2|17730.2|17740.7|17736.7|17719.9|17715.9|554
1649319000000|2022-04-07 08:10:00|17734.9|17730.9|17715.7|17711.7|17734.9|17730.9|17713.7|17709.7|822
1649319300000|2022-04-07 08:15:00|17715.9|17711.9|17679.4|17675.4|17715.9|17711.9|17677.9|17673.9|1152
1649319600000|2022-04-07 08:20:00|17679.9|17675.9|17682.2|17678.2|17690.7|17686.7|17668.2|17664.2|1050
1649319900000|2022-04-07 08:25:00|17682.4|17678.4|17682.2|17678.2|17689.7|17685.7|17662.2|17658.2|915
1649320200000|2022-04-07 08:30:00|17681.9|17677.9|17683.2|17679.2|17698.2|17694.2|17672.7|17668.7|1075
1649320500000|2022-04-07 08:35:00|17683.7|17679.7|17686.4|17682.4|17694.4|17690.4|17680.4|17676.4|632
1649320800000|2022-04-07 08:40:00|17686.7|17682.7|17654.2|17650.2|17687.9|17683.9|17644.7|17640.7|1037
1649321100000|2022-04-07 08:45:00|17654.4|17650.4|17642.4|17638.4|17657.4|17653.4|17631.9|17627.9|1238
1649321400000|2022-04-07 08:50:00|17642.7|17638.7|17662.2|17658.2|17665.2|17661.2|17641.7|17637.7|616
1649321700000|2022-04-07 08:55:00|17662.7|17658.7|17674.7|17670.7|17678.9|17674.9|17651.7|17647.7|788
1649322000000|2022-04-07 09:00:00|17675.2|17671.2|17662.9|17658.9|17677.7|17673.7|17661.7|17657.7|1055
1649322300000|2022-04-07 09:05:00|17663.2|17659.2|17664.7|17660.7|17678.2|17674.2|17662.2|17658.2|749
1649322600000|2022-04-07 09:10:00|17664.4|17660.4|17645.7|17641.7|17667.4|17663.4|17642.9|17638.9|930
1649322900000|2022-04-07 09:15:00|17645.4|17641.4|17657.7|17653.7|17662.9|17658.9|17644.7|17640.7|765
1649323200000|2022-04-07 09:20:00|17657.2|17653.2|17653.2|17649.2|17668.7|17664.7|17652.7|17648.7|897
1649323500000|2022-04-07 09:25:00|17652.7|17648.7|17654.2|17650.2|17654.9|17650.9|17642.7|17638.7|1101
1649323800000|2022-04-07 09:30:00|17653.9|17649.9|17683.7|17679.7|17691.7|17687.7|17638.2|17634.2|1558
1649324100000|2022-04-07 09:35:00|17683.2|17679.2|17663.4|17659.4|17687.4|17683.4|17656.7|17652.7|879
1649324400000|2022-04-07 09:40:00|17663.7|17659.7|17659.9|17655.9|17668.9|17664.9|17657.2|17653.2|1187
1649324700000|2022-04-07 09:45:00|17659.2|17655.2|17667.2|17663.2|17667.9|17663.9|17656.7|17652.7|1242
1649325000000|2022-04-07 09:50:00|17667.4|17663.4|17675.4|17671.4|17683.4|17679.4|17667.2|17663.2|1465
1649325300000|2022-04-07 09:55:00|17675.2|17671.2|17682.7|17678.7|17682.7|17678.7|17674.2|17670.2|1215
1649325600000|2022-04-07 10:00:00|17685.2|17681.2|17681.7|17677.7|17687.7|17683.7|17676.7|17672.7|224
1649325900000|2022-04-07 10:05:00|17681.4|17677.4|17677.9|17673.9|17684.4|17680.4|17677.2|17673.2|75
1649326200000|2022-04-07 10:10:00|17684|17666|17685.9|17667.9|17685.9|17667.9|17679.2|17661.2|11192043
1649326500000|2022-04-07 10:15:00|17685.7|17667.7|17685.2|17667.2|17691.4|17673.4|17682.9|17664.9|0
1649326800000|2022-04-07 10:20:00|17685.5|17667.5|17692.2|17674.2|17694.8|17676.8|17683.6|17665.6|0
1649327100000|2022-04-07 10:25:00|17692.4|17674.4|17689.3|17671.3|17692.4|17674.4|17684.8|17666.8|0
1649327400000|2022-04-07 10:30:00|17690.2|17672.2|17682.3|17664.3|17691.2|17673.2|17681.6|17663.6|0
1649327700000|2022-04-07 10:35:00|17684.1|17666.1|17691.2|17673.2|17694.4|17676.4|17681.2|17663.2|0
1649328000000|2022-04-07 10:40:00|17679.9|17675.9|17672.9|17668.9|17683.7|17679.7|17670.7|17666.7|246
1649328300000|2022-04-07 10:45:00|17674.2|17670.2|17678.4|17674.4|17681.4|17677.4|17672.4|17668.4|63
1649328600000|2022-04-07 10:50:00|17678.9|17674.9|17673.9|17669.9|17680.4|17676.4|17673.4|17669.4|32
1649328900000|2022-04-07 10:55:00|17673.7|17669.7|17675.7|17671.7|17678.2|17674.2|17673.7|17669.7|76
1649329200000|2022-04-07 11:00:00|17676.9|17672.9|17670.4|17666.4|17681.2|17677.2|17668.2|17664.2|91
1649329500000|2022-04-07 11:05:00|17670.9|17666.9|17688.4|17684.4|17726.7|17722.7|17668.4|17664.4|246
1649329800000|2022-04-07 11:10:00|17687.9|17683.9|17690.2|17686.2|17699.9|17695.9|17669.7|17665.7|80
1649330100000|2022-04-07 11:15:00|17686.9|17682.9|17687.4|17683.4|17694.9|17690.9|17686.4|17682.4|47
1649330400000|2022-04-07 11:20:00|17685.9|17681.9|17675.9|17671.9|17685.9|17681.9|17673.4|17669.4|7
1649330700000|2022-04-07 11:25:00|17672.9|17668.9|17666.4|17662.4|17672.9|17668.9|17662.4|17658.4|44
1649331000000|2022-04-07 11:30:00|17666.9|17662.9|17673.4|17669.4|17673.4|17669.4|17665.9|17661.9|28
1649331300000|2022-04-07 11:35:00|17668.4|17664.4|17677.4|17673.4|17678.9|17674.9|17668.4|17664.4|46
1649331600000|2022-04-07 11:40:00|17677.9|17673.9|17678.9|17674.9|17682.9|17678.9|17673.4|17669.4|55
1649331900000|2022-04-07 11:45:00|17677.9|17673.9|17673.4|17669.4|17677.9|17673.9|17671.4|17667.4|47
1649332200000|2022-04-07 11:50:00|17672.9|17668.9|17675.9|17671.9|17675.9|17671.9|17670.9|17666.9|10
1649332500000|2022-04-07 11:55:00|17675.4|17671.4|17680.9|17676.9|17682.9|17678.9|17675.4|17671.4|54
1649332800000|2022-04-07 12:00:00|17682.4|17678.4|17663.9|17659.9|17686.9|17682.9|17663.9|17659.9|34
1649333100000|2022-04-07 12:05:00|17665.9|17661.9|17663.9|17659.9|17669.4|17665.4|17661.9|17657.9|44
1649333400000|2022-04-07 12:10:00|17659.9|17655.9|17659.9|17655.9|17663.9|17659.9|17659.9|17655.9|13
1649333700000|2022-04-07 12:15:00|17658.9|17654.9|17667.9|17663.9|17668.4|17664.4|17655.9|17651.9|71
1649334000000|2022-04-07 12:20:00|17665.4|17661.4|17660.9|17656.9|17666.4|17662.4|17658.4|17654.4|36
1649334300000|2022-04-07 12:25:00|17658.9|17654.9|17663.4|17659.4|17663.4|17659.4|17656.9|17652.9|70
1649334600000|2022-04-07 12:30:00|17665.9|17661.9|17661.9|17657.9|17666.4|17662.4|17661.9|17657.9|20
1649335200000|2022-04-07 12:40:00|17669.4|17665.4|17659.9|17655.9|17669.4|17665.4|17657.9|17653.9|34
1649335500000|2022-04-07 12:45:00|17657.4|17653.4|17649.9|17645.9|17658.9|17654.9|17646.9|17642.9|14
1649335800000|2022-04-07 12:50:00|17651.4|17647.4|17640.9|17636.9|17653.4|17649.4|17636.4|17632.4|89
1649336100000|2022-04-07 12:55:00|17641.4|17637.4|17646.9|17642.9|17647.9|17643.9|17637.4|17633.4|89
1649336400000|2022-04-07 13:00:00|17647.4|17643.4|17632.4|17628.4|17652.4|17648.4|17632.4|17628.4|56
1649336700000|2022-04-07 13:05:00|17631.9|17627.9|17644.4|17640.4|17647.4|17643.4|17631.4|17627.4|51
1649337000000|2022-04-07 13:10:00|17645.9|17641.9|17645.4|17641.4|17650.4|17646.4|17642.4|17638.4|56
1649337300000|2022-04-07 13:15:00|17644.4|17640.4|17646.9|17642.9|17646.9|17642.9|17638.4|17634.4|43
1649337600000|2022-04-07 13:20:00|17647.9|17643.9|17646.4|17642.4|17647.9|17643.9|17642.9|17638.9|66
1649337900000|2022-04-07 13:25:00|17644.9|17640.9|17643.9|17639.9|17645.9|17641.9|17639.9|17635.9|94
1649338200000|2022-04-07 13:30:00|17645.4|17641.4|17666.4|17662.4|17671.9|17667.9|17636.4|17632.4|492
1649338500000|2022-04-07 13:35:00|17667.9|17663.9|17681.4|17677.4|17681.4|17677.4|17648.4|17644.4|290
1649338800000|2022-04-07 13:40:00|17683.4|17679.4|17648.4|17644.4|17685.9|17681.9|17644.9|17640.9|360
1649339100000|2022-04-07 13:45:00|17650.9|17646.9|17638.9|17634.9|17654.9|17650.9|17635.9|17631.9|200
1649339400000|2022-04-07 13:50:00|17639.4|17635.4|17660.9|17656.9|17664.4|17660.4|17633.9|17629.9|194
1649339700000|2022-04-07 13:55:00|17655.9|17651.9|17654.9|17650.9|17657.9|17653.9|17645.4|17641.4|142
1649340000000|2022-04-07 14:00:00|17656.9|17652.9|17638.9|17634.9|17671.9|17667.9|17637.4|17633.4|302
1649340300000|2022-04-07 14:05:00|17639.4|17635.4|17627.9|17623.9|17644.9|17640.9|17620.4|17616.4|229
1649340600000|2022-04-07 14:10:00|17623.9|17619.9|17637.9|17633.9|17642.9|17638.9|17621.9|17617.9|118
1649340900000|2022-04-07 14:15:00|17632.9|17628.9|17637.9|17633.9|17643.9|17639.9|17626.9|17622.9|180
1649341200000|2022-04-07 14:20:00|17637.4|17633.4|17626.9|17622.9|17637.4|17633.4|17620.4|17616.4|76
1649341500000|2022-04-07 14:25:00|17631.4|17627.4|17627.4|17623.4|17637.9|17633.9|17622.4|17618.4|148
1649341800000|2022-04-07 14:30:00|17629.4|17625.4|17649.4|17645.4|17651.9|17647.9|17628.9|17624.9|116
1649342100000|2022-04-07 14:35:00|17649.9|17645.9|17631.9|17627.9|17653.9|17649.9|17631.4|17627.4|131
1649342400000|2022-04-07 14:40:00|17631.4|17627.4|17618.4|17614.4|17631.4|17627.4|17614.9|17610.9|223
1649342700000|2022-04-07 14:45:00|17617.9|17613.9|17610.9|17606.9|17619.9|17615.9|17603.4|17599.4|156
1649343000000|2022-04-07 14:50:00|17611.9|17607.9|17615.4|17611.4|17624.4|17620.4|17610.4|17606.4|98
1649343300000|2022-04-07 14:55:00|17616.4|17612.4|17615.4|17611.4|17620.9|17616.9|17612.9|17608.9|64
1649343600000|2022-04-07 15:00:00|17617.9|17613.9|17628.4|17624.4|17630.4|17626.4|17617.9|17613.9|158
1649343900000|2022-04-07 15:05:00|17627.9|17623.9|17625.4|17621.4|17633.9|17629.9|17624.9|17620.9|126
1649344200000|2022-04-07 15:10:00|17626.4|17622.4|17627.4|17623.4|17633.9|17629.9|17622.4|17618.4|421
1649344500000|2022-04-07 15:15:00|17629.9|17625.9|17616.4|17612.4|17629.9|17625.9|17615.4|17611.4|105
1649344800000|2022-04-07 15:20:00|17615.4|17611.4|17629.4|17625.4|17630.9|17626.9|17615.4|17611.4|103
1649345100000|2022-04-07 15:25:00|17628.9|17624.9|17609.9|17605.9|17633.9|17629.9|17605.9|17601.9|105
1649345400000|2022-04-07 15:30:00|17608.9|17604.9|17607.4|17603.4|17613.4|17609.4|17603.4|17599.4|108
1649345700000|2022-04-07 15:35:00|17604.9|17600.9|17634.4|17630.4|17636.4|17632.4|17604.9|17600.9|226
1649346000000|2022-04-07 15:40:00|17633.9|17629.9|17626.4|17622.4|17639.9|17635.9|17626.4|17622.4|162
1649346300000|2022-04-07 15:45:00|17627.4|17623.4|17629.9|17625.9|17636.4|17632.4|17622.4|17618.4|274
1649346600000|2022-04-07 15:50:00|17626.4|17622.4|17618.9|17614.9|17629.9|17625.9|17618.9|17614.9|47
1649346900000|2022-04-07 15:55:00|17616.4|17612.4|17615.4|17611.4|17630.4|17626.4|17611.4|17607.4|181
1649347200000|2022-04-07 16:00:00|17614.9|17610.9|17619.4|17615.4|17630.4|17626.4|17614.9|17610.9|141
1649347500000|2022-04-07 16:05:00|17623.9|17619.9|17627.9|17623.9|17629.9|17625.9|17621.9|17617.9|86
1649347800000|2022-04-07 16:10:00|17626.9|17622.9|17627.9|17623.9|17641.4|17637.4|17626.9|17622.9|133
1649348100000|2022-04-07 16:15:00|17630.9|17626.9|17627.4|17623.4|17631.9|17627.9|17623.4|17619.4|43
1649348400000|2022-04-07 16:20:00|17624.9|17620.9|17625.4|17621.4|17631.9|17627.9|17621.4|17617.4|60
1649348700000|2022-04-07 16:25:00|17627.4|17623.4|17622.9|17618.9|17634.4|17630.4|17616.9|17612.9|68
1649349000000|2022-04-07 16:30:00|17620.9|17616.9|17620.4|17616.4|17624.9|17620.9|17618.9|17614.9|24
1649349300000|2022-04-07 16:35:00|17617.4|17613.4|17617.9|17613.9|17628.9|17624.9|17616.4|17612.4|62
1649349600000|2022-04-07 16:40:00|17615.4|17611.4|17617.4|17613.4|17625.4|17621.4|17614.9|17610.9|109
1649349900000|2022-04-07 16:45:00|17618.4|17614.4|17611.4|17607.4|17620.4|17616.4|17609.9|17605.9|106
1649350200000|2022-04-07 16:50:00|17609.9|17605.9|17611.4|17607.4|17618.9|17614.9|17608.4|17604.4|85
1649350500000|2022-04-07 16:55:00|17609.9|17605.9|17616.9|17612.9|17617.4|17613.4|17609.9|17605.9|29
1649350800000|2022-04-07 17:00:00|17621.4|17617.4|17631.9|17627.9|17634.9|17630.9|17621.4|17617.4|77
1649351100000|2022-04-07 17:05:00|17631.4|17627.4|17639.9|17635.9|17639.9|17635.9|17630.9|17626.9|120
1649351400000|2022-04-07 17:10:00|17638.9|17634.9|17652.9|17648.9|17663.9|17659.9|17638.9|17634.9|147
1649351700000|2022-04-07 17:15:00|17650.9|17646.9|17656.4|17652.4|17662.4|17658.4|17650.4|17646.4|64
1649352000000|2022-04-07 17:20:00|17659.9|17655.9|17648.4|17644.4|17665.9|17661.9|17648.4|17644.4|40
1649352300000|2022-04-07 17:25:00|17647.9|17643.9|17658.9|17654.9|17668.4|17664.4|17647.9|17643.9|86
1649352600000|2022-04-07 17:30:00|17660.9|17656.9|17661.9|17657.9|17666.9|17662.9|17659.4|17655.4|63
1649352900000|2022-04-07 17:35:00|17665.4|17661.4|17662.9|17658.9|17670.4|17666.4|17662.9|17658.9|124
1649353200000|2022-04-07 17:40:00|17664.9|17660.9|17662.4|17658.4|17670.9|17666.9|17659.9|17655.9|72
1649353500000|2022-04-07 17:45:00|17658.9|17654.9|17649.4|17645.4|17664.9|17660.9|17649.4|17645.4|33
1649353800000|2022-04-07 17:50:00|17652.4|17648.4|17652.4|17648.4|17656.9|17652.9|17645.9|17641.9|35
1649354100000|2022-04-07 17:55:00|17654.4|17650.4|17685.9|17681.9|17687.9|17683.9|17654.4|17650.4|151
1649354400000|2022-04-07 18:00:00|17682.9|17678.9|17675.9|17671.9|17692.9|17688.9|17674.9|17670.9|160
1649354700000|2022-04-07 18:05:00|17678.4|17674.4|17681.4|17677.4|17681.4|17677.4|17667.4|17663.4|55
1649355000000|2022-04-07 18:10:00|17679.4|17675.4|17679.4|17675.4|17684.9|17680.9|17673.9|17669.9|59
1649355300000|2022-04-07 18:15:00|17673.4|17669.4|17665.9|17661.9|17676.9|17672.9|17665.9|17661.9|24
1649355600000|2022-04-07 18:20:00|17666.9|17662.9|17672.9|17668.9|17676.4|17672.4|17666.9|17662.9|27
1649355900000|2022-04-07 18:25:00|17675.9|17671.9|17671.9|17667.9|17693.4|17689.4|17670.9|17666.9|82
1649356200000|2022-04-07 18:30:00|17672.9|17668.9|17677.9|17673.9|17682.4|17678.4|17671.9|17667.9|18
1649356500000|2022-04-07 18:35:00|17681.4|17677.4|17687.9|17683.9|17687.9|17683.9|17675.9|17671.9|16
1649356800000|2022-04-07 18:40:00|17685.9|17681.9|17686.9|17682.9|17693.9|17689.9|17680.9|17676.9|43
1649357100000|2022-04-07 18:45:00|17686.4|17682.4|17695.4|17691.4|17695.4|17691.4|17683.9|17679.9|93
1649357400000|2022-04-07 18:50:00|17690.4|17686.4|17703.4|17699.4|17709.4|17705.4|17690.4|17686.4|168
1649357700000|2022-04-07 18:55:00|17704.4|17700.4|17718.9|17714.9|17719.9|17715.9|17704.4|17700.4|106
1649358000000|2022-04-07 19:00:00|17716.9|17712.9|17724.9|17720.9|17727.9|17723.9|17716.9|17712.9|99
1649358300000|2022-04-07 19:05:00|17721.4|17717.4|17726.9|17722.9|17728.9|17724.9|17717.9|17713.9|67
1649358600000|2022-04-07 19:10:00|17723.4|17719.4|17728.4|17724.4|17729.9|17725.9|17720.9|17716.9|51
1649358900000|2022-04-07 19:15:00|17726.9|17722.9|17716.4|17712.4|17731.4|17727.4|17716.4|17712.4|79
1649359200000|2022-04-07 19:20:00|17715.9|17711.9|17703.9|17699.9|17716.9|17712.9|17698.4|17694.4|91
1649359500000|2022-04-07 19:25:00|17704.4|17700.4|17701.4|17697.4|17711.4|17707.4|17701.4|17697.4|25
1649359800000|2022-04-07 19:30:00|17698.4|17694.4|17714.4|17710.4|17717.9|17713.9|17698.4|17694.4|50
1649360100000|2022-04-07 19:35:00|17716.4|17712.4|17712.4|17708.4|17716.4|17712.4|17710.4|17706.4|8
1649360400000|2022-04-07 19:40:00|17717.4|17713.4|17719.4|17715.4|17726.9|17722.9|17707.4|17703.4|58
1649360700000|2022-04-07 19:45:00|17717.9|17713.9|17711.4|17707.4|17727.9|17723.9|17707.4|17703.4|69
1649361000000|2022-04-07 19:50:00|17707.4|17703.4|17701.4|17697.4|17711.9|17707.9|17695.4|17691.4|332
1649361300000|2022-04-07 19:55:00|17698.9|17694.9|17671.4|17667.4|17698.9|17694.9|17665.9|17661.9|452
1649361600000|2022-04-07 20:00:00|17672.9|17668.9|17698.4|17694.4|17698.4|17694.4|17672.9|17668.9|30
1649361900000|2022-04-07 20:05:00|17690.4|17686.4|17692.9|17688.9|17701.4|17697.4|17690.4|17686.4|10
1649362200000|2022-04-07 20:10:00|17691.4|17687.4|17701.4|17697.4|17701.4|17697.4|17691.4|17687.4|20
1649362500000|2022-04-07 20:15:00|17700.9|17696.9|17695.9|17691.9|17701.4|17697.4|17695.9|17691.9|4
1649362800000|2022-04-07 20:20:00|17697.9|17693.9|17697.9|17693.9|17697.9|17693.9|17697.9|17693.9|2
1649363100000|2022-04-07 20:25:00|17689.4|17685.4|17688.4|17684.4|17690.9|17686.9|17686.9|17682.9|16
1649363400000|2022-04-07 20:30:00|17691.4|17687.4|17691.4|17687.4|17691.4|17687.4|17688.9|17684.9|22
1649363700000|2022-04-07 20:35:00|17693.9|17689.9|17694.9|17690.9|17694.9|17690.9|17691.9|17687.9|6
1649364000000|2022-04-07 20:40:00|17693.9|17689.9|17691.9|17687.9|17695.9|17691.9|17686.4|17682.4|22
1649364300000|2022-04-07 20:45:00|17692.4|17688.4|17684.9|17680.9|17692.4|17688.4|17682.4|17678.4|137
1649364600000|2022-04-07 20:50:00|17685.4|17681.4|17684.4|17680.4|17687.9|17683.9|17682.4|17678.4|79
1649364900000|2022-04-07 20:55:00|17685.4|17681.4|17682.9|17678.9|17685.4|17681.4|17682.9|17678.9|3
1649365200000|2022-04-07 21:00:00|17691.9|17687.9|17691.9|17687.9|17691.9|17687.9|17691.9|17687.9|7
1649365800000|2022-04-07 21:10:00|17698.8|17680.8|17698.8|17680.8|17698.8|17680.8|17698.8|17680.8|11266014
1649366100000|2022-04-07 21:15:00|17698.7|17680.7|17697|17679|17698.7|17680.7|17696.7|17678.7|0
1649366400000|2022-04-07 21:20:00|17697.3|17679.3|17697.3|17679.3|17698.4|17680.4|17697|17679|0
1649366700000|2022-04-07 21:25:00|17697|17679|17698.2|17680.2|17700.3|17682.3|17697|17679|0
1649367000000|2022-04-07 21:30:00|17699.1|17681.1|17699.3|17681.3|17699.3|17681.3|17699.1|17681.1|0
1649367300000|2022-04-07 21:35:00|17699.8|17681.8|17699.5|17681.5|17700.3|17682.3|17698.9|17680.9|0
1649367600000|2022-04-07 21:40:00|17699.6|17681.6|17700.3|17682.3|17700.3|17682.3|17699.1|17681.1|0
1649367900000|2022-04-07 21:45:00|17699.9|17681.9|17700.5|17682.5|17701|17683|17699.9|17681.9|0
1649368200000|2022-04-07 21:50:00|17700.2|17682.2|17700.2|17682.2|17700.3|17682.3|17700|17682|0
1649368500000|2022-04-07 21:55:00|17700.1|17682.1|17698.9|17680.9|17701.1|17683.1|17698.9|17680.9|0
1649368800000|2022-04-07 22:00:00|17697.8|17679.8|17705|17687|17705|17687|17697.8|17679.8|0
1649369100000|2022-04-07 22:05:00|17704.3|17686.3|17703.7|17685.7|17704.7|17686.7|17701.6|17683.6|0
1649369400000|2022-04-07 22:10:00|17704|17686|17707.1|17689.1|17708.5|17690.5|17703|17685|0
1649369700000|2022-04-07 22:15:00|17707.4|17689.4|17705|17687|17707.8|17689.8|17705|17687|0
1649370000000|2022-04-07 22:20:00|17705.4|17687.4|17705.7|17687.7|17707.1|17689.1|17705|17687|0
1649370300000|2022-04-07 22:25:00|17705.4|17687.4|17703|17685|17705.4|17687.4|17702.6|17684.6|0
1649370600000|2022-04-07 22:30:00|17703.7|17685.7|17702.3|17684.3|17704.3|17686.3|17702.3|17684.3|0
1649370900000|2022-04-07 22:35:00|17703|17685|17703|17685|17703.7|17685.7|17702.3|17684.3|0
1649371200000|2022-04-07 22:40:00|17704.3|17686.3|17704.3|17686.3|17704.3|17686.3|17703.7|17685.7|0
1649371500000|2022-04-07 22:45:00|17703|17685|17703|17685|17704.3|17686.3|17702.3|17684.3|0
1649371800000|2022-04-07 22:50:00|17702.6|17684.6|17700.9|17682.9|17703|17685|17700.2|17682.2|0
1649372100000|2022-04-07 22:55:00|17700.5|17682.5|17703.7|17685.7|17703.7|17685.7|17700.5|17682.5|0
1649372400000|2022-04-07 23:00:00|17657.8|17639.8|17655.4|17637.4|17658.8|17640.8|17654.7|17636.7|0
1649372700000|2022-04-07 23:05:00|17655.7|17637.7|17656.8|17638.8|17657.5|17639.5|17655.7|17637.7|0
1649373000000|2022-04-07 23:10:00|17657.1|17639.1|17664.3|17646.3|17664.7|17646.7|17656.1|17638.1|0
1649373300000|2022-04-07 23:15:00|17664|17646|17660.9|17642.9|17664.3|17646.3|17660.5|17642.5|0
1649373600000|2022-04-07 23:20:00|17661.2|17643.2|17663|17645|17663.7|17645.7|17660.9|17642.9|0
1649373900000|2022-04-07 23:25:00|17663.7|17645.7|17666.1|17648.1|17667.8|17649.8|17663|17645|0
1649374200000|2022-04-07 23:30:00|17666.4|17648.4|17664.3|17646.3|17666.4|17648.4|17663|17645|0
1649374500000|2022-04-07 23:35:00|17664.7|17646.7|17666.4|17648.4|17666.4|17648.4|17663.7|17645.7|0
1649374800000|2022-04-07 23:40:00|17666.1|17648.1|17667.8|17649.8|17669.9|17651.9|17665.7|17647.7|0
1649375100000|2022-04-07 23:45:00|17667.4|17649.4|17670.5|17652.5|17670.5|17652.5|17665.7|17647.7|0
1649375400000|2022-04-07 23:50:00|17669.9|17651.9|17673.3|17655.3|17674.7|17656.7|17669.9|17651.9|0
1649375700000|2022-04-07 23:55:00|17674|17656|17671.9|17653.9|17676.1|17658.1|17671.9|17653.9|0
1649376000000|2022-04-08 00:00:00|17671.2|17653.2|17673.3|17655.3|17674|17656|17665.7|17647.7|0
1649376300000|2022-04-08 00:05:00|17672.6|17654.6|17671.9|17653.9|17674.7|17656.7|17670.6|17652.6|0
1649376600000|2022-04-08 00:10:00|17671.2|17653.2|17669.2|17651.2|17672.6|17654.6|17668.5|17650.5|0
1649376900000|2022-04-08 00:15:00|17669.9|17651.9|17659.7|17641.7|17669.9|17651.9|17657.5|17639.5|0
1649377200000|2022-04-08 00:20:00|17659|17641|17650.2|17632.2|17661.8|17643.8|17649.1|17631.1|0
1649377500000|2022-04-08 00:25:00|17649.2|17631.2|17633.6|17615.6|17652.2|17634.2|17633.3|17615.3|0
1649377800000|2022-04-08 00:30:00|17633.3|17615.3|17631.4|17613.4|17638.8|17620.8|17631.4|17613.4|0
1649378100000|2022-04-08 00:35:00|17631.7|17613.7|17635.3|17617.3|17635.7|17617.7|17631.4|17613.4|0
1649378400000|2022-04-08 00:40:00|17635|17617|17635|17617|17637.2|17619.2|17632.8|17614.8|0
1649378700000|2022-04-08 00:45:00|17635.3|17617.3|17636.9|17618.9|17639.8|17621.8|17634|17616|0
1649379000000|2022-04-08 00:50:00|17636.5|17618.5|17641.7|17623.7|17642.2|17624.2|17635.6|17617.6|0
1649379300000|2022-04-08 00:55:00|17641.3|17623.3|17647.2|17629.2|17647.2|17629.2|17638.4|17620.4|0
1649379600000|2022-04-08 01:00:00|17685.4|17681.4|17693.4|17689.4|17695.4|17691.4|17681.4|17677.4|97
1649379900000|2022-04-08 01:05:00|17695.4|17691.4|17704.4|17700.4|17709.4|17705.4|17688.4|17684.4|194
1649380200000|2022-04-08 01:10:00|17704.9|17700.9|17690.9|17686.9|17704.9|17700.9|17690.4|17686.4|114
1649380500000|2022-04-08 01:15:00|17690.4|17686.4|17674.9|17670.9|17693.9|17689.9|17671.4|17667.4|214
1649380800000|2022-04-08 01:20:00|17674.4|17670.4|17666.9|17662.9|17676.9|17672.9|17663.9|17659.9|103
1649381100000|2022-04-08 01:25:00|17668.4|17664.4|17670.4|17666.4|17673.9|17669.9|17665.9|17661.9|41
1649381400000|2022-04-08 01:30:00|17672.9|17668.9|17670.4|17666.4|17674.4|17670.4|17663.4|17659.4|62
1649381700000|2022-04-08 01:35:00|17663.9|17659.9|17676.9|17672.9|17676.9|17672.9|17658.4|17654.4|121
1649382000000|2022-04-08 01:40:00|17676.4|17672.4|17691.9|17687.9|17692.4|17688.4|17672.4|17668.4|176
1649382300000|2022-04-08 01:45:00|17691.4|17687.4|17698.9|17694.9|17701.9|17697.9|17690.9|17686.9|80
1649382600000|2022-04-08 01:50:00|17699.4|17695.4|17691.9|17687.9|17699.9|17695.9|17690.4|17686.4|126
1649382900000|2022-04-08 01:55:00|17692.4|17688.4|17689.9|17685.9|17695.4|17691.4|17689.9|17685.9|81
1649383200000|2022-04-08 02:00:00|17690.4|17686.4|17690.9|17686.9|17691.9|17687.9|17686.4|17682.4|112
1649383500000|2022-04-08 02:05:00|17690.4|17686.4|17687.9|17683.9|17693.4|17689.4|17686.9|17682.9|103
1649383800000|2022-04-08 02:10:00|17688.4|17684.4|17691.4|17687.4|17693.4|17689.4|17683.9|17679.9|145
1649384100000|2022-04-08 02:15:00|17691.9|17687.9|17692.9|17688.9|17694.4|17690.4|17687.9|17683.9|60
1649384400000|2022-04-08 02:20:00|17694.9|17690.9|17689.4|17685.4|17697.4|17693.4|17688.9|17684.9|126
1649384700000|2022-04-08 02:25:00|17689.9|17685.9|17690.9|17686.9|17692.4|17688.4|17686.4|17682.4|74
1649385000000|2022-04-08 02:30:00|17689.9|17685.9|17696.9|17692.9|17698.4|17694.4|17689.4|17685.4|83
1649385300000|2022-04-08 02:35:00|17696.4|17692.4|17696.9|17692.9|17698.4|17694.4|17695.4|17691.4|44
1649385600000|2022-04-08 02:40:00|17697.9|17693.9|17709.4|17705.4|17709.4|17705.4|17696.4|17692.4|221
1649385900000|2022-04-08 02:45:00|17708.9|17704.9|17705.9|17701.9|17711.4|17707.4|17704.9|17700.9|109
1649386200000|2022-04-08 02:50:00|17706.9|17702.9|17707.9|17703.9|17707.9|17703.9|17704.9|17700.9|43
1649386500000|2022-04-08 02:55:00|17707.4|17703.4|17706.9|17702.9|17707.9|17703.9|17705.4|17701.4|32
1649386800000|2022-04-08 03:00:00|17706.4|17702.4|17701.9|17697.9|17707.4|17703.4|17699.4|17695.4|65
1649387100000|2022-04-08 03:05:00|17701.4|17697.4|17684.4|17680.4|17701.4|17697.4|17679.9|17675.9|112
1649387400000|2022-04-08 03:10:00|17687.4|17683.4|17690.9|17686.9|17690.9|17686.9|17685.4|17681.4|52
1649387700000|2022-04-08 03:15:00|17685.4|17681.4|17683.4|17679.4|17687.4|17683.4|17682.4|17678.4|53
1649388000000|2022-04-08 03:20:00|17685.4|17681.4|17686.4|17682.4|17687.9|17683.9|17684.4|17680.4|17
1649388300000|2022-04-08 03:25:00|17683.9|17679.9|17683.9|17679.9|17684.4|17680.4|17681.4|17677.4|60
1649388600000|2022-04-08 03:30:00|17684.4|17680.4|17684.4|17680.4|17685.4|17681.4|17665.9|17661.9|274
1649388900000|2022-04-08 03:35:00|17685.4|17681.4|17686.4|17682.4|17691.9|17687.9|17680.9|17676.9|260
1649389200000|2022-04-08 03:40:00|17684.9|17680.9|17691.4|17687.4|17692.9|17688.9|17684.9|17680.9|182
1649389500000|2022-04-08 03:45:00|17690.9|17686.9|17686.4|17682.4|17713.4|17709.4|17671.9|17667.9|2644
1649389800000|2022-04-08 03:50:00|17687.4|17683.4|17663.4|17659.4|17690.9|17686.9|17662.9|17658.9|1521
1649390100000|2022-04-08 03:55:00|17661.4|17657.4|17643.9|17639.9|17663.4|17659.4|17640.9|17636.9|1547
1649390400000|2022-04-08 04:00:00|17642.9|17638.9|17636.9|17632.9|17656.4|17652.4|17623.4|17619.4|1808
1649390700000|2022-04-08 04:05:00|17637.4|17633.4|17639.4|17635.4|17651.4|17647.4|17632.4|17628.4|1138
1649391000000|2022-04-08 04:10:00|17637.4|17633.4|17639.9|17635.9|17656.9|17652.9|17631.4|17627.4|851
1649391300000|2022-04-08 04:15:00|17640.4|17636.4|17632.4|17628.4|17647.9|17643.9|17629.9|17625.9|835
1649391600000|2022-04-08 04:20:00|17633.4|17629.4|17604.9|17600.9|17637.4|17633.4|17604.9|17600.9|1392
1649391900000|2022-04-08 04:25:00|17604.4|17600.4|17650.4|17646.4|17671.4|17667.4|17602.4|17598.4|1316
1649392200000|2022-04-08 04:30:00|17651.9|17647.9|17643.9|17639.9|17671.4|17667.4|17643.9|17639.9|1174
1649392500000|2022-04-08 04:35:00|17641.4|17637.4|17672.4|17668.4|17678.4|17674.4|17626.9|17622.9|1185
1649392800000|2022-04-08 04:40:00|17674.4|17670.4|17671.9|17667.9|17687.4|17683.4|17669.4|17665.4|899
1649393100000|2022-04-08 04:45:00|17672.9|17668.9|17607.9|17603.9|17678.4|17674.4|17594.2|17590.2|1360
1649393400000|2022-04-08 04:50:00|17608.7|17604.7|17609.2|17605.2|17627.9|17623.9|17600.4|17596.4|646
1649393700000|2022-04-08 04:55:00|17609.7|17605.7|17640.9|17636.9|17643.4|17639.4|17603.7|17599.7|1012
1649394000000|2022-04-08 05:00:00|17639.7|17635.7|17632.7|17628.7|17659.9|17655.9|17627.7|17623.7|840
1649394300000|2022-04-08 05:05:00|17632.2|17628.2|17645.2|17641.2|17647.7|17643.7|17615.7|17611.7|430
1649394600000|2022-04-08 05:10:00|17645.7|17641.7|17646.4|17642.4|17656.7|17652.7|17634.7|17630.7|728
1649394900000|2022-04-08 05:15:00|17646.7|17642.7|17664.2|17660.2|17667.7|17663.7|17640.4|17636.4|411
1649395200000|2022-04-08 05:20:00|17663.7|17659.7|17670.2|17666.2|17675.2|17671.2|17655.7|17651.7|393
1649395500000|2022-04-08 05:25:00|17670.7|17666.7|17673.9|17669.9|17681.7|17677.7|17663.4|17659.4|356
1649395800000|2022-04-08 05:30:00|17673.7|17669.7|17669.7|17665.7|17678.4|17674.4|17656.4|17652.4|598
1649396100000|2022-04-08 05:35:00|17669.9|17665.9|17660.7|17656.7|17671.2|17667.2|17652.2|17648.2|478
1649396400000|2022-04-08 05:40:00|17660.4|17656.4|17642.2|17638.2|17660.7|17656.7|17633.4|17629.4|489
1649396700000|2022-04-08 05:45:00|17641.4|17637.4|17639.9|17635.9|17648.9|17644.9|17623.4|17619.4|753
1649397000000|2022-04-08 05:50:00|17639.7|17635.7|17646.7|17642.7|17654.9|17650.9|17632.9|17628.9|710
1649397300000|2022-04-08 05:55:00|17646.4|17642.4|17637.7|17633.7|17652.4|17648.4|17637.2|17633.2|396
1649397600000|2022-04-08 06:00:00|17637.9|17633.9|17639.9|17635.9|17650.7|17646.7|17635.9|17631.9|310
1649397900000|2022-04-08 06:05:00|17639.7|17635.7|17660.7|17656.7|17662.2|17658.2|17636.9|17632.9|205
1649398200000|2022-04-08 06:10:00|17661.4|17657.4|17660.7|17656.7|17665.7|17661.7|17649.2|17645.2|270
1649398500000|2022-04-08 06:15:00|17659.4|17655.4|17668.9|17664.9|17672.4|17668.4|17654.7|17650.7|228
1649398800000|2022-04-08 06:20:00|17669.4|17665.4|17676.9|17672.9|17679.9|17675.9|17667.4|17663.4|634
1649399100000|2022-04-08 06:25:00|17677.2|17673.2|17703.7|17699.7|17709.4|17705.4|17676.9|17672.9|1620
1649399400000|2022-04-08 06:30:00|17702.9|17698.9|17724.4|17720.4|17728.4|17724.4|17702.9|17698.9|1102
1649399700000|2022-04-08 06:35:00|17724.7|17720.7|17729.4|17725.4|17746.7|17742.7|17723.4|17719.4|1375
1649400000000|2022-04-08 06:40:00|17729.7|17725.7|17736.7|17732.7|17737.2|17733.2|17715.7|17711.7|764
1649400300000|2022-04-08 06:45:00|17736.4|17732.4|17768.9|17764.9|17769.2|17765.2|17736.2|17732.2|1104
1649400600000|2022-04-08 06:50:00|17768.2|17764.2|17770.2|17766.2|17781.7|17777.7|17755.7|17751.7|1360
1649400900000|2022-04-08 06:55:00|17770.4|17766.4|17762.7|17758.7|17774.9|17770.9|17755.7|17751.7|1377
1649401200000|2022-04-08 07:00:00|17762.9|17758.9|17748.7|17744.7|17765.7|17761.7|17741.2|17737.2|550
1649401500000|2022-04-08 07:05:00|17749.2|17745.2|17769.2|17765.2|17771.7|17767.7|17748.7|17744.7|839
1649401800000|2022-04-08 07:10:00|17768.9|17764.9|17761.7|17757.7|17771.9|17767.9|17756.9|17752.9|519
1649402100000|2022-04-08 07:15:00|17762.2|17758.2|17757.2|17753.2|17765.4|17761.4|17747.9|17743.9|631
1649402400000|2022-04-08 07:20:00|17757.4|17753.4|17748.7|17744.7|17770.7|17766.7|17740.2|17736.2|582
1649402700000|2022-04-08 07:25:00|17748.4|17744.4|17729.9|17725.9|17748.4|17744.4|17719.7|17715.7|934
1649403000000|2022-04-08 07:30:00|17729.7|17725.7|17728.7|17724.7|17735.9|17731.9|17714.7|17710.7|676
1649403300000|2022-04-08 07:35:00|17727.9|17723.9|17756.2|17752.2|17760.7|17756.7|17727.2|17723.2|612
1649403600000|2022-04-08 07:40:00|17755.9|17751.9|17755.2|17751.2|17764.9|17760.9|17747.2|17743.2|913
1649403900000|2022-04-08 07:45:00|17754.7|17750.7|17751.9|17747.9|17757.9|17753.9|17740.4|17736.4|539
1649404200000|2022-04-08 07:50:00|17751.4|17747.4|17750.4|17746.4|17765.4|17761.4|17745.9|17741.9|503
1649404500000|2022-04-08 07:55:00|17750.7|17746.7|17759.9|17755.9|17761.9|17757.9|17747.4|17743.4|584
1649404800000|2022-04-08 08:00:00|17760.2|17756.2|17785.2|17781.2|17786.4|17782.4|17750.4|17746.4|921
1649405100000|2022-04-08 08:05:00|17785.4|17781.4|17811.2|17807.2|17817.7|17813.7|17785.4|17781.4|1701
1649405400000|2022-04-08 08:10:00|17811.7|17807.7|17809.7|17805.7|17821.2|17817.2|17803.4|17799.4|1089
1649405700000|2022-04-08 08:15:00|17809.4|17805.4|17808.9|17804.9|17822.7|17818.7|17799.4|17795.4|906
1649406000000|2022-04-08 08:20:00|17808.2|17804.2|17828.4|17824.4|17831.2|17827.2|17807.4|17803.4|1578
1649406300000|2022-04-08 08:25:00|17828.9|17824.9|17833.4|17829.4|17834.9|17830.9|17819.2|17815.2|862
1649406600000|2022-04-08 08:30:00|17833.2|17829.2|17861.9|17857.9|17868.4|17864.4|17832.9|17828.9|1209
1649406900000|2022-04-08 08:35:00|17862.2|17858.2|17876.4|17872.4|17878.4|17874.4|17852.2|17848.2|941
1649407200000|2022-04-08 08:40:00|17877.2|17873.2|17873.2|17869.2|17882.9|17878.9|17867.2|17863.2|613
1649407500000|2022-04-08 08:45:00|17874.4|17870.4|17865.9|17861.9|17876.9|17872.9|17853.4|17849.4|561
1649407800000|2022-04-08 08:50:00|17866.2|17862.2|17856.4|17852.4|17871.9|17867.9|17851.2|17847.2|272
1649408100000|2022-04-08 08:55:00|17856.9|17852.9|17854.9|17850.9|17865.4|17861.4|17846.4|17842.4|485
1649408400000|2022-04-08 09:00:00|17854.7|17850.7|17852.4|17848.4|17863.9|17859.9|17844.2|17840.2|729
1649408700000|2022-04-08 09:05:00|17852.9|17848.9|17845.7|17841.7|17870.7|17866.7|17843.2|17839.2|570
1649409000000|2022-04-08 09:10:00|17846.2|17842.2|17848.4|17844.4|17861.4|17857.4|17843.2|17839.2|716
1649409300000|2022-04-08 09:15:00|17849.2|17845.2|17871.7|17867.7|17871.9|17867.9|17844.4|17840.4|866
1649409600000|2022-04-08 09:20:00|17870.9|17866.9|17861.7|17857.7|17871.2|17867.2|17857.9|17853.9|455
1649409900000|2022-04-08 09:25:00|17861.2|17857.2|17853.2|17849.2|17865.9|17861.9|17851.9|17847.9|299
1649410200000|2022-04-08 09:30:00|17852.9|17848.9|17821.2|17817.2|17858.9|17854.9|17815.4|17811.4|1058
1649410500000|2022-04-08 09:35:00|17821.4|17817.4|17806.7|17802.7|17826.9|17822.9|17800.9|17796.9|1040
1649410800000|2022-04-08 09:40:00|17806.2|17802.2|17798.9|17794.9|17811.2|17807.2|17793.7|17789.7|1094
1649411100000|2022-04-08 09:45:00|17799.2|17795.2|17823.2|17819.2|17828.2|17824.2|17796.4|17792.4|1319
1649411400000|2022-04-08 09:50:00|17823.7|17819.7|17825.4|17821.4|17826.4|17822.4|17818.9|17814.9|1253
1649411700000|2022-04-08 09:55:00|17825.7|17821.7|17841.2|17837.2|17841.2|17837.2|17823.4|17819.4|1501
1649412000000|2022-04-08 10:00:00|17839.9|17835.9|17832.4|17828.4|17844.7|17840.7|17830.9|17826.9|211
1649412300000|2022-04-08 10:05:00|17831.9|17827.9|17836.4|17832.4|17838.7|17834.7|17828.7|17824.7|139
1649412600000|2022-04-08 10:10:00|17841.2|17823.2|17821|17803|17844.1|17826.1|17818.6|17800.6|11542781
1649412900000|2022-04-08 10:15:00|17633.4|17615.4|17626.6|17608.6|17650.2|17632.2|17626.3|17608.3|0
1649413200000|2022-04-08 10:20:00|17626.8|17608.8|17626.3|17608.3|17631.4|17613.4|17622.1|17604.1|0
1649413500000|2022-04-08 10:25:00|17626.4|17608.4|17622.9|17604.9|17627.3|17609.3|17618.9|17600.9|0
1649413800000|2022-04-08 10:30:00|17809.3|17791.3|17805.4|17787.4|17810.6|17792.6|17801|17783|0
1649414100000|2022-04-08 10:35:00|17805.6|17787.6|17818|17800|17818|17800|17802.5|17784.5|0
1649414400000|2022-04-08 10:40:00|17827.7|17823.7|17858.2|17854.2|17858.4|17854.4|17827.7|17823.7|117
1649414700000|2022-04-08 10:45:00|17858.4|17854.4|17866.2|17862.2|17868.4|17864.4|17858.2|17854.2|221
1649415000000|2022-04-08 10:50:00|17865.4|17861.4|17861.2|17857.2|17867.4|17863.4|17860.2|17856.2|72
1649415300000|2022-04-08 10:55:00|17860.9|17856.9|17860.7|17856.7|17861.2|17857.2|17858.9|17854.9|31
1649415600000|2022-04-08 11:00:00|17860.9|17856.9|17845.7|17841.7|17861.7|17857.7|17845.4|17841.4|90
1649415900000|2022-04-08 11:05:00|17845.9|17841.9|17849.2|17845.2|17852.7|17848.7|17845.9|17841.9|68
1649416200000|2022-04-08 11:10:00|17849.4|17845.4|17852.2|17848.2|17854.2|17850.2|17848.7|17844.7|65
1649416500000|2022-04-08 11:15:00|17851.4|17847.4|17849.4|17845.4|17852.4|17848.4|17849.4|17845.4|18
1649416800000|2022-04-08 11:20:00|17848.4|17844.4|17845.4|17841.4|17848.9|17844.9|17843.4|17839.4|53
1649417100000|2022-04-08 11:25:00|17847.9|17843.9|17855.4|17851.4|17861.4|17857.4|17846.9|17842.9|114
1649417400000|2022-04-08 11:30:00|17855.9|17851.9|17856.9|17852.9|17856.9|17852.9|17850.9|17846.9|36
1649417700000|2022-04-08 11:35:00|17856.4|17852.4|17863.9|17859.9|17865.9|17861.9|17856.4|17852.4|172
1649418000000|2022-04-08 11:40:00|17864.4|17860.4|17863.9|17859.9|17867.4|17863.4|17861.9|17857.9|87
1649418300000|2022-04-08 11:45:00|17864.4|17860.4|17874.9|17870.9|17877.9|17873.9|17864.4|17860.4|302
1649418600000|2022-04-08 11:50:00|17873.4|17869.4|17880.4|17876.4|17881.4|17877.4|17873.4|17869.4|222
1649418900000|2022-04-08 11:55:00|17879.4|17875.4|17884.9|17880.9|17884.9|17880.9|17874.9|17870.9|145
1649419200000|2022-04-08 12:00:00|17883.9|17879.9|17864.4|17860.4|17883.9|17879.9|17863.9|17859.9|100
1649419500000|2022-04-08 12:05:00|17862.9|17858.9|17860.9|17856.9|17863.9|17859.9|17857.4|17853.4|47
1649419800000|2022-04-08 12:10:00|17859.4|17855.4|17862.9|17858.9|17862.9|17858.9|17855.9|17851.9|22
1649420100000|2022-04-08 12:15:00|17866.9|17862.9|17872.4|17868.4|17875.9|17871.9|17864.9|17860.9|55
1649420400000|2022-04-08 12:20:00|17870.9|17866.9|17875.4|17871.4|17875.4|17871.4|17870.9|17866.9|39
1649420700000|2022-04-08 12:25:00|17874.9|17870.9|17870.4|17866.4|17876.4|17872.4|17870.4|17866.4|17
1649421000000|2022-04-08 12:30:00|17868.9|17864.9|17852.9|17848.9|17870.9|17866.9|17852.9|17848.9|23
1649421300000|2022-04-08 12:35:00|17856.4|17852.4|17855.9|17851.9|17860.4|17856.4|17855.4|17851.4|62
1649421600000|2022-04-08 12:40:00|17851.9|17847.9|17850.9|17846.9|17854.4|17850.4|17846.4|17842.4|64
1649421900000|2022-04-08 12:45:00|17848.9|17844.9|17848.4|17844.4|17850.9|17846.9|17845.9|17841.9|62
1649422200000|2022-04-08 12:50:00|17846.9|17842.9|17843.9|17839.9|17849.4|17845.4|17843.9|17839.9|21
1649422500000|2022-04-08 12:55:00|17848.9|17844.9|17847.4|17843.4|17850.4|17846.4|17846.4|17842.4|10
1649422800000|2022-04-08 13:00:00|17841.4|17837.4|17827.9|17823.9|17843.4|17839.4|17827.9|17823.9|117
1649423100000|2022-04-08 13:05:00|17828.4|17824.4|17825.9|17821.9|17831.4|17827.4|17824.9|17820.9|78
1649423400000|2022-04-08 13:10:00|17830.4|17826.4|17819.4|17815.4|17830.4|17826.4|17816.9|17812.9|124
1649423700000|2022-04-08 13:15:00|17819.9|17815.9|17820.9|17816.9|17830.4|17826.4|17817.9|17813.9|95
1649424000000|2022-04-08 13:20:00|17815.9|17811.9|17816.9|17812.9|17820.4|17816.4|17812.9|17808.9|160
1649424300000|2022-04-08 13:25:00|17812.9|17808.9|17813.9|17809.9|17816.4|17812.4|17810.4|17806.4|87
1649424600000|2022-04-08 13:30:00|17814.9|17810.9|17812.9|17808.9|17835.4|17831.4|17803.4|17799.4|448
1649424900000|2022-04-08 13:35:00|17813.9|17809.9|17801.4|17797.4|17818.9|17814.9|17801.4|17797.4|286
1649425200000|2022-04-08 13:40:00|17799.4|17795.4|17779.9|17775.9|17799.9|17795.9|17779.9|17775.9|276
1649425500000|2022-04-08 13:45:00|17780.9|17776.9|17787.9|17783.9|17795.4|17791.4|17771.4|17767.4|151
1649425800000|2022-04-08 13:50:00|17789.9|17785.9|17787.4|17783.4|17795.4|17791.4|17781.9|17777.9|437
1649426100000|2022-04-08 13:55:00|17786.9|17782.9|17782.4|17778.4|17791.9|17787.9|17776.9|17772.9|94
1649426400000|2022-04-08 14:00:00|17780.9|17776.9|17797.9|17793.9|17801.9|17797.9|17775.9|17771.9|141
1649426700000|2022-04-08 14:05:00|17798.4|17794.4|17807.4|17803.4|17810.9|17806.9|17789.4|17785.4|114
1649427000000|2022-04-08 14:10:00|17806.4|17802.4|17809.4|17805.4|17809.4|17805.4|17801.4|17797.4|93
1649427300000|2022-04-08 14:15:00|17808.4|17804.4|17811.4|17807.4|17811.4|17807.4|17798.9|17794.9|60
1649427600000|2022-04-08 14:20:00|17809.4|17805.4|17813.9|17809.9|17815.9|17811.9|17803.9|17799.9|35
1649427900000|2022-04-08 14:25:00|17814.9|17810.9|17826.9|17822.9|17831.4|17827.4|17814.9|17810.9|104
1649428200000|2022-04-08 14:30:00|17828.9|17824.9|17837.4|17833.4|17840.4|17836.4|17823.9|17819.9|127
1649428500000|2022-04-08 14:35:00|17835.9|17831.9|17833.9|17829.9|17837.9|17833.9|17829.9|17825.9|64
1649428800000|2022-04-08 14:40:00|17835.4|17831.4|17830.9|17826.9|17837.9|17833.9|17828.4|17824.4|44
1649429100000|2022-04-08 14:45:00|17828.9|17824.9|17814.4|17810.4|17832.9|17828.9|17810.9|17806.9|168
1649429400000|2022-04-08 14:50:00|17815.4|17811.4|17852.9|17848.9|17855.9|17851.9|17815.4|17811.4|258
1649429700000|2022-04-08 14:55:00|17852.4|17848.4|17873.4|17869.4|17873.4|17869.4|17850.9|17846.9|185
1649430000000|2022-04-08 15:00:00|17871.9|17867.9|17866.4|17862.4|17878.4|17874.4|17863.4|17859.4|233
1649430300000|2022-04-08 15:05:00|17868.4|17864.4|17863.4|17859.4|17873.4|17869.4|17861.4|17857.4|179
1649430600000|2022-04-08 15:10:00|17859.9|17855.9|17860.9|17856.9|17866.4|17862.4|17854.9|17850.9|35
1649430900000|2022-04-08 15:15:00|17859.9|17855.9|17839.4|17835.4|17859.9|17855.9|17839.4|17835.4|61
1649431200000|2022-04-08 15:20:00|17840.4|17836.4|17838.9|17834.9|17842.4|17838.4|17832.4|17828.4|163
1649431500000|2022-04-08 15:25:00|17839.9|17835.9|17845.4|17841.4|17845.4|17841.4|17838.4|17834.4|184
1649431800000|2022-04-08 15:30:00|17845.9|17841.9|17853.9|17849.9|17859.9|17855.9|17845.9|17841.9|108
1649432100000|2022-04-08 15:35:00|17856.9|17852.9|17836.9|17832.9|17856.9|17852.9|17832.9|17828.9|105
1649432400000|2022-04-08 15:40:00|17841.4|17837.4|17839.9|17835.9|17842.4|17838.4|17833.9|17829.9|62
1649432700000|2022-04-08 15:45:00|17834.9|17830.9|17837.9|17833.9|17848.9|17844.9|17833.4|17829.4|72
1649433000000|2022-04-08 15:50:00|17840.4|17836.4|17851.4|17847.4|17851.4|17847.4|17840.4|17836.4|18
1649433300000|2022-04-08 15:55:00|17847.4|17843.4|17844.4|17840.4|17850.9|17846.9|17841.4|17837.4|28
1649433600000|2022-04-08 16:00:00|17843.9|17839.9|17847.4|17843.4|17850.9|17846.9|17840.9|17836.9|57
1649433900000|2022-04-08 16:05:00|17846.4|17842.4|17846.4|17842.4|17849.9|17845.9|17845.4|17841.4|66
1649434200000|2022-04-08 16:10:00|17852.4|17848.4|17850.9|17846.9|17854.4|17850.4|17845.4|17841.4|24
1649434500000|2022-04-08 16:15:00|17848.9|17844.9|17860.4|17856.4|17861.9|17857.9|17844.9|17840.9|42
1649434800000|2022-04-08 16:20:00|17859.9|17855.9|17864.4|17860.4|17864.9|17860.9|17859.4|17855.4|66
1649435100000|2022-04-08 16:25:00|17863.9|17859.9|17875.9|17871.9|17877.9|17873.9|17862.9|17858.9|195
1649435400000|2022-04-08 16:30:00|17874.9|17870.9|17866.4|17862.4|17876.4|17872.4|17866.4|17862.4|55
1649435700000|2022-04-08 16:35:00|17868.9|17864.9|17871.9|17867.9|17871.9|17867.9|17865.9|17861.9|33
1649436000000|2022-04-08 16:40:00|17869.9|17865.9|17867.9|17863.9|17875.4|17871.4|17865.9|17861.9|105
1649436300000|2022-04-08 16:45:00|17868.4|17864.4|17860.9|17856.9|17868.4|17864.4|17860.9|17856.9|13
1649436600000|2022-04-08 16:50:00|17859.9|17855.9|17867.9|17863.9|17867.9|17863.9|17859.9|17855.9|18
1649436900000|2022-04-08 16:55:00|17867.4|17863.4|17867.4|17863.4|17872.9|17868.9|17867.4|17863.4|54
1649437200000|2022-04-08 17:00:00|17870.4|17866.4|17871.4|17867.4|17871.4|17867.4|17865.4|17861.4|35
1649437500000|2022-04-08 17:05:00|17872.4|17868.4|17874.9|17870.9|17874.9|17870.9|17869.9|17865.9|41
1649437800000|2022-04-08 17:10:00|17875.4|17871.4|17867.4|17863.4|17875.4|17871.4|17866.9|17862.9|28
1649438100000|2022-04-08 17:15:00|17866.9|17862.9|17867.4|17863.4|17871.4|17867.4|17865.4|17861.4|89
1649438400000|2022-04-08 17:20:00|17866.4|17862.4|17866.9|17862.9|17870.9|17866.9|17865.4|17861.4|44
1649438700000|2022-04-08 17:25:00|17865.4|17861.4|17859.4|17855.4|17867.4|17863.4|17859.4|17855.4|35
1649439000000|2022-04-08 17:30:00|17858.9|17854.9|17853.9|17849.9|17858.9|17854.9|17853.9|17849.9|7
1649439300000|2022-04-08 17:35:00|17855.9|17851.9|17853.4|17849.4|17856.4|17852.4|17850.9|17846.9|11
1649439600000|2022-04-08 17:40:00|17854.4|17850.4|17856.9|17852.9|17860.4|17856.4|17852.4|17848.4|29
1649439900000|2022-04-08 17:45:00|17855.9|17851.9|17855.9|17851.9|17856.9|17852.9|17852.4|17848.4|39
1649440200000|2022-04-08 17:50:00|17851.9|17847.9|17858.9|17854.9|17859.9|17855.9|17850.4|17846.4|22
1649440500000|2022-04-08 17:55:00|17857.9|17853.9|17866.4|17862.4|17866.4|17862.4|17856.9|17852.9|40
1649440800000|2022-04-08 18:00:00|17864.4|17860.4|17852.4|17848.4|17867.9|17863.9|17852.4|17848.4|54
1649441100000|2022-04-08 18:05:00|17856.4|17852.4|17858.4|17854.4|17859.9|17855.9|17856.4|17852.4|11
1649441400000|2022-04-08 18:10:00|17856.4|17852.4|17860.4|17856.4|17860.4|17856.4|17853.9|17849.9|32
1649441700000|2022-04-08 18:15:00|17862.9|17858.9|17853.4|17849.4|17862.9|17858.9|17852.4|17848.4|37
1649442000000|2022-04-08 18:20:00|17854.9|17850.9|17851.4|17847.4|17861.4|17857.4|17847.9|17843.9|60
1649442300000|2022-04-08 18:25:00|17849.4|17845.4|17827.9|17823.9|17849.4|17845.4|17826.9|17822.9|153
1649442600000|2022-04-08 18:30:00|17830.9|17826.9|17818.9|17814.9|17830.9|17826.9|17818.4|17814.4|77
1649442900000|2022-04-08 18:35:00|17820.4|17816.4|17826.4|17822.4|17827.4|17823.4|17820.4|17816.4|189
1649443200000|2022-04-08 18:40:00|17828.4|17824.4|17823.9|17819.9|17828.4|17824.4|17823.9|17819.9|12
1649443500000|2022-04-08 18:45:00|17830.4|17826.4|17841.4|17837.4|17841.4|17837.4|17828.9|17824.9|49
1649443800000|2022-04-08 18:50:00|17838.4|17834.4|17853.4|17849.4|17853.4|17849.4|17837.4|17833.4|84
1649444100000|2022-04-08 18:55:00|17851.4|17847.4|17850.4|17846.4|17851.4|17847.4|17845.9|17841.9|7
1649444400000|2022-04-08 19:00:00|17849.9|17845.9|17846.9|17842.9|17849.9|17845.9|17846.9|17842.9|7
1649444700000|2022-04-08 19:05:00|17850.4|17846.4|17842.4|17838.4|17850.9|17846.9|17842.4|17838.4|16
1649445000000|2022-04-08 19:10:00|17839.9|17835.9|17853.9|17849.9|17862.4|17858.4|17839.4|17835.4|29
1649445300000|2022-04-08 19:15:00|17856.4|17852.4|17853.9|17849.9|17865.4|17861.4|17853.9|17849.9|39
1649445600000|2022-04-08 19:20:00|17854.9|17850.9|17854.9|17850.9|17858.9|17854.9|17846.9|17842.9|35
1649445900000|2022-04-08 19:25:00|17854.4|17850.4|17860.4|17856.4|17860.4|17856.4|17849.9|17845.9|18
1649446200000|2022-04-08 19:30:00|17860.9|17856.9|17846.9|17842.9|17861.4|17857.4|17846.9|17842.9|31
1649446500000|2022-04-08 19:35:00|17845.9|17841.9|17837.4|17833.4|17845.9|17841.9|17836.4|17832.4|19
1649446800000|2022-04-08 19:40:00|17839.4|17835.4|17848.9|17844.9|17848.9|17844.9|17838.9|17834.9|20
1649447100000|2022-04-08 19:45:00|17849.4|17845.4|17823.4|17819.4|17850.4|17846.4|17823.4|17819.4|77
1649447400000|2022-04-08 19:50:00|17822.9|17818.9|17815.4|17811.4|17826.4|17822.4|17809.4|17805.4|261
1649447700000|2022-04-08 19:55:00|17815.9|17811.9|17816.9|17812.9|17817.4|17813.4|17805.4|17801.4|192
1649448000000|2022-04-08 20:00:00|17813.9|17809.9|17827.9|17823.9|17827.9|17823.9|17813.9|17809.9|38
1649448300000|2022-04-08 20:05:00|17826.9|17822.9|17824.9|17820.9|17827.9|17823.9|17824.9|17820.9|32
1649448600000|2022-04-08 20:10:00|17828.4|17824.4|17824.4|17820.4|17828.4|17824.4|17824.4|17820.4|27
1649448900000|2022-04-08 20:15:00|17828.4|17824.4|17827.9|17823.9|17828.4|17824.4|17827.9|17823.9|7
1649449200000|2022-04-08 20:20:00|17827.4|17823.4|17829.4|17825.4|17829.4|17825.4|17826.4|17822.4|31
1649449500000|2022-04-08 20:25:00|17828.4|17824.4|17826.4|17822.4|17828.4|17824.4|17826.4|17822.4|13
1649449800000|2022-04-08 20:30:00|17825.9|17821.9|17826.9|17822.9|17828.4|17824.4|17824.4|17820.4|21
1649450100000|2022-04-08 20:35:00|17825.9|17821.9|17826.4|17822.4|17827.9|17823.9|17825.9|17821.9|27
1649450400000|2022-04-08 20:40:00|17826.9|17822.9|17824.9|17820.9|17828.4|17824.4|17818.9|17814.9|41
1649450700000|2022-04-08 20:45:00|17827.9|17823.9|17828.4|17824.4|17836.9|17832.9|17821.4|17817.4|119
1649451000000|2022-04-08 20:50:00|17831.4|17827.4|17816.9|17812.9|17838.4|17834.4|17810.9|17806.9|77
1649451300000|2022-04-08 20:55:00|17830.4|17826.4|17801.4|17797.4|17830.4|17826.4|17801.4|17797.4|13
1649628000000|2022-04-10 22:00:00|17818.5|17800.5|17818.5|17800.5|17826.8|17808.8|17818.1|17800.1|0
1649628300000|2022-04-10 22:05:00|17818.1|17800.1|17817.8|17799.8|17819.2|17801.2|17815|17797|0
1649628600000|2022-04-10 22:10:00|17818.1|17800.1|17814.3|17796.3|17819.9|17801.9|17812.5|17794.5|0
1649628900000|2022-04-10 22:15:00|17813.6|17795.6|17814.3|17796.3|17816.7|17798.7|17813.2|17795.2|0
1649629200000|2022-04-10 22:20:00|17813.6|17795.6|17809.4|17791.4|17813.6|17795.6|17808.7|17790.7|0
1649629500000|2022-04-10 22:25:00|17810.1|17792.1|17809.4|17791.4|17810.8|17792.8|17808.7|17790.7|0
1649629800000|2022-04-10 22:30:00|17810.4|17792.4|17814.6|17796.6|17816|17798|17810.1|17792.1|0
1649630100000|2022-04-10 22:35:00|17815|17797|17814.6|17796.6|17817.8|17799.8|17812.9|17794.9|0
1649630400000|2022-04-10 22:40:00|17815|17797|17814.3|17796.3|17816.4|17798.4|17814.3|17796.3|0
1649630700000|2022-04-10 22:45:00|17814.6|17796.6|17817.1|17799.1|17817.1|17799.1|17814.6|17796.6|0
1649631000000|2022-04-10 22:50:00|17816.7|17798.7|17813.6|17795.6|17817.8|17799.8|17813.6|17795.6|0
1649631300000|2022-04-10 22:55:00|17814.3|17796.3|17814.3|17796.3|17816.7|17798.7|17813.6|17795.6|0
1649631600000|2022-04-10 23:00:00|17815|17797|17813.6|17795.6|17815.7|17797.7|17811.5|17793.5|0
1649631900000|2022-04-10 23:05:00|17813.9|17795.9|17816.4|17798.4|17816.4|17798.4|17811.5|17793.5|0
1649632200000|2022-04-10 23:10:00|17815.7|17797.7|17814.6|17796.6|17816.4|17798.4|17814.3|17796.3|0
1649632500000|2022-04-10 23:15:00|17814.3|17796.3|17812.9|17794.9|17814.3|17796.3|17811.5|17793.5|0
1649632800000|2022-04-10 23:20:00|17812.2|17794.2|17806.6|17788.6|17812.2|17794.2|17805.2|17787.2|0
1649633100000|2022-04-10 23:25:00|17805.9|17787.9|17803.8|17785.8|17805.9|17787.9|17802.4|17784.4|0
1649633400000|2022-04-10 23:30:00|17804.5|17786.5|17800|17782|17804.5|17786.5|17799.6|17781.6|0
1649633700000|2022-04-10 23:35:00|17799.6|17781.6|17803.8|17785.8|17806.6|17788.6|17797.6|17779.6|0
1649634000000|2022-04-10 23:40:00|17802.4|17784.4|17802.4|17784.4|17805.2|17787.2|17801|17783|0
1649634300000|2022-04-10 23:45:00|17803.1|17785.1|17801|17783|17803.8|17785.8|17800.3|17782.3|0
1649634600000|2022-04-10 23:50:00|17800.3|17782.3|17795.5|17777.5|17800.3|17782.3|17794.8|17776.8|0
1649634900000|2022-04-10 23:55:00|17795.1|17777.1|17785|17767|17795.5|17777.5|17785|17767|0
1649635200000|2022-04-11 00:00:00|17782.9|17764.9|17772.8|17754.8|17782.9|17764.9|17771.1|17753.1|0
1649635500000|2022-04-11 00:05:00|17773.2|17755.2|17762.7|17744.7|17777.3|17759.3|17758.5|17740.5|0
1649635800000|2022-04-11 00:10:00|17762|17744|17769.7|17751.7|17772.5|17754.5|17760.6|17742.6|0
1649636100000|2022-04-11 00:15:00|17770.4|17752.4|17767.1|17749.1|17774.6|17756.6|17762.5|17744.5|0
1649636400000|2022-04-11 00:20:00|17769|17751|17775.4|17757.4|17775.7|17757.7|17764.1|17746.1|0
1649636700000|2022-04-11 00:25:00|17775|17757|17785.8|17767.8|17788|17770|17775|17757|0
1649637000000|2022-04-11 00:30:00|17785.9|17767.9|17795.1|17777.1|17796.1|17778.1|17785.8|17767.8|0
1649637300000|2022-04-11 00:35:00|17795.4|17777.4|17799.6|17781.6|17799.6|17781.6|17794.6|17776.6|0
1649637600000|2022-04-11 00:40:00|17801.5|17783.5|17800|17782|17805.9|17787.9|17798.1|17780.1|0
1649637900000|2022-04-11 00:45:00|17800.3|17782.3|17802.6|17784.6|17805.2|17787.2|17798.1|17780.1|0
1649638200000|2022-04-11 00:50:00|17803.5|17785.5|17810.5|17792.5|17814|17796|17802.6|17784.6|0
1649638500000|2022-04-11 00:55:00|17810.1|17792.1|17810.9|17792.9|17813|17795|17807.8|17789.8|0
1649638800000|2022-04-11 01:00:00|17810.7|17792.7|17782.4|17778.4|17812|17807.9|17768.4|17764.4|299
1649639100000|2022-04-11 01:05:00|17783.4|17779.4|17799.4|17795.4|17799.4|17795.4|17783.4|17779.4|131
1649639400000|2022-04-11 01:10:00|17797.9|17793.9|17816.4|17812.4|17817.4|17813.4|17795.9|17791.9|146
1649639700000|2022-04-11 01:15:00|17814.9|17810.9|17812.4|17808.4|17818.9|17814.9|17808.4|17804.4|247
1649640000000|2022-04-11 01:20:00|17818.4|17814.4|17819.9|17815.9|17822.4|17818.4|17814.9|17810.9|57
1649640300000|2022-04-11 01:25:00|17816.9|17812.9|17804.9|17800.9|17816.9|17812.9|17804.9|17800.9|101
1649640600000|2022-04-11 01:30:00|17803.4|17799.4|17788.9|17784.9|17804.9|17800.9|17778.9|17774.9|206
1649640900000|2022-04-11 01:35:00|17789.9|17785.9|17778.9|17774.9|17789.9|17785.9|17776.4|17772.4|165
1649641200000|2022-04-11 01:40:00|17777.4|17773.4|17784.4|17780.4|17784.4|17780.4|17775.9|17771.9|131
1649641500000|2022-04-11 01:45:00|17783.9|17779.9|17759.4|17755.4|17783.9|17779.9|17759.4|17755.4|122
1649641800000|2022-04-11 01:50:00|17761.4|17757.4|17759.9|17755.9|17770.4|17766.4|17757.4|17753.4|106
1649642100000|2022-04-11 01:55:00|17758.4|17754.4|17753.4|17749.4|17758.4|17754.4|17751.4|17747.4|133
1649642400000|2022-04-11 02:00:00|17751.9|17747.9|17749.4|17745.4|17755.4|17751.4|17748.4|17744.4|142
1649642700000|2022-04-11 02:05:00|17748.4|17744.4|17744.9|17740.9|17752.4|17748.4|17744.4|17740.4|88
1649643000000|2022-04-11 02:10:00|17745.9|17741.9|17751.9|17747.9|17757.9|17753.9|17745.9|17741.9|88
1649643300000|2022-04-11 02:15:00|17750.4|17746.4|17728.9|17724.9|17753.9|17749.9|17728.4|17724.4|134
1649643600000|2022-04-11 02:20:00|17728.4|17724.4|17730.9|17726.9|17738.9|17734.9|17725.9|17721.9|98
1649643900000|2022-04-11 02:25:00|17729.9|17725.9|17721.9|17717.9|17738.4|17734.4|17717.9|17713.9|154
1649644200000|2022-04-11 02:30:00|17721.4|17717.4|17718.9|17714.9|17723.9|17719.9|17718.9|17714.9|148
1649644500000|2022-04-11 02:35:00|17720.9|17716.9|17725.9|17721.9|17725.9|17721.9|17714.9|17710.9|111
1649644800000|2022-04-11 02:40:00|17724.9|17720.9|17730.4|17726.4|17733.9|17729.9|17720.4|17716.4|164
1649645100000|2022-04-11 02:45:00|17729.4|17725.4|17724.9|17720.9|17735.9|17731.9|17719.4|17715.4|163
1649645400000|2022-04-11 02:50:00|17721.4|17717.4|17707.9|17703.9|17723.9|17719.9|17707.9|17703.9|361
1649645700000|2022-04-11 02:55:00|17708.4|17704.4|17698.4|17694.4|17708.4|17704.4|17696.4|17692.4|111
1649646000000|2022-04-11 03:00:00|17696.4|17692.4|17711.4|17707.4|17711.4|17707.4|17693.9|17689.9|83
1649646300000|2022-04-11 03:05:00|17709.9|17705.9|17717.9|17713.9|17719.4|17715.4|17709.9|17705.9|134
1649646600000|2022-04-11 03:10:00|17716.4|17712.4|17711.4|17707.4|17716.9|17712.9|17707.9|17703.9|84
1649646900000|2022-04-11 03:15:00|17710.4|17706.4|17714.9|17710.9|17714.9|17710.9|17701.9|17697.9|225
1649647200000|2022-04-11 03:20:00|17716.4|17712.4|17709.4|17705.4|17716.4|17712.4|17709.4|17705.4|121
1649647500000|2022-04-11 03:25:00|17706.4|17702.4|17697.9|17693.9|17707.4|17703.4|17696.9|17692.9|96
1649647800000|2022-04-11 03:30:00|17698.9|17694.9|17698.9|17694.9|17701.9|17697.9|17688.4|17684.4|420
1649648100000|2022-04-11 03:35:00|17699.9|17695.9|17711.9|17707.9|17713.9|17709.9|17699.9|17695.9|402
1649648400000|2022-04-11 03:40:00|17708.9|17704.9|17715.9|17711.9|17719.9|17715.9|17708.9|17704.9|320
1649648700000|2022-04-11 03:45:00|17716.4|17712.4|17704.4|17700.4|17736.9|17732.9|17697.9|17693.9|3432
1649649000000|2022-04-11 03:50:00|17705.4|17701.4|17668.4|17664.4|17705.9|17701.9|17668.4|17664.4|2599
1649649300000|2022-04-11 03:55:00|17668.9|17664.9|17663.9|17659.9|17679.4|17675.4|17653.4|17649.4|2829
1649649600000|2022-04-11 04:00:00|17661.9|17657.9|17666.4|17662.4|17676.4|17672.4|17653.9|17649.9|2336
1649649900000|2022-04-11 04:05:00|17667.4|17663.4|17676.4|17672.4|17681.9|17677.9|17660.4|17656.4|1267
1649650200000|2022-04-11 04:10:00|17677.4|17673.4|17644.9|17640.9|17678.9|17674.9|17625.9|17621.9|1484
1649650500000|2022-04-11 04:15:00|17642.9|17638.9|17648.4|17644.4|17651.4|17647.4|17636.4|17632.4|1213
1649650800000|2022-04-11 04:20:00|17649.4|17645.4|17646.4|17642.4|17674.4|17670.4|17646.4|17642.4|1203
1649651100000|2022-04-11 04:25:00|17645.9|17641.9|17671.9|17667.9|17673.4|17669.4|17638.9|17634.9|1298
1649651400000|2022-04-11 04:30:00|17670.9|17666.9|17657.4|17653.4|17678.9|17674.9|17653.4|17649.4|1402
1649651700000|2022-04-11 04:35:00|17656.4|17652.4|17679.4|17675.4|17691.9|17687.9|17653.9|17649.9|856
1649652000000|2022-04-11 04:40:00|17678.9|17674.9|17678.9|17674.9|17686.9|17682.9|17672.9|17668.9|565
1649652300000|2022-04-11 04:45:00|17679.7|17675.7|17679.4|17675.4|17685.9|17681.9|17660.4|17656.4|652
1649652600000|2022-04-11 04:50:00|17677.7|17673.7|17689.9|17685.9|17693.4|17689.4|17670.4|17666.4|546
1649652900000|2022-04-11 04:55:00|17690.2|17686.2|17689.7|17685.7|17701.7|17697.7|17686.7|17682.7|1094
1649653200000|2022-04-11 05:00:00|17689.4|17685.4|17672.2|17668.2|17692.2|17688.2|17670.7|17666.7|630
1649653500000|2022-04-11 05:05:00|17671.9|17667.9|17673.7|17669.7|17681.2|17677.2|17666.7|17662.7|526
1649653800000|2022-04-11 05:10:00|17673.4|17669.4|17660.2|17656.2|17676.9|17672.9|17659.9|17655.9|524
1649654100000|2022-04-11 05:15:00|17659.9|17655.9|17656.7|17652.7|17661.2|17657.2|17649.7|17645.7|566
1649654400000|2022-04-11 05:20:00|17657.7|17653.7|17648.9|17644.9|17669.7|17665.7|17648.7|17644.7|513
1649654700000|2022-04-11 05:25:00|17648.4|17644.4|17653.4|17649.4|17655.9|17651.9|17635.4|17631.4|943
1649655000000|2022-04-11 05:30:00|17653.7|17649.7|17643.4|17639.4|17660.7|17656.7|17642.2|17638.2|499
1649655300000|2022-04-11 05:35:00|17642.7|17638.7|17655.7|17651.7|17659.4|17655.4|17633.9|17629.9|616
1649655600000|2022-04-11 05:40:00|17655.9|17651.9|17655.4|17651.4|17664.7|17660.7|17652.7|17648.7|278
1649655900000|2022-04-11 05:45:00|17656.7|17652.7|17658.4|17654.4|17666.9|17662.9|17649.9|17645.9|338
1649656200000|2022-04-11 05:50:00|17657.9|17653.9|17664.7|17660.7|17667.4|17663.4|17650.7|17646.7|469
1649656500000|2022-04-11 05:55:00|17664.4|17660.4|17668.9|17664.9|17675.2|17671.2|17662.2|17658.2|453
1649656800000|2022-04-11 06:00:00|17669.7|17665.7|17677.7|17673.7|17678.9|17674.9|17661.9|17657.9|543
1649657100000|2022-04-11 06:05:00|17678.4|17674.4|17680.2|17676.2|17680.4|17676.4|17666.2|17662.2|560
1649657400000|2022-04-11 06:10:00|17680.9|17676.9|17687.9|17683.9|17689.9|17685.9|17672.4|17668.4|378
1649657700000|2022-04-11 06:15:00|17688.9|17684.9|17686.4|17682.4|17692.2|17688.2|17679.9|17675.9|292
1649658000000|2022-04-11 06:20:00|17686.9|17682.9|17687.2|17683.2|17690.9|17686.9|17675.2|17671.2|373
1649658300000|2022-04-11 06:25:00|17687.4|17683.4|17686.2|17682.2|17690.9|17686.9|17676.9|17672.9|431
1649658600000|2022-04-11 06:30:00|17688.9|17684.9|17695.7|17691.7|17706.7|17702.7|17670.7|17666.7|607
1649658900000|2022-04-11 06:35:00|17695.9|17691.9|17694.9|17690.9|17703.7|17699.7|17687.7|17683.7|495
1649659200000|2022-04-11 06:40:00|17695.2|17691.2|17704.2|17700.2|17704.7|17700.7|17689.4|17685.4|376
1649659500000|2022-04-11 06:45:00|17704.4|17700.4|17714.2|17710.2|17722.9|17718.9|17698.2|17694.2|904
1649659800000|2022-04-11 06:50:00|17714.4|17710.4|17693.2|17689.2|17715.7|17711.7|17687.7|17683.7|332
1649660100000|2022-04-11 06:55:00|17692.9|17688.9|17678.9|17674.9|17692.9|17688.9|17676.4|17672.4|579
1649660400000|2022-04-11 07:00:00|17678.7|17674.7|17671.7|17667.7|17687.9|17683.9|17659.2|17655.2|1046
1649660700000|2022-04-11 07:05:00|17671.9|17667.9|17675.9|17671.9|17687.9|17683.9|17669.7|17665.7|340
1649661000000|2022-04-11 07:10:00|17675.2|17671.2|17662.7|17658.7|17679.2|17675.2|17660.7|17656.7|544
1649661300000|2022-04-11 07:15:00|17662.4|17658.4|17673.7|17669.7|17680.9|17676.9|17658.7|17654.7|319
1649661600000|2022-04-11 07:20:00|17673.4|17669.4|17693.7|17689.7|17696.2|17692.2|17668.9|17664.9|409
1649661900000|2022-04-11 07:25:00|17692.9|17688.9|17723.7|17719.7|17724.2|17720.2|17687.7|17683.7|1097
1649662200000|2022-04-11 07:30:00|17723.4|17719.4|17723.9|17719.9|17735.4|17731.4|17711.7|17707.7|1211
1649662500000|2022-04-11 07:35:00|17724.2|17720.2|17723.2|17719.2|17738.4|17734.4|17711.4|17707.4|651
1649662800000|2022-04-11 07:40:00|17722.9|17718.9|17728.4|17724.4|17730.9|17726.9|17714.2|17710.2|450
1649663100000|2022-04-11 07:45:00|17727.9|17723.9|17738.4|17734.4|17746.7|17742.7|17716.2|17712.2|716
1649663400000|2022-04-11 07:50:00|17737.4|17733.4|17728.2|17724.2|17750.7|17746.7|17725.2|17721.2|622
1649663700000|2022-04-11 07:55:00|17727.9|17723.9|17733.2|17729.2|17738.2|17734.2|17724.7|17720.7|517
1649664000000|2022-04-11 08:00:00|17733.4|17729.4|17752.7|17748.7|17760.7|17756.7|17733.4|17729.4|890
1649664300000|2022-04-11 08:05:00|17752.4|17748.4|17750.2|17746.2|17762.9|17758.9|17744.4|17740.4|482
1649664600000|2022-04-11 08:10:00|17750.4|17746.4|17719.9|17715.9|17754.2|17750.2|17719.9|17715.9|811
1649664900000|2022-04-11 08:15:00|17720.4|17716.4|17706.4|17702.4|17731.7|17727.7|17700.7|17696.7|825
1649665200000|2022-04-11 08:20:00|17706.9|17702.9|17715.4|17711.4|17724.4|17720.4|17701.4|17697.4|512
1649665500000|2022-04-11 08:25:00|17714.9|17710.9|17697.9|17693.9|17714.9|17710.9|17694.4|17690.4|488
1649665800000|2022-04-11 08:30:00|17698.2|17694.2|17708.2|17704.2|17709.2|17705.2|17686.4|17682.4|534
1649666100000|2022-04-11 08:35:00|17708.4|17704.4|17723.4|17719.4|17726.7|17722.7|17705.2|17701.2|413
1649666400000|2022-04-11 08:40:00|17723.7|17719.7|17714.7|17710.7|17727.9|17723.9|17710.7|17706.7|399
1649666700000|2022-04-11 08:45:00|17714.9|17710.9|17724.4|17720.4|17726.4|17722.4|17698.7|17694.7|343
1649667000000|2022-04-11 08:50:00|17724.2|17720.2|17724.9|17720.9|17726.2|17722.2|17709.9|17705.9|395
1649667300000|2022-04-11 08:55:00|17724.7|17720.7|17723.9|17719.9|17730.2|17726.2|17719.9|17715.9|657
1649667600000|2022-04-11 09:00:00|17724.7|17720.7|17714.4|17710.4|17728.2|17724.2|17701.7|17697.7|684
1649667900000|2022-04-11 09:05:00|17714.7|17710.7|17705.9|17701.9|17724.2|17720.2|17701.4|17697.4|467
1649668200000|2022-04-11 09:10:00|17707.4|17703.4|17681.4|17677.4|17710.9|17706.9|17680.2|17676.2|729
1649668500000|2022-04-11 09:15:00|17680.9|17676.9|17678.9|17674.9|17680.9|17676.9|17650.9|17646.9|1314
1649668800000|2022-04-11 09:20:00|17679.2|17675.2|17682.2|17678.2|17688.9|17684.9|17667.9|17663.9|825
1649669100000|2022-04-11 09:25:00|17682.4|17678.4|17673.4|17669.4|17687.2|17683.2|17665.7|17661.7|700
1649669400000|2022-04-11 09:30:00|17672.7|17668.7|17657.9|17653.9|17672.9|17668.9|17630.2|17626.2|1836
1649669700000|2022-04-11 09:35:00|17658.2|17654.2|17678.2|17674.2|17682.9|17678.9|17647.7|17643.7|1084
1649670000000|2022-04-11 09:40:00|17677.9|17673.9|17672.2|17668.2|17678.2|17674.2|17657.4|17653.4|1310
1649670300000|2022-04-11 09:45:00|17671.7|17667.7|17664.2|17660.2|17679.9|17675.9|17662.7|17658.7|1616
1649670600000|2022-04-11 09:50:00|17663.9|17659.9|17666.7|17662.7|17671.2|17667.2|17658.9|17654.9|1349
1649670900000|2022-04-11 09:55:00|17666.9|17662.9|17667.7|17663.7|17670.2|17666.2|17664.2|17660.2|1325
1649671200000|2022-04-11 10:00:00|17668.7|17664.7|17680.7|17676.7|17682.2|17678.2|17668.7|17664.7|213
1649671500000|2022-04-11 10:05:00|17679.7|17675.7|17682.7|17678.7|17692.7|17688.7|17678.2|17674.2|187
1649671800000|2022-04-11 10:10:00|17688.8|17670.8|17687.5|17669.5|17692|17674|17680.1|17662.1|10713856
1649672100000|2022-04-11 10:15:00|17687.8|17669.8|17694.7|17676.7|17698.3|17680.3|17687.1|17669.1|0
1649672400000|2022-04-11 10:20:00|17695|17677|17688.6|17670.6|17695|17677|17686.1|17668.1|0
1649672700000|2022-04-11 10:25:00|17688.4|17670.4|17689.3|17671.3|17691.4|17673.4|17684.1|17666.1|0
1649673000000|2022-04-11 10:30:00|17687.4|17669.4|17681.6|17663.6|17693.9|17675.9|17681.2|17663.2|0
1649673300000|2022-04-11 10:35:00|17681.2|17663.2|17683.8|17665.8|17688.2|17670.2|17679.8|17661.8|0
1649673600000|2022-04-11 10:40:00|17673.9|17669.9|17666.2|17662.2|17673.9|17669.9|17663.2|17659.2|166
1649673900000|2022-04-11 10:45:00|17665.7|17661.7|17670.4|17666.4|17673.2|17669.2|17661.7|17657.7|144
1649674200000|2022-04-11 10:50:00|17670.2|17666.2|17681.9|17677.9|17686.4|17682.4|17669.9|17665.9|133
1649674500000|2022-04-11 10:55:00|17682.7|17678.7|17691.9|17687.9|17693.4|17689.4|17681.9|17677.9|133
1649674800000|2022-04-11 11:00:00|17691.7|17687.7|17689.9|17685.9|17693.7|17689.7|17685.2|17681.2|77
1649675100000|2022-04-11 11:05:00|17690.4|17686.4|17682.2|17678.2|17692.2|17688.2|17679.4|17675.4|58
1649675400000|2022-04-11 11:10:00|17682.4|17678.4|17677.2|17673.2|17684.4|17680.4|17673.2|17669.2|101
1649675700000|2022-04-11 11:15:00|17676.9|17672.9|17665.4|17661.4|17676.9|17672.9|17663.9|17659.9|53
1649676000000|2022-04-11 11:20:00|17666.4|17662.4|17668.4|17664.4|17670.4|17666.4|17664.4|17660.4|62
1649676300000|2022-04-11 11:25:00|17668.9|17664.9|17667.9|17663.9|17669.4|17665.4|17663.9|17659.9|61
1649676600000|2022-04-11 11:30:00|17664.9|17660.9|17658.4|17654.4|17664.9|17660.9|17657.4|17653.4|72
1649676900000|2022-04-11 11:35:00|17657.9|17653.9|17652.9|17648.9|17658.9|17654.9|17652.9|17648.9|67
1649677200000|2022-04-11 11:40:00|17653.9|17649.9|17651.9|17647.9|17656.4|17652.4|17648.9|17644.9|53
1649677500000|2022-04-11 11:45:00|17650.9|17646.9|17648.4|17644.4|17652.4|17648.4|17646.9|17642.9|69
1649677800000|2022-04-11 11:50:00|17652.4|17648.4|17654.4|17650.4|17657.4|17653.4|17648.4|17644.4|61
1649678100000|2022-04-11 11:55:00|17653.4|17649.4|17650.4|17646.4|17656.9|17652.9|17648.9|17644.9|100
1649678400000|2022-04-11 12:00:00|17649.9|17645.9|17652.9|17648.9|17658.4|17654.4|17643.9|17639.9|26
1649678700000|2022-04-11 12:05:00|17650.9|17646.9|17642.4|17638.4|17650.9|17646.9|17634.9|17630.9|62
1649679000000|2022-04-11 12:10:00|17641.4|17637.4|17639.9|17635.9|17643.4|17639.4|17636.4|17632.4|69
1649679300000|2022-04-11 12:15:00|17640.4|17636.4|17639.4|17635.4|17641.4|17637.4|17635.4|17631.4|68
1649679600000|2022-04-11 12:20:00|17636.4|17632.4|17625.4|17621.4|17640.9|17636.9|17624.9|17620.9|91
1649679900000|2022-04-11 12:25:00|17625.9|17621.9|17626.4|17622.4|17632.9|17628.9|17624.9|17620.9|144
1649680200000|2022-04-11 12:30:00|17628.9|17624.9|17634.4|17630.4|17635.4|17631.4|17624.9|17620.9|74
1649680500000|2022-04-11 12:35:00|17631.9|17627.9|17631.9|17627.9|17636.4|17632.4|17627.4|17623.4|30
1649680800000|2022-04-11 12:40:00|17627.9|17623.9|17631.4|17627.4|17631.4|17627.4|17625.4|17621.4|89
1649681100000|2022-04-11 12:45:00|17630.9|17626.9|17636.9|17632.9|17636.9|17632.9|17630.4|17626.4|197
1649681400000|2022-04-11 12:50:00|17636.4|17632.4|17628.4|17624.4|17637.4|17633.4|17628.4|17624.4|38
1649681700000|2022-04-11 12:55:00|17633.4|17629.4|17635.9|17631.9|17637.9|17633.9|17626.9|17622.9|55
1649682000000|2022-04-11 13:00:00|17636.9|17632.9|17634.9|17630.9|17642.4|17638.4|17634.9|17630.9|79
1649682300000|2022-04-11 13:05:00|17637.4|17633.4|17634.4|17630.4|17637.4|17633.4|17634.4|17630.4|16
1649682600000|2022-04-11 13:10:00|17633.9|17629.9|17642.4|17638.4|17642.4|17638.4|17633.9|17629.9|34
1649682900000|2022-04-11 13:15:00|17643.4|17639.4|17644.9|17640.9|17645.4|17641.4|17641.4|17637.4|33
1649683200000|2022-04-11 13:20:00|17640.4|17636.4|17635.4|17631.4|17641.4|17637.4|17635.4|17631.4|6
1649683500000|2022-04-11 13:25:00|17641.4|17637.4|17634.9|17630.9|17641.4|17637.4|17634.9|17630.9|17
1649683800000|2022-04-11 13:30:00|17635.4|17631.4|17633.4|17629.4|17652.4|17648.4|17624.9|17620.9|225
1649684100000|2022-04-11 13:35:00|17638.4|17634.4|17612.9|17608.9|17647.9|17643.9|17609.9|17605.9|282
1649684400000|2022-04-11 13:40:00|17612.4|17608.4|17633.9|17629.9|17634.4|17630.4|17606.9|17602.9|100
1649684700000|2022-04-11 13:45:00|17631.9|17627.9|17647.4|17643.4|17651.9|17647.9|17623.9|17619.9|242
1649685000000|2022-04-11 13:50:00|17645.4|17641.4|17639.9|17635.9|17653.9|17649.9|17623.4|17619.4|215
1649685300000|2022-04-11 13:55:00|17640.4|17636.4|17646.4|17642.4|17653.9|17649.9|17632.9|17628.9|139
1649685600000|2022-04-11 14:00:00|17645.4|17641.4|17639.9|17635.9|17655.9|17651.9|17636.9|17632.9|192
1649685900000|2022-04-11 14:05:00|17638.4|17634.4|17650.9|17646.9|17656.4|17652.4|17633.9|17629.9|162
1649686200000|2022-04-11 14:10:00|17650.4|17646.4|17640.9|17636.9|17656.9|17652.9|17636.9|17632.9|113
1649686500000|2022-04-11 14:15:00|17643.4|17639.4|17629.9|17625.9|17649.9|17645.9|17627.9|17623.9|92
1649686800000|2022-04-11 14:20:00|17629.4|17625.4|17631.4|17627.4|17636.4|17632.4|17625.9|17621.9|97
1649687100000|2022-04-11 14:25:00|17628.4|17624.4|17607.9|17603.9|17628.9|17624.9|17604.9|17600.9|228
1649687400000|2022-04-11 14:30:00|17604.4|17600.4|17613.9|17609.9|17613.9|17609.9|17599.9|17595.9|140
1649687700000|2022-04-11 14:35:00|17614.4|17610.4|17602.4|17598.4|17617.9|17613.9|17601.4|17597.4|97
1649688000000|2022-04-11 14:40:00|17600.4|17596.4|17596.9|17592.9|17600.4|17596.4|17590.4|17586.4|259
1649688300000|2022-04-11 14:45:00|17595.4|17591.4|17600.4|17596.4|17601.4|17597.4|17593.4|17589.4|60
1649688600000|2022-04-11 14:50:00|17597.4|17593.4|17605.4|17601.4|17605.4|17601.4|17594.9|17590.9|68
1649688900000|2022-04-11 14:55:00|17600.4|17596.4|17595.4|17591.4|17600.4|17596.4|17595.4|17591.4|16
1649689200000|2022-04-11 15:00:00|17593.9|17589.9|17595.4|17591.4|17597.4|17593.4|17590.4|17586.4|17
1649689500000|2022-04-11 15:05:00|17595.9|17591.9|17582.9|17578.9|17598.4|17594.4|17581.9|17577.9|121
1649689800000|2022-04-11 15:10:00|17581.4|17577.4|17582.9|17578.9|17586.9|17582.9|17575.4|17571.4|143
1649690100000|2022-04-11 15:15:00|17579.9|17575.9|17582.9|17578.9|17588.4|17584.4|17579.4|17575.4|184
1649690400000|2022-04-11 15:20:00|17581.9|17577.9|17569.4|17565.4|17583.4|17579.4|17556.9|17552.9|472
1649690700000|2022-04-11 15:25:00|17571.9|17567.9|17570.4|17566.4|17572.9|17568.9|17564.4|17560.4|233
1649691000000|2022-04-11 15:30:00|17569.9|17565.9|17586.9|17582.9|17586.9|17582.9|17566.4|17562.4|238
1649691300000|2022-04-11 15:35:00|17586.4|17582.4|17582.9|17578.9|17588.9|17584.9|17582.9|17578.9|175
1649691600000|2022-04-11 15:40:00|17582.4|17578.4|17588.4|17584.4|17588.4|17584.4|17582.4|17578.4|43
1649691900000|2022-04-11 15:45:00|17587.4|17583.4|17584.4|17580.4|17590.4|17586.4|17581.9|17577.9|74
1649692200000|2022-04-11 15:50:00|17584.9|17580.9|17591.9|17587.9|17591.9|17587.9|17581.9|17577.9|121
1649692500000|2022-04-11 15:55:00|17589.4|17585.4|17575.4|17571.4|17589.4|17585.4|17575.4|17571.4|105
1649692800000|2022-04-11 16:00:00|17573.4|17569.4|17570.9|17566.9|17574.4|17570.4|17567.9|17563.9|56
1649693100000|2022-04-11 16:05:00|17572.9|17568.9|17576.4|17572.4|17581.4|17577.4|17571.4|17567.4|65
1649693400000|2022-04-11 16:10:00|17574.9|17570.9|17571.4|17567.4|17574.9|17570.9|17568.9|17564.9|24
1649693700000|2022-04-11 16:15:00|17568.9|17564.9|17570.4|17566.4|17570.9|17566.9|17565.9|17561.9|17
1649694000000|2022-04-11 16:20:00|17571.9|17567.9|17568.9|17564.9|17573.9|17569.9|17567.9|17563.9|29
1649694300000|2022-04-11 16:25:00|17569.4|17565.4|17570.9|17566.9|17572.9|17568.9|17567.4|17563.4|86
1649694600000|2022-04-11 16:30:00|17571.4|17567.4|17570.4|17566.4|17571.4|17567.4|17567.4|17563.4|44
1649694900000|2022-04-11 16:35:00|17572.4|17568.4|17567.9|17563.9|17572.4|17568.4|17567.9|17563.9|14
1649695200000|2022-04-11 16:40:00|17567.4|17563.4|17566.4|17562.4|17567.9|17563.9|17563.9|17559.9|76
1649695500000|2022-04-11 16:45:00|17567.4|17563.4|17570.9|17566.9|17574.4|17570.4|17567.4|17563.4|32
1649695800000|2022-04-11 16:50:00|17571.9|17567.9|17562.4|17558.4|17575.9|17571.9|17558.4|17554.4|116
1649696100000|2022-04-11 16:55:00|17563.9|17559.9|17578.4|17574.4|17578.4|17574.4|17560.9|17556.9|122
1649696400000|2022-04-11 17:00:00|17577.9|17573.9|17579.9|17575.9|17587.4|17583.4|17577.9|17573.9|52
1649696700000|2022-04-11 17:05:00|17580.4|17576.4|17589.4|17585.4|17595.4|17591.4|17580.4|17576.4|97
1649697000000|2022-04-11 17:10:00|17588.4|17584.4|17590.4|17586.4|17590.4|17586.4|17585.4|17581.4|35
1649697300000|2022-04-11 17:15:00|17588.9|17584.9|17583.9|17579.9|17588.9|17584.9|17582.4|17578.4|21
1649697600000|2022-04-11 17:20:00|17585.4|17581.4|17577.4|17573.4|17585.4|17581.4|17577.4|17573.4|43
1649697900000|2022-04-11 17:25:00|17578.9|17574.9|17577.4|17573.4|17581.9|17577.9|17576.4|17572.4|35
1649698200000|2022-04-11 17:30:00|17579.4|17575.4|17589.4|17585.4|17589.4|17585.4|17578.4|17574.4|33
1649698500000|2022-04-11 17:35:00|17587.9|17583.9|17583.9|17579.9|17591.9|17587.9|17575.4|17571.4|46
1649698800000|2022-04-11 17:40:00|17586.4|17582.4|17584.9|17580.9|17591.9|17587.9|17584.9|17580.9|17
1649699100000|2022-04-11 17:45:00|17584.4|17580.4|17589.9|17585.9|17593.4|17589.4|17582.4|17578.4|51
1649699400000|2022-04-11 17:50:00|17588.4|17584.4|17590.4|17586.4|17591.9|17587.9|17585.9|17581.9|106
1649699700000|2022-04-11 17:55:00|17589.9|17585.9|17590.9|17586.9|17592.4|17588.4|17585.4|17581.4|24
1649700000000|2022-04-11 18:00:00|17592.9|17588.9|17586.9|17582.9|17595.4|17591.4|17582.9|17578.9|33
1649700300000|2022-04-11 18:05:00|17589.4|17585.4|17597.9|17593.9|17600.9|17596.9|17580.9|17576.9|58
1649700600000|2022-04-11 18:10:00|17597.4|17593.4|17574.4|17570.4|17597.4|17593.4|17573.9|17569.9|55
1649700900000|2022-04-11 18:15:00|17573.4|17569.4|17569.9|17565.9|17576.4|17572.4|17569.9|17565.9|38
1649701200000|2022-04-11 18:20:00|17571.4|17567.4|17573.9|17569.9|17573.9|17569.9|17570.9|17566.9|16
1649701500000|2022-04-11 18:25:00|17571.9|17567.9|17574.4|17570.4|17575.4|17571.4|17571.4|17567.4|30
1649701800000|2022-04-11 18:30:00|17573.4|17569.4|17578.4|17574.4|17578.4|17574.4|17569.4|17565.4|21
1649702100000|2022-04-11 18:35:00|17579.9|17575.9|17580.9|17576.9|17580.9|17576.9|17577.9|17573.9|18
1649702400000|2022-04-11 18:40:00|17583.9|17579.9|17581.9|17577.9|17587.9|17583.9|17578.4|17574.4|27
1649702700000|2022-04-11 18:45:00|17583.4|17579.4|17590.9|17586.9|17590.9|17586.9|17580.9|17576.9|40
1649703000000|2022-04-11 18:50:00|17592.4|17588.4|17591.9|17587.9|17600.4|17596.4|17590.4|17586.4|71
1649703300000|2022-04-11 18:55:00|17594.9|17590.9|17592.4|17588.4|17595.9|17591.9|17589.9|17585.9|19
1649703600000|2022-04-11 19:00:00|17592.9|17588.9|17590.4|17586.4|17602.9|17598.9|17590.4|17586.4|117
1649703900000|2022-04-11 19:05:00|17589.4|17585.4|17594.9|17590.9|17595.9|17591.9|17586.4|17582.4|44
1649704200000|2022-04-11 19:10:00|17598.4|17594.4|17590.9|17586.9|17598.9|17594.9|17588.9|17584.9|39
1649704500000|2022-04-11 19:15:00|17591.9|17587.9|17585.4|17581.4|17592.9|17588.9|17584.9|17580.9|67
1649704800000|2022-04-11 19:20:00|17583.4|17579.4|17578.4|17574.4|17584.4|17580.4|17576.9|17572.9|40
1649705100000|2022-04-11 19:25:00|17577.9|17573.9|17565.9|17561.9|17577.9|17573.9|17564.4|17560.4|70
1649705400000|2022-04-11 19:30:00|17563.9|17559.9|17557.4|17553.4|17567.9|17563.9|17555.9|17551.9|124
1649705700000|2022-04-11 19:35:00|17555.4|17551.4|17553.4|17549.4|17557.4|17553.4|17549.4|17545.4|83
1649706000000|2022-04-11 19:40:00|17552.9|17548.9|17553.4|17549.4|17558.4|17554.4|17548.9|17544.9|60
1649706300000|2022-04-11 19:45:00|17552.9|17548.9|17551.4|17547.4|17553.9|17549.9|17546.4|17542.4|61
1649706600000|2022-04-11 19:50:00|17548.9|17544.9|17541.4|17537.4|17558.9|17554.9|17541.4|17537.4|271
1649706900000|2022-04-11 19:55:00|17541.9|17537.9|17557.4|17553.4|17557.4|17553.4|17536.9|17532.9|151
1649707200000|2022-04-11 20:00:00|17553.4|17549.4|17552.9|17548.9|17558.4|17554.4|17547.9|17543.9|29
1649707500000|2022-04-11 20:05:00|17555.4|17551.4|17555.9|17551.9|17555.9|17551.9|17554.4|17550.4|8
1649707800000|2022-04-11 20:10:00|17561.9|17557.9|17553.4|17549.4|17561.9|17557.9|17553.4|17549.4|12
1649708100000|2022-04-11 20:15:00|17555.9|17551.9|17561.4|17557.4|17564.4|17560.4|17555.9|17551.9|12
1649708400000|2022-04-11 20:20:00|17561.9|17557.9|17557.9|17553.9|17561.9|17557.9|17557.9|17553.9|24
1649708700000|2022-04-11 20:25:00|17557.4|17553.4|17559.4|17555.4|17559.4|17555.4|17556.4|17552.4|13
1649709000000|2022-04-11 20:30:00|17559.9|17555.9|17557.9|17553.9|17561.4|17557.4|17556.9|17552.9|14
1649709300000|2022-04-11 20:35:00|17558.4|17554.4|17556.9|17552.9|17558.4|17554.4|17556.9|17552.9|2
1649709600000|2022-04-11 20:40:00|17557.9|17553.9|17560.4|17556.4|17560.4|17556.4|17553.9|17549.9|50
1649709900000|2022-04-11 20:45:00|17555.9|17551.9|17560.9|17556.9|17576.4|17572.4|17555.9|17551.9|107
1649710200000|2022-04-11 20:50:00|17560.4|17556.4|17564.4|17560.4|17571.4|17567.4|17555.9|17551.9|88
1649710500000|2022-04-11 20:55:00|17564.9|17560.9|17564.4|17560.4|17564.9|17560.9|17557.9|17553.9|25
1649710800000|2022-04-11 21:00:00|17553.9|17549.9|17553.4|17549.4|17553.9|17549.9|17553.4|17549.4|2
1649711100000|2022-04-11 21:05:00|17546.9|17542.9|17546.9|17542.9|17546.9|17542.9|17546.9|17542.9|3
1649711400000|2022-04-11 21:10:00|17546.4|17542.4|17553.4|17535.4|17553.4|17542.4|17546.4|17535.4|10782725
1649711700000|2022-04-11 21:15:00|17553.3|17535.3|17553.6|17535.6|17553.6|17535.6|17553.3|17535.3|0
1649712000000|2022-04-11 21:20:00|17553.9|17535.9|17554.6|17536.6|17556.4|17538.4|17553.9|17535.9|0
1649712300000|2022-04-11 21:25:00|17555|17537|17554.9|17536.9|17555.6|17537.6|17553.9|17535.9|0
1649712600000|2022-04-11 21:30:00|17555|17537|17554.6|17536.6|17555.2|17537.2|17554|17536|0
1649712900000|2022-04-11 21:35:00|17554.5|17536.5|17554.2|17536.2|17555.2|17537.2|17554.2|17536.2|0
1649713200000|2022-04-11 21:40:00|17554.1|17536.1|17553.5|17535.5|17554.2|17536.2|17553.4|17535.4|0
1649713500000|2022-04-11 21:45:00|17553.4|17535.4|17553.6|17535.6|17553.6|17535.6|17553.2|17535.2|0
1649713800000|2022-04-11 21:50:00|17553.7|17535.7|17553.5|17535.5|17553.9|17535.9|17553.5|17535.5|0
1649714100000|2022-04-11 21:55:00|17553.6|17535.6|17554.2|17536.2|17555.3|17537.3|17553.3|17535.3|0
1649714400000|2022-04-11 22:00:00|17557.2|17539.2|17559|17541|17563.2|17545.2|17556.5|17538.5|0
1649714700000|2022-04-11 22:05:00|17559.3|17541.3|17557.6|17539.6|17560.4|17542.4|17556.2|17538.2|0
1649715000000|2022-04-11 22:10:00|17557.9|17539.9|17560|17542|17560.4|17542.4|17557.6|17539.6|0
1649715300000|2022-04-11 22:15:00|17559.7|17541.7|17558.3|17540.3|17560.4|17542.4|17558.3|17540.3|0
1649715600000|2022-04-11 22:20:00|17559|17541|17558.3|17540.3|17561.1|17543.1|17557.6|17539.6|0
1649715900000|2022-04-11 22:25:00|17559|17541|17559|17541|17559.7|17541.7|17557.6|17539.6|0
1649716200000|2022-04-11 22:30:00|17559.3|17541.3|17561.8|17543.8|17561.8|17543.8|17559.3|17541.3|0
1649716500000|2022-04-11 22:35:00|17561.4|17543.4|17562.5|17544.5|17563.2|17545.2|17561.1|17543.1|0
1649716800000|2022-04-11 22:40:00|17561.8|17543.8|17563.2|17545.2|17563.2|17545.2|17561.8|17543.8|0
1649717100000|2022-04-11 22:45:00|17563.9|17545.9|17562.5|17544.5|17563.9|17545.9|17562.5|17544.5|0
1649717400000|2022-04-11 22:50:00|17561.8|17543.8|17562.5|17544.5|17563.2|17545.2|17561.1|17543.1|0
1649717700000|2022-04-11 22:55:00|17562.8|17544.8|17563.9|17545.9|17565.3|17547.3|17562.8|17544.8|0
1649718000000|2022-04-11 23:00:00|17564.6|17546.6|17561.1|17543.1|17564.6|17546.6|17561.1|17543.1|0
1649718300000|2022-04-11 23:05:00|17560.4|17542.4|17559.7|17541.7|17560.7|17542.7|17557.6|17539.6|0
1649718600000|2022-04-11 23:10:00|17559|17541|17557.6|17539.6|17559.7|17541.7|17555.5|17537.5|0
1649718900000|2022-04-11 23:15:00|17556.9|17538.9|17555.5|17537.5|17557.6|17539.6|17554.1|17536.1|0
1649719200000|2022-04-11 23:20:00|17554.8|17536.8|17550.6|17532.6|17558.3|17540.3|17547.1|17529.1|0
1649719500000|2022-04-11 23:25:00|17549.9|17531.9|17550.2|17532.2|17552|17534|17546.4|17528.4|0
1649719800000|2022-04-11 23:30:00|17549.9|17531.9|17551.3|17533.3|17555.5|17537.5|17547.8|17529.8|0
1649720100000|2022-04-11 23:35:00|17550.6|17532.6|17547.8|17529.8|17550.9|17532.9|17546.4|17528.4|0
1649720400000|2022-04-11 23:40:00|17547.1|17529.1|17549.2|17531.2|17551.3|17533.3|17547.1|17529.1|0
1649720700000|2022-04-11 23:45:00|17548.5|17530.5|17542.9|17524.9|17549.9|17531.9|17542.9|17524.9|0
1649721000000|2022-04-11 23:50:00|17542.2|17524.2|17540.1|17522.1|17547.1|17529.1|17539.4|17521.4|0
1649721300000|2022-04-11 23:55:00|17539.7|17521.7|17544.3|17526.3|17545|17527|17537.3|17519.3|0
1649721600000|2022-04-12 00:00:00|17543.6|17525.6|17547.1|17529.1|17552.7|17534.7|17542.5|17524.5|0
1649721900000|2022-04-12 00:05:00|17546.4|17528.4|17542.2|17524.2|17548.5|17530.5|17540.8|17522.8|0
1649722200000|2022-04-12 00:10:00|17541.5|17523.5|17540.1|17522.1|17542.2|17524.2|17536.6|17518.6|0
1649722500000|2022-04-12 00:15:00|17539.4|17521.4|17543|17525|17551.7|17533.7|17534.9|17516.9|0
1649722800000|2022-04-12 00:20:00|17542.7|17524.7|17546.1|17528.1|17549.2|17531.2|17540.8|17522.8|0
1649723100000|2022-04-12 00:25:00|17546|17528|17547.5|17529.5|17553.4|17535.4|17544.6|17526.6|0
1649723400000|2022-04-12 00:30:00|17547.9|17529.9|17546.5|17528.5|17553.4|17535.4|17545.8|17527.8|0
1649723700000|2022-04-12 00:35:00|17546.8|17528.8|17543.5|17525.5|17552.3|17534.3|17542.8|17524.8|0
1649724000000|2022-04-12 00:40:00|17545.4|17527.4|17537.4|17519.4|17545.8|17527.8|17536.5|17518.5|0
1649724300000|2022-04-12 00:45:00|17538.3|17520.3|17528.1|17510.1|17538.3|17520.3|17527.4|17509.4|0
1649724600000|2022-04-12 00:50:00|17528.2|17510.2|17516.3|17498.3|17528.4|17510.4|17516.3|17498.3|0
1649724900000|2022-04-12 00:55:00|17515.6|17497.6|17506.7|17488.7|17516.3|17498.3|17498.7|17480.7|0
1649725200000|2022-04-12 01:00:00|17506.3|17488.3|17529.4|17525.4|17530.4|17526.4|17493.4|17486.1|279
1649725500000|2022-04-12 01:05:00|17531.4|17527.4|17530.4|17526.4|17533.9|17529.9|17520.4|17516.4|130
1649725800000|2022-04-12 01:10:00|17527.9|17523.9|17535.4|17531.4|17536.4|17532.4|17527.9|17523.9|170
1649726100000|2022-04-12 01:15:00|17533.4|17529.4|17539.4|17535.4|17544.9|17540.9|17533.4|17529.4|253
1649726400000|2022-04-12 01:20:00|17539.9|17535.9|17527.4|17523.4|17544.9|17540.9|17527.4|17523.4|317
1649726700000|2022-04-12 01:25:00|17529.4|17525.4|17530.4|17526.4|17534.4|17530.4|17518.9|17514.9|310
1649727000000|2022-04-12 01:30:00|17530.9|17526.9|17539.9|17535.9|17542.4|17538.4|17523.4|17519.4|184
1649727300000|2022-04-12 01:35:00|17540.4|17536.4|17531.4|17527.4|17552.9|17548.9|17531.4|17527.4|189
1649727600000|2022-04-12 01:40:00|17532.4|17528.4|17531.9|17527.9|17535.9|17531.9|17523.9|17519.9|161
1649727900000|2022-04-12 01:45:00|17530.9|17526.9|17530.4|17526.4|17534.9|17530.9|17521.9|17517.9|102
1649728200000|2022-04-12 01:50:00|17532.4|17528.4|17530.4|17526.4|17532.4|17528.4|17522.4|17518.4|207
1649728500000|2022-04-12 01:55:00|17529.4|17525.4|17515.9|17511.9|17532.9|17528.9|17515.9|17511.9|121
1649728800000|2022-04-12 02:00:00|17516.9|17512.9|17509.4|17505.4|17521.4|17517.4|17507.4|17503.4|243
1649729100000|2022-04-12 02:05:00|17509.9|17505.9|17512.9|17508.9|17513.4|17509.4|17505.4|17501.4|243
1649729400000|2022-04-12 02:10:00|17513.4|17509.4|17523.4|17519.4|17526.4|17522.4|17511.4|17507.4|81
1649729700000|2022-04-12 02:15:00|17524.9|17520.9|17514.4|17510.4|17524.9|17520.9|17512.4|17508.4|95
1649730000000|2022-04-12 02:20:00|17511.9|17507.9|17510.9|17506.9|17515.9|17511.9|17505.9|17501.9|102
1649730300000|2022-04-12 02:25:00|17512.9|17508.9|17520.9|17516.9|17521.4|17517.4|17511.4|17507.4|59
1649730600000|2022-04-12 02:30:00|17522.4|17518.4|17529.4|17525.4|17533.4|17529.4|17518.9|17514.9|123
1649730900000|2022-04-12 02:35:00|17526.9|17522.9|17521.9|17517.9|17532.4|17528.4|17521.9|17517.9|71
1649731200000|2022-04-12 02:40:00|17518.4|17514.4|17517.4|17513.4|17524.9|17520.9|17517.4|17513.4|95
1649731500000|2022-04-12 02:45:00|17516.9|17512.9|17514.4|17510.4|17519.4|17515.4|17506.9|17502.9|90
1649731800000|2022-04-12 02:50:00|17513.9|17509.9|17518.9|17514.9|17518.9|17514.9|17510.9|17506.9|56
1649732100000|2022-04-12 02:55:00|17519.4|17515.4|17517.4|17513.4|17519.9|17515.9|17514.4|17510.4|60
1649732400000|2022-04-12 03:00:00|17517.9|17513.9|17512.9|17508.9|17517.9|17513.9|17509.9|17505.9|58
1649732700000|2022-04-12 03:05:00|17511.9|17507.9|17512.4|17508.4|17516.4|17512.4|17509.4|17505.4|104
1649733000000|2022-04-12 03:10:00|17513.4|17509.4|17511.4|17507.4|17514.9|17510.9|17510.9|17506.9|83
1649733300000|2022-04-12 03:15:00|17510.9|17506.9|17507.4|17503.4|17516.9|17512.9|17503.4|17499.4|163
1649733600000|2022-04-12 03:20:00|17506.9|17502.9|17506.4|17502.4|17508.4|17504.4|17503.4|17499.4|71
1649733900000|2022-04-12 03:25:00|17505.9|17501.9|17519.4|17515.4|17519.4|17515.4|17504.4|17500.4|157
1649734200000|2022-04-12 03:30:00|17518.9|17514.9|17528.4|17524.4|17531.9|17527.9|17510.4|17506.4|495
1649734500000|2022-04-12 03:35:00|17527.4|17523.4|17521.4|17517.4|17533.4|17529.4|17517.9|17513.9|480
1649734800000|2022-04-12 03:40:00|17519.9|17515.9|17527.4|17523.4|17528.4|17524.4|17519.4|17515.4|317
1649735100000|2022-04-12 03:45:00|17533.9|17529.9|17530.4|17526.4|17545.9|17541.9|17517.9|17513.9|4935
1649735400000|2022-04-12 03:50:00|17531.4|17527.4|17536.4|17532.4|17561.4|17557.4|17522.9|17518.9|2122
1649735700000|2022-04-12 03:55:00|17534.9|17530.9|17545.4|17541.4|17553.4|17549.4|17531.9|17527.9|1550
1649736000000|2022-04-12 04:00:00|17544.9|17540.9|17493.4|17489.4|17545.9|17541.9|17493.4|17489.4|2426
1649736300000|2022-04-12 04:05:00|17493.9|17489.9|17508.4|17504.4|17508.9|17504.9|17488.9|17484.9|1236
1649736600000|2022-04-12 04:10:00|17507.9|17503.9|17522.9|17518.9|17523.4|17519.4|17494.9|17490.9|1018
1649736900000|2022-04-12 04:15:00|17522.4|17518.4|17513.4|17509.4|17529.9|17525.9|17510.4|17506.4|877
1649737200000|2022-04-12 04:20:00|17511.9|17507.9|17503.4|17499.4|17511.9|17507.9|17494.9|17490.9|1062
1649737500000|2022-04-12 04:25:00|17502.9|17498.9|17484.4|17480.4|17503.4|17499.4|17483.4|17479.4|1543
1649737800000|2022-04-12 04:30:00|17482.9|17478.9|17467.4|17463.4|17488.9|17484.9|17467.4|17463.4|1431
1649738100000|2022-04-12 04:35:00|17466.4|17462.4|17475.4|17471.4|17475.4|17471.4|17460.4|17456.4|1089
1649738400000|2022-04-12 04:40:00|17474.4|17470.4|17461.9|17457.9|17485.4|17481.4|17456.9|17452.9|864
1649738700000|2022-04-12 04:45:00|17462.9|17458.9|17453.4|17449.4|17462.9|17458.9|17440.4|17436.4|1229
1649739000000|2022-04-12 04:50:00|17453.2|17449.2|17441.2|17437.2|17459.4|17455.4|17441.2|17437.2|984
1649739300000|2022-04-12 04:55:00|17440.9|17436.9|17449.4|17445.4|17451.4|17447.4|17433.7|17429.7|1000
1649739600000|2022-04-12 05:00:00|17450.4|17446.4|17458.9|17454.9|17466.4|17462.4|17447.7|17443.7|766
1649739900000|2022-04-12 05:05:00|17459.4|17455.4|17467.9|17463.9|17475.4|17471.4|17458.4|17454.4|707
1649740200000|2022-04-12 05:10:00|17467.7|17463.7|17487.9|17483.9|17491.9|17487.9|17467.4|17463.4|1260
1649740500000|2022-04-12 05:15:00|17487.7|17483.7|17494.7|17490.7|17497.4|17493.4|17477.9|17473.9|1174
1649740800000|2022-04-12 05:20:00|17494.2|17490.2|17481.9|17477.9|17496.9|17492.9|17478.2|17474.2|1024
1649741100000|2022-04-12 05:25:00|17482.9|17478.9|17480.7|17476.7|17482.9|17478.9|17472.4|17468.4|393
1649741400000|2022-04-12 05:30:00|17481.2|17477.2|17489.9|17485.9|17495.4|17491.4|17479.2|17475.2|449
1649741700000|2022-04-12 05:35:00|17490.2|17486.2|17491.7|17487.7|17492.9|17488.9|17482.2|17478.2|317
1649742000000|2022-04-12 05:40:00|17490.4|17486.4|17480.7|17476.7|17492.2|17488.2|17477.4|17473.4|399
1649742300000|2022-04-12 05:45:00|17480.9|17476.9|17486.2|17482.2|17488.2|17484.2|17471.2|17467.2|438
1649742600000|2022-04-12 05:50:00|17486.4|17482.4|17488.4|17484.4|17492.4|17488.4|17482.2|17478.2|294
1649742900000|2022-04-12 05:55:00|17488.2|17484.2|17478.4|17474.4|17491.4|17487.4|17477.2|17473.2|251
1649743200000|2022-04-12 06:00:00|17478.2|17474.2|17468.2|17464.2|17486.2|17482.2|17464.9|17460.9|516
1649743500000|2022-04-12 06:05:00|17468.4|17464.4|17487.2|17483.2|17488.9|17484.9|17457.9|17453.9|486
1649743800000|2022-04-12 06:10:00|17487.7|17483.7|17499.4|17495.4|17502.4|17498.4|17487.7|17483.7|445
1649744100000|2022-04-12 06:15:00|17499.7|17495.7|17499.7|17495.7|17509.2|17505.2|17488.2|17484.2|522
1649744400000|2022-04-12 06:20:00|17499.4|17495.4|17494.2|17490.2|17502.7|17498.7|17490.2|17486.2|311
1649744700000|2022-04-12 06:25:00|17493.9|17489.9|17500.7|17496.7|17503.4|17499.4|17490.7|17486.7|242
1649745000000|2022-04-12 06:30:00|17500.9|17496.9|17493.9|17489.9|17502.7|17498.7|17492.2|17488.2|322
1649745300000|2022-04-12 06:35:00|17493.7|17489.7|17511.7|17507.7|17514.2|17510.2|17492.4|17488.4|503
1649745600000|2022-04-12 06:40:00|17511.4|17507.4|17498.9|17494.9|17512.2|17508.2|17496.9|17492.9|333
1649745900000|2022-04-12 06:45:00|17499.2|17495.2|17497.7|17493.7|17507.9|17503.9|17489.2|17485.2|331
1649746200000|2022-04-12 06:50:00|17497.9|17493.9|17483.9|17479.9|17501.9|17497.9|17482.2|17478.2|321
1649746500000|2022-04-12 06:55:00|17483.7|17479.7|17480.7|17476.7|17485.2|17481.2|17475.7|17471.7|329
1649746800000|2022-04-12 07:00:00|17480.4|17476.4|17464.9|17460.9|17480.7|17476.7|17464.7|17460.7|725
1649747100000|2022-04-12 07:05:00|17464.7|17460.7|17465.7|17461.7|17473.7|17469.7|17450.9|17446.9|988
1649747400000|2022-04-12 07:10:00|17465.2|17461.2|17476.4|17472.4|17485.9|17481.9|17463.4|17459.4|520
1649747700000|2022-04-12 07:15:00|17476.2|17472.2|17458.7|17454.7|17479.2|17475.2|17456.9|17452.9|737
1649748000000|2022-04-12 07:20:00|17459.2|17455.2|17474.2|17470.2|17477.4|17473.4|17451.9|17447.9|510
1649748300000|2022-04-12 07:25:00|17473.9|17469.9|17477.7|17473.7|17480.2|17476.2|17470.2|17466.2|463
1649748600000|2022-04-12 07:30:00|17477.9|17473.9|17463.7|17459.7|17478.4|17474.4|17452.2|17448.2|409
1649748900000|2022-04-12 07:35:00|17463.4|17459.4|17451.2|17447.2|17463.7|17459.7|17447.7|17443.7|608
1649749200000|2022-04-12 07:40:00|17450.9|17446.9|17438.9|17434.9|17457.2|17453.2|17435.9|17431.9|773
1649749500000|2022-04-12 07:45:00|17438.7|17434.7|17439.2|17435.2|17452.4|17448.4|17432.2|17428.2|621
1649749800000|2022-04-12 07:50:00|17438.4|17434.4|17452.4|17448.4|17458.2|17454.2|17432.4|17428.4|489
1649750100000|2022-04-12 07:55:00|17452.2|17448.2|17438.7|17434.7|17459.7|17455.7|17438.2|17434.2|366
1649750400000|2022-04-12 08:00:00|17438.4|17434.4|17447.9|17443.9|17452.2|17448.2|17435.7|17431.7|457
1649750700000|2022-04-12 08:05:00|17447.4|17443.4|17440.2|17436.2|17451.4|17447.4|17430.2|17426.2|706
1649751000000|2022-04-12 08:10:00|17439.7|17435.7|17418.7|17414.7|17447.4|17443.4|17416.2|17412.2|862
1649751300000|2022-04-12 08:15:00|17419.2|17415.2|17423.2|17419.2|17432.2|17428.2|17410.7|17406.7|801
1649751600000|2022-04-12 08:20:00|17422.9|17418.9|17446.7|17442.7|17452.4|17448.4|17422.2|17418.2|736
1649751900000|2022-04-12 08:25:00|17446.4|17442.4|17458.7|17454.7|17460.4|17456.4|17434.9|17430.9|589
1649752200000|2022-04-12 08:30:00|17459.4|17455.4|17488.7|17484.7|17490.7|17486.7|17456.2|17452.2|1097
1649752500000|2022-04-12 08:35:00|17489.7|17485.7|17510.7|17506.7|17516.9|17512.9|17488.7|17484.7|899
1649752800000|2022-04-12 08:40:00|17510.4|17506.4|17517.7|17513.7|17523.9|17519.9|17502.2|17498.2|1001
1649753100000|2022-04-12 08:45:00|17518.4|17514.4|17517.2|17513.2|17533.4|17529.4|17510.7|17506.7|1177
1649753400000|2022-04-12 08:50:00|17516.9|17512.9|17538.9|17534.9|17543.4|17539.4|17514.7|17510.7|1019
1649753700000|2022-04-12 08:55:00|17539.2|17535.2|17542.9|17538.9|17555.7|17551.7|17528.7|17524.7|1042
1649754000000|2022-04-12 09:00:00|17543.9|17539.9|17539.4|17535.4|17554.2|17550.2|17537.7|17533.7|592
1649754300000|2022-04-12 09:05:00|17539.9|17535.9|17547.4|17543.4|17553.2|17549.2|17535.7|17531.7|660
1649754600000|2022-04-12 09:10:00|17547.2|17543.2|17558.9|17554.9|17562.7|17558.7|17545.7|17541.7|754
1649754900000|2022-04-12 09:15:00|17559.2|17555.2|17531.4|17527.4|17564.9|17560.9|17524.9|17520.9|821
1649755200000|2022-04-12 09:20:00|17531.7|17527.7|17539.2|17535.2|17541.4|17537.4|17524.2|17520.2|560
1649755500000|2022-04-12 09:25:00|17538.9|17534.9|17540.9|17536.9|17543.4|17539.4|17528.2|17524.2|513
1649755800000|2022-04-12 09:30:00|17541.4|17537.4|17522.7|17518.7|17548.4|17544.4|17518.2|17514.2|809
1649756100000|2022-04-12 09:35:00|17523.2|17519.2|17518.2|17514.2|17526.4|17522.4|17505.7|17501.7|1064
1649756400000|2022-04-12 09:40:00|17517.9|17513.9|17511.2|17507.2|17522.2|17518.2|17509.2|17505.2|769
1649756700000|2022-04-12 09:45:00|17510.9|17506.9|17497.7|17493.7|17510.9|17506.9|17489.7|17485.7|1243
1649757000000|2022-04-12 09:50:00|17497.4|17493.4|17505.9|17501.9|17506.2|17502.2|17497.2|17493.2|1392
1649757300000|2022-04-12 09:55:00|17506.4|17502.4|17492.7|17488.7|17511.2|17507.2|17491.7|17487.7|1260
1649757600000|2022-04-12 10:00:00|17493.4|17489.4|17515.9|17511.9|17520.9|17516.9|17493.4|17489.4|317
1649757900000|2022-04-12 10:05:00|17514.7|17510.7|17508.9|17504.9|17516.7|17512.7|17508.4|17504.4|110
1649758200000|2022-04-12 10:10:00|17519.3|17501.3|17520|17502|17531.3|17513.3|17513.5|17495.5|11562310
1649758500000|2022-04-12 10:15:00|17519.6|17501.6|17511.2|17493.2|17520.3|17502.3|17509.3|17491.3|0
1649758800000|2022-04-12 10:20:00|17511.6|17493.6|17515.3|17497.3|17522|17504|17509.8|17491.8|0
1649759100000|2022-04-12 10:25:00|17515.5|17497.5|17524.1|17506.1|17524.4|17506.4|17501.9|17483.9|0
1649759400000|2022-04-12 10:30:00|17523.7|17505.7|17525.5|17507.5|17525.8|17507.8|17517.1|17499.1|0
1649759700000|2022-04-12 10:35:00|17527.4|17509.4|17534.6|17516.6|17546.1|17528.1|17527.4|17509.4|0
1649760000000|2022-04-12 10:40:00|17532.7|17514.7|17518.9|17514.9|17532.7|17515.9|17505.7|17501.7|56
1649760300000|2022-04-12 10:45:00|17518.4|17514.4|17509.9|17505.9|17522.4|17518.4|17509.9|17505.9|55
1649760600000|2022-04-12 10:50:00|17511.2|17507.2|17514.7|17510.7|17514.7|17510.7|17510.9|17506.9|15
1649760900000|2022-04-12 10:55:00|17514.4|17510.4|17507.9|17503.9|17517.9|17513.9|17506.4|17502.4|21
1649761200000|2022-04-12 11:00:00|17507.7|17503.7|17516.2|17512.2|17519.9|17515.9|17507.7|17503.7|28
1649761500000|2022-04-12 11:05:00|17515.9|17511.9|17508.7|17504.7|17518.7|17514.7|17504.9|17500.9|74
1649761800000|2022-04-12 11:10:00|17507.9|17503.9|17504.7|17500.7|17508.9|17504.9|17502.7|17498.7|67
1649762100000|2022-04-12 11:15:00|17504.4|17500.4|17506.4|17502.4|17507.4|17503.4|17500.9|17496.9|76
1649762400000|2022-04-12 11:20:00|17510.9|17506.9|17506.4|17502.4|17514.4|17510.4|17505.9|17501.9|118
1649762700000|2022-04-12 11:25:00|17503.9|17499.9|17505.4|17501.4|17507.4|17503.4|17500.9|17496.9|76
1649763000000|2022-04-12 11:30:00|17504.9|17500.9|17505.4|17501.4|17509.4|17505.4|17504.9|17500.9|50
1649763300000|2022-04-12 11:35:00|17506.9|17502.9|17509.9|17505.9|17509.9|17505.9|17504.9|17500.9|22
1649763600000|2022-04-12 11:40:00|17506.4|17502.4|17504.4|17500.4|17509.9|17505.9|17504.4|17500.4|24
1649763900000|2022-04-12 11:45:00|17508.9|17504.9|17509.9|17505.9|17509.9|17505.9|17508.9|17504.9|2
1649764200000|2022-04-12 11:50:00|17507.9|17503.9|17504.4|17500.4|17509.9|17505.9|17504.4|17500.4|11
1649764500000|2022-04-12 11:55:00|17503.9|17499.9|17509.9|17505.9|17509.9|17505.9|17502.4|17498.4|32
1649764800000|2022-04-12 12:00:00|17511.4|17507.4|17505.9|17501.9|17514.9|17510.9|17504.9|17500.9|95
1649765100000|2022-04-12 12:05:00|17508.4|17504.4|17516.9|17512.9|17516.9|17512.9|17507.4|17503.4|41
1649765400000|2022-04-12 12:10:00|17516.4|17512.4|17507.9|17503.9|17516.4|17512.4|17506.4|17502.4|23
1649765700000|2022-04-12 12:15:00|17510.9|17506.9|17506.4|17502.4|17511.4|17507.4|17505.9|17501.9|46
1649766000000|2022-04-12 12:20:00|17507.9|17503.9|17507.4|17503.4|17509.9|17505.9|17505.9|17501.9|23
1649766300000|2022-04-12 12:25:00|17508.4|17504.4|17505.4|17501.4|17509.9|17505.9|17505.4|17501.4|57
1649766600000|2022-04-12 12:30:00|17505.9|17501.9|17574.4|17570.4|17575.9|17571.9|17505.9|17501.9|619
1649766900000|2022-04-12 12:35:00|17573.9|17569.9|17566.9|17562.9|17573.9|17569.9|17556.9|17552.9|95
1649767200000|2022-04-12 12:40:00|17565.9|17561.9|17589.4|17585.4|17594.9|17590.9|17563.4|17559.4|402
1649767500000|2022-04-12 12:45:00|17590.4|17586.4|17604.9|17600.9|17605.4|17601.4|17588.4|17584.4|231
1649767800000|2022-04-12 12:50:00|17604.4|17600.4|17611.4|17607.4|17611.4|17607.4|17593.9|17589.9|309
1649768100000|2022-04-12 12:55:00|17610.4|17606.4|17612.4|17608.4|17630.4|17626.4|17609.4|17605.4|348
1649768400000|2022-04-12 13:00:00|17610.4|17606.4|17603.4|17599.4|17610.4|17606.4|17596.4|17592.4|135
1649768700000|2022-04-12 13:05:00|17602.4|17598.4|17590.4|17586.4|17608.4|17604.4|17585.4|17581.4|172
1649769000000|2022-04-12 13:10:00|17588.9|17584.9|17590.4|17586.4|17598.4|17594.4|17585.4|17581.4|184
1649769300000|2022-04-12 13:15:00|17592.4|17588.4|17580.9|17576.9|17592.4|17588.4|17580.9|17576.9|67
1649769600000|2022-04-12 13:20:00|17583.9|17579.9|17580.4|17576.4|17584.4|17580.4|17573.9|17569.9|103
1649769900000|2022-04-12 13:25:00|17580.9|17576.9|17577.9|17573.9|17581.4|17577.4|17577.4|17573.4|52
1649770200000|2022-04-12 13:30:00|17581.4|17577.4|17564.4|17560.4|17581.4|17577.4|17555.4|17551.4|481
1649770500000|2022-04-12 13:35:00|17564.9|17560.9|17577.9|17573.9|17590.9|17586.9|17559.9|17555.9|332
1649770800000|2022-04-12 13:40:00|17584.4|17580.4|17579.9|17575.9|17584.9|17580.9|17563.9|17559.9|131
1649771100000|2022-04-12 13:45:00|17580.9|17576.9|17580.4|17576.4|17599.9|17595.9|17572.4|17568.4|333
1649771400000|2022-04-12 13:50:00|17581.4|17577.4|17599.4|17595.4|17605.9|17601.9|17575.4|17571.4|258
1649771700000|2022-04-12 13:55:00|17598.9|17594.9|17601.9|17597.9|17602.4|17598.4|17590.4|17586.4|189
1649772000000|2022-04-12 14:00:00|17602.4|17598.4|17596.4|17592.4|17603.9|17599.9|17587.9|17583.9|210
1649772300000|2022-04-12 14:05:00|17592.4|17588.4|17591.4|17587.4|17600.4|17596.4|17582.9|17578.9|142
1649772600000|2022-04-12 14:10:00|17585.4|17581.4|17587.9|17583.9|17596.9|17592.9|17578.4|17574.4|109
1649772900000|2022-04-12 14:15:00|17589.4|17585.4|17567.4|17563.4|17592.9|17588.9|17564.9|17560.9|107
1649773200000|2022-04-12 14:20:00|17566.9|17562.9|17563.4|17559.4|17576.9|17572.9|17559.4|17555.4|156
1649773500000|2022-04-12 14:25:00|17563.9|17559.9|17552.9|17548.9|17564.9|17560.9|17552.9|17548.9|136
1649773800000|2022-04-12 14:30:00|17553.4|17549.4|17548.9|17544.9|17553.9|17549.9|17544.9|17540.9|279
1649774100000|2022-04-12 14:35:00|17549.4|17545.4|17539.4|17535.4|17553.4|17549.4|17536.4|17532.4|286
1649774400000|2022-04-12 14:40:00|17540.4|17536.4|17541.9|17537.9|17543.9|17539.9|17535.4|17531.4|93
1649774700000|2022-04-12 14:45:00|17539.9|17535.9|17537.9|17533.9|17544.4|17540.4|17535.4|17531.4|195
1649775000000|2022-04-12 14:50:00|17537.4|17533.4|17529.4|17525.4|17538.4|17534.4|17524.9|17520.9|196
1649775300000|2022-04-12 14:55:00|17530.4|17526.4|17538.4|17534.4|17538.9|17534.9|17528.9|17524.9|60
1649775600000|2022-04-12 15:00:00|17537.4|17533.4|17540.9|17536.9|17548.9|17544.9|17528.9|17524.9|177
1649775900000|2022-04-12 15:05:00|17541.4|17537.4|17534.4|17530.4|17541.4|17537.4|17530.4|17526.4|126
1649776200000|2022-04-12 15:10:00|17532.4|17528.4|17538.9|17534.9|17540.4|17536.4|17529.4|17525.4|139
1649776500000|2022-04-12 15:15:00|17538.4|17534.4|17543.4|17539.4|17544.9|17540.9|17535.4|17531.4|111
1649776800000|2022-04-12 15:20:00|17542.9|17538.9|17552.4|17548.4|17559.4|17555.4|17540.9|17536.9|84
1649777100000|2022-04-12 15:25:00|17555.4|17551.4|17554.9|17550.9|17564.4|17560.4|17553.9|17549.9|105
1649777400000|2022-04-12 15:30:00|17556.4|17552.4|17556.4|17552.4|17560.9|17556.9|17548.9|17544.9|135
1649777700000|2022-04-12 15:35:00|17557.9|17553.9|17552.9|17548.9|17561.9|17557.9|17546.4|17542.4|54
1649778000000|2022-04-12 15:40:00|17551.9|17547.9|17547.4|17543.4|17553.9|17549.9|17547.4|17543.4|36
1649778300000|2022-04-12 15:45:00|17549.9|17545.9|17545.4|17541.4|17550.9|17546.9|17543.9|17539.9|38
1649778600000|2022-04-12 15:50:00|17546.4|17542.4|17553.4|17549.4|17554.4|17550.4|17544.9|17540.9|46
1649778900000|2022-04-12 15:55:00|17554.9|17550.9|17553.9|17549.9|17557.9|17553.9|17550.4|17546.4|44
1649779200000|2022-04-12 16:00:00|17549.4|17545.4|17537.4|17533.4|17549.4|17545.4|17535.9|17531.9|90
1649779500000|2022-04-12 16:05:00|17537.9|17533.9|17532.4|17528.4|17538.4|17534.4|17529.4|17525.4|47
1649779800000|2022-04-12 16:10:00|17530.9|17526.9|17527.9|17523.9|17534.9|17530.9|17527.9|17523.9|67
1649780100000|2022-04-12 16:15:00|17534.4|17530.4|17550.9|17546.9|17552.4|17548.4|17532.4|17528.4|56
1649780400000|2022-04-12 16:20:00|17545.4|17541.4|17537.9|17533.9|17546.4|17542.4|17536.4|17532.4|24
1649780700000|2022-04-12 16:25:00|17535.4|17531.4|17524.9|17520.9|17535.9|17531.9|17524.4|17520.4|109
1649781000000|2022-04-12 16:30:00|17525.4|17521.4|17524.9|17520.9|17532.9|17528.9|17524.4|17520.4|64
1649781300000|2022-04-12 16:35:00|17524.4|17520.4|17518.4|17514.4|17532.9|17528.9|17517.9|17513.9|94
1649781600000|2022-04-12 16:40:00|17518.9|17514.9|17513.9|17509.9|17522.4|17518.4|17512.4|17508.4|84
1649781900000|2022-04-12 16:45:00|17516.9|17512.9|17519.9|17515.9|17520.9|17516.9|17510.9|17506.9|67
1649782200000|2022-04-12 16:50:00|17521.4|17517.4|17525.9|17521.9|17529.4|17525.4|17521.4|17517.4|26
1649782500000|2022-04-12 16:55:00|17526.9|17522.9|17524.4|17520.4|17531.4|17527.4|17524.4|17520.4|45
1649782800000|2022-04-12 17:00:00|17529.4|17525.4|17508.4|17504.4|17530.9|17526.9|17508.4|17504.4|72
1649783100000|2022-04-12 17:05:00|17521.4|17517.4|17514.9|17510.9|17526.9|17522.9|17513.9|17509.9|28
1649783400000|2022-04-12 17:10:00|17521.9|17517.9|17527.4|17523.4|17532.9|17528.9|17515.9|17511.9|65
1649783700000|2022-04-12 17:15:00|17525.9|17521.9|17531.4|17527.4|17531.9|17527.9|17520.4|17516.4|65
1649784000000|2022-04-12 17:20:00|17529.4|17525.4|17513.9|17509.9|17542.9|17538.9|17513.9|17509.9|81
1649784300000|2022-04-12 17:25:00|17518.4|17514.4|17516.4|17512.4|17520.4|17516.4|17511.9|17507.9|143
1649784600000|2022-04-12 17:30:00|17518.4|17514.4|17523.9|17519.9|17523.9|17519.9|17506.4|17502.4|49
1649784900000|2022-04-12 17:35:00|17521.9|17517.9|17511.4|17507.4|17529.4|17525.4|17511.4|17507.4|43
1649785200000|2022-04-12 17:40:00|17509.4|17505.4|17503.4|17499.4|17510.4|17506.4|17497.9|17493.9|127
1649785500000|2022-04-12 17:45:00|17505.4|17501.4|17497.4|17493.4|17505.4|17501.4|17495.4|17491.4|174
1649785800000|2022-04-12 17:50:00|17497.9|17493.9|17479.9|17475.9|17497.9|17493.9|17476.4|17472.4|120
1649786100000|2022-04-12 17:55:00|17480.4|17476.4|17478.4|17474.4|17481.4|17477.4|17471.9|17467.9|136
1649786400000|2022-04-12 18:00:00|17476.4|17472.4|17480.4|17476.4|17480.4|17476.4|17468.9|17464.9|98
1649786700000|2022-04-12 18:05:00|17482.4|17478.4|17483.4|17479.4|17490.4|17486.4|17475.9|17471.9|24
1649787000000|2022-04-12 18:10:00|17481.4|17477.4|17466.4|17462.4|17483.4|17479.4|17466.4|17462.4|28
1649787300000|2022-04-12 18:15:00|17464.9|17460.9|17456.9|17452.9|17465.9|17461.9|17451.9|17447.9|127
1649787600000|2022-04-12 18:20:00|17458.4|17454.4|17451.9|17447.9|17461.9|17457.9|17451.4|17447.4|124
1649787900000|2022-04-12 18:25:00|17453.4|17449.4|17450.9|17446.9|17457.4|17453.4|17450.4|17446.4|62
1649788200000|2022-04-12 18:30:00|17453.4|17449.4|17452.4|17448.4|17453.9|17449.9|17438.9|17434.9|82
1649788500000|2022-04-12 18:35:00|17451.4|17447.4|17453.9|17449.9|17455.9|17451.9|17446.4|17442.4|50
1649788800000|2022-04-12 18:40:00|17451.9|17447.9|17444.4|17440.4|17453.4|17449.4|17443.4|17439.4|55
1649789100000|2022-04-12 18:45:00|17446.4|17442.4|17460.4|17456.4|17461.9|17457.9|17446.4|17442.4|90
1649789400000|2022-04-12 18:50:00|17458.9|17454.9|17464.4|17460.4|17469.9|17465.9|17451.9|17447.9|138
1649789700000|2022-04-12 18:55:00|17466.4|17462.4|17465.4|17461.4|17469.4|17465.4|17458.9|17454.9|34
1649790000000|2022-04-12 19:00:00|17463.9|17459.9|17442.9|17438.9|17468.4|17464.4|17439.9|17435.9|168
1649790300000|2022-04-12 19:05:00|17445.4|17441.4|17424.9|17420.9|17448.9|17444.9|17424.9|17420.9|72
1649790600000|2022-04-12 19:10:00|17425.9|17421.9|17425.4|17421.4|17431.9|17427.9|17420.4|17416.4|70
1649790900000|2022-04-12 19:15:00|17427.9|17423.9|17434.9|17430.9|17435.9|17431.9|17426.4|17422.4|47
1649791200000|2022-04-12 19:20:00|17439.9|17435.9|17433.4|17429.4|17443.9|17439.9|17432.4|17428.4|82
1649791500000|2022-04-12 19:25:00|17436.4|17432.4|17425.4|17421.4|17436.4|17432.4|17419.9|17415.9|62
1649791800000|2022-04-12 19:30:00|17423.4|17419.4|17424.4|17420.4|17433.9|17429.9|17415.4|17411.4|155
1649792100000|2022-04-12 19:35:00|17421.9|17417.9|17440.4|17436.4|17442.4|17438.4|17420.9|17416.9|97
1649792400000|2022-04-12 19:40:00|17441.9|17437.9|17436.9|17432.9|17449.9|17445.9|17434.4|17430.4|105
1649792700000|2022-04-12 19:45:00|17435.4|17431.4|17443.9|17439.9|17451.4|17447.4|17426.4|17422.4|82
1649793000000|2022-04-12 19:50:00|17441.4|17437.4|17445.4|17441.4|17448.9|17444.9|17424.4|17420.4|121
1649793300000|2022-04-12 19:55:00|17447.9|17443.9|17442.9|17438.9|17449.9|17445.9|17428.4|17424.4|163
1649793600000|2022-04-12 20:00:00|17440.9|17436.9|17430.9|17426.9|17441.9|17437.9|17430.9|17426.9|39
1649793900000|2022-04-12 20:05:00|17431.4|17427.4|17448.4|17444.4|17448.4|17444.4|17430.9|17426.9|15
1649794200000|2022-04-12 20:10:00|17448.9|17444.9|17449.9|17445.9|17453.9|17449.9|17446.4|17442.4|38
1649794500000|2022-04-12 20:15:00|17452.4|17448.4|17451.4|17447.4|17452.9|17448.9|17448.9|17444.9|20
1649794800000|2022-04-12 20:20:00|17452.4|17448.4|17451.4|17447.4|17452.4|17448.4|17450.4|17446.4|11
1649795100000|2022-04-12 20:25:00|17452.9|17448.9|17455.4|17451.4|17455.9|17451.9|17452.4|17448.4|39
1649795400000|2022-04-12 20:30:00|17454.9|17450.9|17454.9|17450.9|17455.4|17451.4|17453.9|17449.9|21
1649795700000|2022-04-12 20:35:00|17454.4|17450.4|17455.9|17451.9|17455.9|17451.9|17454.4|17450.4|13
1649796000000|2022-04-12 20:40:00|17455.4|17451.4|17454.9|17450.9|17456.4|17452.4|17453.4|17449.4|37
1649796300000|2022-04-12 20:45:00|17452.9|17448.9|17447.9|17443.9|17455.4|17451.4|17441.9|17437.9|113
1649796600000|2022-04-12 20:50:00|17452.4|17448.4|17451.9|17447.9|17453.9|17449.9|17451.9|17447.9|21
1649796900000|2022-04-12 20:55:00|17453.9|17449.9|17454.9|17450.9|17454.9|17450.9|17451.4|17447.4|18
1649797800000|2022-04-12 21:10:00|17461.9|17443.9|17461.9|17443.9|17461.9|17443.9|17461.9|17443.9|11629435
1649798100000|2022-04-12 21:15:00|17462|17444|17462|17444|17462|17444|17462|17444|0
1649798400000|2022-04-12 21:20:00|17462.2|17444.2|17462.3|17444.3|17462.8|17444.8|17461.9|17443.9|0
1649798700000|2022-04-12 21:25:00|17462.9|17444.9|17462.7|17444.7|17463.3|17445.3|17462.3|17444.3|0
1649799000000|2022-04-12 21:30:00|17462.6|17444.6|17461.2|17443.2|17462.6|17444.6|17460.4|17442.4|0
1649799300000|2022-04-12 21:35:00|17460.9|17442.9|17463.2|17445.2|17463.2|17445.2|17460.9|17442.9|0
1649799600000|2022-04-12 21:40:00|17462.3|17444.3|17462.6|17444.6|17462.6|17444.6|17461.1|17443.1|0
1649799900000|2022-04-12 21:45:00|17462.1|17444.1|17462|17444|17463.1|17445.1|17461.4|17443.4|0
1649800200000|2022-04-12 21:50:00|17461|17443|17462.1|17444.1|17462.4|17444.4|17461|17443|0
1649800500000|2022-04-12 21:55:00|17462.5|17444.5|17462.7|17444.7|17463|17445|17461.7|17443.7|0
1649800800000|2022-04-12 22:00:00|17466.4|17448.4|17468.2|17450.2|17470.3|17452.3|17464|17446|0
1649801100000|2022-04-12 22:05:00|17467.8|17449.8|17470.6|17452.6|17471.7|17453.7|17467.5|17449.5|0
1649801400000|2022-04-12 22:10:00|17471|17453|17467.8|17449.8|17473.1|17455.1|17467.5|17449.5|0
1649801700000|2022-04-12 22:15:00|17468.2|17450.2|17460.8|17442.8|17468.2|17450.2|17459.4|17441.4|0
1649802000000|2022-04-12 22:20:00|17461.2|17443.2|17459.8|17441.8|17463.3|17445.3|17456.7|17438.7|0
1649802300000|2022-04-12 22:25:00|17460.1|17442.1|17459.8|17441.8|17461.2|17443.2|17458.4|17440.4|0
1649802600000|2022-04-12 22:30:00|17460.1|17442.1|17464|17446|17464.7|17446.7|17460.1|17442.1|0
1649802900000|2022-04-12 22:35:00|17464.7|17446.7|17466.1|17448.1|17468.9|17450.9|17464.7|17446.7|0
1649803200000|2022-04-12 22:40:00|17465.7|17447.7|17467.5|17449.5|17468.2|17450.2|17465.7|17447.7|0
1649803500000|2022-04-12 22:45:00|17467.8|17449.8|17468.9|17450.9|17468.9|17450.9|17466.1|17448.1|0
1649803800000|2022-04-12 22:50:00|17469.6|17451.6|17474.5|17456.5|17474.5|17456.5|17469.6|17451.6|0
1649804100000|2022-04-12 22:55:00|17473.8|17455.8|17477.2|17459.2|17477.2|17459.2|17473.8|17455.8|0
1649804400000|2022-04-12 23:00:00|17476.5|17458.5|17480.7|17462.7|17480.7|17462.7|17476.2|17458.2|0
1649804700000|2022-04-12 23:05:00|17480|17462|17482.8|17464.8|17482.8|17464.8|17479.3|17461.3|0
1649805000000|2022-04-12 23:10:00|17482.5|17464.5|17480.7|17462.7|17482.8|17464.8|17480.4|17462.4|0
1649805300000|2022-04-12 23:15:00|17480.4|17462.4|17482.1|17464.1|17482.8|17464.8|17478.6|17460.6|0
1649805600000|2022-04-12 23:20:00|17481.4|17463.4|17480|17462|17481.4|17463.4|17478.6|17460.6|0
1649805900000|2022-04-12 23:25:00|17480.7|17462.7|17481.4|17463.4|17483.5|17465.5|17480|17462|0
1649806200000|2022-04-12 23:30:00|17482.1|17464.1|17478.6|17460.6|17482.1|17464.1|17478.6|17460.6|0
1649806500000|2022-04-12 23:35:00|17478.3|17460.3|17476.5|17458.5|17482.1|17464.1|17476.5|17458.5|0
1649806800000|2022-04-12 23:40:00|17477.2|17459.2|17482.1|17464.1|17482.8|17464.8|17477.2|17459.2|0
1649807100000|2022-04-12 23:45:00|17482.5|17464.5|17486.3|17468.3|17486.3|17468.3|17482.1|17464.1|0
1649807400000|2022-04-12 23:50:00|17487|17469|17489.8|17471.8|17491.9|17473.9|17487|17469|0
1649807700000|2022-04-12 23:55:00|17490.5|17472.5|17492.6|17474.6|17492.6|17474.6|17489.1|17471.1|0
1649808000000|2022-04-13 00:00:00|17491.9|17473.9|17493.3|17475.3|17496.1|17478.1|17491.2|17473.2|0
1649808300000|2022-04-13 00:05:00|17494|17476|17494.7|17476.7|17496.1|17478.1|17491.2|17473.2|0
1649808600000|2022-04-13 00:10:00|17495|17477|17492.6|17474.6|17495.4|17477.4|17491.9|17473.9|0
1649808900000|2022-04-13 00:15:00|17493.3|17475.3|17496.1|17478.1|17498.1|17480.1|17491.1|17473.1|0
1649809200000|2022-04-13 00:20:00|17495.2|17477.2|17499.8|17481.8|17499.8|17481.8|17494.8|17476.8|0
1649809500000|2022-04-13 00:25:00|17499.5|17481.5|17491.8|17473.8|17499.5|17481.5|17489.2|17471.2|0
1649809800000|2022-04-13 00:30:00|17491.9|17473.9|17501|17483|17503.6|17485.6|17489.5|17471.5|0
1649810100000|2022-04-13 00:35:00|17502.9|17484.9|17506.2|17488.2|17507.2|17489.2|17502.3|17484.3|0
1649810400000|2022-04-13 00:40:00|17505.2|17487.2|17511|17493|17511|17493|17503.6|17485.6|0
1649810700000|2022-04-13 00:45:00|17511.3|17493.3|17514.6|17496.6|17517.9|17499.9|17511|17493|0
1649811000000|2022-04-13 00:50:00|17515|17497|17514.4|17496.4|17517.2|17499.2|17513.9|17495.9|0
1649811300000|2022-04-13 00:55:00|17514.6|17496.6|17522.5|17504.5|17522.5|17504.5|17513.9|17495.9|0
1649811600000|2022-04-13 01:00:00|17528.4|17524.4|17502.4|17498.4|17528.4|17524.4|17494.4|17490.4|292
1649811900000|2022-04-13 01:05:00|17504.9|17500.9|17507.4|17503.4|17512.9|17508.9|17503.9|17499.9|183
1649812200000|2022-04-13 01:10:00|17506.4|17502.4|17516.4|17512.4|17519.9|17515.9|17506.4|17502.4|166
1649812500000|2022-04-13 01:15:00|17514.4|17510.4|17505.9|17501.9|17514.9|17510.9|17501.4|17497.4|96
1649812800000|2022-04-13 01:20:00|17505.4|17501.4|17513.4|17509.4|17517.4|17513.4|17504.9|17500.9|106
1649813100000|2022-04-13 01:25:00|17511.9|17507.9|17506.4|17502.4|17514.9|17510.9|17506.4|17502.4|139
1649813400000|2022-04-13 01:30:00|17508.4|17504.4|17497.9|17493.9|17513.9|17509.9|17497.9|17493.9|262
1649813700000|2022-04-13 01:35:00|17496.9|17492.9|17502.9|17498.9|17505.4|17501.4|17496.9|17492.9|158
1649814000000|2022-04-13 01:40:00|17499.9|17495.9|17502.4|17498.4|17506.9|17502.9|17497.9|17493.9|148
1649814300000|2022-04-13 01:45:00|17501.9|17497.9|17498.4|17494.4|17507.9|17503.9|17496.4|17492.4|117
1649814600000|2022-04-13 01:50:00|17498.9|17494.9|17513.9|17509.9|17520.4|17516.4|17498.9|17494.9|109
1649814900000|2022-04-13 01:55:00|17511.9|17507.9|17510.9|17506.9|17520.4|17516.4|17508.9|17504.9|114
1649815200000|2022-04-13 02:00:00|17510.4|17506.4|17515.4|17511.4|17517.9|17513.9|17509.4|17505.4|133
1649815500000|2022-04-13 02:05:00|17516.4|17512.4|17521.4|17517.4|17522.4|17518.4|17513.9|17509.9|97
1649815800000|2022-04-13 02:10:00|17520.4|17516.4|17515.4|17511.4|17522.4|17518.4|17515.4|17511.4|75
1649816100000|2022-04-13 02:15:00|17516.9|17512.9|17516.9|17512.9|17518.4|17514.4|17509.4|17505.4|75
1649816400000|2022-04-13 02:20:00|17515.9|17511.9|17522.4|17518.4|17526.4|17522.4|17513.9|17509.9|124
1649816700000|2022-04-13 02:25:00|17521.9|17517.9|17523.4|17519.4|17524.4|17520.4|17519.4|17515.4|69
1649817000000|2022-04-13 02:30:00|17520.4|17516.4|17524.4|17520.4|17525.4|17521.4|17519.9|17515.9|69
1649817300000|2022-04-13 02:35:00|17523.9|17519.9|17521.4|17517.4|17523.9|17519.9|17517.4|17513.4|78
1649817600000|2022-04-13 02:40:00|17520.9|17516.9|17521.9|17517.9|17522.4|17518.4|17516.4|17512.4|115
1649817900000|2022-04-13 02:45:00|17522.4|17518.4|17526.9|17522.9|17530.4|17526.4|17522.4|17518.4|204
1649818200000|2022-04-13 02:50:00|17526.4|17522.4|17541.4|17537.4|17541.9|17537.9|17526.4|17522.4|203
1649818500000|2022-04-13 02:55:00|17540.4|17536.4|17538.9|17534.9|17540.9|17536.9|17538.9|17534.9|106
1649818800000|2022-04-13 03:00:00|17539.4|17535.4|17547.4|17543.4|17547.4|17543.4|17538.4|17534.4|161
1649819100000|2022-04-13 03:05:00|17546.4|17542.4|17547.9|17543.9|17549.9|17545.9|17544.9|17540.9|65
1649819400000|2022-04-13 03:10:00|17547.4|17543.4|17546.9|17542.9|17548.4|17544.4|17544.4|17540.4|53
1649819700000|2022-04-13 03:15:00|17548.4|17544.4|17552.4|17548.4|17552.4|17548.4|17546.9|17542.9|36
1649820000000|2022-04-13 03:20:00|17550.4|17546.4|17550.4|17546.4|17552.4|17548.4|17550.4|17546.4|57
1649820300000|2022-04-13 03:25:00|17549.9|17545.9|17548.4|17544.4|17549.9|17545.9|17544.4|17540.4|61
1649820600000|2022-04-13 03:30:00|17545.9|17541.9|17546.4|17542.4|17550.4|17546.4|17538.9|17534.9|239
1649820900000|2022-04-13 03:35:00|17546.9|17542.9|17558.4|17554.4|17560.9|17556.9|17546.9|17542.9|278
1649821200000|2022-04-13 03:40:00|17558.9|17554.9|17562.4|17558.4|17563.9|17559.9|17557.9|17553.9|352
1649821500000|2022-04-13 03:45:00|17561.9|17557.9|17597.9|17593.9|17598.4|17594.4|17552.4|17548.4|3558
1649821800000|2022-04-13 03:50:00|17598.4|17594.4|17610.9|17606.9|17622.9|17618.9|17596.9|17592.9|2023
1649822100000|2022-04-13 03:55:00|17611.4|17607.4|17621.4|17617.4|17624.4|17620.4|17610.9|17606.9|1117
1649822400000|2022-04-13 04:00:00|17622.4|17618.4|17614.9|17610.9|17634.4|17630.4|17614.9|17610.9|1484
1649822700000|2022-04-13 04:05:00|17615.4|17611.4|17622.9|17618.9|17628.4|17624.4|17613.9|17609.9|775
1649823000000|2022-04-13 04:10:00|17621.4|17617.4|17607.4|17603.4|17623.9|17619.9|17606.9|17602.9|556
1649823300000|2022-04-13 04:15:00|17606.4|17602.4|17600.4|17596.4|17612.9|17608.9|17595.4|17591.4|634
1649823600000|2022-04-13 04:20:00|17600.9|17596.9|17595.4|17591.4|17608.4|17604.4|17593.4|17589.4|705
1649823900000|2022-04-13 04:25:00|17595.9|17591.9|17583.9|17579.9|17595.9|17591.9|17576.4|17572.4|1501
1649824200000|2022-04-13 04:30:00|17583.4|17579.4|17556.9|17552.9|17585.9|17581.9|17545.4|17541.4|1593
1649824500000|2022-04-13 04:35:00|17555.9|17551.9|17543.4|17539.4|17561.4|17557.4|17541.9|17537.9|1033
1649824800000|2022-04-13 04:40:00|17542.9|17538.9|17525.9|17521.9|17543.9|17539.9|17524.9|17520.9|1037
1649825100000|2022-04-13 04:45:00|17526.4|17522.4|17529.7|17525.7|17546.2|17542.2|17521.2|17517.2|1079
1649825400000|2022-04-13 04:50:00|17529.4|17525.4|17528.9|17524.9|17538.4|17534.4|17526.4|17522.4|440
1649825700000|2022-04-13 04:55:00|17527.2|17523.2|17510.4|17506.4|17531.7|17527.7|17494.9|17490.9|857
1649826000000|2022-04-13 05:00:00|17510.9|17506.9|17522.2|17518.2|17523.9|17519.9|17504.4|17500.4|543
1649826300000|2022-04-13 05:05:00|17521.9|17517.9|17527.9|17523.9|17538.7|17534.7|17520.2|17516.2|892
1649826600000|2022-04-13 05:10:00|17527.7|17523.7|17512.2|17508.2|17531.2|17527.2|17507.7|17503.7|541
1649826900000|2022-04-13 05:15:00|17511.9|17507.9|17505.9|17501.9|17522.9|17518.9|17503.2|17499.2|659
1649827200000|2022-04-13 05:20:00|17505.2|17501.2|17516.7|17512.7|17526.9|17522.9|17503.4|17499.4|457
1649827500000|2022-04-13 05:25:00|17516.9|17512.9|17515.4|17511.4|17517.9|17513.9|17496.9|17492.9|810
1649827800000|2022-04-13 05:30:00|17515.7|17511.7|17520.7|17516.7|17524.4|17520.4|17501.2|17497.2|555
1649828100000|2022-04-13 05:35:00|17520.4|17516.4|17514.7|17510.7|17529.2|17525.2|17510.7|17506.7|437
1649828400000|2022-04-13 05:40:00|17514.9|17510.9|17512.9|17508.9|17523.2|17519.2|17509.9|17505.9|280
1649828700000|2022-04-13 05:45:00|17513.2|17509.2|17515.7|17511.7|17520.2|17516.2|17508.7|17504.7|323
1649829000000|2022-04-13 05:50:00|17515.9|17511.9|17514.2|17510.2|17523.2|17519.2|17508.2|17504.2|529
1649829300000|2022-04-13 05:55:00|17514.4|17510.4|17525.7|17521.7|17529.7|17525.7|17513.2|17509.2|348
1649829600000|2022-04-13 06:00:00|17525.9|17521.9|17530.4|17526.4|17534.9|17530.9|17518.4|17514.4|541
1649829900000|2022-04-13 06:05:00|17531.7|17527.7|17501.4|17497.4|17533.4|17529.4|17497.4|17493.4|779
1649830200000|2022-04-13 06:10:00|17501.7|17497.7|17480.2|17476.2|17505.9|17501.9|17479.7|17475.7|669
1649830500000|2022-04-13 06:15:00|17479.4|17475.4|17490.4|17486.4|17492.4|17488.4|17456.2|17452.2|807
1649830800000|2022-04-13 06:20:00|17490.2|17486.2|17492.7|17488.7|17503.9|17499.9|17484.9|17480.9|477
1649831100000|2022-04-13 06:25:00|17491.9|17487.9|17487.9|17483.9|17494.2|17490.2|17483.2|17479.2|377
1649831400000|2022-04-13 06:30:00|17487.7|17483.7|17469.4|17465.4|17495.7|17491.7|17462.4|17458.4|553
1649831700000|2022-04-13 06:35:00|17469.7|17465.7|17465.4|17461.4|17470.7|17466.7|17457.7|17453.7|535
1649832000000|2022-04-13 06:40:00|17465.2|17461.2|17435.9|17431.9|17472.4|17468.4|17435.9|17431.9|578
1649832300000|2022-04-13 06:45:00|17434.7|17430.7|17439.7|17435.7|17449.9|17445.9|17426.7|17422.7|1085
1649832600000|2022-04-13 06:50:00|17440.2|17436.2|17451.4|17447.4|17454.2|17450.2|17437.7|17433.7|1120
1649832900000|2022-04-13 06:55:00|17450.9|17446.9|17430.4|17426.4|17450.9|17446.9|17427.7|17423.7|587
1649833200000|2022-04-13 07:00:00|17430.7|17426.7|17448.7|17444.7|17463.4|17459.4|17397.9|17393.9|1607
1649833500000|2022-04-13 07:05:00|17448.9|17444.9|17441.4|17437.4|17453.2|17449.2|17431.9|17427.9|824
1649833800000|2022-04-13 07:10:00|17441.2|17437.2|17450.2|17446.2|17451.4|17447.4|17436.9|17432.9|589
1649834100000|2022-04-13 07:15:00|17449.9|17445.9|17449.7|17445.7|17458.4|17454.4|17439.4|17435.4|762
1649834400000|2022-04-13 07:20:00|17449.9|17445.9|17435.9|17431.9|17454.7|17450.7|17430.4|17426.4|540
1649834700000|2022-04-13 07:25:00|17435.4|17431.4|17442.7|17438.7|17449.4|17445.4|17424.9|17420.9|389
1649835000000|2022-04-13 07:30:00|17442.9|17438.9|17427.4|17423.4|17443.9|17439.9|17420.2|17416.2|656
1649835300000|2022-04-13 07:35:00|17427.7|17423.7|17447.4|17443.4|17452.2|17448.2|17423.2|17419.2|453
1649835600000|2022-04-13 07:40:00|17446.9|17442.9|17471.7|17467.7|17474.4|17470.4|17443.4|17439.4|586
1649835900000|2022-04-13 07:45:00|17472.4|17468.4|17475.2|17471.2|17482.7|17478.7|17468.4|17464.4|472
1649836200000|2022-04-13 07:50:00|17475.4|17471.4|17467.9|17463.9|17481.4|17477.4|17460.4|17456.4|450
1649836500000|2022-04-13 07:55:00|17468.7|17464.7|17453.2|17449.2|17468.9|17464.9|17446.9|17442.9|523
1649836800000|2022-04-13 08:00:00|17453.4|17449.4|17455.2|17451.2|17474.7|17470.7|17448.9|17444.9|351
1649837100000|2022-04-13 08:05:00|17455.4|17451.4|17456.4|17452.4|17468.7|17464.7|17452.4|17448.4|500
1649837400000|2022-04-13 08:10:00|17456.2|17452.2|17450.7|17446.7|17459.7|17455.7|17444.4|17440.4|438
1649837700000|2022-04-13 08:15:00|17450.9|17446.9|17438.9|17434.9|17459.9|17455.9|17438.2|17434.2|287
1649838000000|2022-04-13 08:20:00|17438.7|17434.7|17461.4|17457.4|17464.2|17460.2|17434.7|17430.7|317
1649838300000|2022-04-13 08:25:00|17461.7|17457.7|17455.9|17451.9|17463.2|17459.2|17447.7|17443.7|242
1649838600000|2022-04-13 08:30:00|17455.4|17451.4|17464.4|17460.4|17477.4|17473.4|17444.4|17440.4|422
1649838900000|2022-04-13 08:35:00|17464.7|17460.7|17467.2|17463.2|17475.7|17471.7|17457.7|17453.7|392
1649839200000|2022-04-13 08:40:00|17467.4|17463.4|17481.9|17477.9|17482.9|17478.9|17464.9|17460.9|334
1649839500000|2022-04-13 08:45:00|17482.2|17478.2|17489.9|17485.9|17500.2|17496.2|17479.7|17475.7|594
1649839800000|2022-04-13 08:50:00|17489.7|17485.7|17474.4|17470.4|17490.2|17486.2|17471.2|17467.2|502
1649840100000|2022-04-13 08:55:00|17474.7|17470.7|17482.7|17478.7|17484.9|17480.9|17457.7|17453.7|950
1649840400000|2022-04-13 09:00:00|17483.7|17479.7|17476.9|17472.9|17490.4|17486.4|17469.9|17465.9|602
1649840700000|2022-04-13 09:05:00|17476.7|17472.7|17484.7|17480.7|17490.9|17486.9|17472.2|17468.2|746
1649841000000|2022-04-13 09:10:00|17485.7|17481.7|17498.4|17494.4|17504.7|17500.7|17483.4|17479.4|954
1649841300000|2022-04-13 09:15:00|17498.7|17494.7|17487.9|17483.9|17501.4|17497.4|17483.4|17479.4|629
1649841600000|2022-04-13 09:20:00|17487.7|17483.7|17487.4|17483.4|17492.4|17488.4|17481.4|17477.4|543
1649841900000|2022-04-13 09:25:00|17488.4|17484.4|17471.7|17467.7|17495.4|17491.4|17470.2|17466.2|680
1649842200000|2022-04-13 09:30:00|17471.4|17467.4|17460.2|17456.2|17480.4|17476.4|17447.7|17443.7|1498
1649842500000|2022-04-13 09:35:00|17460.7|17456.7|17451.4|17447.4|17471.7|17467.7|17446.4|17442.4|1443
1649842800000|2022-04-13 09:40:00|17452.4|17448.4|17448.4|17444.4|17459.4|17455.4|17446.7|17442.7|1200
1649843100000|2022-04-13 09:45:00|17448.7|17444.7|17459.9|17455.9|17465.9|17461.9|17443.2|17439.2|2006
1649843400000|2022-04-13 09:50:00|17460.2|17456.2|17457.7|17453.7|17461.7|17457.7|17451.9|17447.9|1511
1649843700000|2022-04-13 09:55:00|17457.9|17453.9|17447.7|17443.7|17458.9|17454.9|17442.9|17438.9|2042
1649844000000|2022-04-13 10:00:00|17447.9|17443.9|17456.2|17452.2|17458.2|17454.2|17442.7|17438.7|187
1649844300000|2022-04-13 10:05:00|17456.4|17452.4|17447.7|17443.7|17458.4|17454.4|17445.2|17441.2|122
1649844600000|2022-04-13 10:10:00|17453.2|17435.2|17462.5|17444.5|17464.9|17446.9|17453.2|17435.2|10289026
1649844900000|2022-04-13 10:15:00|17462.3|17444.3|17454.9|17436.9|17467.8|17449.8|17450.1|17432.1|0
1649845200000|2022-04-13 10:20:00|17455.3|17437.3|17450.1|17432.1|17465.2|17447.2|17449.8|17431.8|0
1649845500000|2022-04-13 10:25:00|17450.5|17432.5|17451.2|17433.2|17458.7|17440.7|17449.4|17431.4|0
1649845800000|2022-04-13 10:30:00|17451|17433|17468|17450|17468|17450|17450.8|17432.8|0
1649846100000|2022-04-13 10:35:00|17468.4|17450.4|17475.9|17457.9|17479.5|17461.5|17462.9|17444.9|0
1649846400000|2022-04-13 10:40:00|17476.9|17458.9|17468.2|17464.2|17478.2|17469.2|17450.9|17446.9|179
1649846700000|2022-04-13 10:45:00|17467.2|17463.2|17460.9|17456.9|17471.7|17467.7|17458.2|17454.2|45
1649847000000|2022-04-13 10:50:00|17461.4|17457.4|17470.9|17466.9|17472.7|17468.7|17460.2|17456.2|78
1649847300000|2022-04-13 10:55:00|17470.4|17466.4|17472.2|17468.2|17477.9|17473.9|17467.7|17463.7|74
1649847600000|2022-04-13 11:00:00|17472.4|17468.4|17465.2|17461.2|17474.9|17470.9|17462.2|17458.2|252
1649847900000|2022-04-13 11:05:00|17465.4|17461.4|17442.2|17438.2|17467.2|17463.2|17440.7|17436.7|410
1649848200000|2022-04-13 11:10:00|17443.4|17439.4|17444.2|17440.2|17450.4|17446.4|17439.2|17435.2|170
1649848500000|2022-04-13 11:15:00|17444.9|17440.9|17446.4|17442.4|17448.9|17444.9|17444.4|17440.4|143
1649848800000|2022-04-13 11:20:00|17445.4|17441.4|17444.4|17440.4|17451.9|17447.9|17442.4|17438.4|102
1649849100000|2022-04-13 11:25:00|17442.4|17438.4|17447.9|17443.9|17447.9|17443.9|17441.4|17437.4|55
1649849400000|2022-04-13 11:30:00|17448.9|17444.9|17426.4|17422.4|17454.9|17450.9|17422.9|17418.9|267
1649849700000|2022-04-13 11:35:00|17425.4|17421.4|17424.4|17420.4|17428.4|17424.4|17422.4|17418.4|107
1649850000000|2022-04-13 11:40:00|17423.4|17419.4|17410.4|17406.4|17424.4|17420.4|17410.4|17406.4|156
1649850300000|2022-04-13 11:45:00|17409.9|17405.9|17407.9|17403.9|17412.4|17408.4|17407.4|17403.4|85
1649850600000|2022-04-13 11:50:00|17409.9|17405.9|17382.9|17378.9|17409.9|17405.9|17382.4|17378.4|285
1649850900000|2022-04-13 11:55:00|17383.9|17379.9|17379.9|17375.9|17386.4|17382.4|17375.4|17371.4|186
1649851200000|2022-04-13 12:00:00|17379.4|17375.4|17363.4|17359.4|17379.9|17375.9|17361.4|17357.4|260
1649851500000|2022-04-13 12:05:00|17361.4|17357.4|17351.9|17347.9|17361.4|17357.4|17339.9|17335.9|331
1649851800000|2022-04-13 12:10:00|17351.4|17347.4|17356.4|17352.4|17359.9|17355.9|17348.9|17344.9|271
1649852100000|2022-04-13 12:15:00|17355.9|17351.9|17364.4|17360.4|17368.9|17364.9|17354.4|17350.4|79
1649852400000|2022-04-13 12:20:00|17363.4|17359.4|17352.9|17348.9|17366.9|17362.9|17346.4|17342.4|122
1649852700000|2022-04-13 12:25:00|17351.4|17347.4|17352.4|17348.4|17356.4|17352.4|17346.9|17342.9|89
1649853000000|2022-04-13 12:30:00|17343.9|17339.9|17353.9|17349.9|17361.4|17357.4|17328.9|17324.9|194
1649853300000|2022-04-13 12:35:00|17354.4|17350.4|17343.9|17339.9|17356.9|17352.9|17341.9|17337.9|86
1649853600000|2022-04-13 12:40:00|17342.9|17338.9|17347.9|17343.9|17353.9|17349.9|17341.4|17337.4|107
1649853900000|2022-04-13 12:45:00|17347.4|17343.4|17349.4|17345.4|17352.4|17348.4|17345.9|17341.9|81
1649854200000|2022-04-13 12:50:00|17345.9|17341.9|17353.9|17349.9|17353.9|17349.9|17344.9|17340.9|43
1649854500000|2022-04-13 12:55:00|17353.4|17349.4|17358.9|17354.9|17358.9|17354.9|17345.9|17341.9|76
1649854800000|2022-04-13 13:00:00|17353.9|17349.9|17362.4|17358.4|17362.4|17358.4|17349.9|17345.9|53
1649855100000|2022-04-13 13:05:00|17356.9|17352.9|17336.4|17332.4|17361.4|17357.4|17336.4|17332.4|55
1649855400000|2022-04-13 13:10:00|17337.4|17333.4|17352.4|17348.4|17353.4|17349.4|17337.4|17333.4|67
1649855700000|2022-04-13 13:15:00|17352.9|17348.9|17356.4|17352.4|17358.9|17354.9|17350.9|17346.9|31
1649856000000|2022-04-13 13:20:00|17358.4|17354.4|17356.9|17352.9|17364.9|17360.9|17353.9|17349.9|194
1649856300000|2022-04-13 13:25:00|17356.4|17352.4|17346.4|17342.4|17356.9|17352.9|17340.4|17336.4|119
1649856600000|2022-04-13 13:30:00|17347.4|17343.4|17367.4|17363.4|17378.9|17374.9|17344.9|17340.9|506
1649856900000|2022-04-13 13:35:00|17365.4|17361.4|17376.4|17372.4|17379.4|17375.4|17359.9|17355.9|329
1649857200000|2022-04-13 13:40:00|17376.9|17372.9|17376.9|17372.9|17390.9|17386.9|17372.9|17368.9|429
1649857500000|2022-04-13 13:45:00|17377.9|17373.9|17369.4|17365.4|17387.9|17383.9|17367.4|17363.4|242
1649857800000|2022-04-13 13:50:00|17368.4|17364.4|17369.9|17365.9|17373.9|17369.9|17360.9|17356.9|171
1649858100000|2022-04-13 13:55:00|17371.4|17367.4|17361.4|17357.4|17371.4|17367.4|17353.4|17349.4|190
1649858400000|2022-04-13 14:00:00|17362.4|17358.4|17358.4|17354.4|17374.4|17370.4|17343.9|17339.9|585
1649858700000|2022-04-13 14:05:00|17358.9|17354.9|17336.9|17332.9|17370.4|17366.4|17336.9|17332.9|248
1649859000000|2022-04-13 14:10:00|17336.4|17332.4|17337.4|17333.4|17343.4|17339.4|17330.4|17326.4|317
1649859300000|2022-04-13 14:15:00|17334.9|17330.9|17326.4|17322.4|17353.9|17349.9|17323.4|17319.4|409
1649859600000|2022-04-13 14:20:00|17325.4|17321.4|17308.9|17304.9|17327.9|17323.9|17307.4|17303.4|704
1649859900000|2022-04-13 14:25:00|17309.9|17305.9|17274.4|17270.4|17311.4|17307.4|17273.4|17269.4|622
1649860200000|2022-04-13 14:30:00|17276.4|17272.4|17284.4|17280.4|17306.9|17302.9|17272.9|17268.9|416
1649860500000|2022-04-13 14:35:00|17285.4|17281.4|17289.4|17285.4|17298.9|17294.9|17284.9|17280.9|385
1649860800000|2022-04-13 14:40:00|17288.9|17284.9|17299.9|17295.9|17299.9|17295.9|17276.4|17272.4|354
1649861100000|2022-04-13 14:45:00|17300.9|17296.9|17301.4|17297.4|17307.9|17303.9|17297.4|17293.4|303
1649861400000|2022-04-13 14:50:00|17301.9|17297.9|17318.4|17314.4|17328.9|17324.9|17301.9|17297.9|271
1649861700000|2022-04-13 14:55:00|17318.9|17314.9|17323.4|17319.4|17328.4|17324.4|17318.9|17314.9|238
1649862000000|2022-04-13 15:00:00|17322.9|17318.9|17347.4|17343.4|17349.9|17345.9|17320.9|17316.9|231
1649862300000|2022-04-13 15:05:00|17347.9|17343.9|17342.4|17338.4|17351.4|17347.4|17333.9|17329.9|311
1649862600000|2022-04-13 15:10:00|17341.9|17337.9|17350.9|17346.9|17352.4|17348.4|17340.9|17336.9|97
1649862900000|2022-04-13 15:15:00|17349.9|17345.9|17351.4|17347.4|17357.9|17353.9|17349.4|17345.4|187
1649863200000|2022-04-13 15:20:00|17352.4|17348.4|17351.9|17347.9|17354.9|17350.9|17348.4|17344.4|129
1649863500000|2022-04-13 15:25:00|17352.4|17348.4|17357.4|17353.4|17359.4|17355.4|17348.9|17344.9|181
1649863800000|2022-04-13 15:30:00|17356.4|17352.4|17356.9|17352.9|17367.9|17363.9|17353.9|17349.9|130
1649864100000|2022-04-13 15:35:00|17355.9|17351.9|17356.9|17352.9|17362.4|17358.4|17353.4|17349.4|86
1649864400000|2022-04-13 15:40:00|17356.4|17352.4|17356.9|17352.9|17358.9|17354.9|17350.9|17346.9|99
1649864700000|2022-04-13 15:45:00|17356.4|17352.4|17348.9|17344.9|17356.4|17352.4|17344.4|17340.4|120
1649865000000|2022-04-13 15:50:00|17347.9|17343.9|17341.9|17337.9|17347.9|17343.9|17340.4|17336.4|136
1649865300000|2022-04-13 15:55:00|17341.4|17337.4|17344.9|17340.9|17347.9|17343.9|17337.4|17333.4|58
1649865600000|2022-04-13 16:00:00|17344.4|17340.4|17342.9|17338.9|17344.4|17340.4|17335.9|17331.9|15
1649865900000|2022-04-13 16:05:00|17339.9|17335.9|17346.4|17342.4|17346.4|17342.4|17339.9|17335.9|21
1649866200000|2022-04-13 16:10:00|17343.9|17339.9|17332.4|17328.4|17347.4|17343.4|17331.9|17327.9|107
1649866500000|2022-04-13 16:15:00|17332.9|17328.9|17334.9|17330.9|17338.4|17334.4|17329.9|17325.9|170
1649866800000|2022-04-13 16:20:00|17333.9|17329.9|17336.9|17332.9|17340.4|17336.4|17331.9|17327.9|135
1649867100000|2022-04-13 16:25:00|17342.4|17338.4|17333.4|17329.4|17344.9|17340.9|17333.4|17329.4|99
1649867400000|2022-04-13 16:30:00|17335.9|17331.9|17344.4|17340.4|17345.9|17341.9|17334.9|17330.9|96
1649867700000|2022-04-13 16:35:00|17347.4|17343.4|17347.4|17343.4|17350.4|17346.4|17346.4|17342.4|40
1649868000000|2022-04-13 16:40:00|17348.9|17344.9|17355.9|17351.9|17357.9|17353.9|17348.9|17344.9|61
1649868300000|2022-04-13 16:45:00|17356.9|17352.9|17350.9|17346.9|17357.4|17353.4|17350.4|17346.4|68
1649868600000|2022-04-13 16:50:00|17354.4|17350.4|17351.9|17347.9|17356.4|17352.4|17349.4|17345.4|61
1649868900000|2022-04-13 16:55:00|17352.4|17348.4|17341.9|17337.9|17352.4|17348.4|17341.9|17337.9|26
1649869200000|2022-04-13 17:00:00|17345.4|17341.4|17347.4|17343.4|17354.9|17350.9|17344.4|17340.4|69
1649869500000|2022-04-13 17:05:00|17348.4|17344.4|17354.4|17350.4|17358.4|17354.4|17347.9|17343.9|102
1649869800000|2022-04-13 17:10:00|17355.4|17351.4|17356.4|17352.4|17360.4|17356.4|17350.9|17346.9|83
1649870100000|2022-04-13 17:15:00|17354.9|17350.9|17359.9|17355.9|17364.9|17360.9|17354.9|17350.9|69
1649870400000|2022-04-13 17:20:00|17364.4|17360.4|17363.9|17359.9|17366.9|17362.9|17362.9|17358.9|41
1649870700000|2022-04-13 17:25:00|17365.9|17361.9|17356.9|17352.9|17365.9|17361.9|17355.9|17351.9|108
1649871000000|2022-04-13 17:30:00|17356.4|17352.4|17351.9|17347.9|17359.4|17355.4|17351.9|17347.9|72
1649871300000|2022-04-13 17:35:00|17351.4|17347.4|17346.9|17342.9|17352.9|17348.9|17342.4|17338.4|51
1649871600000|2022-04-13 17:40:00|17342.4|17338.4|17341.9|17337.9|17344.9|17340.9|17338.9|17334.9|12
1649871900000|2022-04-13 17:45:00|17343.9|17339.9|17343.9|17339.9|17344.9|17340.9|17340.9|17336.9|40
1649872200000|2022-04-13 17:50:00|17341.9|17337.9|17338.9|17334.9|17343.9|17339.9|17338.9|17334.9|13
1649872500000|2022-04-13 17:55:00|17339.4|17335.4|17351.4|17347.4|17351.4|17347.4|17336.9|17332.9|14
1649872800000|2022-04-13 18:00:00|17353.4|17349.4|17349.4|17345.4|17353.4|17349.4|17349.4|17345.4|26
1649873100000|2022-04-13 18:05:00|17353.9|17349.9|17358.4|17354.4|17361.9|17357.9|17351.4|17347.4|38
1649873400000|2022-04-13 18:10:00|17353.9|17349.9|17350.9|17346.9|17353.9|17349.9|17342.9|17338.9|31
1649873700000|2022-04-13 18:15:00|17349.9|17345.9|17353.4|17349.4|17353.4|17349.4|17347.9|17343.9|24
1649874000000|2022-04-13 18:20:00|17353.9|17349.9|17360.9|17356.9|17360.9|17356.9|17353.9|17349.9|28
1649874300000|2022-04-13 18:25:00|17363.9|17359.9|17351.4|17347.4|17363.9|17359.9|17350.4|17346.4|43
1649874600000|2022-04-13 18:30:00|17352.4|17348.4|17343.4|17339.4|17352.4|17348.4|17343.4|17339.4|40
1649874900000|2022-04-13 18:35:00|17344.9|17340.9|17346.9|17342.9|17348.9|17344.9|17341.9|17337.9|26
1649875200000|2022-04-13 18:40:00|17347.4|17343.4|17356.4|17352.4|17357.4|17353.4|17347.4|17343.4|41
1649875500000|2022-04-13 18:45:00|17356.9|17352.9|17366.9|17362.9|17366.9|17362.9|17355.9|17351.9|67
1649875800000|2022-04-13 18:50:00|17366.4|17362.4|17363.9|17359.9|17370.4|17366.4|17363.9|17359.9|67
1649876100000|2022-04-13 18:55:00|17362.9|17358.9|17358.9|17354.9|17366.9|17362.9|17358.9|17354.9|10
1649876400000|2022-04-13 19:00:00|17358.4|17354.4|17353.9|17349.9|17359.4|17355.4|17348.4|17344.4|26
1649876700000|2022-04-13 19:05:00|17357.4|17353.4|17366.4|17362.4|17366.4|17362.4|17357.4|17353.4|14
1649877000000|2022-04-13 19:10:00|17365.4|17361.4|17362.4|17358.4|17366.9|17362.9|17361.9|17357.9|40
1649877300000|2022-04-13 19:15:00|17361.4|17357.4|17365.4|17361.4|17366.9|17362.9|17357.4|17353.4|48
1649877600000|2022-04-13 19:20:00|17364.9|17360.9|17366.4|17362.4|17368.4|17364.4|17364.9|17360.9|28
1649877900000|2022-04-13 19:25:00|17367.4|17363.4|17365.9|17361.9|17369.4|17365.4|17363.9|17359.9|22
1649878200000|2022-04-13 19:30:00|17367.4|17363.4|17371.4|17367.4|17374.4|17370.4|17366.4|17362.4|38
1649878500000|2022-04-13 19:35:00|17371.9|17367.9|17370.4|17366.4|17372.9|17368.9|17364.4|17360.4|31
1649878800000|2022-04-13 19:40:00|17371.9|17367.9|17376.4|17372.4|17376.4|17372.4|17368.4|17364.4|22
1649879100000|2022-04-13 19:45:00|17375.9|17371.9|17381.4|17377.4|17383.9|17379.9|17373.9|17369.9|74
1649879400000|2022-04-13 19:50:00|17377.4|17373.4|17366.9|17362.9|17377.4|17373.4|17364.4|17360.4|63
1649879700000|2022-04-13 19:55:00|17366.4|17362.4|17372.4|17368.4|17373.9|17369.9|17362.9|17358.9|57
1649880000000|2022-04-13 20:00:00|17376.4|17372.4|17360.9|17356.9|17376.4|17372.4|17360.4|17356.4|41
1649880300000|2022-04-13 20:05:00|17361.4|17357.4|17362.9|17358.9|17364.4|17360.4|17360.9|17356.9|22
1649880600000|2022-04-13 20:10:00|17367.4|17363.4|17363.9|17359.9|17367.4|17363.4|17363.9|17359.9|5
1649880900000|2022-04-13 20:15:00|17362.9|17358.9|17368.4|17364.4|17368.4|17364.4|17362.9|17358.9|9
1649881200000|2022-04-13 20:20:00|17367.9|17363.9|17370.4|17366.4|17370.4|17366.4|17367.9|17363.9|12
1649881500000|2022-04-13 20:25:00|17367.9|17363.9|17365.9|17361.9|17370.9|17366.9|17365.9|17361.9|21
1649882100000|2022-04-13 20:35:00|17367.4|17363.4|17367.4|17363.4|17369.4|17365.4|17367.4|17363.4|5
1649882400000|2022-04-13 20:40:00|17367.9|17363.9|17367.9|17363.9|17369.9|17365.9|17366.9|17362.9|11
1649882700000|2022-04-13 20:45:00|17365.4|17361.4|17364.4|17360.4|17368.4|17364.4|17361.4|17357.4|59
1649883000000|2022-04-13 20:50:00|17366.4|17362.4|17364.4|17360.4|17366.4|17362.4|17360.9|17356.9|54
1649883300000|2022-04-13 20:55:00|17361.4|17357.4|17362.9|17358.9|17365.4|17361.4|17361.4|17357.4|11
1649884200000|2022-04-13 21:10:00|17369.9|17351.9|17369.9|17351.9|17369.9|17351.9|17369.9|17351.9|10350636
1649884500000|2022-04-13 21:15:00|17369.8|17351.8|17370.5|17352.5|17370.5|17352.5|17369.7|17351.7|0
1649884800000|2022-04-13 21:20:00|17371.4|17353.4|17372.5|17354.5|17372.8|17354.8|17371.4|17353.4|0
1649885100000|2022-04-13 21:25:00|17372.3|17354.3|17372.3|17354.3|17372.3|17354.3|17372.2|17354.2|0
1649885400000|2022-04-13 21:30:00|17372.4|17354.4|17372.4|17354.4|17372.4|17354.4|17372.4|17354.4|0
1649885700000|2022-04-13 21:35:00|17372.5|17354.5|17372.6|17354.6|17372.6|17354.6|17372.5|17354.5|0
1649886300000|2022-04-13 21:45:00|17372.5|17354.5|17372.3|17354.3|17372.5|17354.5|17372|17354|0
1649886600000|2022-04-13 21:50:00|17372.5|17354.5|17372.4|17354.4|17372.5|17354.5|17372.4|17354.4|0
1649886900000|2022-04-13 21:55:00|17372.5|17354.5|17371.9|17353.9|17372.5|17354.5|17371.9|17353.9|0
1649887200000|2022-04-13 22:00:00|17370.3|17352.3|17370|17352|17373|17355|17369.3|17351.3|0
1649887500000|2022-04-13 22:05:00|17369.3|17351.3|17370|17352|17371.3|17353.3|17369.3|17351.3|0
1649887800000|2022-04-13 22:10:00|17370.3|17352.3|17370.6|17352.6|17370.6|17352.6|17369.3|17351.3|0
1649888100000|2022-04-13 22:15:00|17370|17352|17372|17354|17374.1|17356.1|17370|17352|0
1649888400000|2022-04-13 22:20:00|17372.3|17354.3|17370|17352|17373|17355|17370|17352|0
1649888700000|2022-04-13 22:25:00|17370.6|17352.6|17370.6|17352.6|17371.3|17353.3|17369.3|17351.3|0
1649889000000|2022-04-13 22:30:00|17371.3|17353.3|17375.5|17357.5|17376.1|17358.1|17370.6|17352.6|0
1649889300000|2022-04-13 22:35:00|17375.8|17357.8|17377.5|17359.5|17378.9|17360.9|17375.8|17357.8|0
1649889600000|2022-04-13 22:40:00|17377.8|17359.8|17378.2|17360.2|17379.6|17361.6|17377.5|17359.5|0
1649889900000|2022-04-13 22:45:00|17378.5|17360.5|17379.6|17361.6|17379.9|17361.9|17378.5|17360.5|0
1649890200000|2022-04-13 22:50:00|17379.2|17361.2|17380.9|17362.9|17380.9|17362.9|17378.9|17360.9|0
1649890500000|2022-04-13 22:55:00|17381.6|17363.6|17386.5|17368.5|17386.5|17368.5|17379.6|17361.6|0
1649890800000|2022-04-13 23:00:00|17386.9|17368.9|17383.9|17365.9|17387.4|17369.4|17383.3|17365.3|0
1649891100000|2022-04-13 23:05:00|17384.3|17366.3|17382.9|17364.9|17384.3|17366.3|17381.6|17363.6|0
1649891400000|2022-04-13 23:10:00|17383.6|17365.6|17381.6|17363.6|17383.6|17365.6|17381.6|17363.6|0
1649891700000|2022-04-13 23:15:00|17381.9|17363.9|17384.3|17366.3|17385|17367|17381.9|17363.9|0
1649892000000|2022-04-13 23:20:00|17383.6|17365.6|17385.7|17367.7|17386.4|17368.4|17383.6|17365.6|0
1649892300000|2022-04-13 23:25:00|17385|17367|17378.1|17360.1|17385.3|17367.3|17377.4|17359.4|0
1649892600000|2022-04-13 23:30:00|17377.8|17359.8|17377.4|17359.4|17378.1|17360.1|17376.7|17358.7|0
1649892900000|2022-04-13 23:35:00|17378.1|17360.1|17376.1|17358.1|17378.1|17360.1|17375.4|17357.4|0
1649893200000|2022-04-13 23:40:00|17376.7|17358.7|17377.4|17359.4|17378.1|17360.1|17376.4|17358.4|0
1649893500000|2022-04-13 23:45:00|17377.8|17359.8|17377.4|17359.4|17380.2|17362.2|17376.1|17358.1|0
1649893800000|2022-04-13 23:50:00|17376.7|17358.7|17377.4|17359.4|17378.8|17360.8|17376.1|17358.1|0
1649894100000|2022-04-13 23:55:00|17378.1|17360.1|17376.7|17358.7|17378.8|17360.8|17376.1|17358.1|0
1649894400000|2022-04-14 00:00:00|17378.1|17360.1|17384.3|17366.3|17385|17367|17376.1|17358.1|0
1649894700000|2022-04-14 00:05:00|17385|17367|17388.4|17370.4|17390.5|17372.5|17381.6|17363.6|0
1649895000000|2022-04-14 00:10:00|17387.7|17369.7|17394.6|17376.6|17396.7|17378.7|17386.7|17368.7|0
1649895300000|2022-04-14 00:15:00|17395.3|17377.3|17395.7|17377.7|17396.4|17378.4|17386.4|17368.4|0
1649895600000|2022-04-14 00:20:00|17396.1|17378.1|17398.6|17380.6|17399.6|17381.6|17391.9|17373.9|0
1649895900000|2022-04-14 00:25:00|17398.8|17380.8|17400.1|17382.1|17401.1|17383.1|17396.6|17378.6|0
1649896200000|2022-04-14 00:30:00|17400.5|17382.5|17404.9|17386.9|17405.5|17387.5|17399.6|17381.6|0
1649896500000|2022-04-14 00:35:00|17405.2|17387.2|17402.7|17384.7|17405.2|17387.2|17401.6|17383.6|0
1649896800000|2022-04-14 00:40:00|17402.5|17384.5|17397.9|17379.9|17402.5|17384.5|17397.2|17379.2|0
1649897100000|2022-04-14 00:45:00|17397.7|17379.7|17402.1|17384.1|17402.7|17384.7|17397.7|17379.7|0
1649897400000|2022-04-14 00:50:00|17402|17384|17404.5|17386.5|17404.5|17386.5|17402|17384|0
1649897700000|2022-04-14 00:55:00|17404.2|17386.2|17392.5|17374.5|17404.2|17386.2|17392.1|17374.1|0
1649898000000|2022-04-14 01:00:00|17392.1|17374.1|17379.5|17375.5|17396|17392|17370|17366|265
1649898300000|2022-04-14 01:05:00|17379|17375|17380.5|17376.5|17382.5|17378.5|17376.5|17372.5|99
1649898600000|2022-04-14 01:10:00|17381.5|17377.5|17379.5|17375.5|17385.5|17381.5|17379|17375|68
1649898900000|2022-04-14 01:15:00|17380|17376|17388|17384|17388|17384|17380|17376|69
1649899200000|2022-04-14 01:20:00|17389|17385|17382|17378|17390|17386|17382|17378|67
1649899500000|2022-04-14 01:25:00|17383.5|17379.5|17393|17389|17395|17391|17383.5|17379.5|57
1649899800000|2022-04-14 01:30:00|17390.5|17386.5|17388|17384|17394.5|17390.5|17382.5|17378.5|94
1649900100000|2022-04-14 01:35:00|17389.5|17385.5|17389|17385|17393.5|17389.5|17387.5|17383.5|97
1649900400000|2022-04-14 01:40:00|17387.5|17383.5|17377.5|17373.5|17389.5|17385.5|17377.5|17373.5|66
1649900700000|2022-04-14 01:45:00|17376.5|17372.5|17392|17388|17392|17388|17376.5|17372.5|128
1649901000000|2022-04-14 01:50:00|17390.5|17386.5|17390.5|17386.5|17396.5|17392.5|17385|17381|66
1649901300000|2022-04-14 01:55:00|17393.5|17389.5|17393.5|17389.5|17398.5|17394.5|17392|17388|52
1649901600000|2022-04-14 02:00:00|17395.5|17391.5|17393|17389|17396|17392|17391.5|17387.5|48
1649901900000|2022-04-14 02:05:00|17393.5|17389.5|17398.5|17394.5|17399|17395|17386.5|17382.5|133
1649902200000|2022-04-14 02:10:00|17398|17394|17397|17393|17402.5|17398.5|17395.5|17391.5|77
1649902500000|2022-04-14 02:15:00|17399|17395|17400.5|17396.5|17403|17399|17395|17391|53
1649902800000|2022-04-14 02:20:00|17399.5|17395.5|17396.5|17392.5|17400|17396|17395|17391|35
1649903100000|2022-04-14 02:25:00|17395.5|17391.5|17397.5|17393.5|17399.5|17395.5|17395.5|17391.5|36
1649903400000|2022-04-14 02:30:00|17397|17393|17398|17394|17398|17394|17393.5|17389.5|19
1649903700000|2022-04-14 02:35:00|17397.5|17393.5|17399.5|17395.5|17401.5|17397.5|17395.5|17391.5|141
1649904000000|2022-04-14 02:40:00|17400.5|17396.5|17396|17392|17401.5|17397.5|17396|17392|35
1649904300000|2022-04-14 02:45:00|17395.5|17391.5|17398.5|17394.5|17399|17395|17393.5|17389.5|48
1649904600000|2022-04-14 02:50:00|17399|17395|17399.5|17395.5|17403|17399|17397.5|17393.5|49
1649904900000|2022-04-14 02:55:00|17400.5|17396.5|17401|17397|17403|17399|17398|17394|31
1649905200000|2022-04-14 03:00:00|17398.5|17394.5|17396.5|17392.5|17400.5|17396.5|17396|17392|136
1649905500000|2022-04-14 03:05:00|17397.5|17393.5|17387.5|17383.5|17397.5|17393.5|17382.5|17378.5|65
1649905800000|2022-04-14 03:10:00|17390|17386|17386|17382|17390|17386|17385|17381|47
1649906100000|2022-04-14 03:15:00|17386.5|17382.5|17397.5|17393.5|17397.5|17393.5|17386.5|17382.5|17
1649906400000|2022-04-14 03:20:00|17395.5|17391.5|17386|17382|17395.5|17391.5|17385.5|17381.5|59
1649906700000|2022-04-14 03:25:00|17387.5|17383.5|17386|17382|17388.5|17384.5|17386|17382|42
1649907000000|2022-04-14 03:30:00|17385.5|17381.5|17391|17387|17393|17389|17380|17376|226
1649907300000|2022-04-14 03:35:00|17391.5|17387.5|17386|17382|17393|17389|17386|17382|93
1649907600000|2022-04-14 03:40:00|17387.5|17383.5|17399.5|17395.5|17399.5|17395.5|17387|17383|85
1649907900000|2022-04-14 03:45:00|17400|17396|17406.5|17402.5|17409|17405|17395.5|17391.5|502
1649908200000|2022-04-14 03:50:00|17405.5|17401.5|17409.5|17405.5|17410|17406|17400.5|17396.5|348
1649908500000|2022-04-14 03:55:00|17408|17404|17432.5|17428.5|17435.5|17431.5|17407|17403|765
1649908800000|2022-04-14 04:00:00|17431|17427|17432.5|17428.5|17439|17435|17430.5|17426.5|251
1649909100000|2022-04-14 04:05:00|17431.5|17427.5|17437|17433|17441.5|17437.5|17430|17426|207
1649909400000|2022-04-14 04:10:00|17437.5|17433.5|17436.5|17432.5|17439.5|17435.5|17432|17428|74
1649909700000|2022-04-14 04:15:00|17438.5|17434.5|17437.5|17433.5|17440.5|17436.5|17433|17429|75
1649910000000|2022-04-14 04:20:00|17436.5|17432.5|17442.5|17438.5|17443|17439|17436.5|17432.5|56
1649910300000|2022-04-14 04:25:00|17442|17438|17447.5|17443.5|17457.5|17453.5|17441|17437|214
1649910600000|2022-04-14 04:30:00|17450|17446|17454.5|17450.5|17458.5|17454.5|17450|17446|190
1649910900000|2022-04-14 04:35:00|17455.5|17451.5|17461.5|17457.5|17462.5|17458.5|17453|17449|178
1649911200000|2022-04-14 04:40:00|17460.5|17456.5|17461|17457|17466.5|17462.5|17456.5|17452.5|158
1649911500000|2022-04-14 04:45:00|17460.8|17456.8|17467|17463|17467|17463|17459.8|17455.8|149
1649911800000|2022-04-14 04:50:00|17466.8|17462.8|17462.8|17458.8|17468.3|17464.3|17459|17455|169
1649912100000|2022-04-14 04:55:00|17462|17458|17448.8|17444.8|17462.8|17458.8|17448.8|17444.8|90
1649912400000|2022-04-14 05:00:00|17448.3|17444.3|17444|17440|17460.5|17456.5|17444|17440|183
1649912700000|2022-04-14 05:05:00|17443.8|17439.8|17451.8|17447.8|17452.5|17448.5|17442.5|17438.5|72
1649913000000|2022-04-14 05:10:00|17452.5|17448.5|17455.5|17451.5|17456.3|17452.3|17449|17445|85
1649913300000|2022-04-14 05:15:00|17455.8|17451.8|17449|17445|17463.8|17459.8|17448.8|17444.8|140
1649913600000|2022-04-14 05:20:00|17449.3|17445.3|17453|17449|17455.3|17451.3|17449.3|17445.3|53
1649913900000|2022-04-14 05:25:00|17453.3|17449.3|17454.8|17450.8|17456.3|17452.3|17449.3|17445.3|52
1649914200000|2022-04-14 05:30:00|17455.5|17451.5|17449.3|17445.3|17457|17453|17448|17444|95
1649914500000|2022-04-14 05:35:00|17449.5|17445.5|17459.8|17455.8|17464.5|17460.5|17449|17445|118
1649914800000|2022-04-14 05:40:00|17459.3|17455.3|17436.3|17432.3|17459.3|17455.3|17436.3|17432.3|218
1649915100000|2022-04-14 05:45:00|17436.8|17432.8|17435.8|17431.8|17448.5|17444.5|17435.8|17431.8|63
1649915400000|2022-04-14 05:50:00|17436.3|17432.3|17441|17437|17441|17437|17435.5|17431.5|91
1649915700000|2022-04-14 05:55:00|17441.3|17437.3|17430.8|17426.8|17453.8|17449.8|17430.8|17426.8|32
1649916000000|2022-04-14 06:00:00|17430.5|17426.5|17434.8|17430.8|17441|17437|17426.8|17422.8|49
1649916300000|2022-04-14 06:05:00|17435|17431|17433.8|17429.8|17438.8|17434.8|17428.5|17424.5|57
1649916600000|2022-04-14 06:10:00|17434|17430|17428.5|17424.5|17437.5|17433.5|17424.3|17420.3|25
1649916900000|2022-04-14 06:15:00|17428.3|17424.3|17443|17439|17444.5|17440.5|17424.3|17420.3|43
1649917200000|2022-04-14 06:20:00|17443.3|17439.3|17442.8|17438.8|17447.3|17443.3|17436.5|17432.5|79
1649917500000|2022-04-14 06:25:00|17442.5|17438.5|17435.8|17431.8|17444.5|17440.5|17434|17430|46
1649917800000|2022-04-14 06:30:00|17435.3|17431.3|17428.8|17424.8|17439.3|17435.3|17428.3|17424.3|76
1649918100000|2022-04-14 06:35:00|17429.3|17425.3|17427|17423|17431.5|17427.5|17424.5|17420.5|60
1649918400000|2022-04-14 06:40:00|17426.8|17422.8|17428.5|17424.5|17432.5|17428.5|17423.3|17419.3|38
1649918700000|2022-04-14 06:45:00|17428.8|17424.8|17416.8|17412.8|17431|17427|17416.8|17412.8|113
1649919000000|2022-04-14 06:50:00|17417.3|17413.3|17414.5|17410.5|17421.3|17417.3|17413.3|17409.3|75
1649919300000|2022-04-14 06:55:00|17414.3|17410.3|17414.8|17410.8|17416.5|17412.5|17411.3|17407.3|41
1649919600000|2022-04-14 07:00:00|17416.5|17412.5|17411.5|17407.5|17416.5|17412.5|17400.8|17396.8|136
1649919900000|2022-04-14 07:05:00|17411.3|17407.3|17394.5|17390.5|17412.5|17408.5|17393.5|17389.5|151
1649920200000|2022-04-14 07:10:00|17394.3|17390.3|17372|17368|17397|17393|17369.5|17365.5|358
1649920500000|2022-04-14 07:15:00|17372.5|17368.5|17378.3|17374.3|17379.8|17375.8|17364.3|17360.3|383
1649920800000|2022-04-14 07:20:00|17378.5|17374.5|17397|17393|17398.5|17394.5|17373.5|17369.5|182
1649921100000|2022-04-14 07:25:00|17397.3|17393.3|17405.8|17401.8|17407.5|17403.5|17395|17391|186
1649921400000|2022-04-14 07:30:00|17405.5|17401.5|17394|17390|17405.5|17401.5|17393.3|17389.3|79
1649921700000|2022-04-14 07:35:00|17394.3|17390.3|17380.3|17376.3|17395|17391|17378.8|17374.8|100
1649922000000|2022-04-14 07:40:00|17380.8|17376.8|17356|17352|17382|17378|17353.5|17349.5|530
1649922300000|2022-04-14 07:45:00|17355.5|17351.5|17373.3|17369.3|17375.8|17371.8|17343|17339|557
1649922600000|2022-04-14 07:50:00|17373.5|17369.5|17373|17369|17374.8|17370.8|17368|17364|95
1649922900000|2022-04-14 07:55:00|17372.8|17368.8|17376.5|17372.5|17378.3|17374.3|17368|17364|61
1649923200000|2022-04-14 08:00:00|17376.3|17372.3|17368.3|17364.3|17379|17375|17365.8|17361.8|78
1649923500000|2022-04-14 08:05:00|17368|17364|17381.5|17377.5|17388.5|17384.5|17368|17364|99
1649923800000|2022-04-14 08:10:00|17381.8|17377.8|17369.8|17365.8|17382.5|17378.5|17368.8|17364.8|110
1649924100000|2022-04-14 08:15:00|17370|17366|17376|17372|17379|17375|17364.5|17360.5|130
1649924400000|2022-04-14 08:20:00|17376.3|17372.3|17373.3|17369.3|17380.5|17376.5|17373.3|17369.3|44
1649924700000|2022-04-14 08:25:00|17373.5|17369.5|17363.3|17359.3|17373.5|17369.5|17356.8|17352.8|184
1649925000000|2022-04-14 08:30:00|17363|17359|17359.8|17355.8|17365|17361|17356.3|17352.3|68
1649925300000|2022-04-14 08:35:00|17359.5|17355.5|17356.3|17352.3|17360.3|17356.3|17354.3|17350.3|50
1649925600000|2022-04-14 08:40:00|17355.3|17351.3|17364|17360|17369|17365|17355|17351|48
1649925900000|2022-04-14 08:45:00|17363.8|17359.8|17364.5|17360.5|17367|17363|17358.3|17354.3|33
1649926200000|2022-04-14 08:50:00|17364.8|17360.8|17369.5|17365.5|17371.3|17367.3|17364.5|17360.5|36
1649926500000|2022-04-14 08:55:00|17369.3|17365.3|17368|17364|17369.5|17365.5|17364.8|17360.8|29
1649926800000|2022-04-14 09:00:00|17367.8|17363.8|17360.3|17356.3|17368.8|17364.8|17359.8|17355.8|61
1649927100000|2022-04-14 09:05:00|17360.8|17356.8|17366.5|17362.5|17373|17369|17356.3|17352.3|114
1649927400000|2022-04-14 09:10:00|17366.3|17362.3|17370.8|17366.8|17376.3|17372.3|17355.8|17351.8|117
1649927700000|2022-04-14 09:15:00|17371|17367|17374|17370|17376.8|17372.8|17368.5|17364.5|41
1649928000000|2022-04-14 09:20:00|17373.8|17369.8|17376.5|17372.5|17376.8|17372.8|17371|17367|31
1649928300000|2022-04-14 09:25:00|17376.8|17372.8|17373|17369|17377|17373|17366.8|17362.8|72
1649928600000|2022-04-14 09:30:00|17373.3|17369.3|17373.5|17369.5|17376|17372|17370.5|17366.5|96
1649928900000|2022-04-14 09:35:00|17374|17370|17372.3|17368.3|17379.8|17375.8|17372|17368|100
1649929200000|2022-04-14 09:40:00|17373.5|17369.5|17375.5|17371.5|17379.5|17375.5|17372.5|17368.5|64
1649929500000|2022-04-14 09:45:00|17375.8|17371.8|17376.8|17372.8|17381.8|17377.8|17374.8|17370.8|107
1649929800000|2022-04-14 09:50:00|17376.5|17372.5|17368.8|17364.8|17376.5|17372.5|17355.8|17351.8|200
1649930100000|2022-04-14 09:55:00|17368.5|17364.5|17379.3|17375.3|17379.5|17375.5|17365|17361|227
1649930400000|2022-04-14 10:00:00|17378.8|17374.8|17385|17381|17385.5|17381.5|17373.3|17369.3|91
1649930700000|2022-04-14 10:05:00|17384.8|17380.8|17383.8|17379.8|17385.8|17381.8|17378|17374|39
1649931000000|2022-04-14 10:10:00|17388.8|17370.8|17383|17365|17392|17374|17378|17360|10337611
1649931300000|2022-04-14 10:15:00|17383.4|17365.4|17387.6|17369.6|17388.6|17370.6|17382.8|17364.8|0
1649931600000|2022-04-14 10:20:00|17387.2|17369.2|17387.9|17369.9|17391.3|17373.3|17384.7|17366.7|0
1649931900000|2022-04-14 10:25:00|17388.8|17370.8|17383.5|17365.5|17390.5|17372.5|17380.3|17362.3|0
1649932200000|2022-04-14 10:30:00|17383.9|17365.9|17374.7|17356.7|17388.3|17370.3|17371.9|17353.9|0
1649932500000|2022-04-14 10:35:00|17374.5|17356.5|17375|17357|17379.7|17361.7|17372.5|17354.5|0
1649932800000|2022-04-14 10:40:00|17375.4|17357.4|17380|17376|17383.3|17379.3|17373.5|17357|39
1649933100000|2022-04-14 10:45:00|17379.5|17375.5|17369|17365|17380.8|17376.8|17369|17365|70
1649933400000|2022-04-14 10:50:00|17369.8|17365.8|17382.3|17378.3|17382.3|17378.3|17368.3|17364.3|45
1649933700000|2022-04-14 10:55:00|17382.8|17378.8|17385.5|17381.5|17386.3|17382.3|17381.5|17377.5|11
1649934000000|2022-04-14 11:00:00|17385.3|17381.3|17396.5|17392.5|17398|17394|17383|17379|25
1649934300000|2022-04-14 11:05:00|17396.8|17392.8|17390.3|17386.3|17398|17394|17389|17385|20
1649934600000|2022-04-14 11:10:00|17390|17386|17389|17385|17392.8|17388.8|17388.3|17384.3|4
1649934900000|2022-04-14 11:15:00|17386.5|17382.5|17385|17381|17386.5|17382.5|17385|17381|2
1649935200000|2022-04-14 11:20:00|17380|17376|17376.5|17372.5|17380.5|17376.5|17372|17368|58
1649935500000|2022-04-14 11:25:00|17373|17369|17373.5|17369.5|17379.5|17375.5|17371.5|17367.5|100
1649935800000|2022-04-14 11:30:00|17372|17368|17375.5|17371.5|17375.5|17371.5|17372|17368|6
1649936100000|2022-04-14 11:35:00|17376.5|17372.5|17381|17377|17383.5|17379.5|17375.5|17371.5|28
1649936400000|2022-04-14 11:40:00|17383.5|17379.5|17371.5|17367.5|17385|17381|17371.5|17367.5|60
1649936700000|2022-04-14 11:45:00|17380|17376|17378|17374|17382|17378|17376.5|17372.5|11
1649937000000|2022-04-14 11:50:00|17376|17372|17369.5|17365.5|17376|17372|17363|17359|135
1649937300000|2022-04-14 11:55:00|17364.5|17360.5|17370|17366|17372.5|17368.5|17364.5|17360.5|46
1649937600000|2022-04-14 12:00:00|17367.5|17363.5|17372.5|17368.5|17374|17370|17367.5|17363.5|53
1649937900000|2022-04-14 12:05:00|17372|17368|17379.5|17375.5|17379.5|17375.5|17372|17368|38
1649938200000|2022-04-14 12:10:00|17378.5|17374.5|17376.5|17372.5|17383.5|17379.5|17376.5|17372.5|13
1649938500000|2022-04-14 12:15:00|17375|17371|17378|17374|17378.5|17374.5|17372|17368|51
1649938800000|2022-04-14 12:20:00|17377|17373|17380.5|17376.5|17381|17377|17377|17373|42
1649939100000|2022-04-14 12:25:00|17380|17376|17379.5|17375.5|17383|17379|17379.5|17375.5|29
1649939400000|2022-04-14 12:30:00|17381|17377|17370.5|17366.5|17381|17377|17365|17361|82
1649939700000|2022-04-14 12:35:00|17371|17367|17359.5|17355.5|17371|17367|17359.5|17355.5|104
1649940000000|2022-04-14 12:40:00|17360|17356|17360.5|17356.5|17362|17358|17353.5|17349.5|92
1649940300000|2022-04-14 12:45:00|17361.5|17357.5|17356|17352|17365.5|17361.5|17354|17350|99
1649940600000|2022-04-14 12:50:00|17353.5|17349.5|17356.5|17352.5|17358|17354|17353.5|17349.5|19
1649940900000|2022-04-14 12:55:00|17357|17353|17355.5|17351.5|17360.5|17356.5|17355.5|17351.5|15
1649941200000|2022-04-14 13:00:00|17355|17351|17360|17356|17360|17356|17354|17350|31
1649941500000|2022-04-14 13:05:00|17359.5|17355.5|17354|17350|17362|17358|17354|17350|45
1649941800000|2022-04-14 13:10:00|17355.5|17351.5|17349.5|17345.5|17356|17352|17349.5|17345.5|124
1649942100000|2022-04-14 13:15:00|17350.5|17346.5|17348.5|17344.5|17351.5|17347.5|17347.5|17343.5|104
1649942400000|2022-04-14 13:20:00|17349|17345|17351.5|17347.5|17353|17349|17348|17344|70
1649942700000|2022-04-14 13:25:00|17352.5|17348.5|17351.5|17347.5|17358.5|17354.5|17351.5|17347.5|81
1649943000000|2022-04-14 13:30:00|17357|17353|17360|17356|17360|17356|17344|17340|400
1649943300000|2022-04-14 13:35:00|17361|17357|17353|17349|17369|17365|17345|17341|376
1649943600000|2022-04-14 13:40:00|17354|17350|17325|17321|17354|17350|17325|17321|448
1649943900000|2022-04-14 13:45:00|17324|17320|17323|17319|17331.5|17327.5|17315.5|17311.5|389
1649944200000|2022-04-14 13:50:00|17322.5|17318.5|17312|17308|17322.5|17318.5|17304.5|17300.5|242
1649944500000|2022-04-14 13:55:00|17313|17309|17310|17306|17316.5|17312.5|17305.5|17301.5|135
1649944800000|2022-04-14 14:00:00|17312|17308|17332.5|17328.5|17337.5|17333.5|17311.5|17307.5|210
1649945100000|2022-04-14 14:05:00|17331|17327|17296|17292|17332.5|17328.5|17291|17287|522
1649945400000|2022-04-14 14:10:00|17294.5|17290.5|17298.5|17294.5|17303|17299|17289.5|17285.5|176
1649945700000|2022-04-14 14:15:00|17297.5|17293.5|17301|17297|17305.5|17301.5|17291|17287|163
1649946000000|2022-04-14 14:20:00|17295.5|17291.5|17304.5|17300.5|17310.5|17306.5|17295.5|17291.5|125
1649946300000|2022-04-14 14:25:00|17302.5|17298.5|17301|17297|17308|17304|17298|17294|40
1649946600000|2022-04-14 14:30:00|17299|17295|17311|17307|17311.5|17307.5|17296|17292|79
1649946900000|2022-04-14 14:35:00|17310.5|17306.5|17292|17288|17314|17310|17291.5|17287.5|57
1649947200000|2022-04-14 14:40:00|17295|17291|17298.5|17294.5|17303.5|17299.5|17290.5|17286.5|134
1649947500000|2022-04-14 14:45:00|17297.5|17293.5|17297.5|17293.5|17304|17300|17293|17289|108
1649947800000|2022-04-14 14:50:00|17296.5|17292.5|17294|17290|17297|17293|17290.5|17286.5|90
1649948100000|2022-04-14 14:55:00|17295|17291|17303|17299|17305|17301|17295|17291|109
1649948400000|2022-04-14 15:00:00|17302.5|17298.5|17316.5|17312.5|17316.5|17312.5|17298.5|17294.5|121
1649948700000|2022-04-14 15:05:00|17314|17310|17317.5|17313.5|17319|17315|17303.5|17299.5|162
1649949000000|2022-04-14 15:10:00|17315.5|17311.5|17320|17316|17329.5|17325.5|17314.5|17310.5|223
1649949300000|2022-04-14 15:15:00|17318|17314|17318|17314|17324.5|17320.5|17314.5|17310.5|42
1649949600000|2022-04-14 15:20:00|17320|17316|17330|17326|17330|17326|17309.5|17305.5|61
1649949900000|2022-04-14 15:25:00|17329.5|17325.5|17335.5|17331.5|17337.5|17333.5|17328|17324|78
1649950200000|2022-04-14 15:30:00|17332|17328|17330.5|17326.5|17337|17333|17327.5|17323.5|106
1649950500000|2022-04-14 15:35:00|17325|17321|17321.5|17317.5|17326.5|17322.5|17319|17315|45
1649950800000|2022-04-14 15:40:00|17320.5|17316.5|17311|17307|17323|17319|17306.5|17302.5|43
1649951100000|2022-04-14 15:45:00|17309.5|17305.5|17312|17308|17315|17311|17307|17303|26
1649951400000|2022-04-14 15:50:00|17307|17303|17300.5|17296.5|17307.5|17303.5|17299|17295|87
1649951700000|2022-04-14 15:55:00|17298.5|17294.5|17305.5|17301.5|17309.5|17305.5|17298.5|17294.5|19
1649952000000|2022-04-14 16:00:00|17302|17298|17307|17303|17310.5|17306.5|17300.5|17296.5|22
1649952300000|2022-04-14 16:05:00|17305|17301|17323|17319|17323|17319|17303.5|17299.5|120
1649952600000|2022-04-14 16:10:00|17318|17314|17303|17299|17320.5|17316.5|17303|17299|62
1649952900000|2022-04-14 16:15:00|17308|17304|17307.5|17303.5|17308|17304|17301.5|17297.5|24
1649953200000|2022-04-14 16:20:00|17306|17302|17311.5|17307.5|17312.5|17308.5|17303.5|17299.5|24
1649953500000|2022-04-14 16:25:00|17311|17307|17301.5|17297.5|17311.5|17307.5|17301.5|17297.5|59
1649953800000|2022-04-14 16:30:00|17302.5|17298.5|17304|17300|17305|17301|17301|17297|28
1649954100000|2022-04-14 16:35:00|17302.5|17298.5|17299|17295|17303.5|17299.5|17298.5|17294.5|32
1649954400000|2022-04-14 16:40:00|17298.5|17294.5|17294|17290|17303.5|17299.5|17293.5|17289.5|99
1649954700000|2022-04-14 16:45:00|17293|17289|17296.5|17292.5|17296.5|17292.5|17290.5|17286.5|82
1649955000000|2022-04-14 16:50:00|17295|17291|17297|17293|17297.5|17293.5|17294.5|17290.5|106
1649955300000|2022-04-14 16:55:00|17296|17292|17306.5|17302.5|17307|17303|17296|17292|169
1649955600000|2022-04-14 17:00:00|17307|17303|17307|17303|17311.5|17307.5|17302|17298|85
1649955900000|2022-04-14 17:05:00|17306|17302|17297|17293|17306|17302|17297|17293|50
1649956200000|2022-04-14 17:10:00|17300|17296|17296|17292|17306.5|17302.5|17296|17292|110
1649956500000|2022-04-14 17:15:00|17295|17291|17296.5|17292.5|17298|17294|17291.5|17287.5|49
1649956800000|2022-04-14 17:20:00|17297.5|17293.5|17295.5|17291.5|17297.5|17293.5|17292.5|17288.5|16
1649957100000|2022-04-14 17:25:00|17296|17292|17294|17290|17296|17292|17292|17288|19
1649957400000|2022-04-14 17:30:00|17297|17293|17305|17301|17305|17301|17291.5|17287.5|24
1649957700000|2022-04-14 17:35:00|17307.5|17303.5|17306.5|17302.5|17312|17308|17305.5|17301.5|43
1649958000000|2022-04-14 17:40:00|17307|17303|17312.5|17308.5|17312.5|17308.5|17307|17303|17
1649958300000|2022-04-14 17:45:00|17314.5|17310.5|17320|17316|17320|17316|17314.5|17310.5|59
1649958600000|2022-04-14 17:50:00|17321.5|17317.5|17316.5|17312.5|17321.5|17317.5|17315|17311|23
1649958900000|2022-04-14 17:55:00|17318.5|17314.5|17327.5|17323.5|17328|17324|17317.5|17313.5|88
1649959200000|2022-04-14 18:00:00|17327|17323|17334|17330|17338.5|17334.5|17325.5|17321.5|99
1649959500000|2022-04-14 18:05:00|17336.5|17332.5|17327|17323|17338|17334|17327|17323|85
1649959800000|2022-04-14 18:10:00|17328.5|17324.5|17330|17326|17332.5|17328.5|17328.5|17324.5|21
1649960100000|2022-04-14 18:15:00|17335|17331|17329|17325|17336.5|17332.5|17329|17325|22
1649960400000|2022-04-14 18:20:00|17325.5|17321.5|17317.5|17313.5|17325.5|17321.5|17317.5|17313.5|21
1649960700000|2022-04-14 18:25:00|17319|17315|17325|17321|17325.5|17321.5|17314.5|17310.5|32
1649961000000|2022-04-14 18:30:00|17326.5|17322.5|17318.5|17314.5|17331|17327|17315|17311|47
1649961300000|2022-04-14 18:35:00|17320|17316|17316.5|17312.5|17321|17317|17315|17311|33
1649961600000|2022-04-14 18:40:00|17315|17311|17318|17314|17320|17316|17310|17306|22
1649961900000|2022-04-14 18:45:00|17319|17315|17319|17315|17322|17318|17313.5|17309.5|30
1649962200000|2022-04-14 18:50:00|17318|17314|17300|17296|17318.5|17314.5|17300|17296|37
1649962500000|2022-04-14 18:55:00|17301.5|17297.5|17296.5|17292.5|17301.5|17297.5|17296|17292|64
1649962800000|2022-04-14 19:00:00|17298|17294|17299|17295|17301|17297|17291.5|17287.5|28
1649963100000|2022-04-14 19:05:00|17298.5|17294.5|17291.5|17287.5|17299|17295|17291|17287|28
1649963400000|2022-04-14 19:10:00|17291|17287|17291.5|17287.5|17292|17288|17288|17284|33
1649963700000|2022-04-14 19:15:00|17293.5|17289.5|17302.5|17298.5|17308.5|17304.5|17293.5|17289.5|97
1649964000000|2022-04-14 19:20:00|17303.5|17299.5|17302.5|17298.5|17309|17305|17302.5|17298.5|54
1649964300000|2022-04-14 19:25:00|17303.5|17299.5|17301.5|17297.5|17306|17302|17300|17296|33
1649964600000|2022-04-14 19:30:00|17302|17298|17294|17290|17302|17298|17293.5|17289.5|40
1649964900000|2022-04-14 19:35:00|17295.5|17291.5|17291|17287|17299|17295|17291|17287|24
1649965200000|2022-04-14 19:40:00|17290.5|17286.5|17304|17300|17304|17300|17289|17285|71
1649965500000|2022-04-14 19:45:00|17305|17301|17300|17296|17305|17301|17294|17290|134
1649965800000|2022-04-14 19:50:00|17298.5|17294.5|17290|17286|17298.5|17294.5|17284|17280|167
1649966100000|2022-04-14 19:55:00|17290.5|17286.5|17282|17278|17291|17287|17281|17277|223
1649966400000|2022-04-14 20:00:00|17286.5|17282.5|17283.5|17279.5|17286.5|17282.5|17281.5|17277.5|37
1649966700000|2022-04-14 20:05:00|17280.5|17276.5|17282|17278|17282.5|17278.5|17280.5|17276.5|9
1649967600000|2022-04-14 20:20:00|17284|17280|17283.5|17279.5|17284|17280|17283.5|17279.5|6
1649967900000|2022-04-14 20:25:00|17283|17279|17284|17280|17284.5|17280.5|17281|17277|21
1649968200000|2022-04-14 20:30:00|17284.5|17280.5|17284.5|17280.5|17284.5|17280.5|17284.5|17280.5|2
1649968500000|2022-04-14 20:35:00|17285.5|17281.5|17285.5|17281.5|17285.5|17281.5|17285.5|17281.5|1
1649968800000|2022-04-14 20:40:00|17283.5|17279.5|17283.5|17279.5|17283.5|17279.5|17283.5|17279.5|2
1649969100000|2022-04-14 20:45:00|17282.5|17278.5|17280|17276|17285.5|17281.5|17280|17276|92
1649969400000|2022-04-14 20:50:00|17280.5|17276.5|17280|17276|17280.5|17276.5|17280|17276|3
1649969700000|2022-04-14 20:55:00|17279.5|17275.5|17284|17280|17284|17280|17279.5|17275.5|18
1649970000000|2022-04-14 21:00:00|17281.5|17277.5|17280.5|17276.5|17281.5|17277.5|17280|17276|4
1649984400000|2022-04-15 01:00:00|17309|17305|17317|17313|17348.5|17344.5|17302|17298|147
1649984700000|2022-04-15 01:05:00|17316|17312|17309.5|17305.5|17316|17312|17308.5|17304.5|38
1649985000000|2022-04-15 01:10:00|17305.5|17301.5|17294|17290|17310.5|17306.5|17294|17290|83
1649985300000|2022-04-15 01:15:00|17291.5|17287.5|17298|17294|17302.5|17298.5|17290.5|17286.5|51
1649985600000|2022-04-15 01:20:00|17296|17292|17303|17299|17306|17302|17295|17291|28
1649985900000|2022-04-15 01:25:00|17295|17291|17282.5|17278.5|17295|17291|17276.5|17272.5|21
1649986200000|2022-04-15 01:30:00|17280.5|17276.5|17291.5|17287.5|17291.5|17287.5|17277.5|17273.5|46
1649986500000|2022-04-15 01:35:00|17289.5|17285.5|17291.5|17287.5|17294|17290|17289.5|17285.5|24
1649986800000|2022-04-15 01:40:00|17289|17285|17289|17285|17289.5|17285.5|17288|17284|9
1649987100000|2022-04-15 01:45:00|17291.5|17287.5|17295|17291|17295|17291|17291.5|17287.5|11
1649987400000|2022-04-15 01:50:00|17300|17296|17301.5|17297.5|17302|17298|17298|17294|38
1649987700000|2022-04-15 01:55:00|17298|17294|17297.5|17293.5|17298|17294|17296.5|17292.5|9
1649988000000|2022-04-15 02:00:00|17298|17294|17293|17289|17298|17294|17291.5|17287.5|24
1649988300000|2022-04-15 02:05:00|17291|17287|17289.5|17285.5|17291|17287|17287|17283|71
1649988600000|2022-04-15 02:10:00|17290.5|17286.5|17287.5|17283.5|17290.5|17286.5|17286|17282|19
1649988900000|2022-04-15 02:15:00|17285.5|17281.5|17280.5|17276.5|17285.5|17281.5|17279.5|17275.5|30
1649989200000|2022-04-15 02:20:00|17283|17279|17291.5|17287.5|17291.5|17287.5|17271.5|17267.5|126
1649989500000|2022-04-15 02:25:00|17285.5|17281.5|17283|17279|17291.5|17287.5|17277|17273|102
1649989800000|2022-04-15 02:30:00|17283.5|17279.5|17282.5|17278.5|17286|17282|17282|17278|17
1649990100000|2022-04-15 02:35:00|17281.5|17277.5|17285|17281|17285|17281|17280|17276|21
1649990400000|2022-04-15 02:40:00|17284|17280|17282.5|17278.5|17285.5|17281.5|17280.5|17276.5|27
1649990700000|2022-04-15 02:45:00|17283.5|17279.5|17296|17292|17296|17292|17283.5|17279.5|5
1649991000000|2022-04-15 02:50:00|17288|17284|17296|17292|17296|17292|17284|17280|11
1649991300000|2022-04-15 02:55:00|17297|17293|17290.5|17286.5|17297|17293|17286.5|17282.5|16
1649991600000|2022-04-15 03:00:00|17281|17277|17280|17276|17281|17277|17280|17276|6
1649991900000|2022-04-15 03:05:00|17279|17275|17282|17278|17283|17279|17276.5|17272.5|51
1649992200000|2022-04-15 03:10:00|17279|17275|17280.5|17276.5|17282|17278|17278|17274|31
1649992500000|2022-04-15 03:15:00|17280|17276|17280.5|17276.5|17281|17277|17280|17276|13
1649992800000|2022-04-15 03:20:00|17279.5|17275.5|17280.5|17276.5|17281.5|17277.5|17279.5|17275.5|26
1649993100000|2022-04-15 03:25:00|17279|17275|17280.5|17276.5|17280.5|17276.5|17277|17273|31
1649993400000|2022-04-15 03:30:00|17281.5|17277.5|17283.5|17279.5|17283.5|17279.5|17279.5|17275.5|14
1649993700000|2022-04-15 03:35:00|17286|17282|17285.5|17281.5|17287.5|17283.5|17283.5|17279.5|15
1649994000000|2022-04-15 03:40:00|17285|17281|17283|17279|17286|17282|17279|17275|53
1649994300000|2022-04-15 03:45:00|17281|17277|17287|17283|17315|17311|17281|17277|337
1649994600000|2022-04-15 03:50:00|17284|17280|17285.5|17281.5|17287.5|17283.5|17278.5|17274.5|190
1649994900000|2022-04-15 03:55:00|17284.5|17280.5|17276.5|17272.5|17286|17282|17271|17267|235
1649995200000|2022-04-15 04:00:00|17279|17275|17279|17275|17279|17275|17269.5|17265.5|112
1649995500000|2022-04-15 04:05:00|17280.5|17276.5|17278.5|17274.5|17284.5|17280.5|17278|17274|52
1649995800000|2022-04-15 04:10:00|17276.5|17272.5|17282|17278|17282.5|17278.5|17276.5|17272.5|30
1649996100000|2022-04-15 04:15:00|17280|17276|17281.5|17277.5|17286|17282|17280|17276|32
1649996400000|2022-04-15 04:20:00|17280.5|17276.5|17280.5|17276.5|17283.5|17279.5|17279.5|17275.5|35
1649996700000|2022-04-15 04:25:00|17282|17278|17279.5|17275.5|17284|17280|17279|17275|40
1649997000000|2022-04-15 04:30:00|17280.5|17276.5|17282.5|17278.5|17284|17280|17279|17275|39
1649997300000|2022-04-15 04:35:00|17284|17280|17282.5|17278.5|17286.5|17282.5|17281|17277|42
1649997600000|2022-04-15 04:40:00|17283|17279|17288.5|17284.5|17288.5|17284.5|17283|17279|15
1649997900000|2022-04-15 04:45:00|17286.8|17282.8|17287|17283|17289.5|17285.5|17283.5|17279.5|34
1649998200000|2022-04-15 04:50:00|17286.8|17282.8|17281|17277|17286.8|17282.8|17280.8|17276.8|13
1649998500000|2022-04-15 04:55:00|17281.3|17277.3|17281.8|17277.8|17283.8|17279.8|17278.5|17274.5|48
1649998800000|2022-04-15 05:00:00|17281.5|17277.5|17281.3|17277.3|17286|17282|17278.5|17274.5|52
1649999100000|2022-04-15 05:05:00|17281|17277|17285.3|17281.3|17285.5|17281.5|17280.8|17276.8|47
1649999400000|2022-04-15 05:10:00|17285.5|17281.5|17284.5|17280.5|17286.3|17282.3|17281.8|17277.8|13
1649999700000|2022-04-15 05:15:00|17284.3|17280.3|17275.3|17271.3|17284.3|17280.3|17274.3|17270.3|67
1650000000000|2022-04-15 05:20:00|17275|17271|17279.8|17275.8|17282|17278|17271.8|17267.8|119
1650000300000|2022-04-15 05:25:00|17278.3|17274.3|17279|17275|17279.8|17275.8|17277.8|17273.8|19
1650000600000|2022-04-15 05:30:00|17278.8|17274.8|17277.8|17273.8|17282|17278|17277.3|17273.3|32
1650000900000|2022-04-15 05:35:00|17278.8|17274.8|17278.3|17274.3|17280.5|17276.5|17274.5|17270.5|16
1650001200000|2022-04-15 05:40:00|17278|17274|17278.8|17274.8|17281.5|17277.5|17275.8|17271.8|19
1650001500000|2022-04-15 05:45:00|17278.5|17274.5|17271|17267|17278.5|17274.5|17269|17265|77
1650001800000|2022-04-15 05:50:00|17270.8|17266.8|17268.3|17264.3|17270.8|17266.8|17263|17259|106
1650002100000|2022-04-15 05:55:00|17266.3|17262.3|17264.8|17260.8|17268.8|17264.8|17264|17260|56
1650002400000|2022-04-15 06:00:00|17265|17261|17260.8|17256.8|17266.3|17262.3|17259|17255|84
1650002700000|2022-04-15 06:05:00|17260.5|17256.5|17268.3|17264.3|17268.5|17264.5|17259|17255|12
1650003000000|2022-04-15 06:10:00|17268|17264|17285.8|17281.8|17286|17282|17266.3|17262.3|50
1650003300000|2022-04-15 06:15:00|17285.5|17281.5|17289.5|17285.5|17290.8|17286.8|17284.3|17280.3|56
1650003600000|2022-04-15 06:20:00|17289.8|17285.8|17290|17286|17296|17292|17287|17283|71
1650003900000|2022-04-15 06:25:00|17289.8|17285.8|17286|17282|17289.8|17285.8|17286|17282|11
1650004200000|2022-04-15 06:30:00|17286.3|17282.3|17289.5|17285.5|17291.3|17287.3|17284.8|17280.8|28
1650004500000|2022-04-15 06:35:00|17289.8|17285.8|17287.3|17283.3|17290.5|17286.5|17285.3|17281.3|23
1650004800000|2022-04-15 06:40:00|17287.5|17283.5|17291.5|17287.5|17291.5|17287.5|17287.5|17283.5|8
1650005100000|2022-04-15 06:45:00|17291.3|17287.3|17286.8|17282.8|17291.5|17287.5|17285.3|17281.3|12
1650005400000|2022-04-15 06:50:00|17286.5|17282.5|17288.3|17284.3|17292.8|17288.8|17286.5|17282.5|62
1650005700000|2022-04-15 06:55:00|17288.8|17284.8|17283.3|17279.3|17290|17286|17283.3|17279.3|18
1650006000000|2022-04-15 07:00:00|17283|17279|17276.5|17272.5|17283.3|17279.3|17275.5|17271.5|23
1650006300000|2022-04-15 07:05:00|17276.8|17272.8|17274.3|17270.3|17279.5|17275.5|17274|17270|11
1650006600000|2022-04-15 07:10:00|17274|17270|17272.8|17268.8|17275.3|17271.3|17272.8|17268.8|19
1650006900000|2022-04-15 07:15:00|17273.3|17269.3|17269.5|17265.5|17273.8|17269.8|17269.5|17265.5|35
1650007200000|2022-04-15 07:20:00|17269.8|17265.8|17274.5|17270.5|17274.5|17270.5|17269|17265|16
1650007500000|2022-04-15 07:25:00|17274.3|17270.3|17272.8|17268.8|17274.3|17270.3|17272.8|17268.8|5
1650007800000|2022-04-15 07:30:00|17272.5|17268.5|17268.8|17264.8|17272.5|17268.5|17265.5|17261.5|34
1650008100000|2022-04-15 07:35:00|17268.5|17264.5|17269.8|17265.8|17269.8|17265.8|17265|17261|9
1650008400000|2022-04-15 07:40:00|17267.8|17263.8|17264.8|17260.8|17268.5|17264.5|17264.8|17260.8|13
1650008700000|2022-04-15 07:45:00|17264.5|17260.5|17263.5|17259.5|17267.3|17263.3|17262.3|17258.3|15
1650009000000|2022-04-15 07:50:00|17263.3|17259.3|17255.3|17251.3|17264|17260|17254.3|17250.3|66
1650009300000|2022-04-15 07:55:00|17255|17251|17250.3|17246.3|17255.5|17251.5|17250.3|17246.3|58
1650009600000|2022-04-15 08:00:00|17250|17246|17249.5|17245.5|17252.8|17248.8|17248.8|17244.8|55
1650009900000|2022-04-15 08:05:00|17249.3|17245.3|17248.5|17244.5|17249.3|17245.3|17243|17239|159
1650010200000|2022-04-15 08:10:00|17248.3|17244.3|17243|17239|17248.3|17244.3|17240.3|17236.3|80
1650010500000|2022-04-15 08:15:00|17242.8|17238.8|17244.5|17240.5|17247|17243|17240.3|17236.3|79
1650010800000|2022-04-15 08:20:00|17244|17240|17243.3|17239.3|17247|17243|17241.3|17237.3|59
1650011100000|2022-04-15 08:25:00|17242.8|17238.8|17243|17239|17243|17239|17239|17235|41
1650011400000|2022-04-15 08:30:00|17243.5|17239.5|17251|17247|17251.8|17247.8|17243.3|17239.3|59
1650011700000|2022-04-15 08:35:00|17251.3|17247.3|17245.8|17241.8|17251.3|17247.3|17242|17238|61
1650012000000|2022-04-15 08:40:00|17246|17242|17245.8|17241.8|17247|17243|17245.3|17241.3|8
1650012300000|2022-04-15 08:45:00|17246|17242|17247|17243|17248.3|17244.3|17245.3|17241.3|25
1650012600000|2022-04-15 08:50:00|17246.8|17242.8|17239.3|17235.3|17247|17243|17239|17235|32
1650012900000|2022-04-15 08:55:00|17239.8|17235.8|17250|17246|17250|17246|17239.8|17235.8|84
1650013200000|2022-04-15 09:00:00|17249.8|17245.8|17241.8|17237.8|17251.3|17247.3|17239.8|17235.8|44
1650013500000|2022-04-15 09:05:00|17242.5|17238.5|17243.3|17239.3|17244.3|17240.3|17240.5|17236.5|42
1650013800000|2022-04-15 09:10:00|17243|17239|17248.3|17244.3|17249|17245|17242.3|17238.3|22
1650014100000|2022-04-15 09:15:00|17248|17244|17250.3|17246.3|17253.3|17249.3|17247.8|17243.8|36
1650014400000|2022-04-15 09:20:00|17250|17246|17257.3|17253.3|17257.3|17253.3|17250|17246|20
1650014700000|2022-04-15 09:25:00|17257|17253|17249.5|17245.5|17257|17253|17248.8|17244.8|15
1650015000000|2022-04-15 09:30:00|17249.3|17245.3|17261.3|17257.3|17261.3|17257.3|17248.8|17244.8|87
1650015300000|2022-04-15 09:35:00|17261|17257|17259.8|17255.8|17261.8|17257.8|17257.8|17253.8|42
1650015600000|2022-04-15 09:40:00|17259.5|17255.5|17260.8|17256.8|17261.8|17257.8|17258.8|17254.8|18
1650015900000|2022-04-15 09:45:00|17260.5|17256.5|17248.8|17244.8|17266|17262|17248|17244|234
1650016200000|2022-04-15 09:50:00|17248.5|17244.5|17252.3|17248.3|17256|17252|17247.8|17243.8|251
1650016500000|2022-04-15 09:55:00|17251.5|17247.5|17258.8|17254.8|17264.3|17260.3|17251|17247|72
1650016800000|2022-04-15 10:00:00|17260.3|17256.3|17268.3|17264.3|17270.3|17266.3|17260.3|17256.3|56
1650017100000|2022-04-15 10:05:00|17270.5|17266.5|17275|17271|17280.5|17276.5|17270.3|17266.3|133
1650019200000|2022-04-15 10:40:00|17266.5|17262.5|17271.8|17267.8|17273.3|17269.3|17266.5|17262.5|0
1650019500000|2022-04-15 10:45:00|17272|17268|17276.8|17272.8|17277.8|17273.8|17271.8|17267.8|14
1650019800000|2022-04-15 10:50:00|17276|17272|17276.3|17272.3|17276.8|17272.8|17275.3|17271.3|14
1650020100000|2022-04-15 10:55:00|17276.5|17272.5|17276.3|17272.3|17276.5|17272.5|17275.3|17271.3|2
1650020400000|2022-04-15 11:00:00|17276.5|17272.5|17275.5|17271.5|17276.5|17272.5|17275.3|17271.3|2
1650020700000|2022-04-15 11:05:00|17276.3|17272.3|17275.8|17271.8|17276.3|17272.3|17275.5|17271.5|0
1650021000000|2022-04-15 11:10:00|17276.3|17272.3|17270.5|17266.5|17276.3|17272.3|17270.5|17266.5|8
1650021300000|2022-04-15 11:15:00|17270|17266|17272.5|17268.5|17274|17270|17270|17266|10
1650021600000|2022-04-15 11:20:00|17272|17268|17270|17266|17272|17268|17270|17266|12
1650021900000|2022-04-15 11:25:00|17272|17268|17272|17268|17272|17268|17272|17268|1
1650022200000|2022-04-15 11:30:00|17272.5|17268.5|17272.5|17268.5|17272.5|17268.5|17272.5|17268.5|1
1650022500000|2022-04-15 11:35:00|17273|17269|17272|17268|17273|17269|17272|17268|4
1650022800000|2022-04-15 11:40:00|17270.5|17266.5|17271.5|17267.5|17271.5|17267.5|17270|17266|4
1650023700000|2022-04-15 11:55:00|17274|17270|17268|17264|17274|17270|17268|17264|13
1650024000000|2022-04-15 12:00:00|17267.5|17263.5|17269.5|17265.5|17271|17267|17265.5|17261.5|43
1650024300000|2022-04-15 12:05:00|17265|17261|17267.5|17263.5|17270|17266|17265|17261|29
1650024600000|2022-04-15 12:10:00|17268.5|17264.5|17270|17266|17270|17266|17268.5|17264.5|7
1650024900000|2022-04-15 12:15:00|17267.5|17263.5|17267.5|17263.5|17271|17267|17267|17263|29
1650025200000|2022-04-15 12:20:00|17267|17263|17270|17266|17270|17266|17267|17263|16
1650025500000|2022-04-15 12:25:00|17268.5|17264.5|17268.5|17264.5|17268.5|17264.5|17268.5|17264.5|3
1650025800000|2022-04-15 12:30:00|17269.5|17265.5|17269.5|17265.5|17269.5|17265.5|17269.5|17265.5|1
1650028200000|2022-04-15 13:10:00|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|5
1650028500000|2022-04-15 13:15:00|||||||||1
1650029700000|2022-04-15 13:35:00|17274|17270|17274|17270|17274|17270|17274|17270|6
1650030000000|2022-04-15 13:40:00|17276|17272|17273|17269|17276|17272|17273|17269|24
1650030300000|2022-04-15 13:45:00|||||||||1
1650030600000|2022-04-15 13:50:00|17272|17268|17267|17263|17272|17268|17267|17263|3
1650030900000|2022-04-15 13:55:00|17262|17258|17257|17253|17262|17258|17254.5|17250.5|114
1650031200000|2022-04-15 14:00:00|17255.5|17251.5|17256.5|17252.5|17256.5|17252.5|17255.5|17251.5|7
1650031800000|2022-04-15 14:10:00|17260|17256|17263.5|17259.5|17263.5|17259.5|17260|17256|11
1650032100000|2022-04-15 14:15:00|17264.5|17260.5|17265.5|17261.5|17267|17263|17264.5|17260.5|7
1650032700000|2022-04-15 14:25:00|17267.5|17263.5|17266.5|17262.5|17268|17264|17266.5|17262.5|8
1650033000000|2022-04-15 14:30:00|17264.5|17260.5|17264.5|17260.5|17264.5|17260.5|17264.5|17260.5|13
1650033900000|2022-04-15 14:45:00|17262|17258|17264.5|17260.5|17265|17261|17262|17258|7
1650034500000|2022-04-15 14:55:00|17269|17265|17274.5|17270.5|17277.5|17273.5|17269|17265|63
1650034800000|2022-04-15 15:00:00|17272|17268|17273.5|17269.5|17273.5|17269.5|17272|17268|5
1650035700000|2022-04-15 15:15:00|17275.5|17271.5|17275.5|17271.5|17275.5|17271.5|17275.5|17271.5|1
1650036600000|2022-04-15 15:30:00|17276.5|17272.5|17277|17273|17277|17273|17276.5|17272.5|5
1650036900000|2022-04-15 15:35:00|17276.5|17272.5|17277|17273|17277|17273|17276.5|17272.5|3
1650037500000|2022-04-15 15:45:00|17276|17272|17277.5|17273.5|17277.5|17273.5|17274|17270|6
1650037800000|2022-04-15 15:50:00|17278.5|17274.5|17280.5|17276.5|17280.5|17276.5|17278.5|17274.5|15
1650038100000|2022-04-15 15:55:00|17278.5|17274.5|17278.5|17274.5|17278.5|17274.5|17277.5|17273.5|10
1650038400000|2022-04-15 16:00:00|17279|17275|17279|17275|17279|17275|17279|17275|2
1650038700000|2022-04-15 16:05:00|17279.5|17275.5|17277.5|17273.5|17279.5|17275.5|17277.5|17273.5|3
1650039000000|2022-04-15 16:10:00|||||||||5
1650040800000|2022-04-15 16:40:00|17280|17276|17280|17276|17280|17276|17280|17276|1
1650042900000|2022-04-15 17:15:00|17275.5|17271.5|17275.5|17271.5|17275.5|17271.5|17275.5|17271.5|2
1650043200000|2022-04-15 17:20:00|17273.5|17269.5|17262.5|17258.5|17273.5|17269.5|17262.5|17258.5|30
1650043500000|2022-04-15 17:25:00|17262|17258|17260.5|17256.5|17262|17258|17260.5|17256.5|8
1650043800000|2022-04-15 17:30:00|17260|17256|17259.5|17255.5|17260|17256|17259.5|17255.5|4
1650044100000|2022-04-15 17:35:00|17260.5|17256.5|17260.5|17256.5|17260.5|17256.5|17260.5|17256.5|1
1650044400000|2022-04-15 17:40:00|17271|17267|17271|17267|17271|17267|17271|17267|1
1650044700000|2022-04-15 17:45:00|17272|17268|17272|17268|17272|17268|17272|17268|0
1650045000000|2022-04-15 17:50:00|||||||||1
1650047400000|2022-04-15 18:30:00|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|2
1650048300000|2022-04-15 18:45:00|17269|17265|17272|17268|17272|17268|17269|17265|5
1650048600000|2022-04-15 18:50:00|||||||||1
1650048900000|2022-04-15 18:55:00|17269|17265|17266.5|17262.5|17269.5|17265.5|17266.5|17262.5|8
1650049200000|2022-04-15 19:00:00|17263.5|17259.5|17264.5|17260.5|17264.5|17260.5|17263.5|17259.5|4
1650049500000|2022-04-15 19:05:00|17261|17257|17264.5|17260.5|17264.5|17260.5|17261|17257|2
1650049800000|2022-04-15 19:10:00|17257.5|17253.5|17257.5|17253.5|17257.5|17253.5|17257.5|17253.5|2
1650050400000|2022-04-15 19:20:00|17252.5|17248.5|17252.5|17248.5|17252.5|17248.5|17252.5|17248.5|7
1650050700000|2022-04-15 19:25:00|17253.5|17249.5|17277|17273|17277|17273|17253.5|17249.5|59
1650051000000|2022-04-15 19:30:00|17277.5|17273.5|17277.5|17273.5|17278|17274|17274|17270|14
1650051300000|2022-04-15 19:35:00|17278|17274|17278.5|17274.5|17280.5|17276.5|17278|17274|6
1650052200000|2022-04-15 19:50:00|17268|17264|17268|17264|17268|17264|17268|17264|0
1650052500000|2022-04-15 19:55:00|||||||||1
1650052800000|2022-04-15 20:00:00|||||||||2
1650054600000|2022-04-15 20:30:00|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|17267.5|17263.5|5
1650055200000|2022-04-15 20:40:00|17272.5|17268.5|17268.5|17264.5|17275|17271|17265.5|17261.5|54
1650055500000|2022-04-15 20:45:00|17266.5|17262.5|17274|17270|17274|17270|17266.5|17262.5|61
1650055800000|2022-04-15 20:50:00|17269|17265|17263.5|17259.5|17274|17270|17262.5|17258.5|50
1650056100000|2022-04-15 20:55:00|17257.5|17253.5|17252.5|17248.5|17257.5|17253.5|17252.5|17248.5|7
1650232800000|2022-04-17 22:00:00|17241.9|17223.9|17249.8|17231.8|17251.2|17233.2|17241.9|17223.9|0
1650233100000|2022-04-17 22:05:00|17250.5|17232.5|17260.2|17242.2|17264.3|17246.3|17249.1|17231.1|0
1650233400000|2022-04-17 22:10:00|17260.9|17242.9|17262.9|17244.9|17265|17247|17254.6|17236.6|0
1650233700000|2022-04-17 22:15:00|17264.3|17246.3|17258.1|17240.1|17265|17247|17256.7|17238.7|0
1650234000000|2022-04-17 22:20:00|17257.7|17239.7|17242.9|17224.9|17257.7|17239.7|17242.2|17224.2|0
1650234300000|2022-04-17 22:25:00|17243.6|17225.6|17244.3|17226.3|17248.4|17230.4|17242.2|17224.2|0
1650234600000|2022-04-17 22:30:00|17245|17227|17237.4|17219.4|17249.1|17231.1|17236.7|17218.7|0
1650234900000|2022-04-17 22:35:00|17237.7|17219.7|17236.7|17218.7|17242.2|17224.2|17236|17218|0
1650235200000|2022-04-17 22:40:00|17237.4|17219.4|17238.1|17220.1|17239.4|17221.4|17231.8|17213.8|0
1650235500000|2022-04-17 22:45:00|17238.4|17220.4|17226.3|17208.3|17240.1|17222.1|17224.2|17206.2|0
1650235800000|2022-04-17 22:50:00|17227|17209|17233.2|17215.2|17233.2|17215.2|17226.3|17208.3|0
1650236100000|2022-04-17 22:55:00|17232.8|17214.8|17233.2|17215.2|17233.2|17215.2|17230.4|17212.4|0
1650236400000|2022-04-17 23:00:00|17233.9|17215.9|17227|17209|17234.6|17216.6|17227|17209|0
1650236700000|2022-04-17 23:05:00|17227.6|17209.6|17206.3|17188.3|17228.3|17210.3|17205.7|17187.7|0
1650237000000|2022-04-17 23:10:00|17205.7|17187.7|17207.7|17189.7|17211.2|17193.2|17204.3|17186.3|0
1650237300000|2022-04-17 23:15:00|17207|17189|17207.7|17189.7|17210.5|17192.5|17205.7|17187.7|0
1650237600000|2022-04-17 23:20:00|17207.4|17189.4|17201.7|17183.7|17208.4|17190.4|17198.9|17180.9|0
1650237900000|2022-04-17 23:25:00|17200.3|17182.3|17197.5|17179.5|17201.7|17183.7|17197.5|17179.5|0
1650238200000|2022-04-17 23:30:00|17198.2|17180.2|17203.4|17185.4|17204.5|17186.5|17197.5|17179.5|0
1650238500000|2022-04-17 23:35:00|17203.1|17185.1|17201|17183|17204.5|17186.5|17200.3|17182.3|0
1650238800000|2022-04-17 23:40:00|17201.3|17183.3|17199.6|17181.6|17203.8|17185.8|17198.2|17180.2|0
1650239100000|2022-04-17 23:45:00|17200.3|17182.3|17189.5|17171.5|17201.7|17183.7|17188.1|17170.1|0
1650239400000|2022-04-17 23:50:00|17189.8|17171.8|17186|17168|17193|17175|17186|17168|0
1650239700000|2022-04-17 23:55:00|17187.4|17169.4|17188.8|17170.8|17192.3|17174.3|17186|17168|0
1650240000000|2022-04-18 00:00:00|17188.1|17170.1|17189.5|17171.5|17191.2|17173.2|17184.3|17166.3|0
1650240300000|2022-04-18 00:05:00|17190.2|17172.2|17192.3|17174.3|17194.3|17176.3|17186.7|17168.7|0
1650240600000|2022-04-18 00:10:00|17193|17175|17193.1|17175.1|17195.2|17177.2|17190.9|17172.9|0
1650240900000|2022-04-18 00:15:00|17197.2|17179.2|17197.2|17179.2|17204.8|17186.8|17195.9|17177.9|0
1650241200000|2022-04-18 00:20:00|17196.5|17178.5|17198.6|17180.6|17199.3|17181.3|17195.9|17177.9|0
1650241500000|2022-04-18 00:25:00|17199|17181|17197.2|17179.2|17199.3|17181.3|17194.5|17176.5|0
1650241800000|2022-04-18 00:30:00|17196.9|17178.9|17195.2|17177.2|17197.2|17179.2|17192.4|17174.4|0
1650242100000|2022-04-18 00:35:00|17194.8|17176.8|17196.5|17178.5|17196.5|17178.5|17192.4|17174.4|0
1650242400000|2022-04-18 00:40:00|17197.2|17179.2|17192.4|17174.4|17199.3|17181.3|17191|17173|0
1650242700000|2022-04-18 00:45:00|17191.7|17173.7|17190.6|17172.6|17192.4|17174.4|17188.2|17170.2|0
1650243000000|2022-04-18 00:50:00|17191|17173|17196.5|17178.5|17197.9|17179.9|17188.9|17170.9|0
1650243300000|2022-04-18 00:55:00|17195.9|17177.9|17228.1|17210.1|17228.1|17210.1|17195.9|17177.9|0
1650243600000|2022-04-18 01:00:00|17228.8|17210.8|17237|17233|17264.5|17260.5|17228.8|17210.8|554
1650243900000|2022-04-18 01:05:00|17236|17232|17239|17235|17249.5|17245.5|17234.5|17230.5|441
1650244200000|2022-04-18 01:10:00|17242.5|17238.5|17231|17227|17246.5|17242.5|17230.5|17226.5|168
1650244500000|2022-04-18 01:15:00|17230.5|17226.5|17220.5|17216.5|17230.5|17226.5|17220|17216|159
1650244800000|2022-04-18 01:20:00|17221|17217|17240|17236|17242.5|17238.5|17212.5|17208.5|500
1650245100000|2022-04-18 01:25:00|17241.5|17237.5|17243.5|17239.5|17254|17250|17236.5|17232.5|403
1650245400000|2022-04-18 01:30:00|17240|17236|17243|17239|17247|17243|17237.5|17233.5|188
1650245700000|2022-04-18 01:35:00|17244|17240|17249|17245|17255|17251|17240.5|17236.5|198
1650246000000|2022-04-18 01:40:00|17251|17247|17241|17237|17256|17252|17238.5|17234.5|212
1650246300000|2022-04-18 01:45:00|17242|17238|17240.5|17236.5|17242|17238|17232|17228|129
1650246600000|2022-04-18 01:50:00|17238.5|17234.5|17221|17217|17238.5|17234.5|17216|17212|107
1650246900000|2022-04-18 01:55:00|17220.5|17216.5|17219.5|17215.5|17225.5|17221.5|17216|17212|57
1650247200000|2022-04-18 02:00:00|17218|17214|17208.7|17204.7|17222.5|17218.5|17206|17202|217
1650247500000|2022-04-18 02:05:00|17209.7|17205.7|17221.8|17217.8|17222.3|17218.3|17208.2|17204.2|196
1650247800000|2022-04-18 02:10:00|17220.3|17216.3|17217.8|17213.8|17221.8|17217.8|17214.8|17210.8|101
1650248100000|2022-04-18 02:15:00|17219.3|17215.3|17203.8|17199.8|17219.3|17215.3|17203.8|17199.8|165
1650248400000|2022-04-18 02:20:00|17202.8|17198.8|17197.3|17193.3|17203.8|17199.8|17192.8|17188.8|241
1650248700000|2022-04-18 02:25:00|17196.8|17192.8|17198.3|17194.3|17201.8|17197.8|17196.8|17192.8|89
1650249000000|2022-04-18 02:30:00|17199.3|17195.3|17203.8|17199.8|17206.3|17202.3|17199.3|17195.3|150
1650249300000|2022-04-18 02:35:00|17202.3|17198.3|17212.8|17208.8|17216.3|17212.3|17199.3|17195.3|209
1650249600000|2022-04-18 02:40:00|17213.3|17209.3|17206.3|17202.3|17216.3|17212.3|17203.8|17199.8|173
1650249900000|2022-04-18 02:45:00|17204.8|17200.8|17207.8|17203.8|17211.3|17207.3|17203.3|17199.3|128
1650250200000|2022-04-18 02:50:00|17209.3|17205.3|17206.8|17202.8|17210.3|17206.3|17199.8|17195.8|124
1650250500000|2022-04-18 02:55:00|17205.8|17201.8|17215.3|17211.3|17215.3|17211.3|17204.3|17200.3|108
1650250800000|2022-04-18 03:00:00|17215.8|17211.8|17228.8|17224.8|17232.3|17228.3|17214.8|17210.8|142
1650251100000|2022-04-18 03:05:00|17229.3|17225.3|17224.3|17220.3|17229.3|17225.3|17223.3|17219.3|72
1650251400000|2022-04-18 03:10:00|17225.8|17221.8|17222.3|17218.3|17230.8|17226.8|17219.8|17215.8|108
1650251700000|2022-04-18 03:15:00|17220.8|17216.8|17217.8|17213.8|17222.8|17218.8|17217.8|17213.8|43
1650252000000|2022-04-18 03:20:00|17217.3|17213.3|17215.8|17211.8|17219.3|17215.3|17214.3|17210.3|60
1650252300000|2022-04-18 03:25:00|17214.8|17210.8|17214.3|17210.3|17221.8|17217.8|17211.3|17207.3|76
1650252600000|2022-04-18 03:30:00|17215.8|17211.8|17204.8|17200.8|17217.8|17213.8|17175.8|17171.8|502
1650252900000|2022-04-18 03:35:00|17198.8|17194.8|17187.8|17183.8|17202.8|17198.8|17182.3|17178.3|425
1650253200000|2022-04-18 03:40:00|17186.8|17182.8|17203.3|17199.3|17207.8|17203.8|17186.8|17182.8|509
1650253500000|2022-04-18 03:45:00|17204.3|17200.3|17178.8|17174.8|17216.8|17212.8|17166.8|17162.8|3968
1650253800000|2022-04-18 03:50:00|17178.3|17174.3|17181.8|17177.8|17191.8|17187.8|17172.3|17168.3|1735
1650254100000|2022-04-18 03:55:00|17182.8|17178.8|17202.3|17198.3|17210.3|17206.3|17173.3|17169.3|1812
1650254400000|2022-04-18 04:00:00|17203.3|17199.3|17202.8|17198.8|17205.8|17201.8|17168.8|17164.8|1397
1650254700000|2022-04-18 04:05:00|17201.3|17197.3|17196.8|17192.8|17216.8|17212.8|17189.3|17185.3|1564
1650255000000|2022-04-18 04:10:00|17197.3|17193.3|17204.3|17200.3|17211.3|17207.3|17192.3|17188.3|718
1650255300000|2022-04-18 04:15:00|17204.8|17200.8|17179.8|17175.8|17207.8|17203.8|17161.8|17157.8|1302
1650255600000|2022-04-18 04:20:00|17180.8|17176.8|17175.3|17171.3|17186.3|17182.3|17165.8|17161.8|534
1650255900000|2022-04-18 04:25:00|17173.8|17169.8|17186.8|17182.8|17190.3|17186.3|17166.3|17162.3|699
1650256200000|2022-04-18 04:30:00|17185.3|17181.3|17165.3|17161.3|17191.3|17187.3|17163.8|17159.8|689
1650256500000|2022-04-18 04:35:00|17164.3|17160.3|17138.8|17134.8|17164.3|17160.3|17133.3|17129.3|1271
1650256800000|2022-04-18 04:40:00|17137.8|17133.8|17136.8|17132.8|17146.3|17142.3|17121.8|17117.8|1115
1650257100000|2022-04-18 04:45:00|17136.3|17132.3|17118.3|17114.3|17140.3|17136.3|17115.6|17111.6|997
1650257400000|2022-04-18 04:50:00|17118.6|17114.6|17127.6|17123.6|17136.1|17132.1|17117.8|17113.8|759
1650257700000|2022-04-18 04:55:00|17129.1|17125.1|17120.3|17116.3|17136.3|17132.3|17120.1|17116.1|614
1650258000000|2022-04-18 05:00:00|17120.1|17116.1|17133.1|17129.1|17137.1|17133.1|17117.6|17113.6|843
1650258300000|2022-04-18 05:05:00|17132.8|17128.8|17144.1|17140.1|17158.1|17154.1|17131.8|17127.8|830
1650258600000|2022-04-18 05:10:00|17143.8|17139.8|17151.1|17147.1|17157.3|17153.3|17138.1|17134.1|531
1650258900000|2022-04-18 05:15:00|17150.8|17146.8|17135.8|17131.8|17152.6|17148.6|17132.3|17128.3|393
1650259200000|2022-04-18 05:20:00|17136.6|17132.6|17128.3|17124.3|17142.6|17138.6|17123.3|17119.3|340
1650259500000|2022-04-18 05:25:00|17128.1|17124.1|17128.6|17124.6|17137.3|17133.3|17121.6|17117.6|411
1650259800000|2022-04-18 05:30:00|17128.1|17124.1|17133.1|17129.1|17138.8|17134.8|17128.1|17124.1|420
1650260100000|2022-04-18 05:35:00|17133.3|17129.3|17141.6|17137.6|17147.8|17143.8|17130.1|17126.1|374
1650260400000|2022-04-18 05:40:00|17141.1|17137.1|17145.8|17141.8|17147.1|17143.1|17136.3|17132.3|274
1650260700000|2022-04-18 05:45:00|17145.6|17141.6|17143.1|17139.1|17159.6|17155.6|17141.8|17137.8|289
1650261000000|2022-04-18 05:50:00|17142.1|17138.1|17158.1|17154.1|17164.6|17160.6|17135.8|17131.8|371
1650261300000|2022-04-18 05:55:00|17157.8|17153.8|17163.3|17159.3|17171.8|17167.8|17151.3|17147.3|426
1650261600000|2022-04-18 06:00:00|17164.1|17160.1|17146.1|17142.1|17167.1|17163.1|17139.3|17135.3|355
1650261900000|2022-04-18 06:05:00|17145.6|17141.6|17145.3|17141.3|17150.1|17146.1|17137.3|17133.3|215
1650262200000|2022-04-18 06:10:00|17145.6|17141.6|17145.1|17141.1|17150.8|17146.8|17141.1|17137.1|136
1650262500000|2022-04-18 06:15:00|17144.8|17140.8|17145.3|17141.3|17147.3|17143.3|17138.6|17134.6|207
1650262800000|2022-04-18 06:20:00|17145.1|17141.1|17160.8|17156.8|17167.1|17163.1|17143.6|17139.6|181
1650263100000|2022-04-18 06:25:00|17160.6|17156.6|17146.6|17142.6|17165.1|17161.1|17143.8|17139.8|223
1650263400000|2022-04-18 06:30:00|17147.1|17143.1|17129.8|17125.8|17148.6|17144.6|17120.1|17116.1|385
1650263700000|2022-04-18 06:35:00|17130.1|17126.1|17128.3|17124.3|17137.6|17133.6|17125.6|17121.6|127
1650264000000|2022-04-18 06:40:00|17128.6|17124.6|17129.6|17125.6|17136.8|17132.8|17124.1|17120.1|247
1650264300000|2022-04-18 06:45:00|17129.3|17125.3|17138.1|17134.1|17143.1|17139.1|17122.8|17118.8|166
1650264600000|2022-04-18 06:50:00|17138.3|17134.3|17119.8|17115.8|17139.8|17135.8|17116.3|17112.3|281
1650264900000|2022-04-18 06:55:00|17119.6|17115.6|17113.6|17109.6|17120.1|17116.1|17106.8|17102.8|318
1650265200000|2022-04-18 07:00:00|17113.1|17109.1|17103.8|17099.8|17115.6|17111.6|17095.3|17091.3|654
1650265500000|2022-04-18 07:05:00|17102.6|17098.6|17084.3|17080.3|17107.1|17103.1|17081.8|17077.8|625
1650265800000|2022-04-18 07:10:00|17084.1|17080.1|17090.3|17086.3|17096.6|17092.6|17075.6|17071.6|530
1650266100000|2022-04-18 07:15:00|17090.1|17086.1|17099.1|17095.1|17099.8|17095.8|17087.1|17083.1|547
1650266400000|2022-04-18 07:20:00|17098.6|17094.6|17066.8|17062.8|17102.8|17098.8|17059.8|17055.8|653
1650266700000|2022-04-18 07:25:00|17066.6|17062.6|17066.6|17062.6|17075.1|17071.1|17062.3|17058.3|721
1650267000000|2022-04-18 07:30:00|17066.8|17062.8|17059.6|17055.6|17088.3|17084.3|17051.3|17047.3|939
1650267300000|2022-04-18 07:35:00|17059.8|17055.8|17070.8|17066.8|17074.6|17070.6|17058.3|17054.3|1088
1650267600000|2022-04-18 07:40:00|17070.6|17066.6|17087.8|17083.8|17094.6|17090.6|17069.3|17065.3|739
1650267900000|2022-04-18 07:45:00|17087.6|17083.6|17095.8|17091.8|17102.8|17098.8|17086.8|17082.8|611
1650268200000|2022-04-18 07:50:00|17095.6|17091.6|17112.6|17108.6|17114.8|17110.8|17086.8|17082.8|546
1650268500000|2022-04-18 07:55:00|17113.1|17109.1|17103.3|17099.3|17118.1|17114.1|17097.3|17093.3|622
1650268800000|2022-04-18 08:00:00|17103.1|17099.1|17118.6|17114.6|17119.1|17115.1|17100.6|17096.6|569
1650269100000|2022-04-18 08:05:00|17119.1|17115.1|17116.8|17112.8|17128.3|17124.3|17108.1|17104.1|386
1650269400000|2022-04-18 08:10:00|17117.1|17113.1|17106.6|17102.6|17117.1|17113.1|17099.1|17095.1|439
1650269700000|2022-04-18 08:15:00|17107.1|17103.1|17133.6|17129.6|17139.1|17135.1|17105.6|17101.6|546
1650270000000|2022-04-18 08:20:00|17134.3|17130.3|17137.6|17133.6|17143.1|17139.1|17128.3|17124.3|416
1650270300000|2022-04-18 08:25:00|17137.1|17133.1|17136.3|17132.3|17145.3|17141.3|17127.3|17123.3|453
1650270600000|2022-04-18 08:30:00|17136.8|17132.8|17129.8|17125.8|17150.6|17146.6|17119.6|17115.6|831
1650270900000|2022-04-18 08:35:00|17130.6|17126.6|17139.6|17135.6|17142.8|17138.8|17119.1|17115.1|516
1650271200000|2022-04-18 08:40:00|17139.3|17135.3|17135.1|17131.1|17140.3|17136.3|17124.3|17120.3|320
1650271500000|2022-04-18 08:45:00|17135.3|17131.3|17126.3|17122.3|17145.3|17141.3|17107.6|17103.6|585
1650271800000|2022-04-18 08:50:00|17126.1|17122.1|17147.3|17143.3|17159.6|17155.6|17125.8|17121.8|508
1650272100000|2022-04-18 08:55:00|17148.3|17144.3|17143.1|17139.1|17165.1|17161.1|17139.3|17135.3|726
1650272400000|2022-04-18 09:00:00|17142.6|17138.6|17154.8|17150.8|17158.6|17154.6|17141.3|17137.3|359
1650272700000|2022-04-18 09:05:00|17154.6|17150.6|17165.8|17161.8|17173.6|17169.6|17154.6|17150.6|668
1650273000000|2022-04-18 09:10:00|17166.1|17162.1|17179.8|17175.8|17184.6|17180.6|17157.8|17153.8|962
1650273300000|2022-04-18 09:15:00|17179.6|17175.6|17171.6|17167.6|17189.1|17185.1|17171.6|17167.6|720
1650273600000|2022-04-18 09:20:00|17170.8|17166.8|17160.6|17156.6|17176.8|17172.8|17154.1|17150.1|774
1650273900000|2022-04-18 09:25:00|17160.3|17156.3|17162.3|17158.3|17170.1|17166.1|17155.1|17151.1|619
1650274200000|2022-04-18 09:30:00|17162.1|17158.1|17137.8|17133.8|17171.1|17167.1|17132.6|17128.6|1419
1650274500000|2022-04-18 09:35:00|17137.6|17133.6|17149.1|17145.1|17150.1|17146.1|17133.3|17129.3|1158
1650274800000|2022-04-18 09:40:00|17148.6|17144.6|17189.3|17185.3|17189.6|17185.6|17147.6|17143.6|2034
1650275100000|2022-04-18 09:45:00|17189.6|17185.6|17195.8|17191.8|17205.8|17201.8|17189.3|17185.3|1981
1650275400000|2022-04-18 09:50:00|17195.3|17191.3|17197.3|17193.3|17203.6|17199.6|17191.1|17187.1|1205
1650275700000|2022-04-18 09:55:00|17197.1|17193.1|17192.1|17188.1|17198.3|17194.3|17188.6|17184.6|1517
1650276000000|2022-04-18 10:00:00|17190.6|17186.6|17202.1|17198.1|17202.1|17198.1|17177.8|17173.8|314
1650276300000|2022-04-18 10:05:00|17201.8|17197.8|17186.6|17182.6|17209.6|17205.6|17179.8|17175.8|297
1650276600000|2022-04-18 10:10:00|17189.9|17171.9|17189.2|17171.2|17190.6|17172.6|17187.8|17169.8|10201070
1650276900000|2022-04-18 10:15:00|17188.5|17170.5|17187.8|17169.8|17189.9|17171.9|17187.8|17169.8|0
1650277200000|2022-04-18 10:20:00|17187.5|17169.5|17188.5|17170.5|17190.6|17172.6|17187.1|17169.1|0
1650277500000|2022-04-18 10:25:00|17189.2|17171.2|17199.2|17181.2|17201|17183|17189.2|17171.2|0
1650277800000|2022-04-18 10:30:00|17199.6|17181.6|17196.5|17178.5|17199.6|17181.6|17195.4|17177.4|0
1650278100000|2022-04-18 10:35:00|17196.8|17178.8|17194.7|17176.7|17196.8|17178.8|17194.1|17176.1|0
1650278400000|2022-04-18 10:40:00|17188.1|17184.1|17192.3|17188.3|17196.3|17192.3|17183.1|17179.1|12
1650278700000|2022-04-18 10:45:00|17192.1|17188.1|17192.1|17188.1|17193.6|17189.6|17190.3|17186.3|21
1650279000000|2022-04-18 10:50:00|17191.8|17187.8|17180.3|17176.3|17191.8|17187.8|17179.8|17175.8|98
1650279300000|2022-04-18 10:55:00|17180.6|17176.6|17180.6|17176.6|17184.3|17180.3|17179.1|17175.1|72
1650279600000|2022-04-18 11:00:00|17180.8|17176.8|17180.1|17176.1|17192.1|17188.1|17179.8|17175.8|57
1650279900000|2022-04-18 11:05:00|17180.3|17176.3|17191.8|17187.8|17194.6|17190.6|17180.3|17176.3|23
1650280200000|2022-04-18 11:10:00|17192.1|17188.1|17197.1|17193.1|17198.1|17194.1|17190.6|17186.6|104
1650280500000|2022-04-18 11:15:00|17198.8|17194.8|17193.8|17189.8|17198.8|17194.8|17193.8|17189.8|32
1650280800000|2022-04-18 11:20:00|17192.8|17188.8|17196.3|17192.3|17196.3|17192.3|17190.8|17186.8|25
1650281100000|2022-04-18 11:25:00|17194.8|17190.8|17194.8|17190.8|17194.8|17190.8|17194.8|17190.8|9
1650281400000|2022-04-18 11:30:00|17196.3|17192.3|17194.8|17190.8|17196.3|17192.3|17194.8|17190.8|6
1650281700000|2022-04-18 11:35:00|17195.3|17191.3|17193.3|17189.3|17195.3|17191.3|17191.8|17187.8|3
1650282000000|2022-04-18 11:40:00|17188.8|17184.8|17188.8|17184.8|17188.8|17184.8|17188.8|17184.8|1
1650282600000|2022-04-18 11:50:00|17187.3|17183.3|17182.8|17178.8|17187.3|17183.3|17182.8|17178.8|15
1650282900000|2022-04-18 11:55:00|17181.3|17177.3|17178.8|17174.8|17181.3|17177.3|17176.8|17172.8|16
1650283200000|2022-04-18 12:00:00|17176.3|17172.3|17179.8|17175.8|17180.8|17176.8|17176.3|17172.3|37
1650283500000|2022-04-18 12:05:00|17177.3|17173.3|17173.8|17169.8|17177.8|17173.8|17172.3|17168.3|38
1650283800000|2022-04-18 12:10:00|17171.8|17167.8|17168.8|17164.8|17171.8|17167.8|17168.8|17164.8|18
1650284100000|2022-04-18 12:15:00|17166.8|17162.8|17170.3|17166.3|17172.3|17168.3|17166.8|17162.8|3
1650284400000|2022-04-18 12:20:00|17173.3|17169.3|17173.8|17169.8|17175.3|17171.3|17171.8|17167.8|18
1650284700000|2022-04-18 12:25:00|17171.3|17167.3|17181.8|17177.8|17181.8|17177.8|17171.3|17167.3|27
1650285000000|2022-04-18 12:30:00|17179.8|17175.8|17184.8|17180.8|17184.8|17180.8|17177.8|17173.8|39
1650285300000|2022-04-18 12:35:00|17188.8|17184.8|17187.8|17183.8|17195.8|17191.8|17187.8|17183.8|21
1650285600000|2022-04-18 12:40:00|17185.3|17181.3|17181.8|17177.8|17192.8|17188.8|17181.8|17177.8|10
1650285900000|2022-04-18 12:45:00|17179.3|17175.3|17182.8|17178.8|17182.8|17178.8|17179.3|17175.3|11
1650286200000|2022-04-18 12:50:00|17183.8|17179.8|17180.3|17176.3|17183.8|17179.8|17179.8|17175.8|6
1650286500000|2022-04-18 12:55:00|17178.8|17174.8|17177.8|17173.8|17180.8|17176.8|17177.8|17173.8|13
1650286800000|2022-04-18 13:00:00|17175.3|17171.3|17183.3|17179.3|17183.3|17179.3|17173.3|17169.3|58
1650287100000|2022-04-18 13:05:00|17180.8|17176.8|17174.8|17170.8|17183.3|17179.3|17174.8|17170.8|36
1650287400000|2022-04-18 13:10:00|17175.8|17171.8|17178.3|17174.3|17180.8|17176.8|17175.8|17171.8|35
1650287700000|2022-04-18 13:15:00|17179.3|17175.3|17179.3|17175.3|17181.3|17177.3|17175.3|17171.3|88
1650288000000|2022-04-18 13:20:00|17181.8|17177.8|17181.8|17177.8|17183.3|17179.3|17179.3|17175.3|32
1650288300000|2022-04-18 13:25:00|17182.3|17178.3|17179.3|17175.3|17182.3|17178.3|17176.8|17172.8|37
1650288600000|2022-04-18 13:30:00|17181.3|17177.3|17202.3|17198.3|17213.8|17209.8|17177.8|17173.8|225
1650288900000|2022-04-18 13:35:00|17199.3|17195.3|17190.3|17186.3|17208.8|17204.8|17189.8|17185.8|140
1650289200000|2022-04-18 13:40:00|17188.8|17184.8|17204.8|17200.8|17208.8|17204.8|17175.8|17171.8|196
1650289500000|2022-04-18 13:45:00|17201.8|17197.8|17209.3|17205.3|17210.8|17206.8|17188.8|17184.8|113
1650289800000|2022-04-18 13:50:00|17209.8|17205.8|17195.3|17191.3|17210.8|17206.8|17187.8|17183.8|259
1650290100000|2022-04-18 13:55:00|17197.3|17193.3|17195.8|17191.8|17197.8|17193.8|17187.8|17183.8|86
1650290400000|2022-04-18 14:00:00|17189.3|17185.3|17214.3|17210.3|17216.3|17212.3|17182.8|17178.8|245
1650290700000|2022-04-18 14:05:00|17214.8|17210.8|17192.8|17188.8|17214.8|17210.8|17192.8|17188.8|154
1650291000000|2022-04-18 14:10:00|17191.8|17187.8|17197.8|17193.8|17201.8|17197.8|17178.8|17174.8|230
1650291300000|2022-04-18 14:15:00|17196.3|17192.3|17199.8|17195.8|17209.3|17205.3|17187.8|17183.8|207
1650291600000|2022-04-18 14:20:00|17197.3|17193.3|17205.8|17201.8|17208.8|17204.8|17195.3|17191.3|151
1650291900000|2022-04-18 14:25:00|17204.8|17200.8|17193.3|17189.3|17210.3|17206.3|17193.3|17189.3|127
1650292200000|2022-04-18 14:30:00|17190.3|17186.3|17195.8|17191.8|17201.3|17197.3|17190.3|17186.3|79
1650292500000|2022-04-18 14:35:00|17197.8|17193.8|17195.8|17191.8|17200.8|17196.8|17189.3|17185.3|157
1650292800000|2022-04-18 14:40:00|17205.3|17201.3|17200.3|17196.3|17207.3|17203.3|17195.3|17191.3|103
1650293100000|2022-04-18 14:45:00|17202.3|17198.3|17198.8|17194.8|17205.3|17201.3|17195.3|17191.3|145
1650293400000|2022-04-18 14:50:00|17198.3|17194.3|17181.8|17177.8|17199.8|17195.8|17181.8|17177.8|64
1650293700000|2022-04-18 14:55:00|17184.3|17180.3|17190.3|17186.3|17192.8|17188.8|17181.8|17177.8|93
1650294000000|2022-04-18 15:00:00|17191.3|17187.3|17184.8|17180.8|17193.3|17189.3|17183.8|17179.8|169
1650294300000|2022-04-18 15:05:00|17186.8|17182.8|17193.3|17189.3|17196.3|17192.3|17186.8|17182.8|122
1650294600000|2022-04-18 15:10:00|17189.8|17185.8|17189.8|17185.8|17194.8|17190.8|17184.3|17180.3|93
1650294900000|2022-04-18 15:15:00|17189.3|17185.3|17182.3|17178.3|17190.3|17186.3|17179.3|17175.3|68
1650295200000|2022-04-18 15:20:00|17184.3|17180.3|17173.3|17169.3|17188.3|17184.3|17171.8|17167.8|156
1650295500000|2022-04-18 15:25:00|17173.8|17169.8|17171.8|17167.8|17176.3|17172.3|17165.8|17161.8|106
1650295800000|2022-04-18 15:30:00|17171.3|17167.3|17162.8|17158.8|17173.3|17169.3|17159.8|17155.8|271
1650296100000|2022-04-18 15:35:00|17160.3|17156.3|17156.8|17152.8|17160.8|17156.8|17152.8|17148.8|310
1650296400000|2022-04-18 15:40:00|17154.8|17150.8|17158.3|17154.3|17158.3|17154.3|17152.8|17148.8|134
1650296700000|2022-04-18 15:45:00|17156.3|17152.3|17142.8|17138.8|17158.8|17154.8|17142.3|17138.3|159
1650297000000|2022-04-18 15:50:00|17142.3|17138.3|17149.3|17145.3|17154.8|17150.8|17142.3|17138.3|48
1650297300000|2022-04-18 15:55:00|17155.3|17151.3|17157.3|17153.3|17159.3|17155.3|17153.3|17149.3|29
1650297600000|2022-04-18 16:00:00|17158.3|17154.3|17154.8|17150.8|17160.3|17156.3|17153.8|17149.8|58
1650297900000|2022-04-18 16:05:00|17156.8|17152.8|17153.8|17149.8|17160.3|17156.3|17153.8|17149.8|43
1650298200000|2022-04-18 16:10:00|17148.8|17144.8|17144.8|17140.8|17153.3|17149.3|17141.8|17137.8|24
1650298500000|2022-04-18 16:15:00|17141.8|17137.8|17139.8|17135.8|17145.3|17141.3|17139.3|17135.3|56
1650298800000|2022-04-18 16:20:00|17139.3|17135.3|17137.3|17133.3|17141.3|17137.3|17134.8|17130.8|111
1650299100000|2022-04-18 16:25:00|17141.8|17137.8|17140.8|17136.8|17142.3|17138.3|17135.8|17131.8|162
1650299400000|2022-04-18 16:30:00|17141.3|17137.3|17144.3|17140.3|17145.3|17141.3|17138.3|17134.3|75
1650299700000|2022-04-18 16:35:00|17141.8|17137.8|17150.3|17146.3|17150.3|17146.3|17140.8|17136.8|93
1650300000000|2022-04-18 16:40:00|17149.3|17145.3|17161.3|17157.3|17161.3|17157.3|17145.8|17141.8|52
1650300300000|2022-04-18 16:45:00|17164.8|17160.8|17161.8|17157.8|17169.3|17165.3|17161.3|17157.3|111
1650300600000|2022-04-18 16:50:00|17163.3|17159.3|17173.3|17169.3|17174.8|17170.8|17161.8|17157.8|44
1650300900000|2022-04-18 16:55:00|17171.8|17167.8|17174.3|17170.3|17177.3|17173.3|17171.8|17167.8|59
1650301200000|2022-04-18 17:00:00|17173.3|17169.3|17177.3|17173.3|17177.3|17173.3|17169.3|17165.3|69
1650301500000|2022-04-18 17:05:00|17176.8|17172.8|17187.8|17183.8|17188.8|17184.8|17172.8|17168.8|64
1650301800000|2022-04-18 17:10:00|17190.3|17186.3|17185.3|17181.3|17192.3|17188.3|17185.3|17181.3|60
1650302100000|2022-04-18 17:15:00|17184.8|17180.8|17177.3|17173.3|17184.8|17180.8|17177.3|17173.3|33
1650302400000|2022-04-18 17:20:00|17178.3|17174.3|17185.3|17181.3|17186.3|17182.3|17176.8|17172.8|37
1650302700000|2022-04-18 17:25:00|17183.3|17179.3|17188.3|17184.3|17189.8|17185.8|17182.8|17178.8|34
1650303000000|2022-04-18 17:30:00|17190.3|17186.3|17213.3|17209.3|17214.8|17210.8|17190.3|17186.3|187
1650303300000|2022-04-18 17:35:00|17215.3|17211.3|17219.8|17215.8|17222.8|17218.8|17214.8|17210.8|163
1650303600000|2022-04-18 17:40:00|17220.8|17216.8|17223.8|17219.8|17225.3|17221.3|17220.3|17216.3|70
1650303900000|2022-04-18 17:45:00|17224.8|17220.8|17223.3|17219.3|17226.3|17222.3|17218.3|17214.3|31
1650304200000|2022-04-18 17:50:00|17221.8|17217.8|17210.3|17206.3|17223.3|17219.3|17210.3|17206.3|52
1650304500000|2022-04-18 17:55:00|17211.8|17207.8|17215.3|17211.3|17223.3|17219.3|17209.8|17205.8|234
1650304800000|2022-04-18 18:00:00|17216.3|17212.3|17217.8|17213.8|17221.3|17217.3|17212.8|17208.8|29
1650305100000|2022-04-18 18:05:00|17220.8|17216.8|17212.3|17208.3|17220.8|17216.8|17211.3|17207.3|14
1650305400000|2022-04-18 18:10:00|17211.3|17207.3|17211.3|17207.3|17214.8|17210.8|17208.8|17204.8|66
1650305700000|2022-04-18 18:15:00|17212.8|17208.8|17199.8|17195.8|17216.3|17212.3|17195.3|17191.3|54
1650306000000|2022-04-18 18:20:00|17203.3|17199.3|17219.3|17215.3|17219.3|17215.3|17197.8|17193.8|57
1650306300000|2022-04-18 18:25:00|17221.3|17217.3|17202.3|17198.3|17223.3|17219.3|17199.8|17195.8|60
1650306600000|2022-04-18 18:30:00|17206.3|17202.3|17209.3|17205.3|17209.3|17205.3|17203.3|17199.3|20
1650306900000|2022-04-18 18:35:00|17210.3|17206.3|17209.8|17205.8|17216.3|17212.3|17205.8|17201.8|48
1650307200000|2022-04-18 18:40:00|17207.3|17203.3|17193.3|17189.3|17207.3|17203.3|17191.3|17187.3|39
1650307500000|2022-04-18 18:45:00|17193.8|17189.8|17196.3|17192.3|17200.8|17196.8|17188.8|17184.8|131
1650307800000|2022-04-18 18:50:00|17194.8|17190.8|17203.8|17199.8|17203.8|17199.8|17194.8|17190.8|34
1650308100000|2022-04-18 18:55:00|17200.8|17196.8|17187.8|17183.8|17200.8|17196.8|17187.8|17183.8|161
1650308400000|2022-04-18 19:00:00|17189.8|17185.8|17178.8|17174.8|17192.3|17188.3|17178.8|17174.8|43
1650308700000|2022-04-18 19:05:00|17183.3|17179.3|17184.3|17180.3|17191.8|17187.8|17183.3|17179.3|14
1650309000000|2022-04-18 19:10:00|17185.3|17181.3|17176.8|17172.8|17191.3|17187.3|17173.8|17169.8|55
1650309300000|2022-04-18 19:15:00|17180.3|17176.3|17176.3|17172.3|17181.3|17177.3|17172.3|17168.3|97
1650309600000|2022-04-18 19:20:00|17181.8|17177.8|17167.3|17163.3|17181.8|17177.8|17166.3|17162.3|18
1650309900000|2022-04-18 19:25:00|17170.8|17166.8|17168.8|17164.8|17177.3|17173.3|17168.8|17164.8|8
1650310200000|2022-04-18 19:30:00|17166.3|17162.3|17160.8|17156.8|17171.8|17167.8|17158.3|17154.3|76
1650310500000|2022-04-18 19:35:00|17159.3|17155.3|17157.3|17153.3|17160.8|17156.8|17152.3|17148.3|71
1650310800000|2022-04-18 19:40:00|17154.8|17150.8|17155.8|17151.8|17158.8|17154.8|17150.8|17146.8|79
1650311100000|2022-04-18 19:45:00|17155.3|17151.3|17145.8|17141.8|17155.3|17151.3|17145.3|17141.3|73
1650311400000|2022-04-18 19:50:00|17146.3|17142.3|17150.3|17146.3|17158.8|17154.8|17142.8|17138.8|99
1650311700000|2022-04-18 19:55:00|17152.8|17148.8|17160.8|17156.8|17169.8|17165.8|17145.8|17141.8|254
1650312000000|2022-04-18 20:00:00|17159.8|17155.8|17196.3|17192.3|17196.3|17192.3|17159.8|17155.8|39
1650312300000|2022-04-18 20:05:00|17197.8|17193.8|17199.3|17195.3|17200.8|17196.8|17191.8|17187.8|25
1650312600000|2022-04-18 20:10:00|17198.8|17194.8|17201.3|17197.3|17201.3|17197.3|17192.8|17188.8|67
1650312900000|2022-04-18 20:15:00|17199.3|17195.3|17209.3|17205.3|17213.8|17209.8|17198.8|17194.8|116
1650313200000|2022-04-18 20:20:00|17208.8|17204.8|17209.3|17205.3|17209.3|17205.3|17208.8|17204.8|28
1650313500000|2022-04-18 20:25:00|17208.8|17204.8|17210.3|17206.3|17210.3|17206.3|17204.3|17200.3|52
1650313800000|2022-04-18 20:30:00|17210.8|17206.8|17206.3|17202.3|17211.3|17207.3|17206.3|17202.3|44
1650314100000|2022-04-18 20:35:00|17207.3|17203.3|17207.3|17203.3|17207.3|17203.3|17207.3|17203.3|1
1650314400000|2022-04-18 20:40:00|17211.3|17207.3|17209.3|17205.3|17211.8|17207.8|17208.3|17204.3|22
1650314700000|2022-04-18 20:45:00|17208.8|17204.8|17206.3|17202.3|17211.3|17207.3|17203.3|17199.3|106
1650315000000|2022-04-18 20:50:00|17204.3|17200.3|17203.3|17199.3|17207.8|17203.8|17200.3|17196.3|74
1650315300000|2022-04-18 20:55:00|17206.3|17202.3|17206.8|17202.8|17207.8|17203.8|17204.3|17200.3|16
1650316200000|2022-04-18 21:10:00|17213.8|17195.8|17213.8|17195.8|17213.8|17195.8|17213.8|17195.8|10255477
1650316500000|2022-04-18 21:15:00|17213.9|17195.9|17212.8|17194.8|17213.9|17195.9|17212.5|17194.5|0
1650316800000|2022-04-18 21:20:00|17212.7|17194.7|17214.9|17196.9|17214.9|17196.9|17212.7|17194.7|0
1650317100000|2022-04-18 21:25:00|17214.8|17196.8|17213.3|17195.3|17215|17197|17213.3|17195.3|0
1650317400000|2022-04-18 21:30:00|17213.5|17195.5|17213.5|17195.5|17213.5|17195.5|17213.1|17195.1|0
1650317700000|2022-04-18 21:35:00|17213.8|17195.8|17215.2|17197.2|17215.2|17197.2|17213.6|17195.6|0
1650318000000|2022-04-18 21:40:00|17215.4|17197.4|17216.1|17198.1|17216.3|17198.3|17215|17197|0
1650318300000|2022-04-18 21:45:00|17216.3|17198.3|17215.4|17197.4|17216.7|17198.7|17215.4|17197.4|0
1650318600000|2022-04-18 21:50:00|17216.2|17198.2|17216.7|17198.7|17217.7|17199.7|17215.4|17197.4|0
1650318900000|2022-04-18 21:55:00|17216.3|17198.3|17216.4|17198.4|17218|17200|17216.3|17198.3|0
1650319200000|2022-04-18 22:00:00|17212.2|17194.2|17216|17198|17218.4|17200.4|17211.2|17193.2|0
1650319500000|2022-04-18 22:05:00|17216.7|17198.7|17210.5|17192.5|17216.7|17198.7|17210.5|17192.5|0
1650319800000|2022-04-18 22:10:00|17209.8|17191.8|17214.7|17196.7|17215.3|17197.3|17209.2|17191.2|0
1650320100000|2022-04-18 22:15:00|17215|17197|17212.6|17194.6|17216.7|17198.7|17211.2|17193.2|0
1650320400000|2022-04-18 22:20:00|17213.3|17195.3|17216.7|17198.7|17216.7|17198.7|17212.6|17194.6|0
1650320700000|2022-04-18 22:25:00|17217.4|17199.4|17218.8|17200.8|17219.5|17201.5|17216.7|17198.7|0
1650321000000|2022-04-18 22:30:00|17219.5|17201.5|17222.2|17204.2|17225.6|17207.6|17218.8|17200.8|0
1650321300000|2022-04-18 22:35:00|17221.8|17203.8|17220.8|17202.8|17224.9|17206.9|17220.1|17202.1|0
1650321600000|2022-04-18 22:40:00|17220.5|17202.5|17219.5|17201.5|17222.2|17204.2|17218.8|17200.8|0
1650321900000|2022-04-18 22:45:00|17218.8|17200.8|17219.5|17201.5|17220.1|17202.1|17218.1|17200.1|0
1650322200000|2022-04-18 22:50:00|17220.1|17202.1|17218.1|17200.1|17220.1|17202.1|17218.1|17200.1|0
1650322500000|2022-04-18 22:55:00|17218.8|17200.8|17216|17198|17218.8|17200.8|17216|17198|0
1650322800000|2022-04-18 23:00:00|17217.4|17199.4|17221.5|17203.5|17222.9|17204.9|17216.7|17198.7|0
1650323100000|2022-04-18 23:05:00|17221.2|17203.2|17218.1|17200.1|17221.5|17203.5|17218.1|17200.1|0
1650323400000|2022-04-18 23:10:00|17218.8|17200.8|17216.7|17198.7|17218.8|17200.8|17215.7|17197.7|0
1650323700000|2022-04-18 23:15:00|17216.4|17198.4|17216.7|17198.7|17220.1|17202.1|17216|17198|0
1650324000000|2022-04-18 23:20:00|17217.4|17199.4|17216.7|17198.7|17218.8|17200.8|17215.3|17197.3|0
1650324300000|2022-04-18 23:25:00|17216.4|17198.4|17213.3|17195.3|17216.7|17198.7|17213.3|17195.3|0
1650324600000|2022-04-18 23:30:00|17214|17196|17214|17196|17214|17196|17211.9|17193.9|0
1650324900000|2022-04-18 23:35:00|17214.7|17196.7|17213.3|17195.3|17214.7|17196.7|17211.2|17193.2|0
1650325200000|2022-04-18 23:40:00|17213.6|17195.6|17215.3|17197.3|17215.3|17197.3|17213.6|17195.6|0
1650325500000|2022-04-18 23:45:00|17216.7|17198.7|17229.7|17211.7|17234.6|17216.6|17216|17198|0
1650325800000|2022-04-18 23:50:00|17230.4|17212.4|17240.7|17222.7|17244.2|17226.2|17229.1|17211.1|0
1650326100000|2022-04-18 23:55:00|17241.4|17223.4|17244.2|17226.2|17244.8|17226.8|17241.4|17223.4|0
1650326400000|2022-04-19 00:00:00|17244.8|17226.8|17238.7|17220.7|17244.8|17226.8|17238|17220|0
1650326700000|2022-04-19 00:05:00|17239|17221|17238.7|17220.7|17242.1|17224.1|17236.6|17218.6|0
1650327000000|2022-04-19 00:10:00|17238|17220|17240.7|17222.7|17242.8|17224.8|17237.3|17219.3|0
1650327300000|2022-04-19 00:15:00|17240|17222|17232.4|17214.4|17241.4|17223.4|17231|17213|0
1650327600000|2022-04-19 00:20:00|17232.7|17214.7|17232.2|17214.2|17236.4|17218.4|17229.8|17211.8|0
1650327900000|2022-04-19 00:25:00|17232.4|17214.4|17228.3|17210.3|17236.7|17218.7|17227.9|17209.9|0
1650328200000|2022-04-19 00:30:00|17228.6|17210.6|17227.9|17209.9|17229.9|17211.9|17222.9|17204.9|0
1650328500000|2022-04-19 00:35:00|17227.6|17209.6|17223.2|17205.2|17227.9|17209.9|17223.2|17205.2|0
1650328800000|2022-04-19 00:40:00|17223.6|17205.6|17210.2|17192.2|17223.6|17205.6|17210.2|17192.2|0
1650329100000|2022-04-19 00:45:00|17209.2|17191.2|17189.8|17171.8|17210.2|17192.2|17189.3|17171.3|0
1650329400000|2022-04-19 00:50:00|17190|17172|17195.3|17177.3|17195.8|17177.8|17180.7|17162.7|0
1650329700000|2022-04-19 00:55:00|17195.1|17177.1|17193.3|17175.3|17195.5|17177.5|17186.9|17168.9|0
1650330000000|2022-04-19 01:00:00|17193|17175|17194.8|17190.8|17208.3|17204.3|17178.8|17172.4|354
1650330300000|2022-04-19 01:05:00|17195.3|17191.3|17196.3|17192.3|17201.3|17197.3|17192.8|17188.8|313
1650330600000|2022-04-19 01:10:00|17195.3|17191.3|17201.3|17197.3|17202.3|17198.3|17187.3|17183.3|424
1650330900000|2022-04-19 01:15:00|17200.3|17196.3|17202.8|17198.8|17208.3|17204.3|17197.8|17193.8|382
1650331200000|2022-04-19 01:20:00|17202.3|17198.3|17208.3|17204.3|17210.3|17206.3|17193.3|17189.3|184
1650331500000|2022-04-19 01:25:00|17208.8|17204.8|17228.3|17224.3|17229.8|17225.8|17208.8|17204.8|251
1650331800000|2022-04-19 01:30:00|17229.3|17225.3|17227.8|17223.8|17230.8|17226.8|17216.8|17212.8|64
1650332100000|2022-04-19 01:35:00|17226.8|17222.8|17231.3|17227.3|17231.3|17227.3|17222.8|17218.8|153
1650332400000|2022-04-19 01:40:00|17229.3|17225.3|17212.8|17208.8|17229.3|17225.3|17207.3|17203.3|93
1650332700000|2022-04-19 01:45:00|17213.3|17209.3|17224.8|17220.8|17226.8|17222.8|17206.3|17202.3|55
1650333000000|2022-04-19 01:50:00|17222.8|17218.8|17215.3|17211.3|17226.8|17222.8|17212.3|17208.3|21
1650333300000|2022-04-19 01:55:00|17220.3|17216.3|17210.3|17206.3|17220.3|17216.3|17208.3|17204.3|14
1650333600000|2022-04-19 02:00:00|17207.8|17203.8|17215.8|17211.8|17215.8|17211.8|17204.8|17200.8|87
1650333900000|2022-04-19 02:05:00|17209.3|17205.3|17202.3|17198.3|17210.3|17206.3|17200.8|17196.8|65
1650334200000|2022-04-19 02:10:00|17200.8|17196.8|17196.3|17192.3|17202.3|17198.3|17188.8|17184.8|71
1650334500000|2022-04-19 02:15:00|17195.3|17191.3|17203.8|17199.8|17203.8|17199.8|17191.8|17187.8|65
1650334800000|2022-04-19 02:20:00|17208.3|17204.3|17203.8|17199.8|17208.3|17204.3|17199.8|17195.8|62
1650335100000|2022-04-19 02:25:00|17203.3|17199.3|17198.3|17194.3|17203.3|17199.3|17192.8|17188.8|91
1650335400000|2022-04-19 02:30:00|17195.3|17191.3|17193.8|17189.8|17198.3|17194.3|17190.8|17186.8|82
1650335700000|2022-04-19 02:35:00|17191.3|17187.3|17210.3|17206.3|17211.8|17207.8|17191.3|17187.3|120
1650336000000|2022-04-19 02:40:00|17208.3|17204.3|17206.3|17202.3|17212.3|17208.3|17206.3|17202.3|63
1650336300000|2022-04-19 02:45:00|17205.8|17201.8|17204.3|17200.3|17212.3|17208.3|17202.8|17198.8|48
1650336600000|2022-04-19 02:50:00|17203.8|17199.8|17206.8|17202.8|17207.8|17203.8|17199.8|17195.8|59
1650336900000|2022-04-19 02:55:00|17205.8|17201.8|17198.8|17194.8|17205.8|17201.8|17194.3|17190.3|24
1650337200000|2022-04-19 03:00:00|17203.8|17199.8|17208.8|17204.8|17208.8|17204.8|17199.3|17195.3|84
1650337500000|2022-04-19 03:05:00|17207.8|17203.8|17213.8|17209.8|17214.3|17210.3|17203.8|17199.8|92
1650337800000|2022-04-19 03:10:00|17214.8|17210.8|17221.3|17217.3|17222.3|17218.3|17209.8|17205.8|110
1650338100000|2022-04-19 03:15:00|17220.8|17216.8|17230.8|17226.8|17230.8|17226.8|17219.3|17215.3|80
1650338400000|2022-04-19 03:20:00|17231.3|17227.3|17242.8|17238.8|17246.8|17242.8|17231.3|17227.3|229
1650338700000|2022-04-19 03:25:00|17242.3|17238.3|17239.3|17235.3|17246.3|17242.3|17238.3|17234.3|187
1650339000000|2022-04-19 03:30:00|17238.8|17234.8|17224.8|17220.8|17242.3|17238.3|17224.8|17220.8|240
1650339300000|2022-04-19 03:35:00|17226.3|17222.3|17247.8|17243.8|17249.8|17245.8|17226.3|17222.3|323
1650339600000|2022-04-19 03:40:00|17248.8|17244.8|17251.3|17247.3|17252.8|17248.8|17243.8|17239.8|352
1650339900000|2022-04-19 03:45:00|17247.3|17243.3|17201.3|17197.3|17248.8|17244.8|17198.8|17194.8|3790
1650340200000|2022-04-19 03:50:00|17200.3|17196.3|17191.3|17187.3|17211.3|17207.3|17175.3|17171.3|2115
1650340500000|2022-04-19 03:55:00|17192.3|17188.3|17198.3|17194.3|17203.8|17199.8|17177.8|17173.8|1246
1650340800000|2022-04-19 04:00:00|17200.3|17196.3|17184.8|17180.8|17211.8|17207.8|17176.8|17172.8|948
1650341100000|2022-04-19 04:05:00|17182.3|17178.3|17167.8|17163.8|17187.8|17183.8|17159.3|17155.3|1249
1650341400000|2022-04-19 04:10:00|17167.3|17163.3|17184.8|17180.8|17184.8|17180.8|17153.8|17149.8|893
1650341700000|2022-04-19 04:15:00|17184.3|17180.3|17174.3|17170.3|17187.8|17183.8|17168.3|17164.3|581
1650342000000|2022-04-19 04:20:00|17173.3|17169.3|17174.8|17170.8|17190.3|17186.3|17171.8|17167.8|574
1650342300000|2022-04-19 04:25:00|17174.3|17170.3|17177.3|17173.3|17184.8|17180.8|17170.3|17166.3|680
1650342600000|2022-04-19 04:30:00|17178.3|17174.3|17195.8|17191.8|17197.3|17193.3|17178.3|17174.3|830
1650342900000|2022-04-19 04:35:00|17196.3|17192.3|17179.8|17175.8|17202.3|17198.3|17178.8|17174.8|480
1650343200000|2022-04-19 04:40:00|17179.3|17175.3|17186.3|17182.3|17193.3|17189.3|17178.8|17174.8|397
1650343500000|2022-04-19 04:45:00|17187.1|17183.1|17177.8|17173.8|17190.3|17186.3|17175.8|17171.8|369
1650343800000|2022-04-19 04:50:00|17178.1|17174.1|17171.6|17167.6|17178.8|17174.8|17165.1|17161.1|544
1650344100000|2022-04-19 04:55:00|17171.3|17167.3|17175.6|17171.6|17180.1|17176.1|17166.8|17162.8|402
1650344400000|2022-04-19 05:00:00|17175.3|17171.3|17167.8|17163.8|17188.8|17184.8|17165.3|17161.3|696
1650344700000|2022-04-19 05:05:00|17167.6|17163.6|17175.1|17171.1|17177.3|17173.3|17164.6|17160.6|599
1650345000000|2022-04-19 05:10:00|17174.8|17170.8|17183.6|17179.6|17185.6|17181.6|17173.8|17169.8|462
1650345300000|2022-04-19 05:15:00|17183.8|17179.8|17177.6|17173.6|17187.6|17183.6|17168.1|17164.1|500
1650345600000|2022-04-19 05:20:00|17177.8|17173.8|17174.3|17170.3|17181.1|17177.1|17166.3|17162.3|267
1650345900000|2022-04-19 05:25:00|17174.6|17170.6|17153.8|17149.8|17180.6|17176.6|17153.6|17149.6|393
1650346200000|2022-04-19 05:30:00|17153.6|17149.6|17171.6|17167.6|17173.3|17169.3|17152.1|17148.1|591
1650346500000|2022-04-19 05:35:00|17171.8|17167.8|17176.8|17172.8|17182.1|17178.1|17170.3|17166.3|535
1650346800000|2022-04-19 05:40:00|17177.6|17173.6|17187.8|17183.8|17188.3|17184.3|17173.6|17169.6|285
1650347100000|2022-04-19 05:45:00|17187.6|17183.6|17194.1|17190.1|17204.1|17200.1|17187.6|17183.6|556
1650347400000|2022-04-19 05:50:00|17194.6|17190.6|17209.1|17205.1|17215.3|17211.3|17189.6|17185.6|931
1650347700000|2022-04-19 05:55:00|17208.8|17204.8|17199.8|17195.8|17210.6|17206.6|17194.8|17190.8|625
1650348000000|2022-04-19 06:00:00|17200.1|17196.1|17204.3|17200.3|17207.6|17203.6|17185.3|17181.3|749
1650348300000|2022-04-19 06:05:00|17204.6|17200.6|17218.8|17214.8|17222.6|17218.6|17199.1|17195.1|740
1650348600000|2022-04-19 06:10:00|17219.3|17215.3|17221.6|17217.6|17224.3|17220.3|17211.6|17207.6|834
1650348900000|2022-04-19 06:15:00|17221.8|17217.8|17228.8|17224.8|17234.1|17230.1|17216.1|17212.1|1012
1650349200000|2022-04-19 06:20:00|17228.6|17224.6|17234.6|17230.6|17239.6|17235.6|17221.8|17217.8|900
1650349500000|2022-04-19 06:25:00|17234.3|17230.3|17225.8|17221.8|17236.1|17232.1|17222.3|17218.3|515
1650349800000|2022-04-19 06:30:00|17226.1|17222.1|17215.3|17211.3|17230.1|17226.1|17212.1|17208.1|604
1650350100000|2022-04-19 06:35:00|17215.8|17211.8|17228.6|17224.6|17229.6|17225.6|17209.6|17205.6|620
1650350400000|2022-04-19 06:40:00|17228.3|17224.3|17230.8|17226.8|17233.1|17229.1|17222.3|17218.3|291
1650350700000|2022-04-19 06:45:00|17230.6|17226.6|17236.8|17232.8|17242.3|17238.3|17222.6|17218.6|509
1650351000000|2022-04-19 06:50:00|17236.6|17232.6|17233.1|17229.1|17244.8|17240.8|17229.3|17225.3|559
1650351300000|2022-04-19 06:55:00|17233.3|17229.3|17222.6|17218.6|17235.1|17231.1|17219.3|17215.3|639
1650351600000|2022-04-19 07:00:00|17222.3|17218.3|17222.3|17218.3|17224.8|17220.8|17208.6|17204.6|523
1650351900000|2022-04-19 07:05:00|17222.1|17218.1|17214.3|17210.3|17225.8|17221.8|17211.3|17207.3|477
1650352200000|2022-04-19 07:10:00|17214.1|17210.1|17198.8|17194.8|17214.1|17210.1|17191.1|17187.1|773
1650352500000|2022-04-19 07:15:00|17198.3|17194.3|17206.1|17202.1|17209.1|17205.1|17192.6|17188.6|561
1650352800000|2022-04-19 07:20:00|17205.6|17201.6|17199.3|17195.3|17207.1|17203.1|17186.3|17182.3|534
1650353100000|2022-04-19 07:25:00|17199.1|17195.1|17186.6|17182.6|17201.8|17197.8|17181.3|17177.3|1118
1650353400000|2022-04-19 07:30:00|17187.1|17183.1|17183.1|17179.1|17196.3|17192.3|17175.6|17171.6|897
1650353700000|2022-04-19 07:35:00|17183.3|17179.3|17164.1|17160.1|17192.3|17188.3|17162.3|17158.3|1347
1650354000000|2022-04-19 07:40:00|17163.1|17159.1|17168.8|17164.8|17172.6|17168.6|17154.1|17150.1|1168
1650354300000|2022-04-19 07:45:00|17169.1|17165.1|17190.6|17186.6|17194.1|17190.1|17166.3|17162.3|522
1650354600000|2022-04-19 07:50:00|17190.8|17186.8|17211.8|17207.8|17215.8|17211.8|17190.3|17186.3|641
1650354900000|2022-04-19 07:55:00|17212.3|17208.3|17222.1|17218.1|17229.6|17225.6|17212.1|17208.1|886
1650355200000|2022-04-19 08:00:00|17221.8|17217.8|17232.6|17228.6|17234.1|17230.1|17221.3|17217.3|645
1650355500000|2022-04-19 08:05:00|17232.8|17228.8|17235.6|17231.6|17246.8|17242.8|17222.1|17218.1|1677
1650355800000|2022-04-19 08:10:00|17235.1|17231.1|17221.3|17217.3|17242.1|17238.1|17214.6|17210.6|676
1650356100000|2022-04-19 08:15:00|17221.8|17217.8|17244.6|17240.6|17246.1|17242.1|17216.8|17212.8|556
1650356400000|2022-04-19 08:20:00|17244.1|17240.1|17240.6|17236.6|17244.8|17240.8|17234.6|17230.6|610
1650356700000|2022-04-19 08:25:00|17240.8|17236.8|17229.8|17225.8|17242.1|17238.1|17219.8|17215.8|712
1650357000000|2022-04-19 08:30:00|17230.1|17226.1|17254.8|17250.8|17263.1|17259.1|17228.3|17224.3|1341
1650357300000|2022-04-19 08:35:00|17254.3|17250.3|17254.8|17250.8|17260.6|17256.6|17248.6|17244.6|624
1650357600000|2022-04-19 08:40:00|17255.6|17251.6|17239.8|17235.8|17260.1|17256.1|17237.3|17233.3|544
1650357900000|2022-04-19 08:45:00|17240.3|17236.3|17227.3|17223.3|17245.6|17241.6|17220.6|17216.6|987
1650358200000|2022-04-19 08:50:00|17227.1|17223.1|17217.1|17213.1|17237.1|17233.1|17207.6|17203.6|1107
1650358500000|2022-04-19 08:55:00|17216.6|17212.6|17220.3|17216.3|17232.1|17228.1|17213.8|17209.8|796
1650358800000|2022-04-19 09:00:00|17220.6|17216.6|17199.6|17195.6|17221.1|17217.1|17195.3|17191.3|1025
1650359100000|2022-04-19 09:05:00|17199.8|17195.8|17211.8|17207.8|17225.3|17221.3|17197.6|17193.6|576
1650359400000|2022-04-19 09:10:00|17212.1|17208.1|17201.1|17197.1|17216.3|17212.3|17198.6|17194.6|471
1650359700000|2022-04-19 09:15:00|17200.6|17196.6|17175.6|17171.6|17209.6|17205.6|17175.6|17171.6|1259
1650360000000|2022-04-19 09:20:00|17175.8|17171.8|17153.8|17149.8|17183.6|17179.6|17153.8|17149.8|1247
1650360300000|2022-04-19 09:25:00|17154.3|17150.3|17113.1|17109.1|17154.3|17150.3|17100.8|17096.8|2892
1650360600000|2022-04-19 09:30:00|17113.3|17109.3|17005.3|17001.3|17114.6|17110.6|16999.6|16995.6|2812
1650360900000|2022-04-19 09:35:00|17004.1|17000.1|16969.3|16965.3|17031.8|17027.8|16907.6|16903.6|4952
1650361200000|2022-04-19 09:40:00|16970.8|16966.8|16941.6|16937.6|17024.3|17020.3|16941.1|16937.1|5052
1650361500000|2022-04-19 09:45:00|16940.6|16936.6|16903.1|16899.1|16962.1|16958.1|16897.3|16893.3|3487
1650361800000|2022-04-19 09:50:00|16903.6|16899.6|16866.8|16862.8|16912.6|16908.6|16860.3|16856.3|3659
1650362100000|2022-04-19 09:55:00|16867.1|16863.1|16871.3|16867.3|16871.3|16867.3|16807.6|16803.6|7452
1650362400000|2022-04-19 10:00:00|16872.8|16868.8|16886.1|16882.1|16899.8|16895.8|16872.8|16868.8|1305
1650362700000|2022-04-19 10:05:00|16883.6|16879.6|16884.1|16880.1|16885.6|16881.6|16874.8|16870.8|256
1650363000000|2022-04-19 10:10:00|16890.8|16872.8|16894.8|16876.8|16894.8|16876.8|16883.1|16865.1|13539956
1650363300000|2022-04-19 10:15:00|16894.5|16876.5|16909.9|16891.9|16910.5|16892.5|16894.5|16876.5|0
1650363600000|2022-04-19 10:20:00|16909.8|16891.8|16916.5|16898.5|16916.5|16898.5|16907.4|16889.4|0
1650363900000|2022-04-19 10:25:00|16917.5|16899.5|16917.3|16899.3|16922.9|16904.9|16913.3|16895.3|0
1650364200000|2022-04-19 10:30:00|16916.9|16898.9|16909.4|16891.4|16920.6|16902.6|16907.4|16889.4|0
1650364500000|2022-04-19 10:35:00|16909.8|16891.8|16914.8|16896.8|16916.9|16898.9|16909.8|16891.8|0
1650364800000|2022-04-19 10:40:00|16882.8|16878.8|16892.1|16888.1|16893.8|16889.8|16876.6|16872.6|211
1650365100000|2022-04-19 10:45:00|16892.6|16888.6|16880.6|16876.6|16892.6|16888.6|16869.3|16865.3|114
1650365400000|2022-04-19 10:50:00|16881.3|16877.3|16891.8|16887.8|16892.1|16888.1|16879.6|16875.6|126
1650365700000|2022-04-19 10:55:00|16892.6|16888.6|16901.3|16897.3|16902.6|16898.6|16888.1|16884.1|118
1650366000000|2022-04-19 11:00:00|16901.1|16897.1|16917.3|16913.3|16917.3|16913.3|16900.1|16896.1|191
1650366300000|2022-04-19 11:05:00|16916.6|16912.6|16913.1|16909.1|16918.3|16914.3|16900.8|16896.8|255
1650366600000|2022-04-19 11:10:00|16912.1|16908.1|16909.6|16905.6|16912.8|16908.8|16904.8|16900.8|104
1650366900000|2022-04-19 11:15:00|16909.3|16905.3|16910.8|16906.8|16914.8|16910.8|16903.8|16899.8|57
1650367200000|2022-04-19 11:20:00|16909.8|16905.8|16915.3|16911.3|16916.8|16912.8|16909.3|16905.3|68
1650367500000|2022-04-19 11:25:00|16918.8|16914.8|16922.3|16918.3|16925.3|16921.3|16918.3|16914.3|258
1650367800000|2022-04-19 11:30:00|16923.8|16919.8|16926.8|16922.8|16929.3|16925.3|16920.8|16916.8|292
1650368100000|2022-04-19 11:35:00|16926.3|16922.3|16912.8|16908.8|16927.8|16923.8|16911.8|16907.8|362
1650368400000|2022-04-19 11:40:00|16917.3|16913.3|16926.3|16922.3|16929.3|16925.3|16917.3|16913.3|36
1650368700000|2022-04-19 11:45:00|16926.8|16922.8|16928.3|16924.3|16929.3|16925.3|16924.8|16920.8|55
1650369000000|2022-04-19 11:50:00|16928.8|16924.8|16933.8|16929.8|16934.8|16930.8|16927.8|16923.8|89
1650369300000|2022-04-19 11:55:00|16932.8|16928.8|16925.8|16921.8|16935.3|16931.3|16925.8|16921.8|79
1650369600000|2022-04-19 12:00:00|16924.3|16920.3|16922.8|16918.8|16924.8|16920.8|16916.3|16912.3|58
1650369900000|2022-04-19 12:05:00|16921.3|16917.3|16928.8|16924.8|16928.8|16924.8|16921.3|16917.3|108
1650370200000|2022-04-19 12:10:00|16927.8|16923.8|16927.8|16923.8|16932.3|16928.3|16926.8|16922.8|36
1650370500000|2022-04-19 12:15:00|16928.8|16924.8|16928.8|16924.8|16929.3|16925.3|16926.8|16922.8|14
1650370800000|2022-04-19 12:20:00|16929.8|16925.8|16918.3|16914.3|16931.3|16927.3|16912.8|16908.8|125
1650371100000|2022-04-19 12:25:00|16921.3|16917.3|16928.3|16924.3|16930.3|16926.3|16917.8|16913.8|62
1650371400000|2022-04-19 12:30:00|16929.3|16925.3|16935.8|16931.8|16935.8|16931.8|16928.8|16924.8|149
1650371700000|2022-04-19 12:35:00|16936.3|16932.3|16932.3|16928.3|16937.8|16933.8|16927.8|16923.8|64
1650372000000|2022-04-19 12:40:00|16934.3|16930.3|16936.8|16932.8|16937.8|16933.8|16931.8|16927.8|17
1650372300000|2022-04-19 12:45:00|16932.3|16928.3|16924.8|16920.8|16932.8|16928.8|16921.8|16917.8|46
1650372600000|2022-04-19 12:50:00|16923.8|16919.8|16919.8|16915.8|16923.8|16919.8|16919.8|16915.8|158
1650372900000|2022-04-19 12:55:00|16921.8|16917.8|16927.3|16923.3|16927.3|16923.3|16918.8|16914.8|289
1650373200000|2022-04-19 13:00:00|16925.3|16921.3|16919.3|16915.3|16930.3|16926.3|16919.3|16915.3|279
1650373500000|2022-04-19 13:05:00|16918.8|16914.8|16901.8|16897.8|16919.3|16915.3|16893.8|16889.8|309
1650373800000|2022-04-19 13:10:00|16902.8|16898.8|16910.8|16906.8|16910.8|16906.8|16898.8|16894.8|150
1650374100000|2022-04-19 13:15:00|16911.8|16907.8|16906.8|16902.8|16913.3|16909.3|16906.8|16902.8|14
1650374400000|2022-04-19 13:20:00|16905.3|16901.3|16906.8|16902.8|16907.3|16903.3|16899.8|16895.8|181
1650374700000|2022-04-19 13:25:00|16907.3|16903.3|16896.8|16892.8|16908.3|16904.3|16891.8|16887.8|260
1650375000000|2022-04-19 13:30:00|16899.3|16895.3|16882.8|16878.8|16900.8|16896.8|16865.3|16861.3|1376
1650375300000|2022-04-19 13:35:00|16883.8|16879.8|16863.8|16859.8|16888.3|16884.3|16862.3|16858.3|711
1650375600000|2022-04-19 13:40:00|16863.3|16859.3|16880.8|16876.8|16892.3|16888.3|16852.8|16848.8|603
1650375900000|2022-04-19 13:45:00|16883.3|16879.3|16883.3|16879.3|16898.3|16894.3|16878.3|16874.3|421
1650376200000|2022-04-19 13:50:00|16885.3|16881.3|16896.8|16892.8|16905.3|16901.3|16878.8|16874.8|477
1650376500000|2022-04-19 13:55:00|16899.8|16895.8|16910.3|16906.3|16912.3|16908.3|16894.8|16890.8|341
1650376800000|2022-04-19 14:00:00|16910.8|16906.8|16902.8|16898.8|16911.8|16907.8|16891.8|16887.8|313
1650377100000|2022-04-19 14:05:00|16902.3|16898.3|16906.3|16902.3|16909.8|16905.8|16898.8|16894.8|217
1650377400000|2022-04-19 14:10:00|16907.8|16903.8|16920.8|16916.8|16927.8|16923.8|16906.8|16902.8|225
1650377700000|2022-04-19 14:15:00|16921.3|16917.3|16930.3|16926.3|16935.8|16931.8|16915.3|16911.3|253
1650378000000|2022-04-19 14:20:00|16930.8|16926.8|16940.3|16936.3|16940.8|16936.8|16928.3|16924.3|382
1650378300000|2022-04-19 14:25:00|16939.3|16935.3|16936.3|16932.3|16949.3|16945.3|16935.8|16931.8|694
1650378600000|2022-04-19 14:30:00|16937.3|16933.3|16944.8|16940.8|16945.3|16941.3|16936.8|16932.8|193
1650378900000|2022-04-19 14:35:00|16946.3|16942.3|16961.3|16957.3|16966.3|16962.3|16943.8|16939.8|417
1650379200000|2022-04-19 14:40:00|16958.8|16954.8|16958.8|16954.8|16966.3|16962.3|16956.8|16952.8|198
1650379500000|2022-04-19 14:45:00|16962.3|16958.3|16966.3|16962.3|16970.8|16966.8|16959.8|16955.8|164
1650379800000|2022-04-19 14:50:00|16964.3|16960.3|16953.8|16949.8|16971.3|16967.3|16953.8|16949.8|266
1650380100000|2022-04-19 14:55:00|16955.3|16951.3|16956.3|16952.3|16958.3|16954.3|16950.8|16946.8|92
1650380400000|2022-04-19 15:00:00|16955.8|16951.8|16951.3|16947.3|16955.8|16951.8|16945.8|16941.8|175
1650380700000|2022-04-19 15:05:00|16953.8|16949.8|16959.3|16955.3|16963.3|16959.3|16949.3|16945.3|160
1650381000000|2022-04-19 15:10:00|16957.3|16953.3|16953.3|16949.3|16957.8|16953.8|16950.3|16946.3|181
1650381300000|2022-04-19 15:15:00|16954.3|16950.3|16956.8|16952.8|16964.3|16960.3|16954.3|16950.3|51
1650381600000|2022-04-19 15:20:00|16958.8|16954.8|16968.8|16964.8|16968.8|16964.8|16947.3|16943.3|70
1650381900000|2022-04-19 15:25:00|16968.3|16964.3|16956.8|16952.8|16968.8|16964.8|16955.3|16951.3|110
1650382200000|2022-04-19 15:30:00|16958.3|16954.3|16958.3|16954.3|16964.3|16960.3|16954.8|16950.8|65
1650382500000|2022-04-19 15:35:00|16960.3|16956.3|16963.3|16959.3|16963.3|16959.3|16948.8|16944.8|113
1650382800000|2022-04-19 15:40:00|16964.3|16960.3|16956.3|16952.3|16964.3|16960.3|16954.8|16950.8|85
1650383100000|2022-04-19 15:45:00|16961.3|16957.3|16960.3|16956.3|16961.3|16957.3|16958.8|16954.8|14
1650383400000|2022-04-19 15:50:00|16961.3|16957.3|16968.8|16964.8|16972.8|16968.8|16961.3|16957.3|74
1650383700000|2022-04-19 15:55:00|16964.8|16960.8|16958.8|16954.8|16964.8|16960.8|16958.8|16954.8|31
1650384000000|2022-04-19 16:00:00|16955.8|16951.8|16955.3|16951.3|16957.8|16953.8|16949.8|16945.8|37
1650384300000|2022-04-19 16:05:00|16956.8|16952.8|16957.3|16953.3|16957.3|16953.3|16952.3|16948.3|29
1650384600000|2022-04-19 16:10:00|16956.3|16952.3|16951.8|16947.8|16962.3|16958.3|16951.8|16947.8|72
1650384900000|2022-04-19 16:15:00|16950.8|16946.8|16954.8|16950.8|16954.8|16950.8|16945.8|16941.8|100
1650385200000|2022-04-19 16:20:00|16955.3|16951.3|16955.8|16951.8|16960.3|16956.3|16951.8|16947.8|39
1650385500000|2022-04-19 16:25:00|16955.3|16951.3|16942.8|16938.8|16955.3|16951.3|16941.3|16937.3|114
1650385800000|2022-04-19 16:30:00|16944.3|16940.3|16944.8|16940.8|16948.3|16944.3|16936.8|16932.8|82
1650386100000|2022-04-19 16:35:00|16946.8|16942.8|16939.3|16935.3|16951.3|16947.3|16938.8|16934.8|49
1650386400000|2022-04-19 16:40:00|16940.8|16936.8|16942.8|16938.8|16944.8|16940.8|16935.3|16931.3|113
1650386700000|2022-04-19 16:45:00|16940.8|16936.8|16935.3|16931.3|16942.3|16938.3|16934.8|16930.8|202
1650387000000|2022-04-19 16:50:00|16936.3|16932.3|16941.8|16937.8|16945.3|16941.3|16936.3|16932.3|62
1650387300000|2022-04-19 16:55:00|16937.8|16933.8|16937.3|16933.3|16942.8|16938.8|16934.3|16930.3|80
1650387600000|2022-04-19 17:00:00|16936.3|16932.3|16941.8|16937.8|16944.3|16940.3|16934.3|16930.3|87
1650387900000|2022-04-19 17:05:00|16942.8|16938.8|16938.3|16934.3|16942.8|16938.8|16936.3|16932.3|113
1650388200000|2022-04-19 17:10:00|16936.3|16932.3|16944.3|16940.3|16944.8|16940.8|16934.8|16930.8|61
1650388500000|2022-04-19 17:15:00|16943.8|16939.8|16940.3|16936.3|16946.3|16942.3|16940.3|16936.3|44
1650388800000|2022-04-19 17:20:00|16944.3|16940.3|16943.3|16939.3|16946.8|16942.8|16943.3|16939.3|22
1650389100000|2022-04-19 17:25:00|16941.8|16937.8|16930.3|16926.3|16941.8|16937.8|16928.8|16924.8|47
1650389400000|2022-04-19 17:30:00|16932.8|16928.8|16938.3|16934.3|16943.8|16939.8|16932.8|16928.8|54
1650389700000|2022-04-19 17:35:00|16941.3|16937.3|16941.8|16937.8|16944.3|16940.3|16937.8|16933.8|15
1650390000000|2022-04-19 17:40:00|16938.8|16934.8|16940.8|16936.8|16941.8|16937.8|16938.8|16934.8|25
1650390300000|2022-04-19 17:45:00|16939.8|16935.8|16944.3|16940.3|16944.3|16940.3|16937.3|16933.3|49
1650390600000|2022-04-19 17:50:00|16943.8|16939.8|16951.3|16947.3|16953.8|16949.8|16943.8|16939.8|91
1650390900000|2022-04-19 17:55:00|16950.8|16946.8|16956.3|16952.3|16958.3|16954.3|16948.8|16944.8|87
1650391200000|2022-04-19 18:00:00|16955.8|16951.8|16953.3|16949.3|16956.3|16952.3|16949.3|16945.3|72
1650391500000|2022-04-19 18:05:00|16953.8|16949.8|16948.3|16944.3|16957.3|16953.3|16947.8|16943.8|100
1650391800000|2022-04-19 18:10:00|16949.3|16945.3|16950.8|16946.8|16951.8|16947.8|16942.8|16938.8|99
1650392100000|2022-04-19 18:15:00|16952.3|16948.3|16951.3|16947.3|16953.8|16949.8|16947.3|16943.3|62
1650392400000|2022-04-19 18:20:00|16950.3|16946.3|16951.8|16947.8|16951.8|16947.8|16944.3|16940.3|99
1650392700000|2022-04-19 18:25:00|16951.3|16947.3|16958.3|16954.3|16958.3|16954.3|16947.3|16943.3|79
1650393000000|2022-04-19 18:30:00|16959.3|16955.3|16953.3|16949.3|16959.3|16955.3|16953.3|16949.3|94
1650393300000|2022-04-19 18:35:00|16955.3|16951.3|16963.8|16959.8|16965.3|16961.3|16953.8|16949.8|80
1650393600000|2022-04-19 18:40:00|16963.3|16959.3|16966.8|16962.8|16967.8|16963.8|16959.8|16955.8|77
1650393900000|2022-04-19 18:45:00|16965.8|16961.8|16967.8|16963.8|16970.3|16966.3|16965.8|16961.8|75
1650394200000|2022-04-19 18:50:00|16970.3|16966.3|16965.3|16961.3|16972.3|16968.3|16961.8|16957.8|68
1650394500000|2022-04-19 18:55:00|16969.3|16965.3|16973.3|16969.3|16973.3|16969.3|16967.3|16963.3|84
1650394800000|2022-04-19 19:00:00|16972.3|16968.3|16974.8|16970.8|16975.3|16971.3|16969.3|16965.3|133
1650395100000|2022-04-19 19:05:00|16974.3|16970.3|16980.3|16976.3|16983.8|16979.8|16971.3|16967.3|130
1650395400000|2022-04-19 19:10:00|16979.8|16975.8|16991.3|16987.3|16992.8|16988.8|16978.3|16974.3|250
1650395700000|2022-04-19 19:15:00|16992.3|16988.3|16992.8|16988.8|16998.8|16994.8|16992.3|16988.3|155
1650396000000|2022-04-19 19:20:00|16992.3|16988.3|16993.8|16989.8|16994.3|16990.3|16987.3|16983.3|223
1650396300000|2022-04-19 19:25:00|16994.3|16990.3|16986.8|16982.8|16994.3|16990.3|16984.8|16980.8|106
1650396600000|2022-04-19 19:30:00|16986.3|16982.3|16993.3|16989.3|16998.3|16994.3|16986.3|16982.3|173
1650396900000|2022-04-19 19:35:00|16995.3|16991.3|17002.8|16998.8|17003.8|16999.8|16993.8|16989.8|201
1650397200000|2022-04-19 19:40:00|17002.3|16998.3|16993.8|16989.8|17002.3|16998.3|16992.3|16988.3|205
1650397500000|2022-04-19 19:45:00|16993.3|16989.3|16996.8|16992.8|17002.3|16998.3|16991.3|16987.3|284
1650397800000|2022-04-19 19:50:00|17000.8|16996.8|17008.8|17004.8|17020.3|17016.3|17000.8|16996.8|364
1650398100000|2022-04-19 19:55:00|17007.8|17003.8|17013.8|17009.8|17013.8|17009.8|16993.3|16989.3|751
1650398400000|2022-04-19 20:00:00|17013.3|17009.3|16986.8|16982.8|17013.3|17009.3|16985.8|16981.8|346
1650398700000|2022-04-19 20:05:00|16987.8|16983.8|16988.3|16984.3|16988.8|16984.8|16983.3|16979.3|64
1650399000000|2022-04-19 20:10:00|16988.8|16984.8|16984.3|16980.3|16994.3|16990.3|16983.8|16979.8|55
1650399300000|2022-04-19 20:15:00|16983.8|16979.8|16990.3|16986.3|16990.3|16986.3|16983.8|16979.8|23
1650399600000|2022-04-19 20:20:00|16992.8|16988.8|16991.8|16987.8|16992.8|16988.8|16991.8|16987.8|5
1650399900000|2022-04-19 20:25:00|16990.8|16986.8|16986.3|16982.3|16994.3|16990.3|16986.3|16982.3|18
1650400200000|2022-04-19 20:30:00|16985.8|16981.8|16987.3|16983.3|16987.8|16983.8|16983.3|16979.3|52
1650400500000|2022-04-19 20:35:00|16987.8|16983.8|16992.3|16988.3|16995.8|16991.8|16987.8|16983.8|19
1650400800000|2022-04-19 20:40:00|16995.3|16991.3|16993.3|16989.3|16998.8|16994.8|16992.8|16988.8|16
1650401100000|2022-04-19 20:45:00|16997.8|16993.8|16986.3|16982.3|16997.8|16993.8|16985.8|16981.8|126
1650401400000|2022-04-19 20:50:00|16983.3|16979.3|16986.8|16982.8|16995.8|16991.8|16983.3|16979.3|82
1650401700000|2022-04-19 20:55:00|16980.8|16976.8|16992.8|16988.8|16992.8|16988.8|16980.8|16976.8|32
1650402000000|2022-04-19 21:00:00|17001.8|16997.8|17001.8|16997.8|17001.8|16997.8|17001.8|16997.8|7
1650402300000|2022-04-19 21:05:00|||||||||14
1650402600000|2022-04-19 21:10:00|16992.8|16988.8|16999.8|16981.8|16999.8|16988.8|16992.8|16981.8|13620346
1650402900000|2022-04-19 21:15:00|16999.9|16981.9|16997.8|16979.8|17000.8|16982.8|16997.8|16979.8|0
1650403200000|2022-04-19 21:20:00|16997.7|16979.7|16998.4|16980.4|16998.8|16980.8|16997.5|16979.5|0
1650403500000|2022-04-19 21:25:00|16998.6|16980.6|16997.5|16979.5|16998.6|16980.6|16996.5|16978.5|0
1650403800000|2022-04-19 21:30:00|16997.8|16979.8|16996.6|16978.6|16997.8|16979.8|16995.1|16977.1|0
1650404100000|2022-04-19 21:35:00|16997.1|16979.1|16998.1|16980.1|16998.1|16980.1|16996.5|16978.5|0
1650404400000|2022-04-19 21:40:00|16997.5|16979.5|16996.7|16978.7|16997.8|16979.8|16995.7|16977.7|0
1650404700000|2022-04-19 21:45:00|16997.4|16979.4|16997.7|16979.7|16997.8|16979.8|16997.4|16979.4|0
1650405000000|2022-04-19 21:50:00|16997.8|16979.8|16997.1|16979.1|16997.8|16979.8|16996.7|16978.7|0
1650405300000|2022-04-19 21:55:00|16996.5|16978.5|16996.6|16978.6|16998.5|16980.5|16996.5|16978.5|0
1650405600000|2022-04-19 22:00:00|16998.1|16980.1|16996.4|16978.4|17000.5|16982.5|16994.1|16976.1|0
1650405900000|2022-04-19 22:05:00|16997.1|16979.1|17004.5|16986.5|17005.2|16987.2|16995.8|16977.8|0
1650406200000|2022-04-19 22:10:00|17004.8|16986.8|17006.5|16988.5|17007.2|16989.2|17003.2|16985.2|0
1650406500000|2022-04-19 22:15:00|17006.8|16988.8|17010.5|16992.5|17011.9|16993.9|17006.5|16988.5|0
1650406800000|2022-04-19 22:20:00|17011.2|16993.2|17009.2|16991.2|17011.2|16993.2|17006.5|16988.5|0
1650407100000|2022-04-19 22:25:00|17009.9|16991.9|17009.9|16991.9|17011.2|16993.2|17006.5|16988.5|0
1650407400000|2022-04-19 22:30:00|17010.2|16992.2|17015.2|16997.2|17015.2|16997.2|17009.9|16991.9|0
1650407700000|2022-04-19 22:35:00|17014.6|16996.6|17018.6|17000.6|17020.6|17002.6|17014.6|16996.6|0
1650408000000|2022-04-19 22:40:00|17018.3|17000.3|17015.2|16997.2|17018.6|17000.6|17014.6|16996.6|0
1650408300000|2022-04-19 22:45:00|17015.6|16997.6|17015.1|16997.1|17016.6|16998.6|17013.9|16995.9|0
1650408600000|2022-04-19 22:50:00|17014.4|16996.4|17013.8|16995.8|17015.8|16997.8|17012.4|16994.4|0
1650408900000|2022-04-19 22:55:00|17014.1|16996.1|17012.4|16994.4|17015.8|16997.8|17010.4|16992.4|0
1650409200000|2022-04-19 23:00:00|17013.1|16995.1|17007|16989|17013.8|16995.8|17004.4|16986.4|0
1650409500000|2022-04-19 23:05:00|17007.7|16989.7|17005.7|16987.7|17007.7|16989.7|17004.4|16986.4|0
1650409800000|2022-04-19 23:10:00|17006|16988|17005.7|16987.7|17007|16989|17003.7|16985.7|0
1650410100000|2022-04-19 23:15:00|17005|16987|17006.4|16988.4|17007|16989|17004.4|16986.4|0
1650410400000|2022-04-19 23:20:00|17006.7|16988.7|17007|16989|17009.7|16991.7|17006.4|16988.4|0
1650410700000|2022-04-19 23:25:00|17007.4|16989.4|17001|16983|17007.7|16989.7|17000.3|16982.3|0
1650411000000|2022-04-19 23:30:00|17001.7|16983.7|16999|16981|17003.3|16985.3|16999|16981|0
1650411300000|2022-04-19 23:35:00|16999.3|16981.3|17003.7|16985.7|17004.4|16986.4|16997|16979|0
1650411600000|2022-04-19 23:40:00|17004|16986|17009.7|16991.7|17009.7|16991.7|17004|16986|0
1650411900000|2022-04-19 23:45:00|17009.4|16991.4|17006.4|16988.4|17011.7|16993.7|17005.7|16987.7|0
1650412200000|2022-04-19 23:50:00|17006.7|16988.7|17009.1|16991.1|17011.1|16993.1|17005.7|16987.7|0
1650412500000|2022-04-19 23:55:00|17009.7|16991.7|17009.1|16991.1|17011.1|16993.1|17006.4|16988.4|0
1650412800000|2022-04-20 00:00:00|17008.4|16990.4|17001.7|16983.7|17011.1|16993.1|16998.3|16980.3|0
1650413100000|2022-04-20 00:05:00|17001.3|16983.3|16999.7|16981.7|17003.7|16985.7|16997|16979|0
1650413400000|2022-04-20 00:10:00|17000.3|16982.3|17003|16985|17004.4|16986.4|16999|16981|0
1650413700000|2022-04-20 00:15:00|17002.3|16984.3|17000.7|16982.7|17007.7|16989.7|16998.2|16980.2|0
1650414000000|2022-04-20 00:20:00|17001|16983|17006.5|16988.5|17006.7|16988.7|17000.4|16982.4|0
1650414300000|2022-04-20 00:25:00|17006.3|16988.3|17010.9|16992.9|17014.4|16996.4|17006|16988|0
1650414600000|2022-04-20 00:30:00|17011.3|16993.3|17014.6|16996.6|17017.7|16999.7|17008.5|16990.5|0
1650414900000|2022-04-20 00:35:00|17014.7|16996.7|17020.5|17002.5|17020.8|17002.8|17012.6|16994.6|0
1650415200000|2022-04-20 00:40:00|17020.8|17002.8|17014.1|16996.1|17020.8|17002.8|17014.1|16996.1|0
1650415500000|2022-04-20 00:45:00|17014.4|16996.4|17011.3|16993.3|17014.8|16996.8|17010.9|16992.9|0
1650415800000|2022-04-20 00:50:00|17011.1|16993.1|17013.8|16995.8|17016.2|16998.2|17008.1|16990.1|0
1650416100000|2022-04-20 00:55:00|17014.1|16996.1|17015.7|16997.7|17018.7|17000.7|17013.4|16995.4|0
1650416400000|2022-04-20 01:00:00|17014.8|16996.8|17016.3|17012.3|17032.8|17028.8|17010.8|16996.4|242
1650416700000|2022-04-20 01:05:00|17014.8|17010.8|17010.3|17006.3|17014.8|17010.8|17004.8|17000.8|280
1650417000000|2022-04-20 01:10:00|17009.3|17005.3|17004.3|17000.3|17009.8|17005.8|17003.8|16999.8|238
1650417300000|2022-04-20 01:15:00|17001.8|16997.8|16988.8|16984.8|17003.8|16999.8|16987.3|16983.3|356
1650417600000|2022-04-20 01:20:00|16987.3|16983.3|16979.8|16975.8|16997.8|16993.8|16977.3|16973.3|274
1650417900000|2022-04-20 01:25:00|16979.3|16975.3|16984.8|16980.8|16986.3|16982.3|16971.3|16967.3|164
1650418200000|2022-04-20 01:30:00|16984.3|16980.3|16954.8|16950.8|16988.3|16984.3|16952.3|16948.3|362
1650418500000|2022-04-20 01:35:00|16953.8|16949.8|16959.3|16955.3|16960.8|16956.8|16951.8|16947.8|218
1650418800000|2022-04-20 01:40:00|16960.3|16956.3|16941.8|16937.8|16960.3|16956.3|16941.8|16937.8|141
1650419100000|2022-04-20 01:45:00|16940.3|16936.3|16940.3|16936.3|16946.8|16942.8|16931.3|16927.3|231
1650419400000|2022-04-20 01:50:00|16941.3|16937.3|16938.8|16934.8|16946.3|16942.3|16938.3|16934.3|158
1650419700000|2022-04-20 01:55:00|16940.3|16936.3|16938.3|16934.3|16946.3|16942.3|16935.3|16931.3|72
1650420000000|2022-04-20 02:00:00|16937.8|16933.8|16944.3|16940.3|16955.3|16951.3|16934.3|16930.3|143
1650420300000|2022-04-20 02:05:00|16946.8|16942.8|16967.3|16963.3|16972.8|16968.8|16946.3|16942.3|110
1650420600000|2022-04-20 02:10:00|16966.3|16962.3|16972.3|16968.3|16972.8|16968.8|16965.8|16961.8|108
1650420900000|2022-04-20 02:15:00|16971.3|16967.3|16980.3|16976.3|16982.8|16978.8|16970.8|16966.8|130
1650421200000|2022-04-20 02:20:00|16978.8|16974.8|16973.8|16969.8|16979.8|16975.8|16973.3|16969.3|123
1650421500000|2022-04-20 02:25:00|16972.8|16968.8|16981.3|16977.3|16985.3|16981.3|16970.3|16966.3|98
1650421800000|2022-04-20 02:30:00|16980.8|16976.8|16979.8|16975.8|16980.8|16976.8|16961.8|16957.8|162
1650422100000|2022-04-20 02:35:00|16978.8|16974.8|16982.8|16978.8|16988.8|16984.8|16976.3|16972.3|129
1650422400000|2022-04-20 02:40:00|16981.8|16977.8|16979.8|16975.8|16982.8|16978.8|16973.3|16969.3|68
1650422700000|2022-04-20 02:45:00|16978.3|16974.3|16977.3|16973.3|16986.3|16982.3|16976.3|16972.3|183
1650423000000|2022-04-20 02:50:00|16977.8|16973.8|16976.8|16972.8|16981.8|16977.8|16973.8|16969.8|92
1650423300000|2022-04-20 02:55:00|16978.3|16974.3|16978.8|16974.8|16982.3|16978.3|16976.3|16972.3|158
1650423600000|2022-04-20 03:00:00|16977.8|16973.8|16995.3|16991.3|17001.8|16997.8|16977.8|16973.8|236
1650423900000|2022-04-20 03:05:00|16993.8|16989.8|16990.3|16986.3|16994.3|16990.3|16988.8|16984.8|63
1650424200000|2022-04-20 03:10:00|16990.8|16986.8|16978.8|16974.8|16993.3|16989.3|16975.3|16971.3|73
1650424500000|2022-04-20 03:15:00|16980.3|16976.3|16982.8|16978.8|16984.3|16980.3|16976.3|16972.3|58
1650424800000|2022-04-20 03:20:00|16982.3|16978.3|16986.8|16982.8|16987.3|16983.3|16979.3|16975.3|92
1650425100000|2022-04-20 03:25:00|16986.3|16982.3|16979.7|16975.7|16989.2|16985.2|16978.2|16974.2|151
1650425400000|2022-04-20 03:30:00|16976.7|16972.7|16998.2|16994.2|17001.7|16997.7|16972.7|16968.7|763
1650425700000|2022-04-20 03:35:00|16996.7|16992.7|17001.2|16997.2|17004.7|17000.7|16989.2|16985.2|431
1650426000000|2022-04-20 03:40:00|17000.2|16996.2|16995.2|16991.2|17006.2|17002.2|16995.2|16991.2|356
1650426300000|2022-04-20 03:45:00|16990.7|16986.7|17024.7|17020.7|17030.2|17026.2|16946.7|16942.7|4045
1650426600000|2022-04-20 03:50:00|17022.7|17018.7|17043.2|17039.2|17059.7|17055.7|17022.7|17018.7|3276
1650426900000|2022-04-20 03:55:00|17043.7|17039.7|17049.2|17045.2|17064.7|17060.7|17023.2|17019.2|1958
1650427200000|2022-04-20 04:00:00|17050.2|17046.2|17070.7|17066.7|17075.7|17071.7|17049.7|17045.7|1996
1650427500000|2022-04-20 04:05:00|17070.2|17066.2|17080.7|17076.7|17089.7|17085.7|17063.2|17059.2|1737
1650427800000|2022-04-20 04:10:00|17081.7|17077.7|17069.2|17065.2|17091.7|17087.7|17069.2|17065.2|1114
1650428100000|2022-04-20 04:15:00|17068.2|17064.2|17069.7|17065.7|17072.7|17068.7|17032.7|17028.7|1336
1650428400000|2022-04-20 04:20:00|17070.7|17066.7|17089.2|17085.2|17095.7|17091.7|17067.2|17063.2|1252
1650428700000|2022-04-20 04:25:00|17090.2|17086.2|17084.2|17080.2|17092.7|17088.7|17074.2|17070.2|897
1650429000000|2022-04-20 04:30:00|17084.7|17080.7|17082.7|17078.7|17088.2|17084.2|17046.7|17042.7|950
1650429300000|2022-04-20 04:35:00|17083.2|17079.2|17076.2|17072.2|17093.7|17089.7|17075.7|17071.7|686
1650429600000|2022-04-20 04:40:00|17074.7|17070.7|17082.2|17078.2|17090.2|17086.2|17071.7|17067.7|526
1650429900000|2022-04-20 04:45:00|17081.5|17077.5|17082.2|17078.2|17106.7|17102.7|17075.5|17071.5|949
1650430200000|2022-04-20 04:50:00|17081.2|17077.2|17083.2|17079.2|17093.5|17089.5|17075.2|17071.2|476
1650430500000|2022-04-20 04:55:00|17082.7|17078.7|17084.5|17080.5|17094.2|17090.2|17078.5|17074.5|642
1650430800000|2022-04-20 05:00:00|17084.2|17080.2|17056.2|17052.2|17098|17094|17053.2|17049.2|914
1650431100000|2022-04-20 05:05:00|17056.7|17052.7|17059.7|17055.7|17071.7|17067.7|17048.5|17044.5|791
1650431400000|2022-04-20 05:10:00|17059|17055|17061.7|17057.7|17074.7|17070.7|17052.2|17048.2|643
1650431700000|2022-04-20 05:15:00|17062|17058|17067.7|17063.7|17077.5|17073.5|17058.7|17054.7|774
1650432000000|2022-04-20 05:20:00|17068|17064|17065|17061|17080.2|17076.2|17061.7|17057.7|544
1650432300000|2022-04-20 05:25:00|17065.2|17061.2|17053.5|17049.5|17069|17065|17052|17048|529
1650432600000|2022-04-20 05:30:00|17054.7|17050.7|17074|17070|17077.5|17073.5|17045|17041|558
1650432900000|2022-04-20 05:35:00|17073.7|17069.7|17090.7|17086.7|17093.7|17089.7|17073.5|17069.5|534
1650433200000|2022-04-20 05:40:00|17091|17087|17091|17087|17095.5|17091.5|17085.7|17081.7|629
1650433500000|2022-04-20 05:45:00|17091.7|17087.7|17087.7|17083.7|17100.7|17096.7|17087.7|17083.7|386
1650433800000|2022-04-20 05:50:00|17088|17084|17091.7|17087.7|17099|17095|17083.7|17079.7|399
1650434100000|2022-04-20 05:55:00|17092.2|17088.2|17057.7|17053.7|17094|17090|17056.5|17052.5|455
1650434400000|2022-04-20 06:00:00|17058|17054|17053.7|17049.7|17071.2|17067.2|17052.2|17048.2|771
1650434700000|2022-04-20 06:05:00|17053.5|17049.5|17043.2|17039.2|17062.2|17058.2|17034.2|17030.2|961
1650435000000|2022-04-20 06:10:00|17043.5|17039.5|17056.5|17052.5|17061.5|17057.5|17043|17039|694
1650435300000|2022-04-20 06:15:00|17056.2|17052.2|17052.5|17048.5|17071.5|17067.5|17037|17033|504
1650435600000|2022-04-20 06:20:00|17052|17048|17052.7|17048.7|17064.5|17060.5|17047.5|17043.5|495
1650435900000|2022-04-20 06:25:00|17052.5|17048.5|17041|17037|17055.7|17051.7|17041|17037|397
1650436200000|2022-04-20 06:30:00|17040.7|17036.7|17056.2|17052.2|17063|17059|17038|17034|654
1650436500000|2022-04-20 06:35:00|17056|17052|17063.2|17059.2|17067|17063|17043|17039|564
1650436800000|2022-04-20 06:40:00|17063.5|17059.5|17075.7|17071.7|17078.5|17074.5|17060|17056|296
1650437100000|2022-04-20 06:45:00|17076|17072|17075.7|17071.7|17086.7|17082.7|17074.2|17070.2|425
1650437400000|2022-04-20 06:50:00|17075.5|17071.5|17085.2|17081.2|17087.5|17083.5|17074.2|17070.2|432
1650437700000|2022-04-20 06:55:00|17084.7|17080.7|17095|17091|17095.2|17091.2|17081.2|17077.2|412
1650438000000|2022-04-20 07:00:00|17095.2|17091.2|17090.2|17086.2|17096.2|17092.2|17065.2|17061.2|522
1650438300000|2022-04-20 07:05:00|17090.5|17086.5|17137.7|17133.7|17137.7|17133.7|17086.2|17082.2|1697
1650438600000|2022-04-20 07:10:00|17138.7|17134.7|17140.5|17136.5|17147.2|17143.2|17127|17123|1239
1650438900000|2022-04-20 07:15:00|17140.2|17136.2|17144.2|17140.2|17152.7|17148.7|17127|17123|1281
1650439200000|2022-04-20 07:20:00|17144.7|17140.7|17140.2|17136.2|17156.7|17152.7|17131.7|17127.7|1281
1650439500000|2022-04-20 07:25:00|17140.5|17136.5|17155|17151|17157.7|17153.7|17137.5|17133.5|539
1650439800000|2022-04-20 07:30:00|17155.2|17151.2|17145.5|17141.5|17164.2|17160.2|17145|17141|863
1650440100000|2022-04-20 07:35:00|17146|17142|17141.7|17137.7|17154.2|17150.2|17119|17115|601
1650440400000|2022-04-20 07:40:00|17143.5|17139.5|17113.7|17109.7|17146|17142|17111.2|17107.2|654
1650440700000|2022-04-20 07:45:00|17114.5|17110.5|17105.7|17101.7|17116|17112|17081.7|17077.7|912
1650441000000|2022-04-20 07:50:00|17106.7|17102.7|17119.5|17115.5|17131.7|17127.7|17096|17092|630
1650441300000|2022-04-20 07:55:00|17120|17116|17121|17117|17134.5|17130.5|17111.2|17107.2|471
1650441600000|2022-04-20 08:00:00|17120.7|17116.7|17092.5|17088.5|17126.5|17122.5|17080.5|17076.5|699
1650441900000|2022-04-20 08:05:00|17091.7|17087.7|17098|17094|17110.7|17106.7|17085.5|17081.5|707
1650442200000|2022-04-20 08:10:00|17098.2|17094.2|17104.7|17100.7|17113.5|17109.5|17092.5|17088.5|685
1650442500000|2022-04-20 08:15:00|17104.2|17100.2|17087.2|17083.2|17121|17117|17055.5|17051.5|1192
1650442800000|2022-04-20 08:20:00|17084.2|17080.2|17056.2|17052.2|17088.5|17084.5|17050.5|17046.5|543
1650443100000|2022-04-20 08:25:00|17055.2|17051.2|17055.5|17051.5|17064.2|17060.2|17025.7|17021.7|954
1650443400000|2022-04-20 08:30:00|17055.7|17051.7|17068.2|17064.2|17071.7|17067.7|17035|17031|796
1650443700000|2022-04-20 08:35:00|17069.7|17065.7|17072.7|17068.7|17093.7|17089.7|17065|17061|838
1650444000000|2022-04-20 08:40:00|17073|17069|17066.7|17062.7|17087|17083|17064.2|17060.2|450
1650444300000|2022-04-20 08:45:00|17067|17063|17045|17041|17067|17063|17038.5|17034.5|549
1650444600000|2022-04-20 08:50:00|17045.2|17041.2|17064.5|17060.5|17077|17073|17031.5|17027.5|878
1650444900000|2022-04-20 08:55:00|17064.7|17060.7|17059.7|17055.7|17069.7|17065.7|17042.7|17038.7|633
1650445200000|2022-04-20 09:00:00|17059.2|17055.2|17042.2|17038.2|17079.5|17075.5|17035.5|17031.5|574
1650445500000|2022-04-20 09:05:00|17041.7|17037.7|17069.7|17065.7|17074.2|17070.2|17040|17036|588
1650445800000|2022-04-20 09:10:00|17068.7|17064.7|17111|17107|17117.5|17113.5|17065|17061|1140
1650446100000|2022-04-20 09:15:00|17111.5|17107.5|17125.5|17121.5|17127.5|17123.5|17092|17088|1153
1650446400000|2022-04-20 09:20:00|17126|17122|17095.5|17091.5|17140.5|17136.5|17095.2|17091.2|1218
1650446700000|2022-04-20 09:25:00|17096|17092|17073.5|17069.5|17108.2|17104.2|17060.5|17056.5|790
1650447000000|2022-04-20 09:30:00|17073.7|17069.7|17094.5|17090.5|17104.7|17100.7|17073.7|17069.7|822
1650447300000|2022-04-20 09:35:00|17094.7|17090.7|17108.7|17104.7|17123.7|17119.7|17090.5|17086.5|929
1650447600000|2022-04-20 09:40:00|17108.2|17104.2|17101.7|17097.7|17113.7|17109.7|17096.7|17092.7|762
1650447900000|2022-04-20 09:45:00|17101.5|17097.5|17115.7|17111.7|17122.7|17118.7|17097.7|17093.7|1003
1650448200000|2022-04-20 09:50:00|17116|17112|17122|17118|17124.7|17120.7|17108|17104|1611
1650448500000|2022-04-20 09:55:00|17122.2|17118.2|17116|17112|17122.5|17118.5|17109.7|17105.7|1890
1650448800000|2022-04-20 10:00:00|17115.3|17111.3|17084|17080|17115.3|17111.3|17078|17074|1201
1650449100000|2022-04-20 10:05:00|17084.3|17080.3|17096|17092|17098.3|17094.3|17079.5|17075.5|229
1650449400000|2022-04-20 10:10:00|17103.9|17085.9|17107.9|17089.9|17108.2|17090.2|17102.6|17084.6|11570730
1650449700000|2022-04-20 10:15:00|17108|17090|17105.3|17087.3|17114|17096|17105.3|17087.3|0
1650450000000|2022-04-20 10:20:00|17105.6|17087.6|17108.2|17090.2|17111|17093|17102.2|17084.2|0
1650450300000|2022-04-20 10:25:00|17108.5|17090.5|17113.8|17095.8|17117.6|17099.6|17108.5|17090.5|0
1650450600000|2022-04-20 10:30:00|17114|17096|17117.8|17099.8|17123.7|17105.7|17113.4|17095.4|0
1650450900000|2022-04-20 10:35:00|17117.5|17099.5|17111.1|17093.1|17117.5|17099.5|17108|17090|0
1650451200000|2022-04-20 10:40:00|17102.5|17098.5|17100.5|17096.5|17108.8|17104.8|17095.5|17091.5|167
1650451500000|2022-04-20 10:45:00|17100.8|17096.8|17102.5|17098.5|17104|17100|17099.8|17095.8|64
1650451800000|2022-04-20 10:50:00|17102.8|17098.8|17108.5|17104.5|17109.3|17105.3|17097.3|17093.3|79
1650452100000|2022-04-20 10:55:00|17108.3|17104.3|17098.3|17094.3|17109.5|17105.5|17096.5|17092.5|37
1650452400000|2022-04-20 11:00:00|17098|17094|17100.3|17096.3|17100.3|17096.3|17084|17080|167
1650452700000|2022-04-20 11:05:00|17100|17096|17097|17093|17102.5|17098.5|17093.5|17089.5|50
1650453000000|2022-04-20 11:10:00|17097.3|17093.3|17091.8|17087.8|17097.5|17093.5|17089.3|17085.3|63
1650453300000|2022-04-20 11:15:00|17091.5|17087.5|17096|17092|17098|17094|17088.5|17084.5|70
1650453600000|2022-04-20 11:20:00|17095.5|17091.5|17098|17094|17099|17095|17091|17087|61
1650453900000|2022-04-20 11:25:00|17098.5|17094.5|17103|17099|17106|17102|17097|17093|116
1650454200000|2022-04-20 11:30:00|17102|17098|17108|17104|17113|17109|17099.5|17095.5|160
1650454500000|2022-04-20 11:35:00|17107.5|17103.5|17122.5|17118.5|17122.5|17118.5|17107.5|17103.5|164
1650454800000|2022-04-20 11:40:00|17121|17117|17120.5|17116.5|17126|17122|17118|17114|158
1650455100000|2022-04-20 11:45:00|17123|17119|17135.5|17131.5|17135.5|17131.5|17121|17117|154
1650455400000|2022-04-20 11:50:00|17133.5|17129.5|17145.5|17141.5|17148|17144|17126.5|17122.5|357
1650455700000|2022-04-20 11:55:00|17144.5|17140.5|17158.5|17154.5|17159|17155|17141|17137|188
1650456000000|2022-04-20 12:00:00|17157|17153|17154.5|17150.5|17162|17158|17150.5|17146.5|123
1650456300000|2022-04-20 12:05:00|17153|17149|17148|17144|17153|17149|17137.5|17133.5|101
1650456600000|2022-04-20 12:10:00|17149|17145|17143.5|17139.5|17149.5|17145.5|17139.5|17135.5|124
1650456900000|2022-04-20 12:15:00|17144|17140|17139|17135|17144.5|17140.5|17132|17128|109
1650457200000|2022-04-20 12:20:00|17140.5|17136.5|17133|17129|17146|17142|17132.5|17128.5|128
1650457500000|2022-04-20 12:25:00|17130.5|17126.5|17149|17145|17150|17146|17128|17124|130
1650457800000|2022-04-20 12:30:00|17148.5|17144.5|17130|17126|17148.5|17144.5|17129|17125|101
1650458100000|2022-04-20 12:35:00|17131.5|17127.5|17139.5|17135.5|17142|17138|17130.5|17126.5|155
1650458400000|2022-04-20 12:40:00|17140|17136|17121.5|17117.5|17148|17144|17121|17117|275
1650458700000|2022-04-20 12:45:00|17120|17116|17125|17121|17125.5|17121.5|17118|17114|141
1650459000000|2022-04-20 12:50:00|17122.5|17118.5|17123|17119|17126|17122|17119.5|17115.5|185
1650459300000|2022-04-20 12:55:00|17123.5|17119.5|17143|17139|17144|17140|17122|17118|107
1650459600000|2022-04-20 13:00:00|17142.5|17138.5|17136|17132|17148|17144|17136|17132|61
1650459900000|2022-04-20 13:05:00|17137|17133|17136|17132|17140|17136|17132|17128|50
1650460200000|2022-04-20 13:10:00|17133.5|17129.5|17130.5|17126.5|17135|17131|17128.5|17124.5|28
1650460500000|2022-04-20 13:15:00|17127.5|17123.5|17126|17122|17128|17124|17124|17120|9
1650460800000|2022-04-20 13:20:00|17125|17121|17140|17136|17140|17136|17124|17120|34
1650461100000|2022-04-20 13:25:00|17139.5|17135.5|17144|17140|17144|17140|17133|17129|57
1650461400000|2022-04-20 13:30:00|17142.5|17138.5|17108.5|17104.5|17147|17143|17103.5|17099.5|587
1650461700000|2022-04-20 13:35:00|17109|17105|17116|17112|17123|17119|17106|17102|472
1650462000000|2022-04-20 13:40:00|17117.5|17113.5|17094.5|17090.5|17117.5|17113.5|17093.5|17089.5|386
1650462300000|2022-04-20 13:45:00|17095|17091|17092|17088|17096.5|17092.5|17085|17081|335
1650462600000|2022-04-20 13:50:00|17090.5|17086.5|17086.5|17082.5|17098|17094|17085.5|17081.5|182
1650462900000|2022-04-20 13:55:00|17088|17084|17085|17081|17095.5|17091.5|17078.5|17074.5|233
1650463200000|2022-04-20 14:00:00|17086|17082|17082|17078|17099|17095|17080|17076|200
1650463500000|2022-04-20 14:05:00|17084.5|17080.5|17092|17088|17092|17088|17081|17077|216
1650463800000|2022-04-20 14:10:00|17093.5|17089.5|17106|17102|17106.5|17102.5|17089|17085|127
1650464100000|2022-04-20 14:15:00|17105|17101|17108|17104|17110|17106|17102|17098|69
1650464400000|2022-04-20 14:20:00|17109|17105|17095|17091|17118.5|17114.5|17093.5|17089.5|168
1650464700000|2022-04-20 14:25:00|17094.5|17090.5|17102.5|17098.5|17103.5|17099.5|17090.5|17086.5|145
1650465000000|2022-04-20 14:30:00|17109|17105|17112|17108|17118.5|17114.5|17101|17097|47
1650465300000|2022-04-20 14:35:00|17112.5|17108.5|17132.5|17128.5|17133.5|17129.5|17112.5|17108.5|107
1650465600000|2022-04-20 14:40:00|17134|17130|17137|17133|17139.5|17135.5|17129.5|17125.5|178
1650465900000|2022-04-20 14:45:00|17136.5|17132.5|17137|17133|17139|17135|17130|17126|142
1650466200000|2022-04-20 14:50:00|17136.5|17132.5|17158|17154|17158|17154|17136|17132|300
1650466500000|2022-04-20 14:55:00|17159.5|17155.5|17142.5|17138.5|17160|17156|17141|17137|177
1650466800000|2022-04-20 15:00:00|17143|17139|17136|17132|17145.5|17141.5|17134.5|17130.5|121
1650467100000|2022-04-20 15:05:00|17135|17131|17137|17133|17139.5|17135.5|17133.5|17129.5|103
1650467400000|2022-04-20 15:10:00|17136|17132|17135.5|17131.5|17138|17134|17123|17119|238
1650467700000|2022-04-20 15:15:00|17134|17130|17133.5|17129.5|17135.5|17131.5|17129.5|17125.5|233
1650468000000|2022-04-20 15:20:00|17132|17128|17126.5|17122.5|17136.5|17132.5|17123.5|17119.5|267
1650468300000|2022-04-20 15:25:00|17124|17120|17132.5|17128.5|17137|17133|17122|17118|197
1650468600000|2022-04-20 15:30:00|17131.5|17127.5|17138.5|17134.5|17144.5|17140.5|17128|17124|98
1650468900000|2022-04-20 15:35:00|17137.5|17133.5|17149.5|17145.5|17154.5|17150.5|17137.5|17133.5|132
1650469200000|2022-04-20 15:40:00|17149|17145|17152.5|17148.5|17157.5|17153.5|17148|17144|137
1650469500000|2022-04-20 15:45:00|17154.5|17150.5|17151.5|17147.5|17157|17153|17144.5|17140.5|195
1650469800000|2022-04-20 15:50:00|17150.5|17146.5|17143.5|17139.5|17153|17149|17137|17133|53
1650470100000|2022-04-20 15:55:00|17141.5|17137.5|17147|17143|17152|17148|17141.5|17137.5|82
1650470400000|2022-04-20 16:00:00|17147.5|17143.5|17143.5|17139.5|17148|17144|17141|17137|33
1650470700000|2022-04-20 16:05:00|17146.5|17142.5|17137.5|17133.5|17148.5|17144.5|17128.5|17124.5|95
1650471000000|2022-04-20 16:10:00|17139.5|17135.5|17133|17129|17139.5|17135.5|17128|17124|50
1650471300000|2022-04-20 16:15:00|17134|17130|17136.5|17132.5|17140.5|17136.5|17128|17124|145
1650471600000|2022-04-20 16:20:00|17136|17132|17135.5|17131.5|17138.5|17134.5|17131|17127|102
1650471900000|2022-04-20 16:25:00|17135|17131|17133|17129|17135.5|17131.5|17129|17125|91
1650472200000|2022-04-20 16:30:00|17131.5|17127.5|17150.5|17146.5|17150.5|17146.5|17131|17127|105
1650472500000|2022-04-20 16:35:00|17149|17145|17155.5|17151.5|17160.5|17156.5|17149|17145|101
1650472800000|2022-04-20 16:40:00|17153.5|17149.5|17157|17153|17158.5|17154.5|17152|17148|74
1650473100000|2022-04-20 16:45:00|17156|17152|17161|17157|17163|17159|17155|17151|146
1650473400000|2022-04-20 16:50:00|17160|17156|17166|17162|17169.5|17165.5|17159.5|17155.5|140
1650473700000|2022-04-20 16:55:00|17163|17159|17160.5|17156.5|17167.5|17163.5|17159.5|17155.5|63
1650474000000|2022-04-20 17:00:00|17159.5|17155.5|17168|17164|17173|17169|17157.5|17153.5|172
1650474300000|2022-04-20 17:05:00|17167.5|17163.5|17161.5|17157.5|17169|17165|17154|17150|75
1650474600000|2022-04-20 17:10:00|17159|17155|17167|17163|17172.5|17168.5|17155.5|17151.5|19
1650474900000|2022-04-20 17:15:00|17165.5|17161.5|17154|17150|17171|17167|17153|17149|70
1650475200000|2022-04-20 17:20:00|17155|17151|17164.5|17160.5|17164.5|17160.5|17154.5|17150.5|21
1650475500000|2022-04-20 17:25:00|17161.5|17157.5|17159|17155|17164.5|17160.5|17156.5|17152.5|36
1650475800000|2022-04-20 17:30:00|17158|17154|17156.5|17152.5|17159.5|17155.5|17156.5|17152.5|10
1650476100000|2022-04-20 17:35:00|17157.5|17153.5|17163.5|17159.5|17164.5|17160.5|17157.5|17153.5|15
1650476400000|2022-04-20 17:40:00|17162|17158|17170|17166|17173.5|17169.5|17160.5|17156.5|99
1650476700000|2022-04-20 17:45:00|17169|17165|17164|17160|17175.5|17171.5|17163|17159|172
1650477000000|2022-04-20 17:50:00|17163|17159|17164.5|17160.5|17165|17161|17161|17157|14
1650477300000|2022-04-20 17:55:00|17163|17159|17166.5|17162.5|17166.5|17162.5|17156|17152|44
1650477600000|2022-04-20 18:00:00|17164.5|17160.5|17161|17157|17168|17164|17158|17154|47
1650477900000|2022-04-20 18:05:00|17160.5|17156.5|17158.5|17154.5|17162.5|17158.5|17156.5|17152.5|38
1650478200000|2022-04-20 18:10:00|17157.5|17153.5|17155|17151|17161.5|17157.5|17154.5|17150.5|59
1650478500000|2022-04-20 18:15:00|17153|17149|17142.5|17138.5|17155.5|17151.5|17140.5|17136.5|93
1650478800000|2022-04-20 18:20:00|17140|17136|17143|17139|17143|17139|17136.5|17132.5|42
1650479100000|2022-04-20 18:25:00|17140.5|17136.5|17136.5|17132.5|17140.5|17136.5|17134.5|17130.5|58
1650479400000|2022-04-20 18:30:00|17134|17130|17130.5|17126.5|17136|17132|17130.5|17126.5|50
1650479700000|2022-04-20 18:35:00|17132.5|17128.5|17134.5|17130.5|17134.5|17130.5|17125.5|17121.5|32
1650480000000|2022-04-20 18:40:00|17132|17128|17131|17127|17133.5|17129.5|17129.5|17125.5|29
1650480300000|2022-04-20 18:45:00|17130.5|17126.5|17136|17132|17137.5|17133.5|17127|17123|42
1650480600000|2022-04-20 18:50:00|17135.5|17131.5|17117.5|17113.5|17136|17132|17117|17113|138
1650480900000|2022-04-20 18:55:00|17116.5|17112.5|17119|17115|17119|17115|17105.5|17101.5|60
1650481200000|2022-04-20 19:00:00|17118.5|17114.5|17137|17133|17141.5|17137.5|17118.5|17114.5|107
1650481500000|2022-04-20 19:05:00|17136|17132|17134|17130|17136.5|17132.5|17131|17127|43
1650481800000|2022-04-20 19:10:00|17133|17129|17144|17140|17148|17144|17130.5|17126.5|87
1650482100000|2022-04-20 19:15:00|17141.5|17137.5|17143.5|17139.5|17148|17144|17138|17134|37
1650482400000|2022-04-20 19:20:00|17144.5|17140.5|17150|17146|17154.5|17150.5|17142.5|17138.5|100
1650482700000|2022-04-20 19:25:00|17151|17147|17151.5|17147.5|17161|17157|17149.5|17145.5|102
1650483000000|2022-04-20 19:30:00|17153|17149|17147|17143|17156|17152|17140.5|17136.5|91
1650483300000|2022-04-20 19:35:00|17142|17138|17151|17147|17156|17152|17141.5|17137.5|38
1650483600000|2022-04-20 19:40:00|17152|17148|17156.5|17152.5|17157.5|17153.5|17150.5|17146.5|47
1650483900000|2022-04-20 19:45:00|17157.5|17153.5|17165.5|17161.5|17172|17168|17156.5|17152.5|113
1650484200000|2022-04-20 19:50:00|17168.5|17164.5|17154.5|17150.5|17168.5|17164.5|17152|17148|121
1650484500000|2022-04-20 19:55:00|17155|17151|17162|17158|17163|17159|17145|17141|251
1650484800000|2022-04-20 20:00:00|17165|17161|17172.5|17168.5|17174.5|17170.5|17155|17151|100
1650485100000|2022-04-20 20:05:00|17175|17171|17176|17172|17178|17174|17159|17155|102
1650485400000|2022-04-20 20:10:00|17175|17171|17170|17166|17176|17172|17165|17161|303
1650485700000|2022-04-20 20:15:00|17171|17167|17165.5|17161.5|17171.5|17167.5|17165.5|17161.5|60
1650486000000|2022-04-20 20:20:00|17167|17163|17168|17164|17169.5|17165.5|17167|17163|13
1650486300000|2022-04-20 20:25:00|17167|17163|17170|17166|17170|17166|17166|17162|20
1650486600000|2022-04-20 20:30:00|17168.5|17164.5|17170.5|17166.5|17173|17169|17167|17163|60
1650486900000|2022-04-20 20:35:00|17172|17168|17171|17167|17172.5|17168.5|17169|17165|33
1650487200000|2022-04-20 20:40:00|17170|17166|17172|17168|17172.5|17168.5|17170|17166|30
1650487500000|2022-04-20 20:45:00|17168|17164|17172.5|17168.5|17172.5|17168.5|17168|17164|41
1650487800000|2022-04-20 20:50:00|17171|17167|17173|17169|17173|17169|17170|17166|26
1650488100000|2022-04-20 20:55:00|17173.5|17169.5|17174.5|17170.5|17174.5|17170.5|17173.5|17169.5|11
1650488700000|2022-04-20 21:05:00|17163.5|17159.5|17163.5|17159.5|17163.5|17159.5|17163.5|17159.5|3
1650489000000|2022-04-20 21:10:00|17170.5|17152.5|17170.5|17152.5|17170.5|17152.5|17170.5|17152.5|11651422
1650489300000|2022-04-20 21:15:00|17170.4|17152.4|17169.5|17151.5|17170.5|17152.5|17166.9|17148.9|0
1650489600000|2022-04-20 21:20:00|17169.3|17151.3|17169.7|17151.7|17169.8|17151.8|17169|17151|0
1650489900000|2022-04-20 21:25:00|17169.4|17151.4|17170.4|17152.4|17170.4|17152.4|17167.6|17149.6|0
1650490200000|2022-04-20 21:30:00|17170.6|17152.6|17171.7|17153.7|17171.7|17153.7|17170.5|17152.5|0
1650490500000|2022-04-20 21:35:00|17172.3|17154.3|17171.2|17153.2|17172.3|17154.3|17170.9|17152.9|0
1650490800000|2022-04-20 21:40:00|17171.3|17153.3|17170.9|17152.9|17171.3|17153.3|17170.3|17152.3|0
1650491100000|2022-04-20 21:45:00|17170.5|17152.5|17170.5|17152.5|17170.5|17152.5|17170.5|17152.5|0
1650491400000|2022-04-20 21:50:00|17170.4|17152.4|17169.5|17151.5|17170.5|17152.5|17169.1|17151.1|0
1650491700000|2022-04-20 21:55:00|17169.6|17151.6|17168.8|17150.8|17169.6|17151.6|17168.8|17150.8|0
1650492000000|2022-04-20 22:00:00|17165.8|17147.8|17170.9|17152.9|17174.2|17156.2|17165.5|17147.5|0
1650492300000|2022-04-20 22:05:00|17170.5|17152.5|17173.5|17155.5|17176.2|17158.2|17169.5|17151.5|0
1650492600000|2022-04-20 22:10:00|17174.2|17156.2|17169.5|17151.5|17174.9|17156.9|17168.2|17150.2|0
1650492900000|2022-04-20 22:15:00|17170.2|17152.2|17170.2|17152.2|17173.9|17155.9|17170.2|17152.2|0
1650493200000|2022-04-20 22:20:00|17170.5|17152.5|17173.5|17155.5|17174.9|17156.9|17170.5|17152.5|0
1650493500000|2022-04-20 22:25:00|17172.9|17154.9|17170.9|17152.9|17173.5|17155.5|17170.9|17152.9|0
1650493800000|2022-04-20 22:30:00|17171.5|17153.5|17178.6|17160.6|17178.9|17160.9|17170.9|17152.9|0
1650494100000|2022-04-20 22:35:00|17178.3|17160.3|17180.3|17162.3|17181|17163|17177.6|17159.6|0
1650494400000|2022-04-20 22:40:00|17179.6|17161.6|17180.4|17162.4|17186.1|17168.1|17179.3|17161.3|0
1650494700000|2022-04-20 22:45:00|17179.7|17161.7|17174.3|17156.3|17180.4|17162.4|17170.3|17152.3|0
1650495000000|2022-04-20 22:50:00|17175|17157|17175.7|17157.7|17179.7|17161.7|17175|17157|0
1650495300000|2022-04-20 22:55:00|17175|17157|17173.7|17155.7|17177.7|17159.7|17173.3|17155.3|0
1650495600000|2022-04-20 23:00:00|17173|17155|17175|17157|17175.7|17157.7|17173|17155|0
1650495900000|2022-04-20 23:05:00|17174.3|17156.3|17174.3|17156.3|17176.4|17158.4|17174.3|17156.3|0
1650496200000|2022-04-20 23:10:00|17174.7|17156.7|17172.3|17154.3|17175.7|17157.7|17171.6|17153.6|0
1650496500000|2022-04-20 23:15:00|17172|17154|17175|17157|17175|17157|17171.6|17153.6|0
1650496800000|2022-04-20 23:20:00|17174.7|17156.7|17173.3|17155.3|17174.7|17156.7|17172.3|17154.3|0
1650497100000|2022-04-20 23:25:00|17173.7|17155.7|17176.4|17158.4|17176.4|17158.4|17173.7|17155.7|0
1650497400000|2022-04-20 23:30:00|17177|17159|17177|17159|17177.7|17159.7|17175|17157|0
1650497700000|2022-04-20 23:35:00|17177.7|17159.7|17178.4|17160.4|17179|17161|17176.4|17158.4|0
1650498000000|2022-04-20 23:40:00|17179|17161|17182.4|17164.4|17183.1|17165.1|17178.4|17160.4|0
1650498300000|2022-04-20 23:45:00|17183.1|17165.1|17183.8|17165.8|17183.8|17165.8|17179.7|17161.7|0
1650498600000|2022-04-20 23:50:00|17184.4|17166.4|17183.1|17165.1|17185.8|17167.8|17182.4|17164.4|0
1650498900000|2022-04-20 23:55:00|17182.7|17164.7|17179.7|17161.7|17183.8|17165.8|17179|17161|0
1650499200000|2022-04-21 00:00:00|17179|17161|17183.1|17165.1|17188.5|17170.5|17179|17161|0
1650499500000|2022-04-21 00:05:00|17182.7|17164.7|17185.1|17167.1|17187.8|17169.8|17182.4|17164.4|0
1650499800000|2022-04-21 00:10:00|17185.8|17167.8|17183.1|17165.1|17186.5|17168.5|17183.1|17165.1|0
1650500100000|2022-04-21 00:15:00|17182.4|17164.4|17187.4|17169.4|17190.7|17172.7|17182.4|17164.4|0
1650500400000|2022-04-21 00:20:00|17187.2|17169.2|17183.3|17165.3|17188.3|17170.3|17180.5|17162.5|0
1650500700000|2022-04-21 00:25:00|17183.7|17165.7|17185.1|17167.1|17187.9|17169.9|17183.3|17165.3|0
1650501000000|2022-04-21 00:30:00|17185.3|17167.3|17188.3|17170.3|17190.1|17172.1|17183.3|17165.3|0
1650501300000|2022-04-21 00:35:00|17187.9|17169.9|17182.9|17164.9|17189.7|17171.7|17181.3|17163.3|0
1650501600000|2022-04-21 00:40:00|17182.5|17164.5|17188.4|17170.4|17188.5|17170.5|17181.6|17163.6|0
1650501900000|2022-04-21 00:45:00|17188.7|17170.7|17182.4|17164.4|17189.1|17171.1|17181.6|17163.6|0
1650502200000|2022-04-21 00:50:00|17182.6|17164.6|17182.1|17164.1|17184.2|17166.2|17181.7|17163.7|0
1650502500000|2022-04-21 00:55:00|17182.2|17164.2|17192|17174|17192.4|17174.4|17181.2|17163.2|0
1650502800000|2022-04-21 01:00:00|17192.4|17174.4|17190|17186|17196|17192|17177|17173|162
1650503100000|2022-04-21 01:05:00|17188|17184|17179|17175|17189|17185|17177|17173|209
1650503400000|2022-04-21 01:10:00|17179.5|17175.5|17184.5|17180.5|17186|17182|17176.5|17172.5|162
1650503700000|2022-04-21 01:15:00|17186.5|17182.5|17195.5|17191.5|17195.5|17191.5|17184.5|17180.5|207
1650504000000|2022-04-21 01:20:00|17195|17191|17183.5|17179.5|17195.5|17191.5|17181.5|17177.5|234
1650504300000|2022-04-21 01:25:00|17182|17178|17178|17174|17185|17181|17176.5|17172.5|374
1650504600000|2022-04-21 01:30:00|17179.5|17175.5|17192|17188|17193.5|17189.5|17177|17173|134
1650504900000|2022-04-21 01:35:00|17191.5|17187.5|17196.5|17192.5|17196.5|17192.5|17184.5|17180.5|73
1650505200000|2022-04-21 01:40:00|17195|17191|17204.5|17200.5|17208.5|17204.5|17194|17190|197
1650505500000|2022-04-21 01:45:00|17203|17199|17203|17199|17208.5|17204.5|17200|17196|164
1650505800000|2022-04-21 01:50:00|17204|17200|17206|17202|17209|17205|17202.5|17198.5|79
1650506100000|2022-04-21 01:55:00|17205|17201|17201.5|17197.5|17206.5|17202.5|17201.5|17197.5|74
1650506400000|2022-04-21 02:00:00|17202|17198|17198.5|17194.5|17206|17202|17197.5|17193.5|115
1650506700000|2022-04-21 02:05:00|17202.5|17198.5|17205.5|17201.5|17209.5|17205.5|17202.5|17198.5|67
1650507000000|2022-04-21 02:10:00|17206.5|17202.5|17197|17193|17208.5|17204.5|17195.5|17191.5|123
1650507300000|2022-04-21 02:15:00|17198|17194|17200|17196|17202|17198|17196|17192|123
1650507600000|2022-04-21 02:20:00|17202.5|17198.5|17195|17191|17202.5|17198.5|17195|17191|109
1650507900000|2022-04-21 02:25:00|17196.5|17192.5|17182.5|17178.5|17196.5|17192.5|17180.5|17176.5|178
1650508200000|2022-04-21 02:30:00|17183.5|17179.5|17182.5|17178.5|17184.5|17180.5|17179.5|17175.5|132
1650508500000|2022-04-21 02:35:00|17182|17178|17178.5|17174.5|17182|17178|17177|17173|75
1650508800000|2022-04-21 02:40:00|17180|17176|17183.5|17179.5|17185.5|17181.5|17179|17175|54
1650509100000|2022-04-21 02:45:00|17183|17179|17181.5|17177.5|17185.5|17181.5|17180.5|17176.5|54
1650509400000|2022-04-21 02:50:00|17182|17178|17182|17178|17185|17181|17179.5|17175.5|64
1650509700000|2022-04-21 02:55:00|17183.5|17179.5|17188|17184|17189.5|17185.5|17180.5|17176.5|127
1650510000000|2022-04-21 03:00:00|17186.5|17182.5|17185.5|17181.5|17192.5|17188.5|17182.5|17178.5|87
1650510300000|2022-04-21 03:05:00|17181.5|17177.5|17184.5|17180.5|17186.5|17182.5|17181.5|17177.5|34
1650510600000|2022-04-21 03:10:00|17184|17180|17177.5|17173.5|17184|17180|17176|17172|146
1650510900000|2022-04-21 03:15:00|17178|17174|17173|17169|17178.5|17174.5|17173|17169|73
1650511200000|2022-04-21 03:20:00|17172.5|17168.5|17169|17165|17173.5|17169.5|17166|17162|146
1650511500000|2022-04-21 03:25:00|17170.5|17166.5|17174|17170|17174|17170|17166.5|17162.5|87
1650511800000|2022-04-21 03:30:00|17175|17171|17184.5|17180.5|17184.5|17180.5|17167|17163|154
1650512100000|2022-04-21 03:35:00|17185.5|17181.5|17193|17189|17194|17190|17178|17174|383
1650512400000|2022-04-21 03:40:00|17195|17191|17188.5|17184.5|17195.5|17191.5|17186|17182|271
1650512700000|2022-04-21 03:45:00|17189|17185|17207.5|17203.5|17213.5|17209.5|17180.5|17176.5|2484
1650513000000|2022-04-21 03:50:00|17206.5|17202.5|17203.5|17199.5|17210|17206|17195.5|17191.5|1606
1650513300000|2022-04-21 03:55:00|17204.5|17200.5|17198|17194|17206|17202|17193|17189|1810
1650513600000|2022-04-21 04:00:00|17197.5|17193.5|17205|17201|17210|17206|17188|17184|1100
1650513900000|2022-04-21 04:05:00|17204.5|17200.5|17207.5|17203.5|17213|17209|17201.5|17197.5|926
1650514200000|2022-04-21 04:10:00|17208|17204|17221|17217|17228.5|17224.5|17201.5|17197.5|1239
1650514500000|2022-04-21 04:15:00|17223|17219|17233|17229|17237.5|17233.5|17222|17218|698
1650514800000|2022-04-21 04:20:00|17234|17230|17229.5|17225.5|17236|17232|17220|17216|763
1650515100000|2022-04-21 04:25:00|17228.5|17224.5|17223.5|17219.5|17232.5|17228.5|17220.5|17216.5|503
1650515400000|2022-04-21 04:30:00|17224.5|17220.5|17225.5|17221.5|17230.5|17226.5|17221.5|17217.5|518
1650515700000|2022-04-21 04:35:00|17225|17221|17224.5|17220.5|17232.5|17228.5|17221.5|17217.5|496
1650516000000|2022-04-21 04:40:00|17225|17221|17234|17230|17238.5|17234.5|17220.5|17216.5|505
1650516300000|2022-04-21 04:45:00|17233.5|17229.5|17234.8|17230.8|17239.8|17235.8|17233|17229|608
1650516600000|2022-04-21 04:50:00|17234.5|17230.5|17226.5|17222.5|17246.5|17242.5|17225.3|17221.3|595
1650516900000|2022-04-21 04:55:00|17226|17222|17219.8|17215.8|17231.3|17227.3|17213.3|17209.3|655
1650517200000|2022-04-21 05:00:00|17219|17215|17223|17219|17227.8|17223.8|17214.5|17210.5|1047
1650517500000|2022-04-21 05:05:00|17223.3|17219.3|17234.3|17230.3|17238.8|17234.8|17223.3|17219.3|510
1650517800000|2022-04-21 05:10:00|17234.5|17230.5|17239|17235|17240|17236|17231.8|17227.8|635
1650518100000|2022-04-21 05:15:00|17239.3|17235.3|17244|17240|17251.5|17247.5|17239|17235|696
1650518400000|2022-04-21 05:20:00|17243.8|17239.8|17261.3|17257.3|17261.3|17257.3|17238.3|17234.3|752
1650518700000|2022-04-21 05:25:00|17262.3|17258.3|17261.3|17257.3|17263.3|17259.3|17250|17246|993
1650519000000|2022-04-21 05:30:00|17261|17257|17286.3|17282.3|17287.5|17283.5|17258|17254|1542
1650519300000|2022-04-21 05:35:00|17285.8|17281.8|17308|17304|17310.3|17306.3|17285|17281|1777
1650519600000|2022-04-21 05:40:00|17307.8|17303.8|17323|17319|17326|17322|17307.8|17303.8|1741
1650519900000|2022-04-21 05:45:00|17324.3|17320.3|17313|17309|17329.3|17325.3|17307.3|17303.3|1030
1650520200000|2022-04-21 05:50:00|17313.8|17309.8|17330|17326|17330.5|17326.5|17309.3|17305.3|708
1650520500000|2022-04-21 05:55:00|17329.8|17325.8|17328.8|17324.8|17335.3|17331.3|17318.3|17314.3|956
1650520800000|2022-04-21 06:00:00|17328|17324|17318.5|17314.5|17328.5|17324.5|17314.5|17310.5|622
1650521100000|2022-04-21 06:05:00|17318.3|17314.3|17309|17305|17323|17319|17306|17302|697
1650521400000|2022-04-21 06:10:00|17308.8|17304.8|17311|17307|17316.3|17312.3|17304.5|17300.5|462
1650521700000|2022-04-21 06:15:00|17311.3|17307.3|17315.5|17311.5|17317.8|17313.8|17299.3|17295.3|654
1650522000000|2022-04-21 06:20:00|17315.3|17311.3|17313.3|17309.3|17321.3|17317.3|17313|17309|635
1650522300000|2022-04-21 06:25:00|17313.5|17309.5|17324.8|17320.8|17326|17322|17310.5|17306.5|569
1650522600000|2022-04-21 06:30:00|17325|17321|17318.3|17314.3|17329.8|17325.8|17317.8|17313.8|424
1650522900000|2022-04-21 06:35:00|17317.8|17313.8|17322.3|17318.3|17324.8|17320.8|17313.8|17309.8|385
1650523200000|2022-04-21 06:40:00|17322|17318|17320|17316|17324.5|17320.5|17315.8|17311.8|353
1650523500000|2022-04-21 06:45:00|17319.8|17315.8|17311.8|17307.8|17321.5|17317.5|17308.3|17304.3|335
1650523800000|2022-04-21 06:50:00|17312|17308|17310|17306|17315|17311|17307.3|17303.3|525
1650524100000|2022-04-21 06:55:00|17310.3|17306.3|17315.3|17311.3|17319.5|17315.5|17305.8|17301.8|438
1650524400000|2022-04-21 07:00:00|17315|17311|17324.3|17320.3|17329.8|17325.8|17310|17306|495
1650524700000|2022-04-21 07:05:00|17324|17320|17324.8|17320.8|17326|17322|17315.3|17311.3|452
1650525000000|2022-04-21 07:10:00|17324.3|17320.3|17342.8|17338.8|17344|17340|17317.8|17313.8|649
1650525300000|2022-04-21 07:15:00|17343|17339|17351|17347|17351|17347|17342.5|17338.5|639
1650525600000|2022-04-21 07:20:00|17350.8|17346.8|17328.3|17324.3|17351|17347|17322.8|17318.8|448
1650525900000|2022-04-21 07:25:00|17328|17324|17339.5|17335.5|17340.3|17336.3|17323.5|17319.5|261
1650526200000|2022-04-21 07:30:00|17339.8|17335.8|17345|17341|17345.8|17341.8|17334|17330|471
1650526500000|2022-04-21 07:35:00|17344.8|17340.8|17349|17345|17352|17348|17342.8|17338.8|730
1650526800000|2022-04-21 07:40:00|17348.8|17344.8|17344.3|17340.3|17360.3|17356.3|17334.3|17330.3|938
1650527100000|2022-04-21 07:45:00|17344.5|17340.5|17343.8|17339.8|17349.5|17345.5|17340.3|17336.3|482
1650527400000|2022-04-21 07:50:00|17344|17340|17343|17339|17349.3|17345.3|17336.5|17332.5|393
1650527700000|2022-04-21 07:55:00|17342.8|17338.8|17364.3|17360.3|17368.5|17364.5|17342.3|17338.3|765
1650528000000|2022-04-21 08:00:00|17363.5|17359.5|17355|17351|17365.8|17361.8|17352.3|17348.3|634
1650528300000|2022-04-21 08:05:00|17354.8|17350.8|17353|17349|17357|17353|17344.8|17340.8|881
1650528600000|2022-04-21 08:10:00|17353.3|17349.3|17368.8|17364.8|17369.5|17365.5|17347.8|17343.8|752
1650528900000|2022-04-21 08:15:00|17369|17365|17357|17353|17374.5|17370.5|17356.8|17352.8|719
1650529200000|2022-04-21 08:20:00|17357.3|17353.3|17352.8|17348.8|17362|17358|17352.5|17348.5|575
1650529500000|2022-04-21 08:25:00|17352.5|17348.5|17339.5|17335.5|17356|17352|17339|17335|439
1650529800000|2022-04-21 08:30:00|17339.8|17335.8|17345.8|17341.8|17351.3|17347.3|17336.3|17332.3|537
1650530100000|2022-04-21 08:35:00|17345.3|17341.3|17349.3|17345.3|17350.8|17346.8|17342|17338|429
1650530400000|2022-04-21 08:40:00|17349|17345|17357.8|17353.8|17363.3|17359.3|17347.8|17343.8|287
1650530700000|2022-04-21 08:45:00|17357.5|17353.5|17366.8|17362.8|17374|17370|17357.5|17353.5|389
1650531000000|2022-04-21 08:50:00|17367|17363|17376.3|17372.3|17379.8|17375.8|17360|17356|509
1650531300000|2022-04-21 08:55:00|17376|17372|17381.8|17377.8|17382.8|17378.8|17366.8|17362.8|723
1650531600000|2022-04-21 09:00:00|17382.3|17378.3|17370|17366|17389.8|17385.8|17370|17366|947
1650531900000|2022-04-21 09:05:00|17369.8|17365.8|17373.8|17369.8|17379|17375|17363.3|17359.3|478
1650532200000|2022-04-21 09:10:00|17373.5|17369.5|17372.3|17368.3|17378.8|17374.8|17367.5|17363.5|522
1650532500000|2022-04-21 09:15:00|17372.5|17368.5|17376.5|17372.5|17378.5|17374.5|17362.8|17358.8|442
1650532800000|2022-04-21 09:20:00|17376.3|17372.3|17378.8|17374.8|17385|17381|17374.8|17370.8|460
1650533100000|2022-04-21 09:25:00|17378.5|17374.5|17387|17383|17387.5|17383.5|17376.8|17372.8|933
1650533400000|2022-04-21 09:30:00|17388.5|17384.5|17377.8|17373.8|17391.3|17387.3|17372.8|17368.8|1693
1650533700000|2022-04-21 09:35:00|17378|17374|17352.3|17348.3|17378.3|17374.3|17339.5|17335.5|2363
1650534000000|2022-04-21 09:40:00|17352.5|17348.5|17357.3|17353.3|17365.5|17361.5|17348|17344|1528
1650534300000|2022-04-21 09:45:00|17358.5|17354.5|17355.3|17351.3|17360|17356|17352.8|17348.8|1911
1650534600000|2022-04-21 09:50:00|17355|17351|17359.3|17355.3|17364.8|17360.8|17349|17345|2251
1650534900000|2022-04-21 09:55:00|17359|17355|17359.3|17355.3|17363.3|17359.3|17354.8|17350.8|2792
1650535200000|2022-04-21 10:00:00|17359.8|17355.8|17338.8|17334.8|17359.8|17355.8|17337|17333|751
1650535500000|2022-04-21 10:05:00|17339|17335|17354.5|17350.5|17358.5|17354.5|17339|17335|221
1650535800000|2022-04-21 10:10:00|17364.4|17346.4|17366.9|17348.9|17366.9|17348.9|17359.1|17341.1|9257313
1650536100000|2022-04-21 10:15:00|17366.6|17348.6|17371.2|17353.2|17373|17355|17365.9|17347.9|0
1650536400000|2022-04-21 10:20:00|17373|17355|17374.8|17356.8|17376.9|17358.9|17366.4|17348.4|0
1650536700000|2022-04-21 10:25:00|17375.1|17357.1|17379.4|17361.4|17381.6|17363.6|17373|17355|0
1650537000000|2022-04-21 10:30:00|17379.6|17361.6|17383.2|17365.2|17383.9|17365.9|17379.1|17361.1|0
1650537300000|2022-04-21 10:35:00|17383.6|17365.6|17386.2|17368.2|17388.7|17370.7|17378|17360|0
1650537600000|2022-04-21 10:40:00|17366.8|17362.8|17367.8|17363.8|17374|17370|17361.3|17357.3|42
1650537900000|2022-04-21 10:45:00|17367.3|17363.3|17363|17359|17367.3|17363.3|17360.8|17356.8|98
1650538200000|2022-04-21 10:50:00|17363.3|17359.3|17363.5|17359.5|17366.3|17362.3|17359|17355|41
1650538500000|2022-04-21 10:55:00|17363.8|17359.8|17366.5|17362.5|17367.5|17363.5|17360|17356|28
1650538800000|2022-04-21 11:00:00|17367|17363|17361|17357|17367.3|17363.3|17358|17354|40
1650539100000|2022-04-21 11:05:00|17360.8|17356.8|17354|17350|17360.8|17356.8|17351|17347|44
1650539400000|2022-04-21 11:10:00|17353.5|17349.5|17356.5|17352.5|17360.8|17356.8|17349.5|17345.5|45
1650539700000|2022-04-21 11:15:00|17355|17351|17360|17356|17361|17357|17355|17351|17
1650540000000|2022-04-21 11:20:00|17361|17357|17364.5|17360.5|17365.5|17361.5|17361|17357|29
1650540300000|2022-04-21 11:25:00|17365|17361|17372.5|17368.5|17373.5|17369.5|17363.5|17359.5|85
1650540600000|2022-04-21 11:30:00|17373|17369|17378.5|17374.5|17381|17377|17373|17369|161
1650540900000|2022-04-21 11:35:00|17379|17375|17370.5|17366.5|17379.5|17375.5|17370.5|17366.5|150
1650541200000|2022-04-21 11:40:00|17371.5|17367.5|17370|17366|17372|17368|17369|17365|34
1650541500000|2022-04-21 11:45:00|17370.5|17366.5|17369|17365|17371|17367|17368.5|17364.5|10
1650541800000|2022-04-21 11:50:00|17368.5|17364.5|17375.5|17371.5|17375.5|17371.5|17368.5|17364.5|22
1650542100000|2022-04-21 11:55:00|17374|17370|17373.5|17369.5|17374|17370|17372|17368|6
1650542400000|2022-04-21 12:00:00|17375.5|17371.5|17372|17368|17375.5|17371.5|17372|17368|3
1650542700000|2022-04-21 12:05:00|17371.5|17367.5|17371.5|17367.5|17371.5|17367.5|17369|17365|27
1650543000000|2022-04-21 12:10:00|17371|17367|17367.5|17363.5|17373|17369|17364.5|17360.5|79
1650543300000|2022-04-21 12:15:00|17368|17364|17360|17356|17370|17366|17360|17356|38
1650543600000|2022-04-21 12:20:00|17359|17355|17359.5|17355.5|17361.5|17357.5|17357.5|17353.5|17
1650543900000|2022-04-21 12:25:00|17361.5|17357.5|17359.5|17355.5|17361.5|17357.5|17358.5|17354.5|31
1650544200000|2022-04-21 12:30:00|17362.5|17358.5|17352|17348|17364.5|17360.5|17351.5|17347.5|28
1650544500000|2022-04-21 12:35:00|17354|17350|17358.5|17354.5|17359.5|17355.5|17353|17349|18
1650544800000|2022-04-21 12:40:00|17357|17353|17364|17360|17364|17360|17356|17352|48
1650545100000|2022-04-21 12:45:00|17362.5|17358.5|17358|17354|17364.5|17360.5|17355.5|17351.5|26
1650545400000|2022-04-21 12:50:00|17356.5|17352.5|17363.5|17359.5|17365|17361|17356.5|17352.5|21
1650545700000|2022-04-21 12:55:00|17363|17359|17362|17358|17365.5|17361.5|17357|17353|63
1650546000000|2022-04-21 13:00:00|17359|17355|17365.5|17361.5|17365.5|17361.5|17359|17355|12
1650546300000|2022-04-21 13:05:00|17363|17359|17361|17357|17363|17359|17361|17357|12
1650546600000|2022-04-21 13:10:00|17364|17360|17367|17363|17369.5|17365.5|17364|17360|11
1650546900000|2022-04-21 13:15:00|17370|17366|17365.5|17361.5|17370|17366|17364.5|17360.5|13
1650547200000|2022-04-21 13:20:00|17366|17362|17362.5|17358.5|17368|17364|17361.5|17357.5|68
1650547500000|2022-04-21 13:25:00|17360.5|17356.5|17358.5|17354.5|17362.5|17358.5|17353|17349|120
1650547800000|2022-04-21 13:30:00|17359.5|17355.5|17375|17371|17387.5|17383.5|17359.5|17355.5|280
1650548100000|2022-04-21 13:35:00|17376.5|17372.5|17339.5|17335.5|17378.5|17374.5|17337.5|17333.5|561
1650548400000|2022-04-21 13:40:00|17340.5|17336.5|17348|17344|17350.5|17346.5|17338.5|17334.5|211
1650548700000|2022-04-21 13:45:00|17346|17342|17354|17350|17354.5|17350.5|17342|17338|322
1650549000000|2022-04-21 13:50:00|17356|17352|17351|17347|17369|17365|17348|17344|258
1650549300000|2022-04-21 13:55:00|17350.5|17346.5|17346|17342|17364.5|17360.5|17346|17342|185
1650549600000|2022-04-21 14:00:00|17346.5|17342.5|17339.5|17335.5|17347.5|17343.5|17336.5|17332.5|170
1650549900000|2022-04-21 14:05:00|17337.5|17333.5|17330.5|17326.5|17339|17335|17325.5|17321.5|408
1650550200000|2022-04-21 14:10:00|17328|17324|17329.5|17325.5|17334|17330|17319.5|17315.5|283
1650550500000|2022-04-21 14:15:00|17326.5|17322.5|17334|17330|17345|17341|17323.5|17319.5|177
1650550800000|2022-04-21 14:20:00|17333.5|17329.5|17332|17328|17336|17332|17328.5|17324.5|95
1650551100000|2022-04-21 14:25:00|17330.5|17326.5|17338.5|17334.5|17342|17338|17326|17322|196
1650551400000|2022-04-21 14:30:00|17339|17335|17346|17342|17346|17342|17337.5|17333.5|81
1650551700000|2022-04-21 14:35:00|17348|17344|17334|17330|17350.5|17346.5|17332|17328|170
1650552000000|2022-04-21 14:40:00|17333|17329|17331.5|17327.5|17335|17331|17321.5|17317.5|133
1650552300000|2022-04-21 14:45:00|17329.5|17325.5|17321.5|17317.5|17330.5|17326.5|17315|17311|123
1650552600000|2022-04-21 14:50:00|17320.5|17316.5|17321.5|17317.5|17327|17323|17316.5|17312.5|61
1650552900000|2022-04-21 14:55:00|17322|17318|17323|17319|17323.5|17319.5|17316.5|17312.5|119
1650553200000|2022-04-21 15:00:00|17320.5|17316.5|17321|17317|17322.5|17318.5|17314|17310|72
1650553500000|2022-04-21 15:05:00|17320.5|17316.5|17323.5|17319.5|17324.5|17320.5|17316|17312|162
1650553800000|2022-04-21 15:10:00|17325|17321|17327|17323|17333|17329|17323.5|17319.5|91
1650554100000|2022-04-21 15:15:00|17329|17325|17325|17321|17331.5|17327.5|17319.5|17315.5|59
1650554400000|2022-04-21 15:20:00|17325.5|17321.5|17323.5|17319.5|17326|17322|17315.5|17311.5|90
1650554700000|2022-04-21 15:25:00|17324.5|17320.5|17316.5|17312.5|17329|17325|17315|17311|213
1650555000000|2022-04-21 15:30:00|17314.5|17310.5|17310.5|17306.5|17320.5|17316.5|17303.5|17299.5|280
1650555300000|2022-04-21 15:35:00|17311|17307|17298.5|17294.5|17313|17309|17298.5|17294.5|378
1650555600000|2022-04-21 15:40:00|17298|17294|17288.5|17284.5|17300.5|17296.5|17287.5|17283.5|252
1650555900000|2022-04-21 15:45:00|17289|17285|17290.5|17286.5|17292.5|17288.5|17283.5|17279.5|113
1650556200000|2022-04-21 15:50:00|17289|17285|17290|17286|17297|17293|17287|17283|277
1650556500000|2022-04-21 15:55:00|17291.5|17287.5|17274|17270|17291.5|17287.5|17273.5|17269.5|211
1650556800000|2022-04-21 16:00:00|17275.5|17271.5|17269.5|17265.5|17282|17278|17265|17261|255
1650557100000|2022-04-21 16:05:00|17268.5|17264.5|17264.5|17260.5|17274.5|17270.5|17261.5|17257.5|282
1650557400000|2022-04-21 16:10:00|17262|17258|17256|17252|17268|17264|17249|17245|258
1650557700000|2022-04-21 16:15:00|17256.5|17252.5|17266|17262|17267.5|17263.5|17254|17250|268
1650558000000|2022-04-21 16:20:00|17267.5|17263.5|17246|17242|17268|17264|17246|17242|332
1650558300000|2022-04-21 16:25:00|17248|17244|17253|17249|17265|17261|17242.5|17238.5|239
1650558600000|2022-04-21 16:30:00|17251|17247|17268|17264|17268|17264|17251|17247|309
1650558900000|2022-04-21 16:35:00|17264.5|17260.5|17260|17256|17269.5|17265.5|17254|17250|84
1650559200000|2022-04-21 16:40:00|17257.5|17253.5|17257.5|17253.5|17265|17261|17254.5|17250.5|57
1650559500000|2022-04-21 16:45:00|17259|17255|17246|17242|17259|17255|17245.5|17241.5|207
1650559800000|2022-04-21 16:50:00|17238.5|17234.5|17237|17233|17240.5|17236.5|17234.5|17230.5|115
1650560100000|2022-04-21 16:55:00|17237.5|17233.5|17236|17232|17242|17238|17232.5|17228.5|250
1650560400000|2022-04-21 17:00:00|17234.5|17230.5|17222|17218|17237.5|17233.5|17219|17215|350
1650560700000|2022-04-21 17:05:00|17225.5|17221.5|17218.5|17214.5|17225.5|17221.5|17215.5|17211.5|144
1650561000000|2022-04-21 17:10:00|17221.5|17217.5|17233.5|17229.5|17233.5|17229.5|17218.5|17214.5|151
1650561300000|2022-04-21 17:15:00|17232|17228|17205.5|17201.5|17233.5|17229.5|17205.5|17201.5|157
1650561600000|2022-04-21 17:20:00|17207|17203|17244.5|17240.5|17246|17242|17207|17203|395
1650561900000|2022-04-21 17:25:00|17233.5|17229.5|17246.5|17242.5|17248.5|17244.5|17229.5|17225.5|165
1650562200000|2022-04-21 17:30:00|17247|17243|17235|17231|17250|17246|17235|17231|133
1650562500000|2022-04-21 17:35:00|17235.5|17231.5|17228.5|17224.5|17238|17234|17221.5|17217.5|129
1650562800000|2022-04-21 17:40:00|17227|17223|17231.5|17227.5|17234.5|17230.5|17214.5|17210.5|60
1650563100000|2022-04-21 17:45:00|17221.5|17217.5|17234|17230|17250|17246|17221.5|17217.5|218
1650563400000|2022-04-21 17:50:00|17235.5|17231.5|17231.5|17227.5|17236.5|17232.5|17230|17226|42
1650563700000|2022-04-21 17:55:00|17229|17225|17217|17213|17229|17225|17215.5|17211.5|44
1650564000000|2022-04-21 18:00:00|17214.5|17210.5|17198|17194|17214.5|17210.5|17195.5|17191.5|183
1650564300000|2022-04-21 18:05:00|17196.5|17192.5|17203.5|17199.5|17206|17202|17196.5|17192.5|39
1650564600000|2022-04-21 18:10:00|17199.5|17195.5|17206|17202|17207.5|17203.5|17197.5|17193.5|46
1650564900000|2022-04-21 18:15:00|17199.5|17195.5|17202|17198|17209|17205|17196.5|17192.5|93
1650565200000|2022-04-21 18:20:00|17201|17197|17201.5|17197.5|17219.5|17215.5|17201|17197|171
1650565500000|2022-04-21 18:25:00|17202.5|17198.5|17206|17202|17209.5|17205.5|17202|17198|49
1650565800000|2022-04-21 18:30:00|17200.5|17196.5|17218.5|17214.5|17224.5|17220.5|17195.5|17191.5|127
1650566100000|2022-04-21 18:35:00|17217|17213|17209.5|17205.5|17231.5|17227.5|17206.5|17202.5|132
1650566400000|2022-04-21 18:40:00|17210|17206|17197|17193|17211|17207|17196.5|17192.5|192
1650566700000|2022-04-21 18:45:00|17196.5|17192.5|17192|17188|17198.5|17194.5|17187.5|17183.5|256
1650567000000|2022-04-21 18:50:00|17193|17189|17190|17186|17194|17190|17188.5|17184.5|112
1650567300000|2022-04-21 18:55:00|17188|17184|17179.5|17175.5|17188.5|17184.5|17179.5|17175.5|58
1650567600000|2022-04-21 19:00:00|17183.5|17179.5|17171|17167|17183.5|17179.5|17166|17162|120
1650567900000|2022-04-21 19:05:00|17173|17169|17169|17165|17179|17175|17165.5|17161.5|114
1650568200000|2022-04-21 19:10:00|17168.5|17164.5|17173.5|17169.5|17177|17173|17165|17161|79
1650568500000|2022-04-21 19:15:00|17177|17173|17181.5|17177.5|17189.5|17185.5|17172|17168|97
1650568800000|2022-04-21 19:20:00|17182.5|17178.5|17195.5|17191.5|17196|17192|17176|17172|58
1650569100000|2022-04-21 19:25:00|17195|17191|17199.5|17195.5|17204.5|17200.5|17180|17176|101
1650569400000|2022-04-21 19:30:00|17199|17195|17176|17172|17200.5|17196.5|17176|17172|67
1650569700000|2022-04-21 19:35:00|17172.5|17168.5|17173|17169|17175.5|17171.5|17165.5|17161.5|39
1650570000000|2022-04-21 19:40:00|17178.5|17174.5|17178|17174|17182.5|17178.5|17172.5|17168.5|132
1650570300000|2022-04-21 19:45:00|17180|17176|17161|17157|17180|17176|17161|17157|127
1650570600000|2022-04-21 19:50:00|17164.5|17160.5|17178|17174|17189|17185|17164.5|17160.5|154
1650570900000|2022-04-21 19:55:00|17180.5|17176.5|17199.5|17195.5|17199.5|17195.5|17170|17166|345
1650571200000|2022-04-21 20:00:00|17197.5|17193.5|17168.5|17164.5|17198|17194|17168.5|17164.5|59
1650571500000|2022-04-21 20:05:00|17167.5|17163.5|17176|17172|17176|17172|17167.5|17163.5|22
1650571800000|2022-04-21 20:10:00|17174.5|17170.5|17169|17165|17174.5|17170.5|17169|17165|27
1650572100000|2022-04-21 20:15:00|17175|17171|17180.5|17176.5|17186.5|17182.5|17171|17167|61
1650572400000|2022-04-21 20:20:00|17180|17176|17172|17168|17181|17177|17172|17168|43
1650572700000|2022-04-21 20:25:00|17174.5|17170.5|17168.5|17164.5|17174.5|17170.5|17168.5|17164.5|12
1650573000000|2022-04-21 20:30:00|17171|17167|17171.5|17167.5|17175|17171|17167|17163|27
1650573300000|2022-04-21 20:35:00|17171|17167|17168.5|17164.5|17171|17167|17168.5|17164.5|11
1650573600000|2022-04-21 20:40:00|17169.5|17165.5|17167|17163|17171.5|17167.5|17167|17163|14
1650573900000|2022-04-21 20:45:00|17166.5|17162.5|17169.5|17165.5|17177|17173|17164|17160|137
1650574200000|2022-04-21 20:50:00|17168|17164|17166.5|17162.5|17168|17164|17166.5|17162.5|4
1650574500000|2022-04-21 20:55:00|17167.5|17163.5|17170.5|17166.5|17183|17179|17167.5|17163.5|16
1650575400000|2022-04-21 21:10:00|17177.5|17159.5|17177.5|17159.5|17177.5|17159.5|17177.5|17159.5|9324934
1650575700000|2022-04-21 21:15:00|17177|17159|17176.1|17158.1|17177|17159|17175.8|17157.8|0
1650576000000|2022-04-21 21:20:00|17176.2|17158.2|17177.6|17159.6|17177.6|17159.6|17175.6|17157.6|0
1650576300000|2022-04-21 21:25:00|17177.7|17159.7|17177.6|17159.6|17177.9|17159.9|17177.6|17159.6|0
1650576600000|2022-04-21 21:30:00|17177.7|17159.7|17177.7|17159.7|17177.8|17159.8|17177.2|17159.2|0
1650576900000|2022-04-21 21:35:00|17177.6|17159.6|17177.6|17159.6|17177.6|17159.6|17177.6|17159.6|0
1650577200000|2022-04-21 21:40:00|17177.5|17159.5|17177.3|17159.3|17177.5|17159.5|17177.3|17159.3|0
1650577500000|2022-04-21 21:45:00|17177.8|17159.8|17177.6|17159.6|17177.8|17159.8|17177.6|17159.6|0
1650577800000|2022-04-21 21:50:00|17177.7|17159.7|17176.3|17158.3|17177.9|17159.9|17176|17158|0
1650578100000|2022-04-21 21:55:00|17176|17158|17178.2|17160.2|17178.6|17160.6|17175.9|17157.9|0
1650578400000|2022-04-21 22:00:00|17181.7|17163.7|17171|17153|17184.4|17166.4|17169.6|17151.6|0
1650578700000|2022-04-21 22:05:00|17171.3|17153.3|17177.2|17159.2|17179.3|17161.3|17171|17153|0
1650579000000|2022-04-21 22:10:00|17177.9|17159.9|17176.5|17158.5|17177.9|17159.9|17171.7|17153.7|0
1650579300000|2022-04-21 22:15:00|17176.2|17158.2|17178.6|17160.6|17179.3|17161.3|17174.4|17156.4|0
1650579600000|2022-04-21 22:20:00|17178.9|17160.9|17183.4|17165.4|17186.1|17168.1|17178.6|17160.6|0
1650579900000|2022-04-21 22:25:00|17183|17165|17182|17164|17183.4|17165.4|17179.3|17161.3|0
1650580200000|2022-04-21 22:30:00|17182.3|17164.3|17189.6|17171.6|17190.3|17172.3|17182.3|17164.3|0
1650580500000|2022-04-21 22:35:00|17190.3|17172.3|17187.5|17169.5|17190.3|17172.3|17186.1|17168.1|0
1650580800000|2022-04-21 22:40:00|17186.8|17168.8|17186.1|17168.1|17188.2|17170.2|17184.8|17166.8|0
1650581100000|2022-04-21 22:45:00|17186.8|17168.8|17183.4|17165.4|17188.2|17170.2|17182.7|17164.7|0
1650581400000|2022-04-21 22:50:00|17182.7|17164.7|17179.3|17161.3|17183.4|17165.4|17178.6|17160.6|0
1650581700000|2022-04-21 22:55:00|17179.9|17161.9|17180.6|17162.6|17180.6|17162.6|17178.6|17160.6|0
1650582000000|2022-04-21 23:00:00|17179.9|17161.9|17177.2|17159.2|17186.1|17168.1|17177.2|17159.2|0
1650582300000|2022-04-21 23:05:00|17176.8|17158.8|17173.1|17155.1|17176.8|17158.8|17169.6|17151.6|0
1650582600000|2022-04-21 23:10:00|17173.8|17155.8|17173.8|17155.8|17177.2|17159.2|17173.1|17155.1|0
1650582900000|2022-04-21 23:15:00|17174.4|17156.4|17176.5|17158.5|17178.2|17160.2|17174.4|17156.4|0
1650583200000|2022-04-21 23:20:00|17176.2|17158.2|17177.9|17159.9|17177.9|17159.9|17174.4|17156.4|0
1650583500000|2022-04-21 23:25:00|17178.2|17160.2|17175.8|17157.8|17178.6|17160.6|17173.8|17155.8|0
1650583800000|2022-04-21 23:30:00|17176.5|17158.5|17176.5|17158.5|17178.6|17160.6|17175.1|17157.1|0
1650584100000|2022-04-21 23:35:00|17176.8|17158.8|17167.6|17149.6|17178.6|17160.6|17167.6|17149.6|0
1650584400000|2022-04-21 23:40:00|17168.3|17150.3|17179.3|17161.3|17179.3|17161.3|17168.3|17150.3|0
1650584700000|2022-04-21 23:45:00|17179.9|17161.9|17165.8|17147.8|17182.7|17164.7|17164.1|17146.1|0
1650585000000|2022-04-21 23:50:00|17165.5|17147.5|17166.9|17148.9|17176.5|17158.5|17165.5|17147.5|0
1650585300000|2022-04-21 23:55:00|17167.2|17149.2|17157.3|17139.3|17167.6|17149.6|17153.1|17135.1|0
1650585600000|2022-04-22 00:00:00|17158|17140|17164.1|17146.1|17164.5|17146.5|17152.5|17134.5|0
1650585900000|2022-04-22 00:05:00|17164.8|17146.8|17172.4|17154.4|17173.8|17155.8|17162.4|17144.4|0
1650586200000|2022-04-22 00:10:00|17172|17154|17169.6|17151.6|17173.8|17155.8|17160|17142|0
1650586500000|2022-04-22 00:15:00|17170|17152|17159.1|17141.1|17171|17153|17158.4|17140.4|0
1650586800000|2022-04-22 00:20:00|17158.8|17140.8|17164.5|17146.5|17167.7|17149.7|17158.8|17140.8|0
1650587100000|2022-04-22 00:25:00|17164.1|17146.1|17159|17141|17164.5|17146.5|17154.6|17136.6|0
1650587400000|2022-04-22 00:30:00|17158.1|17140.1|17167.1|17149.1|17167.1|17149.1|17153.1|17135.1|0
1650587700000|2022-04-22 00:35:00|17168|17150|17163.5|17145.5|17169.3|17151.3|17157.4|17139.4|0
1650588000000|2022-04-22 00:40:00|17163.8|17145.8|17140.3|17122.3|17164.1|17146.1|17139.9|17121.9|0
1650588300000|2022-04-22 00:45:00|17140.1|17122.1|17112.3|17094.3|17141.5|17123.5|17112.3|17094.3|0
1650588600000|2022-04-22 00:50:00|17113|17095|17121.6|17103.6|17124.2|17106.2|17111.1|17093.1|0
1650588900000|2022-04-22 00:55:00|17122.5|17104.5|17135.1|17117.1|17135.5|17117.5|17121.2|17103.2|0
1650589200000|2022-04-22 01:00:00|17135.5|17117.5|17137.5|17133.5|17145.5|17141.5|17126.5|17117.5|348
1650589500000|2022-04-22 01:05:00|17136.5|17132.5|17143|17139|17146.5|17142.5|17133|17129|287
1650589800000|2022-04-22 01:10:00|17143.5|17139.5|17137.5|17133.5|17145|17141|17136.5|17132.5|260
1650590100000|2022-04-22 01:15:00|17138|17134|17168|17164|17168|17164|17132.5|17128.5|421
1650590400000|2022-04-22 01:20:00|17172.5|17168.5|17167|17163|17178|17174|17164.5|17160.5|400
1650590700000|2022-04-22 01:25:00|17168.5|17164.5|17151|17147|17176|17172|17147.5|17143.5|188
1650591000000|2022-04-22 01:30:00|17152.5|17148.5|17152.5|17148.5|17162|17158|17141|17137|193
1650591300000|2022-04-22 01:35:00|17155.5|17151.5|17143.5|17139.5|17161|17157|17143|17139|153
1650591600000|2022-04-22 01:40:00|17143|17139|17131|17127|17145|17141|17127|17123|308
1650591900000|2022-04-22 01:45:00|17132.5|17128.5|17134|17130|17134|17130|17118|17114|279
1650592200000|2022-04-22 01:50:00|17132.5|17128.5|17157|17153|17157|17153|17130.5|17126.5|197
1650592500000|2022-04-22 01:55:00|17160.5|17156.5|17157|17153|17162.5|17158.5|17153.5|17149.5|155
1650592800000|2022-04-22 02:00:00|17157.5|17153.5|17154|17150|17160|17156|17150|17146|196
1650593100000|2022-04-22 02:05:00|17153.5|17149.5|17154|17150|17161|17157|17149|17145|162
1650593400000|2022-04-22 02:10:00|17157.5|17153.5|17152.5|17148.5|17157.5|17153.5|17144|17140|201
1650593700000|2022-04-22 02:15:00|17151.5|17147.5|17151.5|17147.5|17153.5|17149.5|17144.5|17140.5|212
1650594000000|2022-04-22 02:20:00|17148|17144|17153.5|17149.5|17158.5|17154.5|17148|17144|346
1650594300000|2022-04-22 02:25:00|17154|17150|17163.5|17159.5|17164.5|17160.5|17152|17148|176
1650594600000|2022-04-22 02:30:00|17161.5|17157.5|17157|17153|17161.5|17157.5|17149|17145|197
1650594900000|2022-04-22 02:35:00|17153.5|17149.5|17158|17154|17166|17162|17153.5|17149.5|182
1650595200000|2022-04-22 02:40:00|17157|17153|17163|17159|17163|17159|17154.5|17150.5|243
1650595500000|2022-04-22 02:45:00|17161.5|17157.5|17152.5|17148.5|17164.5|17160.5|17145.5|17141.5|214
1650595800000|2022-04-22 02:50:00|17153|17149|17141.5|17137.5|17154|17150|17138.5|17134.5|175
1650596100000|2022-04-22 02:55:00|17140.5|17136.5|17141.5|17137.5|17145.5|17141.5|17136|17132|176
1650596400000|2022-04-22 03:00:00|17141|17137|17131|17127|17143.5|17139.5|17129|17125|285
1650596700000|2022-04-22 03:05:00|17134|17130|17134.5|17130.5|17136.5|17132.5|17126|17122|252
1650597000000|2022-04-22 03:10:00|17133|17129|17145.5|17141.5|17145.5|17141.5|17133|17129|207
1650597300000|2022-04-22 03:15:00|17144.5|17140.5|17149.5|17145.5|17160.5|17156.5|17143|17139|137
1650597600000|2022-04-22 03:20:00|17148.5|17144.5|17143|17139|17148.5|17144.5|17138.5|17134.5|90
1650597900000|2022-04-22 03:25:00|17144.5|17140.5|17149.5|17145.5|17149.5|17145.5|17139.5|17135.5|131
1650598200000|2022-04-22 03:30:00|17150|17146|17162.5|17158.5|17167|17163|17145.5|17141.5|305
1650598500000|2022-04-22 03:35:00|17159|17155|17168|17164|17171.5|17167.5|17157|17153|348
1650598800000|2022-04-22 03:40:00|17167|17163|17167.5|17163.5|17176.5|17172.5|17163.5|17159.5|370
1650599100000|2022-04-22 03:45:00|17175|17171|17160|17156|17185.5|17181.5|17145|17141|4556
1650599400000|2022-04-22 03:50:00|17159|17155|17162|17158|17166.5|17162.5|17147.5|17143.5|2268
1650599700000|2022-04-22 03:55:00|17161|17157|17195|17191|17197|17193|17157|17153|2219
1650600000000|2022-04-22 04:00:00|17195.5|17191.5|17174|17170|17195.5|17191.5|17173.5|17169.5|2107
1650600300000|2022-04-22 04:05:00|17174.5|17170.5|17178|17174|17184|17180|17169|17165|1335
1650600600000|2022-04-22 04:10:00|17177.5|17173.5|17183.5|17179.5|17184|17180|17161.5|17157.5|1025
1650600900000|2022-04-22 04:15:00|17182.5|17178.5|17176|17172|17185.5|17181.5|17169|17165|1069
1650601200000|2022-04-22 04:20:00|17175|17171|17193.5|17189.5|17207|17203|17171|17167|1037
1650601500000|2022-04-22 04:25:00|17194|17190|17180.5|17176.5|17198.5|17194.5|17176.5|17172.5|801
1650601800000|2022-04-22 04:30:00|17180|17176|17168|17164|17181|17177|17164.5|17160.5|649
1650602100000|2022-04-22 04:35:00|17167|17163|17168.5|17164.5|17177.5|17173.5|17163.5|17159.5|535
1650602400000|2022-04-22 04:40:00|17169|17165|17176.5|17172.5|17176.5|17172.5|17161.5|17157.5|434
1650602700000|2022-04-22 04:45:00|17176.3|17172.3|17176.8|17172.8|17177.3|17173.3|17162.3|17158.3|1012
1650603000000|2022-04-22 04:50:00|17176.5|17172.5|17167|17163|17177.3|17173.3|17165.5|17161.5|435
1650603300000|2022-04-22 04:55:00|17166.8|17162.8|17176.3|17172.3|17177.5|17173.5|17165.5|17161.5|431
1650603600000|2022-04-22 05:00:00|17176|17172|17179|17175|17186.3|17182.3|17168.3|17164.3|591
1650603900000|2022-04-22 05:05:00|17179.3|17175.3|17184.8|17180.8|17187.5|17183.5|17176.8|17172.8|939
1650604200000|2022-04-22 05:10:00|17185|17181|17193.3|17189.3|17193.5|17189.5|17181.8|17177.8|678
1650604500000|2022-04-22 05:15:00|17192.8|17188.8|17187|17183|17198|17194|17186.3|17182.3|387
1650604800000|2022-04-22 05:20:00|17187.3|17183.3|17189.8|17185.8|17194.5|17190.5|17183.3|17179.3|547
1650605100000|2022-04-22 05:25:00|17189.5|17185.5|17211.8|17207.8|17211.8|17207.8|17187.3|17183.3|573
1650605400000|2022-04-22 05:30:00|17211.5|17207.5|17216.8|17212.8|17217.8|17213.8|17203|17199|584
1650605700000|2022-04-22 05:35:00|17217|17213|17238.8|17234.8|17240.8|17236.8|17214.8|17210.8|1579
1650606000000|2022-04-22 05:40:00|17238.5|17234.5|17250|17246|17255.3|17251.3|17234|17230|1157
1650606300000|2022-04-22 05:45:00|17250.3|17246.3|17261.5|17257.5|17262.3|17258.3|17238.8|17234.8|946
1650606600000|2022-04-22 05:50:00|17261.3|17257.3|17249.5|17245.5|17267|17263|17248.3|17244.3|701
1650606900000|2022-04-22 05:55:00|17249.3|17245.3|17237.5|17233.5|17254|17250|17234.8|17230.8|826
1650607200000|2022-04-22 06:00:00|17237.8|17233.8|17250.5|17246.5|17261|17257|17225.5|17221.5|570
1650607500000|2022-04-22 06:05:00|17250.8|17246.8|17244.3|17240.3|17256|17252|17243|17239|259
1650607800000|2022-04-22 06:10:00|17244|17240|17249.5|17245.5|17253.3|17249.3|17240|17236|244
1650608100000|2022-04-22 06:15:00|17249.8|17245.8|17238.3|17234.3|17253.5|17249.5|17235.8|17231.8|365
1650608400000|2022-04-22 06:20:00|17238|17234|17239.3|17235.3|17241.3|17237.3|17233.8|17229.8|347
1650608700000|2022-04-22 06:25:00|17239|17235|17256.5|17252.5|17256.8|17252.8|17230|17226|439
1650609000000|2022-04-22 06:30:00|17256.8|17252.8|17255.5|17251.5|17259|17255|17247.3|17243.3|370
1650609300000|2022-04-22 06:35:00|17255.3|17251.3|17243.3|17239.3|17261.5|17257.5|17241.8|17237.8|375
1650609600000|2022-04-22 06:40:00|17243.8|17239.8|17238.5|17234.5|17246.8|17242.8|17237.5|17233.5|287
1650609900000|2022-04-22 06:45:00|17238.3|17234.3|17245.3|17241.3|17250|17246|17234|17230|337
1650610200000|2022-04-22 06:50:00|17245.5|17241.5|17246.8|17242.8|17246.8|17242.8|17239.5|17235.5|318
1650610500000|2022-04-22 06:55:00|17246.5|17242.5|17228|17224|17250|17246|17227|17223|471
1650610800000|2022-04-22 07:00:00|17227.8|17223.8|17248.5|17244.5|17249|17245|17214|17210|727
1650611100000|2022-04-22 07:05:00|17248.8|17244.8|17251.3|17247.3|17260.8|17256.8|17244|17240|506
1650611400000|2022-04-22 07:10:00|17251.8|17247.8|17256.5|17252.5|17260.3|17256.3|17248.3|17244.3|514
1650611700000|2022-04-22 07:15:00|17256.8|17252.8|17248.8|17244.8|17261.3|17257.3|17245.3|17241.3|489
1650612000000|2022-04-22 07:20:00|17248.5|17244.5|17238|17234|17248.5|17244.5|17232.8|17228.8|764
1650612300000|2022-04-22 07:25:00|17238.5|17234.5|17226.8|17222.8|17246.3|17242.3|17223.8|17219.8|350
1650612600000|2022-04-22 07:30:00|17226.5|17222.5|17218|17214|17241.3|17237.3|17218|17214|491
1650612900000|2022-04-22 07:35:00|17217|17213|17230.5|17226.5|17235|17231|17209.5|17205.5|807
1650613200000|2022-04-22 07:40:00|17230.3|17226.3|17229|17225|17234.3|17230.3|17223.3|17219.3|312
1650613500000|2022-04-22 07:45:00|17228.8|17224.8|17221.5|17217.5|17231.8|17227.8|17219.5|17215.5|293
1650613800000|2022-04-22 07:50:00|17221.8|17217.8|17218.8|17214.8|17228|17224|17206.5|17202.5|547
1650614100000|2022-04-22 07:55:00|17218.5|17214.5|17233.3|17229.3|17234.3|17230.3|17215.8|17211.8|481
1650614400000|2022-04-22 08:00:00|17232.8|17228.8|17231|17227|17236.8|17232.8|17223.8|17219.8|424
1650614700000|2022-04-22 08:05:00|17230.8|17226.8|17250.8|17246.8|17252.5|17248.5|17230.8|17226.8|482
1650615000000|2022-04-22 08:10:00|17250|17246|17235.5|17231.5|17262.5|17258.5|17234.5|17230.5|739
1650615300000|2022-04-22 08:15:00|17235.8|17231.8|17222|17218|17235.8|17231.8|17216|17212|520
1650615600000|2022-04-22 08:20:00|17221.8|17217.8|17234.8|17230.8|17238.8|17234.8|17220.3|17216.3|484
1650615900000|2022-04-22 08:25:00|17235|17231|17224|17220|17238|17234|17223.3|17219.3|338
1650616200000|2022-04-22 08:30:00|17223.8|17219.8|17151.8|17147.8|17231.5|17227.5|17137|17133|2969
1650616500000|2022-04-22 08:35:00|17152.8|17148.8|17165.5|17161.5|17176.8|17172.8|17138.5|17134.5|1538
1650616800000|2022-04-22 08:40:00|17166.3|17162.3|17166|17162|17178.3|17174.3|17154.8|17150.8|586
1650617100000|2022-04-22 08:45:00|17166.5|17162.5|17169.3|17165.3|17173|17169|17155.8|17151.8|566
1650617400000|2022-04-22 08:50:00|17169|17165|17165.3|17161.3|17179.8|17175.8|17155.5|17151.5|529
1650617700000|2022-04-22 08:55:00|17165.5|17161.5|17161.8|17157.8|17172|17168|17157.5|17153.5|410
1650618000000|2022-04-22 09:00:00|17161.5|17157.5|17146.8|17142.8|17163.8|17159.8|17146.5|17142.5|1166
1650618300000|2022-04-22 09:05:00|17145.5|17141.5|17136.8|17132.8|17151.8|17147.8|17121.8|17117.8|1670
1650618600000|2022-04-22 09:10:00|17136.3|17132.3|17135.3|17131.3|17149|17145|17134.8|17130.8|554
1650618900000|2022-04-22 09:15:00|17135.5|17131.5|17133.3|17129.3|17142.5|17138.5|17111.8|17107.8|975
1650619200000|2022-04-22 09:20:00|17132.3|17128.3|17112.8|17108.8|17133.3|17129.3|17103|17099|1143
1650619500000|2022-04-22 09:25:00|17113.5|17109.5|17124.3|17120.3|17124.5|17120.5|17105.3|17101.3|1307
1650619800000|2022-04-22 09:30:00|17124|17120|17150|17146|17151.8|17147.8|17123.8|17119.8|1961
1650620100000|2022-04-22 09:35:00|17149.5|17145.5|17131.8|17127.8|17151|17147|17131.3|17127.3|1540
1650620400000|2022-04-22 09:40:00|17131.3|17127.3|17129.3|17125.3|17136|17132|17113|17109|2029
1650620700000|2022-04-22 09:45:00|17129|17125|17118.8|17114.8|17132.5|17128.5|17112.5|17108.5|1134
1650621000000|2022-04-22 09:50:00|17118.3|17114.3|17124.3|17120.3|17129.8|17125.8|17116.3|17112.3|1467
1650621300000|2022-04-22 09:55:00|17124.5|17120.5|17117.3|17113.3|17125.3|17121.3|17112|17108|2111
1650621600000|2022-04-22 10:00:00|17118|17114|17139.8|17135.8|17141.5|17137.5|17112.3|17108.3|597
1650621900000|2022-04-22 10:05:00|17139.5|17135.5|17138.8|17134.8|17145|17141|17134.8|17130.8|494
1650622200000|2022-04-22 10:10:00|17145|17127|17156.7|17138.7|17159.6|17141.6|17142.5|17124.5|10088457
1650622500000|2022-04-22 10:15:00|17156.6|17138.6|17153.5|17135.5|17158.9|17140.9|17150.4|17132.4|0
1650622800000|2022-04-22 10:20:00|17153.4|17135.4|17156.1|17138.1|17159.2|17141.2|17150.4|17132.4|0
1650623100000|2022-04-22 10:25:00|17155.7|17137.7|17143.3|17125.3|17156.2|17138.2|17137.9|17119.9|0
1650623400000|2022-04-22 10:30:00|17144|17126|17140|17122|17147.5|17129.5|17131.8|17113.8|0
1650623700000|2022-04-22 10:35:00|17139.6|17121.6|17147.3|17129.3|17147.6|17129.6|17136.4|17118.4|0
1650624000000|2022-04-22 10:40:00|17147.4|17129.4|17146|17142|17147.4|17143|17128.3|17124.3|78
1650624300000|2022-04-22 10:45:00|17145.3|17141.3|17144.5|17140.5|17150.8|17146.8|17142.5|17138.5|109
1650624600000|2022-04-22 10:50:00|17144|17140|17134|17130|17144.8|17140.8|17133|17129|42
1650624900000|2022-04-22 10:55:00|17133.3|17129.3|17136.5|17132.5|17138.5|17134.5|17130.3|17126.3|27
1650625200000|2022-04-22 11:00:00|17136.3|17132.3|17146|17142|17147.5|17143.5|17136|17132|8
1650625500000|2022-04-22 11:05:00|17146.3|17142.3|17156.3|17152.3|17161|17157|17142.5|17138.5|100
1650625800000|2022-04-22 11:10:00|17156|17152|17158|17154|17160.3|17156.3|17154.8|17150.8|114
1650626100000|2022-04-22 11:15:00|17157.5|17153.5|17164|17160|17164.5|17160.5|17157|17153|62
1650626400000|2022-04-22 11:20:00|17164.5|17160.5|17167.5|17163.5|17169|17165|17163.5|17159.5|87
1650626700000|2022-04-22 11:25:00|17169|17165|17171|17167|17171.5|17167.5|17166.5|17162.5|50
1650627000000|2022-04-22 11:30:00|17167|17163|17167.5|17163.5|17172.5|17168.5|17166|17162|43
1650627300000|2022-04-22 11:35:00|17166.5|17162.5|17169.5|17165.5|17171.5|17167.5|17163.5|17159.5|32
1650627600000|2022-04-22 11:40:00|17170|17166|17160.5|17156.5|17170|17166|17160.5|17156.5|18
1650627900000|2022-04-22 11:45:00|17160|17156|17164.5|17160.5|17165|17161|17160|17156|16
1650628200000|2022-04-22 11:50:00|17164|17160|17166|17162|17168.5|17164.5|17162|17158|30
1650628500000|2022-04-22 11:55:00|17165|17161|17166|17162|17169.5|17165.5|17159|17155|33
1650628800000|2022-04-22 12:00:00|17169.5|17165.5|17168.5|17164.5|17172|17168|17165|17161|56
1650629100000|2022-04-22 12:05:00|17166|17162|17158.5|17154.5|17167|17163|17158.5|17154.5|39
1650629400000|2022-04-22 12:10:00|17156|17152|17159|17155|17159|17155|17155.5|17151.5|13
1650629700000|2022-04-22 12:15:00|17160|17156|17167|17163|17168|17164|17158.5|17154.5|18
1650630000000|2022-04-22 12:20:00|17166.5|17162.5|17161.5|17157.5|17166.5|17162.5|17161.5|17157.5|27
1650630300000|2022-04-22 12:25:00|17161|17157|17170|17166|17170|17166|17161|17157|37
1650630600000|2022-04-22 12:30:00|17168|17164|17162.5|17158.5|17170|17166|17162.5|17158.5|43
1650630900000|2022-04-22 12:35:00|17163|17159|17167.5|17163.5|17169|17165|17161|17157|28
1650631200000|2022-04-22 12:40:00|17167|17163|17164.5|17160.5|17167|17163|17161|17157|31
1650631500000|2022-04-22 12:45:00|17165.5|17161.5|17160|17156|17165.5|17161.5|17156.5|17152.5|7
1650631800000|2022-04-22 12:50:00|17154|17150|17152.5|17148.5|17158|17154|17149.5|17145.5|106
1650632100000|2022-04-22 12:55:00|17154.5|17150.5|17152.5|17148.5|17159|17155|17151|17147|180
1650632400000|2022-04-22 13:00:00|17155|17151|17154.5|17150.5|17155|17151|17148|17144|35
1650632700000|2022-04-22 13:05:00|17157|17153|17145.5|17141.5|17157|17153|17145|17141|13
1650633000000|2022-04-22 13:10:00|17146.5|17142.5|17138.5|17134.5|17148|17144|17136.5|17132.5|94
1650633300000|2022-04-22 13:15:00|17139.5|17135.5|17138|17134|17146.5|17142.5|17137.5|17133.5|23
1650633600000|2022-04-22 13:20:00|17139.5|17135.5|17152|17148|17155.5|17151.5|17139.5|17135.5|46
1650633900000|2022-04-22 13:25:00|17151.5|17147.5|17151.5|17147.5|17156|17152|17150.5|17146.5|20
1650634200000|2022-04-22 13:30:00|17153.5|17149.5|17165.5|17161.5|17179.5|17175.5|17140|17136|429
1650634500000|2022-04-22 13:35:00|17163.5|17159.5|17132|17128|17163.5|17159.5|17128|17124|147
1650634800000|2022-04-22 13:40:00|17127.5|17123.5|17102.5|17098.5|17129.5|17125.5|17089|17085|421
1650635100000|2022-04-22 13:45:00|17101.5|17097.5|17123.5|17119.5|17123.5|17119.5|17098|17094|201
1650635400000|2022-04-22 13:50:00|17129|17125|17121|17117|17131.5|17127.5|17110.5|17106.5|504
1650635700000|2022-04-22 13:55:00|17120|17116|17116.5|17112.5|17124.5|17120.5|17107|17103|149
1650636000000|2022-04-22 14:00:00|17115|17111|17125.5|17121.5|17138|17134|17115|17111|197
1650636300000|2022-04-22 14:05:00|17126.5|17122.5|17148.5|17144.5|17163.5|17159.5|17126.5|17122.5|279
1650636600000|2022-04-22 14:10:00|17150|17146|17127.5|17123.5|17156|17152|17127.5|17123.5|196
1650636900000|2022-04-22 14:15:00|17126.5|17122.5|17106|17102|17128.5|17124.5|17106|17102|89
1650637200000|2022-04-22 14:20:00|17104.5|17100.5|17103.5|17099.5|17106|17102|17088.5|17084.5|238
1650637500000|2022-04-22 14:25:00|17095.5|17091.5|17087|17083|17101.5|17097.5|17081.5|17077.5|243
1650637800000|2022-04-22 14:30:00|17083.5|17079.5|17086|17082|17091|17087|17063.5|17059.5|441
1650638100000|2022-04-22 14:35:00|17089|17085|17068|17064|17100.5|17096.5|17067.5|17063.5|308
1650638400000|2022-04-22 14:40:00|17071|17067|17061.5|17057.5|17072|17068|17052.5|17048.5|293
1650638700000|2022-04-22 14:45:00|17063|17059|17061.5|17057.5|17072.5|17068.5|17059|17055|170
1650639000000|2022-04-22 14:50:00|17062|17058|17060.5|17056.5|17064.5|17060.5|17058.5|17054.5|147
1650639300000|2022-04-22 14:55:00|17061|17057|17061|17057|17071.5|17067.5|17060|17056|360
1650639600000|2022-04-22 15:00:00|17064|17060|17060.5|17056.5|17069|17065|17059|17055|252
1650639900000|2022-04-22 15:05:00|17063|17059|17088.5|17084.5|17088.5|17084.5|17059.5|17055.5|208
1650640200000|2022-04-22 15:10:00|17073|17069|17081|17077|17081|17077|17073|17069|101
1650640500000|2022-04-22 15:15:00|17082.5|17078.5|17083|17079|17088.5|17084.5|17072.5|17068.5|97
1650640800000|2022-04-22 15:20:00|17086|17082|17075.5|17071.5|17095|17091|17074.5|17070.5|48
1650641100000|2022-04-22 15:25:00|17077|17073|17073|17069|17083.5|17079.5|17070.5|17066.5|73
1650641400000|2022-04-22 15:30:00|17077|17073|17066.5|17062.5|17082|17078|17061|17057|152
1650641700000|2022-04-22 15:35:00|17065|17061|17062|17058|17069.5|17065.5|17058.5|17054.5|52
1650642000000|2022-04-22 15:40:00|17063|17059|17044|17040|17064.5|17060.5|17043|17039|152
1650642300000|2022-04-22 15:45:00|17043.5|17039.5|17049|17045|17054|17050|17042.5|17038.5|110
1650642600000|2022-04-22 15:50:00|17050|17046|17054|17050|17059|17055|17048|17044|136
1650642900000|2022-04-22 15:55:00|17050.5|17046.5|17047.5|17043.5|17053.5|17049.5|17047.5|17043.5|75
1650643200000|2022-04-22 16:00:00|17046.5|17042.5|17041.5|17037.5|17050|17046|17039.5|17035.5|88
1650643500000|2022-04-22 16:05:00|17048|17044|17047.5|17043.5|17064.5|17060.5|17047.5|17043.5|210
1650643800000|2022-04-22 16:10:00|17048|17044|17075.5|17071.5|17075.5|17071.5|17042.5|17038.5|141
1650644100000|2022-04-22 16:15:00|17059.5|17055.5|17057.5|17053.5|17066.5|17062.5|17052|17048|51
1650644400000|2022-04-22 16:20:00|17054|17050|17068|17064|17068.5|17064.5|17054|17050|70
1650644700000|2022-04-22 16:25:00|17069|17065|17066|17062|17074.5|17070.5|17065|17061|87
1650645000000|2022-04-22 16:30:00|17064.5|17060.5|17068.5|17064.5|17072.5|17068.5|17061|17057|98
1650645300000|2022-04-22 16:35:00|17069|17065|17073|17069|17077.5|17073.5|17069|17065|34
1650645600000|2022-04-22 16:40:00|17074|17070|17067|17063|17074|17070|17063.5|17059.5|25
1650645900000|2022-04-22 16:45:00|17074|17070|17069.5|17065.5|17074.5|17070.5|17066|17062|20
1650646200000|2022-04-22 16:50:00|17069|17065|17055.5|17051.5|17069|17065|17053.5|17049.5|20
1650646500000|2022-04-22 16:55:00|17052.5|17048.5|17057|17053|17060.5|17056.5|17050.5|17046.5|43
1650646800000|2022-04-22 17:00:00|17055.5|17051.5|17048|17044|17056|17052|17036.5|17032.5|79
1650647100000|2022-04-22 17:05:00|17049.5|17045.5|17069|17065|17074|17070|17049.5|17045.5|238
1650647400000|2022-04-22 17:10:00|17067|17063|17073|17069|17076|17072|17060.5|17056.5|71
1650647700000|2022-04-22 17:15:00|17072.5|17068.5|17072.5|17068.5|17078|17074|17070.5|17066.5|93
1650648000000|2022-04-22 17:20:00|17072|17068|17052|17048|17072|17068|17052|17048|59
1650648300000|2022-04-22 17:25:00|17054|17050|17072|17068|17072|17068|17047.5|17043.5|92
1650648600000|2022-04-22 17:30:00|17071.5|17067.5|17069|17065|17075.5|17071.5|17068|17064|63
1650648900000|2022-04-22 17:35:00|17064.5|17060.5|17066|17062|17071|17067|17063.5|17059.5|29
1650649200000|2022-04-22 17:40:00|17063.5|17059.5|17069.5|17065.5|17069.5|17065.5|17056.5|17052.5|22
1650649500000|2022-04-22 17:45:00|17068|17064|17055.5|17051.5|17073|17069|17055.5|17051.5|56
1650649800000|2022-04-22 17:50:00|17054.5|17050.5|17042|17038|17055|17051|17042|17038|58
1650650100000|2022-04-22 17:55:00|17043|17039|17051|17047|17054.5|17050.5|17042|17038|84
1650650400000|2022-04-22 18:00:00|17047|17043|17045.5|17041.5|17053|17049|17043.5|17039.5|54
1650650700000|2022-04-22 18:05:00|17046|17042|17042|17038|17050.5|17046.5|17042|17038|20
1650651000000|2022-04-22 18:10:00|17047.5|17043.5|17043.5|17039.5|17049|17045|17040|17036|22
1650651300000|2022-04-22 18:15:00|17046.5|17042.5|17066|17062|17066.5|17062.5|17044.5|17040.5|94
1650651600000|2022-04-22 18:20:00|17064.5|17060.5|17060.5|17056.5|17070.5|17066.5|17058.5|17054.5|53
1650651900000|2022-04-22 18:25:00|17061|17057|17053|17049|17061|17057|17052|17048|18
1650652200000|2022-04-22 18:30:00|17054|17050|17045|17041|17057|17053|17042|17038|62
1650652500000|2022-04-22 18:35:00|17046|17042|17050|17046|17051|17047|17043|17039|99
1650652800000|2022-04-22 18:40:00|17048.5|17044.5|17053.5|17049.5|17057|17053|17048.5|17044.5|87
1650653100000|2022-04-22 18:45:00|17054|17050|17050|17046|17054|17050|17046|17042|44
1650653400000|2022-04-22 18:50:00|17048.5|17044.5|17037.5|17033.5|17050|17046|17033|17029|161
1650653700000|2022-04-22 18:55:00|17037|17033|17036.5|17032.5|17037.5|17033.5|17022.5|17018.5|142
1650654000000|2022-04-22 19:00:00|17039|17035|17029|17025|17040.5|17036.5|17027.5|17023.5|54
1650654300000|2022-04-22 19:05:00|17032.5|17028.5|17034.5|17030.5|17041.5|17037.5|17032|17028|50
1650654600000|2022-04-22 19:10:00|17037|17033|17060.5|17056.5|17063.5|17059.5|17026|17022|170
1650654900000|2022-04-22 19:15:00|17061|17057|17072|17068|17079|17075|17051.5|17047.5|200
1650655200000|2022-04-22 19:20:00|17073.5|17069.5|17058.5|17054.5|17077.5|17073.5|17057|17053|220
1650655500000|2022-04-22 19:25:00|17049.5|17045.5|17051.5|17047.5|17065.5|17061.5|17049|17045|74
1650655800000|2022-04-22 19:30:00|17051|17047|17075.5|17071.5|17082.5|17078.5|17051|17047|204
1650656100000|2022-04-22 19:35:00|17076.5|17072.5|17050|17046|17082|17078|17046.5|17042.5|171
1650656400000|2022-04-22 19:40:00|17049.5|17045.5|17031|17027|17057|17053|17028.5|17024.5|280
1650656700000|2022-04-22 19:45:00|17032|17028|17005.5|17001.5|17032.5|17028.5|17000.5|16996.5|285
1650657000000|2022-04-22 19:50:00|17005|17001|16985|16981|17008|17004|16976.5|16972.5|481
1650657300000|2022-04-22 19:55:00|16987|16983|16998.5|16994.5|17000.5|16996.5|16977|16973|412
1650657600000|2022-04-22 20:00:00|17000|16996|16991.5|16987.5|17005|17001|16985|16981|125
1650657900000|2022-04-22 20:05:00|16990.5|16986.5|16977|16973|16992|16988|16975|16971|97
1650658200000|2022-04-22 20:10:00|16977.5|16973.5|16978.5|16974.5|16983|16979|16974.5|16970.5|93
1650658500000|2022-04-22 20:15:00|16983.5|16979.5|16977.5|16973.5|16983.5|16979.5|16970.5|16966.5|109
1650658800000|2022-04-22 20:20:00|16978|16974|16974.5|16970.5|16980|16976|16973|16969|69
1650659100000|2022-04-22 20:25:00|16975|16971|16969|16965|16977.5|16973.5|16969|16965|64
1650659400000|2022-04-22 20:30:00|16968|16964|16969|16965|16971|16967|16965.5|16961.5|10
1650659700000|2022-04-22 20:35:00|16967.5|16963.5|16970.5|16966.5|16970.5|16966.5|16965.5|16961.5|6
1650660000000|2022-04-22 20:40:00|16974.5|16970.5|16972|16968|16975|16971|16968|16964|24
1650660300000|2022-04-22 20:45:00|16972.5|16968.5|16973|16969|16976|16972|16968.5|16964.5|83
1650660600000|2022-04-22 20:50:00|16970.5|16966.5|16978.5|16974.5|16988|16984|16970.5|16966.5|97
1650660900000|2022-04-22 20:55:00|16980.5|16976.5|16956.5|16952.5|16988|16984|16956.5|16952.5|33
1650837600000|2022-04-24 22:00:00|16978.6|16960.6|16965.3|16947.3|16979.3|16961.3|16959|16941|0
1650837900000|2022-04-24 22:05:00|16964.6|16946.6|16985.6|16967.6|16986.3|16968.3|16964.6|16946.6|0
1650838200000|2022-04-24 22:10:00|16984.9|16966.9|17004.5|16986.5|17004.5|16986.5|16984.9|16966.9|0
1650838500000|2022-04-24 22:15:00|17004.8|16986.8|16996.8|16978.8|17005.2|16987.2|16996.1|16978.1|0
1650838800000|2022-04-24 22:20:00|16995.4|16977.4|16994.7|16976.7|17004.5|16986.5|16987.7|16969.7|0
1650839100000|2022-04-24 22:25:00|16994.3|16976.3|16986.3|16968.3|16997.8|16979.8|16986.3|16968.3|0
1650839400000|2022-04-24 22:30:00|16986.6|16968.6|16989.8|16971.8|16995.7|16977.7|16981.4|16963.4|0
1650839700000|2022-04-24 22:35:00|16989.1|16971.1|16971.2|16953.2|16993.3|16975.3|16965.3|16947.3|0
1650840000000|2022-04-24 22:40:00|16970.9|16952.9|16977.9|16959.9|16980.7|16962.7|16963.9|16945.9|0
1650840300000|2022-04-24 22:45:00|16978.2|16960.2|16987|16969|16987|16969|16974|16956|0
1650840600000|2022-04-24 22:50:00|16986.3|16968.3|16988.4|16970.4|16989.1|16971.1|16980.3|16962.3|0
1650840900000|2022-04-24 22:55:00|16988|16970|16989.8|16971.8|16991.5|16973.5|16986.3|16968.3|0
1650841200000|2022-04-24 23:00:00|16991.2|16973.2|16987.7|16969.7|16992.9|16974.9|16987.3|16969.3|0
1650841500000|2022-04-24 23:05:00|16987.3|16969.3|16985.6|16967.6|16988.4|16970.4|16982.8|16964.8|0
1650841800000|2022-04-24 23:10:00|16985.9|16967.9|16989.8|16971.8|16995.4|16977.4|16984.5|16966.5|0
1650842100000|2022-04-24 23:15:00|16990.5|16972.5|16979.3|16961.3|16992.9|16974.9|16973.7|16955.7|0
1650842400000|2022-04-24 23:20:00|16979.6|16961.6|16994.7|16976.7|16994.7|16976.7|16979.6|16961.6|0
1650842700000|2022-04-24 23:25:00|16995.4|16977.4|17002.4|16984.4|17004.1|16986.1|16991.9|16973.9|0
1650843000000|2022-04-24 23:30:00|17001.7|16983.7|16998.2|16980.2|17007.3|16989.3|16997.5|16979.5|0
1650843300000|2022-04-24 23:35:00|16998.5|16980.5|16995.4|16977.4|16999.6|16981.6|16994.3|16976.3|0
1650843600000|2022-04-24 23:40:00|16995|16977|16990.1|16972.1|16996.8|16978.8|16989.1|16971.1|0
1650843900000|2022-04-24 23:45:00|16990.5|16972.5|16989.8|16971.8|16994.7|16976.7|16983.8|16965.8|0
1650844200000|2022-04-24 23:50:00|16989.1|16971.1|16986.6|16968.6|16991.2|16973.2|16983.5|16965.5|0
1650844500000|2022-04-24 23:55:00|16987|16969|16983.1|16965.1|16990.1|16972.1|16981.4|16963.4|0
1650844800000|2022-04-25 00:00:00|16982.8|16964.8|16970.2|16952.2|16991.9|16973.9|16968.8|16950.8|0
1650845100000|2022-04-25 00:05:00|16971.6|16953.6|16938|16920|16971.6|16953.6|16926.1|16908.1|0
1650845400000|2022-04-25 00:10:00|16938.3|16920.3|16942.2|16924.2|16943.6|16925.6|16937.3|16919.3|0
1650845700000|2022-04-25 00:15:00|16942.9|16924.9|16952.8|16934.8|16963.8|16945.8|16942.9|16924.9|0
1650846000000|2022-04-25 00:20:00|16953.1|16935.1|16944.6|16926.6|16955.4|16937.4|16935.4|16917.4|0
1650846300000|2022-04-25 00:25:00|16944.4|16926.4|16956.2|16938.2|16956.5|16938.5|16944.4|16926.4|0
1650846600000|2022-04-25 00:30:00|16956.5|16938.5|16963.8|16945.8|16968.4|16950.4|16956.5|16938.5|0
1650846900000|2022-04-25 00:35:00|16963.7|16945.7|16977.3|16959.3|16977.3|16959.3|16959.3|16941.3|0
1650847200000|2022-04-25 00:40:00|16977.7|16959.7|16970.1|16952.1|16980.1|16962.1|16969.8|16951.8|0
1650847500000|2022-04-25 00:45:00|16970.5|16952.5|16965.5|16947.5|16974.1|16956.1|16965.5|16947.5|0
1650847800000|2022-04-25 00:50:00|16965.7|16947.7|16960.6|16942.6|16969.4|16951.4|16958.8|16940.8|0
1650848100000|2022-04-25 00:55:00|16959.9|16941.9|16956.8|16938.8|16967.1|16949.1|16953.9|16935.9|0
1650848400000|2022-04-25 01:00:00|16958.5|16940.5|16934.5|16930.5|16960.3|16942.3|16912.5|16908.5|479
1650848700000|2022-04-25 01:05:00|16933.5|16929.5|16940.5|16936.5|16948.5|16944.5|16933|16929|381
1650849000000|2022-04-25 01:10:00|16942|16938|16928|16924|16944|16940|16926.5|16922.5|324
1650849300000|2022-04-25 01:15:00|16927.5|16923.5|16932|16928|16939|16935|16926|16922|293
1650849600000|2022-04-25 01:20:00|16931.5|16927.5|16926|16922|16940|16936|16923.5|16919.5|338
1650849900000|2022-04-25 01:25:00|16927.5|16923.5|16915.5|16911.5|16934.5|16930.5|16914.5|16910.5|436
1650850200000|2022-04-25 01:30:00|16919|16915|16937|16933|16937|16933|16916.5|16912.5|402
1650850500000|2022-04-25 01:35:00|16932.5|16928.5|16931|16927|16942.5|16938.5|16923|16919|517
1650850800000|2022-04-25 01:40:00|16930.5|16926.5|16915.5|16911.5|16930.5|16926.5|16909.5|16905.5|676
1650851100000|2022-04-25 01:45:00|16916.5|16912.5|16900|16896|16921.5|16917.5|16898|16894|940
1650851400000|2022-04-25 01:50:00|16901|16897|16904|16900|16914|16910|16901|16897|395
1650851700000|2022-04-25 01:55:00|16902|16898|16886|16882|16903|16899|16868|16864|898
1650852000000|2022-04-25 02:00:00|16886.5|16882.5|16890.5|16886.5|16893.5|16889.5|16881.5|16877.5|173
1650852300000|2022-04-25 02:05:00|16888|16884|16886|16882|16891.5|16887.5|16879.5|16875.5|264
1650852600000|2022-04-25 02:10:00|16881.5|16877.5|16874|16870|16882|16878|16868|16864|171
1650852900000|2022-04-25 02:15:00|16873.5|16869.5|16870.5|16866.5|16873.5|16869.5|16861.5|16857.5|285
1650853200000|2022-04-25 02:20:00|16873.5|16869.5|16859|16855|16880.5|16876.5|16859|16855|168
1650853500000|2022-04-25 02:25:00|16858.5|16854.5|16863.5|16859.5|16864|16860|16855|16851|307
1650853800000|2022-04-25 02:30:00|16864|16860|16872.5|16868.5|16872.5|16868.5|16857.5|16853.5|94
1650854100000|2022-04-25 02:35:00|16876|16872|16887|16883|16888|16884|16872.5|16868.5|58
1650854400000|2022-04-25 02:40:00|16880|16876|16879.5|16875.5|16885.5|16881.5|16879.5|16875.5|111
1650854700000|2022-04-25 02:45:00|16881.5|16877.5|16885|16881|16889|16885|16881.5|16877.5|100
1650855000000|2022-04-25 02:50:00|16885.5|16881.5|16886.5|16882.5|16889.5|16885.5|16883.5|16879.5|62
1650855300000|2022-04-25 02:55:00|16888|16884|16906|16902|16906|16902|16884|16880|137
1650855600000|2022-04-25 03:00:00|16907|16903|16911|16907|16915.5|16911.5|16906|16902|183
1650855900000|2022-04-25 03:05:00|16910.5|16906.5|16901|16897|16911|16907|16901|16897|86
1650856200000|2022-04-25 03:10:00|16902.5|16898.5|16915|16911|16915.5|16911.5|16900|16896|113
1650856500000|2022-04-25 03:15:00|16909|16905|16920.5|16916.5|16920.5|16916.5|16907|16903|144
1650856800000|2022-04-25 03:20:00|16920|16916|16918.5|16914.5|16922|16918|16912|16908|123
1650857100000|2022-04-25 03:25:00|16918|16914|16921.5|16917.5|16926.5|16922.5|16916|16912|238
1650857400000|2022-04-25 03:30:00|16923|16919|16925|16921|16932|16928|16920.5|16916.5|707
1650857700000|2022-04-25 03:35:00|16924.5|16920.5|16923.5|16919.5|16933|16929|16919|16915|556
1650858000000|2022-04-25 03:40:00|16923|16919|16921.5|16917.5|16926|16922|16916.5|16912.5|327
1650858300000|2022-04-25 03:45:00|16923.5|16919.5|16903.5|16899.5|16939.5|16935.5|16883|16879|3610
1650858600000|2022-04-25 03:50:00|16903|16899|16915.5|16911.5|16923|16919|16884.5|16880.5|1834
1650858900000|2022-04-25 03:55:00|16916|16912|16928|16924|16938.5|16934.5|16902.5|16898.5|1830
1650859200000|2022-04-25 04:00:00|16927.5|16923.5|16945|16941|16963.5|16959.5|16914|16910|1698
1650859500000|2022-04-25 04:05:00|16944|16940|16946.5|16942.5|16959|16955|16938.5|16934.5|1050
1650859800000|2022-04-25 04:10:00|16945.5|16941.5|16932|16928|16945.5|16941.5|16923|16919|915
1650860100000|2022-04-25 04:15:00|16931.5|16927.5|16911|16907|16931.5|16927.5|16903.5|16899.5|1148
1650860400000|2022-04-25 04:20:00|16911.5|16907.5|16909.5|16905.5|16917|16913|16896.5|16892.5|1268
1650860700000|2022-04-25 04:25:00|16910.5|16906.5|16921.5|16917.5|16930|16926|16902|16898|1256
1650861000000|2022-04-25 04:30:00|16921|16917|16917.5|16913.5|16923|16919|16901|16897|954
1650861300000|2022-04-25 04:35:00|16917|16913|16953.5|16949.5|16953.5|16949.5|16912.5|16908.5|1072
1650861600000|2022-04-25 04:40:00|16953|16949|16974.5|16970.5|16998|16994|16953|16949|1703
1650861900000|2022-04-25 04:45:00|16972.8|16968.8|16974.5|16970.5|16985.3|16981.3|16962.5|16958.5|1099
1650862200000|2022-04-25 04:50:00|16974.8|16970.8|16946.8|16942.8|16975.8|16971.8|16941.8|16937.8|827
1650862500000|2022-04-25 04:55:00|16946|16942|16947|16943|16959|16955|16940.3|16936.3|1386
1650862800000|2022-04-25 05:00:00|16945.8|16941.8|16937|16933|16950.5|16946.5|16929.5|16925.5|1032
1650863100000|2022-04-25 05:05:00|16936.8|16932.8|16920.5|16916.5|16945.8|16941.8|16913.8|16909.8|1617
1650863400000|2022-04-25 05:10:00|16921.5|16917.5|16940.8|16936.8|16943.3|16939.3|16908.3|16904.3|1304
1650863700000|2022-04-25 05:15:00|16940.5|16936.5|16951.5|16947.5|16953.8|16949.8|16935.8|16931.8|736
1650864000000|2022-04-25 05:20:00|16951|16947|16939.3|16935.3|16957.3|16953.3|16933.3|16929.3|891
1650864300000|2022-04-25 05:25:00|16938.5|16934.5|16944|16940|16947.5|16943.5|16931.8|16927.8|715
1650864600000|2022-04-25 05:30:00|16943.5|16939.5|16961.5|16957.5|16961.8|16957.8|16941|16937|606
1650864900000|2022-04-25 05:35:00|16961.3|16957.3|16942|16938|16963.3|16959.3|16931.5|16927.5|1517
1650865200000|2022-04-25 05:40:00|16942.3|16938.3|16939|16935|16949.3|16945.3|16934.8|16930.8|675
1650865500000|2022-04-25 05:45:00|16938.8|16934.8|16934.5|16930.5|16940.8|16936.8|16921.3|16917.3|538
1650865800000|2022-04-25 05:50:00|16935.3|16931.3|16940.5|16936.5|16946.3|16942.3|16930.8|16926.8|572
1650866100000|2022-04-25 05:55:00|16940.8|16936.8|16941.5|16937.5|16949.5|16945.5|16937.8|16933.8|492
1650866400000|2022-04-25 06:00:00|16941.8|16937.8|16930.5|16926.5|16953.8|16949.8|16926.3|16922.3|869
1650866700000|2022-04-25 06:05:00|16931|16927|16933.8|16929.8|16935.5|16931.5|16923|16919|557
1650867000000|2022-04-25 06:10:00|16932.8|16928.8|16916|16912|16944.8|16940.8|16905.5|16901.5|706
1650867300000|2022-04-25 06:15:00|16915.5|16911.5|16925.5|16921.5|16928.3|16924.3|16909.3|16905.3|920
1650867600000|2022-04-25 06:20:00|16925.8|16921.8|16934|16930|16938|16934|16923.8|16919.8|783
1650867900000|2022-04-25 06:25:00|16934.3|16930.3|16939.8|16935.8|16944.3|16940.3|16930|16926|640
1650868200000|2022-04-25 06:30:00|16940|16936|16934.8|16930.8|16944.3|16940.3|16928.8|16924.8|542
1650868500000|2022-04-25 06:35:00|16934.3|16930.3|16923.5|16919.5|16935.5|16931.5|16919.5|16915.5|511
1650868800000|2022-04-25 06:40:00|16923.8|16919.8|16898|16894|16940.5|16936.5|16896.5|16892.5|766
1650869100000|2022-04-25 06:45:00|16897|16893|16900.8|16896.8|16912.5|16908.5|16893|16889|1204
1650869400000|2022-04-25 06:50:00|16901|16897|16863.3|16859.3|16904.5|16900.5|16857.8|16853.8|2969
1650869700000|2022-04-25 06:55:00|16863.8|16859.8|16876|16872|16878.5|16874.5|16854.8|16850.8|1342
1650870000000|2022-04-25 07:00:00|16877|16873|16850.5|16846.5|16886.5|16882.5|16844.3|16840.3|1414
1650870300000|2022-04-25 07:05:00|16849.3|16845.3|16873.8|16869.8|16877|16873|16839.3|16835.3|1077
1650870600000|2022-04-25 07:10:00|16874.3|16870.3|16864|16860|16874.3|16870.3|16854|16850|1219
1650870900000|2022-04-25 07:15:00|16863.8|16859.8|16893.5|16889.5|16904.3|16900.3|16855.5|16851.5|1421
1650871200000|2022-04-25 07:20:00|16893.3|16889.3|16889|16885|16897|16893|16876.5|16872.5|1021
1650871500000|2022-04-25 07:25:00|16889.8|16885.8|16891.3|16887.3|16901|16897|16872.8|16868.8|852
1650871800000|2022-04-25 07:30:00|16891.5|16887.5|16889.5|16885.5|16896|16892|16881.5|16877.5|992
1650872100000|2022-04-25 07:35:00|16889.8|16885.8|16903|16899|16912.3|16908.3|16886.8|16882.8|1046
1650872400000|2022-04-25 07:40:00|16903.5|16899.5|16924.3|16920.3|16933.3|16929.3|16891.3|16887.3|995
1650872700000|2022-04-25 07:45:00|16924.5|16920.5|16920.3|16916.3|16950.8|16946.8|16919|16915|1248
1650873000000|2022-04-25 07:50:00|16919.5|16915.5|16914.3|16910.3|16922.8|16918.8|16900|16896|1312
1650873300000|2022-04-25 07:55:00|16914.5|16910.5|16916.5|16912.5|16933.3|16929.3|16907.3|16903.3|982
1650873600000|2022-04-25 08:00:00|16917|16913|16914|16910|16927.5|16923.5|16909.5|16905.5|1134
1650873900000|2022-04-25 08:05:00|16913.8|16909.8|16888.5|16884.5|16929.5|16925.5|16880.3|16876.3|1575
1650874200000|2022-04-25 08:10:00|16889|16885|16888|16884|16903|16899|16876.8|16872.8|1488
1650874500000|2022-04-25 08:15:00|16887.8|16883.8|16900.8|16896.8|16906.8|16902.8|16879.3|16875.3|815
1650874800000|2022-04-25 08:20:00|16901|16897|16897.5|16893.5|16902.8|16898.8|16888|16884|1247
1650875100000|2022-04-25 08:25:00|16897.3|16893.3|16885.5|16881.5|16906.5|16902.5|16882|16878|897
1650875400000|2022-04-25 08:30:00|16885.3|16881.3|16914.8|16910.8|16919.8|16915.8|16878.8|16874.8|1005
1650875700000|2022-04-25 08:35:00|16915.5|16911.5|16923|16919|16938.5|16934.5|16906.8|16902.8|1069
1650876000000|2022-04-25 08:40:00|16922.5|16918.5|16899.5|16895.5|16924.5|16920.5|16899.5|16895.5|702
1650876300000|2022-04-25 08:45:00|16898|16894|16887.8|16883.8|16901|16897|16879.5|16875.5|1107
1650876600000|2022-04-25 08:50:00|16887.3|16883.3|16854.3|16850.3|16893.5|16889.5|16846.3|16842.3|1402
1650876900000|2022-04-25 08:55:00|16853.8|16849.8|16868.5|16864.5|16876.3|16872.3|16848|16844|919
1650877200000|2022-04-25 09:00:00|16867.3|16863.3|16864.8|16860.8|16880.8|16876.8|16857.8|16853.8|779
1650877500000|2022-04-25 09:05:00|16865|16861|16865.5|16861.5|16871|16867|16848.8|16844.8|1285
1650877800000|2022-04-25 09:10:00|16866|16862|16823.8|16819.8|16866.5|16862.5|16821|16817|1069
1650878100000|2022-04-25 09:15:00|16823.3|16819.3|16855.5|16851.5|16856.5|16852.5|16820|16816|1135
1650878400000|2022-04-25 09:20:00|16855.8|16851.8|16878|16874|16906.3|16902.3|16855.8|16851.8|1439
1650878700000|2022-04-25 09:25:00|16878.3|16874.3|16883.3|16879.3|16893.5|16889.5|16864.8|16860.8|846
1650879000000|2022-04-25 09:30:00|16885.3|16881.3|16888.8|16884.8|16901|16897|16876.5|16872.5|1459
1650879300000|2022-04-25 09:35:00|16889.5|16885.5|16885.8|16881.8|16896.3|16892.3|16881.8|16877.8|1647
1650879600000|2022-04-25 09:40:00|16885.3|16881.3|16893|16889|16905|16901|16884.5|16880.5|2384
1650879900000|2022-04-25 09:45:00|16892.3|16888.3|16899|16895|16899|16895|16886.8|16882.8|2433
1650880200000|2022-04-25 09:50:00|16898.5|16894.5|16912.8|16908.8|16912.8|16908.8|16896.5|16892.5|1945
1650880500000|2022-04-25 09:55:00|16912.3|16908.3|16927.8|16923.8|16935.3|16931.3|16911.8|16907.8|2504
1650880800000|2022-04-25 10:00:00|16926.5|16922.5|16933.3|16929.3|16943|16939|16925.5|16921.5|401
1650881100000|2022-04-25 10:05:00|16933|16929|16941.3|16937.3|16942|16938|16925|16921|333
1650881400000|2022-04-25 10:10:00|16944.9|16926.9|16934.8|16916.8|16949.4|16931.4|16931.9|16913.9|10994955
1650881700000|2022-04-25 10:15:00|16935.1|16917.1|16946.4|16928.4|16949.3|16931.3|16933.6|16915.6|0
1650882000000|2022-04-25 10:20:00|16946.9|16928.9|16947|16929|16955|16937|16942.7|16924.7|0
1650882300000|2022-04-25 10:25:00|16947.1|16929.1|16944.5|16926.5|16954.3|16936.3|16943.4|16925.4|0
1650882600000|2022-04-25 10:30:00|16944.2|16926.2|16934|16916|16951.5|16933.5|16933.6|16915.6|0
1650882900000|2022-04-25 10:35:00|16934.1|16916.1|16934.9|16916.9|16949|16931|16930.5|16912.5|0
1650883200000|2022-04-25 10:40:00|16925.5|16921.5|16934.3|16930.3|16939|16935|16924.5|16920.5|185
1650883500000|2022-04-25 10:45:00|16933.8|16929.8|16942.8|16938.8|16943.5|16939.5|16933.8|16929.8|184
1650883800000|2022-04-25 10:50:00|16942|16938|16944|16940|16947.5|16943.5|16941.3|16937.3|106
1650884100000|2022-04-25 10:55:00|16943.8|16939.8|16961.8|16957.8|16962.5|16958.5|16943.8|16939.8|639
1650884400000|2022-04-25 11:00:00|16960.5|16956.5|16961.5|16957.5|16970.8|16966.8|16959.3|16955.3|97
1650884700000|2022-04-25 11:05:00|16961.3|16957.3|16953.8|16949.8|16963|16959|16947.5|16943.5|59
1650885000000|2022-04-25 11:10:00|16954|16950|16942.3|16938.3|16955.5|16951.5|16942.3|16938.3|96
1650885300000|2022-04-25 11:15:00|16942.5|16938.5|16939.5|16935.5|16943.5|16939.5|16939.5|16935.5|229
1650885600000|2022-04-25 11:20:00|16941|16937|17006.5|17002.5|17026.5|17022.5|16939.5|16935.5|1082
1650885900000|2022-04-25 11:25:00|17010.5|17006.5|16965|16961|17014|17010|16965|16961|163
1650886200000|2022-04-25 11:30:00|16963|16959|17013|17009|17015.5|17011.5|16963|16959|130
1650886500000|2022-04-25 11:35:00|17014|17010|17018.5|17014.5|17032|17028|17008.5|17004.5|170
1650886800000|2022-04-25 11:40:00|17012|17008|16990|16986|17012|17008|16982.5|16978.5|106
1650887100000|2022-04-25 11:45:00|16987|16983|16984|16980|17008.5|17004.5|16983|16979|96
1650887400000|2022-04-25 11:50:00|16986.5|16982.5|17003|16999|17012.5|17008.5|16986|16982|134
1650887700000|2022-04-25 11:55:00|17005|17001|16996.5|16992.5|17005|17001|16991|16987|91
1650888000000|2022-04-25 12:00:00|16995.5|16991.5|17000.5|16996.5|17005|17001|16992|16988|328
1650888300000|2022-04-25 12:05:00|17003.5|16999.5|17005.5|17001.5|17009.5|17005.5|17001.5|16997.5|83
1650888600000|2022-04-25 12:10:00|17002|16998|17003.5|16999.5|17005.5|17001.5|16998.5|16994.5|131
1650888900000|2022-04-25 12:15:00|17005|17001|17011.5|17007.5|17011.5|17007.5|16990.5|16986.5|271
1650889200000|2022-04-25 12:20:00|17011|17007|16985.5|16981.5|17014|17010|16983.5|16979.5|243
1650889500000|2022-04-25 12:25:00|16987.5|16983.5|16989|16985|16993|16989|16983.5|16979.5|71
1650889800000|2022-04-25 12:30:00|16993|16989|16975.5|16971.5|16993|16989|16973|16969|117
1650890100000|2022-04-25 12:35:00|16977.5|16973.5|16977|16973|16982|16978|16976.5|16972.5|22
1650890400000|2022-04-25 12:40:00|16982.5|16978.5|16986.5|16982.5|16998|16994|16981.5|16977.5|30
1650890700000|2022-04-25 12:45:00|16988.5|16984.5|16994|16990|16995.5|16991.5|16982|16978|21
1650891000000|2022-04-25 12:50:00|16993|16989|16991.5|16987.5|16994|16990|16988|16984|85
1650891300000|2022-04-25 12:55:00|16994.5|16990.5|17001|16997|17010.5|17006.5|16994.5|16990.5|216
1650891600000|2022-04-25 13:00:00|16999|16995|16976|16972|16999|16995|16976|16972|184
1650891900000|2022-04-25 13:05:00|16977|16973|16981|16977|16981|16977|16972.5|16968.5|154
1650892200000|2022-04-25 13:10:00|16981.5|16977.5|16985|16981|16985|16981|16978|16974|45
1650892500000|2022-04-25 13:15:00|16985.5|16981.5|16980.5|16976.5|16992|16988|16975|16971|83
1650892800000|2022-04-25 13:20:00|16983|16979|16984.5|16980.5|16989|16985|16980|16976|115
1650893100000|2022-04-25 13:25:00|16983.5|16979.5|16970.5|16966.5|16990|16986|16970|16966|115
1650893400000|2022-04-25 13:30:00|16971.5|16967.5|16961|16957|16977|16973|16938|16934|929
1650893700000|2022-04-25 13:35:00|16963|16959|16965.5|16961.5|16990.5|16986.5|16955.5|16951.5|597
1650894000000|2022-04-25 13:40:00|16963.5|16959.5|16954|16950|16978|16974|16951.5|16947.5|375
1650894300000|2022-04-25 13:45:00|16953|16949|16941.5|16937.5|16955.5|16951.5|16926|16922|388
1650894600000|2022-04-25 13:50:00|16959.5|16955.5|16938.5|16934.5|16975.5|16971.5|16938.5|16934.5|262
1650894900000|2022-04-25 13:55:00|16939|16935|16916.5|16912.5|16956.5|16952.5|16915.5|16911.5|411
1650895200000|2022-04-25 14:00:00|16916|16912|16923.5|16919.5|16926|16922|16912|16908|284
1650895500000|2022-04-25 14:05:00|16921.5|16917.5|16925.5|16921.5|16939|16935|16916|16912|188
1650895800000|2022-04-25 14:10:00|16929|16925|16928|16924|16941.5|16937.5|16915.5|16911.5|255
1650896100000|2022-04-25 14:15:00|16935|16931|16926.5|16922.5|16935|16931|16913|16909|366
1650896400000|2022-04-25 14:20:00|16928|16924|16954|16950|16954|16950|16911|16907|354
1650896700000|2022-04-25 14:25:00|16955|16951|16961.5|16957.5|16966|16962|16950.5|16946.5|158
1650897000000|2022-04-25 14:30:00|16960.5|16956.5|16988|16984|16988|16984|16960.5|16956.5|158
1650897300000|2022-04-25 14:35:00|16985|16981|16958|16954|16988|16984|16958|16954|120
1650897600000|2022-04-25 14:40:00|16955.5|16951.5|16957|16953|16958|16954|16946.5|16942.5|147
1650897900000|2022-04-25 14:45:00|16952.5|16948.5|16958|16954|16963|16959|16944.5|16940.5|112
1650898200000|2022-04-25 14:50:00|16953|16949|16939|16935|16954|16950|16935.5|16931.5|89
1650898500000|2022-04-25 14:55:00|16941.5|16937.5|16917.5|16913.5|16941.5|16937.5|16916|16912|180
1650898800000|2022-04-25 15:00:00|16916.5|16912.5|16923|16919|16928|16924|16910|16906|146
1650899100000|2022-04-25 15:05:00|16920.5|16916.5|16916.5|16912.5|16931.5|16927.5|16915.5|16911.5|174
1650899400000|2022-04-25 15:10:00|16916|16912|16918|16914|16938|16934|16912|16908|196
1650899700000|2022-04-25 15:15:00|16919|16915|16925|16921|16926.5|16922.5|16907|16903|185
1650900000000|2022-04-25 15:20:00|16923.5|16919.5|16930.5|16926.5|16946|16942|16923.5|16919.5|272
1650900300000|2022-04-25 15:25:00|16933|16929|16915.5|16911.5|16948|16944|16909.5|16905.5|420
1650900600000|2022-04-25 15:30:00|16918|16914|16907.5|16903.5|16927|16923|16904|16900|145
1650900900000|2022-04-25 15:35:00|16908|16904|16918|16914|16932.5|16928.5|16908|16904|152
1650901200000|2022-04-25 15:40:00|16920.5|16916.5|16910.5|16906.5|16922|16918|16908|16904|128
1650901500000|2022-04-25 15:45:00|16908.5|16904.5|16901|16897|16909.5|16905.5|16898|16894|104
1650901800000|2022-04-25 15:50:00|16899|16895|16904|16900|16908|16904|16893|16889|175
1650902100000|2022-04-25 15:55:00|16902|16898|16911|16907|16912|16908|16898|16894|57
1650902400000|2022-04-25 16:00:00|16907.5|16903.5|16916|16912|16916|16912|16902.5|16898.5|85
1650902700000|2022-04-25 16:05:00|16916.5|16912.5|16935|16931|16946.5|16942.5|16916.5|16912.5|304
1650903000000|2022-04-25 16:10:00|16933|16929|16941|16937|16946|16942|16929.5|16925.5|99
1650903300000|2022-04-25 16:15:00|16943|16939|16928.5|16924.5|16949|16945|16925.5|16921.5|109
1650903600000|2022-04-25 16:20:00|16930.5|16926.5|16949.5|16945.5|16953|16949|16930.5|16926.5|170
1650903900000|2022-04-25 16:25:00|16950.5|16946.5|16939|16935|16963|16959|16932|16928|233
1650904200000|2022-04-25 16:30:00|16942|16938|16954.5|16950.5|16958|16954|16935.5|16931.5|119
1650904500000|2022-04-25 16:35:00|16955.5|16951.5|16949.5|16945.5|16972|16968|16949.5|16945.5|132
1650904800000|2022-04-25 16:40:00|16950|16946|16940.5|16936.5|16956|16952|16940.5|16936.5|138
1650905100000|2022-04-25 16:45:00|16941|16937|16970|16966|16973|16969|16940.5|16936.5|141
1650905400000|2022-04-25 16:50:00|16971.5|16967.5|16945.5|16941.5|16972|16968|16945.5|16941.5|38
1650905700000|2022-04-25 16:55:00|16943|16939|16948|16944|16948|16944|16940.5|16936.5|25
1650906000000|2022-04-25 17:00:00|16950.5|16946.5|16932.5|16928.5|16956|16952|16928|16924|43
1650906300000|2022-04-25 17:05:00|16933|16929|16961.5|16957.5|16961.5|16957.5|16933|16929|104
1650906600000|2022-04-25 17:10:00|16963|16959|16970.5|16966.5|16978|16974|16960|16956|387
1650906900000|2022-04-25 17:15:00|16975.5|16971.5|16964.5|16960.5|16986|16982|16959.5|16955.5|476
1650907200000|2022-04-25 17:20:00|16967|16963|16970.5|16966.5|16970.5|16966.5|16963|16959|21
1650907500000|2022-04-25 17:25:00|16973|16969|16972|16968|16978|16974|16958|16954|51
1650907800000|2022-04-25 17:30:00|16965.5|16961.5|16963|16959|16985|16981|16954.5|16950.5|69
1650908100000|2022-04-25 17:35:00|16961|16957|16960.5|16956.5|16962|16958|16955.5|16951.5|17
1650908400000|2022-04-25 17:40:00|16961.5|16957.5|16968|16964|16983|16979|16961.5|16957.5|94
1650908700000|2022-04-25 17:45:00|16970.5|16966.5|16974|16970|16981|16977|16962|16958|152
1650909000000|2022-04-25 17:50:00|16973.5|16969.5|16968|16964|16978|16974|16957.5|16953.5|84
1650909300000|2022-04-25 17:55:00|16967.5|16963.5|16957.5|16953.5|16967.5|16963.5|16957|16953|57
1650909600000|2022-04-25 18:00:00|16963|16959|16958.5|16954.5|16963|16959|16952|16948|57
1650909900000|2022-04-25 18:05:00|16958|16954|16980.5|16976.5|16984.5|16980.5|16955.5|16951.5|51
1650910200000|2022-04-25 18:10:00|16983|16979|16974.5|16970.5|16985|16981|16960.5|16956.5|50
1650910500000|2022-04-25 18:15:00|16973|16969|16985|16981|16990.5|16986.5|16971.5|16967.5|69
1650910800000|2022-04-25 18:20:00|16985.5|16981.5|16997.5|16993.5|17000|16996|16977.5|16973.5|371
1650911100000|2022-04-25 18:25:00|16999|16995|17009|17005|17012.5|17008.5|16997.5|16993.5|290
1650911400000|2022-04-25 18:30:00|17008|17004|17016|17012|17023|17019|17007.5|17003.5|164
1650911700000|2022-04-25 18:35:00|17017|17013|17005|17001|17020|17016|17005|17001|101
1650912000000|2022-04-25 18:40:00|17003|16999|16993|16989|17015|17011|16993|16989|75
1650912300000|2022-04-25 18:45:00|16992.5|16988.5|17025|17021|17027|17023|16992|16988|108
1650912600000|2022-04-25 18:50:00|17024.5|17020.5|17025.5|17021.5|17027|17023|17018|17014|101
1650912900000|2022-04-25 18:55:00|17024.5|17020.5|17006|17002|17025|17021|17001|16997|105
1650913200000|2022-04-25 19:00:00|17004.5|17000.5|16985.5|16981.5|17007.5|17003.5|16981.5|16977.5|253
1650913500000|2022-04-25 19:05:00|16986|16982|16989|16985|16995.5|16991.5|16980.5|16976.5|282
1650913800000|2022-04-25 19:10:00|16989.5|16985.5|16995|16991|16997|16993|16987|16983|131
1650914100000|2022-04-25 19:15:00|16995.5|16991.5|17009.5|17005.5|17010|17006|16995.5|16991.5|65
1650914400000|2022-04-25 19:20:00|17015|17011|17025|17021|17027.5|17023.5|17012|17008|129
1650914700000|2022-04-25 19:25:00|17026.5|17022.5|17027|17023|17030.5|17026.5|17002.5|16998.5|187
1650915000000|2022-04-25 19:30:00|17024|17020|17028.5|17024.5|17030.5|17026.5|17019|17015|135
1650915300000|2022-04-25 19:35:00|17027.5|17023.5|17037.5|17033.5|17040.5|17036.5|17027.5|17023.5|487
1650915600000|2022-04-25 19:40:00|17037|17033|17050|17046|17057|17053|17027.5|17023.5|144
1650915900000|2022-04-25 19:45:00|17052|17048|17033.5|17029.5|17061.5|17057.5|17026.5|17022.5|153
1650916200000|2022-04-25 19:50:00|17037|17033|17053|17049|17061|17057|17023.5|17019.5|147
1650916500000|2022-04-25 19:55:00|17050|17046|17043.5|17039.5|17051|17047|17026.5|17022.5|309
1650916800000|2022-04-25 20:00:00|17044.5|17040.5|17052.5|17048.5|17055.5|17051.5|17038.5|17034.5|26
1650917100000|2022-04-25 20:05:00|17050.5|17046.5|17042|17038|17050.5|17046.5|17042|17038|6
1650917400000|2022-04-25 20:10:00|17040.5|17036.5|17043.5|17039.5|17045.5|17041.5|17039|17035|45
1650917700000|2022-04-25 20:15:00|17049|17045|17053|17049|17054|17050|17049|17045|29
1650918000000|2022-04-25 20:20:00|17051|17047|17048.5|17044.5|17051.5|17047.5|17048.5|17044.5|11
1650918300000|2022-04-25 20:25:00|17043|17039|17043|17039|17043|17039|17043|17039|1
1650918600000|2022-04-25 20:30:00|17040.5|17036.5|17040|17036|17041|17037|17038|17034|24
1650918900000|2022-04-25 20:35:00|17038.5|17034.5|17042.5|17038.5|17042.5|17038.5|17037.5|17033.5|9
1650919200000|2022-04-25 20:40:00|17050|17046|17043|17039|17051|17047|17042.5|17038.5|55
1650919500000|2022-04-25 20:45:00|17047.5|17043.5|17048|17044|17049.5|17045.5|17037|17033|150
1650919800000|2022-04-25 20:50:00|17051.5|17047.5|17039.5|17035.5|17051.5|17047.5|17038.5|17034.5|108
1650920100000|2022-04-25 20:55:00|17045.5|17041.5|17045.5|17041.5|17046.5|17042.5|17039.5|17035.5|38
1650920700000|2022-04-25 21:05:00|17050.5|17046.5|17050|17046|17050.5|17046.5|17021.5|17017.5|9
1650921000000|2022-04-25 21:10:00|17050.5|17046.5|17057|17039|17057|17046.5|17050.5|17039|11089006
1650921300000|2022-04-25 21:15:00|17057.1|17039.1|17056.9|17038.9|17057.4|17039.4|17056.8|17038.8|0
1650921600000|2022-04-25 21:20:00|17057|17039|17058.6|17040.6|17058.6|17040.6|17056.5|17038.5|0
1650921900000|2022-04-25 21:25:00|17058.9|17040.9|17059.2|17041.2|17059.2|17041.2|17058.9|17040.9|0
1650922200000|2022-04-25 21:30:00|17059.1|17041.1|17057.6|17039.6|17059.1|17041.1|17057.2|17039.2|0
1650922500000|2022-04-25 21:35:00|17058.4|17040.4|17058.2|17040.2|17058.7|17040.7|17058.2|17040.2|0
1650922800000|2022-04-25 21:40:00|17057.7|17039.7|17058.3|17040.3|17058.6|17040.6|17057.6|17039.6|0
1650923100000|2022-04-25 21:45:00|17058.4|17040.4|17058.2|17040.2|17058.8|17040.8|17058.2|17040.2|0
1650923400000|2022-04-25 21:50:00|17058.4|17040.4|17058.3|17040.3|17058.4|17040.4|17058.3|17040.3|0
1650923700000|2022-04-25 21:55:00|17058.4|17040.4|17057.9|17039.9|17058.6|17040.6|17057.5|17039.5|0
1650924000000|2022-04-25 22:00:00|17058.2|17040.2|17045.8|17027.8|17060.8|17042.8|17045.8|17027.8|0
1650924300000|2022-04-25 22:05:00|17046.5|17028.5|17047.2|17029.2|17049.3|17031.3|17045.1|17027.1|0
1650924600000|2022-04-25 22:10:00|17047.5|17029.5|17047.2|17029.2|17051.4|17033.4|17046.5|17028.5|0
1650924900000|2022-04-25 22:15:00|17047.9|17029.9|17045.8|17027.8|17048.9|17030.9|17045.1|17027.1|0
1650925200000|2022-04-25 22:20:00|17046.5|17028.5|17046.8|17028.8|17047.9|17029.9|17045.1|17027.1|0
1650925500000|2022-04-25 22:25:00|17046.5|17028.5|17049.6|17031.6|17050.7|17032.7|17046.1|17028.1|0
1650925800000|2022-04-25 22:30:00|17049.3|17031.3|17051|17033|17051.4|17033.4|17045.8|17027.8|0
1650926100000|2022-04-25 22:35:00|17050.7|17032.7|17050.7|17032.7|17051|17033|17047.2|17029.2|0
1650926400000|2022-04-25 22:40:00|17050|17032|17047.2|17029.2|17050.3|17032.3|17045.8|17027.8|0
1650926700000|2022-04-25 22:45:00|17046.8|17028.8|17048.6|17030.6|17048.9|17030.9|17045.8|17027.8|0
1650927000000|2022-04-25 22:50:00|17049.3|17031.3|17055.6|17037.6|17057.3|17039.3|17049.3|17031.3|0
1650927300000|2022-04-25 22:55:00|17054.9|17036.9|17055.9|17037.9|17056.6|17038.6|17052.8|17034.8|0
1650927600000|2022-04-25 23:00:00|17056.2|17038.2|17056.2|17038.2|17058.3|17040.3|17054.9|17036.9|0
1650927900000|2022-04-25 23:05:00|17055.6|17037.6|17056.9|17038.9|17058.3|17040.3|17054.9|17036.9|0
1650928200000|2022-04-25 23:10:00|17056.6|17038.6|17060.4|17042.4|17060.4|17042.4|17056.2|17038.2|0
1650928500000|2022-04-25 23:15:00|17059.7|17041.7|17059.7|17041.7|17061.8|17043.8|17059.7|17041.7|0
1650928800000|2022-04-25 23:20:00|17060.4|17042.4|17059.7|17041.7|17060.4|17042.4|17058|17040|0
1650929100000|2022-04-25 23:25:00|17059|17041|17057.6|17039.6|17061.1|17043.1|17056.9|17038.9|0
1650929400000|2022-04-25 23:30:00|17058.3|17040.3|17054.9|17036.9|17058.3|17040.3|17054.2|17036.2|0
1650929700000|2022-04-25 23:35:00|17054.5|17036.5|17054.2|17036.2|17054.9|17036.9|17053.8|17035.8|0
1650930000000|2022-04-25 23:40:00|17053.8|17035.8|17054.2|17036.2|17054.9|17036.9|17053.5|17035.5|0
1650930300000|2022-04-25 23:45:00|17053.5|17035.5|17054.2|17036.2|17054.2|17036.2|17050.7|17032.7|0
1650930600000|2022-04-25 23:50:00|17053.8|17035.8|17050.7|17032.7|17054.9|17036.9|17050|17032|0
1650930900000|2022-04-25 23:55:00|17050.3|17032.3|17051.4|17033.4|17052.8|17034.8|17048.6|17030.6|0
1650931200000|2022-04-26 00:00:00|17050.7|17032.7|17047.2|17029.2|17052.8|17034.8|17045.8|17027.8|0
1650931500000|2022-04-26 00:05:00|17047.9|17029.9|17046.8|17028.8|17052.8|17034.8|17045.1|17027.1|0
1650931800000|2022-04-26 00:10:00|17046.5|17028.5|17045.1|17027.1|17050.7|17032.7|17043.7|17025.7|0
1650932100000|2022-04-26 00:15:00|17044.7|17026.7|17044|17026|17050.9|17032.9|17041.9|17023.9|0
1650932400000|2022-04-26 00:20:00|17043|17025|17046.3|17028.3|17052.5|17034.5|17042.7|17024.7|0
1650932700000|2022-04-26 00:25:00|17046.5|17028.5|17048.8|17030.8|17051.7|17033.7|17045.6|17027.6|0
1650933000000|2022-04-26 00:30:00|17049|17031|17047.8|17029.8|17052.5|17034.5|17043.4|17025.4|0
1650933300000|2022-04-26 00:35:00|17048.7|17030.7|17052.5|17034.5|17054.7|17036.7|17048.7|17030.7|0
1650933600000|2022-04-26 00:40:00|17052.3|17034.3|17052|17034|17052.6|17034.6|17047|17029|0
1650933900000|2022-04-26 00:45:00|17051.7|17033.7|17052|17034|17054.6|17036.6|17049.8|17031.8|0
1650934200000|2022-04-26 00:50:00|17052.4|17034.4|17052.7|17034.7|17052.7|17034.7|17049.2|17031.2|0
1650934500000|2022-04-26 00:55:00|17053.1|17035.1|17060.1|17042.1|17061.4|17043.4|17052.4|17034.4|0
1650934800000|2022-04-26 01:00:00|17059.8|17041.8|17053|17049|17060.1|17054.5|17036.5|17032.5|197
1650935100000|2022-04-26 01:05:00|17051|17047|17052|17048|17054.5|17050.5|17047.5|17043.5|414
1650935400000|2022-04-26 01:10:00|17054|17050|17049|17045|17060.5|17056.5|17043.5|17039.5|130
1650935700000|2022-04-26 01:15:00|17048|17044|17033.5|17029.5|17053.5|17049.5|17033.5|17029.5|96
1650936000000|2022-04-26 01:20:00|17036|17032|17047.5|17043.5|17049|17045|17035.5|17031.5|339
1650936300000|2022-04-26 01:25:00|17049|17045|17055.5|17051.5|17058|17054|17049|17045|176
1650936600000|2022-04-26 01:30:00|17054.5|17050.5|17050|17046|17054.5|17050.5|17037|17033|1525
1650936900000|2022-04-26 01:35:00|17047|17043|17052.5|17048.5|17052.5|17048.5|17044.5|17040.5|44
1650937200000|2022-04-26 01:40:00|17053|17049|17053.5|17049.5|17066|17062|17053|17049|165
1650937500000|2022-04-26 01:45:00|17055.5|17051.5|17044.5|17040.5|17055.5|17051.5|17036|17032|215
1650937800000|2022-04-26 01:50:00|17043|17039|17036|17032|17044.5|17040.5|17036|17032|90
1650938100000|2022-04-26 01:55:00|17038.5|17034.5|17041|17037|17043|17039|17034|17030|150
1650938400000|2022-04-26 02:00:00|17039|17035|17045|17041|17045|17041|17035.5|17031.5|157
1650938700000|2022-04-26 02:05:00|17046|17042|17053|17049|17061.5|17057.5|17046|17042|177
1650939000000|2022-04-26 02:10:00|17051|17047|17047|17043|17051|17047|17045.5|17041.5|427
1650939300000|2022-04-26 02:15:00|17048.5|17044.5|17049.5|17045.5|17049.5|17045.5|17037.5|17033.5|309
1650939600000|2022-04-26 02:20:00|17048.5|17044.5|17074.5|17070.5|17074.5|17070.5|17047|17043|435
1650939900000|2022-04-26 02:25:00|17072|17068|17076|17072|17076|17072|17070|17066|588
1650940200000|2022-04-26 02:30:00|17075.5|17071.5|17068.5|17064.5|17076|17072|17067|17063|351
1650940500000|2022-04-26 02:35:00|17069|17065|17069|17065|17075.5|17071.5|17067.5|17063.5|558
1650940800000|2022-04-26 02:40:00|17070|17066|17083.5|17079.5|17084.5|17080.5|17070|17066|386
1650941100000|2022-04-26 02:45:00|17083|17079|17073|17069|17084|17080|17068|17064|379
1650941400000|2022-04-26 02:50:00|17072|17068|17073.5|17069.5|17079.5|17075.5|17072|17068|442
1650941700000|2022-04-26 02:55:00|17072|17068|17072|17068|17073.5|17069.5|17063.5|17059.5|125
1650942000000|2022-04-26 03:00:00|17070|17066|17070|17066|17073.5|17069.5|17065.5|17061.5|219
1650942300000|2022-04-26 03:05:00|17070.5|17066.5|17075.5|17071.5|17078|17074|17065.5|17061.5|235
1650942600000|2022-04-26 03:10:00|17076.5|17072.5|17078|17074|17080|17076|17074|17070|151
1650942900000|2022-04-26 03:15:00|17077|17073|17071.5|17067.5|17077.5|17073.5|17068|17064|189
1650943200000|2022-04-26 03:20:00|17070.5|17066.5|17070|17066|17071|17067|17063.5|17059.5|93
1650943500000|2022-04-26 03:25:00|17071.5|17067.5|17074.5|17070.5|17074.5|17070.5|17069|17065|119
1650943800000|2022-04-26 03:30:00|17077|17073|17073|17069|17087.5|17083.5|17069.5|17065.5|299
1650944100000|2022-04-26 03:35:00|17075.5|17071.5|17081|17077|17083.5|17079.5|17074.5|17070.5|205
1650944400000|2022-04-26 03:40:00|17080.5|17076.5|17073|17069|17082.5|17078.5|17072|17068|250
1650944700000|2022-04-26 03:45:00|17072|17068|17093|17089|17101.5|17097.5|17068|17064|8712
1650945000000|2022-04-26 03:50:00|17091|17087|17110.5|17106.5|17115.5|17111.5|17091|17087|4430
1650945300000|2022-04-26 03:55:00|17113.5|17109.5|17113.5|17109.5|17123.5|17119.5|17104|17100|1886
1650945600000|2022-04-26 04:00:00|17112.5|17108.5|17123|17119|17130|17126|17112.5|17108.5|2490
1650945900000|2022-04-26 04:05:00|17123.5|17119.5|17129.5|17125.5|17132|17128|17120.5|17116.5|1525
1650946200000|2022-04-26 04:10:00|17130|17126|17125.5|17121.5|17130.5|17126.5|17111.5|17107.5|3580
1650946500000|2022-04-26 04:15:00|17126|17122|17120|17116|17128|17124|17115.5|17111.5|801
1650946800000|2022-04-26 04:20:00|17119.5|17115.5|17116|17112|17128|17124|17115|17111|1136
1650947100000|2022-04-26 04:25:00|17116.5|17112.5|17117|17113|17120.5|17116.5|17113.5|17109.5|1349
1650947400000|2022-04-26 04:30:00|17116.5|17112.5|17129|17125|17134.5|17130.5|17116|17112|2315
1650947700000|2022-04-26 04:35:00|17130.5|17126.5|17129.5|17125.5|17138.5|17134.5|17125.5|17121.5|1033
1650948000000|2022-04-26 04:40:00|17130.5|17126.5|17108.5|17104.5|17131.5|17127.5|17105|17101|1641
1650948300000|2022-04-26 04:45:00|17104|17100|17109.8|17105.8|17113.8|17109.8|17102.8|17098.8|1199
1650948600000|2022-04-26 04:50:00|17110|17106|17114|17110|17117.3|17113.3|17098.8|17094.8|950
1650948900000|2022-04-26 04:55:00|17114.3|17110.3|17101|17097|17115.5|17111.5|17096.8|17092.8|1129
1650949200000|2022-04-26 05:00:00|17100.8|17096.8|17107.8|17103.8|17109|17105|17095.5|17091.5|890
1650949500000|2022-04-26 05:05:00|17107.5|17103.5|17096.8|17092.8|17112.8|17108.8|17096.3|17092.3|971
1650949800000|2022-04-26 05:10:00|17096.5|17092.5|17097.3|17093.3|17104.8|17100.8|17094|17090|680
1650950100000|2022-04-26 05:15:00|17097|17093|17101.8|17097.8|17108.5|17104.5|17097|17093|541
1650950400000|2022-04-26 05:20:00|17101.3|17097.3|17101.5|17097.5|17109|17105|17099.5|17095.5|705
1650950700000|2022-04-26 05:25:00|17101.8|17097.8|17099|17095|17104|17100|17093|17089|496
1650951000000|2022-04-26 05:30:00|17098.8|17094.8|17091|17087|17101.3|17097.3|17087.3|17083.3|697
1650951300000|2022-04-26 05:35:00|17091.3|17087.3|17090.8|17086.8|17099|17095|17082.3|17078.3|640
1650951600000|2022-04-26 05:40:00|17090.5|17086.5|17092.3|17088.3|17097.3|17093.3|17089.5|17085.5|615
1650951900000|2022-04-26 05:45:00|17092.5|17088.5|17109.5|17105.5|17109.5|17105.5|17092.3|17088.3|410
1650952200000|2022-04-26 05:50:00|17110|17106|17122|17118|17123|17119|17109.5|17105.5|555
1650952500000|2022-04-26 05:55:00|17122.3|17118.3|17116.8|17112.8|17123|17119|17116.5|17112.5|441
1650952800000|2022-04-26 06:00:00|17117|17113|17121.3|17117.3|17125.5|17121.5|17116.8|17112.8|717
1650953100000|2022-04-26 06:05:00|17121.5|17117.5|17126.8|17122.8|17127.3|17123.3|17113.8|17109.8|704
1650953400000|2022-04-26 06:10:00|17127|17123|17120.8|17116.8|17129.3|17125.3|17118.8|17114.8|502
1650953700000|2022-04-26 06:15:00|17121|17117|17114.8|17110.8|17121|17117|17110|17106|740
1650954000000|2022-04-26 06:20:00|17114.3|17110.3|17121|17117|17122|17118|17113|17109|625
1650954300000|2022-04-26 06:25:00|17121.3|17117.3|17125.8|17121.8|17126.5|17122.5|17117.8|17113.8|923
1650954600000|2022-04-26 06:30:00|17126|17122|17109.8|17105.8|17128|17124|17109.8|17105.8|1120
1650954900000|2022-04-26 06:35:00|17110.3|17106.3|17102|17098|17115.5|17111.5|17100.8|17096.8|693
1650955200000|2022-04-26 06:40:00|17102.5|17098.5|17098|17094|17110|17106|17098|17094|552
1650955500000|2022-04-26 06:45:00|17098.3|17094.3|17106.8|17102.8|17109.3|17105.3|17094.8|17090.8|913
1650955800000|2022-04-26 06:50:00|17107|17103|17107.8|17103.8|17113|17109|17106|17102|677
1650956100000|2022-04-26 06:55:00|17107.5|17103.5|17108.5|17104.5|17110.8|17106.8|17099.3|17095.3|788
1650956400000|2022-04-26 07:00:00|17108.8|17104.8|17101.5|17097.5|17111.3|17107.3|17098.5|17094.5|1306
1650956700000|2022-04-26 07:05:00|17101.8|17097.8|17093.8|17089.8|17103.3|17099.3|17089.3|17085.3|1445
1650957000000|2022-04-26 07:10:00|17093.5|17089.5|17094.3|17090.3|17101.5|17097.5|17089|17085|1306
1650957300000|2022-04-26 07:15:00|17093.8|17089.8|17051.8|17047.8|17096.5|17092.5|17037|17033|2418
1650957600000|2022-04-26 07:20:00|17051.5|17047.5|17055.5|17051.5|17065.8|17061.8|17045.5|17041.5|1459
1650957900000|2022-04-26 07:25:00|17055.8|17051.8|17027.3|17023.3|17063.5|17059.5|17016.8|17012.8|1876
1650958200000|2022-04-26 07:30:00|17025.8|17021.8|17033.5|17029.5|17046.3|17042.3|17013|17009|1806
1650958500000|2022-04-26 07:35:00|17034|17030|17037.8|17033.8|17041.8|17037.8|17026|17022|1349
1650958800000|2022-04-26 07:40:00|17036.8|17032.8|17029.8|17025.8|17046.5|17042.5|17027.8|17023.8|1209
1650959100000|2022-04-26 07:45:00|17028.8|17024.8|17047|17043|17054.8|17050.8|17028.3|17024.3|828
1650959400000|2022-04-26 07:50:00|17046.8|17042.8|17059|17055|17065.5|17061.5|17046.8|17042.8|1415
1650959700000|2022-04-26 07:55:00|17058.8|17054.8|17068.3|17064.3|17073.5|17069.5|17058.8|17054.8|1045
1650960000000|2022-04-26 08:00:00|17068.8|17064.8|17064.3|17060.3|17079.8|17075.8|17061|17057|1245
1650960300000|2022-04-26 08:05:00|17064|17060|17068|17064|17078.3|17074.3|17060.8|17056.8|819
1650960600000|2022-04-26 08:10:00|17068.3|17064.3|17090.5|17086.5|17095.5|17091.5|17067|17063|1576
1650960900000|2022-04-26 08:15:00|17090.8|17086.8|17104.3|17100.3|17109|17105|17085.5|17081.5|1674
1650961200000|2022-04-26 08:20:00|17104.5|17100.5|17104|17100|17106.3|17102.3|17095.5|17091.5|1175
1650961500000|2022-04-26 08:25:00|17104.3|17100.3|17094.8|17090.8|17106.8|17102.8|17090.5|17086.5|1076
1650961800000|2022-04-26 08:30:00|17094.5|17090.5|17092.8|17088.8|17099.8|17095.8|17075.8|17071.8|1121
1650962100000|2022-04-26 08:35:00|17093|17089|17094|17090|17104|17100|17082.3|17078.3|972
1650962400000|2022-04-26 08:40:00|17093.8|17089.8|17092.3|17088.3|17097.8|17093.8|17088.5|17084.5|973
1650962700000|2022-04-26 08:45:00|17092|17088|17113|17109|17117.5|17113.5|17092|17088|1356
1650963000000|2022-04-26 08:50:00|17112.8|17108.8|17087.8|17083.8|17121|17117|17085|17081|1388
1650963300000|2022-04-26 08:55:00|17087.3|17083.3|17087.3|17083.3|17093.8|17089.8|17075.8|17071.8|977
1650963600000|2022-04-26 09:00:00|17087.5|17083.5|17097.5|17093.5|17106.3|17102.3|17082.8|17078.8|953
1650963900000|2022-04-26 09:05:00|17097.8|17093.8|17101|17097|17111.3|17107.3|17095.5|17091.5|821
1650964200000|2022-04-26 09:10:00|17100.8|17096.8|17094|17090|17104|17100|17060.3|17056.3|1295
1650964500000|2022-04-26 09:15:00|17094.3|17090.3|17089.3|17085.3|17106.3|17102.3|17081.5|17077.5|1375
1650964800000|2022-04-26 09:20:00|17089|17085|17086.5|17082.5|17096|17092|17081.8|17077.8|980
1650965100000|2022-04-26 09:25:00|17086.3|17082.3|17078.8|17074.8|17094|17090|17077.3|17073.3|906
1650965400000|2022-04-26 09:30:00|17079|17075|17126.3|17122.3|17127.8|17123.8|17079|17075|2093
1650965700000|2022-04-26 09:35:00|17127.3|17123.3|17150|17146|17162.3|17158.3|17126.8|17122.8|3384
1650966000000|2022-04-26 09:40:00|17151.5|17147.5|17158.5|17154.5|17163.3|17159.3|17150.8|17146.8|2006
1650966300000|2022-04-26 09:45:00|17158.8|17154.8|17159.8|17155.8|17172.3|17168.3|17156.3|17152.3|2437
1650966600000|2022-04-26 09:50:00|17159|17155|17158|17154|17163.8|17159.8|17150.3|17146.3|2563
1650966900000|2022-04-26 09:55:00|17157.8|17153.8|17156.5|17152.5|17158.3|17154.3|17152|17148|2894
1650967200000|2022-04-26 10:00:00|17156.8|17152.8|17146|17142|17157|17153|17142|17138|503
1650967500000|2022-04-26 10:05:00|17145.8|17141.8|17133.3|17129.3|17147|17143|17132.8|17128.8|405
1650967800000|2022-04-26 10:10:00|17140.2|17122.2|17137.9|17119.9|17142.8|17124.8|17132.3|17114.3|9410345
1650968100000|2022-04-26 10:15:00|17137.7|17119.7|17131.6|17113.6|17137.7|17119.7|17121.1|17103.1|0
1650968400000|2022-04-26 10:20:00|17131.4|17113.4|17127.4|17109.4|17135.3|17117.3|17127.2|17109.2|0
1650968700000|2022-04-26 10:25:00|17127.2|17109.2|17118.8|17100.8|17127.9|17109.9|17114.5|17096.5|0
1650969000000|2022-04-26 10:30:00|17118.4|17100.4|17123.7|17105.7|17132.7|17114.7|17118.1|17100.1|0
1650969300000|2022-04-26 10:35:00|17123.5|17105.5|17135|17117|17136.4|17118.4|17120.6|17102.6|0
1650969600000|2022-04-26 10:40:00|17141.3|17137.3|17150.5|17146.5|17153.8|17149.8|17137.3|17133.3|84
1650969900000|2022-04-26 10:45:00|17150.8|17146.8|17155.3|17151.3|17157|17153|17150.8|17146.8|37
1650970200000|2022-04-26 10:50:00|17156.3|17152.3|17153.8|17149.8|17158.5|17154.5|17152.3|17148.3|19
1650970500000|2022-04-26 10:55:00|17152.8|17148.8|17144.3|17140.3|17156.3|17152.3|17143.5|17139.5|31
1650970800000|2022-04-26 11:00:00|17144|17140|17120.8|17116.8|17144.8|17140.8|17118.3|17114.3|86
1650971100000|2022-04-26 11:05:00|17121|17117|17118|17114|17121|17117|17111.8|17107.8|83
1650971400000|2022-04-26 11:10:00|17118.5|17114.5|17119.3|17115.3|17125.5|17121.5|17115|17111|56
1650971700000|2022-04-26 11:15:00|17120.5|17116.5|17125.5|17121.5|17128.5|17124.5|17120.5|17116.5|119
1650972000000|2022-04-26 11:20:00|17125|17121|17133.5|17129.5|17133.5|17129.5|17125|17121|38
1650972300000|2022-04-26 11:25:00|17133|17129|17130|17126|17133|17129|17130|17126|4
1650972600000|2022-04-26 11:30:00|17128.5|17124.5|17123|17119|17128.5|17124.5|17123|17119|10
1650972900000|2022-04-26 11:35:00|17117.5|17113.5|17117.5|17113.5|17118|17114|17111.5|17107.5|54
1650973200000|2022-04-26 11:40:00|17113|17109|17114.5|17110.5|17119.5|17115.5|17113|17109|41
1650973500000|2022-04-26 11:45:00|17114|17110|17128.5|17124.5|17128.5|17124.5|17114|17110|15
1650973800000|2022-04-26 11:50:00|17129|17125|17128|17124|17130.5|17126.5|17128|17124|14
1650974100000|2022-04-26 11:55:00|17123.5|17119.5|17122.5|17118.5|17125.5|17121.5|17114.5|17110.5|37
1650974400000|2022-04-26 12:00:00|17124|17120|17123.5|17119.5|17128|17124|17123|17119|45
1650974700000|2022-04-26 12:05:00|17126.5|17122.5|17129|17125|17130.5|17126.5|17126.5|17122.5|6
1650975000000|2022-04-26 12:10:00|17124.5|17120.5|17123|17119|17125|17121|17118|17114|21
1650975300000|2022-04-26 12:15:00|17118|17114|17118|17114|17118|17114|17109.5|17105.5|89
1650975600000|2022-04-26 12:20:00|17115.5|17111.5|17122.5|17118.5|17122.5|17118.5|17114.5|17110.5|25
1650975900000|2022-04-26 12:25:00|17117|17113|17115.5|17111.5|17123|17119|17115.5|17111.5|14
1650976200000|2022-04-26 12:30:00|17118|17114|17120.5|17116.5|17125|17121|17115.5|17111.5|29
1650976500000|2022-04-26 12:35:00|17119.5|17115.5|17102.5|17098.5|17119.5|17115.5|17094.5|17090.5|225
1650976800000|2022-04-26 12:40:00|17103|17099|17092.5|17088.5|17103|17099|17090|17086|160
1650977100000|2022-04-26 12:45:00|17092|17088|17098|17094|17098|17094|17088|17084|90
1650977400000|2022-04-26 12:50:00|17100.5|17096.5|17097|17093|17103|17099|17094.5|17090.5|80
1650977700000|2022-04-26 12:55:00|17096|17092|17084|17080|17096|17092|17083|17079|254
1650978000000|2022-04-26 13:00:00|17085.5|17081.5|17087|17083|17094|17090|17085.5|17081.5|225
1650978300000|2022-04-26 13:05:00|17086.5|17082.5|17086|17082|17089|17085|17084|17080|56
1650978600000|2022-04-26 13:10:00|17086.5|17082.5|17085|17081|17087|17083|17078|17074|30
1650978900000|2022-04-26 13:15:00|17086|17082|17088|17084|17092|17088|17086|17082|331
1650979200000|2022-04-26 13:20:00|17089.5|17085.5|17085|17081|17090|17086|17082.5|17078.5|92
1650979500000|2022-04-26 13:25:00|17087|17083|17088|17084|17089|17085|17083|17079|31
1650979800000|2022-04-26 13:30:00|17089|17085|17085.5|17081.5|17098|17094|17080|17076|248
1650980100000|2022-04-26 13:35:00|17084.5|17080.5|17095|17091|17099|17095|17080|17076|209
1650980400000|2022-04-26 13:40:00|17092|17088|17082|17078|17094|17090|17081.5|17077.5|284
1650980700000|2022-04-26 13:45:00|17081|17077|17075.5|17071.5|17088.5|17084.5|17074|17070|303
1650981000000|2022-04-26 13:50:00|17073.5|17069.5|17072|17068|17083.5|17079.5|17070.5|17066.5|105
1650981300000|2022-04-26 13:55:00|17072.5|17068.5|17072|17068|17076|17072|17065.5|17061.5|103
1650981600000|2022-04-26 14:00:00|17070|17066|17071|17067|17073|17069|17059.5|17055.5|188
1650981900000|2022-04-26 14:05:00|17070|17066|17089|17085|17094.5|17090.5|17070|17066|182
1650982200000|2022-04-26 14:10:00|17090|17086|17068|17064|17092|17088|17068|17064|102
1650982500000|2022-04-26 14:15:00|17066.5|17062.5|17030.5|17026.5|17066.5|17062.5|17027|17023|903
1650982800000|2022-04-26 14:20:00|17026.5|17022.5|17022|17018|17032.5|17028.5|17015|17011|404
1650983100000|2022-04-26 14:25:00|17023|17019|17034.5|17030.5|17034.5|17030.5|17018|17014|64
1650983400000|2022-04-26 14:30:00|17031.5|17027.5|17008|17004|17031.5|17027.5|17008|17004|184
1650983700000|2022-04-26 14:35:00|17009.5|17005.5|17008|17004|17023.5|17019.5|17001|16997|204
1650984000000|2022-04-26 14:40:00|17011.5|17007.5|16991|16987|17011.5|17007.5|16989|16985|250
1650984300000|2022-04-26 14:45:00|16989.5|16985.5|16996.5|16992.5|17008|17004|16986.5|16982.5|326
1650984600000|2022-04-26 14:50:00|16993|16989|16998.5|16994.5|17009|17005|16983.5|16979.5|592
1650984900000|2022-04-26 14:55:00|17000.5|16996.5|16986|16982|17000.5|16996.5|16986|16982|364
1650985200000|2022-04-26 15:00:00|16985|16981|16983|16979|16990|16986|16981|16977|185
1650985500000|2022-04-26 15:05:00|16979.5|16975.5|16982|16978|16985.5|16981.5|16975.5|16971.5|233
1650985800000|2022-04-26 15:10:00|16981|16977|16989|16985|16989|16985|16975|16971|200
1650986100000|2022-04-26 15:15:00|16985|16981|16971.5|16967.5|16985|16981|16971|16967|183
1650986400000|2022-04-26 15:20:00|16973.5|16969.5|16989|16985|16996|16992|16971|16967|232
1650986700000|2022-04-26 15:25:00|16989.5|16985.5|16981.5|16977.5|16995|16991|16980|16976|90
1650987000000|2022-04-26 15:30:00|16980.5|16976.5|16984.5|16980.5|16994|16990|16973.5|16969.5|265
1650987300000|2022-04-26 15:35:00|16986|16982|16983|16979|16986|16982|16974|16970|149
1650987600000|2022-04-26 15:40:00|16980.5|16976.5|16990.5|16986.5|16990.5|16986.5|16970.5|16966.5|225
1650987900000|2022-04-26 15:45:00|16987.5|16983.5|16990.5|16986.5|16995|16991|16987.5|16983.5|63
1650988200000|2022-04-26 15:50:00|16989.5|16985.5|16992|16988|17002|16998|16988|16984|97
1650988500000|2022-04-26 15:55:00|16988|16984|16958.5|16954.5|16988|16984|16956.5|16952.5|104
1650988800000|2022-04-26 16:00:00|16960|16956|16969|16965|16971.5|16967.5|16957.5|16953.5|71
1650989100000|2022-04-26 16:05:00|16971|16967|16983.5|16979.5|16983.5|16979.5|16971|16967|58
1650989400000|2022-04-26 16:10:00|16987|16983|16989.5|16985.5|16990|16986|16977|16973|136
1650989700000|2022-04-26 16:15:00|16988|16984|16996.5|16992.5|16997|16993|16987|16983|95
1650990000000|2022-04-26 16:20:00|16993.5|16989.5|17001|16997|17005|17001|16993.5|16989.5|77
1650990300000|2022-04-26 16:25:00|17003.5|16999.5|17017.5|17013.5|17018|17014|16998|16994|238
1650990600000|2022-04-26 16:30:00|17015|17011|17005.5|17001.5|17018.5|17014.5|17001.5|16997.5|45
1650990900000|2022-04-26 16:35:00|17006|17002|16996|16992|17007|17003|16994.5|16990.5|50
1650991200000|2022-04-26 16:40:00|16998|16994|17000|16996|17002.5|16998.5|16990.5|16986.5|28
1650991500000|2022-04-26 16:45:00|16993|16989|16997.5|16993.5|16999.5|16995.5|16989.5|16985.5|53
1650991800000|2022-04-26 16:50:00|16999|16995|17003.5|16999.5|17012|17008|16999|16995|103
1650992100000|2022-04-26 16:55:00|17002|16998|17018|17014|17026|17022|16999.5|16995.5|88
1650992400000|2022-04-26 17:00:00|17022.5|17018.5|16993|16989|17022.5|17018.5|16988|16984|55
1650992700000|2022-04-26 17:05:00|16988|16984|16986|16982|16993|16989|16986|16982|40
1650993000000|2022-04-26 17:10:00|16983|16979|16974|16970|16992.5|16988.5|16974|16970|64
1650993300000|2022-04-26 17:15:00|16977|16973|16972.5|16968.5|16979|16975|16972.5|16968.5|33
1650993600000|2022-04-26 17:20:00|16975|16971|16973.5|16969.5|16976|16972|16973|16969|12
1650993900000|2022-04-26 17:25:00|16971|16967|16969|16965|16973.5|16969.5|16968.5|16964.5|27
1650994200000|2022-04-26 17:30:00|16968.5|16964.5|16974|16970|16980.5|16976.5|16964|16960|122
1650994500000|2022-04-26 17:35:00|16971.5|16967.5|16977|16973|16979.5|16975.5|16971|16967|35
1650994800000|2022-04-26 17:40:00|16975|16971|16993.5|16989.5|16993.5|16989.5|16974.5|16970.5|122
1650995100000|2022-04-26 17:45:00|16996|16992|16986|16982|16998|16994|16983|16979|37
1650995400000|2022-04-26 17:50:00|16989|16985|16981.5|16977.5|16990|16986|16980.5|16976.5|88
1650995700000|2022-04-26 17:55:00|16978|16974|16978|16974|16989|16985|16972.5|16968.5|359
1650996000000|2022-04-26 18:00:00|16981|16977|16980|16976|16986|16982|16970|16966|51
1650996300000|2022-04-26 18:05:00|16976|16972|16974.5|16970.5|16988|16984|16974.5|16970.5|42
1650996600000|2022-04-26 18:10:00|16978|16974|16975.5|16971.5|16980.5|16976.5|16972|16968|25
1650996900000|2022-04-26 18:15:00|16981.5|16977.5|16974.5|16970.5|16984|16980|16973|16969|20
1650997200000|2022-04-26 18:20:00|16974|16970|16982|16978|16990|16986|16974|16970|33
1650997500000|2022-04-26 18:25:00|16984.5|16980.5|16978.5|16974.5|16987.5|16983.5|16974|16970|48
1650997800000|2022-04-26 18:30:00|16976|16972|16979.5|16975.5|16979.5|16975.5|16972|16968|26
1650998100000|2022-04-26 18:35:00|16986|16982|16981|16977|16995|16991|16980|16976|177
1650998400000|2022-04-26 18:40:00|16978|16974|16958.5|16954.5|16980.5|16976.5|16958.5|16954.5|41
1650998700000|2022-04-26 18:45:00|16959|16955|16966|16962|16971.5|16967.5|16957.5|16953.5|33
1650999000000|2022-04-26 18:50:00|16962|16958|16966.5|16962.5|16969|16965|16962|16958|21
1650999300000|2022-04-26 18:55:00|16981|16977|16970.5|16966.5|16982.5|16978.5|16968|16964|122
1650999600000|2022-04-26 19:00:00|16974|16970|16965|16961|16988|16984|16965|16961|156
1650999900000|2022-04-26 19:05:00|16962.5|16958.5|16966|16962|16966.5|16962.5|16957|16953|277
1651000200000|2022-04-26 19:10:00|16959.5|16955.5|16942|16938|16966|16962|16938|16934|348
1651000500000|2022-04-26 19:15:00|16940.5|16936.5|16923.5|16919.5|16942|16938|16923.5|16919.5|215
1651000800000|2022-04-26 19:20:00|16926|16922|16939|16935|16939|16935|16925.5|16921.5|81
1651001100000|2022-04-26 19:25:00|16940.5|16936.5|16936|16932|16943.5|16939.5|16932|16928|82
1651001400000|2022-04-26 19:30:00|16936.5|16932.5|16914.5|16910.5|16936.5|16932.5|16900.5|16896.5|338
1651001700000|2022-04-26 19:35:00|16914|16910|16925|16921|16925|16921|16909|16905|422
1651002000000|2022-04-26 19:40:00|16923.5|16919.5|16917.5|16913.5|16930.5|16926.5|16908|16904|94
1651002300000|2022-04-26 19:45:00|16918|16914|16915|16911|16921|16917|16910.5|16906.5|59
1651002600000|2022-04-26 19:50:00|16911.5|16907.5|16910.5|16906.5|16920.5|16916.5|16907.5|16903.5|163
1651002900000|2022-04-26 19:55:00|16910|16906|16900.5|16896.5|16919.5|16915.5|16900.5|16896.5|424
1651003200000|2022-04-26 20:00:00|16899|16895|16911|16907|16920.5|16916.5|16898|16894|165
1651003500000|2022-04-26 20:05:00|16910.5|16906.5|16881|16877|16912|16908|16878.5|16874.5|75
1651003800000|2022-04-26 20:10:00|16882|16878|16892.5|16888.5|16906|16902|16882|16878|40
1651004100000|2022-04-26 20:15:00|16895.5|16891.5|16895|16891|16903.5|16899.5|16895|16891|26
1651004400000|2022-04-26 20:20:00|16893.5|16889.5|16886.5|16882.5|16893.5|16889.5|16886.5|16882.5|19
1651004700000|2022-04-26 20:25:00|16885|16881|16874.5|16870.5|16886|16882|16872.5|16868.5|178
1651005000000|2022-04-26 20:30:00|16876|16872|16872.5|16868.5|16881.5|16877.5|16872.5|16868.5|62
1651005300000|2022-04-26 20:35:00|16880.5|16876.5|16859|16855|16880.5|16876.5|16855.5|16851.5|131
1651005600000|2022-04-26 20:40:00|16863.5|16859.5|16830.5|16826.5|16868.5|16864.5|16830.5|16826.5|92
1651005900000|2022-04-26 20:45:00|16837.5|16833.5|16811.5|16807.5|16851|16847|16811.5|16807.5|138
1651006200000|2022-04-26 20:50:00|16817.5|16813.5|16805|16801|16828|16824|16797.5|16793.5|244
1651006500000|2022-04-26 20:55:00|16805.5|16801.5|16866|16862|16866|16862|16805.5|16801.5|92
1651006800000|2022-04-26 21:00:00|16812.5|16808.5|16840|16836|16856.5|16852.5|16812.5|16808.5|20
1651007100000|2022-04-26 21:05:00|16815.5|16811.5|16815.5|16811.5|16840|16836|16815.5|16811.5|16
1651007400000|2022-04-26 21:10:00|16818|16814|16822.5|16804.5|16822.5|16814|16818|16804.5|9531245
1651007700000|2022-04-26 21:15:00|16822.6|16804.6|16823.2|16805.2|16824.1|16806.1|16819.8|16801.8|0
1651008000000|2022-04-26 21:20:00|16823.1|16805.1|16822.9|16804.9|16826.1|16808.1|16822.2|16804.2|0
1651008300000|2022-04-26 21:25:00|16822.4|16804.4|16830.3|16812.3|16831.2|16813.2|16822.4|16804.4|0
1651008600000|2022-04-26 21:30:00|16830.2|16812.2|16835.3|16817.3|16839.9|16821.9|16830.2|16812.2|0
1651008900000|2022-04-26 21:35:00|16835.9|16817.9|16833.8|16815.8|16836.4|16818.4|16831.7|16813.7|0
1651009200000|2022-04-26 21:40:00|16834|16816|16833.8|16815.8|16835.9|16817.9|16832.8|16814.8|0
1651009500000|2022-04-26 21:45:00|16833.7|16815.7|16833.5|16815.5|16836.9|16818.9|16833.5|16815.5|0
1651009800000|2022-04-26 21:50:00|16833.4|16815.4|16837.6|16819.6|16837.8|16819.8|16831|16813|0
1651010100000|2022-04-26 21:55:00|16837.5|16819.5|16839.7|16821.7|16839.7|16821.7|16836.2|16818.2|0
1651010400000|2022-04-26 22:00:00|16841.9|16823.9|16854.4|16836.4|16857.2|16839.2|16838|16820|0
1651010700000|2022-04-26 22:05:00|16854.7|16836.7|16880|16862|16887.5|16869.5|16853.7|16835.7|0
1651011000000|2022-04-26 22:10:00|16880.7|16862.7|16882.9|16864.9|16890.7|16872.7|16877.9|16859.9|0
1651011300000|2022-04-26 22:15:00|16882.5|16864.5|16875.4|16857.4|16887.8|16869.8|16866.8|16848.8|0
1651011600000|2022-04-26 22:20:00|16875.7|16857.7|16895.3|16877.3|16895.3|16877.3|16874|16856|0
1651011900000|2022-04-26 22:25:00|16895|16877|16912.8|16894.8|16914.9|16896.9|16891.4|16873.4|0
1651012200000|2022-04-26 22:30:00|16913.5|16895.5|16904.2|16886.2|16917.7|16899.7|16903.5|16885.5|0
1651012500000|2022-04-26 22:35:00|16904.9|16886.9|16893.9|16875.9|16907.8|16889.8|16892.8|16874.8|0
1651012800000|2022-04-26 22:40:00|16894.3|16876.3|16881.4|16863.4|16896.4|16878.4|16880.7|16862.7|0
1651013100000|2022-04-26 22:45:00|16882.2|16864.2|16885.1|16867.1|16887.8|16869.8|16878.6|16860.6|0
1651013400000|2022-04-26 22:50:00|16884.4|16866.4|16895.1|16877.1|16898.7|16880.7|16883|16865|0
1651013700000|2022-04-26 22:55:00|16895.4|16877.4|16886.9|16868.9|16897.2|16879.2|16884.8|16866.8|0
1651014000000|2022-04-26 23:00:00|16887.3|16869.3|16892.3|16874.3|16893.7|16875.7|16886.6|16868.6|0
1651014300000|2022-04-26 23:05:00|16890.8|16872.8|16898.7|16880.7|16900.1|16882.1|16890.8|16872.8|0
1651014600000|2022-04-26 23:10:00|16899.4|16881.4|16898|16880|16902.2|16884.2|16892.3|16874.3|0
1651014900000|2022-04-26 23:15:00|16897.2|16879.2|16898|16880|16900.4|16882.4|16895.4|16877.4|0
1651015200000|2022-04-26 23:20:00|16898.3|16880.3|16899.4|16881.4|16900.8|16882.8|16898|16880|0
1651015500000|2022-04-26 23:25:00|16899.7|16881.7|16895.4|16877.4|16903.3|16885.3|16893.7|16875.7|0
1651015800000|2022-04-26 23:30:00|16895.1|16877.1|16904|16886|16907.2|16889.2|16894.4|16876.4|0
1651016100000|2022-04-26 23:35:00|16904.3|16886.3|16906.5|16888.5|16907.2|16889.2|16898.7|16880.7|0
1651016400000|2022-04-26 23:40:00|16904.7|16886.7|16906.5|16888.5|16911.5|16893.5|16903.6|16885.6|0
1651016700000|2022-04-26 23:45:00|16906.8|16888.8|16911.5|16893.5|16912.2|16894.2|16905.8|16887.8|0
1651017000000|2022-04-26 23:50:00|16912.2|16894.2|16910|16892|16917.9|16899.9|16909.3|16891.3|0
1651017300000|2022-04-26 23:55:00|16910.4|16892.4|16909|16891|16916.4|16898.4|16906.5|16888.5|0
1651017600000|2022-04-27 00:00:00|16909.3|16891.3|16912.9|16894.9|16917.9|16899.9|16907.9|16889.9|0
1651017900000|2022-04-27 00:05:00|16913.2|16895.2|16911.5|16893.5|16916.4|16898.4|16907.9|16889.9|0
1651018200000|2022-04-27 00:10:00|16910.7|16892.7|16910|16892|16912.2|16894.2|16905.8|16887.8|0
1651018500000|2022-04-27 00:15:00|16911.1|16893.1|16912|16894|16914.6|16896.6|16905.1|16887.1|0
1651018800000|2022-04-27 00:20:00|16911.6|16893.6|16917.5|16899.5|16922.2|16904.2|16909.4|16891.4|0
1651019100000|2022-04-27 00:25:00|16917.9|16899.9|16908.3|16890.3|16920.8|16902.8|16905.8|16887.8|0
1651019400000|2022-04-27 00:30:00|16908.1|16890.1|16899.5|16881.5|16908.3|16890.3|16899.1|16881.1|0
1651019700000|2022-04-27 00:35:00|16899.6|16881.6|16895.6|16877.6|16905|16887|16895.1|16877.1|0
1651020000000|2022-04-27 00:40:00|16895.8|16877.8|16891.8|16873.8|16898|16880|16879.7|16861.7|0
1651020300000|2022-04-27 00:45:00|16892|16874|16889.6|16871.6|16894.4|16876.4|16883.7|16865.7|0
1651020600000|2022-04-27 00:50:00|16889.8|16871.8|16898|16880|16898|16880|16889.6|16871.6|0
1651020900000|2022-04-27 00:55:00|16899|16881|16885.7|16867.7|16904.8|16886.8|16879.1|16861.1|0
1651021200000|2022-04-27 01:00:00|16885.1|16867.1|16872.5|16868.5|16885.7|16874.5|16841.5|16837.5|336
1651021500000|2022-04-27 01:05:00|16873|16869|16908|16904|16908|16904|16872|16868|89
1651021800000|2022-04-27 01:10:00|16903|16899|16883|16879|16905|16901|16878|16874|182
1651022100000|2022-04-27 01:15:00|16892|16888|16914.5|16910.5|16924.5|16920.5|16890|16886|109
1651022400000|2022-04-27 01:20:00|16924|16920|16929|16925|16934|16930|16919.5|16915.5|114
1651022700000|2022-04-27 01:25:00|16929.5|16925.5|16931|16927|16935|16931|16923.5|16919.5|61
1651023000000|2022-04-27 01:30:00|16927|16923|16936|16932|16936.5|16932.5|16917.5|16913.5|250
1651023300000|2022-04-27 01:35:00|16934|16930|16953.5|16949.5|16954|16950|16923|16919|270
1651023600000|2022-04-27 01:40:00|16952|16948|16949|16945|16973|16969|16947|16943|392
1651023900000|2022-04-27 01:45:00|16947.5|16943.5|16953.5|16949.5|16973|16969|16945.5|16941.5|227
1651024200000|2022-04-27 01:50:00|16950|16946|16942|16938|16950|16946|16937.5|16933.5|37
1651024500000|2022-04-27 01:55:00|16944|16940|16958|16954|16961|16957|16943|16939|123
1651024800000|2022-04-27 02:00:00|16958.5|16954.5|16953.5|16949.5|16959|16955|16950.5|16946.5|41
1651025100000|2022-04-27 02:05:00|16958.5|16954.5|16952|16948|16964.5|16960.5|16947|16943|138
1651025400000|2022-04-27 02:10:00|16951.5|16947.5|16959|16955|16962|16958|16950.5|16946.5|207
1651025700000|2022-04-27 02:15:00|16956|16952|16946|16942|16956|16952|16946|16942|482
1651026000000|2022-04-27 02:20:00|16945|16941|16944.5|16940.5|16946.5|16942.5|16934.5|16930.5|128
1651026300000|2022-04-27 02:25:00|16946.5|16942.5|16953|16949|16953.5|16949.5|16940.5|16936.5|136
1651026600000|2022-04-27 02:30:00|16954.5|16950.5|16955.5|16951.5|16956.5|16952.5|16945.5|16941.5|315
1651026900000|2022-04-27 02:35:00|16950.5|16946.5|16957|16953|16958.5|16954.5|16945.5|16941.5|348
1651027200000|2022-04-27 02:40:00|16958|16954|16970|16966|16970.5|16966.5|16954.5|16950.5|458
1651027500000|2022-04-27 02:45:00|16969|16965|16965|16961|16971|16967|16959|16955|98
1651027800000|2022-04-27 02:50:00|16966|16962|16982|16978|16986.5|16982.5|16957.5|16953.5|173
1651028100000|2022-04-27 02:55:00|16979.5|16975.5|16984|16980|16989|16985|16978|16974|72
1651028400000|2022-04-27 03:00:00|16982|16978|16978.5|16974.5|16982.5|16978.5|16970.5|16966.5|145
1651028700000|2022-04-27 03:05:00|16981.5|16977.5|16967|16963|16987.5|16983.5|16966|16962|215
1651029000000|2022-04-27 03:10:00|16968.5|16964.5|16970|16966|16977|16973|16965|16961|180
1651029300000|2022-04-27 03:15:00|16966.5|16962.5|16962|16958|16967|16963|16959.5|16955.5|235
1651029600000|2022-04-27 03:20:00|16962.5|16958.5|16973.5|16969.5|16975.5|16971.5|16961|16957|203
1651029900000|2022-04-27 03:25:00|16973|16969|16971|16967|16974.5|16970.5|16965|16961|81
1651030200000|2022-04-27 03:30:00|16967.5|16963.5|16997.5|16993.5|16998|16994|16955|16951|327
1651030500000|2022-04-27 03:35:00|16997|16993|16990|16986|16998|16994|16985.5|16981.5|236
1651030800000|2022-04-27 03:40:00|16987.5|16983.5|16981|16977|16992.5|16988.5|16979.5|16975.5|294
1651031100000|2022-04-27 03:45:00|16981.5|16977.5|17023.5|17019.5|17025|17021|16981.5|16977.5|2251
1651031400000|2022-04-27 03:50:00|17022|17018|17015|17011|17023.5|17019.5|17006|17002|1381
1651031700000|2022-04-27 03:55:00|17014|17010|17024.5|17020.5|17035|17031|17003|16999|1195
1651032000000|2022-04-27 04:00:00|17023.5|17019.5|17010.5|17006.5|17037|17033|17008.5|17004.5|1670
1651032300000|2022-04-27 04:05:00|17011.5|17007.5|16987|16983|17012|17008|16985|16981|2552
1651032600000|2022-04-27 04:10:00|16985|16981|16999|16995|17001|16997|16976.5|16972.5|995
1651032900000|2022-04-27 04:15:00|16999.5|16995.5|16991|16987|17001|16997|16983.5|16979.5|1133
1651033200000|2022-04-27 04:20:00|16990|16986|16999.5|16995.5|17007|17003|16988.5|16984.5|1594
1651033500000|2022-04-27 04:25:00|17000.5|16996.5|17009.5|17005.5|17015|17011|16997|16993|1202
1651033800000|2022-04-27 04:30:00|17008.5|17004.5|17008.5|17004.5|17010.5|17006.5|16999|16995|964
1651034100000|2022-04-27 04:35:00|17008|17004|17001|16997|17012|17008|16997|16993|912
1651034400000|2022-04-27 04:40:00|17002|16998|17001.5|16997.5|17005|17001|16997.5|16993.5|669
1651034700000|2022-04-27 04:45:00|17001.8|16997.8|16987|16983|17006.8|17002.8|16985.8|16981.8|1177
1651035000000|2022-04-27 04:50:00|16986.8|16982.8|16984.5|16980.5|16989|16985|16979|16975|809
1651035300000|2022-04-27 04:55:00|16984.8|16980.8|16981.5|16977.5|16986.5|16982.5|16980.3|16976.3|897
1651035600000|2022-04-27 05:00:00|16981.3|16977.3|16974.5|16970.5|16990.8|16986.8|16965.3|16961.3|1301
1651035900000|2022-04-27 05:05:00|16973.5|16969.5|16982.5|16978.5|16983.3|16979.3|16970.3|16966.3|1122
1651036200000|2022-04-27 05:10:00|16982.3|16978.3|16988.8|16984.8|16993|16989|16975.8|16971.8|1109
1651036500000|2022-04-27 05:15:00|16989|16985|16981|16977|16989|16985|16980.3|16976.3|674
1651036800000|2022-04-27 05:20:00|16982|16978|16974|16970|16983|16979|16971|16967|975
1651037100000|2022-04-27 05:25:00|16973.8|16969.8|16975.8|16971.8|16983.3|16979.3|16970.3|16966.3|1052
1651037400000|2022-04-27 05:30:00|16976|16972|16971.8|16967.8|16987.8|16983.8|16971|16967|1962
1651037700000|2022-04-27 05:35:00|16972.8|16968.8|16985.3|16981.3|16987.3|16983.3|16969.8|16965.8|862
1651038000000|2022-04-27 05:40:00|16985.5|16981.5|16991.8|16987.8|16993|16989|16980.3|16976.3|664
1651038300000|2022-04-27 05:45:00|16991.3|16987.3|16980.8|16976.8|16991.3|16987.3|16978.3|16974.3|619
1651038600000|2022-04-27 05:50:00|16981|16977|16982.3|16978.3|16985.3|16981.3|16977|16973|647
1651038900000|2022-04-27 05:55:00|16982|16978|16973.3|16969.3|16987.8|16983.8|16970.8|16966.8|930
1651039200000|2022-04-27 06:00:00|16972.3|16968.3|16950.8|16946.8|16972.5|16968.5|16945|16941|995
1651039500000|2022-04-27 06:05:00|16950.5|16946.5|16954.3|16950.3|16960.5|16956.5|16941.5|16937.5|840
1651039800000|2022-04-27 06:10:00|16954|16950|16956.3|16952.3|16959.5|16955.5|16948|16944|749
1651040100000|2022-04-27 06:15:00|16956.5|16952.5|16963|16959|16967.3|16963.3|16951.8|16947.8|448
1651040400000|2022-04-27 06:20:00|16963.3|16959.3|16972.5|16968.5|16974.3|16970.3|16962|16958|430
1651040700000|2022-04-27 06:25:00|16972|16968|16964.8|16960.8|16977.3|16973.3|16964.8|16960.8|545
1651041000000|2022-04-27 06:30:00|16964.5|16960.5|16969.5|16965.5|16971.8|16967.8|16964.5|16960.5|444
1651041300000|2022-04-27 06:35:00|16969.3|16965.3|16960|16956|16970|16966|16959.3|16955.3|472
1651041600000|2022-04-27 06:40:00|16959.5|16955.5|16953.8|16949.8|16959.8|16955.8|16950.3|16946.3|514
1651041900000|2022-04-27 06:45:00|16954|16950|16962|16958|16962|16958|16950.3|16946.3|356
1651042200000|2022-04-27 06:50:00|16961.8|16957.8|16960|16956|16974.8|16970.8|16958.8|16954.8|597
1651042500000|2022-04-27 06:55:00|16960.3|16956.3|16960|16956|16964.5|16960.5|16952.8|16948.8|604
1651042800000|2022-04-27 07:00:00|16959.8|16955.8|16952.3|16948.3|16969.3|16965.3|16948.8|16944.8|749
1651043100000|2022-04-27 07:05:00|16952.5|16948.5|16962|16958|16969|16965|16948.5|16944.5|823
1651043400000|2022-04-27 07:10:00|16961.8|16957.8|16950.3|16946.3|16966.5|16962.5|16949.5|16945.5|609
1651043700000|2022-04-27 07:15:00|16950.5|16946.5|16917.3|16913.3|16956.8|16952.8|16910|16906|2199
1651044000000|2022-04-27 07:20:00|16916.3|16912.3|16905.8|16901.8|16926|16922|16893.5|16889.5|1475
1651044300000|2022-04-27 07:25:00|16905.3|16901.3|16889.8|16885.8|16916.8|16912.8|16889.5|16885.5|1046
1651044600000|2022-04-27 07:30:00|16889.3|16885.3|16893.8|16889.8|16903.8|16899.8|16879.3|16875.3|1414
1651044900000|2022-04-27 07:35:00|16893.5|16889.5|16900.5|16896.5|16901.3|16897.3|16879.8|16875.8|1171
1651045200000|2022-04-27 07:40:00|16899.3|16895.3|16895|16891|16905.3|16901.3|16889.3|16885.3|896
1651045500000|2022-04-27 07:45:00|16894.5|16890.5|16913.8|16909.8|16920.3|16916.3|16894.5|16890.5|915
1651045800000|2022-04-27 07:50:00|16912.8|16908.8|16953|16949|16958.3|16954.3|16912.5|16908.5|1297
1651046100000|2022-04-27 07:55:00|16953.5|16949.5|16973.8|16969.8|16984.8|16980.8|16945.8|16941.8|1469
1651046400000|2022-04-27 08:00:00|16973.5|16969.5|16978|16974|16992.5|16988.5|16969|16965|1022
1651046700000|2022-04-27 08:05:00|16978.3|16974.3|16981|16977|16981.8|16977.8|16964.5|16960.5|1071
1651047000000|2022-04-27 08:10:00|16982|16978|16985.3|16981.3|16990.3|16986.3|16973|16969|919
1651047300000|2022-04-27 08:15:00|16986.8|16982.8|17010.8|17006.8|17023|17019|16986.8|16982.8|1364
1651047600000|2022-04-27 08:20:00|17010.5|17006.5|17007.8|17003.8|17015.5|17011.5|17001.5|16997.5|525
1651047900000|2022-04-27 08:25:00|17008|17004|16982.8|16978.8|17010.5|17006.5|16981.3|16977.3|612
1651048200000|2022-04-27 08:30:00|16983|16979|16970.5|16966.5|16997.3|16993.3|16970.3|16966.3|696
1651048500000|2022-04-27 08:35:00|16970|16966|16987.3|16983.3|16994|16990|16965.5|16961.5|346
1651048800000|2022-04-27 08:40:00|16986.8|16982.8|16992.8|16988.8|16996|16992|16980.8|16976.8|389
1651049100000|2022-04-27 08:45:00|16992.5|16988.5|16968.5|16964.5|16994.5|16990.5|16964.8|16960.8|817
1651049400000|2022-04-27 08:50:00|16969|16965|16967.8|16963.8|16978.5|16974.5|16946.3|16942.3|596
1651049700000|2022-04-27 08:55:00|16967.5|16963.5|16969.8|16965.8|16978|16974|16961.5|16957.5|389
1651050000000|2022-04-27 09:00:00|16968.8|16964.8|16979.5|16975.5|16988.8|16984.8|16968.5|16964.5|354
1651050300000|2022-04-27 09:05:00|16980.3|16976.3|16967.8|16963.8|16982|16978|16965.3|16961.3|407
1651050600000|2022-04-27 09:10:00|16968|16964|17015.5|17011.5|17038.3|17034.3|16966.3|16962.3|820
1651050900000|2022-04-27 09:15:00|17015.8|17011.8|17012.8|17008.8|17021.3|17017.3|16999.3|16995.3|633
1651051200000|2022-04-27 09:20:00|17013.3|17009.3|17012|17008|17026.3|17022.3|17011.3|17007.3|786
1651051500000|2022-04-27 09:25:00|17012.5|17008.5|17016|17012|17019.5|17015.5|16996.8|16992.8|472
1651051800000|2022-04-27 09:30:00|17016.3|17012.3|16986.8|16982.8|17018.3|17014.3|16978.5|16974.5|773
1651052100000|2022-04-27 09:35:00|16987|16983|16987.5|16983.5|16992|16988|16960.8|16956.8|1346
1651052400000|2022-04-27 09:40:00|16987.8|16983.8|16983.5|16979.5|16987.8|16983.8|16968.5|16964.5|1042
1651052700000|2022-04-27 09:45:00|16983.8|16979.8|16982.5|16978.5|17004.8|17000.8|16976.3|16972.3|1324
1651053000000|2022-04-27 09:50:00|16982.8|16978.8|16987.3|16983.3|16994.8|16990.8|16976.8|16972.8|1525
1651053300000|2022-04-27 09:55:00|16987|16983|16989.8|16985.8|16995|16991|16982.8|16978.8|2662
1651053600000|2022-04-27 10:00:00|16985.7|16981.7|16997.2|16993.2|17005.7|17001.7|16983.7|16979.7|395
1651053900000|2022-04-27 10:05:00|16997.5|16993.5|16991.5|16987.5|17000.2|16996.2|16989.2|16985.2|178
1651054200000|2022-04-27 10:10:00|16994|16976|16996.6|16978.6|17001.1|16983.1|16991.6|16973.6|6365237
1651054500000|2022-04-27 10:15:00|16998.4|16980.4|16988.6|16970.6|17001.3|16983.3|16988.6|16970.6|0
1651054800000|2022-04-27 10:20:00|16988.9|16970.9|16995.6|16977.6|16996.1|16978.1|16986.7|16968.7|0
1651055100000|2022-04-27 10:25:00|16995.4|16977.4|16992.7|16974.7|16995.4|16977.4|16988.6|16970.6|0
1651055400000|2022-04-27 10:30:00|16992.3|16974.3|16993.4|16975.4|16997.9|16979.9|16988.7|16970.7|0
1651055700000|2022-04-27 10:35:00|16991.6|16973.6|16995.8|16977.8|17001.8|16983.8|16983.9|16965.9|0
1651056000000|2022-04-27 10:40:00|16996|16978|16978.2|16974.2|17006.7|17002.7|16977|16973|92
1651056300000|2022-04-27 10:45:00|16978.5|16974.5|16970.5|16966.5|16978.5|16974.5|16957.7|16953.7|144
1651056600000|2022-04-27 10:50:00|16971.2|16967.2|16977.7|16973.7|16979.7|16975.7|16966.5|16962.5|101
1651056900000|2022-04-27 10:55:00|16976.5|16972.5|16975|16971|16979.7|16975.7|16967|16963|50
1651057200000|2022-04-27 11:00:00|16974.7|16970.7|16955.5|16951.5|16975|16971|16954.7|16950.7|73
1651057500000|2022-04-27 11:05:00|16956.5|16952.5|16947|16943|16957.2|16953.2|16946.7|16942.7|38
1651057800000|2022-04-27 11:10:00|16946.7|16942.7|16949.5|16945.5|16950.7|16946.7|16943.2|16939.2|32
1651058100000|2022-04-27 11:15:00|16950.2|16946.2|16935.7|16931.7|16950.7|16946.7|16935.7|16931.7|102
1651058400000|2022-04-27 11:20:00|16937.2|16933.2|16912.7|16908.7|16938.7|16934.7|16909.2|16905.2|274
1651058700000|2022-04-27 11:25:00|16913.7|16909.7|16903.2|16899.2|16915.2|16911.2|16898.2|16894.2|181
1651059000000|2022-04-27 11:30:00|16902.2|16898.2|16901.2|16897.2|16906.7|16902.7|16894.2|16890.2|129
1651059300000|2022-04-27 11:35:00|16903.2|16899.2|16912.2|16908.2|16912.2|16908.2|16903.2|16899.2|50
1651059600000|2022-04-27 11:40:00|16917.2|16913.2|16917.7|16913.7|16922.2|16918.2|16916.7|16912.7|87
1651059900000|2022-04-27 11:45:00|16918.2|16914.2|16924.7|16920.7|16926.2|16922.2|16918.2|16914.2|115
1651060200000|2022-04-27 11:50:00|16920.7|16916.7|16912.7|16908.7|16921.2|16917.2|16912.7|16908.7|72
1651060500000|2022-04-27 11:55:00|16913.2|16909.2|16913.2|16909.2|16920.2|16916.2|16903.7|16899.7|98
1651060800000|2022-04-27 12:00:00|16915.7|16911.7|16927.7|16923.7|16930.2|16926.2|16909.2|16905.2|236
1651061100000|2022-04-27 12:05:00|16929.2|16925.2|16934.7|16930.7|16934.7|16930.7|16917.2|16913.2|49
1651061400000|2022-04-27 12:10:00|16934.2|16930.2|16929.2|16925.2|16938.7|16934.7|16922.7|16918.7|37
1651061700000|2022-04-27 12:15:00|16927.2|16923.2|16921.2|16917.2|16929.7|16925.7|16919.7|16915.7|26
1651062000000|2022-04-27 12:20:00|16917.2|16913.2|16903.7|16899.7|16917.2|16913.2|16903.7|16899.7|30
1651062300000|2022-04-27 12:25:00|16905.7|16901.7|16912.2|16908.2|16912.2|16908.2|16901.2|16897.2|41
1651062600000|2022-04-27 12:30:00|16912.7|16908.7|16896.2|16892.2|16917.7|16913.7|16891.7|16887.7|67
1651062900000|2022-04-27 12:35:00|16897.7|16893.7|16905.2|16901.2|16912.2|16908.2|16893.2|16889.2|57
1651063200000|2022-04-27 12:40:00|16912.2|16908.2|16902.2|16898.2|16912.2|16908.2|16901.2|16897.2|24
1651063500000|2022-04-27 12:45:00|16903.7|16899.7|16891.2|16887.2|16903.7|16899.7|16891.2|16887.2|40
1651063800000|2022-04-27 12:50:00|16893.2|16889.2|16891.2|16887.2|16895.7|16891.7|16888.2|16884.2|97
1651064100000|2022-04-27 12:55:00|16897.2|16893.2|16895.7|16891.7|16902.2|16898.2|16892.2|16888.2|72
1651064400000|2022-04-27 13:00:00|16899.7|16895.7|16888.2|16884.2|16902.2|16898.2|16888.2|16884.2|54
1651064700000|2022-04-27 13:05:00|16887.7|16883.7|16879.7|16875.7|16888.2|16884.2|16873.7|16869.7|179
1651065000000|2022-04-27 13:10:00|16879.2|16875.2|16880.2|16876.2|16887.2|16883.2|16877.2|16873.2|191
1651065300000|2022-04-27 13:15:00|16878.7|16874.7|16892.2|16888.2|16894.2|16890.2|16877.2|16873.2|85
1651065600000|2022-04-27 13:20:00|16895.7|16891.7|16889.2|16885.2|16897.2|16893.2|16889.2|16885.2|68
1651065900000|2022-04-27 13:25:00|16891.2|16887.2|16888.7|16884.7|16895.2|16891.2|16882.2|16878.2|124
1651066200000|2022-04-27 13:30:00|16884.7|16880.7|16911.2|16907.2|16918.7|16914.7|16884.7|16880.7|207
1651066500000|2022-04-27 13:35:00|16911.7|16907.7|16912.2|16908.2|16923.7|16919.7|16899.7|16895.7|246
1651066800000|2022-04-27 13:40:00|16912.7|16908.7|16942.2|16938.2|16942.2|16938.2|16902.2|16898.2|373
1651067100000|2022-04-27 13:45:00|16940.7|16936.7|16954.2|16950.2|16966.7|16962.7|16940.7|16936.7|640
1651067400000|2022-04-27 13:50:00|16956.7|16952.7|16946.2|16942.2|16967.2|16963.2|16939.2|16935.2|258
1651067700000|2022-04-27 13:55:00|16945.7|16941.7|16939.7|16935.7|16948.2|16944.2|16934.2|16930.2|303
1651068000000|2022-04-27 14:00:00|16940.7|16936.7|16935.7|16931.7|16957.2|16953.2|16923.2|16919.2|362
1651068300000|2022-04-27 14:05:00|16936.7|16932.7|16936.7|16932.7|16947.2|16943.2|16934.7|16930.7|459
1651068600000|2022-04-27 14:10:00|16938.7|16934.7|16908.2|16904.2|16939.2|16935.2|16908.2|16904.2|853
1651068900000|2022-04-27 14:15:00|16907.7|16903.7|16890.2|16886.2|16909.2|16905.2|16886.7|16882.7|210
1651069200000|2022-04-27 14:20:00|16889.2|16885.2|16895.2|16891.2|16907.2|16903.2|16885.7|16881.7|135
1651069500000|2022-04-27 14:25:00|16896.2|16892.2|16875.7|16871.7|16903.7|16899.7|16875.7|16871.7|115
1651069800000|2022-04-27 14:30:00|16875.2|16871.2|16861.7|16857.7|16878.7|16874.7|16852.2|16848.2|441
1651070100000|2022-04-27 14:35:00|16863.7|16859.7|16890.7|16886.7|16892.2|16888.2|16863.7|16859.7|226
1651070400000|2022-04-27 14:40:00|16892.2|16888.2|16891.7|16887.7|16897.2|16893.2|16884.2|16880.2|75
1651070700000|2022-04-27 14:45:00|16895.2|16891.2|16904.2|16900.2|16908.7|16904.7|16888.7|16884.7|169
1651071000000|2022-04-27 14:50:00|16905.7|16901.7|16892.2|16888.2|16907.2|16903.2|16892.2|16888.2|93
1651071300000|2022-04-27 14:55:00|16893.2|16889.2|16888.7|16884.7|16901.2|16897.2|16887.2|16883.2|115
1651071600000|2022-04-27 15:00:00|16889.7|16885.7|16897.2|16893.2|16918.2|16914.2|16885.2|16881.2|213
1651071900000|2022-04-27 15:05:00|16895.2|16891.2|16900.7|16896.7|16912.7|16908.7|16884.2|16880.2|80
1651072200000|2022-04-27 15:10:00|16897.7|16893.7|16902.2|16898.2|16918.2|16914.2|16887.2|16883.2|95
1651072500000|2022-04-27 15:15:00|16907.2|16903.2|16916.7|16912.7|16917.2|16913.2|16897.2|16893.2|110
1651072800000|2022-04-27 15:20:00|16917.2|16913.2|16915.2|16911.2|16922.2|16918.2|16899.2|16895.2|87
1651073100000|2022-04-27 15:25:00|16912.2|16908.2|16923.7|16919.7|16924.7|16920.7|16910.2|16906.2|163
1651073400000|2022-04-27 15:30:00|16926.7|16922.7|16934.7|16930.7|16934.7|16930.7|16917.2|16913.2|212
1651073700000|2022-04-27 15:35:00|16933.7|16929.7|16927.7|16923.7|16935.7|16931.7|16923.7|16919.7|230
1651074000000|2022-04-27 15:40:00|16926.7|16922.7|16929.7|16925.7|16940.2|16936.2|16925.2|16921.2|178
1651074300000|2022-04-27 15:45:00|16930.2|16926.2|16925.7|16921.7|16934.2|16930.2|16918.7|16914.7|263
1651074600000|2022-04-27 15:50:00|16923.2|16919.2|16903.7|16899.7|16930.2|16926.2|16901.7|16897.7|152
1651074900000|2022-04-27 15:55:00|16907.2|16903.2|16917.7|16913.7|16917.7|16913.7|16905.7|16901.7|72
1651075200000|2022-04-27 16:00:00|16920.2|16916.2|16921.2|16917.2|16929.2|16925.2|16905.2|16901.2|120
1651075500000|2022-04-27 16:05:00|16920.7|16916.7|16945.7|16941.7|16945.7|16941.7|16920.7|16916.7|134
1651075800000|2022-04-27 16:10:00|16946.7|16942.7|16943.7|16939.7|16951.7|16947.7|16939.7|16935.7|87
1651076100000|2022-04-27 16:15:00|16942.2|16938.2|16940.2|16936.2|16953.7|16949.7|16939.7|16935.7|90
1651076400000|2022-04-27 16:20:00|16944.2|16940.2|16973.2|16969.2|16977.2|16973.2|16944.2|16940.2|221
1651076700000|2022-04-27 16:25:00|16972.7|16968.7|16969.7|16965.7|16978.7|16974.7|16968.7|16964.7|125
1651077000000|2022-04-27 16:30:00|16971.7|16967.7|16974.2|16970.2|16980.2|16976.2|16970.2|16966.2|83
1651077300000|2022-04-27 16:35:00|16977.7|16973.7|16967.7|16963.7|16979.2|16975.2|16964.7|16960.7|87
1651077600000|2022-04-27 16:40:00|16966.7|16962.7|16975.2|16971.2|16984.7|16980.7|16963.7|16959.7|95
1651077900000|2022-04-27 16:45:00|16973.7|16969.7|16967.2|16963.2|16977.2|16973.2|16962.2|16958.2|63
1651078200000|2022-04-27 16:50:00|16971.7|16967.7|16967.2|16963.2|16972.2|16968.2|16964.2|16960.2|35
1651078500000|2022-04-27 16:55:00|16968.7|16964.7|16969.7|16965.7|16970.7|16966.7|16963.7|16959.7|75
1651078800000|2022-04-27 17:00:00|16969.2|16965.2|16977.2|16973.2|16980.7|16976.7|16937.2|16933.2|172
1651079100000|2022-04-27 17:05:00|16972.2|16968.2|16956.2|16952.2|16977.2|16973.2|16953.2|16949.2|36
1651079400000|2022-04-27 17:10:00|16955.2|16951.2|16964.7|16960.7|16965.2|16961.2|16947.2|16943.2|123
1651079700000|2022-04-27 17:15:00|16964.2|16960.2|16945.7|16941.7|16964.2|16960.2|16942.2|16938.2|72
1651080000000|2022-04-27 17:20:00|16944.7|16940.7|16945.2|16941.2|16956.2|16952.2|16942.7|16938.7|74
1651080300000|2022-04-27 17:25:00|16949.7|16945.7|16956.7|16952.7|16961.7|16957.7|16924.2|16920.2|82
1651080600000|2022-04-27 17:30:00|16962.2|16958.2|16956.2|16952.2|16967.7|16963.7|16951.2|16947.2|32
1651080900000|2022-04-27 17:35:00|16962.2|16958.2|16947.2|16943.2|16974.2|16970.2|16945.7|16941.7|65
1651081200000|2022-04-27 17:40:00|16952.2|16948.2|16950.2|16946.2|16957.2|16953.2|16942.2|16938.2|37
1651081500000|2022-04-27 17:45:00|16952.2|16948.2|16970.2|16966.2|16970.2|16966.2|16944.7|16940.7|63
1651081800000|2022-04-27 17:50:00|16972.2|16968.2|16984.7|16980.7|16989.7|16985.7|16966.2|16962.2|191
1651082100000|2022-04-27 17:55:00|16984.2|16980.2|16985.2|16981.2|16985.2|16981.2|16971.7|16967.7|81
1651082400000|2022-04-27 18:00:00|16982.2|16978.2|16984.2|16980.2|16989.7|16985.7|16975.7|16971.7|47
1651082700000|2022-04-27 18:05:00|16979.2|16975.2|16988.2|16984.2|16994.2|16990.2|16979.2|16975.2|135
1651083000000|2022-04-27 18:10:00|16985.7|16981.7|16984.7|16980.7|16987.2|16983.2|16979.2|16975.2|79
1651083300000|2022-04-27 18:15:00|16980.2|16976.2|16974.7|16970.7|16982.7|16978.7|16967.2|16963.2|103
1651083600000|2022-04-27 18:20:00|16975.7|16971.7|16973.7|16969.7|16985.2|16981.2|16973.7|16969.7|134
1651083900000|2022-04-27 18:25:00|16972.2|16968.2|16972.7|16968.7|16977.7|16973.7|16964.7|16960.7|81
1651084200000|2022-04-27 18:30:00|16972.2|16968.2|16980.2|16976.2|16985.2|16981.2|16969.2|16965.2|106
1651084500000|2022-04-27 18:35:00|16980.7|16976.7|16979.7|16975.7|16980.7|16976.7|16947.7|16943.7|235
1651084800000|2022-04-27 18:40:00|16982.2|16978.2|16997.7|16993.7|17001.2|16997.2|16979.7|16975.7|299
1651085100000|2022-04-27 18:45:00|16996.7|16992.7|16986.7|16982.7|17003.7|16999.7|16981.7|16977.7|203
1651085400000|2022-04-27 18:50:00|16987.2|16983.2|16956.7|16952.7|16987.2|16983.2|16956.2|16952.2|133
1651085700000|2022-04-27 18:55:00|16956.2|16952.2|16941.2|16937.2|16957.2|16953.2|16934.2|16930.2|192
1651086000000|2022-04-27 19:00:00|16943.2|16939.2|16935.7|16931.7|16943.7|16939.7|16924.7|16920.7|97
1651086300000|2022-04-27 19:05:00|16934.7|16930.7|16938.7|16934.7|16943.7|16939.7|16929.2|16925.2|65
1651086600000|2022-04-27 19:10:00|16940.7|16936.7|16952.7|16948.7|16954.2|16950.2|16932.2|16928.2|83
1651086900000|2022-04-27 19:15:00|16950.2|16946.2|16940.7|16936.7|16958.7|16954.7|16933.7|16929.7|99
1651087200000|2022-04-27 19:20:00|16941.2|16937.2|16936.7|16932.7|16946.7|16942.7|16922.7|16918.7|60
1651087500000|2022-04-27 19:25:00|16937.2|16933.2|16941.2|16937.2|16953.7|16949.7|16937.2|16933.2|79
1651087800000|2022-04-27 19:30:00|16939.7|16935.7|16939.7|16935.7|16950.2|16946.2|16937.2|16933.2|66
1651088100000|2022-04-27 19:35:00|16937.2|16933.2|16928.2|16924.2|16948.7|16944.7|16923.2|16919.2|73
1651088400000|2022-04-27 19:40:00|16932.2|16928.2|16952.2|16948.2|16958.7|16954.7|16927.2|16923.2|106
1651088700000|2022-04-27 19:45:00|16952.7|16948.7|16934.7|16930.7|16961.2|16957.2|16931.7|16927.7|94
1651089000000|2022-04-27 19:50:00|16934.2|16930.2|16937.2|16933.2|16945.7|16941.7|16916.2|16912.2|202
1651089300000|2022-04-27 19:55:00|16942.2|16938.2|16915.2|16911.2|16952.7|16948.7|16914.2|16910.2|296
1651089600000|2022-04-27 20:00:00|16914.2|16910.2|16936.2|16932.2|16936.7|16932.7|16914.2|16910.2|63
1651089900000|2022-04-27 20:05:00|16937.2|16933.2|16937.2|16933.2|16967.2|16963.2|16937.2|16933.2|42
1651090200000|2022-04-27 20:10:00|16941.2|16937.2|16962.2|16958.2|16971.7|16967.7|16939.2|16935.2|55
1651090500000|2022-04-27 20:15:00|16966.2|16962.2|16963.7|16959.7|16972.2|16968.2|16963.7|16959.7|42
1651090800000|2022-04-27 20:20:00|16970.7|16966.7|16970.7|16966.7|16970.7|16966.7|16970.7|16966.7|2
1651091100000|2022-04-27 20:25:00|16972.2|16968.2|16967.2|16963.2|16972.2|16968.2|16967.2|16963.2|6
1651091400000|2022-04-27 20:30:00|16972.2|16968.2|16966.2|16962.2|16972.2|16968.2|16964.7|16960.7|6
1651091700000|2022-04-27 20:35:00|16972.2|16968.2|16972.2|16968.2|16972.2|16968.2|16972.2|16968.2|1
1651092000000|2022-04-27 20:40:00|16975.7|16971.7|16978.2|16974.2|16980.2|16976.2|16972.2|16968.2|23
1651092300000|2022-04-27 20:45:00|16975.2|16971.2|16978.7|16974.7|16984.7|16980.7|16969.2|16965.2|141
1651092600000|2022-04-27 20:50:00|16979.2|16975.2|16973.7|16969.7|16979.7|16975.7|16966.7|16962.7|140
1651092900000|2022-04-27 20:55:00|16974.7|16970.7|16974.7|16970.7|16975.2|16971.2|16970.2|16966.2|17
1651093200000|2022-04-27 21:00:00|16979.2|16975.2|16979.2|16975.2|16979.2|16975.2|16979.2|16975.2|2
1651093800000|2022-04-27 21:10:00|16986.2|16968.2|16986.3|16968.3|16986.3|16968.3|16986.2|16968.2|6439398
1651094100000|2022-04-27 21:15:00|16986|16968|16986.2|16968.2|16986.2|16968.2|16985|16967|0
1651094400000|2022-04-27 21:20:00|16986.4|16968.4|16987.6|16969.6|16987.8|16969.8|16985.6|16967.6|0
1651094700000|2022-04-27 21:25:00|16987.3|16969.3|16986.8|16968.8|16987.8|16969.8|16986.4|16968.4|0
1651095000000|2022-04-27 21:30:00|16986.2|16968.2|16987.6|16969.6|16987.8|16969.8|16985.7|16967.7|0
1651095300000|2022-04-27 21:35:00|16987.8|16969.8|16989.2|16971.2|16990.8|16972.8|16987.6|16969.6|0
1651095600000|2022-04-27 21:40:00|16989.4|16971.4|16989.3|16971.3|16989.6|16971.6|16986.4|16968.4|0
1651095900000|2022-04-27 21:45:00|16988.3|16970.3|16987.8|16969.8|16991.7|16973.7|16987.8|16969.8|0
1651096200000|2022-04-27 21:50:00|16989.2|16971.2|16992|16974|16992|16974|16988.6|16970.6|0
1651096500000|2022-04-27 21:55:00|16991.7|16973.7|16993.1|16975.1|16993.2|16975.2|16991.7|16973.7|0
1651096800000|2022-04-27 22:00:00|17001.8|16983.8|16998.3|16980.3|17005.4|16987.4|16996.2|16978.2|0
1651097100000|2022-04-27 22:05:00|16997.9|16979.9|16998.3|16980.3|17002.9|16984.9|16997.2|16979.2|0
1651097400000|2022-04-27 22:10:00|16997.9|16979.9|16989.4|16971.4|16998.3|16980.3|16985.9|16967.9|0
1651097700000|2022-04-27 22:15:00|16990.9|16972.9|16987.6|16969.6|16998.3|16980.3|16986.6|16968.6|0
1651098000000|2022-04-27 22:20:00|16988|16970|16990.5|16972.5|16991.6|16973.6|16987.3|16969.3|0
1651098300000|2022-04-27 22:25:00|16990.9|16972.9|16986.6|16968.6|16991.6|16973.6|16985.2|16967.2|0
1651098600000|2022-04-27 22:30:00|16987.3|16969.3|16989.4|16971.4|16992.3|16974.3|16983.8|16965.8|0
1651098900000|2022-04-27 22:35:00|16989.8|16971.8|16992.3|16974.3|16993|16975|16988|16970|0
1651099200000|2022-04-27 22:40:00|16991.6|16973.6|16988|16970|16991.6|16973.6|16988|16970|0
1651099500000|2022-04-27 22:45:00|16988.7|16970.7|16990.9|16972.9|16995.8|16977.8|16988.7|16970.7|0
1651099800000|2022-04-27 22:50:00|16990.5|16972.5|16993.3|16975.3|16995.1|16977.1|16989.4|16971.4|0
1651100100000|2022-04-27 22:55:00|16993.7|16975.7|16990.1|16972.1|16994.4|16976.4|16986.6|16968.6|0
1651100400000|2022-04-27 23:00:00|16990.9|16972.9|16982|16964|16992.3|16974.3|16981.6|16963.6|0
1651100700000|2022-04-27 23:05:00|16982.3|16964.3|16985.2|16967.2|16985.9|16967.9|16980.9|16962.9|0
1651101000000|2022-04-27 23:10:00|16984.5|16966.5|16987.3|16969.3|16988.7|16970.7|16984.5|16966.5|0
1651101300000|2022-04-27 23:15:00|16986.9|16968.9|16988|16970|16988.7|16970.7|16984.5|16966.5|0
1651101600000|2022-04-27 23:20:00|16987.3|16969.3|16990.9|16972.9|16992.3|16974.3|16987.3|16969.3|0
1651101900000|2022-04-27 23:25:00|16991.2|16973.2|16995.5|16977.5|16997.9|16979.9|16990.5|16972.5|0
1651102200000|2022-04-27 23:30:00|16995.8|16977.8|17002.9|16984.9|17002.9|16984.9|16992.3|16974.3|0
1651102500000|2022-04-27 23:35:00|17003.6|16985.6|16997.9|16979.9|17004.3|16986.3|16997.2|16979.2|0
1651102800000|2022-04-27 23:40:00|16997.6|16979.6|16987.3|16969.3|16997.6|16979.6|16987.3|16969.3|0
1651103100000|2022-04-27 23:45:00|16988|16970|16990.1|16972.1|16993|16975|16988|16970|0
1651103400000|2022-04-27 23:50:00|16990.9|16972.9|16990.1|16972.1|16992.6|16974.6|16988.7|16970.7|0
1651103700000|2022-04-27 23:55:00|16990.5|16972.5|16994.4|16976.4|16995.1|16977.1|16990.5|16972.5|0
1651104000000|2022-04-28 00:00:00|16993.7|16975.7|16984.5|16966.5|16993.7|16975.7|16983.8|16965.8|0
1651104300000|2022-04-28 00:05:00|16983.8|16965.8|16986.6|16968.6|16989.4|16971.4|16982.3|16964.3|0
1651104600000|2022-04-28 00:10:00|16986.2|16968.2|16986.6|16968.6|16988|16970|16985.2|16967.2|0
1651104900000|2022-04-28 00:15:00|16985.2|16967.2|16975.5|16957.5|16985.9|16967.9|16968.9|16950.9|0
1651105200000|2022-04-28 00:20:00|16973.7|16955.7|16968.3|16950.3|16973.7|16955.7|16963.8|16945.8|0
1651105500000|2022-04-28 00:25:00|16967.9|16949.9|16970.8|16952.8|16976.7|16958.7|16967|16949|0
1651105800000|2022-04-28 00:30:00|16970.6|16952.6|16972.1|16954.1|16975.2|16957.2|16960.6|16942.6|0
1651106100000|2022-04-28 00:35:00|16971.9|16953.9|16978.8|16960.8|16982.7|16964.7|16971.9|16953.9|0
1651106400000|2022-04-28 00:40:00|16978.6|16960.6|16984.6|16966.6|16988.6|16970.6|16978.4|16960.4|0
1651106700000|2022-04-28 00:45:00|16984.5|16966.5|16986.9|16968.9|16992.3|16974.3|16983.7|16965.7|0
1651107000000|2022-04-28 00:50:00|16987.2|16969.2|17001.2|16983.2|17001.2|16983.2|16986.9|16968.9|0
1651107300000|2022-04-28 00:55:00|17001.6|16983.6|16996.8|16978.8|17002.3|16984.3|16993.5|16975.5|0
1651107600000|2022-04-28 01:00:00|16979.2|16975.2|16987.2|16983.2|17013.2|17009.2|16973.7|16969.7|152
1651107900000|2022-04-28 01:05:00|16986.7|16982.7|16982.7|16978.7|16986.7|16982.7|16975.7|16971.7|163
1651108200000|2022-04-28 01:10:00|16981.7|16977.7|16979.7|16975.7|16982.7|16978.7|16976.2|16972.2|133
1651108500000|2022-04-28 01:15:00|16979.2|16975.2|16983.2|16979.2|16987.2|16983.2|16975.2|16971.2|64
1651108800000|2022-04-28 01:20:00|16982.2|16978.2|16973.7|16969.7|16982.7|16978.7|16968.2|16964.2|156
1651109100000|2022-04-28 01:25:00|16974.2|16970.2|16970.2|16966.2|16975.2|16971.2|16963.2|16959.2|85
1651109400000|2022-04-28 01:30:00|16969.2|16965.2|16961.7|16957.7|16982.2|16978.2|16956.7|16952.7|143
1651109700000|2022-04-28 01:35:00|16960.2|16956.2|16972.7|16968.7|16977.2|16973.2|16950.2|16946.2|178
1651110000000|2022-04-28 01:40:00|16978.7|16974.7|16980.7|16976.7|16983.2|16979.2|16974.2|16970.2|74
1651110300000|2022-04-28 01:45:00|16979.7|16975.7|16979.2|16975.2|16984.2|16980.2|16978.7|16974.7|19
1651110600000|2022-04-28 01:50:00|16985.2|16981.2|16991.2|16987.2|16993.7|16989.7|16985.2|16981.2|103
1651110900000|2022-04-28 01:55:00|16990.7|16986.7|16992.2|16988.2|16996.7|16992.7|16988.2|16984.2|147
1651111200000|2022-04-28 02:00:00|16993.2|16989.2|16991.2|16987.2|16996.7|16992.7|16988.2|16984.2|119
1651111500000|2022-04-28 02:05:00|16990.7|16986.7|16983.7|16979.7|16993.2|16989.2|16982.2|16978.2|98
1651111800000|2022-04-28 02:10:00|16986.2|16982.2|16986.7|16982.7|16986.7|16982.7|16982.7|16978.7|44
1651112100000|2022-04-28 02:15:00|16992.2|16988.2|16996.7|16992.7|17000.2|16996.2|16987.2|16983.2|53
1651112400000|2022-04-28 02:20:00|16994.2|16990.2|17000.7|16996.7|17000.7|16996.7|16991.7|16987.7|136
1651112700000|2022-04-28 02:25:00|17002.2|16998.2|16993.2|16989.2|17002.7|16998.7|16992.7|16988.7|109
1651113000000|2022-04-28 02:30:00|16994.7|16990.7|16992.7|16988.7|16998.7|16994.7|16989.7|16985.7|148
1651113300000|2022-04-28 02:35:00|16992.2|16988.2|16993.7|16989.7|16994.7|16990.7|16986.2|16982.2|50
1651113600000|2022-04-28 02:40:00|16995.2|16991.2|17012.2|17008.2|17013.7|17009.7|16995.2|16991.2|138
1651113900000|2022-04-28 02:45:00|17013.2|17009.2|17010.2|17006.2|17016.2|17012.2|17009.2|17005.2|80
1651114200000|2022-04-28 02:50:00|17009.2|17005.2|17004.2|17000.2|17012.2|17008.2|17002.7|16998.7|54
1651114500000|2022-04-28 02:55:00|17006.2|17002.2|17004.2|17000.2|17007.7|17003.7|17002.2|16998.2|62
1651114800000|2022-04-28 03:00:00|17007.2|17003.2|17002.2|16998.2|17008.2|17004.2|17000.2|16996.2|40
1651115100000|2022-04-28 03:05:00|17002.7|16998.7|17009.2|17005.2|17010.2|17006.2|16999.7|16995.7|35
1651115400000|2022-04-28 03:10:00|17009.7|17005.7|17013.2|17009.2|17014.7|17010.7|17006.7|17002.7|88
1651115700000|2022-04-28 03:15:00|17013.7|17009.7|16991.2|16987.2|17016.7|17012.7|16989.2|16985.2|122
1651116000000|2022-04-28 03:20:00|16993.7|16989.7|16995.2|16991.2|16996.2|16992.2|16988.2|16984.2|192
1651116300000|2022-04-28 03:25:00|16996.7|16992.7|16997.7|16993.7|17001.7|16997.7|16995.2|16991.2|110
1651116600000|2022-04-28 03:30:00|16998.2|16994.2|17017.2|17013.2|17021.2|17017.2|16994.2|16990.2|476
1651116900000|2022-04-28 03:35:00|17016.2|17012.2|17038.7|17034.7|17042.7|17038.7|17016.2|17012.2|461
1651117200000|2022-04-28 03:40:00|17040.2|17036.2|17043.2|17039.2|17043.7|17039.7|17032.7|17028.7|287
1651117500000|2022-04-28 03:45:00|17041.7|17037.7|17046.2|17042.2|17050.7|17046.7|17018.7|17014.7|3233
1651117800000|2022-04-28 03:50:00|17046.7|17042.7|17033.2|17029.2|17051.2|17047.2|17028.2|17024.2|1494
1651118100000|2022-04-28 03:55:00|17031.7|17027.7|17054.7|17050.7|17055.7|17051.7|17027.7|17023.7|1479
1651118400000|2022-04-28 04:00:00|17054.2|17050.2|17043.2|17039.2|17060.2|17056.2|17041.7|17037.7|919
1651118700000|2022-04-28 04:05:00|17042.2|17038.2|17040.2|17036.2|17050.2|17046.2|17036.2|17032.2|766
1651119000000|2022-04-28 04:10:00|17038.7|17034.7|17043.7|17039.7|17050.2|17046.2|17033.7|17029.7|521
1651119300000|2022-04-28 04:15:00|17043.2|17039.2|17028.7|17024.7|17043.2|17039.2|17023.7|17019.7|602
1651119600000|2022-04-28 04:20:00|17029.2|17025.2|17025.7|17021.7|17037.2|17033.2|17024.7|17020.7|561
1651119900000|2022-04-28 04:25:00|17025.2|17021.2|17039.2|17035.2|17040.7|17036.7|17022.2|17018.2|469
1651120200000|2022-04-28 04:30:00|17039.7|17035.7|17042.7|17038.7|17047.7|17043.7|17038.7|17034.7|504
1651120500000|2022-04-28 04:35:00|17039.7|17035.7|17049.2|17045.2|17050.7|17046.7|17037.7|17033.7|385
1651120800000|2022-04-28 04:40:00|17048.2|17044.2|17044.7|17040.7|17048.7|17044.7|17036.2|17032.2|458
1651121100000|2022-04-28 04:45:00|17044.2|17040.2|17045.5|17041.5|17050.7|17046.7|17040.2|17036.2|408
1651121400000|2022-04-28 04:50:00|17045.7|17041.7|17046|17042|17052.2|17048.2|17043.7|17039.7|289
1651121700000|2022-04-28 04:55:00|17046.2|17042.2|17039.5|17035.5|17048.5|17044.5|17036.7|17032.7|236
1651122000000|2022-04-28 05:00:00|17039.2|17035.2|17022.2|17018.2|17039.2|17035.2|17019.5|17015.5|690
1651122300000|2022-04-28 05:05:00|17022.5|17018.5|17028|17024|17034.2|17030.2|17021.7|17017.7|477
1651122600000|2022-04-28 05:10:00|17027.7|17023.7|17014.2|17010.2|17028.5|17024.5|17008.5|17004.5|812
1651122900000|2022-04-28 05:15:00|17014|17010|17012|17008|17020.2|17016.2|17001|16997|932
1651123200000|2022-04-28 05:20:00|17011.7|17007.7|17028.2|17024.2|17028.5|17024.5|17009.5|17005.5|370
1651123500000|2022-04-28 05:25:00|17028.5|17024.5|17036.5|17032.5|17042|17038|17026|17022|347
1651123800000|2022-04-28 05:30:00|17036.7|17032.7|17036.2|17032.2|17039.2|17035.2|17026|17022|396
1651124100000|2022-04-28 05:35:00|17036|17032|17037.2|17033.2|17043.5|17039.5|17033|17029|436
1651124400000|2022-04-28 05:40:00|17037.5|17033.5|17032|17028|17037.7|17033.7|17025|17021|387
1651124700000|2022-04-28 05:45:00|17031.7|17027.7|17047.7|17043.7|17049.2|17045.2|17027|17023|457
1651125000000|2022-04-28 05:50:00|17048.2|17044.2|17052|17048|17052.5|17048.5|17044.2|17040.2|575
1651125300000|2022-04-28 05:55:00|17051.7|17047.7|17068|17064|17069.5|17065.5|17051.5|17047.5|595
1651125600000|2022-04-28 06:00:00|17067.5|17063.5|17076|17072|17078|17074|17065|17061|1172
1651125900000|2022-04-28 06:05:00|17076.2|17072.2|17075.2|17071.2|17083|17079|17065.7|17061.7|938
1651126200000|2022-04-28 06:10:00|17075|17071|17078.2|17074.2|17079.2|17075.2|17067.7|17063.7|794
1651126500000|2022-04-28 06:15:00|17078.5|17074.5|17101|17097|17101.2|17097.2|17077.7|17073.7|819
1651126800000|2022-04-28 06:20:00|17100.7|17096.7|17098|17094|17105.2|17101.2|17095.2|17091.2|781
1651127100000|2022-04-28 06:25:00|17097.7|17093.7|17098|17094|17104.2|17100.2|17095.7|17091.7|1470
1651127400000|2022-04-28 06:30:00|17098.2|17094.2|17111|17107|17112.2|17108.2|17097|17093|957
1651127700000|2022-04-28 06:35:00|17111.2|17107.2|17111|17107|17116.5|17112.5|17105.5|17101.5|662
1651128000000|2022-04-28 06:40:00|17111.2|17107.2|17104.2|17100.2|17112.5|17108.5|17097.5|17093.5|409
1651128300000|2022-04-28 06:45:00|17103.7|17099.7|17117.7|17113.7|17120.2|17116.2|17099.7|17095.7|570
1651128600000|2022-04-28 06:50:00|17118|17114|17113|17109|17123.7|17119.7|17112.2|17108.2|862
1651128900000|2022-04-28 06:55:00|17113.2|17109.2|17122.2|17118.2|17122.2|17118.2|17106.5|17102.5|442
1651129200000|2022-04-28 07:00:00|17122|17118|17138|17134|17138.5|17134.5|17115|17111|1309
1651129500000|2022-04-28 07:05:00|17139|17135|17142|17138|17142.7|17138.7|17124.5|17120.5|703
1651129800000|2022-04-28 07:10:00|17142.7|17138.7|17139|17135|17148.5|17144.5|17133|17129|1132
1651130100000|2022-04-28 07:15:00|17139.5|17135.5|17141.5|17137.5|17142.7|17138.7|17132.5|17128.5|1390
1651130400000|2022-04-28 07:20:00|17141.2|17137.2|17152.2|17148.2|17154.2|17150.2|17139|17135|1491
1651130700000|2022-04-28 07:25:00|17152.5|17148.5|17161.2|17157.2|17161.5|17157.5|17147.5|17143.5|1079
1651131000000|2022-04-28 07:30:00|17161|17157|17172.2|17168.2|17176|17172|17159|17155|1100
1651131300000|2022-04-28 07:35:00|17172.5|17168.5|17191.5|17187.5|17192.2|17188.2|17171.2|17167.2|1012
1651131600000|2022-04-28 07:40:00|17191.7|17187.7|17190|17186|17193|17189|17176|17172|1152
1651131900000|2022-04-28 07:45:00|17190.5|17186.5|17184.5|17180.5|17190.5|17186.5|17173|17169|853
1651132200000|2022-04-28 07:50:00|17184.2|17180.2|17173.5|17169.5|17187.2|17183.2|17169.5|17165.5|727
1651132500000|2022-04-28 07:55:00|17173.2|17169.2|17170.7|17166.7|17179|17175|17167|17163|598
1651132800000|2022-04-28 08:00:00|17171.5|17167.5|17173.2|17169.2|17189.7|17185.7|17167|17163|719
1651133100000|2022-04-28 08:05:00|17173.7|17169.7|17187.7|17183.7|17191.7|17187.7|17173.2|17169.2|676
1651133400000|2022-04-28 08:10:00|17187.5|17183.5|17202.7|17198.7|17206.2|17202.2|17181.7|17177.7|560
1651133700000|2022-04-28 08:15:00|17202.5|17198.5|17201|17197|17210.2|17206.2|17197.2|17193.2|551
1651134000000|2022-04-28 08:20:00|17201.2|17197.2|17196.7|17192.7|17206|17202|17192.7|17188.7|369
1651134300000|2022-04-28 08:25:00|17197|17193|17216.2|17212.2|17221.2|17217.2|17196.2|17192.2|542
1651134600000|2022-04-28 08:30:00|17216|17212|17213.7|17209.7|17223.7|17219.7|17212|17208|553
1651134900000|2022-04-28 08:35:00|17214.2|17210.2|17222.2|17218.2|17229.5|17225.5|17212.7|17208.7|619
1651135200000|2022-04-28 08:40:00|17222|17218|17231.2|17227.2|17238.7|17234.7|17221|17217|1726
1651135500000|2022-04-28 08:45:00|17231|17227|17220.5|17216.5|17237.2|17233.2|17220.5|17216.5|514
1651135800000|2022-04-28 08:50:00|17220.7|17216.7|17227.2|17223.2|17230.7|17226.7|17209|17205|387
1651136100000|2022-04-28 08:55:00|17226.7|17222.7|17235.5|17231.5|17235.7|17231.7|17214.7|17210.7|280
1651136400000|2022-04-28 09:00:00|17235.2|17231.2|17227.7|17223.7|17241.7|17237.7|17219.2|17215.2|742
1651136700000|2022-04-28 09:05:00|17228|17224|17234.5|17230.5|17240.7|17236.7|17227.7|17223.7|893
1651137000000|2022-04-28 09:10:00|17234.7|17230.7|17232.5|17228.5|17236|17232|17224.5|17220.5|483
1651137300000|2022-04-28 09:15:00|17232.7|17228.7|17237.5|17233.5|17239.2|17235.2|17230.2|17226.2|503
1651137600000|2022-04-28 09:20:00|17236|17232|17240|17236|17248.2|17244.2|17234|17230|1153
1651137900000|2022-04-28 09:25:00|17240.2|17236.2|17216.7|17212.7|17241.2|17237.2|17211|17207|1127
1651138200000|2022-04-28 09:30:00|17217|17213|17197.7|17193.7|17219.5|17215.5|17192.2|17188.2|2180
1651138500000|2022-04-28 09:35:00|17197.2|17193.2|17165.5|17161.5|17202.5|17198.5|17163.2|17159.2|2353
1651138800000|2022-04-28 09:40:00|17165.7|17161.7|17140.5|17136.5|17176.5|17172.5|17137.2|17133.2|2281
1651139100000|2022-04-28 09:45:00|17139.2|17135.2|17172.2|17168.2|17175|17171|17132.5|17128.5|2702
1651139400000|2022-04-28 09:50:00|17172|17168|17140.2|17136.2|17172|17168|17140|17136|2408
1651139700000|2022-04-28 09:55:00|17140.5|17136.5|17156|17152|17158.5|17154.5|17139.5|17135.5|2904
1651140000000|2022-04-28 10:00:00|17157|17153|17157.5|17153.5|17160|17156|17151|17147|371
1651140300000|2022-04-28 10:05:00|17157.2|17153.2|17150.5|17146.5|17163.5|17159.5|17147.2|17143.2|375
1651140600000|2022-04-28 10:10:00|17157.7|17139.7|17150.9|17132.9|17158.4|17140.4|17150.3|17132.3|10216638
1651140900000|2022-04-28 10:15:00|17150.6|17132.6|17137.6|17119.6|17150.6|17132.6|17137.3|17119.3|0
1651141200000|2022-04-28 10:20:00|17136.9|17118.9|17141.4|17123.4|17145|17127|17134|17116|0
1651141500000|2022-04-28 10:25:00|17141.1|17123.1|17134.3|17116.3|17141.4|17123.4|17130|17112|0
1651141800000|2022-04-28 10:30:00|17134.6|17116.6|17139.5|17121.5|17141.4|17123.4|17129.4|17111.4|0
1651142100000|2022-04-28 10:35:00|17140.1|17122.1|17138.2|17120.2|17143.4|17125.4|17132.3|17114.3|0
1651142400000|2022-04-28 10:40:00|17136.7|17132.7|17141|17137|17145.2|17141.2|17132.5|17128.5|193
1651142700000|2022-04-28 10:45:00|17140.7|17136.7|17131.5|17127.5|17141.5|17137.5|17130.5|17126.5|146
1651143000000|2022-04-28 10:50:00|17132.2|17128.2|17131|17127|17139|17135|17130.2|17126.2|73
1651143300000|2022-04-28 10:55:00|17131.2|17127.2|17133.5|17129.5|17138.5|17134.5|17130.2|17126.2|102
1651143600000|2022-04-28 11:00:00|17133|17129|17140.2|17136.2|17140.7|17136.7|17131.7|17127.7|65
1651143900000|2022-04-28 11:05:00|17140.5|17136.5|17153.5|17149.5|17157.2|17153.2|17139|17135|253
1651144200000|2022-04-28 11:10:00|17153.7|17149.7|17147.5|17143.5|17157.2|17153.2|17146.5|17142.5|132
1651144500000|2022-04-28 11:15:00|17148.7|17144.7|17146.7|17142.7|17151.2|17147.2|17145.2|17141.2|41
1651144800000|2022-04-28 11:20:00|17147.2|17143.2|17155.2|17151.2|17159.2|17155.2|17146.7|17142.7|99
1651145100000|2022-04-28 11:25:00|17153.2|17149.2|17151.7|17147.7|17154.7|17150.7|17149.2|17145.2|33
1651145400000|2022-04-28 11:30:00|17150.2|17146.2|17146.7|17142.7|17150.2|17146.2|17146.7|17142.7|10
1651145700000|2022-04-28 11:35:00|17147.2|17143.2|17148.7|17144.7|17148.7|17144.7|17145.2|17141.2|12
1651146000000|2022-04-28 11:40:00|17147.7|17143.7|17146.2|17142.2|17149.7|17145.7|17142.7|17138.7|25
1651146300000|2022-04-28 11:45:00|17143.7|17139.7|17146.7|17142.7|17150.7|17146.7|17143.7|17139.7|48
1651146600000|2022-04-28 11:50:00|17146.2|17142.2|17141.7|17137.7|17147.7|17143.7|17138.2|17134.2|100
1651146900000|2022-04-28 11:55:00|17140.7|17136.7|17135.2|17131.2|17140.7|17136.7|17126.2|17122.2|81
1651147200000|2022-04-28 12:00:00|17136.7|17132.7|17138.2|17134.2|17144.7|17140.7|17135.2|17131.2|60
1651147500000|2022-04-28 12:05:00|17138.7|17134.7|17133.7|17129.7|17138.7|17134.7|17131.2|17127.2|82
1651147800000|2022-04-28 12:10:00|17132.7|17128.7|17122.7|17118.7|17132.7|17128.7|17122.2|17118.2|45
1651148100000|2022-04-28 12:15:00|17121.7|17117.7|17124.2|17120.2|17128.2|17124.2|17121.2|17117.2|56
1651148400000|2022-04-28 12:20:00|17122.7|17118.7|17135.2|17131.2|17136.2|17132.2|17121.2|17117.2|67
1651148700000|2022-04-28 12:25:00|17135.7|17131.7|17122.7|17118.7|17135.7|17131.7|17122.7|17118.7|35
1651149000000|2022-04-28 12:30:00|17123.2|17119.2|17128.2|17124.2|17143.7|17139.7|17120.7|17116.7|79
1651149300000|2022-04-28 12:35:00|17131.7|17127.7|17150.2|17146.2|17150.2|17146.2|17116.7|17112.7|81
1651149600000|2022-04-28 12:40:00|17147.7|17143.7|17144.7|17140.7|17151.7|17147.7|17140.7|17136.7|65
1651149900000|2022-04-28 12:45:00|17139.7|17135.7|17123.7|17119.7|17139.7|17135.7|17123.7|17119.7|20
1651150200000|2022-04-28 12:50:00|17124.7|17120.7|17117.7|17113.7|17127.2|17123.2|17112.7|17108.7|122
1651150500000|2022-04-28 12:55:00|17118.7|17114.7|17111.2|17107.2|17119.2|17115.2|17109.7|17105.7|125
1651150800000|2022-04-28 13:00:00|17110.7|17106.7|17114.2|17110.2|17122.2|17118.2|17106.2|17102.2|100
1651151100000|2022-04-28 13:05:00|17114.7|17110.7|17121.7|17117.7|17125.2|17121.2|17114.7|17110.7|99
1651151400000|2022-04-28 13:10:00|17119.7|17115.7|17112.2|17108.2|17121.7|17117.7|17112.2|17108.2|96
1651151700000|2022-04-28 13:15:00|17112.7|17108.7|17121.2|17117.2|17133.7|17129.7|17112.7|17108.7|186
1651152000000|2022-04-28 13:20:00|17122.2|17118.2|17112.7|17108.7|17122.7|17118.7|17109.2|17105.2|85
1651152300000|2022-04-28 13:25:00|17113.2|17109.2|17111.7|17107.7|17114.2|17110.2|17107.2|17103.2|75
1651152600000|2022-04-28 13:30:00|17112.2|17108.2|17070.2|17066.2|17120.2|17116.2|17066.7|17062.7|1119
1651152900000|2022-04-28 13:35:00|17072.2|17068.2|17072.7|17068.7|17082.7|17078.7|17057.7|17053.7|983
1651153200000|2022-04-28 13:40:00|17072.2|17068.2|17068.7|17064.7|17090.2|17086.2|17063.2|17059.2|375
1651153500000|2022-04-28 13:45:00|17067.2|17063.2|17068.2|17064.2|17085.2|17081.2|17065.7|17061.7|221
1651153800000|2022-04-28 13:50:00|17068.7|17064.7|17061.7|17057.7|17075.2|17071.2|17052.2|17048.2|558
1651154100000|2022-04-28 13:55:00|17062.7|17058.7|17067.7|17063.7|17070.7|17066.7|17051.2|17047.2|462
1651154400000|2022-04-28 14:00:00|17067.2|17063.2|17041.7|17037.7|17067.2|17063.2|17039.2|17035.2|405
1651154700000|2022-04-28 14:05:00|17040.7|17036.7|17054.2|17050.2|17063.7|17059.7|17031.7|17027.7|299
1651155000000|2022-04-28 14:10:00|17054.7|17050.7|17060.2|17056.2|17069.7|17065.7|17050.2|17046.2|392
1651155300000|2022-04-28 14:15:00|17057.2|17053.2|17076.2|17072.2|17076.2|17072.2|17047.2|17043.2|178
1651155600000|2022-04-28 14:20:00|17074.7|17070.7|17063.2|17059.2|17081.2|17077.2|17063.2|17059.2|167
1651155900000|2022-04-28 14:25:00|17065.7|17061.7|17042.2|17038.2|17065.7|17061.7|17040.2|17036.2|246
1651156200000|2022-04-28 14:30:00|17041.7|17037.7|17024.7|17020.7|17045.7|17041.7|17021.2|17017.2|448
1651156500000|2022-04-28 14:35:00|17025.2|17021.2|17036.7|17032.7|17039.7|17035.7|17023.7|17019.7|382
1651156800000|2022-04-28 14:40:00|17032.7|17028.7|17039.7|17035.7|17039.7|17035.7|17028.7|17024.7|702
1651157100000|2022-04-28 14:45:00|17039.2|17035.2|17042.7|17038.7|17051.7|17047.7|17036.2|17032.2|204
1651157400000|2022-04-28 14:50:00|17044.7|17040.7|17051.7|17047.7|17057.2|17053.2|17037.2|17033.2|94
1651157700000|2022-04-28 14:55:00|17053.2|17049.2|17065.2|17061.2|17076.7|17072.7|17052.7|17048.7|259
1651158000000|2022-04-28 15:00:00|17065.7|17061.7|17071.7|17067.7|17076.7|17072.7|17061.2|17057.2|173
1651158300000|2022-04-28 15:05:00|17073.2|17069.2|17091.7|17087.7|17097.7|17093.7|17068.7|17064.7|354
1651158600000|2022-04-28 15:10:00|17091.2|17087.2|17087.7|17083.7|17091.2|17087.2|17084.2|17080.2|111
1651158900000|2022-04-28 15:15:00|17091.7|17087.7|17102.7|17098.7|17102.7|17098.7|17081.2|17077.2|247
1651159200000|2022-04-28 15:20:00|17101.7|17097.7|17093.7|17089.7|17101.7|17097.7|17089.2|17085.2|216
1651159500000|2022-04-28 15:25:00|17095.2|17091.2|17101.7|17097.7|17106.2|17102.2|17095.2|17091.2|223
1651159800000|2022-04-28 15:30:00|17102.7|17098.7|17101.7|17097.7|17109.2|17105.2|17091.7|17087.7|174
1651160100000|2022-04-28 15:35:00|17102.2|17098.2|17092.2|17088.2|17106.2|17102.2|17092.2|17088.2|161
1651160400000|2022-04-28 15:40:00|17094.2|17090.2|17093.7|17089.7|17097.7|17093.7|17089.2|17085.2|69
1651160700000|2022-04-28 15:45:00|17096.2|17092.2|17090.2|17086.2|17096.2|17092.2|17080.2|17076.2|184
1651161000000|2022-04-28 15:50:00|17090.7|17086.7|17097.7|17093.7|17107.2|17103.2|17085.2|17081.2|200
1651161300000|2022-04-28 15:55:00|17096.2|17092.2|17095.7|17091.7|17097.2|17093.2|17088.7|17084.7|86
1651161600000|2022-04-28 16:00:00|17096.7|17092.7|17103.2|17099.2|17103.2|17099.2|17085.7|17081.7|128
1651161900000|2022-04-28 16:05:00|17100.7|17096.7|17091.7|17087.7|17101.2|17097.2|17087.2|17083.2|79
1651162200000|2022-04-28 16:10:00|17092.2|17088.2|17105.7|17101.7|17107.2|17103.2|17091.7|17087.7|59
1651162500000|2022-04-28 16:15:00|17105.2|17101.2|17118.2|17114.2|17122.7|17118.7|17104.2|17100.2|206
1651162800000|2022-04-28 16:20:00|17119.2|17115.2|17125.2|17121.2|17128.7|17124.7|17118.2|17114.2|164
1651163100000|2022-04-28 16:25:00|17124.2|17120.2|17135.7|17131.7|17136.7|17132.7|17124.2|17120.2|456
1651163400000|2022-04-28 16:30:00|17139.7|17135.7|17143.7|17139.7|17144.7|17140.7|17135.2|17131.2|352
1651163700000|2022-04-28 16:35:00|17142.7|17138.7|17152.2|17148.2|17156.2|17152.2|17142.7|17138.7|284
1651164000000|2022-04-28 16:40:00|17153.7|17149.7|17160.7|17156.7|17161.2|17157.2|17151.7|17147.7|241
1651164300000|2022-04-28 16:45:00|17159.2|17155.2|17176.2|17172.2|17186.7|17182.7|17159.2|17155.2|446
1651164600000|2022-04-28 16:50:00|17179.2|17175.2|17174.7|17170.7|17179.2|17175.2|17164.2|17160.2|224
1651164900000|2022-04-28 16:55:00|17173.2|17169.2|17176.2|17172.2|17178.2|17174.2|17167.2|17163.2|108
1651165200000|2022-04-28 17:00:00|17175.7|17171.7|17184.7|17180.7|17187.2|17183.2|17171.7|17167.7|120
1651165500000|2022-04-28 17:05:00|17182.7|17178.7|17187.2|17183.2|17189.7|17185.7|17172.2|17168.2|196
1651165800000|2022-04-28 17:10:00|17188.2|17184.2|17208.7|17204.7|17212.2|17208.2|17188.2|17184.2|266
1651166100000|2022-04-28 17:15:00|17207.7|17203.7|17205.2|17201.2|17207.7|17203.7|17189.7|17185.7|168
1651166400000|2022-04-28 17:20:00|17204.7|17200.7|17196.7|17192.7|17204.7|17200.7|17188.7|17184.7|111
1651166700000|2022-04-28 17:25:00|17195.7|17191.7|17201.7|17197.7|17203.2|17199.2|17193.7|17189.7|104
1651167000000|2022-04-28 17:30:00|17200.7|17196.7|17199.7|17195.7|17205.2|17201.2|17191.7|17187.7|88
1651167300000|2022-04-28 17:35:00|17200.2|17196.2|17209.7|17205.7|17210.7|17206.7|17193.2|17189.2|199
1651167600000|2022-04-28 17:40:00|17209.2|17205.2|17200.2|17196.2|17212.2|17208.2|17188.7|17184.7|214
1651167900000|2022-04-28 17:45:00|17198.2|17194.2|17203.2|17199.2|17204.2|17200.2|17192.2|17188.2|61
1651168200000|2022-04-28 17:50:00|17200.2|17196.2|17188.2|17184.2|17203.2|17199.2|17186.7|17182.7|89
1651168500000|2022-04-28 17:55:00|17189.7|17185.7|17200.2|17196.2|17200.2|17196.2|17184.7|17180.7|92
1651168800000|2022-04-28 18:00:00|17198.2|17194.2|17195.2|17191.2|17199.7|17195.7|17190.2|17186.2|111
1651169100000|2022-04-28 18:05:00|17196.2|17192.2|17193.7|17189.7|17197.7|17193.7|17189.7|17185.7|127
1651169400000|2022-04-28 18:10:00|17194.7|17190.7|17188.2|17184.2|17201.2|17197.2|17187.7|17183.7|105
1651169700000|2022-04-28 18:15:00|17189.2|17185.2|17194.2|17190.2|17195.7|17191.7|17182.7|17178.7|159
1651170000000|2022-04-28 18:20:00|17196.2|17192.2|17201.2|17197.2|17202.7|17198.7|17186.7|17182.7|68
1651170300000|2022-04-28 18:25:00|17202.7|17198.7|17196.7|17192.7|17203.7|17199.7|17193.7|17189.7|96
1651170600000|2022-04-28 18:30:00|17197.7|17193.7|17198.7|17194.7|17205.7|17201.7|17192.2|17188.2|49
1651170900000|2022-04-28 18:35:00|17198.2|17194.2|17197.7|17193.7|17200.7|17196.7|17193.2|17189.2|73
1651171200000|2022-04-28 18:40:00|17197.2|17193.2|17204.7|17200.7|17204.7|17200.7|17196.7|17192.7|88
1651171500000|2022-04-28 18:45:00|17202.7|17198.7|17212.2|17208.2|17212.7|17208.7|17201.7|17197.7|71
1651171800000|2022-04-28 18:50:00|17212.7|17208.7|17211.7|17207.7|17227.2|17223.2|17211.7|17207.7|183
1651172100000|2022-04-28 18:55:00|17206.7|17202.7|17207.7|17203.7|17213.7|17209.7|17206.7|17202.7|88
1651172400000|2022-04-28 19:00:00|17205.7|17201.7|17210.2|17206.2|17217.7|17213.7|17202.7|17198.7|83
1651172700000|2022-04-28 19:05:00|17213.7|17209.7|17217.7|17213.7|17220.7|17216.7|17213.7|17209.7|32
1651173000000|2022-04-28 19:10:00|17216.7|17212.7|17214.2|17210.2|17216.7|17212.7|17207.2|17203.2|42
1651173300000|2022-04-28 19:15:00|17211.7|17207.7|17218.2|17214.2|17219.7|17215.7|17207.2|17203.2|63
1651173600000|2022-04-28 19:20:00|17219.2|17215.2|17225.2|17221.2|17226.2|17222.2|17211.2|17207.2|66
1651173900000|2022-04-28 19:25:00|17226.2|17222.2|17203.2|17199.2|17226.2|17222.2|17203.2|17199.2|87
1651174200000|2022-04-28 19:30:00|17205.7|17201.7|17193.7|17189.7|17207.2|17203.2|17190.2|17186.2|252
1651174500000|2022-04-28 19:35:00|17196.2|17192.2|17199.2|17195.2|17204.7|17200.7|17191.2|17187.2|145
1651174800000|2022-04-28 19:40:00|17198.7|17194.7|17192.2|17188.2|17202.7|17198.7|17190.7|17186.7|48
1651175100000|2022-04-28 19:45:00|17193.7|17189.7|17185.2|17181.2|17202.2|17198.2|17179.7|17175.7|300
1651175400000|2022-04-28 19:50:00|17184.7|17180.7|17191.7|17187.7|17194.2|17190.2|17175.7|17171.7|342
1651175700000|2022-04-28 19:55:00|17189.7|17185.7|17215.7|17211.7|17215.7|17211.7|17178.7|17174.7|313
1651176000000|2022-04-28 20:00:00|17216.7|17212.7|17175.2|17171.2|17216.7|17212.7|17165.7|17161.7|292
1651176300000|2022-04-28 20:05:00|17171.2|17167.2|17161.7|17157.7|17180.2|17176.2|17161.7|17157.7|35
1651176600000|2022-04-28 20:10:00|17164.7|17160.7|17162.2|17158.2|17167.7|17163.7|17160.2|17156.2|41
1651176900000|2022-04-28 20:15:00|17163.7|17159.7|17166.7|17162.7|17168.7|17164.7|17162.2|17158.2|28
1651177200000|2022-04-28 20:20:00|17165.7|17161.7|17173.7|17169.7|17177.7|17173.7|17165.2|17161.2|40
1651177500000|2022-04-28 20:25:00|17174.2|17170.2|17172.2|17168.2|17174.2|17170.2|17168.2|17164.2|24
1651177800000|2022-04-28 20:30:00|17176.2|17172.2|17193.2|17189.2|17207.2|17203.2|17176.2|17172.2|320
1651178100000|2022-04-28 20:35:00|17193.7|17189.7|17187.2|17183.2|17198.7|17194.7|17184.7|17180.7|87
1651178400000|2022-04-28 20:40:00|17188.2|17184.2|17187.7|17183.7|17188.2|17184.2|17180.7|17176.7|49
1651178700000|2022-04-28 20:45:00|17183.7|17179.7|17175.2|17171.2|17186.2|17182.2|17175.2|17171.2|145
1651179000000|2022-04-28 20:50:00|17176.7|17172.7|17178.2|17174.2|17178.2|17174.2|17176.2|17172.2|7
1651179300000|2022-04-28 20:55:00|17181.7|17177.7|17173.2|17169.2|17181.7|17177.7|17173.2|17169.2|10
1651180200000|2022-04-28 21:10:00|17177.3|17159.3|17177.4|17159.4|17177.4|17159.4|17177.3|17159.3|10285138
1651180500000|2022-04-28 21:15:00|17177.3|17159.3|17176.1|17158.1|17181.1|17163.1|17173.2|17155.2|0
1651180800000|2022-04-28 21:20:00|17173.1|17155.1|17147.3|17129.3|17176.7|17158.7|17138|17120|0
1651181100000|2022-04-28 21:25:00|17147.9|17129.9|17155.2|17137.2|17160.8|17142.8|17143.3|17125.3|0
1651181400000|2022-04-28 21:30:00|17155.3|17137.3|17154.8|17136.8|17157.9|17139.9|17150.4|17132.4|0
1651181700000|2022-04-28 21:35:00|17155.2|17137.2|17156.5|17138.5|17156.5|17138.5|17150.1|17132.1|0
1651182000000|2022-04-28 21:40:00|17156.6|17138.6|17156.1|17138.1|17166.2|17148.2|17156.1|17138.1|0
1651182300000|2022-04-28 21:45:00|17155.1|17137.1|17172.4|17154.4|17174|17156|17155.1|17137.1|0
1651182600000|2022-04-28 21:50:00|17172.3|17154.3|17174.5|17156.5|17177.5|17159.5|17170.6|17152.6|0
1651182900000|2022-04-28 21:55:00|17174.2|17156.2|17175.5|17157.5|17181.6|17163.6|17173.5|17155.5|0
1651183200000|2022-04-28 22:00:00|17165.1|17147.1|17170.9|17152.9|17172.6|17154.6|17138.1|17120.1|0
1651183500000|2022-04-28 22:05:00|17170.2|17152.2|17173|17155|17178.2|17160.2|17168.7|17150.7|0
1651183800000|2022-04-28 22:10:00|17173.3|17155.3|17176.8|17158.8|17182.1|17164.1|17166.3|17148.3|0
1651184100000|2022-04-28 22:15:00|17177.2|17159.2|17181|17163|17186.4|17168.4|17177.2|17159.2|0
1651184400000|2022-04-28 22:20:00|17180.7|17162.7|17180.7|17162.7|17191.3|17173.3|17178.6|17160.6|0
1651184700000|2022-04-28 22:25:00|17181.4|17163.4|17176.5|17158.5|17182.5|17164.5|17170.1|17152.1|0
1651185000000|2022-04-28 22:30:00|17176.2|17158.2|17181.4|17163.4|17187.1|17169.1|17175.8|17157.8|0
1651185300000|2022-04-28 22:35:00|17180.8|17162.8|17175.8|17157.8|17181.4|17163.4|17175.1|17157.1|0
1651185600000|2022-04-28 22:40:00|17175.4|17157.4|17166.6|17148.6|17177.2|17159.2|17162.4|17144.4|0
1651185900000|2022-04-28 22:45:00|17165.3|17147.3|17164.5|17146.5|17169.5|17151.5|17162|17144|0
1651186200000|2022-04-28 22:50:00|17164.2|17146.2|17162|17144|17165.2|17147.2|17159.6|17141.6|0
1651186500000|2022-04-28 22:55:00|17162.4|17144.4|17167.3|17149.3|17168.4|17150.4|17161.3|17143.3|0
1651186800000|2022-04-28 23:00:00|17168|17150|17163.4|17145.4|17168|17150|17160.6|17142.6|0
1651187100000|2022-04-28 23:05:00|17162.8|17144.8|17165.5|17147.5|17165.5|17147.5|17161|17143|0
1651187400000|2022-04-28 23:10:00|17165.2|17147.2|17166.3|17148.3|17168.4|17150.4|17163.4|17145.4|0
1651187700000|2022-04-28 23:15:00|17165.3|17147.3|17175.4|17157.4|17177.5|17159.5|17162.7|17144.7|0
1651188000000|2022-04-28 23:20:00|17174.8|17156.8|17174|17156|17178.9|17160.9|17173.6|17155.6|0
1651188300000|2022-04-28 23:25:00|17174.3|17156.3|17175.1|17157.1|17175.4|17157.4|17171.9|17153.9|0
1651188600000|2022-04-28 23:30:00|17175.4|17157.4|17169.1|17151.1|17177.5|17159.5|17168.4|17150.4|0
1651188900000|2022-04-28 23:35:00|17169.4|17151.4|17166.3|17148.3|17171.2|17153.2|17164.2|17146.2|0
1651189200000|2022-04-28 23:40:00|17166.9|17148.9|17165.2|17147.2|17167|17149|17163.1|17145.1|0
1651189500000|2022-04-28 23:45:00|17165.8|17147.8|17167.3|17149.3|17167.3|17149.3|17163.8|17145.8|0
1651189800000|2022-04-28 23:50:00|17166.7|17148.7|17168.3|17150.3|17168.7|17150.7|17165.2|17147.2|0
1651190100000|2022-04-28 23:55:00|17168.7|17150.7|17167.3|17149.3|17168.7|17150.7|17165.9|17147.9|0
1651190400000|2022-04-29 00:00:00|17168|17150|17170.1|17152.1|17171.5|17153.5|17166.6|17148.6|0
1651190700000|2022-04-29 00:05:00|17170.8|17152.8|17173.6|17155.6|17174.3|17156.3|17170.1|17152.1|0
1651191000000|2022-04-29 00:10:00|17173|17155|17183.5|17165.5|17184.9|17166.9|17173|17155|0
1651191300000|2022-04-29 00:15:00|17184.2|17166.2|17192|17174|17195.1|17177.1|17184.2|17166.2|0
1651191600000|2022-04-29 00:20:00|17192.6|17174.6|17202.5|17184.5|17203.3|17185.3|17192.6|17174.6|0
1651191900000|2022-04-29 00:25:00|17201.9|17183.9|17203.9|17185.9|17206.8|17188.8|17201.2|17183.2|0
1651192200000|2022-04-29 00:30:00|17204|17186|17200.8|17182.8|17204.7|17186.7|17200.4|17182.4|0
1651192500000|2022-04-29 00:35:00|17201.1|17183.1|17199|17181|17204.7|17186.7|17198.3|17180.3|0
1651192800000|2022-04-29 00:40:00|17199.7|17181.7|17195.5|17177.5|17199.7|17181.7|17193.4|17175.4|0
1651193100000|2022-04-29 00:45:00|17194.9|17176.9|17195.5|17177.5|17197.3|17179.3|17193.4|17175.4|0
1651193400000|2022-04-29 00:50:00|17195.8|17177.8|17193.4|17175.4|17200.4|17182.4|17192.7|17174.7|0
1651193700000|2022-04-29 00:55:00|17192.7|17174.7|17200.4|17182.4|17201.2|17183.2|17192|17174|0
1651194000000|2022-04-29 01:00:00|17200.8|17182.8|17192.2|17188.2|17206.7|17202.7|17172.2|17168.2|231
1651194300000|2022-04-29 01:05:00|17192.7|17188.7|17208.7|17204.7|17211.2|17207.2|17191.7|17187.7|233
1651194600000|2022-04-29 01:10:00|17208.2|17204.2|17199.7|17195.7|17213.7|17209.7|17199.2|17195.2|145
1651194900000|2022-04-29 01:15:00|17198.7|17194.7|17231.7|17227.7|17232.7|17228.7|17198.7|17194.7|253
1651195200000|2022-04-29 01:20:00|17229.7|17225.7|17223.7|17219.7|17235.7|17231.7|17218.7|17214.7|158
1651195500000|2022-04-29 01:25:00|17220.7|17216.7|17222.7|17218.7|17226.2|17222.2|17216.2|17212.2|71
1651195800000|2022-04-29 01:30:00|17225.7|17221.7|17223.2|17219.2|17232.2|17228.2|17218.7|17214.7|108
1651196100000|2022-04-29 01:35:00|17221.7|17217.7|17222.7|17218.7|17227.7|17223.7|17219.7|17215.7|134
1651196400000|2022-04-29 01:40:00|17223.7|17219.7|17223.7|17219.7|17228.2|17224.2|17223.2|17219.2|240
1651196700000|2022-04-29 01:45:00|17223.2|17219.2|17223.7|17219.7|17224.7|17220.7|17219.7|17215.7|67
1651197000000|2022-04-29 01:50:00|17221.2|17217.2|17221.7|17217.7|17224.7|17220.7|17218.7|17214.7|51
1651197300000|2022-04-29 01:55:00|17222.7|17218.7|17212.2|17208.2|17224.2|17220.2|17209.7|17205.7|143
1651197600000|2022-04-29 02:00:00|17214.2|17210.2|17227.7|17223.7|17229.7|17225.7|17214.2|17210.2|127
1651197900000|2022-04-29 02:05:00|17226.7|17222.7|17230.2|17226.2|17236.2|17232.2|17224.2|17220.2|146
1651198200000|2022-04-29 02:10:00|17229.7|17225.7|17225.2|17221.2|17233.7|17229.7|17223.7|17219.7|167
1651198500000|2022-04-29 02:15:00|17227.2|17223.2|17231.2|17227.2|17232.2|17228.2|17226.7|17222.7|88
1651198800000|2022-04-29 02:20:00|17227.7|17223.7|17228.7|17224.7|17229.7|17225.7|17225.2|17221.2|113
1651199100000|2022-04-29 02:25:00|17228.2|17224.2|17218.2|17214.2|17228.2|17224.2|17214.2|17210.2|154
1651199400000|2022-04-29 02:30:00|17217.7|17213.7|17210.2|17206.2|17219.2|17215.2|17207.7|17203.7|100
1651199700000|2022-04-29 02:35:00|17212.7|17208.7|17209.7|17205.7|17214.2|17210.2|17208.2|17204.2|52
1651200000000|2022-04-29 02:40:00|17207.2|17203.2|17213.2|17209.2|17213.2|17209.2|17205.7|17201.7|90
1651200300000|2022-04-29 02:45:00|17211.2|17207.2|17216.7|17212.7|17222.2|17218.2|17211.2|17207.2|90
1651200600000|2022-04-29 02:50:00|17218.2|17214.2|17220.7|17216.7|17221.7|17217.7|17217.7|17213.7|34
1651200900000|2022-04-29 02:55:00|17219.7|17215.7|17219.7|17215.7|17225.7|17221.7|17217.7|17213.7|70
1651201200000|2022-04-29 03:00:00|17217.7|17213.7|17218.7|17214.7|17224.7|17220.7|17217.2|17213.2|63
1651201500000|2022-04-29 03:05:00|17219.2|17215.2|17212.2|17208.2|17219.2|17215.2|17212.2|17208.2|116
1651201800000|2022-04-29 03:10:00|17212.7|17208.7|17212.7|17208.7|17216.2|17212.2|17202.7|17198.7|93
1651202100000|2022-04-29 03:15:00|17213.7|17209.7|17224.7|17220.7|17227.7|17223.7|17213.2|17209.2|132
1651202400000|2022-04-29 03:20:00|17224.2|17220.2|17221.2|17217.2|17230.2|17226.2|17220.2|17216.2|60
1651202700000|2022-04-29 03:25:00|17221.7|17217.7|17233.2|17229.2|17244.2|17240.2|17221.7|17217.7|156
1651203000000|2022-04-29 03:30:00|17234.2|17230.2|17248.7|17244.7|17250.2|17246.2|17226.7|17222.7|205
1651203300000|2022-04-29 03:35:00|17251.2|17247.2|17250.7|17246.7|17253.7|17249.7|17242.7|17238.7|357
1651203600000|2022-04-29 03:40:00|17251.2|17247.2|17249.2|17245.2|17256.2|17252.2|17245.7|17241.7|187
1651203900000|2022-04-29 03:45:00|17242.7|17238.7|17241.2|17237.2|17249.7|17245.7|17225.7|17221.7|3062
1651204200000|2022-04-29 03:50:00|17239.2|17235.2|17262.7|17258.7|17269.7|17265.7|17239.2|17235.2|1553
1651204500000|2022-04-29 03:55:00|17261.7|17257.7|17249.7|17245.7|17267.2|17263.2|17242.2|17238.2|1163
1651204800000|2022-04-29 04:00:00|17249.2|17245.2|17238.2|17234.2|17261.2|17257.2|17237.7|17233.7|1447
1651205100000|2022-04-29 04:05:00|17237.7|17233.7|17237.2|17233.2|17240.7|17236.7|17226.7|17222.7|1016
1651205400000|2022-04-29 04:10:00|17238.2|17234.2|17223.2|17219.2|17246.7|17242.7|17222.2|17218.2|916
1651205700000|2022-04-29 04:15:00|17225.2|17221.2|17182.2|17178.2|17225.2|17221.2|17178.7|17174.7|1356
1651206000000|2022-04-29 04:20:00|17181.7|17177.7|17188.7|17184.7|17211.2|17207.2|17170.2|17166.2|1011
1651206300000|2022-04-29 04:25:00|17189.7|17185.7|17196.2|17192.2|17200.2|17196.2|17177.7|17173.7|984
1651206600000|2022-04-29 04:30:00|17194.7|17190.7|17205.2|17201.2|17210.7|17206.7|17184.7|17180.7|704
1651206900000|2022-04-29 04:35:00|17204.7|17200.7|17236.9|17232.9|17237.1|17233.1|17198.7|17194.7|616
1651207200000|2022-04-29 04:40:00|17236.4|17232.4|17252.6|17248.6|17258.6|17254.6|17233.4|17229.4|223
1651207500000|2022-04-29 04:45:00|17253.4|17249.4|17268.1|17264.1|17268.1|17264.1|17238.6|17234.6|660
1651207800000|2022-04-29 04:50:00|17268.6|17264.6|17270.1|17266.1|17275.6|17271.6|17259.9|17255.9|311
1651208100000|2022-04-29 04:55:00|17269.9|17265.9|17270.6|17266.6|17274.6|17270.6|17254.4|17250.4|326
1651208400000|2022-04-29 05:00:00|17270.9|17266.9|17300.9|17296.9|17301.4|17297.4|17270.1|17266.1|1577
1651208700000|2022-04-29 05:05:00|17300.4|17296.4|17312.4|17308.4|17316.4|17312.4|17297.6|17293.6|1461
1651209000000|2022-04-29 05:10:00|17310.1|17306.1|17301.1|17297.1|17315.4|17311.4|17296.6|17292.6|580
1651209300000|2022-04-29 05:15:00|17300.9|17296.9|17290.1|17286.1|17304.1|17300.1|17281.9|17277.9|547
1651209600000|2022-04-29 05:20:00|17290.4|17286.4|17297.6|17293.6|17300.1|17296.1|17283.1|17279.1|1010
1651209900000|2022-04-29 05:25:00|17297.9|17293.9|17294.9|17290.9|17302.4|17298.4|17291.6|17287.6|517
1651210200000|2022-04-29 05:30:00|17294.6|17290.6|17299.9|17295.9|17303.6|17299.6|17285.6|17281.6|544
1651210500000|2022-04-29 05:35:00|17300.1|17296.1|17308.1|17304.1|17316.1|17312.1|17299.1|17295.1|682
1651210800000|2022-04-29 05:40:00|17307.6|17303.6|17323.4|17319.4|17329.6|17325.6|17304.4|17300.4|2031
1651211100000|2022-04-29 05:45:00|17323.6|17319.6|17317.9|17313.9|17331.4|17327.4|17317.4|17313.4|595
1651211400000|2022-04-29 05:50:00|17317.4|17313.4|17321.4|17317.4|17326.4|17322.4|17307.9|17303.9|309
1651211700000|2022-04-29 05:55:00|17321.1|17317.1|17318.9|17314.9|17326.1|17322.1|17315.4|17311.4|340
1651212000000|2022-04-29 06:00:00|17318.6|17314.6|17333.6|17329.6|17333.6|17329.6|17310.6|17306.6|619
1651212300000|2022-04-29 06:05:00|17333.4|17329.4|17342.6|17338.6|17344.6|17340.6|17330.9|17326.9|756
1651212600000|2022-04-29 06:10:00|17342.4|17338.4|17325.1|17321.1|17346.1|17342.1|17323.6|17319.6|552
1651212900000|2022-04-29 06:15:00|17325.4|17321.4|17338.4|17334.4|17339.1|17335.1|17318.1|17314.1|282
1651213200000|2022-04-29 06:20:00|17338.1|17334.1|17336.4|17332.4|17341.4|17337.4|17329.9|17325.9|323
1651213500000|2022-04-29 06:25:00|17336.6|17332.6|17327.4|17323.4|17338.4|17334.4|17324.9|17320.9|326
1651213800000|2022-04-29 06:30:00|17327.6|17323.6|17320.4|17316.4|17331.9|17327.9|17308.4|17304.4|358
1651214100000|2022-04-29 06:35:00|17320.6|17316.6|17333.4|17329.4|17336.9|17332.9|17313.1|17309.1|293
1651214400000|2022-04-29 06:40:00|17333.1|17329.1|17329.4|17325.4|17337.1|17333.1|17323.9|17319.9|269
1651214700000|2022-04-29 06:45:00|17329.6|17325.6|17321.4|17317.4|17335.4|17331.4|17321.4|17317.4|271
1651215000000|2022-04-29 06:50:00|17321.1|17317.1|17330.1|17326.1|17331.4|17327.4|17312.1|17308.1|356
1651215300000|2022-04-29 06:55:00|17330.4|17326.4|17323.1|17319.1|17347.6|17343.6|17318.9|17314.9|942
1651215600000|2022-04-29 07:00:00|17322.4|17318.4|17310.9|17306.9|17326.1|17322.1|17308.6|17304.6|509
1651215900000|2022-04-29 07:05:00|17310.6|17306.6|17330.1|17326.1|17332.1|17328.1|17306.6|17302.6|660
1651216200000|2022-04-29 07:10:00|17330.4|17326.4|17320.4|17316.4|17333.4|17329.4|17317.9|17313.9|320
1651216500000|2022-04-29 07:15:00|17320.1|17316.1|17331.6|17327.6|17331.6|17327.6|17316.4|17312.4|368
1651216800000|2022-04-29 07:20:00|17331.9|17327.9|17332.6|17328.6|17341.9|17337.9|17328.4|17324.4|512
1651217100000|2022-04-29 07:25:00|17332.4|17328.4|17343.1|17339.1|17344.1|17340.1|17324.4|17320.4|484
1651217400000|2022-04-29 07:30:00|17343.4|17339.4|17343.9|17339.9|17352.9|17348.9|17330.4|17326.4|852
1651217700000|2022-04-29 07:35:00|17343.6|17339.6|17352.4|17348.4|17356.4|17352.4|17342.1|17338.1|828
1651218000000|2022-04-29 07:40:00|17352.6|17348.6|17350.4|17346.4|17355.9|17351.9|17345.4|17341.4|771
1651218300000|2022-04-29 07:45:00|17350.6|17346.6|17334.6|17330.6|17358.4|17354.4|17334.4|17330.4|622
1651218600000|2022-04-29 07:50:00|17334.4|17330.4|17344.9|17340.9|17347.4|17343.4|17321.1|17317.1|597
1651218900000|2022-04-29 07:55:00|17344.6|17340.6|17346.6|17342.6|17350.9|17346.9|17342.9|17338.9|452
1651219200000|2022-04-29 08:00:00|17347.1|17343.1|17350.9|17346.9|17351.6|17347.6|17340.1|17336.1|459
1651219500000|2022-04-29 08:05:00|17351.1|17347.1|17343.1|17339.1|17354.6|17350.6|17329.6|17325.6|370
1651219800000|2022-04-29 08:10:00|17343.4|17339.4|17343.4|17339.4|17349.9|17345.9|17337.4|17333.4|544
1651220100000|2022-04-29 08:15:00|17343.1|17339.1|17338.4|17334.4|17350.4|17346.4|17337.1|17333.1|366
1651220400000|2022-04-29 08:20:00|17338.1|17334.1|17323.4|17319.4|17339.1|17335.1|17321.9|17317.9|276
1651220700000|2022-04-29 08:25:00|17324.1|17320.1|17325.4|17321.4|17329.4|17325.4|17300.9|17296.9|765
1651221000000|2022-04-29 08:30:00|17324.9|17320.9|17301.9|17297.9|17327.6|17323.6|17297.6|17293.6|452
1651221300000|2022-04-29 08:35:00|17301.4|17297.4|17271.6|17267.6|17301.4|17297.4|17261.4|17257.4|1189
1651221600000|2022-04-29 08:40:00|17271.4|17267.4|17274.1|17270.1|17290.4|17286.4|17262.1|17258.1|833
1651221900000|2022-04-29 08:45:00|17273.6|17269.6|17254.6|17250.6|17286.1|17282.1|17241.4|17237.4|796
1651222200000|2022-04-29 08:50:00|17254.4|17250.4|17209.9|17205.9|17256.4|17252.4|17200.4|17196.4|1290
1651222500000|2022-04-29 08:55:00|17208.9|17204.9|17218.6|17214.6|17227.1|17223.1|17170.9|17166.9|1848
1651222800000|2022-04-29 09:00:00|17217.9|17213.9|17245.4|17241.4|17248.9|17244.9|17213.6|17209.6|1545
1651223100000|2022-04-29 09:05:00|17244.6|17240.6|17204.6|17200.6|17251.6|17247.6|17198.9|17194.9|978
1651223400000|2022-04-29 09:10:00|17204.9|17200.9|17226.9|17222.9|17234.6|17230.6|17200.9|17196.9|859
1651223700000|2022-04-29 09:15:00|17227.1|17223.1|17235.1|17231.1|17244.1|17240.1|17202.1|17198.1|1520
1651224000000|2022-04-29 09:20:00|17234.9|17230.9|17252.4|17248.4|17257.9|17253.9|17225.4|17221.4|971
1651224300000|2022-04-29 09:25:00|17252.1|17248.1|17247.4|17243.4|17261.9|17257.9|17228.4|17224.4|832
1651224600000|2022-04-29 09:30:00|17248.1|17244.1|17135.6|17131.6|17250.4|17246.4|17113.1|17109.1|3627
1651224900000|2022-04-29 09:35:00|17135.9|17131.9|17083.4|17079.4|17155.4|17151.4|17072.4|17068.4|3619
1651225200000|2022-04-29 09:40:00|17084.9|17080.9|17072.1|17068.1|17098.4|17094.4|17062.4|17058.4|4295
1651225500000|2022-04-29 09:45:00|17073.6|17069.6|17078.1|17074.1|17090.1|17086.1|17051.1|17047.1|5445
1651225800000|2022-04-29 09:50:00|17077.1|17073.1|17093.4|17089.4|17106.1|17102.1|17072.1|17068.1|4569
1651226100000|2022-04-29 09:55:00|17094.4|17090.4|17102.1|17098.1|17102.1|17098.1|17079.4|17075.4|3739
1651226400000|2022-04-29 10:00:00|17102.4|17098.4|17099.1|17095.1|17102.9|17098.9|17087.6|17083.6|390
1651226700000|2022-04-29 10:05:00|17098.9|17094.9|17094.4|17090.4|17098.9|17094.9|17088.9|17084.9|139
1651227000000|2022-04-29 10:10:00|17101|17083|17092.3|17074.3|17101|17083|17087.8|17069.8|14279745
1651227300000|2022-04-29 10:15:00|17093|17075|17092|17074|17100.7|17082.7|17089.4|17071.4|0
1651227600000|2022-04-29 10:20:00|17091.7|17073.7|17085.2|17067.2|17092.3|17074.3|17083.7|17065.7|0
1651227900000|2022-04-29 10:25:00|17085.9|17067.9|17076.6|17058.6|17087.5|17069.5|17071.1|17053.1|0
1651228200000|2022-04-29 10:30:00|17076.3|17058.3|17077.5|17059.5|17081.7|17063.7|17071.1|17053.1|0
1651228500000|2022-04-29 10:35:00|17077.8|17059.8|17072.4|17054.4|17079.1|17061.1|17069.5|17051.5|0
1651228800000|2022-04-29 10:40:00|17072|17054|17073.1|17069.1|17094.4|17090.4|17071.9|17054|210
1651229100000|2022-04-29 10:45:00|17072.9|17068.9|17077.1|17073.1|17079.9|17075.9|17067.6|17063.6|186
1651229400000|2022-04-29 10:50:00|17076.1|17072.1|17069.4|17065.4|17083.9|17079.9|17069.1|17065.1|90
1651229700000|2022-04-29 10:55:00|17069.1|17065.1|17065.9|17061.9|17070.6|17066.6|17057.6|17053.6|306
1651230000000|2022-04-29 11:00:00|17064.1|17060.1|17050.9|17046.9|17070.6|17066.6|17049.1|17045.1|145
1651230300000|2022-04-29 11:05:00|17051.1|17047.1|17055.4|17051.4|17061.9|17057.9|17051.1|17047.1|119
1651230600000|2022-04-29 11:10:00|17055.9|17051.9|17050.1|17046.1|17056.1|17052.1|17041.6|17037.6|191
1651230900000|2022-04-29 11:15:00|17052.6|17048.6|17050.1|17046.1|17053.6|17049.6|17045.6|17041.6|68
1651231200000|2022-04-29 11:20:00|17051.1|17047.1|17051.6|17047.6|17054.1|17050.1|17049.1|17045.1|98
1651231500000|2022-04-29 11:25:00|17052.1|17048.1|17050.1|17046.1|17056.1|17052.1|17048.1|17044.1|101
1651231800000|2022-04-29 11:30:00|17051.1|17047.1|17043.6|17039.6|17053.6|17049.6|17040.6|17036.6|149
1651232100000|2022-04-29 11:35:00|17045.6|17041.6|17040.6|17036.6|17045.6|17041.6|17036.6|17032.6|136
1651232400000|2022-04-29 11:40:00|17040.1|17036.1|17031.6|17027.6|17041.6|17037.6|17031.6|17027.6|97
1651232700000|2022-04-29 11:45:00|17032.6|17028.6|17033.1|17029.1|17039.6|17035.6|17032.6|17028.6|92
1651233000000|2022-04-29 11:50:00|17031.1|17027.1|17038.1|17034.1|17038.1|17034.1|17028.1|17024.1|135
1651233300000|2022-04-29 11:55:00|17040.1|17036.1|17039.6|17035.6|17048.1|17044.1|17039.1|17035.1|166
1651233600000|2022-04-29 12:00:00|17042.6|17038.6|17051.1|17047.1|17054.6|17050.6|17041.6|17037.6|139
1651233900000|2022-04-29 12:05:00|17052.6|17048.6|17064.6|17060.6|17064.6|17060.6|17051.1|17047.1|164
1651234200000|2022-04-29 12:10:00|17063.1|17059.1|17057.6|17053.6|17063.1|17059.1|17053.1|17049.1|88
1651234500000|2022-04-29 12:15:00|17059.1|17055.1|17059.1|17055.1|17060.6|17056.6|17056.6|17052.6|53
1651234800000|2022-04-29 12:20:00|17063.6|17059.6|17073.1|17069.1|17075.6|17071.6|17062.1|17058.1|87
1651235100000|2022-04-29 12:25:00|17068.1|17064.1|17061.6|17057.6|17071.6|17067.6|17056.1|17052.1|115
1651235400000|2022-04-29 12:30:00|17060.6|17056.6|17038.1|17034.1|17060.6|17056.6|17033.6|17029.6|118
1651235700000|2022-04-29 12:35:00|17036.6|17032.6|17042.1|17038.1|17044.1|17040.1|17024.1|17020.1|119
1651236000000|2022-04-29 12:40:00|17038.6|17034.6|17052.1|17048.1|17052.1|17048.1|17037.1|17033.1|35
1651236300000|2022-04-29 12:45:00|17055.6|17051.6|17064.1|17060.1|17075.6|17071.6|17053.6|17049.6|86
1651236600000|2022-04-29 12:50:00|17060.6|17056.6|17059.1|17055.1|17066.1|17062.1|17059.1|17055.1|32
1651236900000|2022-04-29 12:55:00|17062.6|17058.6|17058.6|17054.6|17071.1|17067.1|17058.6|17054.6|91
1651237200000|2022-04-29 13:00:00|17055.6|17051.6|17066.6|17062.6|17069.1|17065.1|17051.6|17047.6|151
1651237500000|2022-04-29 13:05:00|17067.1|17063.1|17052.1|17048.1|17068.1|17064.1|17050.6|17046.6|170
1651237800000|2022-04-29 13:10:00|17050.6|17046.6|17049.6|17045.6|17059.6|17055.6|17047.1|17043.1|136
1651238100000|2022-04-29 13:15:00|17049.1|17045.1|17061.1|17057.1|17062.6|17058.6|17046.6|17042.6|102
1651238400000|2022-04-29 13:20:00|17059.6|17055.6|17053.6|17049.6|17076.6|17072.6|17053.6|17049.6|141
1651238700000|2022-04-29 13:25:00|17066.1|17062.1|17066.1|17062.1|17067.1|17063.1|17062.6|17058.6|13
1651239000000|2022-04-29 13:30:00|17054.6|17050.6|17098.6|17094.6|17103.1|17099.1|17046.6|17042.6|668
1651239300000|2022-04-29 13:35:00|17097.6|17093.6|17080.1|17076.1|17102.6|17098.6|17077.6|17073.6|388
1651239600000|2022-04-29 13:40:00|17079.1|17075.1|17077.1|17073.1|17094.1|17090.1|17076.6|17072.6|226
1651239900000|2022-04-29 13:45:00|17078.1|17074.1|17082.1|17078.1|17088.6|17084.6|17073.1|17069.1|111
1651240200000|2022-04-29 13:50:00|17080.1|17076.1|17084.6|17080.6|17091.6|17087.6|17072.6|17068.6|87
1651240500000|2022-04-29 13:55:00|17085.1|17081.1|17126.1|17122.1|17126.1|17122.1|17085.1|17081.1|445
1651240800000|2022-04-29 14:00:00|17127.1|17123.1|17119.6|17115.6|17132.1|17128.1|17113.6|17109.6|204
1651241100000|2022-04-29 14:05:00|17119.1|17115.1|17119.1|17115.1|17121.6|17117.6|17105.1|17101.1|254
1651241400000|2022-04-29 14:10:00|17120.1|17116.1|17100.1|17096.1|17125.6|17121.6|17097.1|17093.1|134
1651241700000|2022-04-29 14:15:00|17103.6|17099.6|17076.1|17072.1|17114.6|17110.6|17069.1|17065.1|172
1651242000000|2022-04-29 14:20:00|17076.6|17072.6|17073.1|17069.1|17085.1|17081.1|17072.1|17068.1|223
1651242300000|2022-04-29 14:25:00|17072.1|17068.1|17043.6|17039.6|17076.1|17072.1|17042.6|17038.6|300
1651242600000|2022-04-29 14:30:00|17043.1|17039.1|17052.1|17048.1|17059.6|17055.6|17036.6|17032.6|375
1651242900000|2022-04-29 14:35:00|17051.6|17047.6|17050.6|17046.6|17057.1|17053.1|17039.6|17035.6|225
1651243200000|2022-04-29 14:40:00|17047.6|17043.6|17052.1|17048.1|17058.6|17054.6|17040.1|17036.1|112
1651243500000|2022-04-29 14:45:00|17051.1|17047.1|17048.1|17044.1|17053.6|17049.6|17044.6|17040.6|226
1651243800000|2022-04-29 14:50:00|17049.1|17045.1|17047.1|17043.1|17050.1|17046.1|17031.1|17027.1|242
1651244100000|2022-04-29 14:55:00|17047.6|17043.6|17054.6|17050.6|17058.1|17054.1|17043.1|17039.1|192
1651244400000|2022-04-29 15:00:00|17052.6|17048.6|17052.1|17048.1|17053.6|17049.6|17035.6|17031.6|141
1651244700000|2022-04-29 15:05:00|17050.6|17046.6|17046.1|17042.1|17059.6|17055.6|17042.1|17038.1|203
1651245000000|2022-04-29 15:10:00|17048.6|17044.6|17049.6|17045.6|17054.1|17050.1|17035.1|17031.1|139
1651245300000|2022-04-29 15:15:00|17047.1|17043.1|17042.6|17038.6|17047.6|17043.6|17040.1|17036.1|162
1651245600000|2022-04-29 15:20:00|17044.1|17040.1|17044.1|17040.1|17052.1|17048.1|17036.1|17032.1|186
1651245900000|2022-04-29 15:25:00|17045.6|17041.6|17040.1|17036.1|17047.1|17043.1|17034.6|17030.6|179
1651246200000|2022-04-29 15:30:00|17039.1|17035.1|17054.6|17050.6|17062.6|17058.6|17036.6|17032.6|181
1651246500000|2022-04-29 15:35:00|17054.1|17050.1|17058.6|17054.6|17059.6|17055.6|17053.1|17049.1|111
1651246800000|2022-04-29 15:40:00|17057.1|17053.1|17065.6|17061.6|17065.6|17061.6|17054.6|17050.6|92
1651247100000|2022-04-29 15:45:00|17064.6|17060.6|17075.6|17071.6|17077.1|17073.1|17062.6|17058.6|171
1651247400000|2022-04-29 15:50:00|17074.6|17070.6|17075.1|17071.1|17079.6|17075.6|17071.1|17067.1|152
1651247700000|2022-04-29 15:55:00|17075.6|17071.6|17061.1|17057.1|17077.6|17073.6|17058.6|17054.6|93
1651248000000|2022-04-29 16:00:00|17058.6|17054.6|17037.1|17033.1|17059.6|17055.6|17032.6|17028.6|161
1651248300000|2022-04-29 16:05:00|17036.6|17032.6|17035.1|17031.1|17040.6|17036.6|17031.1|17027.1|145
1651248600000|2022-04-29 16:10:00|17034.6|17030.6|17037.6|17033.6|17039.1|17035.1|17032.1|17028.1|95
1651248900000|2022-04-29 16:15:00|17036.1|17032.1|17034.6|17030.6|17040.1|17036.1|17031.6|17027.6|103
1651249200000|2022-04-29 16:20:00|17036.6|17032.6|17039.1|17035.1|17042.6|17038.6|17031.1|17027.1|147
1651249500000|2022-04-29 16:25:00|17039.6|17035.6|17030.1|17026.1|17042.6|17038.6|17028.1|17024.1|144
1651249800000|2022-04-29 16:30:00|17029.1|17025.1|17031.6|17027.6|17035.1|17031.1|17026.1|17022.1|140
1651250100000|2022-04-29 16:35:00|17030.6|17026.6|17026.1|17022.1|17032.1|17028.1|17022.1|17018.1|110
1651250400000|2022-04-29 16:40:00|17027.1|17023.1|17015.1|17011.1|17027.1|17023.1|17015.1|17011.1|199
1651250700000|2022-04-29 16:45:00|17016.6|17012.6|17017.1|17013.1|17023.6|17019.6|17015.1|17011.1|153
1651251000000|2022-04-29 16:50:00|17018.1|17014.1|16989.6|16985.6|17018.1|17014.1|16989.6|16985.6|283
1651251300000|2022-04-29 16:55:00|16990.6|16986.6|16997.6|16993.6|16999.1|16995.1|16990.6|16986.6|245
1651251600000|2022-04-29 17:00:00|16996.1|16992.1|17007.6|17003.6|17015.6|17011.6|16996.1|16992.1|88
1651251900000|2022-04-29 17:05:00|17008.6|17004.6|16996.6|16992.6|17009.6|17005.6|16994.1|16990.1|99
1651252200000|2022-04-29 17:10:00|16997.6|16993.6|16996.1|16992.1|17001.1|16997.1|16990.1|16986.1|167
1651252500000|2022-04-29 17:15:00|16999.6|16995.6|17008.1|17004.1|17008.6|17004.6|16998.6|16994.6|57
1651252800000|2022-04-29 17:20:00|17007.1|17003.1|17017.6|17013.6|17017.6|17013.6|17003.6|16999.6|31
1651253100000|2022-04-29 17:25:00|17016.1|17012.1|17014.6|17010.6|17027.6|17023.6|17014.6|17010.6|93
1651253400000|2022-04-29 17:30:00|17018.1|17014.1|17029.1|17025.1|17029.1|17025.1|17018.1|17014.1|49
1651253700000|2022-04-29 17:35:00|17028.1|17024.1|17027.1|17023.1|17044.6|17040.6|17027.1|17023.1|125
1651254000000|2022-04-29 17:40:00|17026.6|17022.6|17010.1|17006.1|17027.6|17023.6|17008.1|17004.1|32
1651254300000|2022-04-29 17:45:00|17014.6|17010.6|17004.6|17000.6|17015.1|17011.1|16999.6|16995.6|43
1651254600000|2022-04-29 17:50:00|17004.1|17000.1|17006.6|17002.6|17014.6|17010.6|17004.1|17000.1|15
1651254900000|2022-04-29 17:55:00|17003.6|16999.6|17001.1|16997.1|17007.1|17003.1|17001.1|16997.1|82
1651255200000|2022-04-29 18:00:00|17002.1|16998.1|16999.6|16995.6|17002.6|16998.6|16995.1|16991.1|63
1651255500000|2022-04-29 18:05:00|16996.6|16992.6|16986.6|16982.6|16998.1|16994.1|16986.1|16982.1|156
1651255800000|2022-04-29 18:10:00|16987.1|16983.1|16992.6|16988.6|16993.1|16989.1|16979.6|16975.6|98
1651256100000|2022-04-29 18:15:00|16994.6|16990.6|16991.6|16987.6|17006.6|17002.6|16986.1|16982.1|76
1651256400000|2022-04-29 18:20:00|16991.1|16987.1|16982.6|16978.6|16991.1|16987.1|16982.6|16978.6|58
1651256700000|2022-04-29 18:25:00|16984.1|16980.1|16989.6|16985.6|16989.6|16985.6|16983.1|16979.1|37
1651257000000|2022-04-29 18:30:00|16986.1|16982.1|16989.6|16985.6|16994.6|16990.6|16982.1|16978.1|72
1651257300000|2022-04-29 18:35:00|16990.6|16986.6|16983.1|16979.1|16994.6|16990.6|16980.6|16976.6|26
1651257600000|2022-04-29 18:40:00|16983.6|16979.6|16985.1|16981.1|16987.6|16983.6|16974.6|16970.6|289
1651257900000|2022-04-29 18:45:00|16989.1|16985.1|16963.1|16959.1|16989.1|16985.1|16961.1|16957.1|418
1651258200000|2022-04-29 18:50:00|16963.6|16959.6|16965.6|16961.6|16971.1|16967.1|16963.6|16959.6|75
1651258500000|2022-04-29 18:55:00|16967.1|16963.1|16983.1|16979.1|16986.1|16982.1|16961.6|16957.6|308
1651258800000|2022-04-29 19:00:00|16981.1|16977.1|16982.1|16978.1|16984.6|16980.6|16971.1|16967.1|231
1651259100000|2022-04-29 19:05:00|16980.1|16976.1|16968.1|16964.1|16980.1|16976.1|16960.6|16956.6|166
1651259400000|2022-04-29 19:10:00|16968.6|16964.6|16957.6|16953.6|16973.6|16969.6|16953.1|16949.1|154
1651259700000|2022-04-29 19:15:00|16958.6|16954.6|16976.6|16972.6|16976.6|16972.6|16957.6|16953.6|156
1651260000000|2022-04-29 19:20:00|16977.1|16973.1|16974.1|16970.1|16977.1|16973.1|16960.6|16956.6|127
1651260300000|2022-04-29 19:25:00|16971.1|16967.1|16954.6|16950.6|16977.1|16973.1|16954.6|16950.6|264
1651260600000|2022-04-29 19:30:00|16952.6|16948.6|16958.6|16954.6|16968.6|16964.6|16947.1|16943.1|191
1651260900000|2022-04-29 19:35:00|16957.1|16953.1|16953.6|16949.6|16963.1|16959.1|16951.1|16947.1|114
1651261200000|2022-04-29 19:40:00|16952.1|16948.1|16943.6|16939.6|16965.1|16961.1|16943.1|16939.1|188
1651261500000|2022-04-29 19:45:00|16945.6|16941.6|16923.6|16919.6|16947.6|16943.6|16919.1|16915.1|349
1651261800000|2022-04-29 19:50:00|16921.1|16917.1|16914.1|16910.1|16924.1|16920.1|16904.6|16900.6|348
1651262100000|2022-04-29 19:55:00|16915.6|16911.6|16913.6|16909.6|16920.6|16916.6|16893.1|16889.1|389
1651262400000|2022-04-29 20:00:00|16911.6|16907.6|16924.6|16920.6|16931.1|16927.1|16911.6|16907.6|301
1651262700000|2022-04-29 20:05:00|16925.6|16921.6|16934.6|16930.6|16934.6|16930.6|16925.6|16921.6|87
1651263000000|2022-04-29 20:10:00|16932.6|16928.6|16929.6|16925.6|16939.6|16935.6|16929.1|16925.1|49
1651263300000|2022-04-29 20:15:00|16928.1|16924.1|16925.6|16921.6|16928.1|16924.1|16923.6|16919.6|31
1651263600000|2022-04-29 20:20:00|16927.1|16923.1|16932.1|16928.1|16932.1|16928.1|16927.1|16923.1|40
1651263900000|2022-04-29 20:25:00|16934.1|16930.1|16930.6|16926.6|16937.1|16933.1|16929.6|16925.6|33
1651264200000|2022-04-29 20:30:00|16931.1|16927.1|16935.6|16931.6|16938.1|16934.1|16931.1|16927.1|45
1651264500000|2022-04-29 20:35:00|16936.1|16932.1|16930.6|16926.6|16936.1|16932.1|16930.6|16926.6|4
1651264800000|2022-04-29 20:40:00|16932.1|16928.1|16929.6|16925.6|16933.1|16929.1|16929.6|16925.6|60
1651265100000|2022-04-29 20:45:00|16929.1|16925.1|16935.1|16931.1|16936.1|16932.1|16929.1|16925.1|13
1651265400000|2022-04-29 20:50:00|16932.6|16928.6|16935.6|16931.6|16935.6|16931.6|16931.1|16927.1|40
1651265700000|2022-04-29 20:55:00|16936.6|16932.6|16932.1|16928.1|16936.6|16932.6|16932.1|16928.1|16
1651442400000|2022-05-01 22:00:00|16962|16944|16975.8|16957.8|16978.4|16960.4|16962|16944|0
1651442700000|2022-05-01 22:05:00|16975.5|16957.5|16971.9|16953.9|16977.7|16959.7|16962.7|16944.7|0
1651443000000|2022-05-01 22:10:00|16972.2|16954.2|16958.8|16940.8|16976.9|16958.9|16958.8|16940.8|0
1651443300000|2022-05-01 22:15:00|16959.1|16941.1|16955.8|16937.8|16961.3|16943.3|16950.7|16932.7|0
1651443600000|2022-05-01 22:20:00|16956.2|16938.2|16909.6|16891.6|16958|16940|16906.4|16888.4|0
1651443900000|2022-05-01 22:25:00|16909.3|16891.3|16897.7|16879.7|16912.9|16894.9|16895.5|16877.5|0
1651444200000|2022-05-01 22:30:00|16897|16879|16896.2|16878.2|16911.5|16893.5|16889.6|16871.6|0
1651444500000|2022-05-01 22:35:00|16895.2|16877.2|16901.4|16883.4|16906|16888|16889.6|16871.6|0
1651444800000|2022-05-01 22:40:00|16901.3|16883.3|16905.7|16887.7|16906.4|16888.4|16896.9|16878.9|0
1651445100000|2022-05-01 22:45:00|16905|16887|16930|16912|16930|16912|16904.9|16886.9|0
1651445400000|2022-05-01 22:50:00|16929.7|16911.7|16942.8|16924.8|16946.4|16928.4|16928.9|16910.9|0
1651445700000|2022-05-01 22:55:00|16943.1|16925.1|16941.3|16923.3|16947.1|16929.1|16938.7|16920.7|0
1651446000000|2022-05-01 23:00:00|16942.6|16924.6|16948.2|16930.2|16950|16932|16942|16924|0
1651446300000|2022-05-01 23:05:00|16947.9|16929.9|16955.1|16937.1|16955.8|16937.8|16946|16928|0
1651446600000|2022-05-01 23:10:00|16955.8|16937.8|16956.6|16938.6|16961.7|16943.7|16953.7|16935.7|0
1651446900000|2022-05-01 23:15:00|16957.2|16939.2|16958.4|16940.4|16963.1|16945.1|16955.1|16937.1|0
1651447200000|2022-05-01 23:20:00|16958.7|16940.7|16964.9|16946.9|16969.3|16951.3|16958.4|16940.4|0
1651447500000|2022-05-01 23:25:00|16965.3|16947.3|16959.5|16941.5|16966|16948|16958.8|16940.8|0
1651447800000|2022-05-01 23:30:00|16959.8|16941.8|16939.9|16921.9|16960.2|16942.2|16936.9|16918.9|0
1651448100000|2022-05-01 23:35:00|16939.2|16921.2|16935.8|16917.8|16946.4|16928.4|16926.8|16908.8|0
1651448400000|2022-05-01 23:40:00|16936.2|16918.2|16918|16900|16936.6|16918.6|16914|16896|0
1651448700000|2022-05-01 23:45:00|16917.4|16899.4|16912.2|16894.2|16922.4|16904.4|16906|16888|0
1651449000000|2022-05-01 23:50:00|16912.9|16894.9|16936.6|16918.6|16942.8|16924.8|16912.6|16894.6|0
1651449300000|2022-05-01 23:55:00|16936.9|16918.9|16932.9|16914.9|16945.3|16927.3|16928.2|16910.2|0
1651449600000|2022-05-02 00:00:00|16933.3|16915.3|16937.7|16919.7|16942|16924|16928.9|16910.9|0
1651449900000|2022-05-02 00:05:00|16937.3|16919.3|16945.7|16927.7|16951.5|16933.5|16934.7|16916.7|0
1651450200000|2022-05-02 00:10:00|16946|16928|16936.2|16918.2|16947.8|16929.8|16934.4|16916.4|0
1651450500000|2022-05-02 00:15:00|16936.9|16918.9|16921.5|16903.5|16945.1|16927.1|16919.9|16901.9|0
1651450800000|2022-05-02 00:20:00|16920.9|16902.9|16932.3|16914.3|16936.6|16918.6|16916.6|16898.6|0
1651451100000|2022-05-02 00:25:00|16932|16914|16923.8|16905.8|16934.9|16916.9|16921.8|16903.8|0
1651451400000|2022-05-02 00:30:00|16924.1|16906.1|16929.7|16911.7|16932.3|16914.3|16916.6|16898.6|0
1651451700000|2022-05-02 00:35:00|16930|16912|16929.7|16911.7|16933.3|16915.3|16918.2|16900.2|0
1651452000000|2022-05-02 00:40:00|16930|16912|16938.9|16920.9|16943.4|16925.4|16928.4|16910.4|0
1651452300000|2022-05-02 00:45:00|16939.2|16921.2|16926.4|16908.4|16939.8|16921.8|16921.8|16903.8|0
1651452600000|2022-05-02 00:50:00|16925.4|16907.4|16929.7|16911.7|16932|16914|16924.1|16906.1|0
1651452900000|2022-05-02 00:55:00|16930|16912|16931.2|16913.2|16940.5|16922.5|16925.6|16907.6|0
1651453200000|2022-05-02 01:00:00|16930.8|16912.8|16906.6|16902.6|16959.1|16955.1|16900.6|16896.6|424
1651453500000|2022-05-02 01:05:00|16905.6|16901.6|16902.6|16898.6|16906.6|16902.6|16888.6|16884.6|353
1651453800000|2022-05-02 01:10:00|16903.6|16899.6|16873.1|16869.1|16906.1|16902.1|16866.1|16862.1|370
1651454100000|2022-05-02 01:15:00|16872.1|16868.1|16856.6|16852.6|16877.6|16873.6|16856.1|16852.1|244
1651454400000|2022-05-02 01:20:00|16856.1|16852.1|16852.6|16848.6|16861.6|16857.6|16836.6|16832.6|267
1651454700000|2022-05-02 01:25:00|16850.1|16846.1|16856.3|16852.3|16856.8|16852.8|16844.8|16840.8|157
1651455000000|2022-05-02 01:30:00|16856.8|16852.8|16845.8|16841.8|16857.8|16853.8|16842.3|16838.3|83
1651455300000|2022-05-02 01:35:00|16848.8|16844.8|16849.3|16845.3|16849.8|16845.8|16843.3|16839.3|115
1651455600000|2022-05-02 01:40:00|16848.3|16844.3|16846.3|16842.3|16849.8|16845.8|16844.3|16840.3|220
1651455900000|2022-05-02 01:45:00|16844.8|16840.8|16850.8|16846.8|16850.8|16846.8|16842.3|16838.3|124
1651456200000|2022-05-02 01:50:00|16847.8|16843.8|16843.8|16839.8|16850.8|16846.8|16842.3|16838.3|96
1651456500000|2022-05-02 01:55:00|16844.3|16840.3|16836.8|16832.8|16844.3|16840.3|16830.8|16826.8|168
1651456800000|2022-05-02 02:00:00|16837.3|16833.3|16830.3|16826.3|16837.8|16833.8|16825.8|16821.8|182
1651457100000|2022-05-02 02:05:00|16829.8|16825.8|16828.3|16824.3|16832.3|16828.3|16826.3|16822.3|173
1651457400000|2022-05-02 02:10:00|16826.8|16822.8|16831.8|16827.8|16834.8|16830.8|16819.3|16815.3|291
1651457700000|2022-05-02 02:15:00|16831.3|16827.3|16838.3|16834.3|16840.3|16836.3|16831.3|16827.3|104
1651458000000|2022-05-02 02:20:00|16837.8|16833.8|16827.3|16823.3|16837.8|16833.8|16825.8|16821.8|145
1651458300000|2022-05-02 02:25:00|16828.3|16824.3|16845.8|16841.8|16854.8|16850.8|16828.3|16824.3|229
1651458600000|2022-05-02 02:30:00|16847.3|16843.3|16857.3|16853.3|16857.8|16853.8|16847.3|16843.3|108
1651458900000|2022-05-02 02:35:00|16856.3|16852.3|16864.3|16860.3|16866.3|16862.3|16854.8|16850.8|198
1651459200000|2022-05-02 02:40:00|16862.8|16858.8|16875.3|16871.3|16875.3|16871.3|16859.8|16855.8|187
1651459500000|2022-05-02 02:45:00|16874.8|16870.8|16874.8|16870.8|16882.3|16878.3|16869.8|16865.8|170
1651459800000|2022-05-02 02:50:00|16875.3|16871.3|16875.3|16871.3|16878.3|16874.3|16872.3|16868.3|102
1651460100000|2022-05-02 02:55:00|16873.3|16869.3|16876.8|16872.8|16880.8|16876.8|16872.8|16868.8|118
1651460400000|2022-05-02 03:00:00|16877.3|16873.3|16891.3|16887.3|16895.3|16891.3|16877.3|16873.3|268
1651460700000|2022-05-02 03:05:00|16890.8|16886.8|16883.3|16879.3|16890.8|16886.8|16883.3|16879.3|100
1651461000000|2022-05-02 03:10:00|16883.8|16879.8|16888.3|16884.3|16888.8|16884.8|16881.3|16877.3|172
1651461300000|2022-05-02 03:15:00|16887.8|16883.8|16885.8|16881.8|16890.8|16886.8|16885.8|16881.8|209
1651461600000|2022-05-02 03:20:00|16882.8|16878.8|16881.3|16877.3|16886.3|16882.3|16877.8|16873.8|131
1651461900000|2022-05-02 03:25:00|16880.8|16876.8|16882.8|16878.8|16885.8|16881.8|16870.3|16866.3|241
1651462200000|2022-05-02 03:30:00|16885.3|16881.3|16890.3|16886.3|16895.3|16891.3|16882.8|16878.8|321
1651462500000|2022-05-02 03:35:00|16887.8|16883.8|16878.8|16874.8|16889.8|16885.8|16875.8|16871.8|336
1651462800000|2022-05-02 03:40:00|16879.3|16875.3|16877.3|16873.3|16884.8|16880.8|16876.8|16872.8|326
1651463100000|2022-05-02 03:45:00|16878.3|16874.3|16954.3|16950.3|16954.8|16950.8|16878.3|16874.3|4856
1651463400000|2022-05-02 03:50:00|16954.8|16950.8|16951.8|16947.8|16981.8|16977.8|16945.3|16941.3|2194
1651463700000|2022-05-02 03:55:00|16952.3|16948.3|16915.8|16911.8|16955.8|16951.8|16915.3|16911.3|1523
1651464000000|2022-05-02 04:00:00|16914.8|16910.8|16917.3|16913.3|16936.3|16932.3|16895.3|16891.3|2488
1651464300000|2022-05-02 04:05:00|16915.3|16911.3|16952.3|16948.3|16954.8|16950.8|16898.3|16894.3|1246
1651464600000|2022-05-02 04:10:00|16954.3|16950.3|16976.8|16972.8|16977.3|16973.3|16949.3|16945.3|1129
1651464900000|2022-05-02 04:15:00|16976.3|16972.3|16938.8|16934.8|16986.8|16982.8|16937.3|16933.3|1573
1651465200000|2022-05-02 04:20:00|16940.3|16936.3|16954.3|16950.3|16955.3|16951.3|16930.8|16926.8|920
1651465500000|2022-05-02 04:25:00|16953.3|16949.3|16945.8|16941.8|16960.8|16956.8|16941.3|16937.3|484
1651465800000|2022-05-02 04:30:00|16943.3|16939.3|16957.3|16953.3|16966.3|16962.3|16942.8|16938.8|506
1651466100000|2022-05-02 04:35:00|16957.8|16953.8|16948.8|16944.8|16961.3|16957.3|16934.8|16930.8|563
1651466400000|2022-05-02 04:40:00|16949.3|16945.3|16956.3|16952.3|16960.3|16956.3|16948.8|16944.8|376
1651466700000|2022-05-02 04:45:00|16956.1|16952.1|16970.1|16966.1|16975.6|16971.6|16950.1|16946.1|999
1651467000000|2022-05-02 04:50:00|16969.3|16965.3|16956.6|16952.6|16976.6|16972.6|16952.8|16948.8|301
1651467300000|2022-05-02 04:55:00|16956.1|16952.1|16957.1|16953.1|16969.6|16965.6|16954.6|16950.6|329
1651467600000|2022-05-02 05:00:00|16956.6|16952.6|16971.8|16967.8|16974.3|16970.3|16949.3|16945.3|678
1651467900000|2022-05-02 05:05:00|16971.3|16967.3|16996.3|16992.3|17002.1|16998.1|16966.6|16962.6|804
1651468200000|2022-05-02 05:10:00|16996.6|16992.6|16998.6|16994.6|17003.3|16999.3|16989.3|16985.3|699
1651468500000|2022-05-02 05:15:00|16999.1|16995.1|16981.6|16977.6|17003.1|16999.1|16969.1|16965.1|478
1651468800000|2022-05-02 05:20:00|16980.8|16976.8|16957.6|16953.6|16981.3|16977.3|16952.6|16948.6|530
1651469100000|2022-05-02 05:25:00|16958.1|16954.1|16939.1|16935.1|16963.1|16959.1|16936.1|16932.1|415
1651469400000|2022-05-02 05:30:00|16939.6|16935.6|16947.1|16943.1|16952.6|16948.6|16927.3|16923.3|431
1651469700000|2022-05-02 05:35:00|16947.3|16943.3|16953.1|16949.1|16958.8|16954.8|16941.1|16937.1|399
1651470000000|2022-05-02 05:40:00|16953.3|16949.3|16945.1|16941.1|16967.1|16963.1|16943.8|16939.8|388
1651470300000|2022-05-02 05:45:00|16944.8|16940.8|16933.1|16929.1|16948.3|16944.3|16928.6|16924.6|815
1651470600000|2022-05-02 05:50:00|16933.3|16929.3|16953.8|16949.8|16962.6|16958.6|16933.3|16929.3|729
1651470900000|2022-05-02 05:55:00|16953.6|16949.6|16936.8|16932.8|16957.6|16953.6|16934.8|16930.8|743
1651471200000|2022-05-02 06:00:00|16937.3|16933.3|16965.8|16961.8|16970.1|16966.1|16934.8|16930.8|604
1651471500000|2022-05-02 06:05:00|16965.6|16961.6|16952.1|16948.1|16975.6|16971.6|16951.1|16947.1|323
1651471800000|2022-05-02 06:10:00|16951.6|16947.6|16950.3|16946.3|16967.8|16963.8|16949.1|16945.1|274
1651472100000|2022-05-02 06:15:00|16950.6|16946.6|16960.3|16956.3|16962.3|16958.3|16947.3|16943.3|404
1651472400000|2022-05-02 06:20:00|16960.6|16956.6|16952.6|16948.6|16966.6|16962.6|16952.6|16948.6|186
1651472700000|2022-05-02 06:25:00|16952.3|16948.3|16971.8|16967.8|16975.6|16971.6|16950.1|16946.1|260
1651473000000|2022-05-02 06:30:00|16972.1|16968.1|16969.3|16965.3|16978.3|16974.3|16964.8|16960.8|330
1651473300000|2022-05-02 06:35:00|16969.6|16965.6|16987.1|16983.1|16989.8|16985.8|16963.3|16959.3|216
1651473600000|2022-05-02 06:40:00|16987.8|16983.8|16987.8|16983.8|16993.3|16989.3|16976.1|16972.1|251
1651473900000|2022-05-02 06:45:00|16987.6|16983.6|16974.6|16970.6|16988.6|16984.6|16971.1|16967.1|162
1651474200000|2022-05-02 06:50:00|16974.8|16970.8|16989.1|16985.1|16993.1|16989.1|16973.1|16969.1|259
1651474500000|2022-05-02 06:55:00|16989.3|16985.3|17009.6|17005.6|17017.1|17013.1|16986.8|16982.8|651
1651474800000|2022-05-02 07:00:00|17009.3|17005.3|17001.1|16997.1|17015.1|17011.1|16989.1|16985.1|1156
1651475100000|2022-05-02 07:05:00|17000.8|16996.8|17000.1|16996.1|17010.3|17006.3|16992.3|16988.3|813
1651475400000|2022-05-02 07:10:00|16999.6|16995.6|17009.1|17005.1|17013.6|17009.6|16995.1|16991.1|1197
1651475700000|2022-05-02 07:15:00|17008.8|17004.8|16961.1|16957.1|17012.8|17008.8|16952.6|16948.6|875
1651476000000|2022-05-02 07:20:00|16960.3|16956.3|16970.6|16966.6|16975.6|16971.6|16951.6|16947.6|711
1651476300000|2022-05-02 07:25:00|16970.8|16966.8|16996.8|16992.8|17000.6|16996.6|16967.8|16963.8|272
1651476600000|2022-05-02 07:30:00|16996.6|16992.6|16981.6|16977.6|17002.6|16998.6|16970.6|16966.6|361
1651476900000|2022-05-02 07:35:00|16981.3|16977.3|17002.3|16998.3|17004.3|17000.3|16978.3|16974.3|295
1651477200000|2022-05-02 07:40:00|17002.6|16998.6|16996.3|16992.3|17013.8|17009.8|16991.1|16987.1|436
1651477500000|2022-05-02 07:45:00|16997.6|16993.6|16988.8|16984.8|17002.3|16998.3|16984.1|16980.1|325
1651477800000|2022-05-02 07:50:00|16988.6|16984.6|16993.8|16989.8|17002.1|16998.1|16987.1|16983.1|181
1651478100000|2022-05-02 07:55:00|16994.1|16990.1|16960.1|16956.1|17004.3|17000.3|16945.6|16941.6|1103
1651478400000|2022-05-02 08:00:00|16958.6|16954.6|16999.3|16995.3|17005.8|17001.8|16955.1|16951.1|1033
1651478700000|2022-05-02 08:05:00|16999.6|16995.6|16998.3|16994.3|17004.1|17000.1|16979.6|16975.6|726
1651479000000|2022-05-02 08:10:00|16997.6|16993.6|16980.6|16976.6|17005.6|17001.6|16976.8|16972.8|742
1651479300000|2022-05-02 08:15:00|16980.3|16976.3|16982.3|16978.3|16994.6|16990.6|16965.1|16961.1|967
1651479600000|2022-05-02 08:20:00|16982.8|16978.8|16969.8|16965.8|16993.6|16989.6|16966.6|16962.6|354
1651479900000|2022-05-02 08:25:00|16969.6|16965.6|16977.6|16973.6|16994.8|16990.8|16963.6|16959.6|582
1651480200000|2022-05-02 08:30:00|16978.1|16974.1|16969.3|16965.3|16984.8|16980.8|16962.1|16958.1|557
1651480500000|2022-05-02 08:35:00|16970.1|16966.1|16968.3|16964.3|16976.3|16972.3|16944.3|16940.3|1075
1651480800000|2022-05-02 08:40:00|16969.1|16965.1|16977.8|16973.8|16985.1|16981.1|16964.3|16960.3|649
1651481100000|2022-05-02 08:45:00|16978.1|16974.1|16963.1|16959.1|16981.8|16977.8|16962.3|16958.3|250
1651481400000|2022-05-02 08:50:00|16962.8|16958.8|16954.1|16950.1|16966.8|16962.8|16953.1|16949.1|537
1651481700000|2022-05-02 08:55:00|16953.8|16949.8|16949.6|16945.6|16960.3|16956.3|16932.3|16928.3|629
1651482000000|2022-05-02 09:00:00|16949.8|16945.8|16970.1|16966.1|16972.3|16968.3|16945.1|16941.1|625
1651482300000|2022-05-02 09:05:00|16969.8|16965.8|16955.6|16951.6|16976.8|16972.8|16952.1|16948.1|335
1651482600000|2022-05-02 09:10:00|16955.3|16951.3|16974.3|16970.3|16974.3|16970.3|16952.3|16948.3|221
1651482900000|2022-05-02 09:15:00|16974.1|16970.1|17035.6|17031.6|17063.3|17059.3|16971.3|16967.3|2058
1651483200000|2022-05-02 09:20:00|17034.1|17030.1|17048.6|17044.6|17057.8|17053.8|17020.6|17016.6|2068
1651483500000|2022-05-02 09:25:00|17047.6|17043.6|17039.6|17035.6|17053.3|17049.3|17034.3|17030.3|314
1651483800000|2022-05-02 09:30:00|17041.8|17037.8|17048.8|17044.8|17078.1|17074.1|17023.6|17019.6|930
1651484100000|2022-05-02 09:35:00|17049.1|17045.1|17044.1|17040.1|17055.1|17051.1|17036.1|17032.1|508
1651484400000|2022-05-02 09:40:00|17044.3|17040.3|17047.8|17043.8|17060.8|17056.8|17041.6|17037.6|679
1651484700000|2022-05-02 09:45:00|17047.1|17043.1|17046.3|17042.3|17052.8|17048.8|17037.6|17033.6|1193
1651485000000|2022-05-02 09:50:00|17046.1|17042.1|17043.8|17039.8|17054.3|17050.3|17042.1|17038.1|779
1651485300000|2022-05-02 09:55:00|17044.1|17040.1|17041.8|17037.8|17044.1|17040.1|17032.6|17028.6|1124
1651485600000|2022-05-02 10:00:00|17042.1|17038.1|17032.6|17028.6|17042.1|17038.1|17029.1|17025.1|217
1651485900000|2022-05-02 10:05:00|17032.8|17028.8|17031.1|17027.1|17036.8|17032.8|17027.3|17023.3|114
1651486200000|2022-05-02 10:10:00|17041.2|17023.2|17052.7|17034.7|17054.7|17036.7|17041.2|17023.2|9924728
1651486500000|2022-05-02 10:15:00|17053.1|17035.1|17051.7|17033.7|17058.6|17040.6|17051.4|17033.4|0
1651486800000|2022-05-02 10:20:00|17052.1|17034.1|17050.4|17032.4|17055.4|17037.4|17048.4|17030.4|0
1651487100000|2022-05-02 10:25:00|17050.1|17032.1|17049.5|17031.5|17053.7|17035.7|17043.5|17025.5|0
1651487400000|2022-05-02 10:30:00|17049.8|17031.8|17056.7|17038.7|17058.7|17040.7|17045.8|17027.8|0
1651487700000|2022-05-02 10:35:00|17057|17039|17055|17037|17060.9|17042.9|17054|17036|0
1651488000000|2022-05-02 10:40:00|17054.7|17036.7|17035.3|17031.3|17054.7|17046.6|17027.1|17023.1|163
1651488300000|2022-05-02 10:45:00|17034.8|17030.8|17026.3|17022.3|17034.8|17030.8|17025.3|17021.3|53
1651488600000|2022-05-02 10:50:00|17027.3|17023.3|17034.8|17030.8|17038.1|17034.1|17026.6|17022.6|53
1651488900000|2022-05-02 10:55:00|17034.3|17030.3|17028.1|17024.1|17043.1|17039.1|17027.1|17023.1|145
1651489200000|2022-05-02 11:00:00|17030.6|17026.6|17032.1|17028.1|17035.6|17031.6|17028.8|17024.8|27
1651489500000|2022-05-02 11:05:00|17032.8|17028.8|17018.3|17014.3|17036.1|17032.1|17018.3|17014.3|17
1651489800000|2022-05-02 11:10:00|17017.3|17013.3|17025.1|17021.1|17027.3|17023.3|17015.6|17011.6|111
1651490100000|2022-05-02 11:15:00|17026.3|17022.3|17018.8|17014.8|17026.3|17022.3|17014.3|17010.3|29
1651490400000|2022-05-02 11:20:00|17016.8|17012.8|17020.3|17016.3|17021.3|17017.3|17010.8|17006.8|53
1651490700000|2022-05-02 11:25:00|17021.3|17017.3|17020.8|17016.8|17027.3|17023.3|17019.3|17015.3|118
1651491000000|2022-05-02 11:30:00|17018.3|17014.3|17008.3|17004.3|17018.3|17014.3|17006.3|17002.3|86
1651491300000|2022-05-02 11:35:00|17007.8|17003.8|17004.8|17000.8|17012.3|17008.3|17002.3|16998.3|34
1651491600000|2022-05-02 11:40:00|17001.3|16997.3|17000.8|16996.8|17003.3|16999.3|16999.8|16995.8|62
1651491900000|2022-05-02 11:45:00|17001.3|16997.3|17000.8|16996.8|17005.8|17001.8|16998.3|16994.3|24
1651492200000|2022-05-02 11:50:00|16999.3|16995.3|16991.3|16987.3|17002.8|16998.8|16991.3|16987.3|104
1651492500000|2022-05-02 11:55:00|16990.8|16986.8|16974.8|16970.8|16991.3|16987.3|16973.3|16969.3|423
1651492800000|2022-05-02 12:00:00|16976.3|16972.3|16984.8|16980.8|16984.8|16980.8|16975.3|16971.3|109
1651493100000|2022-05-02 12:05:00|16982.3|16978.3|16992.3|16988.3|16995.8|16991.8|16979.3|16975.3|68
1651493400000|2022-05-02 12:10:00|16987.8|16983.8|16988.8|16984.8|16991.3|16987.3|16983.8|16979.8|46
1651493700000|2022-05-02 12:15:00|16988.3|16984.3|16990.8|16986.8|16994.8|16990.8|16988.3|16984.3|41
1651494000000|2022-05-02 12:20:00|16993.8|16989.8|16997.3|16993.3|17001.3|16997.3|16993.8|16989.8|39
1651494300000|2022-05-02 12:25:00|16993.8|16989.8|16993.3|16989.3|16996.3|16992.3|16988.8|16984.8|37
1651494600000|2022-05-02 12:30:00|17000.3|16996.3|16996.3|16992.3|17004.8|17000.8|16996.3|16992.3|34
1651494900000|2022-05-02 12:35:00|16993.8|16989.8|16997.3|16993.3|16997.3|16993.3|16991.3|16987.3|14
1651495200000|2022-05-02 12:40:00|17000.3|16996.3|16994.3|16990.3|17000.3|16996.3|16986.8|16982.8|51
1651495500000|2022-05-02 12:45:00|16991.3|16987.3|16981.3|16977.3|16991.8|16987.8|16978.3|16974.3|14
1651495800000|2022-05-02 12:50:00|16978.8|16974.8|16997.3|16993.3|16997.3|16993.3|16977.8|16973.8|31
1651496100000|2022-05-02 12:55:00|16995.8|16991.8|16988.8|16984.8|16995.8|16991.8|16985.8|16981.8|24
1651496400000|2022-05-02 13:00:00|16984.8|16980.8|16993.8|16989.8|16998.3|16994.3|16983.8|16979.8|32
1651496700000|2022-05-02 13:05:00|16994.8|16990.8|17001.3|16997.3|17005.8|17001.8|16994.8|16990.8|35
1651497000000|2022-05-02 13:10:00|17004.8|17000.8|17006.8|17002.8|17012.8|17008.8|16998.8|16994.8|67
1651497300000|2022-05-02 13:15:00|17007.8|17003.8|16998.3|16994.3|17010.3|17006.3|16994.8|16990.8|70
1651497600000|2022-05-02 13:20:00|17001.3|16997.3|17008.3|17004.3|17008.8|17004.8|16998.8|16994.8|66
1651497900000|2022-05-02 13:25:00|17003.3|16999.3|16988.3|16984.3|17003.8|16999.8|16988.3|16984.3|15
1651498200000|2022-05-02 13:30:00|16989.8|16985.8|16972.8|16968.8|17016.3|17012.3|16961.8|16957.8|617
1651498500000|2022-05-02 13:35:00|16971.8|16967.8|16954.8|16950.8|16976.3|16972.3|16929.8|16925.8|792
1651498800000|2022-05-02 13:40:00|16957.8|16953.8|16972.3|16968.3|17006.3|17002.3|16936.8|16932.8|482
1651499100000|2022-05-02 13:45:00|16967.3|16963.3|16990.8|16986.8|17007.3|17003.3|16964.8|16960.8|256
1651499400000|2022-05-02 13:50:00|16989.8|16985.8|17006.3|17002.3|17011.3|17007.3|16978.8|16974.8|402
1651499700000|2022-05-02 13:55:00|17005.8|17001.8|16998.8|16994.8|17027.8|17023.8|16989.3|16985.3|492
1651500000000|2022-05-02 14:00:00|16996.3|16992.3|17025.8|17021.8|17026.8|17022.8|16988.8|16984.8|450
1651500300000|2022-05-02 14:05:00|17025.3|17021.3|16986.3|16982.3|17025.3|17021.3|16978.8|16974.8|444
1651500600000|2022-05-02 14:10:00|16981.3|16977.3|16981.8|16977.8|17000.8|16996.8|16976.3|16972.3|252
1651500900000|2022-05-02 14:15:00|16979.8|16975.8|16989.3|16985.3|16996.8|16992.8|16970.8|16966.8|442
1651501200000|2022-05-02 14:20:00|16986.3|16982.3|17001.8|16997.8|17006.3|17002.3|16980.8|16976.8|201
1651501500000|2022-05-02 14:25:00|17000.8|16996.8|17006.3|17002.3|17017.8|17013.8|16993.3|16989.3|279
1651501800000|2022-05-02 14:30:00|17007.3|17003.3|17027.8|17023.8|17031.3|17027.3|17007.3|17003.3|226
1651502100000|2022-05-02 14:35:00|17026.3|17022.3|17001.8|16997.8|17028.3|17024.3|16993.8|16989.8|76
1651502400000|2022-05-02 14:40:00|17003.8|16999.8|16999.8|16995.8|17021.3|17017.3|16997.8|16993.8|56
1651502700000|2022-05-02 14:45:00|16997.8|16993.8|16991.3|16987.3|17004.3|17000.3|16985.8|16981.8|107
1651503000000|2022-05-02 14:50:00|16994.8|16990.8|16986.8|16982.8|16994.8|16990.8|16979.8|16975.8|166
1651503300000|2022-05-02 14:55:00|16981.3|16977.3|16970.8|16966.8|16993.8|16989.8|16966.3|16962.3|278
1651503600000|2022-05-02 15:00:00|16969.8|16965.8|16934.3|16930.3|16973.3|16969.3|16934.3|16930.3|353
1651503900000|2022-05-02 15:05:00|16933.8|16929.8|16944.8|16940.8|16957.3|16953.3|16933.8|16929.8|401
1651504200000|2022-05-02 15:10:00|16947.8|16943.8|16956.3|16952.3|16956.3|16952.3|16941.3|16937.3|287
1651504500000|2022-05-02 15:15:00|16954.8|16950.8|16926.3|16922.3|16954.8|16950.8|16926.3|16922.3|352
1651504800000|2022-05-02 15:20:00|16926.8|16922.8|16936.3|16932.3|16938.3|16934.3|16917.8|16913.8|365
1651505100000|2022-05-02 15:25:00|16931.8|16927.8|16948.8|16944.8|16948.8|16944.8|16923.3|16919.3|199
1651505400000|2022-05-02 15:30:00|16951.8|16947.8|16946.3|16942.3|16952.3|16948.3|16921.3|16917.3|87
1651505700000|2022-05-02 15:35:00|16950.3|16946.3|16933.3|16929.3|16964.8|16960.8|16929.8|16925.8|221
1651506000000|2022-05-02 15:40:00|16931.8|16927.8|16941.8|16937.8|16959.3|16955.3|16915.8|16911.8|491
1651506300000|2022-05-02 15:45:00|16944.3|16940.3|16931.3|16927.3|16958.8|16954.8|16931.3|16927.3|115
1651506600000|2022-05-02 15:50:00|16930.8|16926.8|16953.3|16949.3|16953.8|16949.8|16930.8|16926.8|65
1651506900000|2022-05-02 15:55:00|16954.3|16950.3|16950.8|16946.8|16961.8|16957.8|16945.8|16941.8|52
1651507200000|2022-05-02 16:00:00|16954.3|16950.3|16927.8|16923.8|16964.3|16960.3|16912.3|16908.3|124
1651507500000|2022-05-02 16:05:00|16928.3|16924.3|16929.8|16925.8|16936.3|16932.3|16922.3|16918.3|108
1651507800000|2022-05-02 16:10:00|16936.3|16932.3|16949.8|16945.8|16949.8|16945.8|16931.3|16927.3|132
1651508100000|2022-05-02 16:15:00|16944.8|16940.8|16957.8|16953.8|16957.8|16953.8|16941.3|16937.3|60
1651508400000|2022-05-02 16:20:00|16957.3|16953.3|16967.3|16963.3|16980.8|16976.8|16954.8|16950.8|444
1651508700000|2022-05-02 16:25:00|16967.8|16963.8|16963.8|16959.8|16969.3|16965.3|16953.8|16949.8|65
1651509000000|2022-05-02 16:30:00|16964.8|16960.8|16961.3|16957.3|16967.3|16963.3|16955.8|16951.8|50
1651509300000|2022-05-02 16:35:00|16966.3|16962.3|16946.3|16942.3|16969.8|16965.8|16946.3|16942.3|123
1651509600000|2022-05-02 16:40:00|16947.3|16943.3|16948.3|16944.3|16959.3|16955.3|16941.8|16937.8|133
1651509900000|2022-05-02 16:45:00|16944.3|16940.3|16935.3|16931.3|16946.3|16942.3|16928.3|16924.3|287
1651510200000|2022-05-02 16:50:00|16933.3|16929.3|16911.8|16907.8|16933.3|16929.3|16909.8|16905.8|466
1651510500000|2022-05-02 16:55:00|16912.8|16908.8|16905.3|16901.3|16923.8|16919.8|16899.8|16895.8|492
1651510800000|2022-05-02 17:00:00|16908.3|16904.3|16893.8|16889.8|16911.8|16907.8|16888.8|16884.8|367
1651511100000|2022-05-02 17:05:00|16896.3|16892.3|16925.3|16921.3|16935.3|16931.3|16895.3|16891.3|387
1651511400000|2022-05-02 17:10:00|16924.3|16920.3|16927.3|16923.3|16933.3|16929.3|16912.8|16908.8|136
1651511700000|2022-05-02 17:15:00|16925.3|16921.3|16918.8|16914.8|16926.3|16922.3|16911.8|16907.8|91
1651512000000|2022-05-02 17:20:00|16916.8|16912.8|16906.8|16902.8|16916.8|16912.8|16903.3|16899.3|66
1651512300000|2022-05-02 17:25:00|16906.3|16902.3|16904.3|16900.3|16916.8|16912.8|16899.3|16895.3|157
1651512600000|2022-05-02 17:30:00|16903.8|16899.8|16908.3|16904.3|16920.3|16916.3|16899.3|16895.3|157
1651512900000|2022-05-02 17:35:00|16907.8|16903.8|16905.8|16901.8|16916.3|16912.3|16905.8|16901.8|129
1651513200000|2022-05-02 17:40:00|16909.3|16905.3|16905.3|16901.3|16919.3|16915.3|16905.3|16901.3|83
1651513500000|2022-05-02 17:45:00|16903.8|16899.8|16886.8|16882.8|16907.8|16903.8|16884.8|16880.8|225
1651513800000|2022-05-02 17:50:00|16887.3|16883.3|16889.3|16885.3|16897.8|16893.8|16886.3|16882.3|136
1651514100000|2022-05-02 17:55:00|16888.8|16884.8|16904.3|16900.3|16904.3|16900.3|16887.8|16883.8|194
1651514400000|2022-05-02 18:00:00|16903.3|16899.3|16916.3|16912.3|16916.3|16912.3|16890.8|16886.8|239
1651514700000|2022-05-02 18:05:00|16917.3|16913.3|16897.8|16893.8|16923.8|16919.8|16896.8|16892.8|118
1651515000000|2022-05-02 18:10:00|16896.3|16892.3|16861.3|16857.3|16896.8|16892.8|16860.8|16856.8|316
1651515300000|2022-05-02 18:15:00|16862.3|16858.3|16851.3|16847.3|16862.3|16858.3|16848.3|16844.3|361
1651515600000|2022-05-02 18:20:00|16848.8|16844.8|16859.3|16855.3|16866.3|16862.3|16844.8|16840.8|154
1651515900000|2022-05-02 18:25:00|16858.8|16854.8|16857.3|16853.3|16862.8|16858.8|16848.3|16844.3|144
1651516200000|2022-05-02 18:30:00|16855.8|16851.8|16870.8|16866.8|16874.3|16870.3|16850.8|16846.8|106
1651516500000|2022-05-02 18:35:00|16868.8|16864.8|16866.3|16862.3|16881.8|16877.8|16857.3|16853.3|67
1651516800000|2022-05-02 18:40:00|16867.8|16863.8|16851.3|16847.3|16875.8|16871.8|16842.8|16838.8|184
1651517100000|2022-05-02 18:45:00|16855.8|16851.8|16865.3|16861.3|16881.3|16877.3|16854.8|16850.8|97
1651517400000|2022-05-02 18:50:00|16868.8|16864.8|16884.8|16880.8|16900.8|16896.8|16852.8|16848.8|172
1651517700000|2022-05-02 18:55:00|16887.3|16883.3|16866.3|16862.3|16891.3|16887.3|16863.8|16859.8|35
1651518000000|2022-05-02 19:00:00|16871.3|16867.3|16895.8|16891.8|16905.3|16901.3|16869.8|16865.8|60
1651518300000|2022-05-02 19:05:00|16898.8|16894.8|16916.3|16912.3|16926.3|16922.3|16894.8|16890.8|110
1651518600000|2022-05-02 19:10:00|16915.3|16911.3|16934.3|16930.3|16942.8|16938.8|16915.3|16911.3|159
1651518900000|2022-05-02 19:15:00|16936.8|16932.8|16941.3|16937.3|16946.3|16942.3|16926.3|16922.3|22
1651519200000|2022-05-02 19:20:00|16939.8|16935.8|16971.3|16967.3|16971.3|16967.3|16939.8|16935.8|174
1651519500000|2022-05-02 19:25:00|16968.3|16964.3|16966.3|16962.3|16973.8|16969.8|16959.8|16955.8|68
1651519800000|2022-05-02 19:30:00|16965.8|16961.8|16989.3|16985.3|16993.8|16989.8|16965.8|16961.8|341
1651520100000|2022-05-02 19:35:00|16990.8|16986.8|16980.8|16976.8|16993.8|16989.8|16974.3|16970.3|88
1651520400000|2022-05-02 19:40:00|16983.8|16979.8|16968.3|16964.3|16997.8|16993.8|16966.3|16962.3|96
1651520700000|2022-05-02 19:45:00|16962.8|16958.8|16992.3|16988.3|16996.3|16992.3|16962.8|16958.8|89
1651521000000|2022-05-02 19:50:00|16992.8|16988.8|17006.3|17002.3|17013.3|17009.3|16985.8|16981.8|559
1651521300000|2022-05-02 19:55:00|17004.8|17000.8|17000.3|16996.3|17017.3|17013.3|16991.3|16987.3|268
1651521600000|2022-05-02 20:00:00|16999.3|16995.3|16995.8|16991.8|17003.3|16999.3|16984.8|16980.8|54
1651521900000|2022-05-02 20:05:00|16991.3|16987.3|16998.3|16994.3|17003.3|16999.3|16990.3|16986.3|59
1651522200000|2022-05-02 20:10:00|17000.8|16996.8|16983.8|16979.8|17004.8|17000.8|16983.8|16979.8|31
1651522500000|2022-05-02 20:15:00|16991.3|16987.3|16991.3|16987.3|17000.8|16996.8|16991.3|16987.3|18
1651522800000|2022-05-02 20:20:00|16986.3|16982.3|16982.8|16978.8|16986.3|16982.3|16982.8|16978.8|8
1651523100000|2022-05-02 20:25:00|16981.3|16977.3|16974.3|16970.3|16984.8|16980.8|16974.3|16970.3|27
1651523400000|2022-05-02 20:30:00|16975.8|16971.8|16975.3|16971.3|16979.8|16975.8|16975.3|16971.3|14
1651523700000|2022-05-02 20:35:00|16978.3|16974.3|16978.8|16974.8|16979.3|16975.3|16972.8|16968.8|55
1651524000000|2022-05-02 20:40:00|16980.3|16976.3|16982.8|16978.8|16983.8|16979.8|16978.8|16974.8|96
1651524300000|2022-05-02 20:45:00|16982.3|16978.3|16983.3|16979.3|16984.3|16980.3|16979.8|16975.8|30
1651524600000|2022-05-02 20:50:00|16982.3|16978.3|16979.8|16975.8|16984.8|16980.8|16977.3|16973.3|59
1651524900000|2022-05-02 20:55:00|16986.3|16982.3|16990.8|16986.8|16991.3|16987.3|16986.3|16982.3|9
1651525800000|2022-05-02 21:10:00|16997.8|16979.8|16997.8|16979.8|16997.8|16979.8|16997.8|16979.8|9986999
1651526100000|2022-05-02 21:15:00|16997.7|16979.7|16997.7|16979.7|16997.7|16979.7|16997.7|16979.7|0
1651526400000|2022-05-02 21:20:00|16997.6|16979.6|16997.9|16979.9|16997.9|16979.9|16997.1|16979.1|0
1651526700000|2022-05-02 21:25:00|16997.8|16979.8|16996.4|16978.4|16997.8|16979.8|16996|16978|0
1651527000000|2022-05-02 21:30:00|16996.5|16978.5|16996.8|16978.8|16996.8|16978.8|16996.4|16978.4|0
1651527300000|2022-05-02 21:35:00|16996.7|16978.7|17001.5|16983.5|17001.5|16983.5|16994.8|16976.8|0
1651527600000|2022-05-02 21:40:00|17001.8|16983.8|16999.6|16981.6|17002.1|16984.1|16999.5|16981.5|0
1651527900000|2022-05-02 21:45:00|16999.8|16981.8|16998.8|16980.8|17001|16983|16998.8|16980.8|0
1651528200000|2022-05-02 21:50:00|16998|16980|16997.9|16979.9|16998.2|16980.2|16996|16978|0
1651528500000|2022-05-02 21:55:00|16997.6|16979.6|16996.8|16978.8|16998.5|16980.5|16996|16978|0
1651528800000|2022-05-02 22:00:00|16996.2|16978.2|16990.7|16972.7|16997.6|16979.6|16989.9|16971.9|0
1651529100000|2022-05-02 22:05:00|16990.3|16972.3|16991.4|16973.4|16992.9|16974.9|16989.9|16971.9|0
1651529400000|2022-05-02 22:10:00|16991.7|16973.7|16995.8|16977.8|16995.8|16977.8|16991.4|16973.4|0
1651529700000|2022-05-02 22:15:00|16995.1|16977.1|16995|16977|16998|16980|16992.1|16974.1|0
1651530000000|2022-05-02 22:20:00|16995.7|16977.7|16992.1|16974.1|16996.5|16978.5|16992.1|16974.1|0
1651530300000|2022-05-02 22:25:00|16992.8|16974.8|16997.2|16979.2|16997.2|16979.2|16991.4|16973.4|0
1651530600000|2022-05-02 22:30:00|16997.9|16979.9|16985.9|16967.9|16998|16980|16984.9|16966.9|0
1651530900000|2022-05-02 22:35:00|16986.3|16968.3|16987.4|16969.4|16989.2|16971.2|16985.2|16967.2|0
1651531200000|2022-05-02 22:40:00|16987.1|16969.1|16984.1|16966.1|16987.1|16969.1|16983.4|16965.4|0
1651531500000|2022-05-02 22:45:00|16984.4|16966.4|16985.6|16967.6|16986.3|16968.3|16984.1|16966.1|0
1651531800000|2022-05-02 22:50:00|16985.9|16967.9|16990.3|16972.3|16991.4|16973.4|16985.9|16967.9|0
1651532100000|2022-05-02 22:55:00|16990|16972|16987|16969|16990|16972|16985.2|16967.2|0
1651532400000|2022-05-02 23:00:00|16986.7|16968.7|16997.2|16979.2|17000.1|16982.1|16986.7|16968.7|0
1651532700000|2022-05-02 23:05:00|16997.9|16979.9|17000.8|16982.8|17001.6|16983.6|16995.4|16977.4|0
1651533000000|2022-05-02 23:10:00|17000.2|16982.2|16997.2|16979.2|17000.8|16982.8|16996.5|16978.5|0
1651533300000|2022-05-02 23:15:00|16996.9|16978.9|16996.5|16978.5|16998|16980|16996.1|16978.1|0
1651533600000|2022-05-02 23:20:00|16997.1|16979.1|16998.7|16980.7|17004.5|16986.5|16996.5|16978.5|0
1651533900000|2022-05-02 23:25:00|16999.3|16981.3|17000.5|16982.5|17002.3|16984.3|16998.7|16980.7|0
1651534200000|2022-05-02 23:30:00|17000.2|16982.2|16999.4|16981.4|17001.6|16983.6|16998.3|16980.3|0
1651534500000|2022-05-02 23:35:00|16999.1|16981.1|16995.8|16977.8|16999.4|16981.4|16995.8|16977.8|0
1651534800000|2022-05-02 23:40:00|16995.1|16977.1|16992.1|16974.1|16996.5|16978.5|16992.1|16974.1|0
1651535100000|2022-05-02 23:45:00|16991.5|16973.5|16995|16977|16995|16977|16991.4|16973.4|0
1651535400000|2022-05-02 23:50:00|16994.4|16976.4|16992.9|16974.9|16994.4|16976.4|16991.4|16973.4|0
1651535700000|2022-05-02 23:55:00|16993.5|16975.5|17002.3|16984.3|17002.3|16984.3|16992.9|16974.9|0
1651536000000|2022-05-03 00:00:00|17001|16983|16996.5|16978.5|17013.9|16995.9|16996.5|16978.5|0
1651536300000|2022-05-03 00:05:00|16995.8|16977.8|17015.4|16997.4|17015.4|16997.4|16995.8|16977.8|0
1651536600000|2022-05-03 00:10:00|17014.8|16996.8|17006|16988|17015.4|16997.4|17005.6|16987.6|0
1651536900000|2022-05-03 00:15:00|17005.7|16987.7|17007.7|16989.7|17010.4|16992.4|17005.3|16987.3|0
1651537200000|2022-05-03 00:20:00|17007.6|16989.6|17004|16986|17007.6|16989.6|16999.4|16981.4|0
1651537500000|2022-05-03 00:25:00|17003.3|16985.3|17009.2|16991.2|17009.6|16991.6|17000.4|16982.4|0
1651537800000|2022-05-03 00:30:00|17009.9|16991.9|17017.7|16999.7|17022.3|17004.3|17007.3|16989.3|0
1651538100000|2022-05-03 00:35:00|17018.1|17000.1|17019.2|17001.2|17026.4|17008.4|17018.1|17000.1|0
1651538400000|2022-05-03 00:40:00|17019.4|17001.4|17028.2|17010.2|17029.5|17011.5|17019.4|17001.4|0
1651538700000|2022-05-03 00:45:00|17028.9|17010.9|17034.4|17016.4|17039.3|17021.3|17028.9|17010.9|0
1651539000000|2022-05-03 00:50:00|17035.1|17017.1|17031.2|17013.2|17035.7|17017.7|17030.2|17012.2|0
1651539300000|2022-05-03 00:55:00|17031.5|17013.5|17030.5|17012.5|17032.5|17014.5|17027.9|17009.9|0
1651539600000|2022-05-03 01:00:00|17030.2|17012.2|17012.8|17008.8|17030.2|17019.8|17003.3|16999.3|362
1651539900000|2022-05-03 01:05:00|17013.3|17009.3|17024.8|17020.8|17024.8|17020.8|17003.3|16999.3|152
1651540200000|2022-05-03 01:10:00|17020.8|17016.8|17015.3|17011.3|17027.8|17023.8|16997.8|16993.8|173
1651540500000|2022-05-03 01:15:00|17012.3|17008.3|17015.3|17011.3|17020.8|17016.8|17010.3|17006.3|90
1651540800000|2022-05-03 01:20:00|17013.8|17009.8|17010.8|17006.8|17018.3|17014.3|17006.8|17002.8|124
1651541100000|2022-05-03 01:25:00|17014.8|17010.8|17012.3|17008.3|17018.8|17014.8|17009.8|17005.8|140
1651541400000|2022-05-03 01:30:00|17014.3|17010.3|17021.8|17017.8|17025.3|17021.3|17012.8|17008.8|114
1651541700000|2022-05-03 01:35:00|17021.3|17017.3|17015.3|17011.3|17023.8|17019.8|17009.8|17005.8|226
1651542000000|2022-05-03 01:40:00|17014.8|17010.8|16999.3|16995.3|17019.8|17015.8|16994.8|16990.8|135
1651542300000|2022-05-03 01:45:00|17003.8|16999.8|17025.8|17021.8|17027.8|17023.8|17003.3|16999.3|70
1651542600000|2022-05-03 01:50:00|17023.8|17019.8|17035.3|17031.3|17041.3|17037.3|17023.8|17019.8|239
1651542900000|2022-05-03 01:55:00|17030.3|17026.3|17036.8|17032.8|17040.3|17036.3|17025.3|17021.3|144
1651543200000|2022-05-03 02:00:00|17034.8|17030.8|17041.8|17037.8|17046.3|17042.3|17032.8|17028.8|222
1651543500000|2022-05-03 02:05:00|17040.3|17036.3|17038.3|17034.3|17043.3|17039.3|17034.8|17030.8|114
1651543800000|2022-05-03 02:10:00|17037.3|17033.3|17037.3|17033.3|17039.3|17035.3|17033.8|17029.8|68
1651544100000|2022-05-03 02:15:00|17035.8|17031.8|17050.3|17046.3|17050.3|17046.3|17031.8|17027.8|201
1651544400000|2022-05-03 02:20:00|17050.8|17046.8|17045.3|17041.3|17052.3|17048.3|17042.3|17038.3|137
1651544700000|2022-05-03 02:25:00|17043.8|17039.8|17038.8|17034.8|17047.3|17043.3|17034.8|17030.8|63
1651545000000|2022-05-03 02:30:00|17038.3|17034.3|17031.8|17027.8|17038.3|17034.3|17027.8|17023.8|76
1651545300000|2022-05-03 02:35:00|17034.3|17030.3|17035.8|17031.8|17035.8|17031.8|17032.3|17028.3|94
1651545600000|2022-05-03 02:40:00|17034.3|17030.3|17036.8|17032.8|17039.3|17035.3|17034.3|17030.3|79
1651545900000|2022-05-03 02:45:00|17038.3|17034.3|17037.8|17033.8|17042.3|17038.3|17034.3|17030.3|97
1651546200000|2022-05-03 02:50:00|17036.8|17032.8|17050.8|17046.8|17050.8|17046.8|17035.3|17031.3|123
1651546500000|2022-05-03 02:55:00|17051.8|17047.8|17044.3|17040.3|17052.8|17048.8|17040.8|17036.8|59
1651546800000|2022-05-03 03:00:00|17046.3|17042.3|17044.8|17040.8|17048.3|17044.3|17042.8|17038.8|93
1651547100000|2022-05-03 03:05:00|17045.8|17041.8|17038.8|17034.8|17046.3|17042.3|17038.8|17034.8|98
1651547400000|2022-05-03 03:10:00|17040.3|17036.3|17039.3|17035.3|17044.3|17040.3|17038.3|17034.3|63
1651547700000|2022-05-03 03:15:00|17042.8|17038.8|17035.8|17031.8|17043.8|17039.8|17034.3|17030.3|128
1651548000000|2022-05-03 03:20:00|17036.3|17032.3|17034.8|17030.8|17037.3|17033.3|17034.3|17030.3|104
1651548300000|2022-05-03 03:25:00|17034.3|17030.3|17020.8|17016.8|17035.8|17031.8|17018.3|17014.3|86
1651548600000|2022-05-03 03:30:00|17021.8|17017.8|17012.3|17008.3|17021.8|17017.8|17010.3|17006.3|61
1651548900000|2022-05-03 03:35:00|17009.3|17005.3|17014.3|17010.3|17019.3|17015.3|17007.8|17003.8|97
1651549200000|2022-05-03 03:40:00|17013.8|17009.8|17010.8|17006.8|17015.3|17011.3|17008.3|17004.3|83
1651549500000|2022-05-03 03:45:00|17009.8|17005.8|16960.8|16956.8|17009.8|17005.8|16960.3|16956.3|989
1651549800000|2022-05-03 03:50:00|16962.8|16958.8|16947.8|16943.8|16971.3|16967.3|16945.3|16941.3|675
1651550100000|2022-05-03 03:55:00|16948.8|16944.8|16945.3|16941.3|16952.3|16948.3|16928.3|16924.3|532
1651550400000|2022-05-03 04:00:00|16944.8|16940.8|16939.8|16935.8|16951.3|16947.3|16937.8|16933.8|135
1651550700000|2022-05-03 04:05:00|16940.3|16936.3|16961.8|16957.8|16965.3|16961.3|16939.3|16935.3|459
1651551000000|2022-05-03 04:10:00|16960.8|16956.8|16962.8|16958.8|16962.8|16958.8|16956.8|16952.8|106
1651551300000|2022-05-03 04:15:00|16959.8|16955.8|16961.3|16957.3|16964.3|16960.3|16952.8|16948.8|199
1651551600000|2022-05-03 04:20:00|16959.8|16955.8|16953.8|16949.8|16959.8|16955.8|16948.8|16944.8|133
1651551900000|2022-05-03 04:25:00|16952.3|16948.3|16945.8|16941.8|16953.8|16949.8|16938.8|16934.8|98
1651552200000|2022-05-03 04:30:00|16944.8|16940.8|16970.3|16966.3|16973.8|16969.8|16941.8|16937.8|105
1651552500000|2022-05-03 04:35:00|16969.8|16965.8|16975.8|16971.8|16977.8|16973.8|16968.8|16964.8|127
1651552800000|2022-05-03 04:40:00|16974.8|16970.8|16968.8|16964.8|16975.8|16971.8|16964.3|16960.3|51
1651553100000|2022-05-03 04:45:00|16966.6|16962.6|16961.6|16957.6|16971.3|16967.3|16961.6|16957.6|54
1651553400000|2022-05-03 04:50:00|16961.3|16957.3|16946.3|16942.3|16962.8|16958.8|16945.1|16941.1|124
1651553700000|2022-05-03 04:55:00|16946.1|16942.1|16937.3|16933.3|16947.1|16943.1|16928.6|16924.6|413
1651554000000|2022-05-03 05:00:00|16940.6|16936.6|16952.8|16948.8|16953.6|16949.6|16924.6|16920.6|372
1651554300000|2022-05-03 05:05:00|16952.6|16948.6|16950.1|16946.1|16953.8|16949.8|16942.8|16938.8|147
1651554600000|2022-05-03 05:10:00|16950.3|16946.3|16959.6|16955.6|16963.1|16959.1|16942.6|16938.6|97
1651554900000|2022-05-03 05:15:00|16959.8|16955.8|16984.6|16980.6|16990.3|16986.3|16959.8|16955.8|494
1651555200000|2022-05-03 05:20:00|16984.8|16980.8|16973.1|16969.1|16985.1|16981.1|16971.1|16967.1|94
1651555500000|2022-05-03 05:25:00|16973.3|16969.3|16973.1|16969.1|16973.8|16969.8|16964.1|16960.1|38
1651555800000|2022-05-03 05:30:00|16973.3|16969.3|16976.6|16972.6|16979.1|16975.1|16962.6|16958.6|185
1651556100000|2022-05-03 05:35:00|16976.1|16972.1|16983.8|16979.8|16992.8|16988.8|16973.1|16969.1|130
1651556400000|2022-05-03 05:40:00|16983.3|16979.3|16963.6|16959.6|16983.3|16979.3|16962.8|16958.8|61
1651556700000|2022-05-03 05:45:00|16964.3|16960.3|16950.6|16946.6|16965.8|16961.8|16946.1|16942.1|152
1651557000000|2022-05-03 05:50:00|16950.8|16946.8|16961.1|16957.1|16966.8|16962.8|16950.3|16946.3|53
1651557300000|2022-05-03 05:55:00|16961.3|16957.3|16957.1|16953.1|16965.3|16961.3|16950.6|16946.6|65
1651557600000|2022-05-03 06:00:00|16957.3|16953.3|16946.3|16942.3|16957.3|16953.3|16942.8|16938.8|113
1651557900000|2022-05-03 06:05:00|16946.6|16942.6|16952.3|16948.3|16953.8|16949.8|16940.3|16936.3|52
1651558200000|2022-05-03 06:10:00|16952.6|16948.6|16929.6|16925.6|16953.8|16949.8|16929.6|16925.6|220
1651558500000|2022-05-03 06:15:00|16930.1|16926.1|16915.1|16911.1|16930.1|16926.1|16906.6|16902.6|518
1651558800000|2022-05-03 06:20:00|16915.6|16911.6|16910.6|16906.6|16919.8|16915.8|16901.6|16897.6|256
1651559100000|2022-05-03 06:25:00|16911.1|16907.1|16914.1|16910.1|16918.6|16914.6|16905.6|16901.6|217
1651559400000|2022-05-03 06:30:00|16914.3|16910.3|16927.6|16923.6|16928.6|16924.6|16907.3|16903.3|256
1651559700000|2022-05-03 06:35:00|16927.3|16923.3|16930.3|16926.3|16935.6|16931.6|16925.3|16921.3|129
1651560000000|2022-05-03 06:40:00|16930.1|16926.1|16922.1|16918.1|16930.1|16926.1|16919.3|16915.3|85
1651560300000|2022-05-03 06:45:00|16922.6|16918.6|16933.1|16929.1|16933.6|16929.6|16915.3|16911.3|138
1651560600000|2022-05-03 06:50:00|16932.6|16928.6|16940.6|16936.6|16945.3|16941.3|16932.6|16928.6|186
1651560900000|2022-05-03 06:55:00|16940.3|16936.3|16930.3|16926.3|16940.3|16936.3|16919.1|16915.1|88
1651561200000|2022-05-03 07:00:00|16930.6|16926.6|16908.8|16904.8|16935.6|16931.6|16908.1|16904.1|300
1651561500000|2022-05-03 07:05:00|16909.1|16905.1|16967.6|16963.6|16968.3|16964.3|16905.8|16901.8|428
1651561800000|2022-05-03 07:10:00|16967.8|16963.8|16958.3|16954.3|16980.3|16976.3|16943.6|16939.6|332
1651562100000|2022-05-03 07:15:00|16957.6|16953.6|16960.3|16956.3|16961.8|16957.8|16948.6|16944.6|99
1651562400000|2022-05-03 07:20:00|16959.8|16955.8|16983.3|16979.3|16984.1|16980.1|16957.8|16953.8|204
1651562700000|2022-05-03 07:25:00|16982.6|16978.6|16978.1|16974.1|16984.1|16980.1|16962.3|16958.3|129
1651563000000|2022-05-03 07:30:00|16977.8|16973.8|16967.8|16963.8|16979.1|16975.1|16960.8|16956.8|124
1651563300000|2022-05-03 07:35:00|16967.3|16963.3|16972.8|16968.8|16979.1|16975.1|16958.1|16954.1|155
1651563600000|2022-05-03 07:40:00|16972.6|16968.6|16959.6|16955.6|16979.1|16975.1|16959.6|16955.6|152
1651563900000|2022-05-03 07:45:00|16959.3|16955.3|16974.8|16970.8|16975.6|16971.6|16952.3|16948.3|207
1651564200000|2022-05-03 07:50:00|16974.1|16970.1|16996.6|16992.6|16997.6|16993.6|16971.1|16967.1|344
1651564500000|2022-05-03 07:55:00|16995.8|16991.8|16990.3|16986.3|16998.6|16994.6|16986.1|16982.1|252
1651564800000|2022-05-03 08:00:00|16990.6|16986.6|17010.3|17006.3|17011.8|17007.8|16987.6|16983.6|300
1651565100000|2022-05-03 08:05:00|17009.8|17005.8|16998.1|16994.1|17017.3|17013.3|16992.6|16988.6|215
1651565400000|2022-05-03 08:10:00|16997.8|16993.8|16984.6|16980.6|16997.8|16993.8|16981.8|16977.8|92
1651565700000|2022-05-03 08:15:00|16984.8|16980.8|16973.8|16969.8|16989.6|16985.6|16973.6|16969.6|43
1651566000000|2022-05-03 08:20:00|16973.6|16969.6|16969.6|16965.6|16978.3|16974.3|16968.6|16964.6|62
1651566300000|2022-05-03 08:25:00|16970.1|16966.1|16958.3|16954.3|16975.1|16971.1|16955.8|16951.8|109
1651566600000|2022-05-03 08:30:00|16958.8|16954.8|16957.3|16953.3|16967.3|16963.3|16957.3|16953.3|91
1651566900000|2022-05-03 08:35:00|16957.6|16953.6|16952.1|16948.1|16962.8|16958.8|16942.3|16938.3|194
1651567200000|2022-05-03 08:40:00|16952.3|16948.3|16914.6|16910.6|16954.3|16950.3|16914.6|16910.6|325
1651567500000|2022-05-03 08:45:00|16915.6|16911.6|16908.6|16904.6|16917.6|16913.6|16899.6|16895.6|494
1651567800000|2022-05-03 08:50:00|16908.8|16904.8|16921.1|16917.1|16927.6|16923.6|16903.3|16899.3|253
1651568100000|2022-05-03 08:55:00|16920.8|16916.8|16926.8|16922.8|16929.6|16925.6|16915.1|16911.1|136
1651568400000|2022-05-03 09:00:00|16926.3|16922.3|16924.6|16920.6|16933.3|16929.3|16919.8|16915.8|114
1651568700000|2022-05-03 09:05:00|16924.8|16920.8|16935.1|16931.1|16939.1|16935.1|16914.1|16910.1|180
1651569000000|2022-05-03 09:10:00|16934.8|16930.8|16935.3|16931.3|16942.6|16938.6|16925.8|16921.8|110
1651569300000|2022-05-03 09:15:00|16935.6|16931.6|16931.1|16927.1|16942.1|16938.1|16929.1|16925.1|114
1651569600000|2022-05-03 09:20:00|16929.8|16925.8|16933.1|16929.1|16934.6|16930.6|16922.3|16918.3|120
1651569900000|2022-05-03 09:25:00|16933.3|16929.3|16934.3|16930.3|16939.3|16935.3|16923.3|16919.3|131
1651570200000|2022-05-03 09:30:00|16934.1|16930.1|16942.6|16938.6|16943.6|16939.6|16922.3|16918.3|151
1651570500000|2022-05-03 09:35:00|16942.3|16938.3|16946.6|16942.6|16953.1|16949.1|16938.6|16934.6|196
1651570800000|2022-05-03 09:40:00|16946.3|16942.3|16957.1|16953.1|16961.8|16957.8|16940.3|16936.3|119
1651571100000|2022-05-03 09:45:00|16957.3|16953.3|16964.1|16960.1|16969.8|16965.8|16957.3|16953.3|286
1651571400000|2022-05-03 09:50:00|16963.8|16959.8|16967.1|16963.1|16971.1|16967.1|16958.6|16954.6|199
1651571700000|2022-05-03 09:55:00|16965.6|16961.6|16958.8|16954.8|16967.1|16963.1|16947.6|16943.6|475
1651572000000|2022-05-03 10:00:00|16960.3|16956.3|16965.3|16961.3|16967.3|16963.3|16957.1|16953.1|97
1651572300000|2022-05-03 10:05:00|16965.1|16961.1|16953.3|16949.3|16965.1|16961.1|16949.8|16945.8|78
1651572600000|2022-05-03 10:10:00|16959.1|16941.1|16960.7|16942.7|16962.9|16944.9|16949.6|16931.6|9967109
1651572900000|2022-05-03 10:15:00|16960.3|16942.3|16949.9|16931.9|16962.6|16944.6|16949.2|16931.2|0
1651573200000|2022-05-03 10:20:00|16949.7|16931.7|16940.1|16922.1|16949.9|16931.9|16934.8|16916.8|0
1651573500000|2022-05-03 10:25:00|16940.8|16922.8|16923.8|16905.8|16940.8|16922.8|16918.6|16900.6|0
1651573800000|2022-05-03 10:30:00|16923.5|16905.5|16918.9|16900.9|16923.8|16905.8|16908.5|16890.5|0
1651574100000|2022-05-03 10:35:00|16919.6|16901.6|16917.3|16899.3|16924.5|16906.5|16912.7|16894.7|0
1651574400000|2022-05-03 10:40:00|16918|16900|16908.1|16904.1|16926.3|16922.3|16906.1|16899.3|78
1651574700000|2022-05-03 10:45:00|16907.8|16903.8|16911.8|16907.8|16913.8|16909.8|16904.3|16900.3|166
1651575000000|2022-05-03 10:50:00|16912.1|16908.1|16917.6|16913.6|16918.8|16914.8|16906.1|16902.1|82
1651575300000|2022-05-03 10:55:00|16917.3|16913.3|16924.1|16920.1|16926.6|16922.6|16915.8|16911.8|36
1651575600000|2022-05-03 11:00:00|16924.3|16920.3|16923.3|16919.3|16928.1|16924.1|16919.3|16915.3|12
1651575900000|2022-05-03 11:05:00|16923.6|16919.6|16917.1|16913.1|16925.3|16921.3|16915.3|16911.3|11
1651576200000|2022-05-03 11:10:00|16917.6|16913.6|16923.3|16919.3|16924.6|16920.6|16915.1|16911.1|19
1651576500000|2022-05-03 11:15:00|16921.3|16917.3|16930.3|16926.3|16930.8|16926.8|16921.3|16917.3|14
1651576800000|2022-05-03 11:20:00|16927.8|16923.8|16927.3|16923.3|16927.8|16923.8|16919.8|16915.8|88
1651577100000|2022-05-03 11:25:00|16928.8|16924.8|16937.3|16933.3|16937.3|16933.3|16928.8|16924.8|24
1651577400000|2022-05-03 11:30:00|16941.3|16937.3|16936.3|16932.3|16946.3|16942.3|16936.3|16932.3|94
1651578000000|2022-05-03 11:40:00|16935.3|16931.3|16935.8|16931.8|16936.8|16932.8|16932.3|16928.3|21
1651578300000|2022-05-03 11:45:00|16933.3|16929.3|16937.8|16933.8|16939.8|16935.8|16933.3|16929.3|27
1651578600000|2022-05-03 11:50:00|16936.8|16932.8|16941.8|16937.8|16942.8|16938.8|16935.3|16931.3|44
1651578900000|2022-05-03 11:55:00|16943.3|16939.3|16938.8|16934.8|16944.3|16940.3|16936.3|16932.3|41
1651579200000|2022-05-03 12:00:00|16941.3|16937.3|16950.8|16946.8|16953.3|16949.3|16941.3|16937.3|44
1651579500000|2022-05-03 12:05:00|16947.8|16943.8|16952.8|16948.8|16952.8|16948.8|16943.8|16939.8|40
1651579800000|2022-05-03 12:10:00|16948.8|16944.8|16951.3|16947.3|16957.8|16953.8|16948.8|16944.8|80
1651580100000|2022-05-03 12:15:00|16952.3|16948.3|16949.3|16945.3|16959.3|16955.3|16948.8|16944.8|85
1651580400000|2022-05-03 12:20:00|16952.8|16948.8|16942.3|16938.3|16952.8|16948.8|16940.8|16936.8|18
1651580700000|2022-05-03 12:25:00|16944.3|16940.3|16950.3|16946.3|16951.3|16947.3|16944.3|16940.3|15
1651581000000|2022-05-03 12:30:00|16953.8|16949.8|16952.8|16948.8|16955.3|16951.3|16945.8|16941.8|50
1651581300000|2022-05-03 12:35:00|16953.8|16949.8|16955.3|16951.3|16959.3|16955.3|16952.8|16948.8|177
1651581600000|2022-05-03 12:40:00|16954.8|16950.8|16951.8|16947.8|16955.8|16951.8|16949.8|16945.8|24
1651581900000|2022-05-03 12:45:00|16953.8|16949.8|16952.3|16948.3|16954.3|16950.3|16948.8|16944.8|63
1651582200000|2022-05-03 12:50:00|16954.3|16950.3|16952.3|16948.3|16954.3|16950.3|16944.3|16940.3|45
1651582500000|2022-05-03 12:55:00|16956.3|16952.3|16959.8|16955.8|16961.8|16957.8|16955.3|16951.3|59
1651582800000|2022-05-03 13:00:00|16959.3|16955.3|16960.3|16956.3|16961.3|16957.3|16956.3|16952.3|52
1651583100000|2022-05-03 13:05:00|16961.3|16957.3|16969.3|16965.3|16969.3|16965.3|16961.3|16957.3|61
1651583400000|2022-05-03 13:10:00|16968.8|16964.8|16963.8|16959.8|16968.8|16964.8|16961.8|16957.8|45
1651583700000|2022-05-03 13:15:00|16961.8|16957.8|16960.3|16956.3|16964.8|16960.8|16960.3|16956.3|20
1651584000000|2022-05-03 13:20:00|16959.8|16955.8|16963.3|16959.3|16964.3|16960.3|16958.8|16954.8|33
1651584300000|2022-05-03 13:25:00|16962.3|16958.3|16962.8|16958.8|16962.8|16958.8|16957.8|16953.8|49
1651584600000|2022-05-03 13:30:00|16963.8|16959.8|16966.3|16962.3|16974.3|16970.3|16943.3|16939.3|346
1651584900000|2022-05-03 13:35:00|16964.3|16960.3|16945.3|16941.3|16966.8|16962.8|16941.3|16937.3|280
1651585200000|2022-05-03 13:40:00|16946.3|16942.3|16936.3|16932.3|16960.3|16956.3|16936.3|16932.3|281
1651585500000|2022-05-03 13:45:00|16935.3|16931.3|16956.8|16952.8|16958.8|16954.8|16923.8|16919.8|329
1651585800000|2022-05-03 13:50:00|16952.3|16948.3|16960.3|16956.3|16961.3|16957.3|16941.3|16937.3|162
1651586100000|2022-05-03 13:55:00|16959.8|16955.8|16958.3|16954.3|16966.3|16962.3|16948.3|16944.3|191
1651586400000|2022-05-03 14:00:00|16960.3|16956.3|16964.8|16960.8|16971.3|16967.3|16957.8|16953.8|200
1651586700000|2022-05-03 14:05:00|16967.3|16963.3|16935.8|16931.8|16969.8|16965.8|16935.3|16931.3|129
1651587000000|2022-05-03 14:10:00|16933.3|16929.3|16951.8|16947.8|16953.8|16949.8|16928.3|16924.3|119
1651587300000|2022-05-03 14:15:00|16950.3|16946.3|16958.3|16954.3|16958.3|16954.3|16935.3|16931.3|134
1651587600000|2022-05-03 14:20:00|16955.3|16951.3|16962.3|16958.3|16964.3|16960.3|16946.3|16942.3|102
1651587900000|2022-05-03 14:25:00|16963.8|16959.8|16974.8|16970.8|16975.8|16971.8|16959.8|16955.8|141
1651588200000|2022-05-03 14:30:00|16975.3|16971.3|16972.3|16968.3|16983.3|16979.3|16966.8|16962.8|206
1651588500000|2022-05-03 14:35:00|16975.8|16971.8|16963.8|16959.8|16983.3|16979.3|16963.8|16959.8|82
1651588800000|2022-05-03 14:40:00|16964.3|16960.3|16949.8|16945.8|16965.3|16961.3|16949.3|16945.3|63
1651589100000|2022-05-03 14:45:00|16950.8|16946.8|16947.3|16943.3|16953.8|16949.8|16943.3|16939.3|76
1651589400000|2022-05-03 14:50:00|16945.3|16941.3|16946.3|16942.3|16953.3|16949.3|16941.8|16937.8|148
1651589700000|2022-05-03 14:55:00|16948.8|16944.8|16963.8|16959.8|16963.8|16959.8|16948.8|16944.8|165
1651590000000|2022-05-03 15:00:00|16964.8|16960.8|16971.3|16967.3|16971.3|16967.3|16960.8|16956.8|100
1651590300000|2022-05-03 15:05:00|16972.8|16968.8|16987.8|16983.8|16988.8|16984.8|16968.3|16964.3|191
1651590600000|2022-05-03 15:10:00|16986.8|16982.8|16991.8|16987.8|16993.3|16989.3|16978.8|16974.8|146
1651590900000|2022-05-03 15:15:00|16994.3|16990.3|16987.3|16983.3|16995.8|16991.8|16981.8|16977.8|171
1651591200000|2022-05-03 15:20:00|16986.8|16982.8|17000.3|16996.3|17002.3|16998.3|16986.8|16982.8|175
1651591500000|2022-05-03 15:25:00|16999.3|16995.3|16988.8|16984.8|17002.8|16998.8|16983.8|16979.8|288
1651591800000|2022-05-03 15:30:00|16988.3|16984.3|17001.8|16997.8|17004.8|17000.8|16987.3|16983.3|206
1651592100000|2022-05-03 15:35:00|17000.8|16996.8|16987.3|16983.3|17001.8|16997.8|16984.8|16980.8|131
1651592400000|2022-05-03 15:40:00|16988.8|16984.8|16982.3|16978.3|16994.8|16990.8|16978.8|16974.8|113
1651592700000|2022-05-03 15:45:00|16981.3|16977.3|16986.3|16982.3|16987.3|16983.3|16976.3|16972.3|93
1651593000000|2022-05-03 15:50:00|16987.3|16983.3|16987.8|16983.8|16991.3|16987.3|16978.3|16974.3|105
1651593300000|2022-05-03 15:55:00|16986.3|16982.3|16992.3|16988.3|16996.3|16992.3|16984.8|16980.8|74
1651593600000|2022-05-03 16:00:00|16993.8|16989.8|16999.8|16995.8|17002.8|16998.8|16989.8|16985.8|123
1651593900000|2022-05-03 16:05:00|16999.3|16995.3|16967.3|16963.3|16999.3|16995.3|16962.8|16958.8|149
1651594200000|2022-05-03 16:10:00|16968.3|16964.3|16984.8|16980.8|16985.8|16981.8|16963.8|16959.8|102
1651594500000|2022-05-03 16:15:00|16983.3|16979.3|16979.3|16975.3|16985.3|16981.3|16974.3|16970.3|80
1651594800000|2022-05-03 16:20:00|16983.8|16979.8|16996.8|16992.8|16997.8|16993.8|16983.8|16979.8|25
1651595100000|2022-05-03 16:25:00|16992.3|16988.3|16986.3|16982.3|16999.8|16995.8|16983.8|16979.8|100
1651595400000|2022-05-03 16:30:00|16982.8|16978.8|16989.8|16985.8|16994.3|16990.3|16977.3|16973.3|79
1651595700000|2022-05-03 16:35:00|16991.3|16987.3|16991.8|16987.8|16996.3|16992.3|16985.8|16981.8|88
1651596000000|2022-05-03 16:40:00|16989.3|16985.3|16988.8|16984.8|16994.8|16990.8|16986.3|16982.3|37
1651596300000|2022-05-03 16:45:00|16989.8|16985.8|16988.8|16984.8|16997.8|16993.8|16982.8|16978.8|51
1651596600000|2022-05-03 16:50:00|16987.3|16983.3|16990.8|16986.8|16996.3|16992.3|16987.3|16983.3|37
1651596900000|2022-05-03 16:55:00|16986.3|16982.3|16993.3|16989.3|16993.8|16989.8|16981.3|16977.3|71
1651597200000|2022-05-03 17:00:00|16996.3|16992.3|17005.8|17001.8|17008.8|17004.8|16996.3|16992.3|289
1651597500000|2022-05-03 17:05:00|17003.8|16999.8|17026.8|17022.8|17026.8|17022.8|17003.8|16999.8|410
1651597800000|2022-05-03 17:10:00|17024.8|17020.8|17031.8|17027.8|17033.8|17029.8|17020.8|17016.8|170
1651598100000|2022-05-03 17:15:00|17030.8|17026.8|17032.8|17028.8|17036.8|17032.8|17030.3|17026.3|161
1651598400000|2022-05-03 17:20:00|17032.3|17028.3|17027.8|17023.8|17035.8|17031.8|17020.3|17016.3|216
1651598700000|2022-05-03 17:25:00|17023.3|17019.3|17025.8|17021.8|17030.3|17026.3|17017.3|17013.3|84
1651599000000|2022-05-03 17:30:00|17027.8|17023.8|17030.8|17026.8|17031.8|17027.8|17025.8|17021.8|179
1651599300000|2022-05-03 17:35:00|17029.8|17025.8|17028.8|17024.8|17031.8|17027.8|17025.8|17021.8|86
1651599600000|2022-05-03 17:40:00|17027.8|17023.8|17035.8|17031.8|17036.8|17032.8|17025.8|17021.8|61
1651599900000|2022-05-03 17:45:00|17035.3|17031.3|17031.3|17027.3|17035.3|17031.3|17028.3|17024.3|60
1651600200000|2022-05-03 17:50:00|17029.8|17025.8|17031.3|17027.3|17035.3|17031.3|17027.3|17023.3|90
1651600500000|2022-05-03 17:55:00|17030.8|17026.8|17023.3|17019.3|17031.8|17027.8|17023.3|17019.3|69
1651600800000|2022-05-03 18:00:00|17024.8|17020.8|17014.3|17010.3|17025.3|17021.3|17007.8|17003.8|63
1651601100000|2022-05-03 18:05:00|17012.8|17008.8|17012.8|17008.8|17013.8|17009.8|17006.8|17002.8|69
1651601400000|2022-05-03 18:10:00|17009.8|17005.8|16997.8|16993.8|17013.3|17009.3|16997.8|16993.8|78
1651601700000|2022-05-03 18:15:00|16996.8|16992.8|16978.8|16974.8|16996.8|16992.8|16976.3|16972.3|327
1651602000000|2022-05-03 18:20:00|16979.3|16975.3|16977.8|16973.8|16982.8|16978.8|16970.3|16966.3|198
1651602300000|2022-05-03 18:25:00|16978.3|16974.3|16973.3|16969.3|16980.3|16976.3|16972.3|16968.3|132
1651602600000|2022-05-03 18:30:00|16975.8|16971.8|16986.3|16982.3|16986.3|16982.3|16975.3|16971.3|51
1651602900000|2022-05-03 18:35:00|16985.8|16981.8|16975.3|16971.3|17002.3|16998.3|16971.3|16967.3|65
1651603200000|2022-05-03 18:40:00|16976.3|16972.3|16983.8|16979.8|16994.3|16990.3|16960.3|16956.3|220
1651603500000|2022-05-03 18:45:00|16988.8|16984.8|16997.3|16993.3|17001.3|16997.3|16971.8|16967.8|128
1651603800000|2022-05-03 18:50:00|16999.3|16995.3|17010.8|17006.8|17021.8|17017.8|16999.3|16995.3|82
1651604100000|2022-05-03 18:55:00|17010.3|17006.3|17020.3|17016.3|17021.8|17017.8|17004.8|17000.8|46
1651604400000|2022-05-03 19:00:00|17018.8|17014.8|17015.8|17011.8|17024.3|17020.3|17013.3|17009.3|194
1651604700000|2022-05-03 19:05:00|17015.3|17011.3|17028.3|17024.3|17033.8|17029.8|17014.3|17010.3|274
1651605000000|2022-05-03 19:10:00|17026.8|17022.8|17029.8|17025.8|17031.3|17027.3|17025.3|17021.3|73
1651605300000|2022-05-03 19:15:00|17027.3|17023.3|17019.3|17015.3|17030.8|17026.8|17015.8|17011.8|103
1651605600000|2022-05-03 19:20:00|17017.3|17013.3|17017.3|17013.3|17029.3|17025.3|17006.3|17002.3|302
1651605900000|2022-05-03 19:25:00|17017.8|17013.8|17012.8|17008.8|17019.8|17015.8|17008.3|17004.3|87
1651606200000|2022-05-03 19:30:00|17012.3|17008.3|17012.8|17008.8|17018.3|17014.3|17004.8|17000.8|67
1651606500000|2022-05-03 19:35:00|17013.3|17009.3|17002.3|16998.3|17014.8|17010.8|16996.8|16992.8|68
1651606800000|2022-05-03 19:40:00|16999.3|16995.3|16993.3|16989.3|16999.3|16995.3|16984.3|16980.3|140
1651607100000|2022-05-03 19:45:00|16992.8|16988.8|16995.8|16991.8|17006.8|17002.8|16987.3|16983.3|73
1651607400000|2022-05-03 19:50:00|16997.8|16993.8|17014.8|17010.8|17016.3|17012.3|16990.8|16986.8|115
1651607700000|2022-05-03 19:55:00|17013.3|17009.3|17016.8|17012.8|17021.3|17017.3|17008.8|17004.8|201
1651608000000|2022-05-03 20:00:00|17017.3|17013.3|17022.3|17018.3|17022.3|17018.3|17013.3|17009.3|47
1651608300000|2022-05-03 20:05:00|17020.8|17016.8|17019.8|17015.8|17024.8|17020.8|17017.8|17013.8|223
1651608600000|2022-05-03 20:10:00|17018.8|17014.8|17013.8|17009.8|17022.3|17018.3|17012.3|17008.3|115
1651608900000|2022-05-03 20:15:00|17016.8|17012.8|17015.8|17011.8|17016.8|17012.8|17013.3|17009.3|7
1651609200000|2022-05-03 20:20:00|17016.8|17012.8|17015.8|17011.8|17017.3|17013.3|17012.8|17008.8|27
1651609500000|2022-05-03 20:25:00|17016.3|17012.3|17017.3|17013.3|17017.3|17013.3|17016.3|17012.3|5
1651609800000|2022-05-03 20:30:00|17018.3|17014.3|17016.3|17012.3|17018.3|17014.3|17015.3|17011.3|10
1651610100000|2022-05-03 20:35:00|17014.8|17010.8|17015.3|17011.3|17015.3|17011.3|17014.8|17010.8|2
1651610400000|2022-05-03 20:40:00|17016.3|17012.3|17014.3|17010.3|17016.3|17012.3|17014.3|17010.3|11
1651610700000|2022-05-03 20:45:00|17013.8|17009.8|17015.8|17011.8|17015.8|17011.8|17013.8|17009.8|3
1651611000000|2022-05-03 20:50:00|17013.8|17009.8|17014.3|17010.3|17016.8|17012.8|17013.8|17009.8|4
1651611900000|2022-05-03 21:05:00|17012.3|17008.3|17006.8|17002.8|17012.3|17008.3|17006.8|17002.8|5
1651612200000|2022-05-03 21:10:00|17013.9|16995.9|17013.9|16995.9|17013.9|16995.9|17013.9|16995.9|9994303
1651612500000|2022-05-03 21:15:00|17013.7|16995.7|17013.9|16995.9|17014.4|16996.4|17013.6|16995.6|0
1651612800000|2022-05-03 21:20:00|17013.8|16995.8|17014.4|16996.4|17014.8|16996.8|17013.6|16995.6|0
1651613100000|2022-05-03 21:25:00|17014.2|16996.2|17014.3|16996.3|17014.3|16996.3|17013.9|16995.9|0
1651613400000|2022-05-03 21:30:00|17014.2|16996.2|17013.3|16995.3|17014.2|16996.2|17013.3|16995.3|0
1651613700000|2022-05-03 21:35:00|17013.2|16995.2|17014.8|16996.8|17014.8|16996.8|17013.2|16995.2|0
1651614000000|2022-05-03 21:40:00|17014.9|16996.9|17013.3|16995.3|17016.2|16998.2|17010.9|16992.9|0
1651614300000|2022-05-03 21:45:00|17014.1|16996.1|17012|16994|17014.3|16996.3|17011.9|16993.9|0
1651614600000|2022-05-03 21:50:00|17012.1|16994.1|17013.8|16995.8|17014.7|16996.7|17012.1|16994.1|0
1651614900000|2022-05-03 21:55:00|17013.3|16995.3|17014.1|16996.1|17014.7|16996.7|17013.3|16995.3|0
1651615200000|2022-05-03 22:00:00|17005.6|16987.6|17002.5|16984.5|17007.2|16989.2|17001|16983|0
1651615500000|2022-05-03 22:05:00|17002.8|16984.8|17009|16991|17011.5|16993.5|17002.8|16984.8|0
1651615800000|2022-05-03 22:10:00|17010|16992|17014.8|16996.8|17015.9|16997.9|17009.4|16991.4|0
1651616100000|2022-05-03 22:15:00|17014.5|16996.5|17011.5|16993.5|17018.1|17000.1|17010.8|16992.8|0
1651616400000|2022-05-03 22:20:00|17011.2|16993.2|17017|16999|17018.4|17000.4|17011.2|16993.2|0
1651616700000|2022-05-03 22:25:00|17017.3|16999.3|17017.7|16999.7|17022|17004|17015.9|16997.9|0
1651617000000|2022-05-03 22:30:00|17018|17000|17015.9|16997.9|17018.8|17000.8|17014.4|16996.4|0
1651617300000|2022-05-03 22:35:00|17016.6|16998.6|17013.7|16995.7|17018.8|17000.8|17013.7|16995.7|0
1651617600000|2022-05-03 22:40:00|17014.4|16996.4|17013.7|16995.7|17018.1|17000.1|17013.7|16995.7|0
1651617900000|2022-05-03 22:45:00|17013.4|16995.4|17013.7|16995.7|17015.9|16997.9|17010.8|16992.8|0
1651618200000|2022-05-03 22:50:00|17013.4|16995.4|17013|16995|17014.4|16996.4|17012.3|16994.3|0
1651618500000|2022-05-03 22:55:00|17013.7|16995.7|17008.6|16990.6|17014.4|16996.4|17008.6|16990.6|0
1651618800000|2022-05-03 23:00:00|17009|16991|17012.3|16994.3|17012.3|16994.3|17006.5|16988.5|0
1651619100000|2022-05-03 23:05:00|17012|16994|17008.6|16990.6|17012.3|16994.3|17007.2|16989.2|0
1651619400000|2022-05-03 23:10:00|17009|16991|17010.8|16992.8|17012.3|16994.3|17008.6|16990.6|0
1651619700000|2022-05-03 23:15:00|17011.1|16993.1|17011.9|16993.9|17014.4|16996.4|17010.8|16992.8|0
1651620000000|2022-05-03 23:20:00|17012.2|16994.2|17010.8|16992.8|17014.4|16996.4|17010.8|16992.8|0
1651620300000|2022-05-03 23:25:00|17012.1|16994.1|17010.8|16992.8|17012.3|16994.3|17010.8|16992.8|0
1651620600000|2022-05-03 23:30:00|17011.1|16993.1|17013.7|16995.7|17015.2|16997.2|17010.1|16992.1|0
1651620900000|2022-05-03 23:35:00|17014|16996|17013.7|16995.7|17014.4|16996.4|17010.8|16992.8|0
1651621200000|2022-05-03 23:40:00|17013.4|16995.4|17013|16995|17014.4|16996.4|17012.6|16994.6|0
1651621500000|2022-05-03 23:45:00|17012.7|16994.7|17019.5|17001.5|17020.2|17002.2|17011.5|16993.5|0
1651621800000|2022-05-03 23:50:00|17019.8|17001.8|17016.6|16998.6|17023.8|17005.8|17016.6|16998.6|0
1651622100000|2022-05-03 23:55:00|17016.9|16998.9|17016.6|16998.6|17017.7|16999.7|17013.7|16995.7|0
1651622400000|2022-05-04 00:00:00|17016.3|16998.3|17014.2|16996.2|17016.7|16998.7|17013.4|16995.4|0
1651622700000|2022-05-04 00:05:00|17014.8|16996.8|17019.2|17001.2|17019.2|17001.2|17014.2|16996.2|0
1651623000000|2022-05-04 00:10:00|17018.9|17000.9|17018.5|17000.5|17023.6|17005.6|17017.8|16999.8|0
1651623300000|2022-05-04 00:15:00|17018.8|17000.8|17016.3|16998.3|17019.9|17001.9|17012.7|16994.7|0
1651623600000|2022-05-04 00:20:00|17015|16997|17010.8|16992.8|17016.3|16998.3|17010.8|16992.8|0
1651623900000|2022-05-04 00:25:00|17010.5|16992.5|17010.8|16992.8|17014.4|16996.4|17008.8|16990.8|0
1651624200000|2022-05-04 00:30:00|17011.1|16993.1|17011.8|16993.8|17011.8|16993.8|17008.8|16990.8|0
1651624500000|2022-05-04 00:35:00|17011.1|16993.1|17013.4|16995.4|17015|16997|17010.5|16992.5|0
1651624800000|2022-05-04 00:40:00|17014|16996|17012.1|16994.1|17017.3|16999.3|17009.8|16991.8|0
1651625100000|2022-05-04 00:45:00|17012.7|16994.7|17013.4|16995.4|17018|17000|17012.4|16994.4|0
1651625400000|2022-05-04 00:50:00|17013.1|16995.1|17010.8|16992.8|17014|16996|17008.8|16990.8|0
1651625700000|2022-05-04 00:55:00|17010.1|16992.1|17013.1|16995.1|17013.7|16995.7|17010.1|16992.1|0
1651626000000|2022-05-04 01:00:00|17013.7|16995.7|17027.8|17023.8|17030.8|17026.8|17013.7|16995.7|165
1651626300000|2022-05-04 01:05:00|17026.8|17022.8|17028.8|17024.8|17036.8|17032.8|17025.8|17021.8|444
1651626600000|2022-05-04 01:10:00|17033.3|17029.3|17033.3|17029.3|17033.8|17029.8|17027.3|17023.3|90
1651626900000|2022-05-04 01:15:00|17031.3|17027.3|17040.3|17036.3|17041.8|17037.8|17026.3|17022.3|108
1651627200000|2022-05-04 01:20:00|17038.3|17034.3|17042.3|17038.3|17043.8|17039.8|17035.3|17031.3|79
1651627500000|2022-05-04 01:25:00|17041.8|17037.8|17046.3|17042.3|17046.3|17042.3|17035.8|17031.8|139
1651627800000|2022-05-04 01:30:00|17045.3|17041.3|17046.8|17042.8|17052.8|17048.8|17039.3|17035.3|262
1651628100000|2022-05-04 01:35:00|17047.8|17043.8|17045.3|17041.3|17050.3|17046.3|17045.3|17041.3|62
1651628400000|2022-05-04 01:40:00|17049.8|17045.8|17054.3|17050.3|17055.8|17051.8|17048.8|17044.8|81
1651628700000|2022-05-04 01:45:00|17053.3|17049.3|17050.8|17046.8|17062.8|17058.8|17047.3|17043.3|366
1651629000000|2022-05-04 01:50:00|17050.3|17046.3|17049.3|17045.3|17051.8|17047.8|17047.3|17043.3|39
1651629300000|2022-05-04 01:55:00|17050.3|17046.3|17049.8|17045.8|17053.3|17049.3|17048.8|17044.8|42
1651629600000|2022-05-04 02:00:00|17051.8|17047.8|17051.8|17047.8|17056.8|17052.8|17050.8|17046.8|53
1651629900000|2022-05-04 02:05:00|17050.3|17046.3|17043.3|17039.3|17050.3|17046.3|17039.8|17035.8|128
1651630200000|2022-05-04 02:10:00|17042.3|17038.3|17039.3|17035.3|17042.3|17038.3|17038.3|17034.3|40
1651630500000|2022-05-04 02:15:00|17040.3|17036.3|17049.8|17045.8|17049.8|17045.8|17039.3|17035.3|116
1651630800000|2022-05-04 02:20:00|17048.3|17044.3|17039.3|17035.3|17048.3|17044.3|17039.3|17035.3|132
1651631100000|2022-05-04 02:25:00|17040.8|17036.8|17046.3|17042.3|17046.3|17042.3|17040.8|17036.8|43
1651631400000|2022-05-04 02:30:00|17046.8|17042.8|17042.8|17038.8|17048.8|17044.8|17042.8|17038.8|58
1651631700000|2022-05-04 02:35:00|17039.3|17035.3|17039.3|17035.3|17042.8|17038.8|17037.8|17033.8|56
1651632000000|2022-05-04 02:40:00|17039.8|17035.8|17039.3|17035.3|17042.3|17038.3|17031.3|17027.3|162
1651632300000|2022-05-04 02:45:00|17040.3|17036.3|17049.8|17045.8|17053.8|17049.8|17039.3|17035.3|327
1651632600000|2022-05-04 02:50:00|17050.3|17046.3|17040.8|17036.8|17051.3|17047.3|17040.8|17036.8|179
1651632900000|2022-05-04 02:55:00|17039.3|17035.3|17038.8|17034.8|17043.8|17039.8|17036.8|17032.8|199
1651633200000|2022-05-04 03:00:00|17037.8|17033.8|17045.3|17041.3|17045.3|17041.3|17036.8|17032.8|215
1651633500000|2022-05-04 03:05:00|17044.3|17040.3|17036.3|17032.3|17044.3|17040.3|17032.8|17028.8|83
1651633800000|2022-05-04 03:10:00|17035.8|17031.8|17043.3|17039.3|17044.8|17040.8|17035.3|17031.3|334
1651634100000|2022-05-04 03:15:00|17042.3|17038.3|17038.8|17034.8|17044.8|17040.8|17038.8|17034.8|107
1651634400000|2022-05-04 03:20:00|17038.3|17034.3|17042.3|17038.3|17042.3|17038.3|17037.8|17033.8|78
1651634700000|2022-05-04 03:25:00|17042.8|17038.8|17053.8|17049.8|17053.8|17049.8|17042.8|17038.8|133
1651635000000|2022-05-04 03:30:00|17052.8|17048.8|17038.3|17034.3|17054.3|17050.3|17032.3|17028.3|162
1651635300000|2022-05-04 03:35:00|17036.8|17032.8|17047.8|17043.8|17050.8|17046.8|17035.8|17031.8|312
1651635600000|2022-05-04 03:40:00|17047.3|17043.3|17029.8|17025.8|17048.3|17044.3|17019.8|17015.8|607
1651635900000|2022-05-04 03:45:00|17027.8|17023.8|17043.3|17039.3|17087.3|17083.3|17027.8|17023.8|4758
1651636200000|2022-05-04 03:50:00|17045.8|17041.8|17032.3|17028.3|17052.3|17048.3|17023.8|17019.8|1466
1651636500000|2022-05-04 03:55:00|17033.3|17029.3|17033.8|17029.8|17042.3|17038.3|17016.8|17012.8|1216
1651636800000|2022-05-04 04:00:00|17032.3|17028.3|17030.3|17026.3|17049.3|17045.3|17028.3|17024.3|1556
1651637100000|2022-05-04 04:05:00|17029.3|17025.3|17021.3|17017.3|17039.3|17035.3|17014.8|17010.8|879
1651637400000|2022-05-04 04:10:00|17020.8|17016.8|17031.3|17027.3|17037.3|17033.3|17018.3|17014.3|575
1651637700000|2022-05-04 04:15:00|17030.3|17026.3|17039.8|17035.8|17040.3|17036.3|17020.8|17016.8|766
1651638000000|2022-05-04 04:20:00|17040.3|17036.3|17025.8|17021.8|17040.3|17036.3|17024.3|17020.3|712
1651638300000|2022-05-04 04:25:00|17026.3|17022.3|17025.3|17021.3|17034.3|17030.3|17021.3|17017.3|620
1651638600000|2022-05-04 04:30:00|17025.8|17021.8|17003.8|16999.8|17031.8|17027.8|17000.3|16996.3|1036
1651638900000|2022-05-04 04:35:00|17004.8|17000.8|17004.8|17000.8|17013.8|17009.8|16997.3|16993.3|972
1651639200000|2022-05-04 04:40:00|17003.3|16999.3|16999.8|16995.8|17012.8|17008.8|16999.3|16995.3|666
1651639500000|2022-05-04 04:45:00|16999.1|16995.1|16992.3|16988.3|17000.8|16996.8|16989.1|16985.1|1035
1651639800000|2022-05-04 04:50:00|16992.6|16988.6|16975.6|16971.6|16998.1|16994.1|16970.6|16966.6|837
1651640100000|2022-05-04 04:55:00|16975.8|16971.8|16959.1|16955.1|16981.8|16977.8|16959.1|16955.1|1325
1651640400000|2022-05-04 05:00:00|16959.6|16955.6|16951.3|16947.3|16962.3|16958.3|16938.1|16934.1|1517
1651640700000|2022-05-04 05:05:00|16951.1|16947.1|16953.1|16949.1|16968.3|16964.3|16944.3|16940.3|854
1651641000000|2022-05-04 05:10:00|16953.3|16949.3|16923.3|16919.3|16953.3|16949.3|16922.8|16918.8|1269
1651641300000|2022-05-04 05:15:00|16923.1|16919.1|16902.1|16898.1|16923.1|16919.1|16894.3|16890.3|1761
1651641600000|2022-05-04 05:20:00|16901.8|16897.8|16908.1|16904.1|16916.1|16912.1|16891.3|16887.3|1712
1651641900000|2022-05-04 05:25:00|16909.8|16905.8|16931.6|16927.6|16933.8|16929.8|16902.6|16898.6|1433
1651642200000|2022-05-04 05:30:00|16931.3|16927.3|16925.3|16921.3|16934.6|16930.6|16912.3|16908.3|942
1651642500000|2022-05-04 05:35:00|16925.1|16921.1|16916.3|16912.3|16928.1|16924.1|16908.8|16904.8|763
1651642800000|2022-05-04 05:40:00|16917.8|16913.8|16910.3|16906.3|16918.8|16914.8|16905.6|16901.6|840
1651643100000|2022-05-04 05:45:00|16910.6|16906.6|16909.3|16905.3|16911.3|16907.3|16882.8|16878.8|983
1651643400000|2022-05-04 05:50:00|16909.6|16905.6|16932.3|16928.3|16938.3|16934.3|16908.6|16904.6|657
1651643700000|2022-05-04 05:55:00|16932.1|16928.1|16933.1|16929.1|16941.8|16937.8|16924.6|16920.6|627
1651644000000|2022-05-04 06:00:00|16932.8|16928.8|16912.6|16908.6|16940.3|16936.3|16905.3|16901.3|761
1651644300000|2022-05-04 06:05:00|16912.1|16908.1|16912.8|16908.8|16921.1|16917.1|16901.1|16897.1|494
1651644600000|2022-05-04 06:10:00|16912.6|16908.6|16906.1|16902.1|16919.8|16915.8|16901.6|16897.6|356
1651644900000|2022-05-04 06:15:00|16906.6|16902.6|16914.6|16910.6|16918.6|16914.6|16891.6|16887.6|712
1651645200000|2022-05-04 06:20:00|16914.3|16910.3|16914.3|16910.3|16923.6|16919.6|16911.3|16907.3|443
1651645500000|2022-05-04 06:25:00|16914.6|16910.6|16902.1|16898.1|16916.8|16912.8|16901.1|16897.1|522
1651645800000|2022-05-04 06:30:00|16903.1|16899.1|16900.3|16896.3|16906.1|16902.1|16894.3|16890.3|442
1651646100000|2022-05-04 06:35:00|16900.8|16896.8|16871.6|16867.6|16907.6|16903.6|16868.3|16864.3|904
1651646400000|2022-05-04 06:40:00|16870.3|16866.3|16870.6|16866.6|16874.1|16870.1|16842.3|16838.3|1479
1651646700000|2022-05-04 06:45:00|16870.8|16866.8|16861.3|16857.3|16875.6|16871.6|16858.8|16854.8|573
1651647000000|2022-05-04 06:50:00|16861.6|16857.6|16865.1|16861.1|16880.6|16876.6|16855.6|16851.6|779
1651647300000|2022-05-04 06:55:00|16865.3|16861.3|16862.1|16858.1|16874.3|16870.3|16850.3|16846.3|581
1651647600000|2022-05-04 07:00:00|16861.8|16857.8|16833.8|16829.8|16861.8|16857.8|16826.1|16822.1|1239
1651647900000|2022-05-04 07:05:00|16833.6|16829.6|16809.6|16805.6|16842.1|16838.1|16798.6|16794.6|1625
1651648200000|2022-05-04 07:10:00|16809.8|16805.8|16812.1|16808.1|16828.1|16824.1|16804.6|16800.6|1092
1651648500000|2022-05-04 07:15:00|16811.8|16807.8|16807.3|16803.3|16814.8|16810.8|16788.6|16784.6|1756
1651648800000|2022-05-04 07:20:00|16806.8|16802.8|16806.1|16802.1|16820.3|16816.3|16801.6|16797.6|1181
1651649100000|2022-05-04 07:25:00|16805.8|16801.8|16819.3|16815.3|16819.6|16815.6|16782.6|16778.6|921
1651649400000|2022-05-04 07:30:00|16818.8|16814.8|16840.8|16836.8|16850.1|16846.1|16807.1|16803.1|1097
1651649700000|2022-05-04 07:35:00|16840.1|16836.1|16833.3|16829.3|16844.8|16840.8|16821.6|16817.6|615
1651650000000|2022-05-04 07:40:00|16833.1|16829.1|16842.1|16838.1|16847.3|16843.3|16822.6|16818.6|676
1651650300000|2022-05-04 07:45:00|16841.8|16837.8|16862.6|16858.6|16879.8|16875.8|16835.8|16831.8|869
1651650600000|2022-05-04 07:50:00|16862.8|16858.8|16869.8|16865.8|16885.1|16881.1|16862.3|16858.3|765
1651650900000|2022-05-04 07:55:00|16870.6|16866.6|16868.8|16864.8|16878.1|16874.1|16859.6|16855.6|1260
1651651200000|2022-05-04 08:00:00|16868.6|16864.6|16857.1|16853.1|16874.3|16870.3|16852.3|16848.3|668
1651651500000|2022-05-04 08:05:00|16856.8|16852.8|16861.8|16857.8|16867.1|16863.1|16846.1|16842.1|388
1651651800000|2022-05-04 08:10:00|16861.1|16857.1|16872.3|16868.3|16881.1|16877.1|16859.6|16855.6|985
1651652100000|2022-05-04 08:15:00|16872.6|16868.6|16854.6|16850.6|16873.3|16869.3|16846.8|16842.8|482
1651652400000|2022-05-04 08:20:00|16855.1|16851.1|16850.6|16846.6|16858.3|16854.3|16843.8|16839.8|370
1651652700000|2022-05-04 08:25:00|16850.8|16846.8|16854.8|16850.8|16858.8|16854.8|16842.8|16838.8|506
1651653000000|2022-05-04 08:30:00|16855.1|16851.1|16840.1|16836.1|16941.8|16937.8|16818.8|16814.8|3292
1651653300000|2022-05-04 08:35:00|16838.8|16834.8|16765.3|16761.3|16865.6|16861.6|16746.8|16742.8|2251
1651653600000|2022-05-04 08:40:00|16764.8|16760.8|16759.1|16755.1|16776.8|16772.8|16709.6|16705.6|3125
1651653900000|2022-05-04 08:45:00|16760.3|16756.3|16753.6|16749.6|16765.6|16761.6|16737.1|16733.1|2543
1651654200000|2022-05-04 08:50:00|16753.3|16749.3|16779.3|16775.3|16814.3|16810.3|16747.1|16743.1|1961
1651654500000|2022-05-04 08:55:00|16779.1|16775.1|16771.1|16767.1|16789.3|16785.3|16760.6|16756.6|976
1651654800000|2022-05-04 09:00:00|16771.3|16767.3|16716.6|16712.6|16779.1|16775.1|16715.8|16711.8|1442
1651655100000|2022-05-04 09:05:00|16716.3|16712.3|16698.8|16694.8|16730.3|16726.3|16687.1|16683.1|2598
1651655400000|2022-05-04 09:10:00|16697.8|16693.8|16634.6|16630.6|16712.1|16708.1|16627.8|16623.8|3421
1651655700000|2022-05-04 09:15:00|16634.1|16630.1|16631.1|16627.1|16667.8|16663.8|16630.1|16626.1|2361
1651656000000|2022-05-04 09:20:00|16631.6|16627.6|16612.6|16608.6|16643.6|16639.6|16599.1|16595.1|2717
1651656300000|2022-05-04 09:25:00|16612.3|16608.3|16646.6|16642.6|16651.3|16647.3|16602.6|16598.6|2147
1651656600000|2022-05-04 09:30:00|16644.3|16640.3|16621.1|16617.1|16663.3|16659.3|16612.1|16608.1|2151
1651656900000|2022-05-04 09:35:00|16620.3|16616.3|16642.8|16638.8|16650.3|16646.3|16609.3|16605.3|1804
1651657200000|2022-05-04 09:40:00|16643.1|16639.1|16673.8|16669.8|16705.8|16701.8|16643.1|16639.1|2039
1651657500000|2022-05-04 09:45:00|16673.3|16669.3|16644.1|16640.1|16685.1|16681.1|16644.1|16640.1|1717
1651657800000|2022-05-04 09:50:00|16644.8|16640.8|16653.1|16649.1|16657.8|16653.8|16631.3|16627.3|1739
1651658100000|2022-05-04 09:55:00|16653.8|16649.8|16669.3|16665.3|16669.3|16665.3|16653.8|16649.8|1477
1651658400000|2022-05-04 10:00:00|16668.6|16664.6|16670.1|16666.1|16678.8|16674.8|16659.1|16655.1|495
1651658700000|2022-05-04 10:05:00|16669.8|16665.8|16663.6|16659.6|16671.1|16667.1|16651.1|16647.1|317
1651659000000|2022-05-04 10:10:00|16670.7|16652.7|16669.2|16651.2|16671.1|16653.1|16666.9|16648.9|16685922
1651659300000|2022-05-04 10:15:00|16669.8|16651.8|16672|16654|16672.7|16654.7|16667.2|16649.2|0
1651659600000|2022-05-04 10:20:00|16672.7|16654.7|16667.2|16649.2|16672.7|16654.7|16664.7|16646.7|0
1651659900000|2022-05-04 10:25:00|16666.9|16648.9|16659.6|16641.6|16669.2|16651.2|16659.6|16641.6|0
1651660200000|2022-05-04 10:30:00|16659.9|16641.9|16662.8|16644.8|16669.5|16651.5|16659.6|16641.6|0
1651660500000|2022-05-04 10:35:00|16663.1|16645.1|16665|16647|16667.3|16649.3|16660.2|16642.2|0
1651660800000|2022-05-04 10:40:00|16664.7|16646.7|16656.6|16652.6|16664.7|16657.1|16651.6|16646.7|436
1651661100000|2022-05-04 10:45:00|16657.1|16653.1|16661.3|16657.3|16663.1|16659.1|16651.3|16647.3|194
1651661400000|2022-05-04 10:50:00|16661.1|16657.1|16668.8|16664.8|16670.3|16666.3|16660.1|16656.1|178
1651661700000|2022-05-04 10:55:00|16668.6|16664.6|16664.6|16660.6|16678.3|16674.3|16660.8|16656.8|260
1651662000000|2022-05-04 11:00:00|16664.3|16660.3|16660.3|16656.3|16670.3|16666.3|16660.3|16656.3|77
1651662300000|2022-05-04 11:05:00|16660.8|16656.8|16661.6|16657.6|16664.1|16660.1|16655.1|16651.1|51
1651662600000|2022-05-04 11:10:00|16661.3|16657.3|16664.3|16660.3|16668.1|16664.1|16661.1|16657.1|31
1651662900000|2022-05-04 11:15:00|16664.8|16660.8|16665.8|16661.8|16667.3|16663.3|16663.3|16659.3|35
1651663200000|2022-05-04 11:20:00|16669.3|16665.3|16670.8|16666.8|16674.3|16670.3|16663.3|16659.3|38
1651663500000|2022-05-04 11:25:00|16670.3|16666.3|16665.8|16661.8|16670.8|16666.8|16665.8|16661.8|42
1651663800000|2022-05-04 11:30:00|16667.8|16663.8|16669.3|16665.3|16671.3|16667.3|16666.3|16662.3|32
1651664100000|2022-05-04 11:35:00|16668.8|16664.8|16663.8|16659.8|16668.8|16664.8|16663.8|16659.8|41
1651664400000|2022-05-04 11:40:00|16662.3|16658.3|16661.3|16657.3|16664.3|16660.3|16660.8|16656.8|53
1651664700000|2022-05-04 11:45:00|16661.8|16657.8|16666.3|16662.3|16666.3|16662.3|16658.3|16654.3|76
1651665000000|2022-05-04 11:50:00|16666.8|16662.8|16665.3|16661.3|16670.3|16666.3|16664.3|16660.3|104
1651665300000|2022-05-04 11:55:00|16665.8|16661.8|16666.3|16662.3|16667.3|16663.3|16663.8|16659.8|25
1651665600000|2022-05-04 12:00:00|16667.3|16663.3|16663.8|16659.8|16668.3|16664.3|16660.8|16656.8|58
1651665900000|2022-05-04 12:05:00|16662.8|16658.8|16665.3|16661.3|16666.8|16662.8|16661.3|16657.3|52
1651666200000|2022-05-04 12:10:00|16665.8|16661.8|16656.8|16652.8|16665.8|16661.8|16655.3|16651.3|99
1651666500000|2022-05-04 12:15:00|16657.3|16653.3|16661.8|16657.8|16664.3|16660.3|16656.3|16652.3|50
1651666800000|2022-05-04 12:20:00|16662.3|16658.3|16660.3|16656.3|16662.3|16658.3|16657.8|16653.8|53
1651667100000|2022-05-04 12:25:00|16661.3|16657.3|16667.3|16663.3|16667.3|16663.3|16658.8|16654.8|27
1651667400000|2022-05-04 12:30:00|16666.8|16662.8|16663.3|16659.3|16671.3|16667.3|16663.3|16659.3|52
1651667700000|2022-05-04 12:35:00|16664.3|16660.3|16670.3|16666.3|16672.8|16668.8|16663.8|16659.8|19
1651668000000|2022-05-04 12:40:00|16671.3|16667.3|16671.8|16667.8|16672.3|16668.3|16666.3|16662.3|47
1651668300000|2022-05-04 12:45:00|16671.3|16667.3|16670.8|16666.8|16679.8|16675.8|16670.8|16666.8|63
1651668600000|2022-05-04 12:50:00|16672.8|16668.8|16674.3|16670.3|16674.3|16670.3|16668.8|16664.8|17
1651668900000|2022-05-04 12:55:00|16671.3|16667.3|16673.8|16669.8|16676.3|16672.3|16670.3|16666.3|18
1651669200000|2022-05-04 13:00:00|16672.3|16668.3|16675.3|16671.3|16676.3|16672.3|16667.3|16663.3|106
1651669500000|2022-05-04 13:05:00|16677.8|16673.8|16676.3|16672.3|16677.8|16673.8|16670.8|16666.8|55
1651669800000|2022-05-04 13:10:00|16674.8|16670.8|16671.3|16667.3|16674.8|16670.8|16667.3|16663.3|39
1651670100000|2022-05-04 13:15:00|16671.8|16667.8|16676.3|16672.3|16676.3|16672.3|16670.8|16666.8|24
1651670400000|2022-05-04 13:20:00|16674.8|16670.8|16675.3|16671.3|16675.8|16671.8|16670.8|16666.8|25
1651670700000|2022-05-04 13:25:00|16669.3|16665.3|16663.8|16659.8|16669.3|16665.3|16663.3|16659.3|25
1651671000000|2022-05-04 13:30:00|16667.3|16663.3|16645.3|16641.3|16669.8|16665.8|16644.8|16640.8|213
1651671300000|2022-05-04 13:35:00|16644.8|16640.8|16640.8|16636.8|16650.8|16646.8|16640.3|16636.3|382
1651671600000|2022-05-04 13:40:00|16639.8|16635.8|16637.8|16633.8|16650.3|16646.3|16636.3|16632.3|186
1651671900000|2022-05-04 13:45:00|16638.3|16634.3|16639.8|16635.8|16643.8|16639.8|16630.8|16626.8|326
1651672200000|2022-05-04 13:50:00|16638.8|16634.8|16635.8|16631.8|16639.8|16635.8|16628.3|16624.3|216
1651672500000|2022-05-04 13:55:00|16633.3|16629.3|16628.3|16624.3|16638.3|16634.3|16628.3|16624.3|297
1651672800000|2022-05-04 14:00:00|16627.3|16623.3|16617.8|16613.8|16630.8|16626.8|16617.8|16613.8|376
1651673100000|2022-05-04 14:05:00|16618.3|16614.3|16612.8|16608.8|16621.3|16617.3|16611.8|16607.8|353
1651673400000|2022-05-04 14:10:00|16613.3|16609.3|16613.8|16609.8|16624.8|16620.8|16608.8|16604.8|260
1651673700000|2022-05-04 14:15:00|16612.8|16608.8|16613.3|16609.3|16618.3|16614.3|16605.3|16601.3|175
1651674000000|2022-05-04 14:20:00|16611.8|16607.8|16620.3|16616.3|16624.3|16620.3|16609.8|16605.8|139
1651674300000|2022-05-04 14:25:00|16620.8|16616.8|16620.3|16616.3|16624.8|16620.8|16613.8|16609.8|247
1651674600000|2022-05-04 14:30:00|16620.8|16616.8|16603.8|16599.8|16620.8|16616.8|16600.8|16596.8|203
1651674900000|2022-05-04 14:35:00|16606.8|16602.8|16612.8|16608.8|16615.8|16611.8|16604.8|16600.8|168
1651675200000|2022-05-04 14:40:00|16613.3|16609.3|16611.8|16607.8|16617.3|16613.3|16609.3|16605.3|145
1651675500000|2022-05-04 14:45:00|16612.3|16608.3|16609.3|16605.3|16620.8|16616.8|16608.8|16604.8|112
1651675800000|2022-05-04 14:50:00|16611.8|16607.8|16610.8|16606.8|16614.8|16610.8|16603.3|16599.3|103
1651676100000|2022-05-04 14:55:00|16608.3|16604.3|16611.8|16607.8|16612.3|16608.3|16603.8|16599.8|115
1651676400000|2022-05-04 15:00:00|16609.8|16605.8|16604.8|16600.8|16615.3|16611.3|16596.8|16592.8|155
1651676700000|2022-05-04 15:05:00|16604.3|16600.3|16607.8|16603.8|16608.3|16604.3|16600.3|16596.3|95
1651677000000|2022-05-04 15:10:00|16608.8|16604.8|16594.3|16590.3|16609.3|16605.3|16593.3|16589.3|119
1651677300000|2022-05-04 15:15:00|16594.8|16590.8|16597.8|16593.8|16602.8|16598.8|16593.3|16589.3|131
1651677600000|2022-05-04 15:20:00|16598.8|16594.8|16594.8|16590.8|16599.3|16595.3|16588.8|16584.8|303
1651677900000|2022-05-04 15:25:00|16595.8|16591.8|16588.8|16584.8|16595.8|16591.8|16581.8|16577.8|164
1651678200000|2022-05-04 15:30:00|16587.8|16583.8|16579.3|16575.3|16587.8|16583.8|16574.8|16570.8|164
1651678500000|2022-05-04 15:35:00|16580.8|16576.8|16587.3|16583.3|16587.3|16583.3|16577.3|16573.3|64
1651678800000|2022-05-04 15:40:00|16588.8|16584.8|16589.3|16585.3|16592.3|16588.3|16580.8|16576.8|81
1651679100000|2022-05-04 15:45:00|16589.8|16585.8|16599.8|16595.8|16599.8|16595.8|16583.8|16579.8|79
1651679400000|2022-05-04 15:50:00|16597.8|16593.8|16605.8|16601.8|16607.3|16603.3|16592.8|16588.8|112
1651679700000|2022-05-04 15:55:00|16607.8|16603.8|16604.8|16600.8|16608.8|16604.8|16597.8|16593.8|18
1651680000000|2022-05-04 16:00:00|16607.3|16603.3|16597.3|16593.3|16607.3|16603.3|16597.3|16593.3|54
1651680300000|2022-05-04 16:05:00|16597.8|16593.8|16606.3|16602.3|16608.3|16604.3|16597.3|16593.3|78
1651680600000|2022-05-04 16:10:00|16602.8|16598.8|16605.8|16601.8|16610.3|16606.3|16596.8|16592.8|115
1651680900000|2022-05-04 16:15:00|16610.8|16606.8|16610.3|16606.3|16610.8|16606.8|16597.8|16593.8|42
1651681200000|2022-05-04 16:20:00|16611.8|16607.8|16625.3|16621.3|16627.8|16623.8|16611.8|16607.8|89
1651681500000|2022-05-04 16:25:00|16624.8|16620.8|16635.3|16631.3|16636.8|16632.8|16624.3|16620.3|114
1651681800000|2022-05-04 16:30:00|16636.3|16632.3|16636.3|16632.3|16639.3|16635.3|16632.8|16628.8|71
1651682100000|2022-05-04 16:35:00|16634.8|16630.8|16638.3|16634.3|16640.3|16636.3|16632.3|16628.3|90
1651682400000|2022-05-04 16:40:00|16637.3|16633.3|16637.8|16633.8|16639.8|16635.8|16628.3|16624.3|132
1651682700000|2022-05-04 16:45:00|16636.8|16632.8|16631.3|16627.3|16638.3|16634.3|16629.3|16625.3|50
1651683000000|2022-05-04 16:50:00|16631.8|16627.8|16640.8|16636.8|16640.8|16636.8|16629.3|16625.3|39
1651683300000|2022-05-04 16:55:00|16639.8|16635.8|16643.8|16639.8|16647.3|16643.3|16636.3|16632.3|135
1651683600000|2022-05-04 17:00:00|16645.3|16641.3|16648.3|16644.3|16652.8|16648.8|16641.3|16637.3|134
1651683900000|2022-05-04 17:05:00|16647.3|16643.3|16644.3|16640.3|16647.8|16643.8|16639.3|16635.3|67
1651684200000|2022-05-04 17:10:00|16642.3|16638.3|16638.8|16634.8|16642.3|16638.3|16630.8|16626.8|87
1651684500000|2022-05-04 17:15:00|16637.3|16633.3|16631.3|16627.3|16641.3|16637.3|16631.3|16627.3|34
1651684800000|2022-05-04 17:20:00|16635.8|16631.8|16639.3|16635.3|16642.8|16638.8|16631.3|16627.3|78
1651685100000|2022-05-04 17:25:00|16641.3|16637.3|16632.8|16628.8|16641.3|16637.3|16630.8|16626.8|31
1651685400000|2022-05-04 17:30:00|16632.3|16628.3|16632.8|16628.8|16633.3|16629.3|16624.8|16620.8|19
1651685700000|2022-05-04 17:35:00|16636.8|16632.8|16624.8|16620.8|16640.8|16636.8|16624.3|16620.3|47
1651686000000|2022-05-04 17:40:00|16628.3|16624.3|16636.3|16632.3|16638.3|16634.3|16624.3|16620.3|51
1651686300000|2022-05-04 17:45:00|16637.3|16633.3|16623.8|16619.8|16637.3|16633.3|16623.8|16619.8|22
1651686600000|2022-05-04 17:50:00|16620.8|16616.8|16628.3|16624.3|16628.3|16624.3|16618.3|16614.3|19
1651686900000|2022-05-04 17:55:00|16625.8|16621.8|16611.8|16607.8|16648.8|16644.8|16571.8|16567.8|119
1651687200000|2022-05-04 18:00:00|16641.3|16637.3|16659.8|16655.8|16692.3|16688.3|16637.8|16633.8|203
1651687500000|2022-05-04 18:05:00|16667.8|16663.8|16631.3|16627.3|16668.8|16664.8|16600.8|16596.8|150
1651687800000|2022-05-04 18:10:00|16636.3|16632.3|16629.8|16625.8|16639.8|16635.8|16618.3|16614.3|135
1651688100000|2022-05-04 18:15:00|16621.3|16617.3|16589.3|16585.3|16633.3|16629.3|16585.8|16581.8|83
1651688400000|2022-05-04 18:20:00|16597.8|16593.8|16608.8|16604.8|16608.8|16604.8|16585.3|16581.3|81
1651688700000|2022-05-04 18:25:00|16607.3|16603.3|16654.3|16650.3|16660.8|16656.8|16607.3|16603.3|124
1651689000000|2022-05-04 18:30:00|16641.8|16637.8|16571.3|16567.3|16641.8|16637.8|16567.8|16563.8|263
1651689300000|2022-05-04 18:35:00|16570.8|16566.8|16580.3|16576.3|16608.3|16604.3|16559.8|16555.8|104
1651689600000|2022-05-04 18:40:00|16587.8|16583.8|16663.8|16659.8|16688.3|16684.3|16587.8|16583.8|180
1651689900000|2022-05-04 18:45:00|16663.3|16659.3|16731.3|16727.3|16755.8|16751.8|16663.3|16659.3|551
1651690200000|2022-05-04 18:50:00|16734.3|16730.3|16781.3|16777.3|16784.3|16780.3|16732.8|16728.8|614
1651690500000|2022-05-04 18:55:00|16780.8|16776.8|16811.3|16807.3|16816.3|16812.3|16772.3|16768.3|616
1651690800000|2022-05-04 19:00:00|16811.8|16807.8|16818.8|16814.8|16834.3|16830.3|16789.8|16785.8|804
1651691100000|2022-05-04 19:05:00|16816.8|16812.8|16827.3|16823.3|16835.8|16831.8|16813.3|16809.3|266
1651691400000|2022-05-04 19:10:00|16820.8|16816.8|16858.3|16854.3|16860.3|16856.3|16820.8|16816.8|256
1651691700000|2022-05-04 19:15:00|16857.8|16853.8|16840.3|16836.3|16878.8|16874.8|16838.8|16834.8|473
1651692000000|2022-05-04 19:20:00|16843.3|16839.3|16847.3|16843.3|16866.3|16862.3|16837.3|16833.3|232
1651692300000|2022-05-04 19:25:00|16844.3|16840.3|16855.3|16851.3|16860.8|16856.8|16838.3|16834.3|194
1651692600000|2022-05-04 19:30:00|16856.8|16852.8|16896.8|16892.8|16900.8|16896.8|16855.8|16851.8|233
1651692900000|2022-05-04 19:35:00|16894.8|16890.8|16880.3|16876.3|16894.8|16890.8|16873.8|16869.8|126
1651693200000|2022-05-04 19:40:00|16879.8|16875.8|16893.8|16889.8|16897.8|16893.8|16868.3|16864.3|196
1651693500000|2022-05-04 19:45:00|16892.8|16888.8|16918.8|16914.8|16918.8|16914.8|16884.3|16880.3|526
1651693800000|2022-05-04 19:50:00|16920.3|16916.3|16911.8|16907.8|16922.8|16918.8|16905.3|16901.3|408
1651694100000|2022-05-04 19:55:00|16910.3|16906.3|16886.8|16882.8|16913.3|16909.3|16883.3|16879.3|536
1651694400000|2022-05-04 20:00:00|16890.3|16886.3|16872.3|16868.3|16890.3|16886.3|16872.3|16868.3|253
1651694700000|2022-05-04 20:05:00|16870.3|16866.3|16874.3|16870.3|16878.8|16874.8|16870.3|16866.3|75
1651695000000|2022-05-04 20:10:00|16872.3|16868.3|16872.3|16868.3|16874.8|16870.8|16868.8|16864.8|91
1651695300000|2022-05-04 20:15:00|16867.8|16863.8|16865.8|16861.8|16867.8|16863.8|16859.8|16855.8|91
1651695600000|2022-05-04 20:20:00|16867.8|16863.8|16863.3|16859.3|16874.8|16870.8|16863.3|16859.3|71
1651695900000|2022-05-04 20:25:00|16862.8|16858.8|16860.8|16856.8|16863.3|16859.3|16859.3|16855.3|24
1651696200000|2022-05-04 20:30:00|16859.3|16855.3|16855.3|16851.3|16860.3|16856.3|16852.3|16848.3|108
1651696500000|2022-05-04 20:35:00|16853.3|16849.3|16850.3|16846.3|16853.3|16849.3|16848.3|16844.3|82
1651696800000|2022-05-04 20:40:00|16851.3|16847.3|16850.8|16846.8|16852.3|16848.3|16844.8|16840.8|106
1651697100000|2022-05-04 20:45:00|16851.8|16847.8|16841.3|16837.3|16851.8|16847.8|16839.3|16835.3|128
1651697400000|2022-05-04 20:50:00|16842.3|16838.3|16844.3|16840.3|16849.3|16845.3|16841.8|16837.8|59
1651697700000|2022-05-04 20:55:00|16846.3|16842.3|16840.3|16836.3|16846.3|16842.3|16838.8|16834.8|79
1651698000000|2022-05-04 21:00:00|16838.8|16834.8|16840.3|16836.3|16840.3|16836.3|16838.8|16834.8|7
1651698300000|2022-05-04 21:05:00|16841.3|16837.3|16845.8|16841.8|16845.8|16841.8|16841.3|16837.3|5
1651698600000|2022-05-04 21:10:00|16852.8|16834.8|16852.8|16834.8|16852.8|16834.8|16852.8|16834.8|16783094
1651698900000|2022-05-04 21:15:00|16852.9|16834.9|16854.5|16836.5|16854.7|16836.7|16852.8|16834.8|0
1651699200000|2022-05-04 21:20:00|16854.7|16836.7|16853.6|16835.6|16854.9|16836.9|16853.2|16835.2|0
1651699500000|2022-05-04 21:25:00|16853.5|16835.5|16854.9|16836.9|16855.2|16837.2|16852.7|16834.7|0
1651699800000|2022-05-04 21:30:00|16855.3|16837.3|16855.8|16837.8|16856.3|16838.3|16855.3|16837.3|0
1651700100000|2022-05-04 21:35:00|16855.9|16837.9|16855.6|16837.6|16855.9|16837.9|16855.4|16837.4|0
1651700400000|2022-05-04 21:40:00|16855.5|16837.5|16853.3|16835.3|16855.5|16837.5|16853.3|16835.3|0
1651700700000|2022-05-04 21:45:00|16853.4|16835.4|16854.3|16836.3|16854.9|16836.9|16853.4|16835.4|0
1651701000000|2022-05-04 21:50:00|16854.5|16836.5|16853.9|16835.9|16854.8|16836.8|16853.9|16835.9|0
1651701300000|2022-05-04 21:55:00|16853.8|16835.8|16853.6|16835.6|16854.1|16836.1|16852.8|16834.8|0
1651701600000|2022-05-04 22:00:00|16856|16838|16858.4|16840.4|16859.8|16841.8|16851.1|16833.1|0
1651701900000|2022-05-04 22:05:00|16858.1|16840.1|16858.1|16840.1|16859.5|16841.5|16855.6|16837.6|0
1651702200000|2022-05-04 22:10:00|16857.4|16839.4|16863.7|16845.7|16865.7|16847.7|16856|16838|0
1651702500000|2022-05-04 22:15:00|16863|16845|16869.2|16851.2|16869.2|16851.2|16863|16845|0
1651702800000|2022-05-04 22:20:00|16869.8|16851.8|16869.9|16851.9|16874.1|16856.1|16868.9|16850.9|0
1651703100000|2022-05-04 22:25:00|16869.3|16851.3|16867.8|16849.8|16870.6|16852.6|16866.8|16848.8|0
1651703400000|2022-05-04 22:30:00|16868.5|16850.5|16860.2|16842.2|16868.5|16850.5|16858.7|16840.7|0
1651703700000|2022-05-04 22:35:00|16859.5|16841.5|16853.2|16835.2|16859.5|16841.5|16851.1|16833.1|0
1651704000000|2022-05-04 22:40:00|16852.6|16834.6|16846.9|16828.9|16852.6|16834.6|16845.5|16827.5|0
1651704300000|2022-05-04 22:45:00|16847.5|16829.5|16847.6|16829.6|16849.7|16831.7|16846.9|16828.9|0
1651704600000|2022-05-04 22:50:00|16848.2|16830.2|16850.4|16832.4|16851.1|16833.1|16848.2|16830.2|0
1651704900000|2022-05-04 22:55:00|16850.7|16832.7|16849|16831|16852.5|16834.5|16848.3|16830.3|0
1651705200000|2022-05-04 23:00:00|16849.6|16831.6|16852.5|16834.5|16853.5|16835.5|16849|16831|0
1651705500000|2022-05-04 23:05:00|16853.1|16835.1|16853.9|16835.9|16855.3|16837.3|16851.8|16833.8|0
1651705800000|2022-05-04 23:10:00|16854.2|16836.2|16854.6|16836.6|16857.4|16839.4|16853.9|16835.9|0
1651706100000|2022-05-04 23:15:00|16853.9|16835.9|16853.2|16835.2|16855.6|16837.6|16852.5|16834.5|0
1651706400000|2022-05-04 23:20:00|16853.8|16835.8|16851.1|16833.1|16853.9|16835.9|16849.7|16831.7|0
1651706700000|2022-05-04 23:25:00|16850.8|16832.8|16850.4|16832.4|16851.8|16833.8|16849.7|16831.7|0
1651707000000|2022-05-04 23:30:00|16850.7|16832.7|16848.3|16830.3|16851.1|16833.1|16847.6|16829.6|0
1651707300000|2022-05-04 23:35:00|16848.9|16830.9|16845.5|16827.5|16851.8|16833.8|16844.8|16826.8|0
1651707600000|2022-05-04 23:40:00|16844.9|16826.9|16848.3|16830.3|16849|16831|16844.8|16826.8|0
1651707900000|2022-05-04 23:45:00|16848|16830|16847.6|16829.6|16849|16831|16846.9|16828.9|0
1651708200000|2022-05-04 23:50:00|16847.9|16829.9|16851.8|16833.8|16852.5|16834.5|16847.9|16829.9|0
1651708500000|2022-05-04 23:55:00|16851.4|16833.4|16851.1|16833.1|16853.2|16835.2|16850.4|16832.4|0
1651708800000|2022-05-05 00:00:00|16851.7|16833.7|16851.8|16833.8|16854.6|16836.6|16850.4|16832.4|0
1651709100000|2022-05-05 00:05:00|16852.4|16834.4|16850.4|16832.4|16852.8|16834.8|16847.6|16829.6|0
1651709400000|2022-05-05 00:10:00|16850.1|16832.1|16849.7|16831.7|16852.5|16834.5|16847.2|16829.2|0
1651709700000|2022-05-05 00:15:00|16849.4|16831.4|16851.9|16833.9|16851.9|16833.9|16847.5|16829.5|0
1651710000000|2022-05-05 00:20:00|16851.3|16833.3|16861.4|16843.4|16866.7|16848.7|16849.7|16831.7|0
1651710300000|2022-05-05 00:25:00|16862|16844|16857|16839|16864.2|16846.2|16856.6|16838.6|0
1651710600000|2022-05-05 00:30:00|16857.3|16839.3|16864.8|16846.8|16867|16849|16856.6|16838.6|0
1651710900000|2022-05-05 00:35:00|16865|16847|16865.2|16847.2|16867.7|16849.7|16863|16845|0
1651711200000|2022-05-05 00:40:00|16864.8|16846.8|16861.1|16843.1|16865.2|16847.2|16860.4|16842.4|0
1651711500000|2022-05-05 00:45:00|16861.4|16843.4|16866.4|16848.4|16868.3|16850.3|16860.7|16842.7|0
1651711800000|2022-05-05 00:50:00|16865.8|16847.8|16863.9|16845.9|16866.4|16848.4|16862.7|16844.7|0
1651712100000|2022-05-05 00:55:00|16864.2|16846.2|16866.4|16848.4|16867.4|16849.4|16862|16844|0
1651712400000|2022-05-05 01:00:00|16866.7|16848.7|16821.8|16817.8|16866.7|16854.8|16819.8|16815.8|514
1651712700000|2022-05-05 01:05:00|16824.8|16820.8|16822.3|16818.3|16826.3|16822.3|16806.3|16802.3|244
1651713000000|2022-05-05 01:10:00|16824.3|16820.3|16813.3|16809.3|16832.8|16828.8|16808.8|16804.8|190
1651713300000|2022-05-05 01:15:00|16813.8|16809.8|16804.3|16800.3|16813.8|16809.8|16800.8|16796.8|392
1651713600000|2022-05-05 01:20:00|16805.3|16801.3|16812.8|16808.8|16813.8|16809.8|16803.8|16799.8|293
1651713900000|2022-05-05 01:25:00|16813.8|16809.8|16818.8|16814.8|16819.8|16815.8|16805.3|16801.3|209
1651714200000|2022-05-05 01:30:00|16815.8|16811.8|16813.8|16809.8|16821.3|16817.3|16808.3|16804.3|130
1651714500000|2022-05-05 01:35:00|16811.8|16807.8|16818.3|16814.3|16818.3|16814.3|16809.8|16805.8|128
1651714800000|2022-05-05 01:40:00|16816.8|16812.8|16816.8|16812.8|16821.3|16817.3|16807.3|16803.3|145
1651715100000|2022-05-05 01:45:00|16816.3|16812.3|16810.8|16806.8|16817.8|16813.8|16808.3|16804.3|113
1651715400000|2022-05-05 01:50:00|16810.3|16806.3|16810.8|16806.8|16812.8|16808.8|16801.3|16797.3|155
1651715700000|2022-05-05 01:55:00|16811.3|16807.3|16814.8|16810.8|16818.3|16814.3|16807.8|16803.8|184
1651716000000|2022-05-05 02:00:00|16814.3|16810.3|16811.3|16807.3|16815.3|16811.3|16807.3|16803.3|145
1651716300000|2022-05-05 02:05:00|16810.3|16806.3|16815.8|16811.8|16817.8|16813.8|16804.3|16800.3|177
1651716600000|2022-05-05 02:10:00|16816.8|16812.8|16812.3|16808.3|16821.8|16817.8|16812.3|16808.3|112
1651716900000|2022-05-05 02:15:00|16812.8|16808.8|16829.8|16825.8|16833.8|16829.8|16812.8|16808.8|139
1651717200000|2022-05-05 02:20:00|16827.8|16823.8|16803.8|16799.8|16829.3|16825.3|16802.8|16798.8|299
1651717500000|2022-05-05 02:25:00|16805.8|16801.8|16810.8|16806.8|16812.8|16808.8|16803.3|16799.3|122
1651717800000|2022-05-05 02:30:00|16811.8|16807.8|16817.3|16813.3|16817.8|16813.8|16811.8|16807.8|86
1651718100000|2022-05-05 02:35:00|16818.8|16814.8|16809.3|16805.3|16818.8|16814.8|16808.3|16804.3|178
1651718400000|2022-05-05 02:40:00|16811.3|16807.3|16814.8|16810.8|16816.8|16812.8|16807.3|16803.3|85
1651718700000|2022-05-05 02:45:00|16813.3|16809.3|16815.3|16811.3|16815.3|16811.3|16806.8|16802.8|69
1651719000000|2022-05-05 02:50:00|16816.3|16812.3|16807.3|16803.3|16818.3|16814.3|16807.3|16803.3|59
1651719300000|2022-05-05 02:55:00|16808.8|16804.8|16801.3|16797.3|16808.8|16804.8|16797.8|16793.8|126
1651719600000|2022-05-05 03:00:00|16801.8|16797.8|16802.8|16798.8|16807.3|16803.3|16801.3|16797.3|67
1651719900000|2022-05-05 03:05:00|16803.8|16799.8|16812.3|16808.3|16812.3|16808.3|16802.3|16798.3|70
1651720200000|2022-05-05 03:10:00|16808.8|16804.8|16812.8|16808.8|16816.8|16812.8|16807.3|16803.3|161
1651720500000|2022-05-05 03:15:00|16813.8|16809.8|16825.8|16821.8|16826.3|16822.3|16811.8|16807.8|321
1651720800000|2022-05-05 03:20:00|16826.8|16822.8|16825.8|16821.8|16826.8|16822.8|16820.3|16816.3|131
1651721100000|2022-05-05 03:25:00|16825.3|16821.3|16819.3|16815.3|16828.3|16824.3|16819.3|16815.3|111
1651721400000|2022-05-05 03:30:00|16817.8|16813.8|16812.3|16808.3|16824.8|16820.8|16811.3|16807.3|286
1651721700000|2022-05-05 03:35:00|16810.8|16806.8|16817.3|16813.3|16829.8|16825.8|16806.3|16802.3|370
1651722000000|2022-05-05 03:40:00|16818.8|16814.8|16821.3|16817.3|16835.8|16831.8|16818.8|16814.8|335
1651722300000|2022-05-05 03:45:00|16806.3|16802.3|16790.8|16786.8|16810.3|16806.3|16769.8|16765.8|4200
1651722600000|2022-05-05 03:50:00|16791.3|16787.3|16762.3|16758.3|16797.8|16793.8|16754.3|16750.3|2729
1651722900000|2022-05-05 03:55:00|16761.8|16757.8|16801.3|16797.3|16801.8|16797.8|16754.8|16750.8|2744
1651723200000|2022-05-05 04:00:00|16799.8|16795.8|16810.8|16806.8|16818.3|16814.3|16791.8|16787.8|1909
1651723500000|2022-05-05 04:05:00|16811.3|16807.3|16833.3|16829.3|16838.8|16834.8|16810.3|16806.3|2538
1651723800000|2022-05-05 04:10:00|16834.8|16830.8|16825.3|16821.3|16843.3|16839.3|16824.3|16820.3|1105
1651724100000|2022-05-05 04:15:00|16826.3|16822.3|16820.3|16816.3|16834.3|16830.3|16815.8|16811.8|1098
1651724400000|2022-05-05 04:20:00|16821.8|16817.8|16828.8|16824.8|16833.3|16829.3|16819.3|16815.3|992
1651724700000|2022-05-05 04:25:00|16829.3|16825.3|16823.8|16819.8|16833.3|16829.3|16820.8|16816.8|1173
1651725000000|2022-05-05 04:30:00|16825.3|16821.3|16865.8|16861.8|16869.8|16865.8|16825.3|16821.3|1739
1651725300000|2022-05-05 04:35:00|16865.3|16861.3|16906.3|16902.3|16913.3|16909.3|16865.3|16861.3|1875
1651725600000|2022-05-05 04:40:00|16907.3|16903.3|16916.3|16912.3|16919.3|16915.3|16896.8|16892.8|1120
1651725900000|2022-05-05 04:45:00|16916.8|16912.8|16937.3|16933.3|16946.1|16942.1|16916.8|16912.8|2044
1651726200000|2022-05-05 04:50:00|16937.1|16933.1|16914.8|16910.8|16938.1|16934.1|16914.3|16910.3|1477
1651726500000|2022-05-05 04:55:00|16915.1|16911.1|16933.8|16929.8|16933.8|16929.8|16915.1|16911.1|811
1651726800000|2022-05-05 05:00:00|16934.1|16930.1|16914.3|16910.3|16936.6|16932.6|16913.3|16909.3|928
1651727100000|2022-05-05 05:05:00|16914.1|16910.1|16901.3|16897.3|16918.3|16914.3|16896.8|16892.8|1009
1651727400000|2022-05-05 05:10:00|16901.1|16897.1|16889.3|16885.3|16906.8|16902.8|16886.6|16882.6|794
1651727700000|2022-05-05 05:15:00|16887.6|16883.6|16893.6|16889.6|16899.3|16895.3|16880.1|16876.1|626
1651728000000|2022-05-05 05:20:00|16893.3|16889.3|16909.6|16905.6|16920.1|16916.1|16885.1|16881.1|850
1651728300000|2022-05-05 05:25:00|16909.1|16905.1|16896.1|16892.1|16911.8|16907.8|16893.6|16889.6|423
1651728600000|2022-05-05 05:30:00|16896.3|16892.3|16906.1|16902.1|16906.8|16902.8|16892.3|16888.3|623
1651728900000|2022-05-05 05:35:00|16906.3|16902.3|16912.6|16908.6|16916.6|16912.6|16906.1|16902.1|539
1651729200000|2022-05-05 05:40:00|16912.8|16908.8|16912.1|16908.1|16921.6|16917.6|16903.3|16899.3|319
1651729500000|2022-05-05 05:45:00|16912.3|16908.3|16889.3|16885.3|16912.8|16908.8|16886.8|16882.8|368
1651729800000|2022-05-05 05:50:00|16889.6|16885.6|16894.1|16890.1|16895.8|16891.8|16883.3|16879.3|368
1651730100000|2022-05-05 05:55:00|16893.8|16889.8|16884.3|16880.3|16899.8|16895.8|16871.1|16867.1|635
1651730400000|2022-05-05 06:00:00|16884.6|16880.6|16859.8|16855.8|16888.1|16884.1|16857.6|16853.6|790
1651730700000|2022-05-05 06:05:00|16859.3|16855.3|16846.1|16842.1|16861.1|16857.1|16831.8|16827.8|695
1651731000000|2022-05-05 06:10:00|16845.6|16841.6|16852.1|16848.1|16866.1|16862.1|16837.1|16833.1|815
1651731300000|2022-05-05 06:15:00|16851.1|16847.1|16868.6|16864.6|16872.6|16868.6|16843.8|16839.8|302
1651731600000|2022-05-05 06:20:00|16868.8|16864.8|16857.3|16853.3|16873.8|16869.8|16857.3|16853.3|259
1651731900000|2022-05-05 06:25:00|16857.1|16853.1|16820.3|16816.3|16858.6|16854.6|16820.1|16816.1|602
1651732200000|2022-05-05 06:30:00|16820.1|16816.1|16817.3|16813.3|16830.1|16826.1|16808.6|16804.6|662
1651732500000|2022-05-05 06:35:00|16817.6|16813.6|16825.1|16821.1|16839.6|16835.6|16815.6|16811.6|429
1651732800000|2022-05-05 06:40:00|16824.8|16820.8|16825.3|16821.3|16832.6|16828.6|16814.1|16810.1|261
1651733100000|2022-05-05 06:45:00|16824.8|16820.8|16839.1|16835.1|16846.6|16842.6|16820.8|16816.8|321
1651733400000|2022-05-05 06:50:00|16839.3|16835.3|16831.1|16827.1|16841.6|16837.6|16826.6|16822.6|240
1651733700000|2022-05-05 06:55:00|16830.8|16826.8|16844.3|16840.3|16853.3|16849.3|16830.8|16826.8|351
1651734000000|2022-05-05 07:00:00|16843.8|16839.8|16878.3|16874.3|16880.6|16876.6|16831.3|16827.3|665
1651734300000|2022-05-05 07:05:00|16878.6|16874.6|16873.1|16869.1|16887.6|16883.6|16863.8|16859.8|651
1651734600000|2022-05-05 07:10:00|16872.8|16868.8|16850.6|16846.6|16876.1|16872.1|16850.6|16846.6|393
1651734900000|2022-05-05 07:15:00|16850.3|16846.3|16854.3|16850.3|16855.3|16851.3|16830.6|16826.6|427
1651735200000|2022-05-05 07:20:00|16854.1|16850.1|16858.1|16854.1|16871.1|16867.1|16853.1|16849.1|553
1651735500000|2022-05-05 07:25:00|16857.6|16853.6|16848.3|16844.3|16862.3|16858.3|16838.6|16834.6|912
1651735800000|2022-05-05 07:30:00|16848.6|16844.6|16839.8|16835.8|16858.8|16854.8|16835.3|16831.3|726
1651736100000|2022-05-05 07:35:00|16840.1|16836.1|16812.1|16808.1|16850.3|16846.3|16809.6|16805.6|539
1651736400000|2022-05-05 07:40:00|16812.3|16808.3|16787.3|16783.3|16818.3|16814.3|16784.1|16780.1|886
1651736700000|2022-05-05 07:45:00|16787.1|16783.1|16802.1|16798.1|16804.6|16800.6|16758.1|16754.1|973
1651737000000|2022-05-05 07:50:00|16802.3|16798.3|16803.1|16799.1|16818.8|16814.8|16789.3|16785.3|592
1651737300000|2022-05-05 07:55:00|16803.3|16799.3|16810.3|16806.3|16817.1|16813.1|16796.8|16792.8|344
1651737600000|2022-05-05 08:00:00|16810.6|16806.6|16787.6|16783.6|16829.3|16825.3|16787.6|16783.6|576
1651737900000|2022-05-05 08:05:00|16787.3|16783.3|16771.3|16767.3|16797.3|16793.3|16769.6|16765.6|478
1651738200000|2022-05-05 08:10:00|16771.1|16767.1|16730.8|16726.8|16774.8|16770.8|16725.8|16721.8|1553
1651738500000|2022-05-05 08:15:00|16730.1|16726.1|16745.1|16741.1|16762.6|16758.6|16726.8|16722.8|1014
1651738800000|2022-05-05 08:20:00|16744.8|16740.8|16744.1|16740.1|16770.1|16766.1|16738.6|16734.6|646
1651739100000|2022-05-05 08:25:00|16743.6|16739.6|16717.6|16713.6|16754.8|16750.8|16716.1|16712.1|807
1651739400000|2022-05-05 08:30:00|16718.3|16714.3|16690.6|16686.6|16719.3|16715.3|16687.3|16683.3|844
1651739700000|2022-05-05 08:35:00|16690.1|16686.1|16670.6|16666.6|16709.8|16705.8|16670.3|16666.3|918
1651740000000|2022-05-05 08:40:00|16670.3|16666.3|16678.6|16674.6|16688.8|16684.8|16657.6|16653.6|1290
1651740300000|2022-05-05 08:45:00|16678.3|16674.3|16662.3|16658.3|16680.3|16676.3|16654.1|16650.1|977
1651740600000|2022-05-05 08:50:00|16662.6|16658.6|16653.8|16649.8|16671.3|16667.3|16625.8|16621.8|985
1651740900000|2022-05-05 08:55:00|16653.3|16649.3|16684.6|16680.6|16700.6|16696.6|16643.6|16639.6|1260
1651741200000|2022-05-05 09:00:00|16684.3|16680.3|16669.6|16665.6|16696.6|16692.6|16660.1|16656.1|855
1651741500000|2022-05-05 09:05:00|16670.3|16666.3|16674.1|16670.1|16681.1|16677.1|16665.8|16661.8|788
1651741800000|2022-05-05 09:10:00|16674.3|16670.3|16673.3|16669.3|16697.6|16693.6|16673.3|16669.3|453
1651742100000|2022-05-05 09:15:00|16672.8|16668.8|16696.8|16692.8|16717.3|16713.3|16649.3|16645.3|735
1651742400000|2022-05-05 09:20:00|16696.6|16692.6|16690.1|16686.1|16702.1|16698.1|16683.6|16679.6|694
1651742700000|2022-05-05 09:25:00|16689.8|16685.8|16682.1|16678.1|16705.6|16701.6|16680.1|16676.1|365
1651743000000|2022-05-05 09:30:00|16684.3|16680.3|16652.3|16648.3|16692.6|16688.6|16642.8|16638.8|931
1651743300000|2022-05-05 09:35:00|16652.1|16648.1|16653.1|16649.1|16671.6|16667.6|16640.3|16636.3|753
1651743600000|2022-05-05 09:40:00|16653.6|16649.6|16660.8|16656.8|16667.8|16663.8|16647.8|16643.8|1031
1651743900000|2022-05-05 09:45:00|16661.6|16657.6|16669.1|16665.1|16677.3|16673.3|16657.6|16653.6|873
1651744200000|2022-05-05 09:50:00|16668.8|16664.8|16645.8|16641.8|16672.1|16668.1|16645.8|16641.8|1189
1651744500000|2022-05-05 09:55:00|16646.1|16642.1|16647.8|16643.8|16648.3|16644.3|16635.8|16631.8|1817
1651744800000|2022-05-05 10:00:00|16647.6|16643.6|16650.8|16646.8|16651.1|16647.1|16632.8|16628.8|209
1651745100000|2022-05-05 10:05:00|16650.6|16646.6|16662.1|16658.1|16662.1|16658.1|16640.1|16636.1|187
1651745400000|2022-05-05 10:10:00|16668.5|16650.5|16673.2|16655.2|16674.7|16656.7|16667.5|16649.5|13817976
1651745700000|2022-05-05 10:15:00|16672.6|16654.6|16663.5|16645.5|16673.2|16655.2|16663.2|16645.2|0
1651746000000|2022-05-05 10:20:00|16663.2|16645.2|16668.2|16650.2|16673.8|16655.8|16656.6|16638.6|0
1651746300000|2022-05-05 10:25:00|16668.8|16650.8|16672.3|16654.3|16674.5|16656.5|16665.4|16647.4|0
1651746600000|2022-05-05 10:30:00|16672.6|16654.6|16664.8|16646.8|16674.2|16656.2|16661|16643|0
1651746900000|2022-05-05 10:35:00|16664.5|16646.5|16667.9|16649.9|16668.9|16650.9|16662.3|16644.3|0
1651747200000|2022-05-05 10:40:00|16668.3|16650.3|16652.3|16648.3|16668.3|16653.1|16642.3|16638.3|173
1651747500000|2022-05-05 10:45:00|16652.6|16648.6|16657.1|16653.1|16659.1|16655.1|16650.8|16646.8|75
1651747800000|2022-05-05 10:50:00|16656.8|16652.8|16657.1|16653.1|16661.8|16657.8|16656.8|16652.8|37
1651748100000|2022-05-05 10:55:00|16656.8|16652.8|16654.8|16650.8|16658.8|16654.8|16650.3|16646.3|18
1651748400000|2022-05-05 11:00:00|16651.8|16647.8|16647.1|16643.1|16658.8|16654.8|16646.6|16642.6|94
1651748700000|2022-05-05 11:05:00|16646.8|16642.8|16657.3|16653.3|16666.1|16662.1|16646.8|16642.8|77
1651749000000|2022-05-05 11:10:00|16657.1|16653.1|16652.8|16648.8|16661.3|16657.3|16647.8|16643.8|34
1651749300000|2022-05-05 11:15:00|16653.3|16649.3|16648.8|16644.8|16655.3|16651.3|16648.8|16644.8|40
1651749600000|2022-05-05 11:20:00|16649.8|16645.8|16647.3|16643.3|16651.8|16647.8|16646.3|16642.3|108
1651749900000|2022-05-05 11:25:00|16642.8|16638.8|16640.3|16636.3|16647.3|16643.3|16638.8|16634.8|44
1651750200000|2022-05-05 11:30:00|16640.8|16636.8|16646.8|16642.8|16648.8|16644.8|16639.8|16635.8|123
1651750500000|2022-05-05 11:35:00|16644.8|16640.8|16649.8|16645.8|16654.3|16650.3|16643.3|16639.3|134
1651750800000|2022-05-05 11:40:00|16650.3|16646.3|16654.8|16650.8|16654.8|16650.8|16648.8|16644.8|35
1651751100000|2022-05-05 11:45:00|16653.8|16649.8|16655.3|16651.3|16659.3|16655.3|16651.8|16647.8|15
1651751400000|2022-05-05 11:50:00|16654.8|16650.8|16646.8|16642.8|16656.8|16652.8|16646.3|16642.3|85
1651751700000|2022-05-05 11:55:00|16648.8|16644.8|16645.8|16641.8|16654.3|16650.3|16645.3|16641.3|19
1651752000000|2022-05-05 12:00:00|16644.3|16640.3|16644.3|16640.3|16646.8|16642.8|16639.8|16635.8|64
1651752300000|2022-05-05 12:05:00|16644.8|16640.8|16658.3|16654.3|16659.8|16655.8|16644.3|16640.3|41
1651752600000|2022-05-05 12:10:00|16659.8|16655.8|16660.8|16656.8|16662.8|16658.8|16656.8|16652.8|23
1651752900000|2022-05-05 12:15:00|16661.8|16657.8|16655.8|16651.8|16663.3|16659.3|16655.8|16651.8|61
1651753200000|2022-05-05 12:20:00|16655.3|16651.3|16641.8|16637.8|16660.3|16656.3|16641.8|16637.8|71
1651753500000|2022-05-05 12:25:00|16642.3|16638.3|16660.3|16656.3|16662.8|16658.8|16640.3|16636.3|79
1651753800000|2022-05-05 12:30:00|16661.3|16657.3|16655.3|16651.3|16664.8|16660.8|16652.3|16648.3|46
1651754100000|2022-05-05 12:35:00|16658.3|16654.3|16656.3|16652.3|16659.8|16655.8|16655.3|16651.3|19
1651754400000|2022-05-05 12:40:00|16655.8|16651.8|16653.3|16649.3|16659.3|16655.3|16653.3|16649.3|29
1651754700000|2022-05-05 12:45:00|16656.8|16652.8|16653.3|16649.3|16656.8|16652.8|16649.8|16645.8|28
1651755000000|2022-05-05 12:50:00|16651.3|16647.3|16643.8|16639.8|16651.3|16647.3|16641.3|16637.3|66
1651755300000|2022-05-05 12:55:00|16642.8|16638.8|16638.3|16634.3|16646.8|16642.8|16638.3|16634.3|12
1651755600000|2022-05-05 13:00:00|16640.8|16636.8|16628.3|16624.3|16640.8|16636.8|16623.8|16619.8|101
1651755900000|2022-05-05 13:05:00|16629.8|16625.8|16635.3|16631.3|16638.8|16634.8|16627.8|16623.8|83
1651756200000|2022-05-05 13:10:00|16635.8|16631.8|16632.3|16628.3|16637.8|16633.8|16625.3|16621.3|114
1651756500000|2022-05-05 13:15:00|16631.8|16627.8|16631.8|16627.8|16636.3|16632.3|16628.8|16624.8|56
1651756800000|2022-05-05 13:20:00|16629.8|16625.8|16629.8|16625.8|16635.3|16631.3|16629.3|16625.3|63
1651757100000|2022-05-05 13:25:00|16630.3|16626.3|16625.3|16621.3|16634.3|16630.3|16618.8|16614.8|185
1651757400000|2022-05-05 13:30:00|16627.8|16623.8|16613.3|16609.3|16631.3|16627.3|16605.3|16601.3|411
1651757700000|2022-05-05 13:35:00|16614.8|16610.8|16592.8|16588.8|16618.8|16614.8|16587.8|16583.8|355
1651758000000|2022-05-05 13:40:00|16593.3|16589.3|16574.3|16570.3|16605.3|16601.3|16573.3|16569.3|386
1651758300000|2022-05-05 13:45:00|16575.3|16571.3|16569.8|16565.8|16582.3|16578.3|16559.8|16555.8|472
1651758600000|2022-05-05 13:50:00|16570.3|16566.3|16581.8|16577.8|16587.8|16583.8|16569.3|16565.3|642
1651758900000|2022-05-05 13:55:00|16582.3|16578.3|16573.8|16569.8|16590.3|16586.3|16563.8|16559.8|351
1651759200000|2022-05-05 14:00:00|16571.8|16567.8|16552.3|16548.3|16571.8|16567.8|16546.3|16542.3|320
1651759500000|2022-05-05 14:05:00|16551.8|16547.8|16531.8|16527.8|16551.8|16547.8|16526.8|16522.8|474
1651759800000|2022-05-05 14:10:00|16530.8|16526.8|16529.3|16525.3|16535.8|16531.8|16504.8|16500.8|559
1651760100000|2022-05-05 14:15:00|16528.3|16524.3|16518.8|16514.8|16528.3|16524.3|16502.8|16498.8|212
1651760400000|2022-05-05 14:20:00|16518.3|16514.3|16504.8|16500.8|16520.8|16516.8|16496.3|16492.3|728
1651760700000|2022-05-05 14:25:00|16505.3|16501.3|16506.3|16502.3|16518.3|16514.3|16503.3|16499.3|365
1651761000000|2022-05-05 14:30:00|16505.8|16501.8|16499.8|16495.8|16508.8|16504.8|16496.3|16492.3|504
1651761300000|2022-05-05 14:35:00|16500.8|16496.8|16482.8|16478.8|16507.3|16503.3|16481.8|16477.8|530
1651761600000|2022-05-05 14:40:00|16483.8|16479.8|16491.3|16487.3|16491.3|16487.3|16472.8|16468.8|586
1651761900000|2022-05-05 14:45:00|16490.8|16486.8|16457.8|16453.8|16493.3|16489.3|16454.3|16450.3|309
1651762200000|2022-05-05 14:50:00|16457.3|16453.3|16451.3|16447.3|16459.3|16455.3|16439.8|16435.8|306
1651762500000|2022-05-05 14:55:00|16450.3|16446.3|16455.8|16451.8|16460.8|16456.8|16446.8|16442.8|326
1651762800000|2022-05-05 15:00:00|16456.3|16452.3|16432.3|16428.3|16462.8|16458.8|16428.8|16424.8|320
1651763100000|2022-05-05 15:05:00|16431.8|16427.8|16414.3|16410.3|16435.8|16431.8|16405.8|16401.8|580
1651763400000|2022-05-05 15:10:00|16412.8|16408.8|16409.8|16405.8|16419.3|16415.3|16400.8|16396.8|501
1651763700000|2022-05-05 15:15:00|16410.8|16406.8|16397.8|16393.8|16416.3|16412.3|16395.8|16391.8|526
1651764000000|2022-05-05 15:20:00|16397.3|16393.3|16386.8|16382.8|16398.3|16394.3|16380.8|16376.8|837
1651764300000|2022-05-05 15:25:00|16387.8|16383.8|16409.8|16405.8|16409.8|16405.8|16380.8|16376.8|677
1651764600000|2022-05-05 15:30:00|16408.3|16404.3|16411.3|16407.3|16430.3|16426.3|16398.3|16394.3|645
1651764900000|2022-05-05 15:35:00|16410.3|16406.3|16412.8|16408.8|16428.3|16424.3|16409.8|16405.8|239
1651765200000|2022-05-05 15:40:00|16417.8|16413.8|16420.8|16416.8|16423.8|16419.8|16409.8|16405.8|103
1651765500000|2022-05-05 15:45:00|16421.3|16417.3|16402.3|16398.3|16421.3|16417.3|16389.8|16385.8|104
1651765800000|2022-05-05 15:50:00|16402.8|16398.8|16372.3|16368.3|16404.3|16400.3|16370.3|16366.3|665
1651766100000|2022-05-05 15:55:00|16372.8|16368.8|16374.3|16370.3|16379.3|16375.3|16368.8|16364.8|304
1651766400000|2022-05-05 16:00:00|16369.8|16365.8|16372.8|16368.8|16375.3|16371.3|16352.8|16348.8|262
1651766700000|2022-05-05 16:05:00|16374.3|16370.3|16386.8|16382.8|16391.3|16387.3|16372.3|16368.3|246
1651767000000|2022-05-05 16:10:00|16385.3|16381.3|16380.8|16376.8|16398.8|16394.8|16375.8|16371.8|136
1651767300000|2022-05-05 16:15:00|16382.8|16378.8|16396.3|16392.3|16398.3|16394.3|16369.8|16365.8|202
1651767600000|2022-05-05 16:20:00|16395.3|16391.3|16370.3|16366.3|16400.3|16396.3|16366.3|16362.3|169
1651767900000|2022-05-05 16:25:00|16374.3|16370.3|16383.3|16379.3|16394.8|16390.8|16371.3|16367.3|168
1651768200000|2022-05-05 16:30:00|16382.3|16378.3|16387.3|16383.3|16398.8|16394.8|16379.3|16375.3|145
1651768500000|2022-05-05 16:35:00|16384.8|16380.8|16376.3|16372.3|16384.8|16380.8|16364.8|16360.8|250
1651768800000|2022-05-05 16:40:00|16375.3|16371.3|16368.3|16364.3|16375.3|16371.3|16358.8|16354.8|222
1651769100000|2022-05-05 16:45:00|16365.8|16361.8|16356.3|16352.3|16374.3|16370.3|16349.8|16345.8|151
1651769400000|2022-05-05 16:50:00|16359.8|16355.8|16371.3|16367.3|16381.3|16377.3|16356.3|16352.3|277
1651769700000|2022-05-05 16:55:00|16373.3|16369.3|16392.3|16388.3|16392.3|16388.3|16371.3|16367.3|182
1651770000000|2022-05-05 17:00:00|16393.8|16389.8|16409.8|16405.8|16417.8|16413.8|16393.8|16389.8|531
1651770300000|2022-05-05 17:05:00|16411.8|16407.8|16416.3|16412.3|16426.3|16422.3|16409.8|16405.8|139
1651770600000|2022-05-05 17:10:00|16414.3|16410.3|16395.8|16391.8|16416.3|16412.3|16391.3|16387.3|95
1651770900000|2022-05-05 17:15:00|16396.8|16392.8|16399.8|16395.8|16403.8|16399.8|16377.3|16373.3|148
1651771200000|2022-05-05 17:20:00|16394.3|16390.3|16401.3|16397.3|16405.3|16401.3|16389.8|16385.8|50
1651771500000|2022-05-05 17:25:00|16396.3|16392.3|16400.3|16396.3|16403.3|16399.3|16391.3|16387.3|51
1651771800000|2022-05-05 17:30:00|16396.3|16392.3|16398.3|16394.3|16400.3|16396.3|16380.8|16376.8|65
1651772100000|2022-05-05 17:35:00|16401.3|16397.3|16399.8|16395.8|16421.3|16417.3|16396.3|16392.3|125
1651772400000|2022-05-05 17:40:00|16396.3|16392.3|16404.8|16400.8|16419.3|16415.3|16396.3|16392.3|57
1651772700000|2022-05-05 17:45:00|16405.8|16401.8|16387.8|16383.8|16411.3|16407.3|16387.8|16383.8|20
1651773000000|2022-05-05 17:50:00|16386.3|16382.3|16384.8|16380.8|16392.3|16388.3|16379.8|16375.8|134
1651773300000|2022-05-05 17:55:00|16385.3|16381.3|16381.3|16377.3|16387.3|16383.3|16374.3|16370.3|126
1651773600000|2022-05-05 18:00:00|16383.3|16379.3|16374.8|16370.8|16386.3|16382.3|16370.8|16366.8|162
1651773900000|2022-05-05 18:05:00|16375.8|16371.8|16381.8|16377.8|16391.3|16387.3|16371.8|16367.8|79
1651774200000|2022-05-05 18:10:00|16386.3|16382.3|16381.3|16377.3|16391.3|16387.3|16375.8|16371.8|126
1651774500000|2022-05-05 18:15:00|16379.3|16375.3|16411.3|16407.3|16411.3|16407.3|16379.3|16375.3|204
1651774800000|2022-05-05 18:20:00|16412.8|16408.8|16379.8|16375.8|16412.8|16408.8|16376.3|16372.3|93
1651775100000|2022-05-05 18:25:00|16380.3|16376.3|16363.8|16359.8|16380.3|16376.3|16361.8|16357.8|91
1651775400000|2022-05-05 18:30:00|16362.8|16358.8|16365.3|16361.3|16371.3|16367.3|16360.3|16356.3|71
1651775700000|2022-05-05 18:35:00|16364.8|16360.8|16371.8|16367.8|16371.8|16367.8|16361.3|16357.3|65
1651776000000|2022-05-05 18:40:00|16367.3|16363.3|16374.8|16370.8|16377.8|16373.8|16366.3|16362.3|40
1651776300000|2022-05-05 18:45:00|16376.3|16372.3|16381.3|16377.3|16388.3|16384.3|16375.8|16371.8|60
1651776600000|2022-05-05 18:50:00|16383.8|16379.8|16391.3|16387.3|16408.8|16404.8|16383.8|16379.8|112
1651776900000|2022-05-05 18:55:00|16386.3|16382.3|16378.3|16374.3|16389.8|16385.8|16373.3|16369.3|93
1651777200000|2022-05-05 19:00:00|16381.3|16377.3|16372.3|16368.3|16386.3|16382.3|16369.8|16365.8|56
1651777500000|2022-05-05 19:05:00|16377.8|16373.8|16365.3|16361.3|16378.8|16374.8|16360.8|16356.8|82
1651777800000|2022-05-05 19:10:00|16366.8|16362.8|16352.3|16348.3|16372.3|16368.3|16352.3|16348.3|93
1651778100000|2022-05-05 19:15:00|16353.8|16349.8|16357.3|16353.3|16361.3|16357.3|16348.3|16344.3|214
1651778400000|2022-05-05 19:20:00|16356.3|16352.3|16352.8|16348.8|16356.3|16352.3|16345.3|16341.3|186
1651778700000|2022-05-05 19:25:00|16352.3|16348.3|16354.3|16350.3|16371.3|16367.3|16346.3|16342.3|219
1651779000000|2022-05-05 19:30:00|16352.3|16348.3|16370.8|16366.8|16376.3|16372.3|16345.3|16341.3|230
1651779300000|2022-05-05 19:35:00|16374.3|16370.3|16389.8|16385.8|16393.3|16389.3|16374.3|16370.3|244
1651779600000|2022-05-05 19:40:00|16393.3|16389.3|16403.8|16399.8|16406.8|16402.8|16391.3|16387.3|283
1651779900000|2022-05-05 19:45:00|16406.3|16402.3|16378.8|16374.8|16412.8|16408.8|16377.8|16373.8|292
1651780200000|2022-05-05 19:50:00|16386.3|16382.3|16441.3|16437.3|16456.3|16452.3|16386.3|16382.3|860
1651780500000|2022-05-05 19:55:00|16445.3|16441.3|16456.3|16452.3|16462.3|16458.3|16439.3|16435.3|736
1651780800000|2022-05-05 20:00:00|16455.8|16451.8|16446.3|16442.3|16459.8|16455.8|16441.8|16437.8|185
1651781100000|2022-05-05 20:05:00|16449.3|16445.3|16451.3|16447.3|16453.8|16449.8|16443.3|16439.3|141
1651781400000|2022-05-05 20:10:00|16452.8|16448.8|16457.3|16453.3|16460.3|16456.3|16450.8|16446.8|203
1651781700000|2022-05-05 20:15:00|16458.3|16454.3|16451.3|16447.3|16458.8|16454.8|16451.3|16447.3|97
1651782000000|2022-05-05 20:20:00|16450.8|16446.8|16447.3|16443.3|16453.8|16449.8|16446.8|16442.8|102
1651782300000|2022-05-05 20:25:00|16446.8|16442.8|16443.8|16439.8|16449.3|16445.3|16443.3|16439.3|87
1651782600000|2022-05-05 20:30:00|16448.3|16444.3|16447.8|16443.8|16451.3|16447.3|16444.8|16440.8|42
1651782900000|2022-05-05 20:35:00|16446.8|16442.8|16451.3|16447.3|16451.3|16447.3|16445.8|16441.8|38
1651783200000|2022-05-05 20:40:00|16452.3|16448.3|16455.3|16451.3|16455.3|16451.3|16448.3|16444.3|104
1651783500000|2022-05-05 20:45:00|16454.3|16450.3|16455.3|16451.3|16459.8|16455.8|16451.3|16447.3|135
1651783800000|2022-05-05 20:50:00|16457.8|16453.8|16455.3|16451.3|16458.3|16454.3|16450.8|16446.8|34
1651784100000|2022-05-05 20:55:00|16453.3|16449.3|16453.3|16449.3|16454.3|16450.3|16451.3|16447.3|11
1651784400000|2022-05-05 21:00:00|16432.8|16428.8|16432.3|16428.3|16432.8|16428.8|16432.3|16428.3|26
1651784700000|2022-05-05 21:05:00|16429.8|16425.8|16426.8|16422.8|16431.3|16427.3|16425.8|16421.8|57
1651785000000|2022-05-05 21:10:00|16436.3|16432.3|16448.8|16430.8|16448.8|16442.3|16436.3|16430.8|13887556
1651785300000|2022-05-05 21:15:00|16450|16432|16449.7|16431.7|16450.6|16432.6|16449.4|16431.4|0
1651785600000|2022-05-05 21:20:00|16448.5|16430.5|16445.8|16427.8|16449.4|16431.4|16445.5|16427.5|0
1651785900000|2022-05-05 21:25:00|16445.9|16427.9|16444.7|16426.7|16446|16428|16444.6|16426.6|0
1651786200000|2022-05-05 21:30:00|16444.8|16426.8|16445.3|16427.3|16446.3|16428.3|16444.8|16426.8|0
1651786500000|2022-05-05 21:35:00|16444.8|16426.8|16447|16429|16447|16429|16443.5|16425.5|0
1651786800000|2022-05-05 21:40:00|16446.8|16428.8|16445.3|16427.3|16446.8|16428.8|16444.7|16426.7|0
1651787100000|2022-05-05 21:45:00|16445.4|16427.4|16446.8|16428.8|16447|16429|16445.3|16427.3|0
1651787400000|2022-05-05 21:50:00|16446.6|16428.6|16447.3|16429.3|16447.3|16429.3|16446.5|16428.5|0
1651787700000|2022-05-05 21:55:00|16447.2|16429.2|16446.5|16428.5|16447.2|16429.2|16445.6|16427.6|0
1651788000000|2022-05-05 22:00:00|16442.8|16424.8|16434.6|16416.6|16443|16425|16432.8|16414.8|0
1651788300000|2022-05-05 22:05:00|16434.2|16416.2|16433.9|16415.9|16438.1|16420.1|16432.5|16414.5|0
1651788600000|2022-05-05 22:10:00|16434.2|16416.2|16441.6|16423.6|16441.6|16423.6|16433.9|16415.9|0
1651788900000|2022-05-05 22:15:00|16441|16423|16422.6|16404.6|16441|16423|16422.6|16404.6|0
1651789200000|2022-05-05 22:20:00|16422.9|16404.9|16421.5|16403.5|16428.2|16410.2|16417.6|16399.6|0
1651789500000|2022-05-05 22:25:00|16420.9|16402.9|16422.5|16404.5|16425|16407|16417.3|16399.3|0
1651789800000|2022-05-05 22:30:00|16422.9|16404.9|16435.6|16417.6|16439.4|16421.4|16422.9|16404.9|0
1651790100000|2022-05-05 22:35:00|16436.2|16418.2|16438.8|16420.8|16441.6|16423.6|16435.6|16417.6|0
1651790400000|2022-05-05 22:40:00|16439.1|16421.1|16440.2|16422.2|16441.6|16423.6|16437.4|16419.4|0
1651790700000|2022-05-05 22:45:00|16440.8|16422.8|16440.5|16422.5|16445.1|16427.1|16439.1|16421.1|0
1651791000000|2022-05-05 22:50:00|16440.8|16422.8|16430.4|16412.4|16440.9|16422.9|16429.6|16411.6|0
1651791300000|2022-05-05 22:55:00|16430.7|16412.7|16438.4|16420.4|16440.2|16422.2|16430.7|16412.7|0
1651791600000|2022-05-05 23:00:00|16438.1|16420.1|16439.1|16421.1|16439.5|16421.5|16432.4|16414.4|0
1651791900000|2022-05-05 23:05:00|16439.5|16421.5|16438.4|16420.4|16440.9|16422.9|16437|16419|0
1651792200000|2022-05-05 23:10:00|16438.8|16420.8|16435.3|16417.3|16440.2|16422.2|16433.1|16415.1|0
1651792500000|2022-05-05 23:15:00|16435.9|16417.9|16430.4|16412.4|16436.7|16418.7|16430.4|16412.4|0
1651792800000|2022-05-05 23:20:00|16430.7|16412.7|16432.4|16414.4|16434.6|16416.6|16429.6|16411.6|0
1651793100000|2022-05-05 23:25:00|16433.1|16415.1|16438.8|16420.8|16438.8|16420.8|16430.4|16412.4|0
1651793400000|2022-05-05 23:30:00|16439.1|16421.1|16445.8|16427.8|16446.5|16428.5|16438.8|16420.8|0
1651793700000|2022-05-05 23:35:00|16446.5|16428.5|16443.7|16425.7|16446.5|16428.5|16440.2|16422.2|0
1651794000000|2022-05-05 23:40:00|16443.4|16425.4|16442.3|16424.3|16446.5|16428.5|16441.6|16423.6|0
1651794300000|2022-05-05 23:45:00|16442.6|16424.6|16438.8|16420.8|16444.4|16426.4|16435.3|16417.3|0
1651794600000|2022-05-05 23:50:00|16438.2|16420.2|16446.2|16428.2|16446.5|16428.5|16438.1|16420.1|0
1651794900000|2022-05-05 23:55:00|16446.5|16428.5|16447.2|16429.2|16450.1|16432.1|16444.4|16426.4|0
1651795200000|2022-05-06 00:00:00|16448.5|16430.5|16435.3|16417.3|16452.2|16434.2|16432.8|16414.8|0
1651795500000|2022-05-06 00:05:00|16434.6|16416.6|16420.1|16402.1|16434.6|16416.6|16414.1|16396.1|0
1651795800000|2022-05-06 00:10:00|16420.7|16402.7|16408.1|16390.1|16422.9|16404.9|16405.3|16387.3|0
1651796100000|2022-05-06 00:15:00|16407.8|16389.8|16429.5|16411.5|16430.6|16412.6|16406.7|16388.7|0
1651796400000|2022-05-06 00:20:00|16429.8|16411.8|16428.7|16410.7|16434.1|16416.1|16427.6|16409.6|0
1651796700000|2022-05-06 00:25:00|16428.4|16410.4|16429|16411|16430.9|16412.9|16427.1|16409.1|0
1651797000000|2022-05-06 00:30:00|16428.7|16410.7|16420.6|16402.6|16428.7|16410.7|16416|16398|0
1651797300000|2022-05-06 00:35:00|16420.8|16402.8|16414.1|16396.1|16421.7|16403.7|16411.9|16393.9|0
1651797600000|2022-05-06 00:40:00|16414.4|16396.4|16416.5|16398.5|16419.2|16401.2|16412.9|16394.9|0
1651797900000|2022-05-06 00:45:00|16416.2|16398.2|16415.4|16397.4|16420.8|16402.8|16408.1|16390.1|0
1651798200000|2022-05-06 00:50:00|16414.8|16396.8|16411.3|16393.3|16421.8|16403.8|16406.5|16388.5|0
1651798500000|2022-05-06 00:55:00|16411.9|16393.9|16403|16385|16412.6|16394.6|16397.3|16379.3|0
1651798800000|2022-05-06 01:00:00|16402.4|16384.4|16429.3|16425.3|16435.3|16431.3|16359.3|16355.3|273
1651799100000|2022-05-06 01:05:00|16429.8|16425.8|16448.8|16444.8|16448.8|16444.8|16426.3|16422.3|425
1651799400000|2022-05-06 01:10:00|16447.3|16443.3|16445.3|16441.3|16449.3|16445.3|16434.8|16430.8|238
1651799700000|2022-05-06 01:15:00|16445.8|16441.8|16431.3|16427.3|16447.3|16443.3|16428.3|16424.3|372
1651800000000|2022-05-06 01:20:00|16431.8|16427.8|16434.8|16430.8|16437.3|16433.3|16412.3|16408.3|279
1651800300000|2022-05-06 01:25:00|16436.3|16432.3|16442.3|16438.3|16445.3|16441.3|16428.3|16424.3|151
1651800600000|2022-05-06 01:30:00|16442.8|16438.8|16423.3|16419.3|16444.8|16440.8|16418.3|16414.3|110
1651800900000|2022-05-06 01:35:00|16423.8|16419.8|16417.3|16413.3|16424.8|16420.8|16407.8|16403.8|103
1651801200000|2022-05-06 01:40:00|16418.8|16414.8|16411.8|16407.8|16424.8|16420.8|16411.3|16407.3|261
1651801500000|2022-05-06 01:45:00|16408.8|16404.8|16399.3|16395.3|16415.8|16411.8|16398.8|16394.8|184
1651801800000|2022-05-06 01:50:00|16397.3|16393.3|16402.3|16398.3|16404.8|16400.8|16392.8|16388.8|119
1651802100000|2022-05-06 01:55:00|16402.8|16398.8|16383.3|16379.3|16402.8|16398.8|16380.8|16376.8|146
1651802400000|2022-05-06 02:00:00|16386.3|16382.3|16379.8|16375.8|16395.3|16391.3|16377.8|16373.8|208
1651802700000|2022-05-06 02:05:00|16380.3|16376.3|16392.8|16388.8|16394.3|16390.3|16379.3|16375.3|191
1651803000000|2022-05-06 02:10:00|16392.3|16388.3|16399.3|16395.3|16405.8|16401.8|16382.3|16378.3|339
1651803300000|2022-05-06 02:15:00|16401.8|16397.8|16403.8|16399.8|16415.3|16411.3|16397.3|16393.3|200
1651803600000|2022-05-06 02:20:00|16402.8|16398.8|16392.3|16388.3|16402.8|16398.8|16387.3|16383.3|156
1651803900000|2022-05-06 02:25:00|16390.8|16386.8|16404.8|16400.8|16407.3|16403.3|16374.8|16370.8|257
1651804200000|2022-05-06 02:30:00|16410.8|16406.8|16412.8|16408.8|16423.3|16419.3|16409.3|16405.3|134
1651804500000|2022-05-06 02:35:00|16414.3|16410.3|16409.3|16405.3|16415.3|16411.3|16409.3|16405.3|49
1651804800000|2022-05-06 02:40:00|16407.8|16403.8|16399.8|16395.8|16408.3|16404.3|16398.8|16394.8|90
1651805100000|2022-05-06 02:45:00|16399.3|16395.3|16403.8|16399.8|16406.3|16402.3|16396.3|16392.3|76
1651805400000|2022-05-06 02:50:00|16405.3|16401.3|16414.3|16410.3|16414.3|16410.3|16405.3|16401.3|50
1651805700000|2022-05-06 02:55:00|16416.3|16412.3|16415.3|16411.3|16421.8|16417.8|16411.3|16407.3|169
1651806000000|2022-05-06 03:00:00|16416.8|16412.8|16425.3|16421.3|16425.3|16421.3|16411.8|16407.8|123
1651806300000|2022-05-06 03:05:00|16423.3|16419.3|16419.8|16415.8|16423.3|16419.3|16414.8|16410.8|184
1651806600000|2022-05-06 03:10:00|16420.8|16416.8|16405.8|16401.8|16423.3|16419.3|16405.8|16401.8|135
1651806900000|2022-05-06 03:15:00|16404.3|16400.3|16394.3|16390.3|16406.8|16402.8|16392.8|16388.8|214
1651807200000|2022-05-06 03:20:00|16395.3|16391.3|16404.8|16400.8|16404.8|16400.8|16395.3|16391.3|298
1651807500000|2022-05-06 03:25:00|16402.8|16398.8|16401.3|16397.3|16403.8|16399.8|16395.8|16391.8|174
1651807800000|2022-05-06 03:30:00|16402.3|16398.3|16392.3|16388.3|16411.8|16407.8|16392.3|16388.3|239
1651808100000|2022-05-06 03:35:00|16390.8|16386.8|16383.8|16379.8|16402.8|16398.8|16382.8|16378.8|470
1651808400000|2022-05-06 03:40:00|16384.8|16380.8|16392.3|16388.3|16403.3|16399.3|16369.8|16365.8|786
1651808700000|2022-05-06 03:45:00|16401.3|16397.3|16387.8|16383.8|16435.3|16431.3|16364.3|16360.3|4743
1651809000000|2022-05-06 03:50:00|16388.3|16384.3|16373.3|16369.3|16394.3|16390.3|16370.8|16366.8|2519
1651809300000|2022-05-06 03:55:00|16374.3|16370.3|16404.3|16400.3|16404.3|16400.3|16360.3|16356.3|2141
1651809600000|2022-05-06 04:00:00|16403.8|16399.8|16419.8|16415.8|16424.3|16420.3|16378.8|16374.8|1990
1651809900000|2022-05-06 04:05:00|16421.8|16417.8|16415.3|16411.3|16443.8|16439.8|16414.3|16410.3|1527
1651810200000|2022-05-06 04:10:00|16412.8|16408.8|16430.8|16426.8|16432.3|16428.3|16396.3|16392.3|1267
1651810500000|2022-05-06 04:15:00|16429.8|16425.8|16410.8|16406.8|16434.8|16430.8|16410.3|16406.3|1089
1651810800000|2022-05-06 04:20:00|16407.8|16403.8|16417.8|16413.8|16420.8|16416.8|16393.3|16389.3|982
1651811100000|2022-05-06 04:25:00|16414.8|16410.8|16397.3|16393.3|16414.8|16410.8|16390.8|16386.8|693
1651811400000|2022-05-06 04:30:00|16396.3|16392.3|16367.3|16363.3|16396.8|16392.8|16365.3|16361.3|1148
1651811700000|2022-05-06 04:35:00|16365.3|16361.3|16370.8|16366.8|16392.3|16388.3|16361.3|16357.3|976
1651812000000|2022-05-06 04:40:00|16369.3|16365.3|16362.8|16358.8|16385.8|16381.8|16362.3|16358.3|607
1651812300000|2022-05-06 04:45:00|16361.3|16357.3|16335.6|16331.6|16361.3|16357.3|16319.1|16315.1|1677
1651812600000|2022-05-06 04:50:00|16335.8|16331.8|16320.3|16316.3|16344.3|16340.3|16320.1|16316.1|886
1651812900000|2022-05-06 04:55:00|16320.1|16316.1|16343.3|16339.3|16356.8|16352.8|16315.3|16311.3|1255
1651813200000|2022-05-06 05:00:00|16343.1|16339.1|16363.1|16359.1|16367.3|16363.3|16332.8|16328.8|1252
1651813500000|2022-05-06 05:05:00|16364.1|16360.1|16341.1|16337.1|16373.8|16369.8|16333.3|16329.3|733
1651813800000|2022-05-06 05:10:00|16340.8|16336.8|16348.3|16344.3|16369.1|16365.1|16323.6|16319.6|894
1651814100000|2022-05-06 05:15:00|16348.1|16344.1|16352.8|16348.8|16359.6|16355.6|16337.6|16333.6|619
1651814400000|2022-05-06 05:20:00|16353.1|16349.1|16346.1|16342.1|16355.3|16351.3|16341.3|16337.3|452
1651814700000|2022-05-06 05:25:00|16346.3|16342.3|16339.8|16335.8|16348.6|16344.6|16325.6|16321.6|698
1651815000000|2022-05-06 05:30:00|16340.1|16336.1|16312.1|16308.1|16342.1|16338.1|16308.1|16304.1|665
1651815300000|2022-05-06 05:35:00|16312.3|16308.3|16329.6|16325.6|16329.6|16325.6|16302.1|16298.1|896
1651815600000|2022-05-06 05:40:00|16329.3|16325.3|16324.8|16320.8|16336.6|16332.6|16318.8|16314.8|617
1651815900000|2022-05-06 05:45:00|16325.1|16321.1|16311.3|16307.3|16326.6|16322.6|16302.6|16298.6|427
1651816200000|2022-05-06 05:50:00|16311.1|16307.1|16317.6|16313.6|16326.1|16322.1|16309.6|16305.6|857
1651816500000|2022-05-06 05:55:00|16317.8|16313.8|16315.3|16311.3|16319.6|16315.6|16302.6|16298.6|1094
1651816800000|2022-05-06 06:00:00|16316.1|16312.1|16365.8|16361.8|16366.6|16362.6|16303.8|16299.8|947
1651817100000|2022-05-06 06:05:00|16364.3|16360.3|16376.3|16372.3|16379.6|16375.6|16351.3|16347.3|671
1651817400000|2022-05-06 06:10:00|16375.8|16371.8|16377.6|16373.6|16393.1|16389.1|16359.8|16355.8|567
1651817700000|2022-05-06 06:15:00|16378.3|16374.3|16349.6|16345.6|16382.8|16378.8|16344.6|16340.6|602
1651818000000|2022-05-06 06:20:00|16349.3|16345.3|16347.6|16343.6|16362.3|16358.3|16340.8|16336.8|737
1651818300000|2022-05-06 06:25:00|16348.6|16344.6|16334.8|16330.8|16351.6|16347.6|16331.3|16327.3|665
1651818600000|2022-05-06 06:30:00|16335.1|16331.1|16355.6|16351.6|16361.1|16357.1|16332.6|16328.6|529
1651818900000|2022-05-06 06:35:00|16354.6|16350.6|16364.8|16360.8|16370.3|16366.3|16347.1|16343.1|409
1651819200000|2022-05-06 06:40:00|16364.6|16360.6|16372.8|16368.8|16373.1|16369.1|16345.8|16341.8|400
1651819500000|2022-05-06 06:45:00|16374.3|16370.3|16347.1|16343.1|16379.3|16375.3|16347.1|16343.1|772
1651819800000|2022-05-06 06:50:00|16346.3|16342.3|16350.1|16346.1|16363.8|16359.8|16334.8|16330.8|990
1651820100000|2022-05-06 06:55:00|16349.8|16345.8|16328.6|16324.6|16355.8|16351.8|16327.6|16323.6|1017
1651820400000|2022-05-06 07:00:00|16329.1|16325.1|16328.3|16324.3|16336.8|16332.8|16316.1|16312.1|1526
1651820700000|2022-05-06 07:05:00|16328.1|16324.1|16327.1|16323.1|16347.8|16343.8|16316.8|16312.8|548
1651821000000|2022-05-06 07:10:00|16326.8|16322.8|16357.8|16353.8|16357.8|16353.8|16314.6|16310.6|583
1651821300000|2022-05-06 07:15:00|16358.3|16354.3|16372.6|16368.6|16380.1|16376.1|16354.3|16350.3|1095
1651821600000|2022-05-06 07:20:00|16372.3|16368.3|16343.8|16339.8|16376.6|16372.6|16343.6|16339.6|868
1651821900000|2022-05-06 07:25:00|16344.3|16340.3|16351.1|16347.1|16358.6|16354.6|16342.6|16338.6|710
1651822200000|2022-05-06 07:30:00|16349.3|16345.3|16326.3|16322.3|16359.3|16355.3|16324.1|16320.1|835
1651822500000|2022-05-06 07:35:00|16326.8|16322.8|16322.3|16318.3|16339.6|16335.6|16312.6|16308.6|909
1651822800000|2022-05-06 07:40:00|16322.6|16318.6|16318.3|16314.3|16335.1|16331.1|16308.8|16304.8|888
1651823100000|2022-05-06 07:45:00|16317.6|16313.6|16314.8|16310.8|16339.1|16335.1|16311.6|16307.6|806
1651823400000|2022-05-06 07:50:00|16315.6|16311.6|16343.3|16339.3|16347.6|16343.6|16301.3|16297.3|999
1651823700000|2022-05-06 07:55:00|16344.6|16340.6|16389.8|16385.8|16395.8|16391.8|16344.3|16340.3|1219
1651824000000|2022-05-06 08:00:00|16391.3|16387.3|16377.1|16373.1|16405.6|16401.6|16361.3|16357.3|1206
1651824300000|2022-05-06 08:05:00|16377.3|16373.3|16395.1|16391.1|16405.1|16401.1|16372.3|16368.3|1149
1651824600000|2022-05-06 08:10:00|16395.6|16391.6|16345.3|16341.3|16396.3|16392.3|16343.3|16339.3|733
1651824900000|2022-05-06 08:15:00|16345.1|16341.1|16378.3|16374.3|16379.8|16375.8|16333.6|16329.6|920
1651825200000|2022-05-06 08:20:00|16379.1|16375.1|16371.8|16367.8|16385.6|16381.6|16359.6|16355.6|562
1651825500000|2022-05-06 08:25:00|16372.1|16368.1|16372.6|16368.6|16377.1|16373.1|16362.1|16358.1|338
1651825800000|2022-05-06 08:30:00|16372.3|16368.3|16398.8|16394.8|16428.6|16424.6|16372.3|16368.3|1175
1651826100000|2022-05-06 08:35:00|16399.1|16395.1|16414.1|16410.1|16415.6|16411.6|16362.8|16358.8|1044
1651826400000|2022-05-06 08:40:00|16415.6|16411.6|16398.3|16394.3|16428.6|16424.6|16387.8|16383.8|758
1651826700000|2022-05-06 08:45:00|16399.1|16395.1|16393.8|16389.8|16411.8|16407.8|16384.8|16380.8|634
1651827000000|2022-05-06 08:50:00|16394.1|16390.1|16388.3|16384.3|16446.3|16442.3|16375.8|16371.8|1357
1651827300000|2022-05-06 08:55:00|16388.8|16384.8|16376.6|16372.6|16413.8|16409.8|16374.6|16370.6|674
1651827600000|2022-05-06 09:00:00|16375.3|16371.3|16382.8|16378.8|16392.6|16388.6|16368.3|16364.3|691
1651827900000|2022-05-06 09:05:00|16383.1|16379.1|16358.8|16354.8|16394.8|16390.8|16353.8|16349.8|716
1651828200000|2022-05-06 09:10:00|16358.3|16354.3|16352.8|16348.8|16376.3|16372.3|16343.6|16339.6|918
1651828500000|2022-05-06 09:15:00|16352.6|16348.6|16346.1|16342.1|16366.6|16362.6|16332.1|16328.1|584
1651828800000|2022-05-06 09:20:00|16345.6|16341.6|16342.3|16338.3|16369.3|16365.3|16328.6|16324.6|875
1651829100000|2022-05-06 09:25:00|16342.1|16338.1|16338.1|16334.1|16353.1|16349.1|16331.3|16327.3|664
1651829400000|2022-05-06 09:30:00|16338.6|16334.6|16365.3|16361.3|16393.6|16389.6|16331.6|16327.6|1749
1651829700000|2022-05-06 09:35:00|16366.6|16362.6|16354.3|16350.3|16371.8|16367.8|16339.1|16335.1|1176
1651830000000|2022-05-06 09:40:00|16354.6|16350.6|16382.3|16378.3|16382.3|16378.3|16350.1|16346.1|991
1651830300000|2022-05-06 09:45:00|16382.1|16378.1|16382.8|16378.8|16394.6|16390.6|16375.3|16371.3|1629
1651830600000|2022-05-06 09:50:00|16383.1|16379.1|16382.6|16378.6|16392.8|16388.8|16382.1|16378.1|1521
1651830900000|2022-05-06 09:55:00|16382.3|16378.3|16398.3|16394.3|16400.3|16396.3|16382.3|16378.3|1775
1651831200000|2022-05-06 10:00:00|16398.1|16394.1|16386.8|16382.8|16398.1|16394.1|16380.6|16376.6|483
1651831500000|2022-05-06 10:05:00|16386.1|16382.1|16387.6|16383.6|16402.1|16398.1|16382.1|16378.1|286
1651831800000|2022-05-06 10:10:00|16397.8|16379.8|16394.3|16376.3|16407.3|16389.3|16385.4|16367.4|13476280
1651832100000|2022-05-06 10:15:00|16394|16376|16393|16375|16396.2|16378.2|16384.1|16366.1|0
1651832400000|2022-05-06 10:20:00|16393.3|16375.3|16400.6|16382.6|16405.4|16387.4|16389.5|16371.5|0
1651832700000|2022-05-06 10:25:00|16400.9|16382.9|16408.9|16390.9|16410.8|16392.8|16400.6|16382.6|0
1651833000000|2022-05-06 10:30:00|16409.2|16391.2|16404.1|16386.1|16420.7|16402.7|16404.1|16386.1|0
1651833300000|2022-05-06 10:35:00|16403.8|16385.8|16407.9|16389.9|16408.9|16390.9|16398.4|16380.4|0
1651833600000|2022-05-06 10:40:00|16396.1|16392.1|16385.6|16381.6|16396.1|16392.1|16379.3|16375.3|114
1651833900000|2022-05-06 10:45:00|16385.8|16381.8|16388.8|16384.8|16389.3|16385.3|16382.3|16378.3|36
1651834200000|2022-05-06 10:50:00|16388.6|16384.6|16380.3|16376.3|16390.8|16386.8|16374.3|16370.3|129
1651834500000|2022-05-06 10:55:00|16381.3|16377.3|16379.3|16375.3|16383.6|16379.6|16370.1|16366.1|150
1651834800000|2022-05-06 11:00:00|16379.6|16375.6|16375.1|16371.1|16383.3|16379.3|16369.8|16365.8|87
1651835100000|2022-05-06 11:05:00|16374.8|16370.8|16368.3|16364.3|16378.1|16374.1|16367.3|16363.3|72
1651835400000|2022-05-06 11:10:00|16367.6|16363.6|16357.1|16353.1|16368.8|16364.8|16354.3|16350.3|174
1651835700000|2022-05-06 11:15:00|16355.8|16351.8|16353.3|16349.3|16358.8|16354.8|16351.3|16347.3|63
1651836000000|2022-05-06 11:20:00|16350.8|16346.8|16360.3|16356.3|16364.8|16360.8|16349.8|16345.8|172
1651836300000|2022-05-06 11:25:00|16358.8|16354.8|16353.8|16349.8|16358.8|16354.8|16349.8|16345.8|48
1651836600000|2022-05-06 11:30:00|16351.3|16347.3|16352.8|16348.8|16354.3|16350.3|16342.3|16338.3|130
1651836900000|2022-05-06 11:35:00|16355.3|16351.3|16354.3|16350.3|16355.8|16351.8|16347.8|16343.8|38
1651837200000|2022-05-06 11:40:00|16353.8|16349.8|16352.3|16348.3|16354.8|16350.8|16346.3|16342.3|124
1651837500000|2022-05-06 11:45:00|16351.8|16347.8|16349.3|16345.3|16352.8|16348.8|16348.8|16344.8|48
1651837800000|2022-05-06 11:50:00|16349.8|16345.8|16352.8|16348.8|16353.8|16349.8|16349.8|16345.8|95
1651838100000|2022-05-06 11:55:00|16353.8|16349.8|16350.8|16346.8|16355.8|16351.8|16346.8|16342.8|86
1651838400000|2022-05-06 12:00:00|16350.3|16346.3|16358.3|16354.3|16362.3|16358.3|16350.3|16346.3|109
1651838700000|2022-05-06 12:05:00|16359.3|16355.3|16368.8|16364.8|16371.8|16367.8|16356.3|16352.3|199
1651839000000|2022-05-06 12:10:00|16368.3|16364.3|16358.8|16354.8|16368.3|16364.3|16358.8|16354.8|94
1651839300000|2022-05-06 12:15:00|16357.8|16353.8|16362.3|16358.3|16362.3|16358.3|16357.3|16353.3|45
1651839600000|2022-05-06 12:20:00|16359.3|16355.3|16362.3|16358.3|16363.3|16359.3|16356.3|16352.3|105
1651839900000|2022-05-06 12:25:00|16360.8|16356.8|16362.3|16358.3|16364.3|16360.3|16354.3|16350.3|108
1651840200000|2022-05-06 12:30:00|16363.8|16359.8|16374.8|16370.8|16395.3|16391.3|16359.3|16355.3|570
1651840500000|2022-05-06 12:35:00|16375.8|16371.8|16381.3|16377.3|16388.8|16384.8|16368.8|16364.8|441
1651840800000|2022-05-06 12:40:00|16378.8|16374.8|16361.8|16357.8|16383.8|16379.8|16357.3|16353.3|88
1651841100000|2022-05-06 12:45:00|16363.3|16359.3|16324.8|16320.8|16365.8|16361.8|16324.8|16320.8|197
1651841400000|2022-05-06 12:50:00|16330.3|16326.3|16306.8|16302.8|16336.3|16332.3|16305.3|16301.3|470
1651841700000|2022-05-06 12:55:00|16308.3|16304.3|16296.8|16292.8|16311.3|16307.3|16293.8|16289.8|227
1651842000000|2022-05-06 13:00:00|16298.8|16294.8|16286.3|16282.3|16309.3|16305.3|16286.3|16282.3|186
1651842300000|2022-05-06 13:05:00|16288.8|16284.8|16302.8|16298.8|16302.8|16298.8|16285.3|16281.3|112
1651842600000|2022-05-06 13:10:00|16302.3|16298.3|16299.3|16295.3|16307.3|16303.3|16290.8|16286.8|287
1651842900000|2022-05-06 13:15:00|16296.3|16292.3|16298.8|16294.8|16299.3|16295.3|16287.8|16283.8|176
1651843200000|2022-05-06 13:20:00|16301.3|16297.3|16300.3|16296.3|16306.3|16302.3|16293.3|16289.3|140
1651843500000|2022-05-06 13:25:00|16298.8|16294.8|16303.8|16299.8|16317.8|16313.8|16296.8|16292.8|251
1651843800000|2022-05-06 13:30:00|16304.3|16300.3|16294.8|16290.8|16332.8|16328.8|16290.3|16286.3|567
1651844100000|2022-05-06 13:35:00|16292.8|16288.8|16246.8|16242.8|16293.3|16289.3|16246.3|16242.3|701
1651844400000|2022-05-06 13:40:00|16247.3|16243.3|16232.3|16228.3|16269.8|16265.8|16232.3|16228.3|719
1651844700000|2022-05-06 13:45:00|16233.8|16229.8|16253.3|16249.3|16256.3|16252.3|16216.3|16212.3|478
1651845000000|2022-05-06 13:50:00|16252.8|16248.8|16241.3|16237.3|16273.8|16269.8|16225.8|16221.8|524
1651845300000|2022-05-06 13:55:00|16241.8|16237.8|16244.8|16240.8|16255.3|16251.3|16224.3|16220.3|360
1651845600000|2022-05-06 14:00:00|16245.8|16241.8|16282.8|16278.8|16283.3|16279.3|16240.8|16236.8|389
1651845900000|2022-05-06 14:05:00|16283.8|16279.8|16278.8|16274.8|16322.8|16318.8|16278.8|16274.8|609
1651846200000|2022-05-06 14:10:00|16276.8|16272.8|16291.8|16287.8|16306.8|16302.8|16259.3|16255.3|531
1651846500000|2022-05-06 14:15:00|16295.3|16291.3|16314.8|16310.8|16343.8|16339.8|16295.3|16291.3|636
1651846800000|2022-05-06 14:20:00|16313.3|16309.3|16310.8|16306.8|16316.3|16312.3|16290.8|16286.8|379
1651847100000|2022-05-06 14:25:00|16313.8|16309.8|16297.3|16293.3|16333.8|16329.8|16297.3|16293.3|440
1651847400000|2022-05-06 14:30:00|16298.8|16294.8|16280.8|16276.8|16306.3|16302.3|16272.8|16268.8|275
1651847700000|2022-05-06 14:35:00|16278.3|16274.3|16295.3|16291.3|16296.8|16292.8|16273.8|16269.8|780
1651848000000|2022-05-06 14:40:00|16297.3|16293.3|16300.3|16296.3|16316.8|16312.8|16287.8|16283.8|299
1651848300000|2022-05-06 14:45:00|16297.8|16293.8|16346.3|16342.3|16356.3|16352.3|16289.8|16285.8|446
1651848600000|2022-05-06 14:50:00|16345.3|16341.3|16358.8|16354.8|16358.8|16354.8|16328.8|16324.8|176
1651848900000|2022-05-06 14:55:00|16355.3|16351.3|16365.3|16361.3|16375.3|16371.3|16348.3|16344.3|265
1651849200000|2022-05-06 15:00:00|16363.8|16359.8|16342.3|16338.3|16369.3|16365.3|16332.3|16328.3|459
1651849500000|2022-05-06 15:05:00|16343.3|16339.3|16349.3|16345.3|16356.3|16352.3|16328.8|16324.8|193
1651849800000|2022-05-06 15:10:00|16349.8|16345.8|16335.3|16331.3|16350.3|16346.3|16332.3|16328.3|114
1651850100000|2022-05-06 15:15:00|16361.8|16357.8|16365.8|16361.8|16373.8|16369.8|16356.3|16352.3|463
1651850400000|2022-05-06 15:20:00|16364.3|16360.3|16370.8|16366.8|16380.3|16376.3|16359.3|16355.3|362
1651850700000|2022-05-06 15:25:00|16372.8|16368.8|16364.3|16360.3|16375.3|16371.3|16359.3|16355.3|238
1651851000000|2022-05-06 15:30:00|16365.8|16361.8|16341.3|16337.3|16371.8|16367.8|16334.8|16330.8|441
1651851300000|2022-05-06 15:35:00|16340.3|16336.3|16316.8|16312.8|16340.3|16336.3|16316.8|16312.8|202
1651851600000|2022-05-06 15:40:00|16319.8|16315.8|16325.8|16321.8|16334.8|16330.8|16318.8|16314.8|154
1651851900000|2022-05-06 15:45:00|16327.8|16323.8|16333.8|16329.8|16336.8|16332.8|16317.3|16313.3|235
1651852200000|2022-05-06 15:50:00|16332.3|16328.3|16330.3|16326.3|16355.3|16351.3|16328.8|16324.8|228
1651852500000|2022-05-06 15:55:00|16331.3|16327.3|16316.8|16312.8|16337.8|16333.8|16314.3|16310.3|224
1651852800000|2022-05-06 16:00:00|16316.3|16312.3|16351.3|16347.3|16351.3|16347.3|16309.3|16305.3|423
1651853100000|2022-05-06 16:05:00|16349.3|16345.3|16356.8|16352.8|16381.3|16377.3|16348.3|16344.3|270
1651853400000|2022-05-06 16:10:00|16357.3|16353.3|16331.3|16327.3|16360.8|16356.8|16325.3|16321.3|189
1651853700000|2022-05-06 16:15:00|16329.8|16325.8|16326.3|16322.3|16351.3|16347.3|16321.3|16317.3|255
1651854000000|2022-05-06 16:20:00|16326.8|16322.8|16355.8|16351.8|16368.3|16364.3|16326.8|16322.8|165
1651854300000|2022-05-06 16:25:00|16359.3|16355.3|16363.8|16359.8|16371.3|16367.3|16352.3|16348.3|139
1651854600000|2022-05-06 16:30:00|16363.3|16359.3|16368.8|16364.8|16373.8|16369.8|16346.3|16342.3|67
1651854900000|2022-05-06 16:35:00|16366.3|16362.3|16363.8|16359.8|16379.3|16375.3|16343.8|16339.8|163
1651855200000|2022-05-06 16:40:00|16368.8|16364.8|16368.8|16364.8|16374.3|16370.3|16354.3|16350.3|154
1651855500000|2022-05-06 16:45:00|16370.8|16366.8|16368.8|16364.8|16380.3|16376.3|16368.8|16364.8|63
1651855800000|2022-05-06 16:50:00|16369.3|16365.3|16380.8|16376.8|16388.8|16384.8|16347.8|16343.8|115
1651856100000|2022-05-06 16:55:00|16377.3|16373.3|16399.3|16395.3|16405.3|16401.3|16376.8|16372.8|178
1651856400000|2022-05-06 17:00:00|16400.3|16396.3|16416.3|16412.3|16417.3|16413.3|16388.8|16384.8|422
1651856700000|2022-05-06 17:05:00|16415.3|16411.3|16391.3|16387.3|16415.3|16411.3|16386.3|16382.3|314
1651857000000|2022-05-06 17:10:00|16393.3|16389.3|16387.3|16383.3|16398.3|16394.3|16386.3|16382.3|225
1651857300000|2022-05-06 17:15:00|16384.8|16380.8|16357.8|16353.8|16391.3|16387.3|16357.8|16353.8|100
1651857600000|2022-05-06 17:20:00|16355.8|16351.8|16371.3|16367.3|16386.3|16382.3|16351.3|16347.3|133
1651857900000|2022-05-06 17:25:00|16369.8|16365.8|16374.3|16370.3|16381.3|16377.3|16363.8|16359.8|53
1651858200000|2022-05-06 17:30:00|16372.3|16368.3|16386.3|16382.3|16389.8|16385.8|16369.8|16365.8|90
1651858500000|2022-05-06 17:35:00|16383.3|16379.3|16361.8|16357.8|16392.8|16388.8|16351.3|16347.3|188
1651858800000|2022-05-06 17:40:00|16360.3|16356.3|16371.3|16367.3|16379.8|16375.8|16353.8|16349.8|317
1651859100000|2022-05-06 17:45:00|16370.8|16366.8|16371.3|16367.3|16379.8|16375.8|16354.3|16350.3|85
1651859400000|2022-05-06 17:50:00|16368.3|16364.3|16346.8|16342.8|16372.8|16368.8|16343.3|16339.3|63
1651859700000|2022-05-06 17:55:00|16346.3|16342.3|16346.3|16342.3|16351.3|16347.3|16342.8|16338.8|63
1651860000000|2022-05-06 18:00:00|16348.3|16344.3|16340.3|16336.3|16357.3|16353.3|16340.3|16336.3|74
1651860300000|2022-05-06 18:05:00|16342.8|16338.8|16322.8|16318.8|16342.8|16338.8|16319.8|16315.8|142
1651860600000|2022-05-06 18:10:00|16321.3|16317.3|16333.8|16329.8|16345.8|16341.8|16319.8|16315.8|112
1651860900000|2022-05-06 18:15:00|16338.8|16334.8|16334.8|16330.8|16351.8|16347.8|16333.8|16329.8|76
1651861200000|2022-05-06 18:20:00|16333.8|16329.8|16328.8|16324.8|16341.3|16337.3|16324.8|16320.8|109
1651861500000|2022-05-06 18:25:00|16327.3|16323.3|16324.3|16320.3|16333.8|16329.8|16316.8|16312.8|167
1651861800000|2022-05-06 18:30:00|16329.3|16325.3|16324.3|16320.3|16338.8|16334.8|16316.8|16312.8|117
1651862100000|2022-05-06 18:35:00|16326.3|16322.3|16326.3|16322.3|16332.8|16328.8|16318.8|16314.8|93
1651862400000|2022-05-06 18:40:00|16325.8|16321.8|16322.3|16318.3|16334.8|16330.8|16322.3|16318.3|78
1651862700000|2022-05-06 18:45:00|16322.8|16318.8|16344.8|16340.8|16346.3|16342.3|16317.8|16313.8|95
1651863000000|2022-05-06 18:50:00|16341.3|16337.3|16355.3|16351.3|16362.3|16358.3|16339.8|16335.8|99
1651863300000|2022-05-06 18:55:00|16360.8|16356.8|16327.8|16323.8|16361.8|16357.8|16327.8|16323.8|73
1651863600000|2022-05-06 19:00:00|16326.8|16322.8|16332.3|16328.3|16333.8|16329.8|16316.8|16312.8|75
1651863900000|2022-05-06 19:05:00|16329.3|16325.3|16323.8|16319.8|16338.8|16334.8|16316.3|16312.3|173
1651864200000|2022-05-06 19:10:00|16326.3|16322.3|16319.8|16315.8|16331.3|16327.3|16319.8|16315.8|100
1651864500000|2022-05-06 19:15:00|16320.3|16316.3|16323.8|16319.8|16326.3|16322.3|16308.8|16304.8|118
1651864800000|2022-05-06 19:20:00|16326.3|16322.3|16306.8|16302.8|16326.3|16322.3|16304.8|16300.8|62
1651865100000|2022-05-06 19:25:00|16305.3|16301.3|16331.8|16327.8|16334.8|16330.8|16303.3|16299.3|221
1651865400000|2022-05-06 19:30:00|16330.3|16326.3|16341.3|16337.3|16348.8|16344.8|16328.8|16324.8|221
1651865700000|2022-05-06 19:35:00|16342.8|16338.8|16381.3|16377.3|16381.3|16377.3|16341.3|16337.3|212
1651866000000|2022-05-06 19:40:00|16377.8|16373.8|16363.8|16359.8|16381.3|16377.3|16352.8|16348.8|278
1651866300000|2022-05-06 19:45:00|16358.3|16354.3|16361.3|16357.3|16381.8|16377.8|16355.3|16351.3|136
1651866600000|2022-05-06 19:50:00|16368.8|16364.8|16355.8|16351.8|16381.3|16377.3|16353.8|16349.8|397
1651866900000|2022-05-06 19:55:00|16350.8|16346.8|16348.8|16344.8|16361.3|16357.3|16343.8|16339.8|278
1651867200000|2022-05-06 20:00:00|16347.8|16343.8|16321.3|16317.3|16347.8|16343.8|16321.3|16317.3|118
1651867500000|2022-05-06 20:05:00|16319.8|16315.8|16328.8|16324.8|16333.8|16329.8|16319.8|16315.8|53
1651867800000|2022-05-06 20:10:00|16329.3|16325.3|16311.3|16307.3|16329.3|16325.3|16311.3|16307.3|107
1651868100000|2022-05-06 20:15:00|16310.3|16306.3|16328.8|16324.8|16328.8|16324.8|16306.3|16302.3|60
1651868400000|2022-05-06 20:20:00|16330.3|16326.3|16328.8|16324.8|16333.8|16329.8|16327.8|16323.8|24
1651868700000|2022-05-06 20:25:00|16330.3|16326.3|16329.3|16325.3|16333.8|16329.8|16329.3|16325.3|13
1651869300000|2022-05-06 20:35:00|16330.8|16326.8|16334.3|16330.3|16334.3|16330.3|16330.8|16326.8|6
1651869600000|2022-05-06 20:40:00|16331.8|16327.8|16330.3|16326.3|16333.3|16329.3|16325.8|16321.8|96
1651869900000|2022-05-06 20:45:00|16332.3|16328.3|16336.3|16332.3|16336.3|16332.3|16330.8|16326.8|11
1651870200000|2022-05-06 20:50:00|16338.3|16334.3|16338.8|16334.8|16338.8|16334.8|16338.3|16334.3|2
1651870500000|2022-05-06 20:55:00|16333.8|16329.8|16328.8|16324.8|16333.8|16329.8|16328.8|16324.8|83
1652047200000|2022-05-08 22:00:00|16275.5|16257.5|16272.7|16254.7|16282.6|16264.6|16256.8|16238.8|0
1652047500000|2022-05-08 22:05:00|16272.4|16254.4|16274.5|16256.5|16276.6|16258.6|16256.1|16238.1|0
1652047800000|2022-05-08 22:10:00|16275.4|16257.4|16268.1|16250.1|16279.8|16261.8|16265.7|16247.7|0
1652048100000|2022-05-08 22:15:00|16267.8|16249.8|16278.7|16260.7|16290.4|16272.4|16267.8|16249.8|0
1652048400000|2022-05-08 22:20:00|16278.1|16260.1|16284|16266|16286.1|16268.1|16271.3|16253.3|0
1652048700000|2022-05-08 22:25:00|16283.3|16265.3|16282.6|16264.6|16288.2|16270.2|16281.1|16263.1|0
1652049000000|2022-05-08 22:30:00|16283.2|16265.2|16288.5|16270.5|16291|16273|16276.2|16258.2|0
1652049300000|2022-05-08 22:35:00|16287.6|16269.6|16294.9|16276.9|16296|16278|16287.5|16269.5|0
1652049600000|2022-05-08 22:40:00|16295.2|16277.2|16285.7|16267.7|16296|16278|16283.3|16265.3|0
1652049900000|2022-05-08 22:45:00|16286|16268|16288.9|16270.9|16292.4|16274.4|16282.9|16264.9|0
1652050200000|2022-05-08 22:50:00|16289.2|16271.2|16293.9|16275.9|16299.5|16281.5|16289.2|16271.2|0
1652050500000|2022-05-08 22:55:00|16294.5|16276.5|16288.9|16270.9|16296.3|16278.3|16287.5|16269.5|0
1652050800000|2022-05-08 23:00:00|16288.6|16270.6|16281.8|16263.8|16293.1|16275.1|16278.7|16260.7|0
1652051100000|2022-05-08 23:05:00|16282.1|16264.1|16279.4|16261.4|16284.3|16266.3|16268.4|16250.4|0
1652051400000|2022-05-08 23:10:00|16279.1|16261.1|16281.1|16263.1|16281.1|16263.1|16272.3|16254.3|0
1652051700000|2022-05-08 23:15:00|16280.8|16262.8|16284|16266|16286.1|16268.1|16275.5|16257.5|0
1652052000000|2022-05-08 23:20:00|16283.6|16265.6|16279.7|16261.7|16283.6|16265.6|16277.2|16259.2|0
1652052300000|2022-05-08 23:25:00|16279.4|16261.4|16262.1|16244.1|16280.8|16262.8|16261.4|16243.4|0
1652052600000|2022-05-08 23:30:00|16262.7|16244.7|16250.4|16232.4|16266.3|16248.3|16250.1|16232.1|0
1652052900000|2022-05-08 23:35:00|16249.8|16231.8|16253.6|16235.6|16257.1|16239.1|16249.7|16231.7|0
1652053200000|2022-05-08 23:40:00|16253.3|16235.3|16262.1|16244.1|16263.1|16245.1|16244.8|16226.8|0
1652053500000|2022-05-08 23:45:00|16261.7|16243.7|16246.9|16228.9|16268.4|16250.4|16246.2|16228.2|0
1652053800000|2022-05-08 23:50:00|16246.5|16228.5|16244.8|16226.8|16250|16232|16234.2|16216.2|0
1652054100000|2022-05-08 23:55:00|16244.4|16226.4|16247.6|16229.6|16251.8|16233.8|16237.3|16219.3|0
1652054400000|2022-05-09 00:00:00|16247|16229|16237|16219|16255.4|16237.4|16229.9|16211.9|0
1652054700000|2022-05-09 00:05:00|16237.6|16219.6|16237.7|16219.7|16239.1|16221.1|16234.2|16216.2|0
1652055000000|2022-05-09 00:10:00|16237.1|16219.1|16235.8|16217.8|16240.1|16222.1|16230.2|16212.2|0
1652055300000|2022-05-09 00:15:00|16237.1|16219.1|16233.9|16215.9|16240.2|16222.2|16228.5|16210.5|0
1652055600000|2022-05-09 00:20:00|16234.3|16216.3|16236.7|16218.7|16239.9|16221.9|16232.7|16214.7|0
1652055900000|2022-05-09 00:25:00|16236.3|16218.3|16236.3|16218.3|16239.2|16221.2|16235.4|16217.4|0
1652056200000|2022-05-09 00:30:00|16236.6|16218.6|16228|16210|16237.3|16219.3|16228|16210|0
1652056500000|2022-05-09 00:35:00|16228.3|16210.3|16223.8|16205.8|16228.3|16210.3|16222.6|16204.6|0
1652056800000|2022-05-09 00:40:00|16224.2|16206.2|16223.5|16205.5|16231.8|16213.8|16222.9|16204.9|0
1652057100000|2022-05-09 00:45:00|16224.2|16206.2|16218.4|16200.4|16228|16210|16216.2|16198.2|0
1652057400000|2022-05-09 00:50:00|16219|16201|16212|16194|16219|16201|16211|16193|0
1652057700000|2022-05-09 00:55:00|16212.6|16194.6|16208.8|16190.8|16214.2|16196.2|16206.3|16188.3|0
1652058000000|2022-05-09 01:00:00|16209.5|16191.5|16212.8|16208.8|16238.8|16234.8|16203.8|16191.5|554
1652058300000|2022-05-09 01:05:00|16210.8|16206.8|16195.3|16191.3|16214.3|16210.3|16193.3|16189.3|425
1652058600000|2022-05-09 01:10:00|16194.8|16190.8|16170.8|16166.8|16205.8|16201.8|16165.8|16161.8|403
1652058900000|2022-05-09 01:15:00|16171.8|16167.8|16188.3|16184.3|16190.3|16186.3|16168.8|16164.8|407
1652059200000|2022-05-09 01:20:00|16188.8|16184.8|16188.8|16184.8|16197.8|16193.8|16186.3|16182.3|226
1652059500000|2022-05-09 01:25:00|16188.3|16184.3|16182.8|16178.8|16192.8|16188.8|16182.8|16178.8|214
1652059800000|2022-05-09 01:30:00|16183.3|16179.3|16191.3|16187.3|16193.8|16189.8|16181.8|16177.8|209
1652060100000|2022-05-09 01:35:00|16191.8|16187.8|16184.3|16180.3|16191.8|16187.8|16180.3|16176.3|181
1652060400000|2022-05-09 01:40:00|16185.8|16181.8|16184.8|16180.8|16189.3|16185.3|16178.3|16174.3|238
1652060700000|2022-05-09 01:45:00|16183.8|16179.8|16187.8|16183.8|16193.8|16189.8|16180.8|16176.8|162
1652061000000|2022-05-09 01:50:00|16186.8|16182.8|16187.8|16183.8|16194.3|16190.3|16178.8|16174.8|273
1652061300000|2022-05-09 01:55:00|16188.8|16184.8|16183.8|16179.8|16189.3|16185.3|16181.3|16177.3|212
1652061600000|2022-05-09 02:00:00|16182.8|16178.8|16176.3|16172.3|16184.8|16180.8|16174.8|16170.8|208
1652061900000|2022-05-09 02:05:00|16176.8|16172.8|16193.8|16189.8|16194.3|16190.3|16176.8|16172.8|326
1652062200000|2022-05-09 02:10:00|16193.3|16189.3|16197.3|16193.3|16197.8|16193.8|16189.3|16185.3|202
1652062500000|2022-05-09 02:15:00|16196.8|16192.8|16192.3|16188.3|16197.8|16193.8|16189.8|16185.8|156
1652062800000|2022-05-09 02:20:00|16192.8|16188.8|16187.8|16183.8|16192.8|16188.8|16187.3|16183.3|157
1652063100000|2022-05-09 02:25:00|16186.3|16182.3|16196.8|16192.8|16196.8|16192.8|16186.3|16182.3|181
1652063400000|2022-05-09 02:30:00|16195.3|16191.3|16190.8|16186.8|16196.3|16192.3|16190.3|16186.3|121
1652063700000|2022-05-09 02:35:00|16188.3|16184.3|16181.3|16177.3|16189.3|16185.3|16181.3|16177.3|58
1652064000000|2022-05-09 02:40:00|16181.8|16177.8|16183.8|16179.8|16190.3|16186.3|16176.8|16172.8|105
1652064300000|2022-05-09 02:45:00|16183.3|16179.3|16185.8|16181.8|16190.3|16186.3|16183.3|16179.3|58
1652064600000|2022-05-09 02:50:00|16186.8|16182.8|16185.3|16181.3|16189.8|16185.8|16183.8|16179.8|54
1652064900000|2022-05-09 02:55:00|16185.8|16181.8|16190.3|16186.3|16193.8|16189.8|16185.8|16181.8|86
1652065200000|2022-05-09 03:00:00|16190.8|16186.8|16195.3|16191.3|16195.3|16191.3|16184.8|16180.8|136
1652065500000|2022-05-09 03:05:00|16194.8|16190.8|16219.8|16215.8|16220.8|16216.8|16194.8|16190.8|354
1652065800000|2022-05-09 03:10:00|16221.8|16217.8|16206.8|16202.8|16221.8|16217.8|16206.8|16202.8|118
1652066100000|2022-05-09 03:15:00|16207.3|16203.3|16210.3|16206.3|16214.3|16210.3|16203.3|16199.3|124
1652066400000|2022-05-09 03:20:00|16212.3|16208.3|16213.3|16209.3|16214.8|16210.8|16207.8|16203.8|75
1652066700000|2022-05-09 03:25:00|16213.8|16209.8|16216.3|16212.3|16219.8|16215.8|16211.3|16207.3|77
1652067000000|2022-05-09 03:30:00|16215.8|16211.8|16207.3|16203.3|16222.3|16218.3|16205.3|16201.3|280
1652067300000|2022-05-09 03:35:00|16206.8|16202.8|16193.3|16189.3|16206.8|16202.8|16188.3|16184.3|400
1652067600000|2022-05-09 03:40:00|16192.8|16188.8|16183.8|16179.8|16200.3|16196.3|16179.3|16175.3|466
1652067900000|2022-05-09 03:45:00|16181.3|16177.3|16149.8|16145.8|16220.3|16216.3|16141.8|16137.8|3588
1652068200000|2022-05-09 03:50:00|16152.3|16148.3|16144.3|16140.3|16166.3|16162.3|16130.8|16126.8|2143
1652068500000|2022-05-09 03:55:00|16142.3|16138.3|16115.8|16111.8|16148.3|16144.3|16115.3|16111.3|3058
1652068800000|2022-05-09 04:00:00|16115.3|16111.3|16115.3|16111.3|16129.8|16125.8|16102.3|16098.3|2898
1652069100000|2022-05-09 04:05:00|16114.3|16110.3|16160.8|16156.8|16164.8|16160.8|16110.3|16106.3|1672
1652069400000|2022-05-09 04:10:00|16159.3|16155.3|16164.3|16160.3|16168.8|16164.8|16143.3|16139.3|1198
1652069700000|2022-05-09 04:15:00|16165.3|16161.3|16187.8|16183.8|16197.3|16193.3|16139.3|16135.3|2105
1652070000000|2022-05-09 04:20:00|16193.3|16189.3|16190.3|16186.3|16198.3|16194.3|16170.8|16166.8|892
1652070300000|2022-05-09 04:25:00|16191.8|16187.8|16195.8|16191.8|16205.8|16201.8|16181.8|16177.8|1102
1652070600000|2022-05-09 04:30:00|16195.3|16191.3|16204.8|16200.8|16214.3|16210.3|16182.8|16178.8|1080
1652070900000|2022-05-09 04:35:00|16206.3|16202.3|16199.3|16195.3|16225.8|16221.8|16196.3|16192.3|987
1652071200000|2022-05-09 04:40:00|16200.3|16196.3|16199.3|16195.3|16212.8|16208.8|16189.8|16185.8|994
1652071500000|2022-05-09 04:45:00|16199.1|16195.1|16205.8|16201.8|16218.1|16214.1|16184.6|16180.6|1541
1652071800000|2022-05-09 04:50:00|16206.1|16202.1|16218.6|16214.6|16220.8|16216.8|16189.8|16185.8|634
1652072100000|2022-05-09 04:55:00|16219.3|16215.3|16207.1|16203.1|16225.3|16221.3|16201.3|16197.3|816
1652072400000|2022-05-09 05:00:00|16206.1|16202.1|16191.8|16187.8|16208.8|16204.8|16191.8|16187.8|780
1652072700000|2022-05-09 05:05:00|16192.1|16188.1|16208.8|16204.8|16209.8|16205.8|16189.6|16185.6|526
1652073000000|2022-05-09 05:10:00|16209.1|16205.1|16195.3|16191.3|16210.3|16206.3|16185.8|16181.8|643
1652073300000|2022-05-09 05:15:00|16195.6|16191.6|16184.6|16180.6|16200.1|16196.1|16184.1|16180.1|893
1652073600000|2022-05-09 05:20:00|16183.6|16179.6|16182.6|16178.6|16196.1|16192.1|16172.1|16168.1|592
1652073900000|2022-05-09 05:25:00|16181.8|16177.8|16181.6|16177.6|16183.1|16179.1|16167.3|16163.3|585
1652074200000|2022-05-09 05:30:00|16181.1|16177.1|16191.6|16187.6|16200.1|16196.1|16178.1|16174.1|691
1652074500000|2022-05-09 05:35:00|16191.3|16187.3|16182.8|16178.8|16194.1|16190.1|16178.1|16174.1|533
1652074800000|2022-05-09 05:40:00|16182.6|16178.6|16184.3|16180.3|16199.8|16195.8|16175.3|16171.3|505
1652075100000|2022-05-09 05:45:00|16184.6|16180.6|16178.8|16174.8|16190.6|16186.6|16173.3|16169.3|334
1652075400000|2022-05-09 05:50:00|16178.6|16174.6|16191.6|16187.6|16192.1|16188.1|16174.3|16170.3|420
1652075700000|2022-05-09 05:55:00|16191.3|16187.3|16185.3|16181.3|16196.3|16192.3|16182.3|16178.3|591
1652076000000|2022-05-09 06:00:00|16184.3|16180.3|16220.6|16216.6|16222.3|16218.3|16183.1|16179.1|826
1652076300000|2022-05-09 06:05:00|16221.1|16217.1|16254.3|16250.3|16257.3|16253.3|16221.1|16217.1|1392
1652076600000|2022-05-09 06:10:00|16254.8|16250.8|16268.8|16264.8|16281.6|16277.6|16253.3|16249.3|1297
1652076900000|2022-05-09 06:15:00|16269.1|16265.1|16265.3|16261.3|16290.3|16286.3|16253.8|16249.8|1893
1652077200000|2022-05-09 06:20:00|16264.6|16260.6|16256.8|16252.8|16274.6|16270.6|16248.3|16244.3|1034
1652077500000|2022-05-09 06:25:00|16256.6|16252.6|16264.1|16260.1|16277.1|16273.1|16250.1|16246.1|886
1652077800000|2022-05-09 06:30:00|16264.3|16260.3|16259.1|16255.1|16277.3|16273.3|16248.3|16244.3|1127
1652078100000|2022-05-09 06:35:00|16259.3|16255.3|16273.8|16269.8|16274.8|16270.8|16255.6|16251.6|525
1652078400000|2022-05-09 06:40:00|16273.6|16269.6|16290.6|16286.6|16297.8|16293.8|16268.3|16264.3|1016
1652078700000|2022-05-09 06:45:00|16290.3|16286.3|16281.3|16277.3|16301.3|16297.3|16265.6|16261.6|982
1652079000000|2022-05-09 06:50:00|16280.3|16276.3|16292.6|16288.6|16294.6|16290.6|16273.6|16269.6|518
1652079300000|2022-05-09 06:55:00|16292.8|16288.8|16294.3|16290.3|16310.8|16306.8|16288.8|16284.8|746
1652079600000|2022-05-09 07:00:00|16293.8|16289.8|16306.1|16302.1|16323.3|16319.3|16282.6|16278.6|1214
1652079900000|2022-05-09 07:05:00|16306.3|16302.3|16309.3|16305.3|16316.6|16312.6|16301.6|16297.6|451
1652080200000|2022-05-09 07:10:00|16309.1|16305.1|16361.8|16357.8|16361.8|16357.8|16304.8|16300.8|1371
1652080500000|2022-05-09 07:15:00|16361.6|16357.6|16332.6|16328.6|16373.3|16369.3|16329.1|16325.1|1296
1652080800000|2022-05-09 07:20:00|16332.3|16328.3|16318.6|16314.6|16337.1|16333.1|16310.1|16306.1|1061
1652081100000|2022-05-09 07:25:00|16318.3|16314.3|16291.6|16287.6|16318.3|16314.3|16283.8|16279.8|1088
1652081400000|2022-05-09 07:30:00|16290.6|16286.6|16327.8|16323.8|16331.3|16327.3|16272.6|16268.6|949
1652081700000|2022-05-09 07:35:00|16328.3|16324.3|16322.3|16318.3|16334.8|16330.8|16316.6|16312.6|350
1652082000000|2022-05-09 07:40:00|16322.6|16318.6|16292.1|16288.1|16323.8|16319.8|16280.6|16276.6|598
1652082300000|2022-05-09 07:45:00|16291.3|16287.3|16299.8|16295.8|16303.3|16299.3|16279.8|16275.8|764
1652082600000|2022-05-09 07:50:00|16298.6|16294.6|16291.3|16287.3|16307.6|16303.6|16276.6|16272.6|935
1652082900000|2022-05-09 07:55:00|16289.6|16285.6|16270.8|16266.8|16291.1|16287.1|16269.3|16265.3|1215
1652083200000|2022-05-09 08:00:00|16273.1|16269.1|16242.3|16238.3|16273.1|16269.1|16232.1|16228.1|1757
1652083500000|2022-05-09 08:05:00|16242.1|16238.1|16276.8|16272.8|16287.3|16283.3|16232.8|16228.8|1595
1652083800000|2022-05-09 08:10:00|16276.6|16272.6|16265.3|16261.3|16277.8|16273.8|16252.3|16248.3|1154
1652084100000|2022-05-09 08:15:00|16264.6|16260.6|16252.8|16248.8|16276.1|16272.1|16241.8|16237.8|728
1652084400000|2022-05-09 08:20:00|16251.1|16247.1|16248.6|16244.6|16263.6|16259.6|16237.1|16233.1|688
1652084700000|2022-05-09 08:25:00|16248.8|16244.8|16247.1|16243.1|16261.6|16257.6|16242.3|16238.3|505
1652085000000|2022-05-09 08:30:00|16246.8|16242.8|16186.3|16182.3|16259.1|16255.1|16181.1|16177.1|2138
1652085300000|2022-05-09 08:35:00|16184.1|16180.1|16193.8|16189.8|16198.3|16194.3|16158.1|16154.1|1499
1652085600000|2022-05-09 08:40:00|16193.3|16189.3|16192.6|16188.6|16210.1|16206.1|16182.1|16178.1|621
1652085900000|2022-05-09 08:45:00|16193.6|16189.6|16215.1|16211.1|16219.6|16215.6|16184.8|16180.8|592
1652086200000|2022-05-09 08:50:00|16215.3|16211.3|16203.6|16199.6|16222.8|16218.8|16198.1|16194.1|957
1652086500000|2022-05-09 08:55:00|16203.3|16199.3|16206.6|16202.6|16215.8|16211.8|16193.1|16189.1|417
1652086800000|2022-05-09 09:00:00|16206.3|16202.3|16264.3|16260.3|16279.8|16275.8|16198.1|16194.1|1228
1652087100000|2022-05-09 09:05:00|16266.1|16262.1|16280.3|16276.3|16298.6|16294.6|16262.3|16258.3|1143
1652087400000|2022-05-09 09:10:00|16280.6|16276.6|16295.1|16291.1|16312.3|16308.3|16270.3|16266.3|1629
1652087700000|2022-05-09 09:15:00|16293.8|16289.8|16334.1|16330.1|16334.1|16330.1|16280.6|16276.6|1706
1652088000000|2022-05-09 09:20:00|16335.6|16331.6|16312.1|16308.1|16352.6|16348.6|16304.3|16300.3|2218
1652088300000|2022-05-09 09:25:00|16312.6|16308.6|16275.3|16271.3|16325.6|16321.6|16272.6|16268.6|704
1652088600000|2022-05-09 09:30:00|16276.1|16272.1|16232.8|16228.8|16292.3|16288.3|16216.6|16212.6|2401
1652088900000|2022-05-09 09:35:00|16235.1|16231.1|16239.3|16235.3|16254.6|16250.6|16225.3|16221.3|961
1652089200000|2022-05-09 09:40:00|16240.1|16236.1|16261.3|16257.3|16266.3|16262.3|16232.8|16228.8|1110
1652089500000|2022-05-09 09:45:00|16261.6|16257.6|16260.3|16256.3|16278.6|16274.6|16254.1|16250.1|1580
1652089800000|2022-05-09 09:50:00|16260.6|16256.6|16262.6|16258.6|16281.3|16277.3|16259.6|16255.6|1460
1652090100000|2022-05-09 09:55:00|16262.1|16258.1|16270.6|16266.6|16271.3|16267.3|16260.6|16256.6|1492
1652090400000|2022-05-09 10:00:00|16270.1|16266.1|16264.1|16260.1|16275.6|16271.6|16260.8|16256.8|229
1652090700000|2022-05-09 10:05:00|16264.6|16260.6|16256.1|16252.1|16269.6|16265.6|16252.3|16248.3|286
1652091000000|2022-05-09 10:10:00|16260.9|16242.9|16254.5|16236.5|16261.9|16243.9|16252.9|16234.9|13032557
1652091300000|2022-05-09 10:15:00|16254.2|16236.2|16256.7|16238.7|16262.2|16244.2|16251.9|16233.9|0
1652091600000|2022-05-09 10:20:00|16257|16239|16252.5|16234.5|16261.5|16243.5|16251.2|16233.2|0
1652091900000|2022-05-09 10:25:00|16252.8|16234.8|16249.9|16231.9|16256.4|16238.4|16241.3|16223.3|0
1652092200000|2022-05-09 10:30:00|16250.2|16232.2|16233.8|16215.8|16251.2|16233.2|16231.2|16213.2|0
1652092500000|2022-05-09 10:35:00|16233.2|16215.2|16221.9|16203.9|16235.4|16217.4|16221|16203|0
1652092800000|2022-05-09 10:40:00|16222.6|16204.6|16218.1|16214.1|16236.3|16232.3|16216.8|16204.6|269
1652093100000|2022-05-09 10:45:00|16218.6|16214.6|16223.1|16219.1|16223.6|16219.6|16207.6|16203.6|478
1652093400000|2022-05-09 10:50:00|16223.6|16219.6|16214.6|16210.6|16228.1|16224.1|16208.8|16204.8|174
1652093700000|2022-05-09 10:55:00|16214.8|16210.8|16207.3|16203.3|16218.1|16214.1|16206.6|16202.6|98
1652094000000|2022-05-09 11:00:00|16207.8|16203.8|16206.6|16202.6|16217.8|16213.8|16206.3|16202.3|97
1652094300000|2022-05-09 11:05:00|16208.6|16204.6|16203.8|16199.8|16218.1|16214.1|16203.1|16199.1|210
1652094600000|2022-05-09 11:10:00|16203.3|16199.3|16199.1|16195.1|16210.8|16206.8|16194.1|16190.1|136
1652094900000|2022-05-09 11:15:00|16198.8|16194.8|16198.3|16194.3|16201.3|16197.3|16195.3|16191.3|97
1652095200000|2022-05-09 11:20:00|16197.3|16193.3|16191.8|16187.8|16197.3|16193.3|16186.8|16182.8|129
1652095500000|2022-05-09 11:25:00|16196.3|16192.3|16194.3|16190.3|16201.8|16197.8|16193.3|16189.3|137
1652095800000|2022-05-09 11:30:00|16191.3|16187.3|16192.8|16188.8|16195.3|16191.3|16187.3|16183.3|255
1652096100000|2022-05-09 11:35:00|16194.3|16190.3|16190.8|16186.8|16206.3|16202.3|16189.8|16185.8|119
1652096400000|2022-05-09 11:40:00|16191.3|16187.3|16189.8|16185.8|16203.3|16199.3|16186.3|16182.3|52
1652096700000|2022-05-09 11:45:00|16191.8|16187.8|16217.3|16213.3|16218.3|16214.3|16187.8|16183.8|293
1652097000000|2022-05-09 11:50:00|16216.8|16212.8|16224.8|16220.8|16227.8|16223.8|16215.3|16211.3|159
1652097300000|2022-05-09 11:55:00|16222.3|16218.3|16225.8|16221.8|16233.8|16229.8|16219.3|16215.3|138
1652097600000|2022-05-09 12:00:00|16223.8|16219.8|16236.3|16232.3|16236.3|16232.3|16213.3|16209.3|76
1652097900000|2022-05-09 12:05:00|16235.3|16231.3|16244.8|16240.8|16253.3|16249.3|16233.3|16229.3|288
1652098200000|2022-05-09 12:10:00|16244.3|16240.3|16235.3|16231.3|16244.3|16240.3|16231.8|16227.8|38
1652098500000|2022-05-09 12:15:00|16234.8|16230.8|16220.8|16216.8|16237.3|16233.3|16220.8|16216.8|49
1652098800000|2022-05-09 12:20:00|16221.3|16217.3|16224.8|16220.8|16230.3|16226.3|16220.3|16216.3|256
1652099100000|2022-05-09 12:25:00|16226.3|16222.3|16217.8|16213.8|16228.3|16224.3|16216.3|16212.3|52
1652099400000|2022-05-09 12:30:00|16217.3|16213.3|16220.8|16216.8|16222.8|16218.8|16204.8|16200.8|313
1652099700000|2022-05-09 12:35:00|16218.8|16214.8|16243.8|16239.8|16243.8|16239.8|16215.3|16211.3|116
1652100000000|2022-05-09 12:40:00|16244.3|16240.3|16248.8|16244.8|16258.8|16254.8|16241.8|16237.8|215
1652100300000|2022-05-09 12:45:00|16250.3|16246.3|16253.8|16249.8|16254.8|16250.8|16242.3|16238.3|44
1652100600000|2022-05-09 12:50:00|16254.3|16250.3|16254.3|16250.3|16258.8|16254.8|16251.3|16247.3|53
1652100900000|2022-05-09 12:55:00|16253.3|16249.3|16249.8|16245.8|16254.8|16250.8|16248.3|16244.3|47
1652101200000|2022-05-09 13:00:00|16250.8|16246.8|16243.3|16239.3|16254.3|16250.3|16238.3|16234.3|97
1652101500000|2022-05-09 13:05:00|16249.8|16245.8|16249.8|16245.8|16251.3|16247.3|16242.8|16238.8|26
1652101800000|2022-05-09 13:10:00|16243.3|16239.3|16258.3|16254.3|16258.8|16254.8|16241.3|16237.3|82
1652102100000|2022-05-09 13:15:00|16256.8|16252.8|16246.3|16242.3|16258.8|16254.8|16246.3|16242.3|77
1652102400000|2022-05-09 13:20:00|16244.8|16240.8|16256.3|16252.3|16256.8|16252.8|16238.8|16234.8|101
1652102700000|2022-05-09 13:25:00|16254.8|16250.8|16249.3|16245.3|16258.8|16254.8|16249.3|16245.3|103
1652103000000|2022-05-09 13:30:00|16250.3|16246.3|16269.3|16265.3|16272.3|16268.3|16233.3|16229.3|650
1652103300000|2022-05-09 13:35:00|16267.8|16263.8|16291.3|16287.3|16306.8|16302.8|16267.8|16263.8|900
1652103600000|2022-05-09 13:40:00|16290.8|16286.8|16291.3|16287.3|16299.8|16295.8|16266.3|16262.3|613
1652103900000|2022-05-09 13:45:00|16286.8|16282.8|16257.8|16253.8|16288.3|16284.3|16247.8|16243.8|190
1652104200000|2022-05-09 13:50:00|16258.3|16254.3|16282.8|16278.8|16291.3|16287.3|16248.8|16244.8|686
1652104500000|2022-05-09 13:55:00|16282.3|16278.3|16251.8|16247.8|16286.8|16282.8|16244.3|16240.3|385
1652104800000|2022-05-09 14:00:00|16252.3|16248.3|16249.8|16245.8|16278.8|16274.8|16238.8|16234.8|438
1652105100000|2022-05-09 14:05:00|16250.3|16246.3|16234.8|16230.8|16260.3|16256.3|16228.8|16224.8|121
1652105400000|2022-05-09 14:10:00|16233.8|16229.8|16281.3|16277.3|16285.3|16281.3|16233.8|16229.8|420
1652105700000|2022-05-09 14:15:00|16276.3|16272.3|16265.8|16261.8|16285.8|16281.8|16256.3|16252.3|352
1652106000000|2022-05-09 14:20:00|16261.3|16257.3|16259.8|16255.8|16278.8|16274.8|16256.3|16252.3|629
1652106300000|2022-05-09 14:25:00|16259.3|16255.3|16249.3|16245.3|16271.8|16267.8|16246.3|16242.3|280
1652106600000|2022-05-09 14:30:00|16247.8|16243.8|16245.8|16241.8|16248.3|16244.3|16228.3|16224.3|365
1652106900000|2022-05-09 14:35:00|16241.8|16237.8|16235.3|16231.3|16251.3|16247.3|16233.8|16229.8|107
1652107200000|2022-05-09 14:40:00|16233.8|16229.8|16258.8|16254.8|16261.8|16257.8|16233.8|16229.8|144
1652107500000|2022-05-09 14:45:00|16262.8|16258.8|16258.8|16254.8|16271.3|16267.3|16252.8|16248.8|94
1652107800000|2022-05-09 14:50:00|16262.3|16258.3|16233.8|16229.8|16266.3|16262.3|16232.8|16228.8|83
1652108100000|2022-05-09 14:55:00|16232.3|16228.3|16223.8|16219.8|16236.8|16232.8|16223.8|16219.8|345
1652108400000|2022-05-09 15:00:00|16226.8|16222.8|16223.3|16219.3|16237.3|16233.3|16217.3|16213.3|157
1652108700000|2022-05-09 15:05:00|16222.8|16218.8|16217.3|16213.3|16222.8|16218.8|16207.3|16203.3|204
1652109000000|2022-05-09 15:10:00|16218.8|16214.8|16213.3|16209.3|16226.3|16222.3|16211.3|16207.3|109
1652109300000|2022-05-09 15:15:00|16214.3|16210.3|16213.3|16209.3|16226.3|16222.3|16210.8|16206.8|261
1652109600000|2022-05-09 15:20:00|16213.8|16209.8|16202.3|16198.3|16214.3|16210.3|16197.3|16193.3|237
1652109900000|2022-05-09 15:25:00|16201.3|16197.3|16181.8|16177.8|16203.8|16199.8|16181.8|16177.8|384
1652110200000|2022-05-09 15:30:00|16182.8|16178.8|16196.3|16192.3|16198.8|16194.8|16173.8|16169.8|350
1652110500000|2022-05-09 15:35:00|16197.8|16193.8|16220.3|16216.3|16220.3|16216.3|16192.8|16188.8|192
1652110800000|2022-05-09 15:40:00|16219.8|16215.8|16226.3|16222.3|16239.8|16235.8|16214.8|16210.8|159
1652111100000|2022-05-09 15:45:00|16225.3|16221.3|16230.3|16226.3|16237.3|16233.3|16221.3|16217.3|123
1652111400000|2022-05-09 15:50:00|16233.8|16229.8|16249.8|16245.8|16252.8|16248.8|16232.8|16228.8|124
1652111700000|2022-05-09 15:55:00|16250.8|16246.8|16257.8|16253.8|16257.8|16253.8|16236.3|16232.3|88
1652112000000|2022-05-09 16:00:00|16250.3|16246.3|16224.3|16220.3|16250.3|16246.3|16221.3|16217.3|174
1652112300000|2022-05-09 16:05:00|16224.8|16220.8|16260.3|16256.3|16271.3|16267.3|16222.8|16218.8|276
1652112600000|2022-05-09 16:10:00|16256.8|16252.8|16278.3|16274.3|16282.8|16278.8|16256.8|16252.8|162
1652112900000|2022-05-09 16:15:00|16276.8|16272.8|16278.3|16274.3|16292.8|16288.8|16274.3|16270.3|159
1652113200000|2022-05-09 16:20:00|16277.8|16273.8|16277.8|16273.8|16284.8|16280.8|16265.8|16261.8|98
1652113500000|2022-05-09 16:25:00|16280.8|16276.8|16265.8|16261.8|16286.3|16282.3|16258.8|16254.8|139
1652113800000|2022-05-09 16:30:00|16263.3|16259.3|16264.3|16260.3|16278.8|16274.8|16253.3|16249.3|91
1652114100000|2022-05-09 16:35:00|16264.8|16260.8|16232.8|16228.8|16264.8|16260.8|16232.3|16228.3|122
1652114400000|2022-05-09 16:40:00|16233.8|16229.8|16236.8|16232.8|16242.3|16238.3|16231.3|16227.3|222
1652114700000|2022-05-09 16:45:00|16234.8|16230.8|16231.8|16227.8|16238.8|16234.8|16223.8|16219.8|216
1652115000000|2022-05-09 16:50:00|16228.3|16224.3|16221.3|16217.3|16230.8|16226.8|16218.8|16214.8|60
1652115300000|2022-05-09 16:55:00|16219.8|16215.8|16220.8|16216.8|16228.8|16224.8|16219.3|16215.3|64
1652115600000|2022-05-09 17:00:00|16221.8|16217.8|16220.3|16216.3|16230.3|16226.3|16215.3|16211.3|136
1652115900000|2022-05-09 17:05:00|16221.8|16217.8|16222.3|16218.3|16228.8|16224.8|16219.3|16215.3|86
1652116200000|2022-05-09 17:10:00|16219.8|16215.8|16208.8|16204.8|16220.8|16216.8|16206.8|16202.8|92
1652116500000|2022-05-09 17:15:00|16209.3|16205.3|16223.8|16219.8|16229.3|16225.3|16205.8|16201.8|128
1652116800000|2022-05-09 17:20:00|16221.3|16217.3|16214.3|16210.3|16229.8|16225.8|16209.3|16205.3|176
1652117100000|2022-05-09 17:25:00|16213.3|16209.3|16232.8|16228.8|16239.3|16235.3|16213.3|16209.3|87
1652117400000|2022-05-09 17:30:00|16236.8|16232.8|16206.3|16202.3|16243.3|16239.3|16206.3|16202.3|70
1652117700000|2022-05-09 17:35:00|16205.8|16201.8|16197.3|16193.3|16205.8|16201.8|16194.3|16190.3|42
1652118000000|2022-05-09 17:40:00|16199.8|16195.8|16231.3|16227.3|16233.8|16229.8|16198.8|16194.8|92
1652118300000|2022-05-09 17:45:00|16233.8|16229.8|16220.8|16216.8|16238.8|16234.8|16220.3|16216.3|57
1652118600000|2022-05-09 17:50:00|16219.8|16215.8|16203.3|16199.3|16222.8|16218.8|16196.8|16192.8|77
1652118900000|2022-05-09 17:55:00|16204.3|16200.3|16220.3|16216.3|16232.8|16228.8|16204.3|16200.3|78
1652119200000|2022-05-09 18:00:00|16222.3|16218.3|16222.3|16218.3|16236.8|16232.8|16221.8|16217.8|53
1652119500000|2022-05-09 18:05:00|16225.8|16221.8|16209.8|16205.8|16225.8|16221.8|16208.3|16204.3|28
1652119800000|2022-05-09 18:10:00|16213.3|16209.3|16220.3|16216.3|16239.3|16235.3|16209.3|16205.3|78
1652120100000|2022-05-09 18:15:00|16223.8|16219.8|16233.8|16229.8|16243.8|16239.8|16223.8|16219.8|74
1652120400000|2022-05-09 18:20:00|16235.3|16231.3|16213.8|16209.8|16236.3|16232.3|16212.8|16208.8|76
1652120700000|2022-05-09 18:25:00|16208.8|16204.8|16216.3|16212.3|16217.8|16213.8|16206.3|16202.3|69
1652121000000|2022-05-09 18:30:00|16207.3|16203.3|16213.3|16209.3|16219.8|16215.8|16196.3|16192.3|218
1652121300000|2022-05-09 18:35:00|16214.8|16210.8|16208.3|16204.3|16226.3|16222.3|16206.3|16202.3|80
1652121600000|2022-05-09 18:40:00|16205.3|16201.3|16211.8|16207.8|16216.3|16212.3|16199.8|16195.8|91
1652121900000|2022-05-09 18:45:00|16213.3|16209.3|16204.8|16200.8|16228.8|16224.8|16202.8|16198.8|192
1652122200000|2022-05-09 18:50:00|16205.3|16201.3|16212.8|16208.8|16221.8|16217.8|16191.3|16187.3|584
1652122500000|2022-05-09 18:55:00|16214.3|16210.3|16221.3|16217.3|16236.3|16232.3|16214.3|16210.3|126
1652122800000|2022-05-09 19:00:00|16225.8|16221.8|16220.8|16216.8|16243.8|16239.8|16214.3|16210.3|311
1652123100000|2022-05-09 19:05:00|16224.8|16220.8|16215.3|16211.3|16246.3|16242.3|16214.3|16210.3|108
1652123400000|2022-05-09 19:10:00|16213.8|16209.8|16231.3|16227.3|16241.3|16237.3|16213.8|16209.8|166
1652123700000|2022-05-09 19:15:00|16237.8|16233.8|16217.8|16213.8|16237.8|16233.8|16208.3|16204.3|135
1652124000000|2022-05-09 19:20:00|16212.8|16208.8|16202.8|16198.8|16212.8|16208.8|16196.3|16192.3|145
1652124300000|2022-05-09 19:25:00|16199.8|16195.8|16192.8|16188.8|16206.3|16202.3|16189.8|16185.8|86
1652124600000|2022-05-09 19:30:00|16193.8|16189.8|16173.8|16169.8|16193.8|16189.8|16166.3|16162.3|236
1652124900000|2022-05-09 19:35:00|16175.3|16171.3|16180.3|16176.3|16182.8|16178.8|16168.3|16164.3|144
1652125200000|2022-05-09 19:40:00|16178.8|16174.8|16177.3|16173.3|16181.8|16177.8|16172.8|16168.8|134
1652125500000|2022-05-09 19:45:00|16177.8|16173.8|16161.3|16157.3|16180.3|16176.3|16159.3|16155.3|74
1652125800000|2022-05-09 19:50:00|16162.8|16158.8|16151.8|16147.8|16165.8|16161.8|16148.8|16144.8|488
1652126100000|2022-05-09 19:55:00|16153.8|16149.8|16158.3|16154.3|16177.8|16173.8|16153.8|16149.8|788
1652126400000|2022-05-09 20:00:00|16157.3|16153.3|16178.8|16174.8|16180.3|16176.3|16157.3|16153.3|113
1652126700000|2022-05-09 20:05:00|16176.8|16172.8|16184.3|16180.3|16184.3|16180.3|16174.8|16170.8|37
1652127000000|2022-05-09 20:10:00|16182.3|16178.3|16178.8|16174.8|16185.3|16181.3|16178.8|16174.8|40
1652127300000|2022-05-09 20:15:00|16180.3|16176.3|16175.8|16171.8|16182.3|16178.3|16175.8|16171.8|19
1652127600000|2022-05-09 20:20:00|16177.8|16173.8|16170.3|16166.3|16177.8|16173.8|16167.3|16163.3|44
1652127900000|2022-05-09 20:25:00|16169.3|16165.3|16167.3|16163.3|16173.3|16169.3|16162.8|16158.8|37
1652128200000|2022-05-09 20:30:00|16173.3|16169.3|16174.8|16170.8|16174.8|16170.8|16170.3|16166.3|5
1652128500000|2022-05-09 20:35:00|16173.3|16169.3|16173.8|16169.8|16176.3|16172.3|16171.3|16167.3|11
1652128800000|2022-05-09 20:40:00|16166.3|16162.3|16169.3|16165.3|16169.3|16165.3|16166.3|16162.3|40
1652129100000|2022-05-09 20:45:00|16174.3|16170.3|16173.3|16169.3|16177.3|16173.3|16168.8|16164.8|67
1652129400000|2022-05-09 20:50:00|16172.3|16168.3|16175.8|16171.8|16176.8|16172.8|16169.8|16165.8|21
1652129700000|2022-05-09 20:55:00|16174.3|16170.3|16172.8|16168.8|16174.3|16170.3|16171.3|16167.3|8
1652130000000|2022-05-09 21:00:00|16175.8|16171.8|16175.8|16171.8|16175.8|16171.8|16175.8|16171.8|1
1652130300000|2022-05-09 21:05:00|16168.8|16164.8|16168.8|16164.8|16168.8|16164.8|16168.8|16164.8|3
1652130600000|2022-05-09 21:10:00|16166.8|16162.8|16170.3|16152.3|16170.3|16164.8|16163.3|16152.3|13129637
1652130900000|2022-05-09 21:15:00|16170|16152|16169.7|16151.7|16170.8|16152.8|16169.1|16151.1|0
1652131200000|2022-05-09 21:20:00|16169.9|16151.9|16169.1|16151.1|16170.6|16152.6|16168.1|16150.1|0
1652131500000|2022-05-09 21:25:00|16169.9|16151.9|16167.2|16149.2|16170|16152|16167.1|16149.1|0
1652131800000|2022-05-09 21:30:00|16167.1|16149.1|16166.4|16148.4|16167.9|16149.9|16165.5|16147.5|0
1652132100000|2022-05-09 21:35:00|16166|16148|16166|16148|16166|16148|16165.4|16147.4|0
1652132400000|2022-05-09 21:40:00|16165.9|16147.9|16166|16148|16167|16149|16164.9|16146.9|0
1652132700000|2022-05-09 21:45:00|16165.9|16147.9|16166.2|16148.2|16166.8|16148.8|16165.9|16147.9|0
1652133000000|2022-05-09 21:50:00|16166.4|16148.4|16168.7|16150.7|16168.7|16150.7|16166.4|16148.4|0
1652133300000|2022-05-09 21:55:00|16168.8|16150.8|16173.9|16155.9|16175.3|16157.3|16168.8|16150.8|0
1652133600000|2022-05-09 22:00:00|16179.2|16161.2|16183.1|16165.1|16196.8|16178.8|16178.4|16160.4|0
1652133900000|2022-05-09 22:05:00|16183.8|16165.8|16182.7|16164.7|16189.2|16171.2|16182.4|16164.4|0
1652134200000|2022-05-09 22:10:00|16183.1|16165.1|16189.6|16171.6|16190.3|16172.3|16177.7|16159.7|0
1652134500000|2022-05-09 22:15:00|16190.9|16172.9|16193.2|16175.2|16195.3|16177.3|16188.5|16170.5|0
1652134800000|2022-05-09 22:20:00|16193.5|16175.5|16194.2|16176.2|16196.8|16178.8|16191.7|16173.7|0
1652135100000|2022-05-09 22:25:00|16194.9|16176.9|16194.6|16176.6|16196|16178|16193.9|16175.9|0
1652135400000|2022-05-09 22:30:00|16195.3|16177.3|16202.5|16184.5|16203.9|16185.9|16194.2|16176.2|0
1652135700000|2022-05-09 22:35:00|16203.2|16185.2|16203.2|16185.2|16204.7|16186.7|16202.5|16184.5|0
1652136000000|2022-05-09 22:40:00|16202.9|16184.9|16199.6|16181.6|16203.6|16185.6|16197.5|16179.5|0
1652136300000|2022-05-09 22:45:00|16199.9|16181.9|16203.9|16185.9|16203.9|16185.9|16196.8|16178.8|0
1652136600000|2022-05-09 22:50:00|16202.7|16184.7|16201.1|16183.1|16202.7|16184.7|16199.6|16181.6|0
1652136900000|2022-05-09 22:55:00|16200.8|16182.8|16200.3|16182.3|16201.8|16183.8|16196.8|16178.8|0
1652137200000|2022-05-09 23:00:00|16201|16183|16199.6|16181.6|16201.8|16183.8|16198.2|16180.2|0
1652137500000|2022-05-09 23:05:00|16199.9|16181.9|16197.5|16179.5|16201.8|16183.8|16197.5|16179.5|0
1652137800000|2022-05-09 23:10:00|16197.8|16179.8|16187|16169|16198.2|16180.2|16187|16169|0
1652138100000|2022-05-09 23:15:00|16187.4|16169.4|16188.1|16170.1|16188.8|16170.8|16180.9|16162.9|0
1652138400000|2022-05-09 23:20:00|16188.8|16170.8|16182.4|16164.4|16191.7|16173.7|16179.5|16161.5|0
1652138700000|2022-05-09 23:25:00|16183|16165|16180.9|16162.9|16183.1|16165.1|16174.1|16156.1|0
1652139000000|2022-05-09 23:30:00|16181.2|16163.2|16186|16168|16186|16168|16179.5|16161.5|0
1652139300000|2022-05-09 23:35:00|16186.3|16168.3|16186.3|16168.3|16188.1|16170.1|16180.9|16162.9|0
1652139600000|2022-05-09 23:40:00|16187|16169|16191|16173|16195.3|16177.3|16185.2|16167.2|0
1652139900000|2022-05-09 23:45:00|16191.7|16173.7|16185.2|16167.2|16196.8|16178.8|16185.2|16167.2|0
1652140200000|2022-05-09 23:50:00|16185.9|16167.9|16191.7|16173.7|16194.2|16176.2|16184.9|16166.9|0
1652140500000|2022-05-09 23:55:00|16191.1|16173.1|16197.5|16179.5|16201.1|16183.1|16191|16173|0
1652140800000|2022-05-10 00:00:00|16196.8|16178.8|16179.5|16161.5|16199.6|16181.6|16178|16160|0
1652141100000|2022-05-10 00:05:00|16179.8|16161.8|16172.3|16154.3|16180.9|16162.9|16171.9|16153.9|0
1652141400000|2022-05-10 00:10:00|16173|16155|16140.6|16122.6|16174.5|16156.5|16140.6|16122.6|0
1652141700000|2022-05-10 00:15:00|16139.4|16121.4|16098.5|16080.5|16139.9|16121.9|16086.2|16068.2|0
1652142000000|2022-05-10 00:20:00|16099.1|16081.1|16103.3|16085.3|16107.2|16089.2|16088.7|16070.7|0
1652142300000|2022-05-10 00:25:00|16103|16085|16105.6|16087.6|16111.5|16093.5|16097.8|16079.8|0
1652142600000|2022-05-10 00:30:00|16106.6|16088.6|16117.8|16099.8|16119.2|16101.2|16103.6|16085.6|0
1652142900000|2022-05-10 00:35:00|16118.1|16100.1|16110.5|16092.5|16124.8|16106.8|16109.9|16091.9|0
1652143200000|2022-05-10 00:40:00|16111.1|16093.1|16120.8|16102.8|16122.8|16104.8|16100.2|16082.2|0
1652143500000|2022-05-10 00:45:00|16121.2|16103.2|16106.1|16088.1|16123.5|16105.5|16105.9|16087.9|0
1652143800000|2022-05-10 00:50:00|16106.7|16088.7|16111.4|16093.4|16113.3|16095.3|16101.3|16083.3|0
1652144100000|2022-05-10 00:55:00|16110.7|16092.7|16116.1|16098.1|16118.7|16100.7|16109.5|16091.5|0
1652144400000|2022-05-10 01:00:00|16116.3|16098.3|16098.8|16094.8|16132.8|16128.8|16033.3|16029.3|1063
1652144700000|2022-05-10 01:05:00|16099.8|16095.8|16117.3|16113.3|16138.8|16134.8|16099.3|16095.3|904
1652145000000|2022-05-10 01:10:00|16118.8|16114.8|16110.8|16106.8|16123.8|16119.8|16096.8|16092.8|152
1652145300000|2022-05-10 01:15:00|16109.8|16105.8|16118.3|16114.3|16135.3|16131.3|16109.3|16105.3|450
1652145600000|2022-05-10 01:20:00|16119.3|16115.3|16098.8|16094.8|16129.8|16125.8|16090.8|16086.8|579
1652145900000|2022-05-10 01:25:00|16099.8|16095.8|16113.8|16109.8|16115.8|16111.8|16094.3|16090.3|181
1652146200000|2022-05-10 01:30:00|16112.8|16108.8|16106.8|16102.8|16112.8|16108.8|16094.8|16090.8|333
1652146500000|2022-05-10 01:35:00|16107.8|16103.8|16112.3|16108.3|16115.3|16111.3|16093.8|16089.8|309
1652146800000|2022-05-10 01:40:00|16116.3|16112.3|16121.3|16117.3|16131.8|16127.8|16112.8|16108.8|240
1652147100000|2022-05-10 01:45:00|16122.3|16118.3|16129.3|16125.3|16130.3|16126.3|16108.3|16104.3|256
1652147400000|2022-05-10 01:50:00|16128.8|16124.8|16149.3|16145.3|16153.8|16149.8|16127.3|16123.3|377
1652147700000|2022-05-10 01:55:00|16154.8|16150.8|16144.8|16140.8|16159.3|16155.3|16139.8|16135.8|173
1652148000000|2022-05-10 02:00:00|16146.3|16142.3|16146.8|16142.8|16157.3|16153.3|16142.3|16138.3|179
1652148300000|2022-05-10 02:05:00|16145.3|16141.3|16162.3|16158.3|16162.3|16158.3|16141.3|16137.3|195
1652148600000|2022-05-10 02:10:00|16162.8|16158.8|16173.3|16169.3|16176.8|16172.8|16162.8|16158.8|311
1652148900000|2022-05-10 02:15:00|16172.3|16168.3|16156.8|16152.8|16173.3|16169.3|16147.3|16143.3|312
1652149200000|2022-05-10 02:20:00|16157.8|16153.8|16160.3|16156.3|16169.8|16165.8|16156.8|16152.8|231
1652149500000|2022-05-10 02:25:00|16162.8|16158.8|16198.8|16194.8|16198.8|16194.8|16162.8|16158.8|320
1652149800000|2022-05-10 02:30:00|16199.8|16195.8|16176.8|16172.8|16199.8|16195.8|16176.8|16172.8|105
1652150100000|2022-05-10 02:35:00|16179.8|16175.8|16195.8|16191.8|16195.8|16191.8|16175.8|16171.8|106
1652150400000|2022-05-10 02:40:00|16196.8|16192.8|16178.8|16174.8|16201.3|16197.3|16173.8|16169.8|122
1652150700000|2022-05-10 02:45:00|16177.8|16173.8|16176.8|16172.8|16184.3|16180.3|16173.3|16169.3|87
1652151000000|2022-05-10 02:50:00|16177.8|16173.8|16184.3|16180.3|16187.8|16183.8|16174.3|16170.3|110
1652151300000|2022-05-10 02:55:00|16182.3|16178.3|16179.8|16175.8|16185.8|16181.8|16177.3|16173.3|94
1652151600000|2022-05-10 03:00:00|16182.3|16178.3|16182.8|16178.8|16184.3|16180.3|16175.8|16171.8|75
1652151900000|2022-05-10 03:05:00|16182.3|16178.3|16185.3|16181.3|16190.3|16186.3|16175.3|16171.3|121
1652152200000|2022-05-10 03:10:00|16184.3|16180.3|16180.8|16176.8|16188.8|16184.8|16180.3|16176.3|159
1652152500000|2022-05-10 03:15:00|16179.3|16175.3|16179.8|16175.8|16185.3|16181.3|16175.3|16171.3|223
1652152800000|2022-05-10 03:20:00|16178.8|16174.8|16171.8|16167.8|16180.8|16176.8|16168.3|16164.3|191
1652153100000|2022-05-10 03:25:00|16173.3|16169.3|16179.8|16175.8|16190.8|16186.8|16167.8|16163.8|266
1652153400000|2022-05-10 03:30:00|16177.8|16173.8|16199.3|16195.3|16219.3|16215.3|16177.8|16173.8|738
1652153700000|2022-05-10 03:35:00|16198.8|16194.8|16206.8|16202.8|16212.3|16208.3|16190.3|16186.3|403
1652154000000|2022-05-10 03:40:00|16210.3|16206.3|16211.8|16207.8|16223.8|16219.8|16209.8|16205.8|294
1652154300000|2022-05-10 03:45:00|16211.3|16207.3|16280.8|16276.8|16286.3|16282.3|16205.3|16201.3|6295
1652154600000|2022-05-10 03:50:00|16280.3|16276.3|16268.8|16264.8|16288.3|16284.3|16266.8|16262.8|2012
1652154900000|2022-05-10 03:55:00|16268.3|16264.3|16263.8|16259.8|16290.8|16286.8|16262.3|16258.3|1125
1652155200000|2022-05-10 04:00:00|16263.3|16259.3|16275.8|16271.8|16276.8|16272.8|16236.3|16232.3|1693
1652155500000|2022-05-10 04:05:00|16274.3|16270.3|16240.8|16236.8|16281.8|16277.8|16238.3|16234.3|781
1652155800000|2022-05-10 04:10:00|16241.8|16237.8|16240.8|16236.8|16259.3|16255.3|16230.8|16226.8|818
1652156100000|2022-05-10 04:15:00|16241.3|16237.3|16234.3|16230.3|16255.3|16251.3|16216.3|16212.3|796
1652156400000|2022-05-10 04:20:00|16233.3|16229.3|16225.3|16221.3|16237.3|16233.3|16223.8|16219.8|762
1652156700000|2022-05-10 04:25:00|16224.8|16220.8|16225.3|16221.3|16237.3|16233.3|16219.8|16215.8|782
1652157000000|2022-05-10 04:30:00|16225.8|16221.8|16215.8|16211.8|16246.8|16242.8|16215.8|16211.8|922
1652157300000|2022-05-10 04:35:00|16216.3|16212.3|16223.3|16219.3|16228.8|16224.8|16203.8|16199.8|1116
1652157600000|2022-05-10 04:40:00|16222.8|16218.8|16226.8|16222.8|16227.3|16223.3|16210.8|16206.8|627
1652157900000|2022-05-10 04:45:00|16228.3|16224.3|16221.8|16217.8|16240.1|16236.1|16215.1|16211.1|569
1652158200000|2022-05-10 04:50:00|16221.6|16217.6|16250.1|16246.1|16250.8|16246.8|16216.8|16212.8|424
1652158500000|2022-05-10 04:55:00|16249.3|16245.3|16257.3|16253.3|16265.1|16261.1|16236.8|16232.8|361
1652158800000|2022-05-10 05:00:00|16257.1|16253.1|16251.3|16247.3|16269.8|16265.8|16247.8|16243.8|589
1652159100000|2022-05-10 05:05:00|16251.1|16247.1|16266.6|16262.6|16270.6|16266.6|16250.6|16246.6|726
1652159400000|2022-05-10 05:10:00|16266.3|16262.3|16278.6|16274.6|16288.1|16284.1|16265.8|16261.8|1376
1652159700000|2022-05-10 05:15:00|16278.3|16274.3|16272.6|16268.6|16287.1|16283.1|16267.6|16263.6|767
1652160000000|2022-05-10 05:20:00|16271.8|16267.8|16254.6|16250.6|16272.1|16268.1|16238.8|16234.8|491
1652160300000|2022-05-10 05:25:00|16253.6|16249.6|16271.1|16267.1|16278.6|16274.6|16246.8|16242.8|403
1652160600000|2022-05-10 05:30:00|16271.3|16267.3|16267.6|16263.6|16272.1|16268.1|16258.6|16254.6|322
1652160900000|2022-05-10 05:35:00|16266.6|16262.6|16259.6|16255.6|16273.1|16269.1|16258.1|16254.1|325
1652161200000|2022-05-10 05:40:00|16259.8|16255.8|16270.6|16266.6|16271.1|16267.1|16254.8|16250.8|398
1652161500000|2022-05-10 05:45:00|16270.3|16266.3|16266.6|16262.6|16282.6|16278.6|16264.1|16260.1|429
1652161800000|2022-05-10 05:50:00|16266.3|16262.3|16254.1|16250.1|16279.6|16275.6|16252.1|16248.1|465
1652162100000|2022-05-10 05:55:00|16253.6|16249.6|16250.3|16246.3|16258.3|16254.3|16239.8|16235.8|767
1652162400000|2022-05-10 06:00:00|16249.8|16245.8|16282.6|16278.6|16283.1|16279.1|16238.1|16234.1|789
1652162700000|2022-05-10 06:05:00|16280.6|16276.6|16271.3|16267.3|16298.3|16294.3|16269.3|16265.3|1176
1652163000000|2022-05-10 06:10:00|16269.3|16265.3|16277.1|16273.1|16283.8|16279.8|16262.3|16258.3|654
1652163300000|2022-05-10 06:15:00|16277.3|16273.3|16279.3|16275.3|16290.3|16286.3|16265.8|16261.8|624
1652163600000|2022-05-10 06:20:00|16279.1|16275.1|16294.6|16290.6|16295.8|16291.8|16271.8|16267.8|883
1652163900000|2022-05-10 06:25:00|16293.8|16289.8|16312.1|16308.1|16315.8|16311.8|16290.6|16286.6|902
1652164200000|2022-05-10 06:30:00|16314.8|16310.8|16327.6|16323.6|16335.1|16331.1|16311.6|16307.6|965
1652164500000|2022-05-10 06:35:00|16327.8|16323.8|16344.8|16340.8|16350.6|16346.6|16319.8|16315.8|1252
1652164800000|2022-05-10 06:40:00|16343.8|16339.8|16352.3|16348.3|16355.3|16351.3|16333.3|16329.3|1278
1652165100000|2022-05-10 06:45:00|16351.3|16347.3|16331.3|16327.3|16360.1|16356.1|16330.8|16326.8|640
1652165400000|2022-05-10 06:50:00|16331.1|16327.1|16356.1|16352.1|16364.6|16360.6|16325.1|16321.1|630
1652165700000|2022-05-10 06:55:00|16356.3|16352.3|16338.6|16334.6|16357.1|16353.1|16338.1|16334.1|540
1652166000000|2022-05-10 07:00:00|16338.3|16334.3|16322.6|16318.6|16341.6|16337.6|16317.3|16313.3|1164
1652166300000|2022-05-10 07:05:00|16322.3|16318.3|16328.3|16324.3|16347.1|16343.1|16318.8|16314.8|643
1652166600000|2022-05-10 07:10:00|16327.8|16323.8|16332.6|16328.6|16332.6|16328.6|16318.1|16314.1|688
1652166900000|2022-05-10 07:15:00|16332.3|16328.3|16325.8|16321.8|16341.8|16337.8|16311.8|16307.8|559
1652167200000|2022-05-10 07:20:00|16324.6|16320.6|16350.1|16346.1|16352.8|16348.8|16319.3|16315.3|572
1652167500000|2022-05-10 07:25:00|16349.6|16345.6|16350.1|16346.1|16364.8|16360.8|16344.1|16340.1|602
1652167800000|2022-05-10 07:30:00|16350.3|16346.3|16323.3|16319.3|16350.3|16346.3|16320.8|16316.8|876
1652168100000|2022-05-10 07:35:00|16323.1|16319.1|16342.6|16338.6|16350.3|16346.3|16317.3|16313.3|635
1652168400000|2022-05-10 07:40:00|16342.8|16338.8|16326.6|16322.6|16352.8|16348.8|16323.3|16319.3|874
1652168700000|2022-05-10 07:45:00|16326.1|16322.1|16291.8|16287.8|16331.8|16327.8|16281.6|16277.6|1254
1652169000000|2022-05-10 07:50:00|16291.6|16287.6|16289.8|16285.8|16308.1|16304.1|16281.6|16277.6|1034
1652169300000|2022-05-10 07:55:00|16290.1|16286.1|16265.8|16261.8|16311.8|16307.8|16265.8|16261.8|1301
1652169600000|2022-05-10 08:00:00|16264.6|16260.6|16273.1|16269.1|16281.6|16277.6|16254.1|16250.1|1948
1652169900000|2022-05-10 08:05:00|16272.6|16268.6|16298.1|16294.1|16298.1|16294.1|16260.3|16256.3|911
1652170200000|2022-05-10 08:10:00|16297.1|16293.1|16274.1|16270.1|16299.1|16295.1|16269.8|16265.8|777
1652170500000|2022-05-10 08:15:00|16274.3|16270.3|16276.3|16272.3|16294.6|16290.6|16273.6|16269.6|417
1652170800000|2022-05-10 08:20:00|16276.1|16272.1|16277.8|16273.8|16290.6|16286.6|16263.8|16259.8|609
1652171100000|2022-05-10 08:25:00|16277.1|16273.1|16274.1|16270.1|16287.1|16283.1|16267.1|16263.1|738
1652171400000|2022-05-10 08:30:00|16273.6|16269.6|16276.6|16272.6|16287.3|16283.3|16268.1|16264.1|579
1652171700000|2022-05-10 08:35:00|16276.3|16272.3|16312.6|16308.6|16315.1|16311.1|16269.6|16265.6|735
1652172000000|2022-05-10 08:40:00|16313.3|16309.3|16315.8|16311.8|16336.1|16332.1|16307.8|16303.8|1050
1652172300000|2022-05-10 08:45:00|16315.3|16311.3|16309.8|16305.8|16322.3|16318.3|16302.3|16298.3|714
1652172600000|2022-05-10 08:50:00|16310.1|16306.1|16303.3|16299.3|16321.6|16317.6|16301.8|16297.8|587
1652172900000|2022-05-10 08:55:00|16303.8|16299.8|16286.8|16282.8|16317.1|16313.1|16270.1|16266.1|606
1652173200000|2022-05-10 09:00:00|16286.6|16282.6|16278.3|16274.3|16299.6|16295.6|16273.3|16269.3|522
1652173500000|2022-05-10 09:05:00|16279.3|16275.3|16300.3|16296.3|16301.3|16297.3|16277.1|16273.1|496
1652173800000|2022-05-10 09:10:00|16301.1|16297.1|16307.1|16303.1|16318.3|16314.3|16293.3|16289.3|500
1652174100000|2022-05-10 09:15:00|16307.3|16303.3|16274.1|16270.1|16311.6|16307.6|16266.8|16262.8|451
1652174400000|2022-05-10 09:20:00|16273.8|16269.8|16265.6|16261.6|16282.3|16278.3|16255.1|16251.1|1136
1652174700000|2022-05-10 09:25:00|16265.3|16261.3|16233.6|16229.6|16266.1|16262.1|16224.1|16220.1|1793
1652175000000|2022-05-10 09:30:00|16236.3|16232.3|16209.6|16205.6|16254.1|16250.1|16197.8|16193.8|2809
1652175300000|2022-05-10 09:35:00|16210.1|16206.1|16226.8|16222.8|16229.1|16225.1|16182.3|16178.3|3536
1652175600000|2022-05-10 09:40:00|16226.6|16222.6|16203.1|16199.1|16227.6|16223.6|16198.1|16194.1|1875
1652175900000|2022-05-10 09:45:00|16202.8|16198.8|16196.6|16192.6|16213.6|16209.6|16194.6|16190.6|1266
1652176200000|2022-05-10 09:50:00|16196.8|16192.8|16191.3|16187.3|16203.8|16199.8|16186.6|16182.6|1839
1652176500000|2022-05-10 09:55:00|16191.6|16187.6|16181.3|16177.3|16194.6|16190.6|16170.1|16166.1|3852
1652176800000|2022-05-10 10:00:00|16179.8|16175.8|16203.8|16199.8|16204.8|16200.8|16179.6|16175.6|623
1652177100000|2022-05-10 10:05:00|16203.6|16199.6|16177.3|16173.3|16213.1|16209.1|16175.6|16171.6|556
1652177400000|2022-05-10 10:10:00|16180.7|16162.7|16180.7|16162.7|16188.5|16170.5|16178.8|16160.8|13285747
1652177700000|2022-05-10 10:15:00|16181.4|16163.4|16186.8|16168.8|16187.1|16169.1|16171.3|16153.3|0
1652178000000|2022-05-10 10:20:00|16187.5|16169.5|16195.8|16177.8|16198.4|16180.4|16183.6|16165.6|0
1652178300000|2022-05-10 10:25:00|16196.2|16178.2|16191.7|16173.7|16197.5|16179.5|16189.1|16171.1|0
1652178600000|2022-05-10 10:30:00|16191|16173|16204.9|16186.9|16205.5|16187.5|16190.9|16172.9|0
1652178900000|2022-05-10 10:35:00|16205.2|16187.2|16202|16184|16206.2|16188.2|16200.4|16182.4|0
1652179200000|2022-05-10 10:40:00|16202.6|16184.6|16201.3|16197.3|16209.1|16205.1|16194.6|16184.6|127
1652179500000|2022-05-10 10:45:00|16201.6|16197.6|16193.8|16189.8|16206.8|16202.8|16191.1|16187.1|76
1652179800000|2022-05-10 10:50:00|16194.3|16190.3|16183.8|16179.8|16196.8|16192.8|16183.8|16179.8|90
1652180100000|2022-05-10 10:55:00|16184.3|16180.3|16187.1|16183.1|16192.8|16188.8|16184.3|16180.3|59
1652180400000|2022-05-10 11:00:00|16187.6|16183.6|16185.8|16181.8|16201.3|16197.3|16182.8|16178.8|116
1652180700000|2022-05-10 11:05:00|16184.6|16180.6|16201.8|16197.8|16202.6|16198.6|16179.1|16175.1|161
1652181000000|2022-05-10 11:10:00|16202.1|16198.1|16201.1|16197.1|16203.3|16199.3|16196.6|16192.6|89
1652181300000|2022-05-10 11:15:00|16201.6|16197.6|16189.8|16185.8|16201.6|16197.6|16187.8|16183.8|36
1652181600000|2022-05-10 11:20:00|16190.3|16186.3|16188.8|16184.8|16192.8|16188.8|16181.3|16177.3|92
1652181900000|2022-05-10 11:25:00|16187.8|16183.8|16195.8|16191.8|16197.3|16193.3|16182.3|16178.3|35
1652182200000|2022-05-10 11:30:00|16194.3|16190.3|16208.3|16204.3|16208.3|16204.3|16191.8|16187.8|57
1652182500000|2022-05-10 11:35:00|16207.3|16203.3|16206.3|16202.3|16207.3|16203.3|16203.8|16199.8|32
1652182800000|2022-05-10 11:40:00|16204.3|16200.3|16191.3|16187.3|16206.8|16202.8|16191.3|16187.3|17
1652183100000|2022-05-10 11:45:00|16196.8|16192.8|16196.3|16192.3|16201.3|16197.3|16196.3|16192.3|8
1652183400000|2022-05-10 11:50:00|16198.3|16194.3|16182.3|16178.3|16198.8|16194.8|16182.3|16178.3|60
1652183700000|2022-05-10 11:55:00|16182.8|16178.8|16199.8|16195.8|16202.8|16198.8|16182.8|16178.8|47
1652184000000|2022-05-10 12:00:00|16198.3|16194.3|16201.8|16197.8|16205.3|16201.3|16198.3|16194.3|36
1652184300000|2022-05-10 12:05:00|16201.3|16197.3|16204.8|16200.8|16210.3|16206.3|16194.8|16190.8|271
1652184600000|2022-05-10 12:10:00|16209.3|16205.3|16214.8|16210.8|16214.8|16210.8|16204.3|16200.3|14
1652184900000|2022-05-10 12:15:00|16215.3|16211.3|16217.3|16213.3|16217.3|16213.3|16211.3|16207.3|45
1652185200000|2022-05-10 12:20:00|16216.3|16212.3|16212.3|16208.3|16216.3|16212.3|16209.3|16205.3|41
1652185500000|2022-05-10 12:25:00|16211.8|16207.8|16209.3|16205.3|16215.8|16211.8|16209.3|16205.3|118
1652185800000|2022-05-10 12:30:00|16210.3|16206.3|16218.3|16214.3|16221.3|16217.3|16204.3|16200.3|58
1652186100000|2022-05-10 12:35:00|16219.3|16215.3|16240.8|16236.8|16243.8|16239.8|16217.8|16213.8|61
1652186400000|2022-05-10 12:40:00|16241.3|16237.3|16231.8|16227.8|16243.8|16239.8|16224.8|16220.8|112
1652186700000|2022-05-10 12:45:00|16231.3|16227.3|16224.3|16220.3|16232.3|16228.3|16223.8|16219.8|48
1652187000000|2022-05-10 12:50:00|16224.8|16220.8|16239.3|16235.3|16241.8|16237.8|16223.8|16219.8|78
1652187300000|2022-05-10 12:55:00|16238.8|16234.8|16233.3|16229.3|16243.3|16239.3|16231.3|16227.3|58
1652187600000|2022-05-10 13:00:00|16236.3|16232.3|16238.8|16234.8|16242.8|16238.8|16235.8|16231.8|72
1652187900000|2022-05-10 13:05:00|16239.3|16235.3|16240.8|16236.8|16244.8|16240.8|16234.3|16230.3|101
1652188200000|2022-05-10 13:10:00|16241.3|16237.3|16236.8|16232.8|16244.3|16240.3|16235.3|16231.3|132
1652188500000|2022-05-10 13:15:00|16236.3|16232.3|16233.8|16229.8|16238.3|16234.3|16232.8|16228.8|130
1652188800000|2022-05-10 13:20:00|16234.3|16230.3|16233.8|16229.8|16239.8|16235.8|16230.8|16226.8|100
1652189100000|2022-05-10 13:25:00|16235.3|16231.3|16236.3|16232.3|16239.3|16235.3|16230.8|16226.8|67
1652189400000|2022-05-10 13:30:00|16238.8|16234.8|16216.3|16212.3|16250.8|16246.8|16214.3|16210.3|931
1652189700000|2022-05-10 13:35:00|16213.8|16209.8|16201.8|16197.8|16213.8|16209.8|16193.3|16189.3|864
1652190000000|2022-05-10 13:40:00|16201.3|16197.3|16169.3|16165.3|16203.3|16199.3|16166.8|16162.8|739
1652190300000|2022-05-10 13:45:00|16168.8|16164.8|16139.3|16135.3|16170.8|16166.8|16136.8|16132.8|644
1652190600000|2022-05-10 13:50:00|16138.3|16134.3|16144.8|16140.8|16148.3|16144.3|16130.8|16126.8|499
1652190900000|2022-05-10 13:55:00|16145.8|16141.8|16164.3|16160.3|16172.3|16168.3|16144.8|16140.8|449
1652191200000|2022-05-10 14:00:00|16161.8|16157.8|16147.8|16143.8|16165.8|16161.8|16143.3|16139.3|606
1652191500000|2022-05-10 14:05:00|16148.3|16144.3|16141.8|16137.8|16158.8|16154.8|16137.3|16133.3|668
1652191800000|2022-05-10 14:10:00|16144.8|16140.8|16144.3|16140.3|16156.3|16152.3|16133.3|16129.3|469
1652192100000|2022-05-10 14:15:00|16143.8|16139.8|16156.3|16152.3|16169.3|16165.3|16143.8|16139.8|538
1652192400000|2022-05-10 14:20:00|16156.8|16152.8|16138.8|16134.8|16163.8|16159.8|16130.8|16126.8|305
1652192700000|2022-05-10 14:25:00|16139.8|16135.8|16120.8|16116.8|16146.8|16142.8|16108.8|16104.8|565
1652193000000|2022-05-10 14:30:00|16121.3|16117.3|16105.8|16101.8|16129.8|16125.8|16103.8|16099.8|392
1652193300000|2022-05-10 14:35:00|16112.3|16108.3|16095.8|16091.8|16112.3|16108.3|16094.3|16090.3|260
1652193600000|2022-05-10 14:40:00|16098.3|16094.3|16093.3|16089.3|16100.8|16096.8|16080.8|16076.8|275
1652193900000|2022-05-10 14:45:00|16095.3|16091.3|16070.8|16066.8|16096.3|16092.3|16066.8|16062.8|253
1652194200000|2022-05-10 14:50:00|16073.3|16069.3|16086.3|16082.3|16088.8|16084.8|16056.8|16052.8|391
1652194500000|2022-05-10 14:55:00|16086.8|16082.8|16079.3|16075.3|16089.3|16085.3|16072.3|16068.3|450
1652194800000|2022-05-10 15:00:00|16078.3|16074.3|16059.8|16055.8|16086.8|16082.8|16055.8|16051.8|555
1652195100000|2022-05-10 15:05:00|16060.3|16056.3|16036.8|16032.8|16060.3|16056.3|16035.8|16031.8|344
1652195400000|2022-05-10 15:10:00|16037.3|16033.3|16039.3|16035.3|16052.8|16048.8|16029.3|16025.3|479
1652195700000|2022-05-10 15:15:00|16039.8|16035.8|16063.3|16059.3|16066.3|16062.3|16033.8|16029.8|338
1652196000000|2022-05-10 15:20:00|16064.3|16060.3|16038.8|16034.8|16065.8|16061.8|16036.8|16032.8|320
1652196300000|2022-05-10 15:25:00|16040.3|16036.3|16054.3|16050.3|16054.3|16050.3|16023.8|16019.8|442
1652196600000|2022-05-10 15:30:00|16052.3|16048.3|16038.3|16034.3|16058.8|16054.8|16026.8|16022.8|307
1652196900000|2022-05-10 15:35:00|16040.3|16036.3|16068.3|16064.3|16070.8|16066.8|16038.3|16034.3|333
1652197200000|2022-05-10 15:40:00|16069.3|16065.3|16053.3|16049.3|16074.3|16070.3|16046.8|16042.8|202
1652197500000|2022-05-10 15:45:00|16055.8|16051.8|16042.3|16038.3|16057.3|16053.3|16035.8|16031.8|123
1652197800000|2022-05-10 15:50:00|16043.8|16039.8|16051.8|16047.8|16051.8|16047.8|16028.3|16024.3|378
1652198100000|2022-05-10 15:55:00|16050.3|16046.3|16043.3|16039.3|16051.8|16047.8|16026.3|16022.3|419
1652198400000|2022-05-10 16:00:00|16045.8|16041.8|16051.3|16047.3|16051.8|16047.8|16036.3|16032.3|394
1652198700000|2022-05-10 16:05:00|16051.8|16047.8|16027.8|16023.8|16051.8|16047.8|16027.3|16023.3|125
1652199000000|2022-05-10 16:10:00|16028.8|16024.8|16036.3|16032.3|16045.8|16041.8|16023.3|16019.3|158
1652199300000|2022-05-10 16:15:00|16035.3|16031.3|16034.3|16030.3|16046.3|16042.3|16031.3|16027.3|39
1652199600000|2022-05-10 16:20:00|16028.8|16024.8|16028.3|16024.3|16037.8|16033.8|16024.8|16020.8|58
1652199900000|2022-05-10 16:25:00|16030.8|16026.8|16025.8|16021.8|16040.3|16036.3|16020.8|16016.8|109
1652200200000|2022-05-10 16:30:00|16025.3|16021.3|16008.8|16004.8|16032.3|16028.3|16000.3|15996.3|251
1652200500000|2022-05-10 16:35:00|16010.8|16006.8|16014.3|16010.3|16025.8|16021.8|16007.3|16003.3|88
1652200800000|2022-05-10 16:40:00|16016.3|16012.3|16031.3|16027.3|16032.8|16028.8|16012.3|16008.3|84
1652201100000|2022-05-10 16:45:00|16029.3|16025.3|16033.8|16029.8|16042.8|16038.8|16026.8|16022.8|492
1652201400000|2022-05-10 16:50:00|16033.3|16029.3|16017.3|16013.3|16039.8|16035.8|16015.8|16011.8|60
1652201700000|2022-05-10 16:55:00|16022.3|16018.3|16020.8|16016.8|16027.8|16023.8|16018.3|16014.3|21
1652202000000|2022-05-10 17:00:00|16018.8|16014.8|16033.3|16029.3|16042.8|16038.8|16018.8|16014.8|330
1652202300000|2022-05-10 17:05:00|16038.8|16034.8|16063.3|16059.3|16063.3|16059.3|16038.8|16034.8|295
1652202600000|2022-05-10 17:10:00|16054.3|16050.3|16028.3|16024.3|16054.8|16050.8|16020.8|16016.8|237
1652202900000|2022-05-10 17:15:00|16026.8|16022.8|16008.8|16004.8|16031.8|16027.8|16007.8|16003.8|209
1652203200000|2022-05-10 17:20:00|16010.8|16006.8|16013.8|16009.8|16018.8|16014.8|16003.8|15999.8|200
1652203500000|2022-05-10 17:25:00|16017.8|16013.8|16059.8|16055.8|16061.8|16057.8|16017.8|16013.8|112
1652203800000|2022-05-10 17:30:00|16062.3|16058.3|16091.3|16087.3|16091.3|16087.3|16062.3|16058.3|195
1652204100000|2022-05-10 17:35:00|16089.3|16085.3|16114.8|16110.8|16121.3|16117.3|16089.3|16085.3|562
1652204400000|2022-05-10 17:40:00|16118.3|16114.3|16127.3|16123.3|16138.3|16134.3|16117.8|16113.8|211
1652204700000|2022-05-10 17:45:00|16131.3|16127.3|16141.8|16137.8|16151.3|16147.3|16131.3|16127.3|187
1652205000000|2022-05-10 17:50:00|16144.8|16140.8|16142.8|16138.8|16147.3|16143.3|16130.3|16126.3|57
1652205300000|2022-05-10 17:55:00|16147.3|16143.3|16152.8|16148.8|16153.8|16149.8|16136.8|16132.8|83
1652205600000|2022-05-10 18:00:00|16152.3|16148.3|16150.8|16146.8|16159.8|16155.8|16142.3|16138.3|167
1652205900000|2022-05-10 18:05:00|16152.3|16148.3|16141.8|16137.8|16153.3|16149.3|16135.8|16131.8|80
1652206200000|2022-05-10 18:10:00|16138.3|16134.3|16152.8|16148.8|16154.8|16150.8|16130.8|16126.8|395
1652206500000|2022-05-10 18:15:00|16150.8|16146.8|16137.3|16133.3|16151.3|16147.3|16114.3|16110.3|106
1652206800000|2022-05-10 18:20:00|16135.3|16131.3|16118.8|16114.8|16146.3|16142.3|16118.8|16114.8|89
1652207100000|2022-05-10 18:25:00|16120.3|16116.3|16127.3|16123.3|16127.3|16123.3|16105.8|16101.8|70
1652207400000|2022-05-10 18:30:00|16122.3|16118.3|16111.3|16107.3|16122.3|16118.3|16105.8|16101.8|48
1652207700000|2022-05-10 18:35:00|16112.3|16108.3|16113.8|16109.8|16126.8|16122.8|16109.3|16105.3|71
1652208000000|2022-05-10 18:40:00|16114.3|16110.3|16141.3|16137.3|16141.3|16137.3|16101.3|16097.3|39
1652208300000|2022-05-10 18:45:00|16139.8|16135.8|16125.8|16121.8|16140.3|16136.3|16106.8|16102.8|86
1652208600000|2022-05-10 18:50:00|16121.8|16117.8|16125.8|16121.8|16135.8|16131.8|16121.3|16117.3|103
1652208900000|2022-05-10 18:55:00|16132.8|16128.8|16118.3|16114.3|16132.8|16128.8|16098.8|16094.8|98
1652209200000|2022-05-10 19:00:00|16121.3|16117.3|16116.8|16112.8|16127.8|16123.8|16109.8|16105.8|65
1652209500000|2022-05-10 19:05:00|16129.8|16125.8|16131.3|16127.3|16141.3|16137.3|16129.8|16125.8|20
1652209800000|2022-05-10 19:10:00|16129.8|16125.8|16127.8|16123.8|16131.3|16127.3|16121.3|16117.3|40
1652210100000|2022-05-10 19:15:00|16129.8|16125.8|16144.3|16140.3|16148.8|16144.8|16129.8|16125.8|167
1652210400000|2022-05-10 19:20:00|16146.3|16142.3|16146.3|16142.3|16146.3|16142.3|16146.3|16142.3|15
1652210700000|2022-05-10 19:25:00|16120.3|16116.3|16104.3|16100.3|16122.3|16118.3|16099.8|16095.8|104
1652211000000|2022-05-10 19:30:00|16102.8|16098.8|16090.3|16086.3|16102.8|16098.8|16088.8|16084.8|53
1652211300000|2022-05-10 19:35:00|16093.8|16089.8|16092.8|16088.8|16101.8|16097.8|16081.3|16077.3|54
1652211600000|2022-05-10 19:40:00|16084.3|16080.3|16084.3|16080.3|16092.3|16088.3|16083.3|16079.3|57
1652211900000|2022-05-10 19:45:00|16081.3|16077.3|16110.3|16106.3|16112.3|16108.3|16078.8|16074.8|108
1652212200000|2022-05-10 19:50:00|16104.3|16100.3|16107.8|16103.8|16111.3|16107.3|16084.3|16080.3|97
1652212500000|2022-05-10 19:55:00|16106.8|16102.8|16113.8|16109.8|16115.3|16111.3|16090.3|16086.3|119
1652212800000|2022-05-10 20:00:00|16113.3|16109.3|16095.3|16091.3|16113.3|16109.3|16093.3|16089.3|66
1652213100000|2022-05-10 20:05:00|16095.8|16091.8|16102.8|16098.8|16104.8|16100.8|16095.8|16091.8|31
1652213400000|2022-05-10 20:10:00|16099.3|16095.3|16097.8|16093.8|16099.3|16095.3|16094.3|16090.3|12
1652213700000|2022-05-10 20:15:00|16096.8|16092.8|16092.8|16088.8|16096.8|16092.8|16092.8|16088.8|2
1652214000000|2022-05-10 20:20:00|16093.8|16089.8|16095.3|16091.3|16098.8|16094.8|16093.8|16089.8|11
1652214300000|2022-05-10 20:25:00|16099.3|16095.3|16099.3|16095.3|16099.3|16095.3|16099.3|16095.3|2
1652214600000|2022-05-10 20:30:00|16103.8|16099.8|16096.8|16092.8|16103.8|16099.8|16096.8|16092.8|2
1652214900000|2022-05-10 20:35:00|16099.3|16095.3|16098.8|16094.8|16099.3|16095.3|16098.3|16094.3|3
1652215200000|2022-05-10 20:40:00|16096.8|16092.8|16100.8|16096.8|16101.3|16097.3|16095.8|16091.8|85
1652215500000|2022-05-10 20:45:00|16092.8|16088.8|16093.3|16089.3|16106.8|16102.8|16092.8|16088.8|131
1652215800000|2022-05-10 20:50:00|16093.8|16089.8|16093.3|16089.3|16101.8|16097.8|16092.8|16088.8|61
1652216100000|2022-05-10 20:55:00|16095.3|16091.3|16089.8|16085.8|16095.3|16091.3|16085.3|16081.3|11
1652216400000|2022-05-10 21:00:00|16084.3|16080.3|16089.8|16085.8|16089.8|16085.8|16084.3|16080.3|10
1652216700000|2022-05-10 21:05:00|16084.3|16080.3|16084.3|16080.3|16084.3|16080.3|16084.3|16080.3|8
1652217000000|2022-05-10 21:10:00|16090.7|16072.7|16090.7|16072.7|16090.7|16072.7|16090.7|16072.7|13371333
1652217300000|2022-05-10 21:15:00|16090.3|16072.3|16092.2|16074.2|16092.6|16074.6|16090.3|16072.3|0
1652217600000|2022-05-10 21:20:00|16092|16074|16091.6|16073.6|16092.9|16074.9|16091.6|16073.6|0
1652217900000|2022-05-10 21:25:00|16091.5|16073.5|16091|16073|16092.3|16074.3|16088.5|16070.5|0
1652218200000|2022-05-10 21:30:00|16090.8|16072.8|16090.3|16072.3|16091.6|16073.6|16089.9|16071.9|0
1652218500000|2022-05-10 21:35:00|16090.4|16072.4|16089.8|16071.8|16090.7|16072.7|16088.9|16070.9|0
1652218800000|2022-05-10 21:40:00|16089.9|16071.9|16091.1|16073.1|16091.1|16073.1|16089.8|16071.8|0
1652219100000|2022-05-10 21:45:00|16090.9|16072.9|16090|16072|16090.9|16072.9|16088.9|16070.9|0
1652219400000|2022-05-10 21:50:00|16090.4|16072.4|16091.1|16073.1|16091.1|16073.1|16090.4|16072.4|0
1652219700000|2022-05-10 21:55:00|16091.2|16073.2|16090.8|16072.8|16092|16074|16090.3|16072.3|0
1652220000000|2022-05-10 22:00:00|16089.3|16071.3|16087.4|16069.4|16093.5|16075.5|16085.2|16067.2|0
1652220300000|2022-05-10 22:05:00|16088.3|16070.3|16087|16069|16091|16073|16083.1|16065.1|0
1652220600000|2022-05-10 22:10:00|16088|16070|16086.7|16068.7|16091|16073|16084.5|16066.5|0
1652220900000|2022-05-10 22:15:00|16087|16069|16086.7|16068.7|16089.5|16071.5|16084.5|16066.5|0
1652221200000|2022-05-10 22:20:00|16087|16069|16091.7|16073.7|16094.5|16076.5|16087|16069|0
1652221500000|2022-05-10 22:25:00|16092|16074|16092|16074|16093.1|16075.1|16085.2|16067.2|0
1652221800000|2022-05-10 22:30:00|16092.3|16074.3|16096.7|16078.7|16096.7|16078.7|16092|16074|0
1652222100000|2022-05-10 22:35:00|16096.4|16078.4|16097.3|16079.3|16097.4|16079.4|16094.9|16076.9|0
1652222400000|2022-05-10 22:40:00|16097.4|16079.4|16099.6|16081.6|16100.3|16082.3|16096|16078|0
1652222700000|2022-05-10 22:45:00|16100.2|16082.2|16104.2|16086.2|16106.7|16088.7|16100.2|16082.2|0
1652223000000|2022-05-10 22:50:00|16104.5|16086.5|16106|16088|16108.1|16090.1|16104.2|16086.2|0
1652223300000|2022-05-10 22:55:00|16106.6|16088.6|16104.6|16086.6|16108.1|16090.1|16103.8|16085.8|0
1652223600000|2022-05-10 23:00:00|16104.9|16086.9|16103.5|16085.5|16105.6|16087.6|16101.7|16083.7|0
1652223900000|2022-05-10 23:05:00|16102.8|16084.8|16108.1|16090.1|16109.6|16091.6|16101.7|16083.7|0
1652224200000|2022-05-10 23:10:00|16107.8|16089.8|16106.7|16088.7|16111|16093|16106|16088|0
1652224500000|2022-05-10 23:15:00|16106.1|16088.1|16102.8|16084.8|16106.7|16088.7|16102.1|16084.1|0
1652224800000|2022-05-10 23:20:00|16102.5|16084.5|16102.4|16084.4|16102.5|16084.5|16101.7|16083.7|0
1652225100000|2022-05-10 23:25:00|16102.7|16084.7|16103.8|16085.8|16105.3|16087.3|16102.7|16084.7|0
1652225400000|2022-05-10 23:30:00|16104.5|16086.5|16093.1|16075.1|16106|16088|16090.3|16072.3|0
1652225700000|2022-05-10 23:35:00|16092.8|16074.8|16089.5|16071.5|16098.9|16080.9|16086.7|16068.7|0
1652226000000|2022-05-10 23:40:00|16090.2|16072.2|16093.1|16075.1|16093.8|16075.8|16084.5|16066.5|0
1652226300000|2022-05-10 23:45:00|16090.6|16072.6|16085.6|16067.6|16091.7|16073.7|16085.2|16067.2|0
1652226600000|2022-05-10 23:50:00|16085.9|16067.9|16084.5|16066.5|16087.7|16069.7|16084.5|16066.5|0
1652226900000|2022-05-10 23:55:00|16084.8|16066.8|16092.4|16074.4|16092.4|16074.4|16076.7|16058.7|0
1652227200000|2022-05-11 00:00:00|16091.8|16073.8|16091|16073|16091.8|16073.8|16080.9|16062.9|0
1652227500000|2022-05-11 00:05:00|16090.6|16072.6|16112.1|16094.1|16112.4|16094.4|16089.2|16071.2|0
1652227800000|2022-05-11 00:10:00|16112.4|16094.4|16115.3|16097.3|16115.3|16097.3|16110.3|16092.3|0
1652228100000|2022-05-11 00:15:00|16115|16097|16122|16104|16124.3|16106.3|16112.4|16094.4|0
1652228400000|2022-05-11 00:20:00|16122.6|16104.6|16126.5|16108.5|16128.1|16110.1|16118.7|16100.7|0
1652228700000|2022-05-11 00:25:00|16126.3|16108.3|16120.3|16102.3|16128.7|16110.7|16119.4|16101.4|0
1652229000000|2022-05-11 00:30:00|16120|16102|16122.4|16104.4|16123.9|16105.9|16116.1|16098.1|0
1652229300000|2022-05-11 00:35:00|16122.3|16104.3|16115.2|16097.2|16122.3|16104.3|16114.5|16096.5|0
1652229600000|2022-05-11 00:40:00|16114.5|16096.5|16108.7|16090.7|16115.2|16097.2|16107.8|16089.8|0
1652229900000|2022-05-11 00:45:00|16108.4|16090.4|16097.8|16079.8|16108.7|16090.7|16095.2|16077.2|0
1652230200000|2022-05-11 00:50:00|16097.1|16079.1|16099.1|16081.1|16099.7|16081.7|16093.3|16075.3|0
1652230500000|2022-05-11 00:55:00|16098.7|16080.7|16102|16084|16112.3|16094.3|16098.4|16080.4|0
1652230800000|2022-05-11 01:00:00|16102.3|16084.3|16105.8|16101.8|16105.8|16101.8|16075.8|16071.8|287
1652231100000|2022-05-11 01:05:00|16110.3|16106.3|16091.3|16087.3|16110.3|16106.3|16083.8|16079.8|182
1652231400000|2022-05-11 01:10:00|16093.3|16089.3|16082.8|16078.8|16094.8|16090.8|16076.3|16072.3|112
1652231700000|2022-05-11 01:15:00|16079.8|16075.8|16104.8|16100.8|16105.8|16101.8|16073.3|16069.3|280
1652232000000|2022-05-11 01:20:00|16105.3|16101.3|16110.8|16106.8|16114.3|16110.3|16094.8|16090.8|299
1652232300000|2022-05-11 01:25:00|16112.3|16108.3|16131.8|16127.8|16131.8|16127.8|16104.8|16100.8|210
1652232600000|2022-05-11 01:30:00|16130.8|16126.8|16124.3|16120.3|16132.8|16128.8|16116.8|16112.8|98
1652232900000|2022-05-11 01:35:00|16122.8|16118.8|16125.3|16121.3|16126.8|16122.8|16111.3|16107.3|88
1652233200000|2022-05-11 01:40:00|16123.3|16119.3|16139.3|16135.3|16144.3|16140.3|16123.3|16119.3|121
1652233500000|2022-05-11 01:45:00|16140.8|16136.8|16131.3|16127.3|16141.8|16137.8|16127.3|16123.3|95
1652233800000|2022-05-11 01:50:00|16126.8|16122.8|16146.8|16142.8|16148.3|16144.3|16121.3|16117.3|81
1652234100000|2022-05-11 01:55:00|16145.8|16141.8|16138.8|16134.8|16149.3|16145.3|16136.8|16132.8|93
1652234400000|2022-05-11 02:00:00|16138.3|16134.3|16143.8|16139.8|16145.8|16141.8|16136.3|16132.3|161
1652234700000|2022-05-11 02:05:00|16145.3|16141.3|16153.8|16149.8|16157.8|16153.8|16136.8|16132.8|139
1652235000000|2022-05-11 02:10:00|16154.8|16150.8|16154.3|16150.3|16161.8|16157.8|16153.8|16149.8|161
1652235300000|2022-05-11 02:15:00|16153.3|16149.3|16166.8|16162.8|16166.8|16162.8|16150.8|16146.8|139
1652235600000|2022-05-11 02:20:00|16166.3|16162.3|16168.3|16164.3|16170.8|16166.8|16165.3|16161.3|347
1652235900000|2022-05-11 02:25:00|16166.8|16162.8|16167.3|16163.3|16171.3|16167.3|16166.3|16162.3|198
1652236200000|2022-05-11 02:30:00|16168.8|16164.8|16166.3|16162.3|16171.3|16167.3|16166.3|16162.3|137
1652236500000|2022-05-11 02:35:00|16166.8|16162.8|16158.3|16154.3|16168.8|16164.8|16156.8|16152.8|204
1652236800000|2022-05-11 02:40:00|16159.8|16155.8|16146.3|16142.3|16163.8|16159.8|16146.3|16142.3|111
1652237100000|2022-05-11 02:45:00|16147.3|16143.3|16149.3|16145.3|16150.3|16146.3|16146.8|16142.8|60
1652237400000|2022-05-11 02:50:00|16151.8|16147.8|16155.8|16151.8|16159.3|16155.3|16147.8|16143.8|113
1652237700000|2022-05-11 02:55:00|16154.8|16150.8|16156.3|16152.3|16157.8|16153.8|16152.8|16148.8|55
1652238000000|2022-05-11 03:00:00|16157.3|16153.3|16143.3|16139.3|16157.3|16153.3|16142.3|16138.3|178
1652238300000|2022-05-11 03:05:00|16144.8|16140.8|16154.8|16150.8|16156.8|16152.8|16143.8|16139.8|74
1652238600000|2022-05-11 03:10:00|16153.8|16149.8|16154.8|16150.8|16155.8|16151.8|16148.8|16144.8|67
1652238900000|2022-05-11 03:15:00|16153.8|16149.8|16159.8|16155.8|16160.8|16156.8|16150.3|16146.3|86
1652239200000|2022-05-11 03:20:00|16160.3|16156.3|16166.8|16162.8|16168.8|16164.8|16156.8|16152.8|95
1652239500000|2022-05-11 03:25:00|16166.3|16162.3|16164.3|16160.3|16166.8|16162.8|16159.8|16155.8|113
1652239800000|2022-05-11 03:30:00|16163.3|16159.3|16177.8|16173.8|16181.3|16177.3|16163.3|16159.3|233
1652240100000|2022-05-11 03:35:00|16179.3|16175.3|16191.3|16187.3|16200.3|16196.3|16179.3|16175.3|445
1652240400000|2022-05-11 03:40:00|16189.3|16185.3|16190.3|16186.3|16191.8|16187.8|16180.8|16176.8|440
1652240700000|2022-05-11 03:45:00|16195.3|16191.3|16233.8|16229.8|16252.3|16248.3|16195.3|16191.3|3931
1652241000000|2022-05-11 03:50:00|16234.3|16230.3|16226.3|16222.3|16234.3|16230.3|16212.8|16208.8|1791
1652241300000|2022-05-11 03:55:00|16227.3|16223.3|16259.3|16255.3|16265.3|16261.3|16226.8|16222.8|1551
1652241600000|2022-05-11 04:00:00|16258.8|16254.8|16239.3|16235.3|16260.3|16256.3|16239.3|16235.3|1092
1652241900000|2022-05-11 04:05:00|16239.8|16235.8|16226.2|16222.2|16240.8|16236.8|16214.5|16210.5|926
1652242200000|2022-05-11 04:10:00|16228.2|16224.2|16192.7|16188.7|16228.2|16224.2|16191.2|16187.2|1469
1652242500000|2022-05-11 04:15:00|16191.7|16187.7|16197.7|16193.7|16199.7|16195.7|16160.2|16156.2|1558
1652242800000|2022-05-11 04:20:00|16196.7|16192.7|16142.2|16138.2|16202.2|16198.2|16137.7|16133.7|1418
1652243100000|2022-05-11 04:25:00|16141.2|16137.2|16149.7|16145.7|16157.2|16153.2|16126.7|16122.7|1757
1652243400000|2022-05-11 04:30:00|16150.7|16146.7|16151.7|16147.7|16161.7|16157.7|16133.7|16129.7|895
1652243700000|2022-05-11 04:35:00|16150.2|16146.2|16132.2|16128.2|16158.2|16154.2|16128.7|16124.7|724
1652244000000|2022-05-11 04:40:00|16132.7|16128.7|16126.7|16122.7|16151.7|16147.7|16116.2|16112.2|894
1652244300000|2022-05-11 04:45:00|16128|16124|16135.5|16131.5|16153.7|16149.7|16124.2|16120.2|747
1652244600000|2022-05-11 04:50:00|16136.2|16132.2|16143|16139|16150.7|16146.7|16136|16132|419
1652244900000|2022-05-11 04:55:00|16143.2|16139.2|16076.2|16072.2|16148.7|16144.7|16066.5|16062.5|1568
1652245200000|2022-05-11 05:00:00|16077|16073|16055|16051|16091.2|16087.2|16045|16041|1512
1652245500000|2022-05-11 05:05:00|16054.7|16050.7|16064.2|16060.2|16076|16072|16050.2|16046.2|1081
1652245800000|2022-05-11 05:10:00|16064.5|16060.5|16059.5|16055.5|16085.5|16081.5|16059.5|16055.5|818
1652246100000|2022-05-11 05:15:00|16059.2|16055.2|16090|16086|16099.2|16095.2|16057|16053|702
1652246400000|2022-05-11 05:20:00|16089.7|16085.7|16098.5|16094.5|16102|16098|16085|16081|503
1652246700000|2022-05-11 05:25:00|16098.7|16094.7|16091|16087|16110.7|16106.7|16082|16078|518
1652247000000|2022-05-11 05:30:00|16090.7|16086.7|16090.5|16086.5|16096|16092|16072.5|16068.5|558
1652247300000|2022-05-11 05:35:00|16090.2|16086.2|16081.2|16077.2|16095.7|16091.7|16069|16065|608
1652247600000|2022-05-11 05:40:00|16080.5|16076.5|16061.2|16057.2|16082.2|16078.2|16054.5|16050.5|347
1652247900000|2022-05-11 05:45:00|16061|16057|16091.5|16087.5|16101.2|16097.2|16056.2|16052.2|542
1652248200000|2022-05-11 05:50:00|16091|16087|16087.2|16083.2|16114.7|16110.7|16085.7|16081.7|984
1652248500000|2022-05-11 05:55:00|16088|16084|16083.7|16079.7|16093.5|16089.5|16076.5|16072.5|790
1652248800000|2022-05-11 06:00:00|16083.5|16079.5|16097.5|16093.5|16099.2|16095.2|16069.5|16065.5|1096
1652249100000|2022-05-11 06:05:00|16097.7|16093.7|16088.7|16084.7|16104.2|16100.2|16086.5|16082.5|892
1652249400000|2022-05-11 06:10:00|16089|16085|16104.2|16100.2|16117.5|16113.5|16084.5|16080.5|766
1652249700000|2022-05-11 06:15:00|16104.5|16100.5|16125.5|16121.5|16129|16125|16104.5|16100.5|741
1652250000000|2022-05-11 06:20:00|16126|16122|16117.2|16113.2|16127.2|16123.2|16109.2|16105.2|600
1652250300000|2022-05-11 06:25:00|16117|16113|16108.7|16104.7|16118.2|16114.2|16099.5|16095.5|483
1652250600000|2022-05-11 06:30:00|16108.5|16104.5|16106|16102|16116.5|16112.5|16087|16083|439
1652250900000|2022-05-11 06:35:00|16105.7|16101.7|16084.2|16080.2|16114.2|16110.2|16077|16073|456
1652251200000|2022-05-11 06:40:00|16083.2|16079.2|16102.2|16098.2|16103|16099|16083.2|16079.2|604
1652251500000|2022-05-11 06:45:00|16102.5|16098.5|16092.7|16088.7|16103.7|16099.7|16086.2|16082.2|662
1652251800000|2022-05-11 06:50:00|16092.5|16088.5|16084|16080|16097.2|16093.2|16083|16079|1007
1652252100000|2022-05-11 06:55:00|16083.7|16079.7|16071|16067|16086|16082|16063.2|16059.2|591
1652252400000|2022-05-11 07:00:00|16071.7|16067.7|16056|16052|16086.7|16082.7|16049.7|16045.7|773
1652252700000|2022-05-11 07:05:00|16055.7|16051.7|16076.7|16072.7|16081.7|16077.7|16043|16039|839
1652253000000|2022-05-11 07:10:00|16077.5|16073.5|16030.7|16026.7|16077.5|16073.5|16030|16026|722
1652253300000|2022-05-11 07:15:00|16031.2|16027.2|16013.5|16009.5|16037.2|16033.2|16003.7|15999.7|1479
1652253600000|2022-05-11 07:20:00|16013.2|16009.2|16001.2|15997.2|16035.2|16031.2|15995.7|15991.7|1326
1652253900000|2022-05-11 07:25:00|16001|15997|15993.7|15989.7|16011.2|16007.2|15982.7|15978.7|1265
1652254200000|2022-05-11 07:30:00|15994|15990|15974.2|15970.2|15999.5|15995.5|15970|15966|1629
1652254500000|2022-05-11 07:35:00|15973.5|15969.5|15989.2|15985.2|16009.7|16005.7|15969|15965|1209
1652254800000|2022-05-11 07:40:00|15988.2|15984.2|15989|15985|16003.2|15999.2|15985.2|15981.2|1005
1652255100000|2022-05-11 07:45:00|15988.7|15984.7|15979.7|15975.7|15998.2|15994.2|15961.2|15957.2|837
1652255400000|2022-05-11 07:50:00|15980|15976|15980.2|15976.2|15989.5|15985.5|15956.7|15952.7|847
1652255700000|2022-05-11 07:55:00|15980|15976|16005.5|16001.5|16012.7|16008.7|15974|15970|1340
1652256000000|2022-05-11 08:00:00|16006.5|16002.5|16023.2|16019.2|16042|16038|16002.2|15998.2|1551
1652256300000|2022-05-11 08:05:00|16023|16019|16046.2|16042.2|16055.5|16051.5|16015.5|16011.5|1192
1652256600000|2022-05-11 08:10:00|16047|16043|16033|16029|16062.2|16058.2|16029.2|16025.2|1138
1652256900000|2022-05-11 08:15:00|16033.5|16029.5|16042|16038|16054.5|16050.5|16019.7|16015.7|666
1652257200000|2022-05-11 08:20:00|16041.7|16037.7|16077.7|16073.7|16079|16075|16041.2|16037.2|693
1652257500000|2022-05-11 08:25:00|16078|16074|16083.5|16079.5|16093.5|16089.5|16073|16069|1248
1652257800000|2022-05-11 08:30:00|16083.7|16079.7|16131.2|16127.2|16131.5|16127.5|16083.7|16079.7|1932
1652258100000|2022-05-11 08:35:00|16131|16127|16132|16128|16154.2|16150.2|16129|16125|2004
1652258400000|2022-05-11 08:40:00|16133.5|16129.5|16147|16143|16154.2|16150.2|16111.2|16107.2|1525
1652258700000|2022-05-11 08:45:00|16146.2|16142.2|16140.7|16136.7|16152.7|16148.7|16130.5|16126.5|1033
1652259000000|2022-05-11 08:50:00|16140.5|16136.5|16150.7|16146.7|16164.5|16160.5|16136|16132|1119
1652259300000|2022-05-11 08:55:00|16152.5|16148.5|16157.5|16153.5|16166|16162|16146.7|16142.7|1063
1652259600000|2022-05-11 09:00:00|16156.2|16152.2|16123|16119|16164|16160|16097.5|16093.5|1317
1652259900000|2022-05-11 09:05:00|16123.2|16119.2|16156.2|16152.2|16157.7|16153.7|16113.2|16109.2|1146
1652260200000|2022-05-11 09:10:00|16154.7|16150.7|16190|16186|16202|16198|16154.7|16150.7|1727
1652260500000|2022-05-11 09:15:00|16189.5|16185.5|16173.2|16169.2|16195|16191|16156.5|16152.5|1044
1652260800000|2022-05-11 09:20:00|16173.5|16169.5|16150.7|16146.7|16202.7|16198.7|16150.5|16146.5|1789
1652261100000|2022-05-11 09:25:00|16151.5|16147.5|16171.7|16167.7|16187.7|16183.7|16149.2|16145.2|960
1652261400000|2022-05-11 09:30:00|16172|16168|16131.7|16127.7|16180.5|16176.5|16121.7|16117.7|1880
1652261700000|2022-05-11 09:35:00|16132.5|16128.5|16146.5|16142.5|16157|16153|16127.5|16123.5|1403
1652262000000|2022-05-11 09:40:00|16147.7|16143.7|16145.2|16141.2|16158.5|16154.5|16134.7|16130.7|1547
1652262300000|2022-05-11 09:45:00|16146.2|16142.2|16157.2|16153.2|16159|16155|16144|16140|1486
1652262600000|2022-05-11 09:50:00|16157.5|16153.5|16181.2|16177.2|16181.7|16177.7|16149.5|16145.5|1520
1652262900000|2022-05-11 09:55:00|16181.7|16177.7|16183.7|16179.7|16184.5|16180.5|16168.7|16164.7|2208
1652263200000|2022-05-11 10:00:00|16168.2|16164.2|16146|16142|16170.2|16166.2|16145.2|16141.2|340
1652263500000|2022-05-11 10:05:00|16145.7|16141.7|16142.5|16138.5|16147.5|16143.5|16135|16131|232
1652263800000|2022-05-11 10:10:00|16151.3|16133.3|16151|16133|16158.1|16140.1|16145.9|16127.9|14669399
1652264100000|2022-05-11 10:15:00|16150.7|16132.7|16150.7|16132.7|16156.5|16138.5|16149.1|16131.1|0
1652264400000|2022-05-11 10:20:00|16151|16133|16155.2|16137.2|16158.4|16140.4|16149.8|16131.8|0
1652264700000|2022-05-11 10:25:00|16154.9|16136.9|16164.5|16146.5|16167.1|16149.1|16154.5|16136.5|0
1652265000000|2022-05-11 10:30:00|16164.2|16146.2|16176.3|16158.3|16179.2|16161.2|16164.2|16146.2|0
1652265300000|2022-05-11 10:35:00|16176.6|16158.6|16180.2|16162.2|16182.1|16164.1|16174.1|16156.1|0
1652265600000|2022-05-11 10:40:00|16180.5|16162.5|16163.5|16159.5|16180.5|16162.5|16152.2|16148.2|98
1652265900000|2022-05-11 10:45:00|16162.5|16158.5|16159.7|16155.7|16167|16163|16157|16153|38
1652266200000|2022-05-11 10:50:00|16160|16156|16158.5|16154.5|16160.5|16156.5|16153.2|16149.2|120
1652266500000|2022-05-11 10:55:00|16158.2|16154.2|16158.7|16154.7|16167|16163|16156.2|16152.2|81
1652266800000|2022-05-11 11:00:00|16159|16155|16157.5|16153.5|16162.5|16158.5|16156|16152|62
1652267100000|2022-05-11 11:05:00|16157.2|16153.2|16158|16154|16159.5|16155.5|16153|16149|18
1652267400000|2022-05-11 11:10:00|16158.7|16154.7|16156.5|16152.5|16164|16160|16156.2|16152.2|42
1652267700000|2022-05-11 11:15:00|16158.7|16154.7|16154.7|16150.7|16158.7|16154.7|16152.2|16148.2|52
1652268000000|2022-05-11 11:20:00|16156.7|16152.7|16160.7|16156.7|16162.2|16158.2|16156.7|16152.7|30
1652268300000|2022-05-11 11:25:00|16159.7|16155.7|16160.7|16156.7|16162.7|16158.7|16158.7|16154.7|16
1652268600000|2022-05-11 11:30:00|16159.2|16155.2|16154.2|16150.2|16159.2|16155.2|16153.2|16149.2|33
1652268900000|2022-05-11 11:35:00|16155.7|16151.7|16166.2|16162.2|16175.2|16171.2|16154.7|16150.7|76
1652269200000|2022-05-11 11:40:00|16165.7|16161.7|16172.7|16168.7|16178.2|16174.2|16165.7|16161.7|104
1652269500000|2022-05-11 11:45:00|16171.2|16167.2|16159.7|16155.7|16171.2|16167.2|16159.7|16155.7|46
1652269800000|2022-05-11 11:50:00|16162.2|16158.2|16163.7|16159.7|16167.2|16163.2|16160.7|16156.7|33
1652270100000|2022-05-11 11:55:00|16162.2|16158.2|16162.7|16158.7|16163.7|16159.7|16155.7|16151.7|35
1652270400000|2022-05-11 12:00:00|16163.2|16159.2|16163.7|16159.7|16167.2|16163.2|16159.7|16155.7|41
1652270700000|2022-05-11 12:05:00|16166.2|16162.2|16155.2|16151.2|16166.2|16162.2|16155.2|16151.2|42
1652271000000|2022-05-11 12:10:00|16156.2|16152.2|16150.2|16146.2|16159.2|16155.2|16150.2|16146.2|47
1652271300000|2022-05-11 12:15:00|16148.7|16144.7|16153.7|16149.7|16156.2|16152.2|16144.7|16140.7|117
1652271600000|2022-05-11 12:20:00|16155.7|16151.7|16159.2|16155.2|16161.7|16157.7|16152.2|16148.2|69
1652271900000|2022-05-11 12:25:00|16158.7|16154.7|16153.2|16149.2|16161.7|16157.7|16152.7|16148.7|28
1652272200000|2022-05-11 12:30:00|16160.7|16156.7|16060.2|16056.2|16160.7|16156.7|16043.7|16039.7|1054
1652272500000|2022-05-11 12:35:00|16060.7|16056.7|15997.2|15993.2|16062.2|16058.2|15981.7|15977.7|792
1652272800000|2022-05-11 12:40:00|15998.2|15994.2|16017.2|16013.2|16025.2|16021.2|15987.2|15983.2|592
1652273100000|2022-05-11 12:45:00|16017.7|16013.7|16001.7|15997.7|16022.7|16018.7|15983.7|15979.7|479
1652273400000|2022-05-11 12:50:00|16002.7|15998.7|15976.7|15972.7|16005.2|16001.2|15975.7|15971.7|322
1652273700000|2022-05-11 12:55:00|15979.7|15975.7|15984.7|15980.7|15995.2|15991.2|15969.2|15965.2|893
1652274000000|2022-05-11 13:00:00|15984.2|15980.2|15997.2|15993.2|15999.2|15995.2|15972.7|15968.7|272
1652274300000|2022-05-11 13:05:00|15994.7|15990.7|16004.7|16000.7|16023.2|16019.2|15994.7|15990.7|236
1652274600000|2022-05-11 13:10:00|16008.2|16004.2|16019.7|16015.7|16019.7|16015.7|16004.2|16000.2|293
1652274900000|2022-05-11 13:15:00|16020.2|16016.2|16037.7|16033.7|16037.7|16033.7|16012.2|16008.2|181
1652275200000|2022-05-11 13:20:00|16040.2|16036.2|16061.7|16057.7|16070.7|16066.7|16037.2|16033.2|352
1652275500000|2022-05-11 13:25:00|16063.2|16059.2|16070.7|16066.7|16070.7|16066.7|16056.7|16052.7|210
1652275800000|2022-05-11 13:30:00|16066.7|16062.7|16050.2|16046.2|16113.7|16109.7|16048.2|16044.2|804
1652276100000|2022-05-11 13:35:00|16052.2|16048.2|16048.2|16044.2|16065.7|16061.7|16035.7|16031.7|751
1652276400000|2022-05-11 13:40:00|16047.7|16043.7|16104.2|16100.2|16106.2|16102.2|16036.2|16032.2|1107
1652276700000|2022-05-11 13:45:00|16107.7|16103.7|16155.7|16151.7|16155.7|16151.7|16097.7|16093.7|939
1652277000000|2022-05-11 13:50:00|16152.2|16148.2|16154.7|16150.7|16173.2|16169.2|16136.2|16132.2|1464
1652277300000|2022-05-11 13:55:00|16152.7|16148.7|16138.7|16134.7|16156.2|16152.2|16126.2|16122.2|930
1652277600000|2022-05-11 14:00:00|16138.2|16134.2|16113.7|16109.7|16138.2|16134.2|16087.7|16083.7|975
1652277900000|2022-05-11 14:05:00|16113.2|16109.2|16055.7|16051.7|16113.2|16109.2|16051.2|16047.2|585
1652278200000|2022-05-11 14:10:00|16055.2|16051.2|16077.7|16073.7|16091.7|16087.7|16046.7|16042.7|436
1652278500000|2022-05-11 14:15:00|16072.2|16068.2|16091.7|16087.7|16091.7|16087.7|16057.2|16053.2|226
1652278800000|2022-05-11 14:20:00|16094.7|16090.7|16126.7|16122.7|16132.7|16128.7|16072.7|16068.7|493
1652279100000|2022-05-11 14:25:00|16127.7|16123.7|16132.7|16128.7|16135.7|16131.7|16111.7|16107.7|535
1652279400000|2022-05-11 14:30:00|16130.2|16126.2|16108.7|16104.7|16136.7|16132.7|16096.7|16092.7|464
1652279700000|2022-05-11 14:35:00|16109.2|16105.2|16138.7|16134.7|16141.2|16137.2|16095.2|16091.2|203
1652280000000|2022-05-11 14:40:00|16137.2|16133.2|16153.2|16149.2|16155.2|16151.2|16135.2|16131.2|299
1652280300000|2022-05-11 14:45:00|16152.7|16148.7|16135.2|16131.2|16164.2|16160.2|16128.7|16124.7|245
1652280600000|2022-05-11 14:50:00|16131.7|16127.7|16102.2|16098.2|16132.7|16128.7|16092.7|16088.7|284
1652280900000|2022-05-11 14:55:00|16101.7|16097.7|16094.7|16090.7|16101.7|16097.7|16079.7|16075.7|185
1652281200000|2022-05-11 15:00:00|16090.7|16086.7|16092.7|16088.7|16095.2|16091.2|16080.2|16076.2|134
1652281500000|2022-05-11 15:05:00|16094.7|16090.7|16084.2|16080.2|16101.7|16097.7|16079.7|16075.7|287
1652281800000|2022-05-11 15:10:00|16084.7|16080.7|16113.2|16109.2|16113.2|16109.2|16081.7|16077.7|119
1652282100000|2022-05-11 15:15:00|16112.7|16108.7|16068.2|16064.2|16115.2|16111.2|16067.7|16063.7|259
1652282400000|2022-05-11 15:20:00|16068.7|16064.7|16087.7|16083.7|16102.7|16098.7|16068.7|16064.7|181
1652282700000|2022-05-11 15:25:00|16084.7|16080.7|16088.2|16084.2|16102.2|16098.2|16078.7|16074.7|230
1652283000000|2022-05-11 15:30:00|16092.7|16088.7|16109.7|16105.7|16115.2|16111.2|16085.2|16081.2|60
1652283300000|2022-05-11 15:35:00|16115.2|16111.2|16142.2|16138.2|16157.7|16153.7|16107.2|16103.2|366
1652283600000|2022-05-11 15:40:00|16140.2|16136.2|16125.2|16121.2|16151.2|16147.2|16125.2|16121.2|201
1652283900000|2022-05-11 15:45:00|16127.7|16123.7|16121.2|16117.2|16134.2|16130.2|16112.7|16108.7|84
1652284200000|2022-05-11 15:50:00|16120.7|16116.7|16103.7|16099.7|16120.7|16116.7|16096.2|16092.2|46
1652284500000|2022-05-11 15:55:00|16101.2|16097.2|16097.7|16093.7|16102.7|16098.7|16091.2|16087.2|35
1652284800000|2022-05-11 16:00:00|16092.7|16088.7|16092.2|16088.2|16096.2|16092.2|16085.2|16081.2|84
1652285100000|2022-05-11 16:05:00|16090.2|16086.2|16087.7|16083.7|16097.7|16093.7|16087.7|16083.7|30
1652285400000|2022-05-11 16:10:00|16085.2|16081.2|16084.7|16080.7|16091.2|16087.2|16073.7|16069.7|89
1652285700000|2022-05-11 16:15:00|16085.2|16081.2|16076.2|16072.2|16092.7|16088.7|16073.7|16069.7|156
1652286000000|2022-05-11 16:20:00|16075.7|16071.7|16099.2|16095.2|16106.7|16102.7|16071.7|16067.7|99
1652286300000|2022-05-11 16:25:00|16100.2|16096.2|16045.2|16041.2|16102.7|16098.7|16041.7|16037.7|322
1652286600000|2022-05-11 16:30:00|16045.7|16041.7|16041.7|16037.7|16048.2|16044.2|16030.2|16026.2|379
1652286900000|2022-05-11 16:35:00|16042.2|16038.2|16048.7|16044.7|16057.7|16053.7|16039.7|16035.7|260
1652287200000|2022-05-11 16:40:00|16049.2|16045.2|16038.7|16034.7|16057.2|16053.2|16035.2|16031.2|88
1652287500000|2022-05-11 16:45:00|16041.7|16037.7|16049.7|16045.7|16049.7|16045.7|16030.7|16026.7|163
1652287800000|2022-05-11 16:50:00|16044.7|16040.7|16027.7|16023.7|16045.2|16041.2|16027.7|16023.7|145
1652288100000|2022-05-11 16:55:00|16028.7|16024.7|16025.7|16021.7|16030.7|16026.7|16017.7|16013.7|308
1652288400000|2022-05-11 17:00:00|16023.7|16019.7|16015.2|16011.2|16023.7|16019.7|16013.7|16009.7|252
1652288700000|2022-05-11 17:05:00|16014.7|16010.7|16007.7|16003.7|16017.2|16013.2|16003.7|15999.7|274
1652289000000|2022-05-11 17:10:00|16007.2|16003.2|16009.7|16005.7|16018.2|16014.2|16005.7|16001.7|119
1652289300000|2022-05-11 17:15:00|16010.2|16006.2|16007.7|16003.7|16017.7|16013.7|16006.7|16002.7|84
1652289600000|2022-05-11 17:20:00|16006.7|16002.7|16017.2|16013.2|16017.2|16013.2|15995.2|15991.2|263
1652289900000|2022-05-11 17:25:00|16012.7|16008.7|16000.2|15996.2|16013.7|16009.7|15994.2|15990.2|93
1652290200000|2022-05-11 17:30:00|15999.2|15995.2|16003.7|15999.7|16005.2|16001.2|15988.7|15984.7|206
1652290500000|2022-05-11 17:35:00|16004.2|16000.2|15985.2|15981.2|16004.2|16000.2|15982.2|15978.2|207
1652290800000|2022-05-11 17:40:00|15985.7|15981.7|15975.2|15971.2|15986.2|15982.2|15975.2|15971.2|219
1652291100000|2022-05-11 17:45:00|15979.2|15975.2|15978.2|15974.2|15979.2|15975.2|15963.7|15959.7|275
1652291400000|2022-05-11 17:50:00|15977.7|15973.7|15972.7|15968.7|15986.7|15982.7|15969.7|15965.7|112
1652291700000|2022-05-11 17:55:00|15977.7|15973.7|15958.2|15954.2|15982.7|15978.7|15953.7|15949.7|194
1652292000000|2022-05-11 18:00:00|15960.2|15956.2|15988.7|15984.7|15989.7|15985.7|15959.2|15955.2|208
1652292300000|2022-05-11 18:05:00|15993.7|15989.7|15963.2|15959.2|15993.7|15989.7|15962.7|15958.7|79
1652292600000|2022-05-11 18:10:00|15964.2|15960.2|15974.7|15970.7|15975.2|15971.2|15957.7|15953.7|90
1652292900000|2022-05-11 18:15:00|15976.2|15972.2|15986.2|15982.2|15986.2|15982.2|15968.7|15964.7|65
1652293200000|2022-05-11 18:20:00|15985.7|15981.7|16002.7|15998.7|16002.7|15998.7|15967.2|15963.2|91
1652293500000|2022-05-11 18:25:00|16003.2|15999.2|15999.2|15995.2|16015.2|16011.2|15993.7|15989.7|169
1652293800000|2022-05-11 18:30:00|15997.2|15993.2|16015.2|16011.2|16015.2|16011.2|15987.7|15983.7|112
1652294100000|2022-05-11 18:35:00|16016.2|16012.2|16014.7|16010.7|16017.7|16013.7|16002.2|15998.2|181
1652294400000|2022-05-11 18:40:00|16010.7|16006.7|16033.7|16029.7|16033.7|16029.7|15999.7|15995.7|226
1652294700000|2022-05-11 18:45:00|16034.2|16030.2|16001.7|15997.7|16038.7|16034.7|15999.2|15995.2|242
1652295000000|2022-05-11 18:50:00|16008.2|16004.2|15988.7|15984.7|16008.2|16004.2|15981.7|15977.7|150
1652295300000|2022-05-11 18:55:00|15988.2|15984.2|15976.2|15972.2|15995.2|15991.2|15976.2|15972.2|77
1652295600000|2022-05-11 19:00:00|15980.7|15976.7|15960.7|15956.7|15980.7|15976.7|15960.7|15956.7|126
1652295900000|2022-05-11 19:05:00|15962.2|15958.2|15975.7|15971.7|15978.2|15974.2|15954.7|15950.7|148
1652296200000|2022-05-11 19:10:00|15974.2|15970.2|15966.2|15962.2|15983.2|15979.2|15965.2|15961.2|100
1652296500000|2022-05-11 19:15:00|15968.7|15964.7|15975.2|15971.2|15984.7|15980.7|15953.7|15949.7|119
1652296800000|2022-05-11 19:20:00|15972.2|15968.2|15967.2|15963.2|15978.2|15974.2|15961.2|15957.2|76
1652297100000|2022-05-11 19:25:00|15971.2|15967.2|15969.2|15965.2|15986.7|15982.7|15965.2|15961.2|83
1652297400000|2022-05-11 19:30:00|15972.7|15968.7|15969.7|15965.7|15983.7|15979.7|15964.2|15960.2|96
1652297700000|2022-05-11 19:35:00|15967.2|15963.2|15953.7|15949.7|15968.7|15964.7|15953.2|15949.2|147
1652298000000|2022-05-11 19:40:00|15957.2|15953.2|15952.7|15948.7|15962.7|15958.7|15949.7|15945.7|59
1652298300000|2022-05-11 19:45:00|15954.7|15950.7|15939.2|15935.2|15958.7|15954.7|15938.2|15934.2|245
1652298600000|2022-05-11 19:50:00|15945.2|15941.2|15933.2|15929.2|15946.7|15942.7|15923.7|15919.7|488
1652298900000|2022-05-11 19:55:00|15931.2|15927.2|15930.7|15926.7|15933.7|15929.7|15921.2|15917.2|486
1652299200000|2022-05-11 20:00:00|15932.2|15928.2|15946.7|15942.7|15949.2|15945.2|15927.7|15923.7|98
1652299500000|2022-05-11 20:05:00|15952.7|15948.7|15953.7|15949.7|15961.2|15957.2|15952.7|15948.7|56
1652299800000|2022-05-11 20:10:00|15956.2|15952.2|15963.7|15959.7|15966.7|15962.7|15955.2|15951.2|39
1652300100000|2022-05-11 20:15:00|15966.7|15962.7|15964.7|15960.7|15968.7|15964.7|15964.2|15960.2|43
1652300400000|2022-05-11 20:20:00|15964.2|15960.2|15961.2|15957.2|15965.2|15961.2|15960.7|15956.7|10
1652300700000|2022-05-11 20:25:00|15961.7|15957.7|15962.7|15958.7|15962.7|15958.7|15959.2|15955.2|21
1652301000000|2022-05-11 20:30:00|15966.2|15962.2|15966.2|15962.2|15969.2|15965.2|15966.2|15962.2|16
1652301300000|2022-05-11 20:35:00|15968.2|15964.2|15968.2|15964.2|15968.2|15964.2|15968.2|15964.2|12
1652301600000|2022-05-11 20:40:00|15969.7|15965.7|15966.7|15962.7|15974.2|15970.2|15964.7|15960.7|91
1652301900000|2022-05-11 20:45:00|15968.7|15964.7|15971.7|15967.7|15972.7|15968.7|15964.7|15960.7|96
1652302200000|2022-05-11 20:50:00|15971.2|15967.2|15969.7|15965.7|15974.2|15970.2|15960.7|15956.7|73
1652302500000|2022-05-11 20:55:00|15969.2|15965.2|15961.7|15957.7|15969.7|15965.7|15959.7|15955.7|53
1652303100000|2022-05-11 21:05:00|15963.7|15959.7|15963.7|15959.7|15963.7|15959.7|15963.7|15959.7|5
1652303400000|2022-05-11 21:10:00|15970.7|15952.7|15970.7|15952.7|15970.7|15952.7|15970.7|15952.7|14754871
1652303700000|2022-05-11 21:15:00|15970.6|15952.6|15969.1|15951.1|15970.6|15952.6|15968.2|15950.2|0
1652304000000|2022-05-11 21:20:00|15969.5|15951.5|15966.3|15948.3|15969.6|15951.6|15964.3|15946.3|0
1652304300000|2022-05-11 21:25:00|15965.9|15947.9|15965.7|15947.7|15967.3|15949.3|15964.4|15946.4|0
1652304600000|2022-05-11 21:30:00|15965.6|15947.6|15967.3|15949.3|15968.7|15950.7|15964.6|15946.6|0
1652304900000|2022-05-11 21:35:00|15967.4|15949.4|15966.2|15948.2|15967.4|15949.4|15964.4|15946.4|0
1652305200000|2022-05-11 21:40:00|15966.3|15948.3|15965.8|15947.8|15967.3|15949.3|15965.2|15947.2|0
1652305500000|2022-05-11 21:45:00|15966.2|15948.2|15968.9|15950.9|15968.9|15950.9|15965.9|15947.9|0
1652305800000|2022-05-11 21:50:00|15969|15951|15969.5|15951.5|15969.8|15951.8|15968.9|15950.9|0
1652306100000|2022-05-11 21:55:00|15969.4|15951.4|15972|15954|15973.4|15955.4|15968|15950|0
1652306400000|2022-05-11 22:00:00|15970.4|15952.4|15969.4|15951.4|15975.2|15957.2|15962.7|15944.7|0
1652306700000|2022-05-11 22:05:00|15969.5|15951.5|15962.7|15944.7|15969.9|15951.9|15956.2|15938.2|0
1652307000000|2022-05-11 22:10:00|15963|15945|15945.7|15927.7|15963.8|15945.8|15943.6|15925.6|0
1652307300000|2022-05-11 22:15:00|15946.1|15928.1|15940.7|15922.7|15950|15932|15937.5|15919.5|0
1652307600000|2022-05-11 22:20:00|15941|15923|15939.3|15921.3|15947.2|15929.2|15937.8|15919.8|0
1652307900000|2022-05-11 22:25:00|15938.6|15920.6|15943.5|15925.5|15949.3|15931.3|15936.7|15918.7|0
1652308200000|2022-05-11 22:30:00|15943.9|15925.9|15952.9|15934.9|15953.6|15935.6|15943.9|15925.9|0
1652308500000|2022-05-11 22:35:00|15953.6|15935.6|15957.9|15939.9|15962.3|15944.3|15953.6|15935.6|0
1652308800000|2022-05-11 22:40:00|15958.6|15940.6|15960.4|15942.4|15961.6|15943.6|15956.5|15938.5|0
1652309100000|2022-05-11 22:45:00|15960.1|15942.1|15962.6|15944.6|15964.4|15946.4|15957.6|15939.6|0
1652309400000|2022-05-11 22:50:00|15962.9|15944.9|15968|15950|15969.8|15951.8|15954.7|15936.7|0
1652309700000|2022-05-11 22:55:00|15967.7|15949.7|15971.9|15953.9|15972.6|15954.6|15965.1|15947.1|0
1652310000000|2022-05-11 23:00:00|15972.2|15954.2|15974.1|15956.1|15977|15959|15971.2|15953.2|0
1652310300000|2022-05-11 23:05:00|15974.4|15956.4|15973.7|15955.7|15974.8|15956.8|15969.8|15951.8|0
1652310600000|2022-05-11 23:10:00|15974.1|15956.1|15968.3|15950.3|15975.6|15957.6|15968.3|15950.3|0
1652310900000|2022-05-11 23:15:00|15967.7|15949.7|15970.1|15952.1|15971.9|15953.9|15967.3|15949.3|0
1652311200000|2022-05-11 23:20:00|15969.8|15951.8|15962.6|15944.6|15969.8|15951.8|15961.1|15943.1|0
1652311500000|2022-05-11 23:25:00|15962.3|15944.3|15960.1|15942.1|15964.8|15946.8|15959.7|15941.7|0
1652311800000|2022-05-11 23:30:00|15960.4|15942.4|15968|15950|15969.1|15951.1|15956.5|15938.5|0
1652312100000|2022-05-11 23:35:00|15968.6|15950.6|15974.8|15956.8|15975.9|15957.9|15966.5|15948.5|0
1652312400000|2022-05-11 23:40:00|15974.5|15956.5|15979.1|15961.1|15979.9|15961.9|15973.4|15955.4|0
1652312700000|2022-05-11 23:45:00|15979.5|15961.5|15980.2|15962.2|15989.2|15971.2|15977.7|15959.7|0
1652313000000|2022-05-11 23:50:00|15980.5|15962.5|15969.5|15951.5|15980.9|15962.9|15969.4|15951.4|0
1652313300000|2022-05-11 23:55:00|15969.4|15951.4|15979.1|15961.1|15979.9|15961.9|15969.1|15951.1|0
1652313600000|2022-05-12 00:00:00|15979.8|15961.8|15959.3|15941.3|15979.9|15961.9|15951.1|15933.1|0
1652313900000|2022-05-12 00:05:00|15959|15941|15974.4|15956.4|15979.1|15961.1|15955.4|15937.4|0
1652314200000|2022-05-12 00:10:00|15974.1|15956.1|15959.4|15941.4|15974.1|15956.1|15956.5|15938.5|0
1652314500000|2022-05-12 00:15:00|15959.1|15941.1|15923|15905|15959.4|15941.4|15921.1|15903.1|0
1652314800000|2022-05-12 00:20:00|15922.7|15904.7|15922.1|15904.1|15927.9|15909.9|15912.7|15894.7|0
1652315100000|2022-05-12 00:25:00|15920.8|15902.8|15931.8|15913.8|15934.7|15916.7|15915.3|15897.3|0
1652315400000|2022-05-12 00:30:00|15932.1|15914.1|15926.3|15908.3|15932.1|15914.1|15919.5|15901.5|0
1652315700000|2022-05-12 00:35:00|15927.2|15909.2|15950.2|15932.2|15952.5|15934.5|15925|15907|0
1652316000000|2022-05-12 00:40:00|15952.2|15934.2|15984|15966|15989.2|15971.2|15952.2|15934.2|0
1652316300000|2022-05-12 00:45:00|15984.3|15966.3|15987.8|15969.8|15989|15971|15974.5|15956.5|0
1652316600000|2022-05-12 00:50:00|15988.1|15970.1|15994.5|15976.5|16000.7|15982.7|15988.1|15970.1|0
1652316900000|2022-05-12 00:55:00|15994.2|15976.2|15992.8|15974.8|15995.2|15977.2|15986.8|15968.8|0
1652317200000|2022-05-12 01:00:00|15992.6|15974.6|15970.7|15966.7|15992.6|15975.7|15944.7|15940.7|389
1652317500000|2022-05-12 01:05:00|15968.2|15964.2|15955.2|15951.2|15971.7|15967.7|15940.2|15936.2|400
1652317800000|2022-05-12 01:10:00|15956.2|15952.2|15964.7|15960.7|15971.2|15967.2|15954.7|15950.7|337
1652318100000|2022-05-12 01:15:00|15965.7|15961.7|15978.2|15974.2|15990.7|15986.7|15960.2|15956.2|363
1652318400000|2022-05-12 01:20:00|15981.2|15977.2|15973.7|15969.7|15988.7|15984.7|15966.2|15962.2|170
1652318700000|2022-05-12 01:25:00|15972.2|15968.2|15973.7|15969.7|15977.7|15973.7|15965.2|15961.2|240
1652319000000|2022-05-12 01:30:00|15972.7|15968.7|15980.7|15976.7|15993.7|15989.7|15970.2|15966.2|171
1652319300000|2022-05-12 01:35:00|15984.7|15980.7|15979.2|15975.2|15988.2|15984.2|15977.2|15973.2|67
1652319600000|2022-05-12 01:40:00|15983.2|15979.2|15995.7|15991.7|15996.2|15992.2|15976.7|15972.7|224
1652319900000|2022-05-12 01:45:00|15996.2|15992.2|16000.7|15996.7|16003.2|15999.2|15992.7|15988.7|311
1652320200000|2022-05-12 01:50:00|16000.2|15996.2|15993.2|15989.2|16004.7|16000.7|15993.2|15989.2|63
1652320500000|2022-05-12 01:55:00|15995.2|15991.2|15994.7|15990.7|16000.2|15996.2|15989.2|15985.2|74
1652320800000|2022-05-12 02:00:00|15991.2|15987.2|15994.7|15990.7|15995.2|15991.2|15983.2|15979.2|93
1652321100000|2022-05-12 02:05:00|15992.7|15988.7|15989.2|15985.2|16000.2|15996.2|15989.2|15985.2|132
1652321400000|2022-05-12 02:10:00|15991.2|15987.2|15984.2|15980.2|15991.2|15987.2|15982.2|15978.2|121
1652321700000|2022-05-12 02:15:00|15983.7|15979.7|15986.7|15982.7|15988.2|15984.2|15978.7|15974.7|117
1652322000000|2022-05-12 02:20:00|15988.7|15984.7|15994.7|15990.7|16001.7|15997.7|15987.7|15983.7|269
1652322300000|2022-05-12 02:25:00|15996.2|15992.2|15986.2|15982.2|15997.7|15993.7|15983.2|15979.2|138
1652322600000|2022-05-12 02:30:00|15987.2|15983.2|15973.2|15969.2|15991.7|15987.7|15971.7|15967.7|145
1652322900000|2022-05-12 02:35:00|15974.2|15970.2|15967.2|15963.2|15977.7|15973.7|15963.7|15959.7|151
1652323200000|2022-05-12 02:40:00|15964.2|15960.2|15968.7|15964.7|15971.2|15967.2|15960.7|15956.7|122
1652323500000|2022-05-12 02:45:00|15967.2|15963.2|15948.2|15944.2|15968.7|15964.7|15948.2|15944.2|139
1652323800000|2022-05-12 02:50:00|15951.2|15947.2|15941.7|15937.7|15951.2|15947.2|15932.7|15928.7|247
1652324100000|2022-05-12 02:55:00|15939.2|15935.2|15949.2|15945.2|15952.2|15948.2|15939.2|15935.2|161
1652324400000|2022-05-12 03:00:00|15950.7|15946.7|15951.2|15947.2|15955.2|15951.2|15946.2|15942.2|137
1652324700000|2022-05-12 03:05:00|15950.7|15946.7|15952.2|15948.2|15954.2|15950.2|15946.2|15942.2|118
1652325000000|2022-05-12 03:10:00|15953.2|15949.2|15957.7|15953.7|15959.7|15955.7|15945.2|15941.2|201
1652325300000|2022-05-12 03:15:00|15956.7|15952.7|15961.2|15957.2|15969.7|15965.7|15956.7|15952.7|181
1652325600000|2022-05-12 03:20:00|15960.2|15956.2|15962.2|15958.2|15964.2|15960.2|15956.7|15952.7|144
1652325900000|2022-05-12 03:25:00|15961.7|15957.7|15970.2|15966.2|15970.7|15966.7|15958.7|15954.7|215
1652326200000|2022-05-12 03:30:00|15969.7|15965.7|15954.2|15950.2|15974.7|15970.7|15950.7|15946.7|366
1652326500000|2022-05-12 03:35:00|15952.7|15948.7|15966.2|15962.2|15974.7|15970.7|15949.7|15945.7|437
1652326800000|2022-05-12 03:40:00|15965.2|15961.2|15956.2|15952.2|15972.2|15968.2|15953.7|15949.7|584
1652327100000|2022-05-12 03:45:00|15963.2|15959.2|15924.2|15920.2|15978.2|15974.2|15905.2|15901.2|5833
1652327400000|2022-05-12 03:50:00|15923.2|15919.2|15892.2|15888.2|15923.2|15919.2|15881.7|15877.7|2407
1652327700000|2022-05-12 03:55:00|15891.2|15887.2|15863.8|15859.8|15894.3|15890.3|15857.8|15853.8|2328
1652328000000|2022-05-12 04:00:00|15864.3|15860.3|15858.8|15854.8|15873.3|15869.3|15837.8|15833.8|2269
1652328300000|2022-05-12 04:05:00|15857.8|15853.8|15812.8|15808.8|15858.8|15854.8|15811.3|15807.3|2329
1652328600000|2022-05-12 04:10:00|15813.3|15809.3|15828.8|15824.8|15832.3|15828.3|15806.8|15802.8|1416
1652328900000|2022-05-12 04:15:00|15829.8|15825.8|15848.3|15844.3|15851.3|15847.3|15821.3|15817.3|2121
1652329200000|2022-05-12 04:20:00|15848.8|15844.8|15831.3|15827.3|15848.8|15844.8|15829.3|15825.3|1599
1652329500000|2022-05-12 04:25:00|15832.3|15828.3|15842.8|15838.8|15848.3|15844.3|15825.3|15821.3|1535
1652329800000|2022-05-12 04:30:00|15843.8|15839.8|15852.8|15848.8|15859.8|15855.8|15834.3|15830.3|1131
1652330100000|2022-05-12 04:35:00|15852.3|15848.3|15841.3|15837.3|15852.3|15848.3|15836.3|15832.3|810
1652330400000|2022-05-12 04:40:00|15839.3|15835.3|15822.3|15818.3|15839.8|15835.8|15819.3|15815.3|636
1652330700000|2022-05-12 04:45:00|15821.3|15817.3|15833.8|15829.8|15836.8|15832.8|15807.1|15803.1|1641
1652331000000|2022-05-12 04:50:00|15833.1|15829.1|15838.8|15834.8|15849.1|15845.1|15829.1|15825.1|850
1652331300000|2022-05-12 04:55:00|15837.8|15833.8|15849.1|15845.1|15858.6|15854.6|15832.1|15828.1|625
1652331600000|2022-05-12 05:00:00|15848.8|15844.8|15861.6|15857.6|15870.1|15866.1|15834.3|15830.3|1322
1652331900000|2022-05-12 05:05:00|15862.3|15858.3|15858.3|15854.3|15863.6|15859.6|15843.8|15839.8|1119
1652332200000|2022-05-12 05:10:00|15858.6|15854.6|15839.6|15835.6|15860.8|15856.8|15834.3|15830.3|1390
1652332500000|2022-05-12 05:15:00|15840.1|15836.1|15833.8|15829.8|15843.3|15839.3|15822.3|15818.3|1269
1652332800000|2022-05-12 05:20:00|15833.6|15829.6|15815.3|15811.3|15845.8|15841.8|15814.3|15810.3|1213
1652333100000|2022-05-12 05:25:00|15814.6|15810.6|15798.3|15794.3|15817.8|15813.8|15781.3|15777.3|1223
1652333400000|2022-05-12 05:30:00|15798.6|15794.6|15792.3|15788.3|15804.1|15800.1|15786.6|15782.6|970
1652333700000|2022-05-12 05:35:00|15792.1|15788.1|15790.3|15786.3|15801.3|15797.3|15772.1|15768.1|860
1652334000000|2022-05-12 05:40:00|15790.6|15786.6|15771.6|15767.6|15798.6|15794.6|15768.6|15764.6|550
1652334300000|2022-05-12 05:45:00|15771.1|15767.1|15771.1|15767.1|15777.3|15773.3|15761.8|15757.8|662
1652334600000|2022-05-12 05:50:00|15771.3|15767.3|15772.3|15768.3|15776.8|15772.8|15759.8|15755.8|788
1652334900000|2022-05-12 05:55:00|15772.1|15768.1|15781.6|15777.6|15802.6|15798.6|15772.1|15768.1|1118
1652335200000|2022-05-12 06:00:00|15782.3|15778.3|15792.3|15788.3|15801.1|15797.1|15774.1|15770.1|1058
1652335500000|2022-05-12 06:05:00|15792.1|15788.1|15823.8|15819.8|15825.3|15821.3|15791.8|15787.8|587
1652335800000|2022-05-12 06:10:00|15823.6|15819.6|15819.3|15815.3|15829.6|15825.6|15814.8|15810.8|455
1652336100000|2022-05-12 06:15:00|15819.1|15815.1|15784.8|15780.8|15821.6|15817.6|15780.3|15776.3|794
1652336400000|2022-05-12 06:20:00|15784.6|15780.6|15806.8|15802.8|15813.8|15809.8|15777.1|15773.1|636
1652336700000|2022-05-12 06:25:00|15806.6|15802.6|15790.6|15786.6|15811.8|15807.8|15787.6|15783.6|891
1652337000000|2022-05-12 06:30:00|15791.3|15787.3|15809.3|15805.3|15809.3|15805.3|15787.8|15783.8|730
1652337300000|2022-05-12 06:35:00|15809.6|15805.6|15805.3|15801.3|15813.8|15809.8|15801.1|15797.1|370
1652337600000|2022-05-12 06:40:00|15805.6|15801.6|15818.1|15814.1|15818.1|15814.1|15798.1|15794.1|390
1652337900000|2022-05-12 06:45:00|15819.3|15815.3|15794.6|15790.6|15820.1|15816.1|15778.8|15774.8|694
1652338200000|2022-05-12 06:50:00|15794.8|15790.8|15780.1|15776.1|15805.3|15801.3|15779.1|15775.1|507
1652338500000|2022-05-12 06:55:00|15780.3|15776.3|15764.1|15760.1|15792.6|15788.6|15761.6|15757.6|675
1652338800000|2022-05-12 07:00:00|15764.3|15760.3|15756.6|15752.6|15767.1|15763.1|15734.8|15730.8|1338
1652339100000|2022-05-12 07:05:00|15757.6|15753.6|15768.3|15764.3|15771.8|15767.8|15740.6|15736.6|989
1652339400000|2022-05-12 07:10:00|15769.3|15765.3|15787.3|15783.3|15790.3|15786.3|15765.6|15761.6|890
1652339700000|2022-05-12 07:15:00|15787.8|15783.8|15773.8|15769.8|15803.1|15799.1|15771.6|15767.6|891
1652340000000|2022-05-12 07:20:00|15773.6|15769.6|15761.1|15757.1|15773.6|15769.6|15740.6|15736.6|900
1652340300000|2022-05-12 07:25:00|15760.6|15756.6|15770.1|15766.1|15779.8|15775.8|15754.8|15750.8|758
1652340600000|2022-05-12 07:30:00|15769.8|15765.8|15764.1|15760.1|15779.1|15775.1|15743.3|15739.3|981
1652340900000|2022-05-12 07:35:00|15763.6|15759.6|15740.8|15736.8|15775.8|15771.8|15738.1|15734.1|843
1652341200000|2022-05-12 07:40:00|15740.6|15736.6|15773.1|15769.1|15773.1|15769.1|15731.1|15727.1|1287
1652341500000|2022-05-12 07:45:00|15772.8|15768.8|15825.8|15821.8|15826.1|15822.1|15768.3|15764.3|1048
1652341800000|2022-05-12 07:50:00|15826.1|15822.1|15802.1|15798.1|15829.1|15825.1|15796.6|15792.6|952
1652342100000|2022-05-12 07:55:00|15801.8|15797.8|15816.1|15812.1|15816.1|15812.1|15797.1|15793.1|639
1652342400000|2022-05-12 08:00:00|15815.6|15811.6|15787.6|15783.6|15834.3|15830.3|15777.6|15773.6|1052
1652342700000|2022-05-12 08:05:00|15787.8|15783.8|15800.8|15796.8|15805.3|15801.3|15779.8|15775.8|664
1652343000000|2022-05-12 08:10:00|15797.8|15793.8|15799.1|15795.1|15807.8|15803.8|15786.1|15782.1|668
1652343300000|2022-05-12 08:15:00|15799.3|15795.3|15783.8|15779.8|15812.3|15808.3|15781.8|15777.8|883
1652343600000|2022-05-12 08:20:00|15783.6|15779.6|15752.8|15748.8|15785.1|15781.1|15741.1|15737.1|850
1652343900000|2022-05-12 08:25:00|15752.3|15748.3|15749.3|15745.3|15768.3|15764.3|15742.1|15738.1|587
1652344200000|2022-05-12 08:30:00|15750.3|15746.3|15737.3|15733.3|15770.3|15766.3|15730.1|15726.1|820
1652344500000|2022-05-12 08:35:00|15737.1|15733.1|15721.8|15717.8|15740.6|15736.6|15709.1|15705.1|951
1652344800000|2022-05-12 08:40:00|15721.6|15717.6|15718.8|15714.8|15742.6|15738.6|15707.8|15703.8|738
1652345100000|2022-05-12 08:45:00|15720.3|15716.3|15694.6|15690.6|15720.6|15716.6|15687.3|15683.3|1194
1652345400000|2022-05-12 08:50:00|15695.1|15691.1|15715.1|15711.1|15723.6|15719.6|15688.8|15684.8|1020
1652345700000|2022-05-12 08:55:00|15714.8|15710.8|15709.8|15705.8|15726.3|15722.3|15697.8|15693.8|960
1652346000000|2022-05-12 09:00:00|15710.1|15706.1|15673.8|15669.8|15721.1|15717.1|15670.8|15666.8|1005
1652346300000|2022-05-12 09:05:00|15674.3|15670.3|15695.6|15691.6|15697.8|15693.8|15673.8|15669.8|1024
1652346600000|2022-05-12 09:10:00|15697.1|15693.1|15714.8|15710.8|15725.6|15721.6|15682.1|15678.1|831
1652346900000|2022-05-12 09:15:00|15715.3|15711.3|15744.3|15740.3|15747.6|15743.6|15714.8|15710.8|730
1652347200000|2022-05-12 09:20:00|15745.3|15741.3|15760.3|15756.3|15767.8|15763.8|15745.3|15741.3|1266
1652347500000|2022-05-12 09:25:00|15760.6|15756.6|15756.8|15752.8|15778.1|15774.1|15748.3|15744.3|824
1652347800000|2022-05-12 09:30:00|15757.1|15753.1|15735.6|15731.6|15760.6|15756.6|15709.1|15705.1|1768
1652348100000|2022-05-12 09:35:00|15735.8|15731.8|15744.6|15740.6|15752.6|15748.6|15729.6|15725.6|1872
1652348400000|2022-05-12 09:40:00|15746.8|15742.8|15779.6|15775.6|15780.1|15776.1|15746.8|15742.8|2159
1652348700000|2022-05-12 09:45:00|15780.1|15776.1|15784.8|15780.8|15789.3|15785.3|15764.6|15760.6|2365
1652349000000|2022-05-12 09:50:00|15785.1|15781.1|15785.6|15781.6|15789.1|15785.1|15777.1|15773.1|1905
1652349300000|2022-05-12 09:55:00|15784.6|15780.6|15773.8|15769.8|15787.1|15783.1|15766.8|15762.8|2554
1652349600000|2022-05-12 10:00:00|15773.1|15769.1|15788.6|15784.6|15791.3|15787.3|15771.1|15767.1|728
1652349900000|2022-05-12 10:05:00|15788.3|15784.3|15796.3|15792.3|15803.3|15799.3|15787.3|15783.3|589
1652350200000|2022-05-12 10:10:00|15806.1|15788.1|15792.6|15774.6|15809.7|15791.7|15792.2|15774.2|15175360
1652350500000|2022-05-12 10:15:00|15791.3|15773.3|15795.2|15777.2|15797.1|15779.1|15790|15772|0
1652350800000|2022-05-12 10:20:00|15794.8|15776.8|15795.8|15777.8|15798.7|15780.7|15787.7|15769.7|0
1652351100000|2022-05-12 10:25:00|15796.4|15778.4|15828.4|15810.4|15829.1|15811.1|15795.1|15777.1|0
1652351400000|2022-05-12 10:30:00|15827.8|15809.8|15819.4|15801.4|15829.4|15811.4|15815.5|15797.5|0
1652351700000|2022-05-12 10:35:00|15819|15801|15809|15791|15826.5|15808.5|15804.8|15786.8|0
1652352000000|2022-05-12 10:40:00|15809.4|15791.4|15801.1|15797.1|15810|15799.1|15792.3|15788.3|126
1652352300000|2022-05-12 10:45:00|15801.3|15797.3|15790.1|15786.1|15801.3|15797.3|15783.8|15779.8|111
1652352600000|2022-05-12 10:50:00|15789.1|15785.1|15802.1|15798.1|15802.3|15798.3|15781.8|15777.8|150
1652352900000|2022-05-12 10:55:00|15802.3|15798.3|15807.1|15803.1|15814.6|15810.6|15796.1|15792.1|208
1652353200000|2022-05-12 11:00:00|15807.6|15803.6|15798.1|15794.1|15816.8|15812.8|15798.1|15794.1|150
1652353500000|2022-05-12 11:05:00|15797.6|15793.6|15793.3|15789.3|15800.6|15796.6|15790.3|15786.3|58
1652353800000|2022-05-12 11:10:00|15792.6|15788.6|15807.8|15803.8|15810.6|15806.6|15791.3|15787.3|37
1652354100000|2022-05-12 11:15:00|15806.8|15802.8|15801.8|15797.8|15811.3|15807.3|15800.8|15796.8|42
1652354400000|2022-05-12 11:20:00|15802.3|15798.3|15807.3|15803.3|15822.3|15818.3|15802.3|15798.3|118
1652354700000|2022-05-12 11:25:00|15810.3|15806.3|15795.8|15791.8|15810.8|15806.8|15795.8|15791.8|59
1652355000000|2022-05-12 11:30:00|15799.3|15795.3|15784.8|15780.8|15799.8|15795.8|15784.3|15780.3|57
1652355300000|2022-05-12 11:35:00|15787.8|15783.8|15773.8|15769.8|15792.8|15788.8|15770.8|15766.8|112
1652355600000|2022-05-12 11:40:00|15774.3|15770.3|15763.3|15759.3|15780.8|15776.8|15761.8|15757.8|90
1652355900000|2022-05-12 11:45:00|15767.8|15763.8|15747.3|15743.3|15768.8|15764.8|15747.3|15743.3|207
1652356200000|2022-05-12 11:50:00|15747.8|15743.8|15747.8|15743.8|15755.3|15751.3|15739.8|15735.8|239
1652356500000|2022-05-12 11:55:00|15749.8|15745.8|15748.3|15744.3|15759.3|15755.3|15736.8|15732.8|173
1652356800000|2022-05-12 12:00:00|15748.8|15744.8|15755.8|15751.8|15762.3|15758.3|15744.3|15740.3|104
1652357100000|2022-05-12 12:05:00|15757.3|15753.3|15767.8|15763.8|15773.3|15769.3|15756.8|15752.8|57
1652357400000|2022-05-12 12:10:00|15770.3|15766.3|15777.8|15773.8|15782.3|15778.3|15763.3|15759.3|54
1652357700000|2022-05-12 12:15:00|15776.8|15772.8|15784.3|15780.3|15786.8|15782.8|15774.8|15770.8|184
1652358000000|2022-05-12 12:20:00|15783.3|15779.3|15775.8|15771.8|15790.8|15786.8|15771.8|15767.8|182
1652358300000|2022-05-12 12:25:00|15779.8|15775.8|15777.8|15773.8|15783.3|15779.3|15776.3|15772.3|43
1652358600000|2022-05-12 12:30:00|15780.3|15776.3|15784.8|15780.8|15801.3|15797.3|15775.3|15771.3|149
1652358900000|2022-05-12 12:35:00|15780.8|15776.8|15798.8|15794.8|15798.8|15794.8|15780.8|15776.8|44
1652359200000|2022-05-12 12:40:00|15799.8|15795.8|15795.8|15791.8|15816.3|15812.3|15790.3|15786.3|138
1652359500000|2022-05-12 12:45:00|15792.8|15788.8|15792.3|15788.3|15792.8|15788.8|15792.3|15788.3|4
1652359800000|2022-05-12 12:50:00|15790.8|15786.8|15790.8|15786.8|15803.8|15799.8|15790.8|15786.8|9
1652360100000|2022-05-12 12:55:00|15792.3|15788.3|15790.8|15786.8|15792.3|15788.3|15786.3|15782.3|47
1652360400000|2022-05-12 13:00:00|15795.8|15791.8|15801.8|15797.8|15804.8|15800.8|15785.3|15781.3|54
1652360700000|2022-05-12 13:05:00|15798.3|15794.3|15808.8|15804.8|15810.8|15806.8|15793.8|15789.8|63
1652361000000|2022-05-12 13:10:00|15810.3|15806.3|15806.8|15802.8|15812.3|15808.3|15803.3|15799.3|37
1652361300000|2022-05-12 13:15:00|15809.3|15805.3|15813.3|15809.3|15815.3|15811.3|15802.8|15798.8|43
1652361600000|2022-05-12 13:20:00|15814.8|15810.8|15819.8|15815.8|15821.3|15817.3|15813.3|15809.3|63
1652361900000|2022-05-12 13:25:00|15819.3|15815.3|15796.3|15792.3|15819.3|15815.3|15795.8|15791.8|132
1652362200000|2022-05-12 13:30:00|15796.8|15792.8|15741.8|15737.8|15802.3|15798.3|15741.8|15737.8|643
1652362500000|2022-05-12 13:35:00|15742.8|15738.8|15730.3|15726.3|15768.8|15764.8|15729.3|15725.3|653
1652362800000|2022-05-12 13:40:00|15731.3|15727.3|15766.3|15762.3|15772.8|15768.8|15724.3|15720.3|625
1652363100000|2022-05-12 13:45:00|15771.8|15767.8|15778.8|15774.8|15805.8|15801.8|15763.3|15759.3|476
1652363400000|2022-05-12 13:50:00|15778.3|15774.3|15798.8|15794.8|15809.8|15805.8|15765.8|15761.8|535
1652363700000|2022-05-12 13:55:00|15796.3|15792.3|15769.8|15765.8|15796.3|15792.3|15760.3|15756.3|377
1652364000000|2022-05-12 14:00:00|15771.8|15767.8|15786.8|15782.8|15791.8|15787.8|15753.8|15749.8|398
1652364300000|2022-05-12 14:05:00|15788.8|15784.8|15817.8|15813.8|15821.3|15817.3|15786.8|15782.8|317
1652364600000|2022-05-12 14:10:00|15815.8|15811.8|15827.8|15823.8|15850.8|15846.8|15810.3|15806.3|582
1652364900000|2022-05-12 14:15:00|15828.3|15824.3|15838.8|15834.8|15843.3|15839.3|15821.8|15817.8|424
1652365200000|2022-05-12 14:20:00|15838.3|15834.3|15868.3|15864.3|15875.8|15871.8|15830.8|15826.8|540
1652365500000|2022-05-12 14:25:00|15866.3|15862.3|15839.3|15835.3|15870.8|15866.8|15834.8|15830.8|354
1652365800000|2022-05-12 14:30:00|15842.3|15838.3|15850.8|15846.8|15858.3|15854.3|15833.3|15829.3|287
1652366100000|2022-05-12 14:35:00|15849.8|15845.8|15864.8|15860.8|15865.3|15861.3|15838.3|15834.3|136
1652366400000|2022-05-12 14:40:00|15864.3|15860.3|15845.8|15841.8|15866.8|15862.8|15835.8|15831.8|312
1652366700000|2022-05-12 14:45:00|15847.8|15843.8|15860.8|15856.8|15866.3|15862.3|15839.8|15835.8|131
1652367000000|2022-05-12 14:50:00|15863.8|15859.8|15880.3|15876.3|15883.8|15879.8|15861.8|15857.8|343
1652367300000|2022-05-12 14:55:00|15881.8|15877.8|15882.3|15878.3|15895.3|15891.3|15877.8|15873.8|378
1652367600000|2022-05-12 15:00:00|15884.8|15880.8|15895.3|15891.3|15897.8|15893.8|15856.3|15852.3|749
1652367900000|2022-05-12 15:05:00|15897.3|15893.3|15917.3|15913.3|15919.3|15915.3|15882.8|15878.8|631
1652368200000|2022-05-12 15:10:00|15920.3|15916.3|15892.3|15888.3|15923.3|15919.3|15892.3|15888.3|503
1652368500000|2022-05-12 15:15:00|15893.3|15889.3|15897.8|15893.8|15902.3|15898.3|15885.3|15881.3|283
1652368800000|2022-05-12 15:20:00|15898.8|15894.8|15886.3|15882.3|15905.8|15901.8|15882.8|15878.8|249
1652369100000|2022-05-12 15:25:00|15885.3|15881.3|15886.3|15882.3|15897.8|15893.8|15881.3|15877.3|172
1652369400000|2022-05-12 15:30:00|15887.8|15883.8|15874.3|15870.3|15893.8|15889.8|15868.3|15864.3|249
1652369700000|2022-05-12 15:35:00|15875.8|15871.8|15881.8|15877.8|15883.3|15879.3|15864.8|15860.8|173
1652370000000|2022-05-12 15:40:00|15880.3|15876.3|15850.3|15846.3|15880.3|15876.3|15849.8|15845.8|208
1652370300000|2022-05-12 15:45:00|15849.8|15845.8|15838.8|15834.8|15852.8|15848.8|15837.8|15833.8|422
1652370600000|2022-05-12 15:50:00|15834.8|15830.8|15833.8|15829.8|15838.3|15834.3|15818.3|15814.3|495
1652370900000|2022-05-12 15:55:00|15832.3|15828.3|15818.8|15814.8|15833.8|15829.8|15815.8|15811.8|156
1652371200000|2022-05-12 16:00:00|15819.3|15815.3|15814.3|15810.3|15819.8|15815.8|15797.3|15793.3|452
1652371500000|2022-05-12 16:05:00|15810.8|15806.8|15815.3|15811.3|15823.3|15819.3|15805.3|15801.3|186
1652371800000|2022-05-12 16:10:00|15813.3|15809.3|15820.8|15816.8|15823.8|15819.8|15803.3|15799.3|116
1652372100000|2022-05-12 16:15:00|15815.8|15811.8|15816.8|15812.8|15820.8|15816.8|15803.3|15799.3|82
1652372400000|2022-05-12 16:20:00|15817.8|15813.8|15820.3|15816.3|15831.3|15827.3|15809.8|15805.8|325
1652372700000|2022-05-12 16:25:00|15819.3|15815.3|15838.3|15834.3|15839.8|15835.8|15817.3|15813.3|122
1652373000000|2022-05-12 16:30:00|15835.8|15831.8|15854.3|15850.3|15860.8|15856.8|15835.8|15831.8|182
1652373300000|2022-05-12 16:35:00|15858.3|15854.3|15846.8|15842.8|15864.3|15860.3|15846.8|15842.8|155
1652373600000|2022-05-12 16:40:00|15845.8|15841.8|15861.8|15857.8|15861.8|15857.8|15827.3|15823.3|209
1652373900000|2022-05-12 16:45:00|15863.3|15859.3|15850.3|15846.3|15872.3|15868.3|15843.3|15839.3|77
1652374200000|2022-05-12 16:50:00|15853.3|15849.3|15852.3|15848.3|15858.3|15854.3|15839.8|15835.8|62
1652374500000|2022-05-12 16:55:00|15852.8|15848.8|15830.8|15826.8|15863.3|15859.3|15824.3|15820.3|136
1652374800000|2022-05-12 17:00:00|15826.8|15822.8|15818.3|15814.3|15842.3|15838.3|15818.3|15814.3|128
1652375100000|2022-05-12 17:05:00|15821.8|15817.8|15817.3|15813.3|15826.8|15822.8|15811.8|15807.8|89
1652375400000|2022-05-12 17:10:00|15816.3|15812.3|15815.8|15811.8|15835.8|15831.8|15810.8|15806.8|73
1652375700000|2022-05-12 17:15:00|15821.3|15817.3|15811.3|15807.3|15828.8|15824.8|15805.8|15801.8|56
1652376000000|2022-05-12 17:20:00|15815.8|15811.8|15813.3|15809.3|15825.8|15821.8|15805.8|15801.8|55
1652376300000|2022-05-12 17:25:00|15805.8|15801.8|15811.8|15807.8|15813.8|15809.8|15802.3|15798.3|97
1652376600000|2022-05-12 17:30:00|15807.8|15803.8|15802.3|15798.3|15817.8|15813.8|15793.3|15789.3|179
1652376900000|2022-05-12 17:35:00|15802.8|15798.8|15792.8|15788.8|15802.8|15798.8|15785.8|15781.8|98
1652377200000|2022-05-12 17:40:00|15789.8|15785.8|15786.3|15782.3|15791.8|15787.8|15780.8|15776.8|131
1652377500000|2022-05-12 17:45:00|15782.8|15778.8|15767.8|15763.8|15787.8|15783.8|15765.8|15761.8|220
1652377800000|2022-05-12 17:50:00|15765.8|15761.8|15768.8|15764.8|15773.3|15769.3|15763.3|15759.3|153
1652378100000|2022-05-12 17:55:00|15770.3|15766.3|15776.8|15772.8|15782.3|15778.3|15764.8|15760.8|98
1652378400000|2022-05-12 18:00:00|15771.8|15767.8|15775.8|15771.8|15785.8|15781.8|15767.8|15763.8|248
1652378700000|2022-05-12 18:05:00|15776.8|15772.8|15758.3|15754.3|15776.8|15772.8|15758.3|15754.3|80
1652379000000|2022-05-12 18:10:00|15762.3|15758.3|15763.3|15759.3|15764.3|15760.3|15757.3|15753.3|70
1652379300000|2022-05-12 18:15:00|15764.3|15760.3|15769.8|15765.8|15770.3|15766.3|15756.3|15752.3|52
1652379600000|2022-05-12 18:20:00|15768.8|15764.8|15767.8|15763.8|15781.8|15777.8|15761.8|15757.8|52
1652379900000|2022-05-12 18:25:00|15765.8|15761.8|15770.3|15766.3|15779.3|15775.3|15761.8|15757.8|109
1652380200000|2022-05-12 18:30:00|15766.3|15762.3|15755.8|15751.8|15770.3|15766.3|15744.3|15740.3|94
1652380500000|2022-05-12 18:35:00|15751.8|15747.8|15743.3|15739.3|15752.8|15748.8|15740.3|15736.3|87
1652380800000|2022-05-12 18:40:00|15744.8|15740.8|15744.3|15740.3|15747.3|15743.3|15734.8|15730.8|153
1652381100000|2022-05-12 18:45:00|15744.8|15740.8|15741.8|15737.8|15758.8|15754.8|15736.3|15732.3|266
1652381400000|2022-05-12 18:50:00|15741.3|15737.3|15741.3|15737.3|15751.8|15747.8|15732.3|15728.3|165
1652381700000|2022-05-12 18:55:00|15744.3|15740.3|15736.8|15732.8|15745.8|15741.8|15728.8|15724.8|148
1652382000000|2022-05-12 19:00:00|15738.3|15734.3|15765.8|15761.8|15765.8|15761.8|15732.3|15728.3|266
1652382300000|2022-05-12 19:05:00|15765.3|15761.3|15744.8|15740.8|15765.3|15761.3|15740.3|15736.3|97
1652382600000|2022-05-12 19:10:00|15746.8|15742.8|15746.3|15742.3|15747.3|15743.3|15732.3|15728.3|178
1652382900000|2022-05-12 19:15:00|15747.8|15743.8|15777.3|15773.3|15777.8|15773.8|15746.8|15742.8|94
1652383200000|2022-05-12 19:20:00|15773.8|15769.8|15810.3|15806.3|15825.8|15821.8|15769.8|15765.8|134
1652383500000|2022-05-12 19:25:00|15815.8|15811.8|15799.3|15795.3|15834.3|15830.3|15795.8|15791.8|99
1652383800000|2022-05-12 19:30:00|15805.8|15801.8|15826.8|15822.8|15842.3|15838.3|15805.8|15801.8|110
1652384100000|2022-05-12 19:35:00|15825.8|15821.8|15827.3|15823.3|15829.8|15825.8|15805.8|15801.8|43
1652384400000|2022-05-12 19:40:00|15830.3|15826.3|15823.8|15819.8|15845.8|15841.8|15818.8|15814.8|74
1652384700000|2022-05-12 19:45:00|15826.3|15822.3|15835.3|15831.3|15842.3|15838.3|15822.8|15818.8|46
1652385000000|2022-05-12 19:50:00|15825.8|15821.8|15823.8|15819.8|15855.8|15851.8|15815.8|15811.8|181
1652385300000|2022-05-12 19:55:00|15820.8|15816.8|15839.8|15835.8|15850.3|15846.3|15820.3|15816.3|234
1652385600000|2022-05-12 20:00:00|15835.3|15831.3|15845.3|15841.3|15846.3|15842.3|15835.3|15831.3|60
1652385900000|2022-05-12 20:05:00|15846.3|15842.3|15853.8|15849.8|15855.8|15851.8|15845.3|15841.3|15
1652386200000|2022-05-12 20:10:00|15845.8|15841.8|15851.8|15847.8|15851.8|15847.8|15843.3|15839.3|57
1652386500000|2022-05-12 20:15:00|15852.8|15848.8|15863.8|15859.8|15863.8|15859.8|15849.8|15845.8|157
1652386800000|2022-05-12 20:20:00|15859.3|15855.3|15858.8|15854.8|15863.8|15859.8|15854.8|15850.8|67
1652387100000|2022-05-12 20:25:00|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15853.8|15849.8|49
1652387400000|2022-05-12 20:30:00|15855.3|15851.3|15851.8|15847.8|15855.3|15851.3|15845.8|15841.8|43
1652387700000|2022-05-12 20:35:00|15847.8|15843.8|15836.3|15832.3|15847.8|15843.8|15835.8|15831.8|13
1652388000000|2022-05-12 20:40:00|15837.8|15833.8|15842.8|15838.8|15843.3|15839.3|15836.8|15832.8|88
1652388300000|2022-05-12 20:45:00|15845.8|15841.8|15840.8|15836.8|15849.8|15845.8|15838.3|15834.3|166
1652388600000|2022-05-12 20:50:00|15838.8|15834.8|15836.8|15832.8|15847.8|15843.8|15828.3|15824.3|198
1652388900000|2022-05-12 20:55:00|15831.3|15827.3|15830.3|15826.3|15842.8|15838.8|15820.8|15816.8|126
1652389800000|2022-05-12 21:10:00|15837.2|15819.2|15837.2|15819.2|15837.2|15819.2|15837.2|15819.2|15277698
1652390100000|2022-05-12 21:15:00|15837.3|15819.3|15836.9|15818.9|15837.6|15819.6|15836.6|15818.6|0
1652390400000|2022-05-12 21:20:00|15836.8|15818.8|15841.2|15823.2|15841.2|15823.2|15836.8|15818.8|0
1652390700000|2022-05-12 21:25:00|15840.6|15822.6|15842.6|15824.6|15842.6|15824.6|15840.3|15822.3|0
1652391000000|2022-05-12 21:30:00|15842.5|15824.5|15842.2|15824.2|15843.9|15825.9|15842.2|15824.2|0
1652391300000|2022-05-12 21:35:00|15842.5|15824.5|15843.1|15825.1|15843.1|15825.1|15842.2|15824.2|0
1652391600000|2022-05-12 21:40:00|15842|15824|15842.2|15824.2|15844.3|15826.3|15841.3|15823.3|0
1652391900000|2022-05-12 21:45:00|15842.7|15824.7|15843.5|15825.5|15845.1|15827.1|15842.7|15824.7|0
1652392200000|2022-05-12 21:50:00|15843.7|15825.7|15843.3|15825.3|15844.8|15826.8|15843.2|15825.2|0
1652392500000|2022-05-12 21:55:00|15843.7|15825.7|15844.9|15826.9|15845.1|15827.1|15843.7|15825.7|0
1652392800000|2022-05-12 22:00:00|15848.6|15830.6|15851.5|15833.5|15860.1|15842.1|15848.6|15830.6|0
1652393100000|2022-05-12 22:05:00|15852.1|15834.1|15859.4|15841.4|15864.4|15846.4|15847.2|15829.2|0
1652393400000|2022-05-12 22:10:00|15860.4|15842.4|15867.3|15849.3|15870.2|15852.2|15857.9|15839.9|0
1652393700000|2022-05-12 22:15:00|15866.7|15848.7|15866.2|15848.2|15868.7|15850.7|15857.6|15839.6|0
1652394000000|2022-05-12 22:20:00|15866.5|15848.5|15857.9|15839.9|15870.9|15852.9|15857.9|15839.9|0
1652394300000|2022-05-12 22:25:00|15858.3|15840.3|15872.3|15854.3|15873|15855|15858.3|15840.3|0
1652394600000|2022-05-12 22:30:00|15872|15854|15859|15841|15872.3|15854.3|15859|15841|0
1652394900000|2022-05-12 22:35:00|15859.3|15841.3|15861.2|15843.2|15861.5|15843.5|15858.7|15840.7|0
1652395200000|2022-05-12 22:40:00|15861.5|15843.5|15865.8|15847.8|15865.8|15847.8|15861.2|15843.2|0
1652395500000|2022-05-12 22:45:00|15865.5|15847.5|15864|15846|15868|15850|15862.3|15844.3|0
1652395800000|2022-05-12 22:50:00|15864.4|15846.4|15865.1|15847.1|15868.7|15850.7|15862.6|15844.6|0
1652396100000|2022-05-12 22:55:00|15865.4|15847.4|15866.6|15848.6|15867.3|15849.3|15863|15845|0
1652396400000|2022-05-12 23:00:00|15867.2|15849.2|15880.2|15862.2|15882.4|15864.4|15865.5|15847.5|0
1652396700000|2022-05-12 23:05:00|15881.2|15863.2|15880.9|15862.9|15891.7|15873.7|15879.5|15861.5|0
1652397000000|2022-05-12 23:10:00|15880.6|15862.6|15886.3|15868.3|15889.9|15871.9|15879.5|15861.5|0
1652397300000|2022-05-12 23:15:00|15886|15868|15884.5|15866.5|15886.7|15868.7|15879.5|15861.5|0
1652397600000|2022-05-12 23:20:00|15885.8|15867.8|15897.4|15879.4|15898.2|15880.2|15885.8|15867.8|0
1652397900000|2022-05-12 23:25:00|15898.1|15880.1|15897.4|15879.4|15904.6|15886.6|15893.9|15875.9|0
1652398200000|2022-05-12 23:30:00|15898.1|15880.1|15903.2|15885.2|15906.8|15888.8|15896|15878|0
1652398500000|2022-05-12 23:35:00|15903.8|15885.8|15912.4|15894.4|15913.1|15895.1|15900.3|15882.3|0
1652398800000|2022-05-12 23:40:00|15912.7|15894.7|15915.6|15897.6|15919.6|15901.6|15912.4|15894.4|0
1652399100000|2022-05-12 23:45:00|15915.3|15897.3|15925.6|15907.6|15929.9|15911.9|15915.2|15897.2|0
1652399400000|2022-05-12 23:50:00|15925.9|15907.9|15925.9|15907.9|15927.8|15909.8|15922.7|15904.7|0
1652399700000|2022-05-12 23:55:00|15926.3|15908.3|15924.1|15906.1|15927.8|15909.8|15923.4|15905.4|0
1652400000000|2022-05-13 00:00:00|15923.5|15905.5|15927|15909|15928.5|15910.5|15912|15894|0
1652400300000|2022-05-13 00:05:00|15926.4|15908.4|15920.9|15902.9|15928.1|15910.1|15919.4|15901.4|0
1652400600000|2022-05-13 00:10:00|15920.3|15902.3|15927|15909|15930.6|15912.6|15912.3|15894.3|0
1652400900000|2022-05-13 00:15:00|15926.6|15908.6|15930.9|15912.9|15930.9|15912.9|15925.7|15907.7|0
1652401200000|2022-05-13 00:20:00|15930.2|15912.2|15934.7|15916.7|15935|15917|15926.8|15908.8|0
1652401500000|2022-05-13 00:25:00|15935|15917|15942.4|15924.4|15942.4|15924.4|15931.2|15913.2|0
1652401800000|2022-05-13 00:30:00|15942.8|15924.8|15949.5|15931.5|15952.7|15934.7|15941.8|15923.8|0
1652402100000|2022-05-13 00:35:00|15949.7|15931.7|15952.7|15934.7|15953.1|15935.1|15945|15927|0
1652402400000|2022-05-13 00:40:00|15953.1|15935.1|15951.8|15933.8|15956.3|15938.3|15949.8|15931.8|0
1652402700000|2022-05-13 00:45:00|15952.1|15934.1|15949.5|15931.5|15954.7|15936.7|15948.9|15930.9|0
1652403000000|2022-05-13 00:50:00|15948.9|15930.9|15950.5|15932.5|15952.1|15934.1|15948.2|15930.2|0
1652403300000|2022-05-13 00:55:00|15950.1|15932.1|15952.1|15934.1|15954|15936|15948.2|15930.2|0
1652403600000|2022-05-13 01:00:00|15951.8|15933.8|15915.8|15911.8|15951.8|15938.3|15895.8|15891.8|509
1652403900000|2022-05-13 01:05:00|15913.3|15909.3|15922.3|15918.3|15931.8|15927.8|15913.3|15909.3|331
1652404200000|2022-05-13 01:10:00|15922.8|15918.8|15933.8|15929.8|15935.3|15931.3|15920.3|15916.3|338
1652404500000|2022-05-13 01:15:00|15933.3|15929.3|15953.8|15949.8|15953.8|15949.8|15933.3|15929.3|395
1652404800000|2022-05-13 01:20:00|15954.3|15950.3|15946.3|15942.3|15959.3|15955.3|15946.3|15942.3|383
1652405100000|2022-05-13 01:25:00|15947.3|15943.3|15945.3|15941.3|15956.3|15952.3|15943.3|15939.3|294
1652405400000|2022-05-13 01:30:00|15944.8|15940.8|15958.3|15954.3|15971.3|15967.3|15944.8|15940.8|553
1652405700000|2022-05-13 01:35:00|15956.3|15952.3|15942.8|15938.8|15960.3|15956.3|15940.8|15936.8|198
1652406000000|2022-05-13 01:40:00|15941.8|15937.8|15941.3|15937.3|15959.3|15955.3|15938.3|15934.3|232
1652406300000|2022-05-13 01:45:00|15940.3|15936.3|15963.3|15959.3|15964.3|15960.3|15940.3|15936.3|138
1652406600000|2022-05-13 01:50:00|15964.3|15960.3|15950.3|15946.3|15964.3|15960.3|15950.3|15946.3|190
1652406900000|2022-05-13 01:55:00|15951.3|15947.3|15939.3|15935.3|15955.8|15951.8|15936.8|15932.8|204
1652407200000|2022-05-13 02:00:00|15938.8|15934.8|15953.8|15949.8|15956.8|15952.8|15938.8|15934.8|376
1652407500000|2022-05-13 02:05:00|15951.8|15947.8|15962.8|15958.8|15963.8|15959.8|15947.3|15943.3|366
1652407800000|2022-05-13 02:10:00|15962.3|15958.3|15960.3|15956.3|15964.8|15960.8|15957.3|15953.3|214
1652408100000|2022-05-13 02:15:00|15957.8|15953.8|15967.8|15963.8|15975.8|15971.8|15956.8|15952.8|255
1652408400000|2022-05-13 02:20:00|15968.8|15964.8|15967.3|15963.3|15972.8|15968.8|15965.3|15961.3|197
1652408700000|2022-05-13 02:25:00|15968.3|15964.3|15967.8|15963.8|15971.8|15967.8|15965.8|15961.8|140
1652409000000|2022-05-13 02:30:00|15965.8|15961.8|15971.3|15967.3|15975.8|15971.8|15965.8|15961.8|187
1652409300000|2022-05-13 02:35:00|15970.8|15966.8|15962.8|15958.8|15976.3|15972.3|15962.8|15958.8|192
1652409600000|2022-05-13 02:40:00|15962.3|15958.3|15956.3|15952.3|15967.8|15963.8|15954.8|15950.8|268
1652409900000|2022-05-13 02:45:00|15957.3|15953.3|15947.8|15943.8|15959.8|15955.8|15940.3|15936.3|266
1652410200000|2022-05-13 02:50:00|15947.3|15943.3|15942.8|15938.8|15950.3|15946.3|15942.8|15938.8|82
1652410500000|2022-05-13 02:55:00|15941.8|15937.8|15943.8|15939.8|15949.8|15945.8|15938.8|15934.8|84
1652410800000|2022-05-13 03:00:00|15942.3|15938.3|15938.8|15934.8|15947.3|15943.3|15938.3|15934.3|177
1652411100000|2022-05-13 03:05:00|15938.3|15934.3|15953.8|15949.8|15958.3|15954.3|15936.3|15932.3|139
1652411400000|2022-05-13 03:10:00|15951.8|15947.8|15949.8|15945.8|15951.8|15947.8|15946.3|15942.3|77
1652411700000|2022-05-13 03:15:00|15950.3|15946.3|15966.8|15962.8|15970.3|15966.3|15950.3|15946.3|197
1652412000000|2022-05-13 03:20:00|15967.8|15963.8|16000.3|15996.3|16003.3|15999.3|15963.3|15959.3|512
1652412300000|2022-05-13 03:25:00|15999.3|15995.3|15986.3|15982.3|16000.8|15996.8|15986.3|15982.3|206
1652412600000|2022-05-13 03:30:00|15986.8|15982.8|15979.3|15975.3|16011.3|16007.3|15979.3|15975.3|691
1652412900000|2022-05-13 03:35:00|15978.8|15974.8|15981.3|15977.3|15987.3|15983.3|15966.8|15962.8|480
1652413200000|2022-05-13 03:40:00|15982.3|15978.3|15966.3|15962.3|15982.3|15978.3|15964.8|15960.8|472
1652413500000|2022-05-13 03:45:00|15958.8|15954.8|15903.3|15899.3|15958.8|15954.8|15900.8|15896.8|6849
1652413800000|2022-05-13 03:50:00|15905.3|15901.3|15935.8|15931.8|15946.3|15942.3|15897.3|15893.3|1868
1652414100000|2022-05-13 03:55:00|15936.8|15932.8|15985.8|15981.8|15985.8|15981.8|15936.8|15932.8|2541
1652414400000|2022-05-13 04:00:00|15985.3|15981.3|15982.8|15978.8|16000.3|15996.3|15982.8|15978.8|2369
1652414700000|2022-05-13 04:05:00|15984.3|15980.3|15920.3|15916.3|15989.3|15985.3|15918.8|15914.8|2284
1652415000000|2022-05-13 04:10:00|15920.8|15916.8|15936.3|15932.3|15946.8|15942.8|15901.8|15897.8|2103
1652415300000|2022-05-13 04:15:00|15934.3|15930.3|15912.8|15908.8|15935.8|15931.8|15900.3|15896.3|1313
1652415600000|2022-05-13 04:20:00|15914.8|15910.8|15919.3|15915.3|15932.3|15928.3|15908.3|15904.3|943
1652415900000|2022-05-13 04:25:00|15918.8|15914.8|15883.8|15879.8|15923.3|15919.3|15881.3|15877.3|1270
1652416200000|2022-05-13 04:30:00|15883.3|15879.3|15884.3|15880.3|15905.8|15901.8|15878.8|15874.8|832
1652416500000|2022-05-13 04:35:00|15883.8|15879.8|15876.3|15872.3|15900.8|15896.8|15864.8|15860.8|1138
1652416800000|2022-05-13 04:40:00|15874.3|15870.3|15859.8|15855.8|15880.3|15876.3|15854.3|15850.3|842
1652417100000|2022-05-13 04:45:00|15858.8|15854.8|15894.1|15890.1|15895.3|15891.3|15850.6|15846.6|1032
1652417400000|2022-05-13 04:50:00|15894.3|15890.3|15910.1|15906.1|15923.6|15919.6|15893.1|15889.1|835
1652417700000|2022-05-13 04:55:00|15910.3|15906.3|15911.8|15907.8|15922.3|15918.3|15907.8|15903.8|965
1652418000000|2022-05-13 05:00:00|15912.1|15908.1|15938.6|15934.6|15941.3|15937.3|15910.8|15906.8|1061
1652418300000|2022-05-13 05:05:00|15939.1|15935.1|15941.1|15937.1|15948.6|15944.6|15930.8|15926.8|1499
1652418600000|2022-05-13 05:10:00|15940.8|15936.8|15936.8|15932.8|15942.6|15938.6|15924.8|15920.8|1226
1652418900000|2022-05-13 05:15:00|15936.6|15932.6|15954.8|15950.8|15955.8|15951.8|15923.3|15919.3|855
1652419200000|2022-05-13 05:20:00|15955.3|15951.3|15962.6|15958.6|15962.6|15958.6|15947.1|15943.1|815
1652419500000|2022-05-13 05:25:00|15961.6|15957.6|15949.1|15945.1|15963.6|15959.6|15941.8|15937.8|919
1652419800000|2022-05-13 05:30:00|15948.8|15944.8|15971.3|15967.3|15980.3|15976.3|15945.8|15941.8|1079
1652420100000|2022-05-13 05:35:00|15971.6|15967.6|15974.3|15970.3|15977.8|15973.8|15965.6|15961.6|781
1652420400000|2022-05-13 05:40:00|15974.1|15970.1|15974.3|15970.3|15978.3|15974.3|15960.8|15956.8|718
1652420700000|2022-05-13 05:45:00|15974.1|15970.1|15962.6|15958.6|15980.8|15976.8|15951.6|15947.6|866
1652421000000|2022-05-13 05:50:00|15962.3|15958.3|15945.6|15941.6|15965.3|15961.3|15938.6|15934.6|752
1652421300000|2022-05-13 05:55:00|15945.3|15941.3|15952.3|15948.3|15964.1|15960.1|15940.1|15936.1|706
1652421600000|2022-05-13 06:00:00|15950.6|15946.6|15973.1|15969.1|15974.3|15970.3|15950.6|15946.6|1149
1652421900000|2022-05-13 06:05:00|15973.8|15969.8|15989.8|15985.8|15993.6|15989.6|15964.3|15960.3|1173
1652422200000|2022-05-13 06:10:00|15990.1|15986.1|15980.1|15976.1|15994.3|15990.3|15976.6|15972.6|940
1652422500000|2022-05-13 06:15:00|15979.8|15975.8|15987.1|15983.1|15988.1|15984.1|15969.6|15965.6|915
1652422800000|2022-05-13 06:20:00|15986.8|15982.8|16006.8|16002.8|16023.1|16019.1|15986.3|15982.3|1745
1652423100000|2022-05-13 06:25:00|16006.6|16002.6|16002.6|15998.6|16032.6|16028.6|16001.8|15997.8|1116
1652423400000|2022-05-13 06:30:00|16001.8|15997.8|16007.3|16003.3|16014.3|16010.3|15984.6|15980.6|943
1652423700000|2022-05-13 06:35:00|16007.1|16003.1|16001.8|15997.8|16014.8|16010.8|15986.6|15982.6|710
1652424000000|2022-05-13 06:40:00|16001.3|15997.3|15994.1|15990.1|16005.3|16001.3|15988.6|15984.6|337
1652424300000|2022-05-13 06:45:00|15994.8|15990.8|16009.3|16005.3|16010.1|16006.1|15978.6|15974.6|490
1652424600000|2022-05-13 06:50:00|16010.1|16006.1|16006.1|16002.1|16024.3|16020.3|16003.6|15999.6|509
1652424900000|2022-05-13 06:55:00|16005.8|16001.8|15987.8|15983.8|16009.8|16005.8|15984.6|15980.6|680
1652425200000|2022-05-13 07:00:00|15988.6|15984.6|15972.1|15968.1|16002.3|15998.3|15967.6|15963.6|1194
1652425500000|2022-05-13 07:05:00|15971.6|15967.6|15975.8|15971.8|15979.3|15975.3|15961.1|15957.1|971
1652425800000|2022-05-13 07:10:00|15976.3|15972.3|15997.1|15993.1|16007.8|16003.8|15976.3|15972.3|927
1652426100000|2022-05-13 07:15:00|15998.6|15994.6|15978.6|15974.6|16009.8|16005.8|15975.1|15971.1|919
1652426400000|2022-05-13 07:20:00|15978.3|15974.3|16002.3|15998.3|16006.8|16002.8|15971.3|15967.3|721
1652426700000|2022-05-13 07:25:00|16002.6|15998.6|16005.1|16001.1|16006.6|16002.6|15975.1|15971.1|853
1652427000000|2022-05-13 07:30:00|16004.6|16000.6|16005.6|16001.6|16014.6|16010.6|15996.1|15992.1|889
1652427300000|2022-05-13 07:35:00|16005.1|16001.1|16014.1|16010.1|16015.1|16011.1|16001.3|15997.3|604
1652427600000|2022-05-13 07:40:00|16013.6|16009.6|16049.6|16045.6|16050.1|16046.1|15996.6|15992.6|1784
1652427900000|2022-05-13 07:45:00|16049.1|16045.1|16033.3|16029.3|16055.3|16051.3|16031.8|16027.8|910
1652428200000|2022-05-13 07:50:00|16033.6|16029.6|16021.3|16017.3|16042.1|16038.1|16004.6|16000.6|530
1652428500000|2022-05-13 07:55:00|16023.3|16019.3|15997.8|15993.8|16030.1|16026.1|15990.8|15986.8|863
1652428800000|2022-05-13 08:00:00|15998.1|15994.1|16020.1|16016.1|16029.3|16025.3|15994.8|15990.8|868
1652429100000|2022-05-13 08:05:00|16020.3|16016.3|16030.8|16026.8|16045.3|16041.3|16020.1|16016.1|857
1652429400000|2022-05-13 08:10:00|16029.6|16025.6|16000.6|15996.6|16032.8|16028.8|15999.8|15995.8|677
1652429700000|2022-05-13 08:15:00|16000.1|15996.1|16005.1|16001.1|16013.3|16009.3|15992.8|15988.8|494
1652430000000|2022-05-13 08:20:00|16005.6|16001.6|16005.8|16001.8|16009.3|16005.3|15989.1|15985.1|643
1652430300000|2022-05-13 08:25:00|16005.6|16001.6|15982.6|15978.6|16017.1|16013.1|15980.3|15976.3|1215
1652430600000|2022-05-13 08:30:00|15982.3|15978.3|15974.3|15970.3|15995.1|15991.1|15960.6|15956.6|1144
1652430900000|2022-05-13 08:35:00|15973.8|15969.8|15920.6|15916.6|15991.1|15987.1|15912.8|15908.8|2027
1652431200000|2022-05-13 08:40:00|15918.6|15914.6|15885.3|15881.3|15922.1|15918.1|15881.3|15877.3|2108
1652431500000|2022-05-13 08:45:00|15884.8|15880.8|15825.8|15821.8|15902.1|15898.1|15825.3|15821.3|3507
1652431800000|2022-05-13 08:50:00|15825.3|15821.3|15858.8|15854.8|15862.3|15858.3|15809.3|15805.3|2380
1652432100000|2022-05-13 08:55:00|15858.6|15854.6|15813.8|15809.8|15858.6|15854.6|15808.1|15804.1|1771
1652432400000|2022-05-13 09:00:00|15814.3|15810.3|15806.8|15802.8|15847.1|15843.1|15788.8|15784.8|2430
1652432700000|2022-05-13 09:05:00|15806.1|15802.1|15827.3|15823.3|15837.8|15833.8|15789.6|15785.6|1428
1652433000000|2022-05-13 09:10:00|15826.8|15822.8|15799.3|15795.3|15849.6|15845.6|15795.1|15791.1|1273
1652433300000|2022-05-13 09:15:00|15799.6|15795.6|15822.3|15818.3|15832.1|15828.1|15790.3|15786.3|1439
1652433600000|2022-05-13 09:20:00|15822.6|15818.6|15796.3|15792.3|15827.8|15823.8|15796.1|15792.1|1385
1652433900000|2022-05-13 09:25:00|15795.8|15791.8|15810.1|15806.1|15814.6|15810.6|15778.1|15774.1|1443
1652434200000|2022-05-13 09:30:00|15812.3|15808.3|15768.1|15764.1|15829.3|15825.3|15749.8|15745.8|2768
1652434500000|2022-05-13 09:35:00|15766.1|15762.1|15749.3|15745.3|15773.6|15769.6|15742.8|15738.8|3816
1652434800000|2022-05-13 09:40:00|15750.8|15746.8|15732.1|15728.1|15758.1|15754.1|15710.6|15706.6|3637
1652435100000|2022-05-13 09:45:00|15732.3|15728.3|15755.1|15751.1|15760.1|15756.1|15726.1|15722.1|3659
1652435400000|2022-05-13 09:50:00|15756.1|15752.1|15748.3|15744.3|15766.8|15762.8|15743.1|15739.1|3129
1652435700000|2022-05-13 09:55:00|15747.6|15743.6|15749.3|15745.3|15753.6|15749.6|15737.3|15733.3|3417
1652436000000|2022-05-13 10:00:00|15749.8|15745.8|15752.8|15748.8|15760.6|15756.6|15737.8|15733.8|534
1652436300000|2022-05-13 10:05:00|15752.6|15748.6|15741.6|15737.6|15752.8|15748.8|15738.8|15734.8|370
1652436600000|2022-05-13 10:10:00|15747.3|15729.3|15764.7|15746.7|15765.4|15747.4|15743.9|15725.9|15924806
1652436900000|2022-05-13 10:15:00|15764.4|15746.4|15756.8|15738.8|15766|15748|15755.9|15737.9|0
1652437200000|2022-05-13 10:20:00|15757.1|15739.1|15760.9|15742.9|15761.3|15743.3|15754.6|15736.6|0
1652437500000|2022-05-13 10:25:00|15760.6|15742.6|15760.3|15742.3|15763.2|15745.2|15758.7|15740.7|0
1652437800000|2022-05-13 10:30:00|15759.7|15741.7|15765.1|15747.1|15767.3|15749.3|15756.2|15738.2|0
1652438100000|2022-05-13 10:35:00|15765.7|15747.7|15775.8|15757.8|15776.1|15758.1|15765.7|15747.7|0
1652438400000|2022-05-13 10:40:00|15775.5|15757.5|15749.8|15745.8|15776.1|15758.1|15747.3|15743.3|97
1652438700000|2022-05-13 10:45:00|15748.6|15744.6|15749.3|15745.3|15755.6|15751.6|15748.3|15744.3|74
1652439000000|2022-05-13 10:50:00|15750.3|15746.3|15743.1|15739.1|15750.8|15746.8|15739.3|15735.3|142
1652439300000|2022-05-13 10:55:00|15742.6|15738.6|15741.1|15737.1|15749.1|15745.1|15738.1|15734.1|144
1652439600000|2022-05-13 11:00:00|15741.6|15737.6|15749.8|15745.8|15751.1|15747.1|15740.3|15736.3|77
1652439900000|2022-05-13 11:05:00|15750.8|15746.8|15753.6|15749.6|15753.6|15749.6|15745.1|15741.1|23
1652440200000|2022-05-13 11:10:00|15753.3|15749.3|15744.8|15740.8|15754.3|15750.3|15743.8|15739.8|26
1652440500000|2022-05-13 11:15:00|15745.3|15741.3|15749.8|15745.8|15751.3|15747.3|15745.3|15741.3|112
1652440800000|2022-05-13 11:20:00|15750.8|15746.8|15748.8|15744.8|15755.3|15751.3|15748.8|15744.8|64
1652441100000|2022-05-13 11:25:00|15747.8|15743.8|15748.8|15744.8|15750.8|15746.8|15744.8|15740.8|35
1652441400000|2022-05-13 11:30:00|15748.3|15744.3|15749.8|15745.8|15750.8|15746.8|15744.3|15740.3|77
1652441700000|2022-05-13 11:35:00|15750.8|15746.8|15753.3|15749.3|15754.8|15750.8|15749.3|15745.3|187
1652442000000|2022-05-13 11:40:00|15754.3|15750.3|15756.3|15752.3|15759.3|15755.3|15753.3|15749.3|75
1652442300000|2022-05-13 11:45:00|15757.3|15753.3|15758.8|15754.8|15762.3|15758.3|15755.3|15751.3|171
1652442600000|2022-05-13 11:50:00|15757.3|15753.3|15757.8|15753.8|15758.8|15754.8|15754.8|15750.8|81
1652442900000|2022-05-13 11:55:00|15759.8|15755.8|15767.8|15763.8|15779.8|15775.8|15759.3|15755.3|311
1652443200000|2022-05-13 12:00:00|15769.8|15765.8|15765.8|15761.8|15773.3|15769.3|15765.8|15761.8|42
1652443500000|2022-05-13 12:05:00|15764.3|15760.3|15768.3|15764.3|15769.8|15765.8|15761.8|15757.8|34
1652443800000|2022-05-13 12:10:00|15767.3|15763.3|15764.8|15760.8|15769.3|15765.3|15763.8|15759.8|129
1652444100000|2022-05-13 12:15:00|15768.3|15764.3|15768.8|15764.8|15775.3|15771.3|15767.3|15763.3|239
1652444400000|2022-05-13 12:20:00|15766.3|15762.3|15760.8|15756.8|15770.8|15766.8|15757.8|15753.8|136
1652444700000|2022-05-13 12:25:00|15759.8|15755.8|15759.8|15755.8|15761.3|15757.3|15756.3|15752.3|68
1652445000000|2022-05-13 12:30:00|15760.3|15756.3|15759.3|15755.3|15764.8|15760.8|15755.3|15751.3|60
1652445300000|2022-05-13 12:35:00|15759.8|15755.8|15771.8|15767.8|15773.8|15769.8|15757.8|15753.8|189
1652445600000|2022-05-13 12:40:00|15771.3|15767.3|15761.8|15757.8|15772.3|15768.3|15761.8|15757.8|61
1652445900000|2022-05-13 12:45:00|15763.8|15759.8|15764.8|15760.8|15770.3|15766.3|15760.3|15756.3|152
1652446200000|2022-05-13 12:50:00|15763.8|15759.8|15758.3|15754.3|15768.8|15764.8|15758.3|15754.3|25
1652446500000|2022-05-13 12:55:00|15759.8|15755.8|15753.8|15749.8|15762.3|15758.3|15753.8|15749.8|144
1652446800000|2022-05-13 13:00:00|15755.3|15751.3|15740.8|15736.8|15755.3|15751.3|15739.3|15735.3|129
1652447100000|2022-05-13 13:05:00|15742.8|15738.8|15738.8|15734.8|15748.3|15744.3|15737.3|15733.3|66
1652447400000|2022-05-13 13:10:00|15737.8|15733.8|15729.8|15725.8|15738.3|15734.3|15725.8|15721.8|134
1652447700000|2022-05-13 13:15:00|15729.3|15725.3|15727.3|15723.3|15734.3|15730.3|15725.8|15721.8|49
1652448000000|2022-05-13 13:20:00|15726.8|15722.8|15734.3|15730.3|15738.3|15734.3|15726.3|15722.3|129
1652448300000|2022-05-13 13:25:00|15730.3|15726.3|15723.3|15719.3|15738.3|15734.3|15722.3|15718.3|128
1652448600000|2022-05-13 13:30:00|15722.3|15718.3|15742.3|15738.3|15761.8|15757.8|15722.3|15718.3|556
1652448900000|2022-05-13 13:35:00|15742.8|15738.8|15761.8|15757.8|15777.8|15773.8|15732.3|15728.3|653
1652449200000|2022-05-13 13:40:00|15760.8|15756.8|15771.3|15767.3|15775.3|15771.3|15749.3|15745.3|394
1652449500000|2022-05-13 13:45:00|15770.8|15766.8|15768.3|15764.3|15775.8|15771.8|15753.8|15749.8|217
1652449800000|2022-05-13 13:50:00|15769.3|15765.3|15791.3|15787.3|15792.8|15788.8|15769.3|15765.3|356
1652450100000|2022-05-13 13:55:00|15791.8|15787.8|15781.3|15777.3|15793.3|15789.3|15776.3|15772.3|202
1652450400000|2022-05-13 14:00:00|15783.3|15779.3|15815.3|15811.3|15816.8|15812.8|15781.3|15777.3|503
1652450700000|2022-05-13 14:05:00|15815.8|15811.8|15819.8|15815.8|15825.8|15821.8|15808.8|15804.8|422
1652451000000|2022-05-13 14:10:00|15819.3|15815.3|15827.3|15823.3|15836.8|15832.8|15808.8|15804.8|483
1652451300000|2022-05-13 14:15:00|15826.3|15822.3|15829.3|15825.3|15831.8|15827.8|15815.8|15811.8|427
1652451600000|2022-05-13 14:20:00|15829.8|15825.8|15856.3|15852.3|15860.3|15856.3|15827.3|15823.3|513
1652451900000|2022-05-13 14:25:00|15857.3|15853.3|15865.3|15861.3|15874.3|15870.3|15857.3|15853.3|598
1652452200000|2022-05-13 14:30:00|15863.8|15859.8|15863.8|15859.8|15866.8|15862.8|15854.3|15850.3|234
1652452500000|2022-05-13 14:35:00|15864.8|15860.8|15855.8|15851.8|15868.8|15864.8|15853.3|15849.3|251
1652452800000|2022-05-13 14:40:00|15856.8|15852.8|15835.8|15831.8|15858.8|15854.8|15835.8|15831.8|170
1652453100000|2022-05-13 14:45:00|15834.8|15830.8|15830.8|15826.8|15837.8|15833.8|15826.3|15822.3|271
1652453400000|2022-05-13 14:50:00|15829.3|15825.3|15843.8|15839.8|15843.8|15839.8|15828.3|15824.3|169
1652453700000|2022-05-13 14:55:00|15845.8|15841.8|15841.3|15837.3|15846.8|15842.8|15839.3|15835.3|135
1652454000000|2022-05-13 15:00:00|15841.8|15837.8|15829.8|15825.8|15842.3|15838.3|15827.3|15823.3|364
1652454300000|2022-05-13 15:05:00|15831.3|15827.3|15845.8|15841.8|15847.8|15843.8|15830.3|15826.3|219
1652454600000|2022-05-13 15:10:00|15846.3|15842.3|15841.8|15837.8|15848.8|15844.8|15840.8|15836.8|113
1652454900000|2022-05-13 15:15:00|15840.8|15836.8|15833.3|15829.3|15841.3|15837.3|15830.3|15826.3|199
1652455200000|2022-05-13 15:20:00|15834.8|15830.8|15838.8|15834.8|15843.3|15839.3|15832.3|15828.3|179
1652455500000|2022-05-13 15:25:00|15839.8|15835.8|15838.8|15834.8|15848.3|15844.3|15834.8|15830.8|305
1652455800000|2022-05-13 15:30:00|15843.3|15839.3|15837.8|15833.8|15851.3|15847.3|15835.8|15831.8|239
1652456100000|2022-05-13 15:35:00|15837.3|15833.3|15845.8|15841.8|15848.3|15844.3|15835.8|15831.8|181
1652456400000|2022-05-13 15:40:00|15844.3|15840.3|15841.3|15837.3|15844.3|15840.3|15831.8|15827.8|136
1652456700000|2022-05-13 15:45:00|15841.8|15837.8|15840.3|15836.3|15842.8|15838.8|15831.3|15827.3|94
1652457000000|2022-05-13 15:50:00|15837.8|15833.8|15858.3|15854.3|15858.3|15854.3|15834.3|15830.3|192
1652457300000|2022-05-13 15:55:00|15856.8|15852.8|15849.3|15845.3|15858.3|15854.3|15848.8|15844.8|240
1652457600000|2022-05-13 16:00:00|15854.8|15850.8|15864.3|15860.3|15864.8|15860.8|15848.8|15844.8|190
1652457900000|2022-05-13 16:05:00|15863.3|15859.3|15870.3|15866.3|15870.3|15866.3|15859.8|15855.8|272
1652458200000|2022-05-13 16:10:00|15869.3|15865.3|15878.8|15874.8|15883.8|15879.8|15868.8|15864.8|250
1652458500000|2022-05-13 16:15:00|15876.8|15872.8|15875.8|15871.8|15881.3|15877.3|15875.8|15871.8|188
1652458800000|2022-05-13 16:20:00|15874.8|15870.8|15868.8|15864.8|15876.3|15872.3|15863.3|15859.3|52
1652459100000|2022-05-13 16:25:00|15867.3|15863.3|15869.3|15865.3|15870.8|15866.8|15861.8|15857.8|23
1652459400000|2022-05-13 16:30:00|15872.3|15868.3|15872.8|15868.8|15876.3|15872.3|15871.3|15867.3|69
1652459700000|2022-05-13 16:35:00|15871.8|15867.8|15872.8|15868.8|15875.8|15871.8|15870.3|15866.3|42
1652460000000|2022-05-13 16:40:00|15874.3|15870.3|15870.8|15866.8|15876.8|15872.8|15869.3|15865.3|45
1652460300000|2022-05-13 16:45:00|15869.8|15865.8|15861.8|15857.8|15873.8|15869.8|15860.8|15856.8|79
1652460600000|2022-05-13 16:50:00|15859.3|15855.3|15843.3|15839.3|15859.8|15855.8|15840.8|15836.8|243
1652460900000|2022-05-13 16:55:00|15843.8|15839.8|15854.3|15850.3|15858.3|15854.3|15843.8|15839.8|96
1652461200000|2022-05-13 17:00:00|15857.3|15853.3|15854.8|15850.8|15863.3|15859.3|15850.8|15846.8|196
1652461500000|2022-05-13 17:05:00|15853.8|15849.8|15846.8|15842.8|15853.8|15849.8|15838.8|15834.8|154
1652461800000|2022-05-13 17:10:00|15847.3|15843.3|15845.3|15841.3|15850.3|15846.3|15839.3|15835.3|78
1652462100000|2022-05-13 17:15:00|15844.3|15840.3|15829.8|15825.8|15844.3|15840.3|15829.8|15825.8|169
1652462400000|2022-05-13 17:20:00|15830.8|15826.8|15830.3|15826.3|15832.3|15828.3|15820.8|15816.8|283
1652462700000|2022-05-13 17:25:00|15833.3|15829.3|15828.8|15824.8|15836.8|15832.8|15823.3|15819.3|88
1652463000000|2022-05-13 17:30:00|15829.8|15825.8|15838.8|15834.8|15838.8|15834.8|15824.8|15820.8|25
1652463300000|2022-05-13 17:35:00|15834.8|15830.8|15822.3|15818.3|15835.8|15831.8|15821.8|15817.8|68
1652463600000|2022-05-13 17:40:00|15822.8|15818.8|15813.3|15809.3|15822.8|15818.8|15808.3|15804.3|102
1652463900000|2022-05-13 17:45:00|15813.8|15809.8|15814.8|15810.8|15816.3|15812.3|15806.8|15802.8|43
1652464200000|2022-05-13 17:50:00|15815.3|15811.3|15807.3|15803.3|15815.3|15811.3|15807.3|15803.3|86
1652464500000|2022-05-13 17:55:00|15806.8|15802.8|15796.3|15792.3|15806.8|15802.8|15790.8|15786.8|334
1652464800000|2022-05-13 18:00:00|15796.8|15792.8|15773.8|15769.8|15796.8|15792.8|15767.8|15763.8|365
1652465100000|2022-05-13 18:05:00|15771.3|15767.3|15780.3|15776.3|15780.8|15776.8|15765.8|15761.8|141
1652465400000|2022-05-13 18:10:00|15783.3|15779.3|15776.3|15772.3|15785.8|15781.8|15775.8|15771.8|160
1652465700000|2022-05-13 18:15:00|15778.3|15774.3|15789.8|15785.8|15789.8|15785.8|15774.8|15770.8|70
1652466000000|2022-05-13 18:20:00|15790.8|15786.8|15786.3|15782.3|15790.8|15786.8|15780.3|15776.3|197
1652466300000|2022-05-13 18:25:00|15784.3|15780.3|15785.8|15781.8|15786.8|15782.8|15776.8|15772.8|61
1652466600000|2022-05-13 18:30:00|15787.3|15783.3|15805.8|15801.8|15811.3|15807.3|15787.3|15783.3|122
1652466900000|2022-05-13 18:35:00|15803.8|15799.8|15799.8|15795.8|15803.8|15799.8|15789.3|15785.3|73
1652467200000|2022-05-13 18:40:00|15800.8|15796.8|15806.8|15802.8|15811.3|15807.3|15795.8|15791.8|50
1652467500000|2022-05-13 18:45:00|15800.8|15796.8|15801.8|15797.8|15805.8|15801.8|15797.3|15793.3|19
1652467800000|2022-05-13 18:50:00|15805.8|15801.8|15821.8|15817.8|15823.3|15819.3|15805.8|15801.8|43
1652468100000|2022-05-13 18:55:00|15823.3|15819.3|15825.8|15821.8|15828.8|15824.8|15820.3|15816.3|41
1652468400000|2022-05-13 19:00:00|15826.8|15822.8|15825.8|15821.8|15833.3|15829.3|15824.8|15820.8|31
1652468700000|2022-05-13 19:05:00|15824.3|15820.3|15840.3|15836.3|15841.3|15837.3|15824.3|15820.3|70
1652469000000|2022-05-13 19:10:00|15838.3|15834.3|15844.8|15840.8|15845.8|15841.8|15835.8|15831.8|401
1652469300000|2022-05-13 19:15:00|15843.3|15839.3|15847.8|15843.8|15850.3|15846.3|15838.3|15834.3|103
1652469600000|2022-05-13 19:20:00|15843.8|15839.8|15847.3|15843.3|15848.3|15844.3|15839.3|15835.3|41
1652469900000|2022-05-13 19:25:00|15846.3|15842.3|15853.3|15849.3|15853.8|15849.8|15843.3|15839.3|26
1652470200000|2022-05-13 19:30:00|15852.3|15848.3|15832.3|15828.3|15866.3|15862.3|15832.3|15828.3|403
1652470500000|2022-05-13 19:35:00|15836.3|15832.3|15840.8|15836.8|15851.8|15847.8|15826.8|15822.8|35
1652470800000|2022-05-13 19:40:00|15845.8|15841.8|15850.8|15846.8|15855.8|15851.8|15841.8|15837.8|24
1652471100000|2022-05-13 19:45:00|15854.8|15850.8|15853.3|15849.3|15859.8|15855.8|15840.8|15836.8|70
1652471400000|2022-05-13 19:50:00|15855.8|15851.8|15851.8|15847.8|15855.8|15851.8|15830.8|15826.8|131
1652471700000|2022-05-13 19:55:00|15851.3|15847.3|15865.8|15861.8|15865.8|15861.8|15841.3|15837.3|98
1652472000000|2022-05-13 20:00:00|15864.8|15860.8|15843.3|15839.3|15864.8|15860.8|15843.3|15839.3|81
1652472300000|2022-05-13 20:05:00|15840.8|15836.8|15835.8|15831.8|15840.8|15836.8|15835.8|15831.8|21
1652472600000|2022-05-13 20:10:00|15838.8|15834.8|15839.3|15835.3|15840.8|15836.8|15837.8|15833.8|21
1652472900000|2022-05-13 20:15:00|15843.8|15839.8|15845.8|15841.8|15850.3|15846.3|15843.3|15839.3|52
1652473200000|2022-05-13 20:20:00|15844.8|15840.8|15850.8|15846.8|15850.8|15846.8|15842.3|15838.3|4
1652473500000|2022-05-13 20:25:00|15852.3|15848.3|15847.8|15843.8|15854.8|15850.8|15847.8|15843.8|6
1652473800000|2022-05-13 20:30:00|15846.3|15842.3|15848.8|15844.8|15848.8|15844.8|15844.3|15840.3|36
1652474100000|2022-05-13 20:35:00|15850.8|15846.8|15851.8|15847.8|15853.3|15849.3|15850.8|15846.8|7
1652474400000|2022-05-13 20:40:00|15852.8|15848.8|15851.3|15847.3|15853.3|15849.3|15847.8|15843.8|15
1652474700000|2022-05-13 20:45:00|15849.8|15845.8|15855.8|15851.8|15861.8|15857.8|15840.8|15836.8|93
1652475000000|2022-05-13 20:50:00|15856.3|15852.3|15849.3|15845.3|15858.8|15854.8|15848.3|15844.3|90
1652475300000|2022-05-13 20:55:00|15852.3|15848.3|15863.3|15859.3|15863.3|15859.3|15845.8|15841.8|18
1652652000000|2022-05-15 22:00:00|15897.7|15879.7|15936.3|15918.3|15936.3|15918.3|15897|15879|0
1652652300000|2022-05-15 22:05:00|15936|15918|15939.5|15921.5|15946.2|15928.2|15930.3|15912.3|0
1652652600000|2022-05-15 22:10:00|15940.1|15922.1|15951.4|15933.4|15954.6|15936.6|15939.2|15921.2|0
1652652900000|2022-05-15 22:15:00|15951.1|15933.1|15944.8|15926.8|15953.2|15935.2|15943.7|15925.7|0
1652653200000|2022-05-15 22:20:00|15945.1|15927.1|15947.9|15929.9|15949|15931|15939.2|15921.2|0
1652653500000|2022-05-15 22:25:00|15947.6|15929.6|15945.1|15927.1|15948.3|15930.3|15942|15924|0
1652653800000|2022-05-15 22:30:00|15945.4|15927.4|15939.2|15921.2|15945.5|15927.5|15935.6|15917.6|0
1652654100000|2022-05-15 22:35:00|15938.8|15920.8|15939.8|15921.8|15941.3|15923.3|15937|15919|0
1652654400000|2022-05-15 22:40:00|15940.1|15922.1|15942.6|15924.6|15944.1|15926.1|15934.2|15916.2|0
1652654700000|2022-05-15 22:45:00|15942.3|15924.3|15943.3|15925.3|15950.4|15932.4|15937.7|15919.7|0
1652655000000|2022-05-15 22:50:00|15943|15925|15945.8|15927.8|15949.3|15931.3|15940.5|15922.5|0
1652655300000|2022-05-15 22:55:00|15946.1|15928.1|15941.6|15923.6|15946.1|15928.1|15937|15919|0
1652655600000|2022-05-15 23:00:00|15941.9|15923.9|15937.4|15919.4|15943|15925|15935.9|15917.9|0
1652655900000|2022-05-15 23:05:00|15937.7|15919.7|15928.2|15910.2|15939.8|15921.8|15926.1|15908.1|0
1652656200000|2022-05-15 23:10:00|15928.8|15910.8|15931.7|15913.7|15934.5|15916.5|15927.5|15909.5|0
1652656500000|2022-05-15 23:15:00|15932.4|15914.4|15933.9|15915.9|15938|15920|15927.5|15909.5|0
1652656800000|2022-05-15 23:20:00|15933.5|15915.5|15936.7|15918.7|15937.4|15919.4|15930.3|15912.3|0
1652657100000|2022-05-15 23:25:00|15936.3|15918.3|15931|15913|15941.6|15923.6|15930|15912|0
1652657400000|2022-05-15 23:30:00|15932.3|15914.3|15945.1|15927.1|15947.9|15929.9|15931|15913|0
1652657700000|2022-05-15 23:35:00|15945.7|15927.7|15941.6|15923.6|15947.2|15929.2|15940.8|15922.8|0
1652658000000|2022-05-15 23:40:00|15942.2|15924.2|15943|15925|15945.1|15927.1|15938|15920|0
1652658300000|2022-05-15 23:45:00|15943.3|15925.3|15947.9|15929.9|15952.1|15934.1|15943.3|15925.3|0
1652658600000|2022-05-15 23:50:00|15948.5|15930.5|15958.4|15940.4|15961.2|15943.2|15947.2|15929.2|0
1652658900000|2022-05-15 23:55:00|15957.8|15939.8|15944.4|15926.4|15959.1|15941.1|15943|15925|0
1652659200000|2022-05-16 00:00:00|15943.7|15925.7|15930.7|15912.7|15945.8|15927.8|15925.8|15907.8|0
1652659500000|2022-05-16 00:05:00|15930.4|15912.4|15924|15906|15933.9|15915.9|15919.1|15901.1|0
1652659800000|2022-05-16 00:10:00|15924.6|15906.6|15926.8|15908.8|15935.6|15917.6|15922.6|15904.6|0
1652660100000|2022-05-16 00:15:00|15926.2|15908.2|15919.8|15901.8|15926.2|15908.2|15916.3|15898.3|0
1652660400000|2022-05-16 00:20:00|15919.5|15901.5|15922|15904|15923.5|15905.5|15913.3|15895.3|0
1652660700000|2022-05-16 00:25:00|15922.6|15904.6|15924.2|15906.2|15925.4|15907.4|15919.1|15901.1|0
1652661000000|2022-05-16 00:30:00|15923.8|15905.8|15919.3|15901.3|15923.9|15905.9|15913.8|15895.8|0
1652661300000|2022-05-16 00:35:00|15919|15901|15915.4|15897.4|15922.4|15904.4|15913.5|15895.5|0
1652661600000|2022-05-16 00:40:00|15915.5|15897.5|15917.6|15899.6|15917.9|15899.9|15913.5|15895.5|0
1652661900000|2022-05-16 00:45:00|15918.2|15900.2|15917.4|15899.4|15920.7|15902.7|15914.9|15896.9|0
1652662200000|2022-05-16 00:50:00|15917.6|15899.6|15924.2|15906.2|15927.6|15909.6|15916|15898|0
1652662500000|2022-05-16 00:55:00|15924.8|15906.8|15928.6|15910.6|15932.4|15914.4|15924.8|15906.8|0
1652662800000|2022-05-16 01:00:00|15929.2|15911.2|15905.3|15901.3|15929.2|15911.2|15886.3|15882.3|243
1652663100000|2022-05-16 01:05:00|15902.8|15898.8|15896.8|15892.8|15906.8|15902.8|15896.8|15892.8|271
1652663400000|2022-05-16 01:10:00|15898.3|15894.3|15889.8|15885.8|15899.3|15895.3|15889.3|15885.3|246
1652663700000|2022-05-16 01:15:00|15890.8|15886.8|15884.3|15880.3|15891.3|15887.3|15881.8|15877.8|153
1652664000000|2022-05-16 01:20:00|15884.8|15880.8|15869.3|15865.3|15884.8|15880.8|15859.3|15855.3|400
1652664300000|2022-05-16 01:25:00|15869.8|15865.8|15860.8|15856.8|15878.3|15874.3|15859.8|15855.8|189
1652664600000|2022-05-16 01:30:00|15862.3|15858.3|15857.8|15853.8|15864.3|15860.3|15852.8|15848.8|87
1652664900000|2022-05-16 01:35:00|15858.3|15854.3|15836.8|15832.8|15860.8|15856.8|15830.3|15826.3|133
1652665200000|2022-05-16 01:40:00|15838.8|15834.8|15834.3|15830.3|15839.8|15835.8|15833.3|15829.3|195
1652665500000|2022-05-16 01:45:00|15835.8|15831.8|15826.8|15822.8|15839.8|15835.8|15824.3|15820.3|114
1652665800000|2022-05-16 01:50:00|15827.8|15823.8|15824.8|15820.8|15831.3|15827.3|15823.3|15819.3|92
1652666100000|2022-05-16 01:55:00|15825.3|15821.3|15820.3|15816.3|15825.3|15821.3|15808.3|15804.3|181
1652666400000|2022-05-16 02:00:00|15821.3|15817.3|15793.8|15789.8|15823.8|15819.8|15789.3|15785.3|323
1652666700000|2022-05-16 02:05:00|15791.3|15787.3|15779.3|15775.3|15797.3|15793.3|15773.3|15769.3|299
1652667000000|2022-05-16 02:10:00|15780.8|15776.8|15785.8|15781.8|15794.3|15790.3|15776.3|15772.3|189
1652667300000|2022-05-16 02:15:00|15786.8|15782.8|15779.8|15775.8|15788.3|15784.3|15774.3|15770.3|168
1652667600000|2022-05-16 02:20:00|15778.8|15774.8|15760.3|15756.3|15779.3|15775.3|15749.8|15745.8|617
1652667900000|2022-05-16 02:25:00|15764.8|15760.8|15783.8|15779.8|15793.8|15789.8|15757.3|15753.3|318
1652668200000|2022-05-16 02:30:00|15785.8|15781.8|15791.3|15787.3|15791.3|15787.3|15779.3|15775.3|256
1652668500000|2022-05-16 02:35:00|15790.8|15786.8|15787.8|15783.8|15792.3|15788.3|15777.8|15773.8|209
1652668800000|2022-05-16 02:40:00|15784.8|15780.8|15790.8|15786.8|15794.3|15790.3|15781.8|15777.8|82
1652669100000|2022-05-16 02:45:00|15792.3|15788.3|15789.3|15785.3|15794.3|15790.3|15787.3|15783.3|63
1652669400000|2022-05-16 02:50:00|15791.3|15787.3|15797.3|15793.3|15797.3|15793.3|15787.3|15783.3|83
1652669700000|2022-05-16 02:55:00|15795.8|15791.8|15798.3|15794.3|15801.3|15797.3|15792.8|15788.8|115
1652670000000|2022-05-16 03:00:00|15800.3|15796.3|15799.3|15795.3|15801.3|15797.3|15797.8|15793.8|102
1652670300000|2022-05-16 03:05:00|15799.8|15795.8|15794.3|15790.3|15799.8|15795.8|15793.3|15789.3|23
1652670600000|2022-05-16 03:10:00|15792.8|15788.8|15795.3|15791.3|15801.3|15797.3|15792.8|15788.8|62
1652670900000|2022-05-16 03:15:00|15794.8|15790.8|15775.8|15771.8|15795.3|15791.3|15772.3|15768.3|270
1652671200000|2022-05-16 03:20:00|15775.3|15771.3|15770.3|15766.3|15775.3|15771.3|15753.8|15749.8|261
1652671500000|2022-05-16 03:25:00|15768.3|15764.3|15769.8|15765.8|15773.3|15769.3|15763.8|15759.8|150
1652671800000|2022-05-16 03:30:00|15770.3|15766.3|15774.8|15770.8|15782.3|15778.3|15770.3|15766.3|235
1652672100000|2022-05-16 03:35:00|15774.3|15770.3|15797.3|15793.3|15799.3|15795.3|15774.3|15770.3|421
1652672400000|2022-05-16 03:40:00|15796.3|15792.3|15796.3|15792.3|15801.3|15797.3|15791.3|15787.3|332
1652672700000|2022-05-16 03:45:00|15795.8|15791.8|15758.3|15754.3|15800.8|15796.8|15723.3|15719.3|3652
1652673000000|2022-05-16 03:50:00|15758.8|15754.8|15841.3|15837.3|15845.8|15841.8|15757.8|15753.8|2517
1652673300000|2022-05-16 03:55:00|15842.3|15838.3|15861.8|15857.8|15873.8|15869.8|15837.3|15833.3|2244
1652673600000|2022-05-16 04:00:00|15863.8|15859.8|15884.8|15880.8|15885.8|15881.8|15862.8|15858.8|1940
1652673900000|2022-05-16 04:05:00|15886.3|15882.3|15909.3|15905.3|15913.3|15909.3|15885.8|15881.8|1969
1652674200000|2022-05-16 04:10:00|15910.8|15906.8|15899.3|15895.3|15918.3|15914.3|15894.8|15890.8|1565
1652674500000|2022-05-16 04:15:00|15899.8|15895.8|15937.8|15933.8|15940.8|15936.8|15890.3|15886.3|1826
1652674800000|2022-05-16 04:20:00|15941.3|15937.3|15939.3|15935.3|15944.8|15940.8|15921.8|15917.8|1181
1652675100000|2022-05-16 04:25:00|15938.8|15934.8|15914.3|15910.3|15948.3|15944.3|15911.8|15907.8|1363
1652675400000|2022-05-16 04:30:00|15914.8|15910.8|15902.8|15898.8|15924.3|15920.3|15897.8|15893.8|923
1652675700000|2022-05-16 04:35:00|15903.3|15899.3|15920.3|15916.3|15931.3|15927.3|15903.3|15899.3|660
1652676000000|2022-05-16 04:40:00|15922.3|15918.3|15912.3|15908.3|15934.8|15930.8|15908.8|15904.8|458
1652676300000|2022-05-16 04:45:00|15911.8|15907.8|15899.3|15895.3|15919.1|15915.1|15891.6|15887.6|976
1652676600000|2022-05-16 04:50:00|15899.8|15895.8|15893.6|15889.6|15912.1|15908.1|15883.3|15879.3|484
1652676900000|2022-05-16 04:55:00|15893.3|15889.3|15896.6|15892.6|15908.8|15904.8|15892.3|15888.3|341
1652677200000|2022-05-16 05:00:00|15897.1|15893.1|15898.8|15894.8|15907.8|15903.8|15891.3|15887.3|536
1652677500000|2022-05-16 05:05:00|15899.3|15895.3|15912.8|15908.8|15914.8|15910.8|15889.6|15885.6|498
1652677800000|2022-05-16 05:10:00|15913.1|15909.1|15907.3|15903.3|15933.6|15929.6|15901.1|15897.1|856
1652678100000|2022-05-16 05:15:00|15907.6|15903.6|15901.8|15897.8|15914.8|15910.8|15895.1|15891.1|235
1652678400000|2022-05-16 05:20:00|15901.6|15897.6|15876.8|15872.8|15908.8|15904.8|15876.8|15872.8|576
1652678700000|2022-05-16 05:25:00|15875.6|15871.6|15878.6|15874.6|15884.8|15880.8|15854.6|15850.6|1028
1652679000000|2022-05-16 05:30:00|15878.3|15874.3|15889.6|15885.6|15894.6|15890.6|15874.8|15870.8|562
1652679300000|2022-05-16 05:35:00|15889.8|15885.8|15904.3|15900.3|15912.3|15908.3|15889.8|15885.8|411
1652679600000|2022-05-16 05:40:00|15904.8|15900.8|15902.8|15898.8|15912.1|15908.1|15894.3|15890.3|411
1652679900000|2022-05-16 05:45:00|15902.6|15898.6|15896.6|15892.6|15907.8|15903.8|15895.1|15891.1|343
1652680200000|2022-05-16 05:50:00|15896.8|15892.8|15874.6|15870.6|15896.8|15892.8|15859.8|15855.8|560
1652680500000|2022-05-16 05:55:00|15874.3|15870.3|15864.1|15860.1|15882.1|15878.1|15861.1|15857.1|584
1652680800000|2022-05-16 06:00:00|15864.6|15860.6|15866.1|15862.1|15878.6|15874.6|15862.6|15858.6|578
1652681100000|2022-05-16 06:05:00|15865.8|15861.8|15842.3|15838.3|15866.1|15862.1|15838.8|15834.8|490
1652681400000|2022-05-16 06:10:00|15843.6|15839.6|15825.6|15821.6|15848.1|15844.1|15808.8|15804.8|909
1652681700000|2022-05-16 06:15:00|15825.1|15821.1|15824.3|15820.3|15842.8|15838.8|15817.3|15813.3|584
1652682000000|2022-05-16 06:20:00|15825.1|15821.1|15811.6|15807.6|15838.1|15834.1|15810.8|15806.8|227
1652682300000|2022-05-16 06:25:00|15811.3|15807.3|15815.1|15811.1|15829.6|15825.6|15811.1|15807.1|306
1652682600000|2022-05-16 06:30:00|15814.3|15810.3|15788.3|15784.3|15823.3|15819.3|15785.6|15781.6|1267
1652682900000|2022-05-16 06:35:00|15788.1|15784.1|15801.1|15797.1|15812.1|15808.1|15774.6|15770.6|739
1652683200000|2022-05-16 06:40:00|15801.3|15797.3|15782.3|15778.3|15803.1|15799.1|15776.8|15772.8|272
1652683500000|2022-05-16 06:45:00|15782.1|15778.1|15809.1|15805.1|15815.3|15811.3|15776.8|15772.8|929
1652683800000|2022-05-16 06:50:00|15808.8|15804.8|15822.3|15818.3|15831.1|15827.1|15803.6|15799.6|683
1652684100000|2022-05-16 06:55:00|15822.1|15818.1|15800.8|15796.8|15827.1|15823.1|15795.8|15791.8|525
1652684400000|2022-05-16 07:00:00|15800.3|15796.3|15831.1|15827.1|15831.3|15827.3|15796.3|15792.3|565
1652684700000|2022-05-16 07:05:00|15831.3|15827.3|15795.1|15791.1|15832.6|15828.6|15789.6|15785.6|383
1652685000000|2022-05-16 07:10:00|15794.6|15790.6|15757.3|15753.3|15794.6|15790.6|15747.3|15743.3|810
1652685300000|2022-05-16 07:15:00|15756.8|15752.8|15744.3|15740.3|15759.8|15755.8|15733.6|15729.6|1653
1652685600000|2022-05-16 07:20:00|15743.8|15739.8|15768.6|15764.6|15777.1|15773.1|15735.3|15731.3|1634
1652685900000|2022-05-16 07:25:00|15770.1|15766.1|15800.3|15796.3|15807.8|15803.8|15767.6|15763.6|718
1652686200000|2022-05-16 07:30:00|15800.6|15796.6|15802.3|15798.3|15815.8|15811.8|15783.6|15779.6|1005
1652686500000|2022-05-16 07:35:00|15802.1|15798.1|15781.6|15777.6|15804.6|15800.6|15779.8|15775.8|587
1652686800000|2022-05-16 07:40:00|15781.3|15777.3|15782.1|15778.1|15795.3|15791.3|15779.1|15775.1|549
1652687100000|2022-05-16 07:45:00|15781.8|15777.8|15802.3|15798.3|15812.3|15808.3|15770.6|15766.6|563
1652687400000|2022-05-16 07:50:00|15801.3|15797.3|15799.1|15795.1|15809.8|15805.8|15796.1|15792.1|435
1652687700000|2022-05-16 07:55:00|15798.6|15794.6|15792.3|15788.3|15807.1|15803.1|15786.6|15782.6|606
1652688000000|2022-05-16 08:00:00|15792.1|15788.1|15821.6|15817.6|15830.8|15826.8|15792.1|15788.1|692
1652688300000|2022-05-16 08:05:00|15821.8|15817.8|15825.6|15821.6|15827.6|15823.6|15806.1|15802.1|373
1652688600000|2022-05-16 08:10:00|15825.8|15821.8|15846.6|15842.6|15852.6|15848.6|15825.3|15821.3|912
1652688900000|2022-05-16 08:15:00|15846.3|15842.3|15846.1|15842.1|15864.1|15860.1|15843.6|15839.6|1292
1652689200000|2022-05-16 08:20:00|15846.3|15842.3|15860.3|15856.3|15860.3|15856.3|15823.8|15819.8|618
1652689500000|2022-05-16 08:25:00|15860.6|15856.6|15843.6|15839.6|15862.8|15858.8|15804.6|15800.6|684
1652689800000|2022-05-16 08:30:00|15843.3|15839.3|15876.8|15872.8|15882.1|15878.1|15838.6|15834.6|1003
1652690100000|2022-05-16 08:35:00|15876.3|15872.3|15875.1|15871.1|15882.8|15878.8|15864.1|15860.1|803
1652690400000|2022-05-16 08:40:00|15875.3|15871.3|15846.6|15842.6|15875.6|15871.6|15840.8|15836.8|378
1652690700000|2022-05-16 08:45:00|15846.8|15842.8|15849.6|15845.6|15860.3|15856.3|15846.3|15842.3|497
1652691000000|2022-05-16 08:50:00|15849.3|15845.3|15871.1|15867.1|15874.1|15870.1|15808.6|15804.6|687
1652691300000|2022-05-16 08:55:00|15872.6|15868.6|15864.1|15860.1|15879.8|15875.8|15855.3|15851.3|479
1652691600000|2022-05-16 09:00:00|15865.1|15861.1|15847.6|15843.6|15869.8|15865.8|15840.8|15836.8|300
1652691900000|2022-05-16 09:05:00|15847.3|15843.3|15843.3|15839.3|15855.8|15851.8|15836.3|15832.3|332
1652692200000|2022-05-16 09:10:00|15843.6|15839.6|15863.3|15859.3|15865.1|15861.1|15834.3|15830.3|537
1652692500000|2022-05-16 09:15:00|15863.8|15859.8|15838.3|15834.3|15871.8|15867.8|15836.8|15832.8|566
1652692800000|2022-05-16 09:20:00|15838.6|15834.6|15838.1|15834.1|15847.1|15843.1|15822.6|15818.6|548
1652693100000|2022-05-16 09:25:00|15837.8|15833.8|15819.8|15815.8|15838.6|15834.6|15812.1|15808.1|496
1652693400000|2022-05-16 09:30:00|15819.6|15815.6|15812.8|15808.8|15830.3|15826.3|15796.3|15792.3|1101
1652693700000|2022-05-16 09:35:00|15813.1|15809.1|15782.8|15778.8|15815.3|15811.3|15782.6|15778.6|849
1652694000000|2022-05-16 09:40:00|15783.6|15779.6|15787.3|15783.3|15800.6|15796.6|15774.6|15770.6|949
1652694300000|2022-05-16 09:45:00|15787.1|15783.1|15820.3|15816.3|15824.6|15820.6|15784.1|15780.1|1005
1652694600000|2022-05-16 09:50:00|15820.8|15816.8|15822.8|15818.8|15827.1|15823.1|15813.8|15809.8|819
1652694900000|2022-05-16 09:55:00|15823.1|15819.1|15828.3|15824.3|15828.8|15824.8|15816.6|15812.6|1122
1652695200000|2022-05-16 10:00:00|15828.1|15824.1|15827.3|15823.3|15837.1|15833.1|15822.3|15818.3|433
1652695500000|2022-05-16 10:05:00|15827.1|15823.1|15825.6|15821.6|15829.6|15825.6|15819.8|15815.8|144
1652695800000|2022-05-16 10:10:00|15835.9|15817.9|15841.6|15823.6|15841.9|15823.9|15832.8|15814.8|10722080
1652696100000|2022-05-16 10:15:00|15841.9|15823.9|15840.3|15822.3|15843.8|15825.8|15838.8|15820.8|0
1652696400000|2022-05-16 10:20:00|15840|15822|15834.4|15816.4|15840.8|15822.8|15832.5|15814.5|0
1652696700000|2022-05-16 10:25:00|15836.3|15818.3|15846.6|15828.6|15850.1|15832.1|15835.3|15817.3|0
1652697000000|2022-05-16 10:30:00|15846.3|15828.3|15838.8|15820.8|15846.6|15828.6|15834.4|15816.4|0
1652697300000|2022-05-16 10:35:00|15839.1|15821.1|15848.5|15830.5|15850.4|15832.4|15836.6|15818.6|0
1652697600000|2022-05-16 10:40:00|15848.8|15830.8|15825.3|15821.3|15849.2|15831.2|15824.8|15820.8|68
1652697900000|2022-05-16 10:45:00|15825.1|15821.1|15827.6|15823.6|15829.8|15825.8|15823.1|15819.1|51
1652698200000|2022-05-16 10:50:00|15827.3|15823.3|15828.1|15824.1|15830.8|15826.8|15826.8|15822.8|65
1652698500000|2022-05-16 10:55:00|15828.6|15824.6|15832.8|15828.8|15840.8|15836.8|15828.6|15824.6|101
1652698800000|2022-05-16 11:00:00|15833.1|15829.1|15828.8|15824.8|15836.3|15832.3|15828.6|15824.6|37
1652699100000|2022-05-16 11:05:00|15829.1|15825.1|15831.6|15827.6|15838.1|15834.1|15829.1|15825.1|78
1652699400000|2022-05-16 11:10:00|15831.1|15827.1|15828.3|15824.3|15831.1|15827.1|15826.6|15822.6|51
1652699700000|2022-05-16 11:15:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15825.3|15821.3|18
1652700000000|2022-05-16 11:20:00|15829.8|15825.8|15826.3|15822.3|15829.8|15825.8|15821.3|15817.3|46
1652700300000|2022-05-16 11:25:00|15823.3|15819.3|15816.8|15812.8|15824.3|15820.3|15816.8|15812.8|22
1652700600000|2022-05-16 11:30:00|15818.8|15814.8|15810.8|15806.8|15820.3|15816.3|15809.3|15805.3|100
1652700900000|2022-05-16 11:35:00|15810.3|15806.3|15815.8|15811.8|15815.8|15811.8|15810.3|15806.3|23
1652701200000|2022-05-16 11:40:00|15814.8|15810.8|15817.8|15813.8|15820.8|15816.8|15813.3|15809.3|29
1652701500000|2022-05-16 11:45:00|15818.8|15814.8|15821.3|15817.3|15822.3|15818.3|15818.8|15814.8|14
1652701800000|2022-05-16 11:50:00|15819.3|15815.3|15827.3|15823.3|15827.3|15823.3|15815.8|15811.8|34
1652702100000|2022-05-16 11:55:00|15820.8|15816.8|15821.8|15817.8|15821.8|15817.8|15819.8|15815.8|10
1652702400000|2022-05-16 12:00:00|15819.8|15815.8|15822.3|15818.3|15829.3|15825.3|15816.8|15812.8|62
1652702700000|2022-05-16 12:05:00|15823.3|15819.3|15818.8|15814.8|15823.3|15819.3|15813.3|15809.3|35
1652703000000|2022-05-16 12:10:00|15821.8|15817.8|15824.8|15820.8|15827.3|15823.3|15819.3|15815.3|16
1652703300000|2022-05-16 12:15:00|15824.3|15820.3|15823.3|15819.3|15825.3|15821.3|15821.3|15817.3|37
1652703600000|2022-05-16 12:20:00|15825.8|15821.8|15828.8|15824.8|15830.3|15826.3|15825.8|15821.8|131
1652703900000|2022-05-16 12:25:00|15827.3|15823.3|15831.8|15827.8|15831.8|15827.8|15825.3|15821.3|114
1652704200000|2022-05-16 12:30:00|15830.8|15826.8|15842.3|15838.3|15842.3|15838.3|15828.3|15824.3|101
1652704500000|2022-05-16 12:35:00|15841.3|15837.3|15842.8|15838.8|15849.3|15845.3|15839.3|15835.3|134
1652704800000|2022-05-16 12:40:00|15842.3|15838.3|15836.3|15832.3|15843.3|15839.3|15834.8|15830.8|31
1652705100000|2022-05-16 12:45:00|15837.3|15833.3|15828.3|15824.3|15837.3|15833.3|15827.3|15823.3|19
1652705400000|2022-05-16 12:50:00|15829.8|15825.8|15832.8|15828.8|15833.8|15829.8|15827.8|15823.8|49
1652705700000|2022-05-16 12:55:00|15833.8|15829.8|15825.3|15821.3|15833.8|15829.8|15823.3|15819.3|37
1652706000000|2022-05-16 13:00:00|15823.3|15819.3|15834.3|15830.3|15834.3|15830.3|15823.3|15819.3|10
1652706300000|2022-05-16 13:05:00|15835.3|15831.3|15829.8|15825.8|15835.3|15831.3|15819.3|15815.3|61
1652706600000|2022-05-16 13:10:00|15828.3|15824.3|15830.8|15826.8|15830.8|15826.8|15826.8|15822.8|10
1652706900000|2022-05-16 13:15:00|15823.3|15819.3|15817.3|15813.3|15823.8|15819.8|15815.8|15811.8|14
1652707200000|2022-05-16 13:20:00|15817.8|15813.8|15806.3|15802.3|15817.8|15813.8|15804.3|15800.3|229
1652707500000|2022-05-16 13:25:00|15810.3|15806.3|15820.8|15816.8|15821.8|15817.8|15807.8|15803.8|93
1652707800000|2022-05-16 13:30:00|15821.3|15817.3|15817.3|15813.3|15839.8|15835.8|15809.8|15805.8|321
1652708100000|2022-05-16 13:35:00|15813.8|15809.8|15854.3|15850.3|15854.3|15850.3|15805.3|15801.3|261
1652708400000|2022-05-16 13:40:00|15855.3|15851.3|15842.8|15838.8|15865.8|15861.8|15842.8|15838.8|540
1652708700000|2022-05-16 13:45:00|15842.3|15838.3|15804.8|15800.8|15845.3|15841.3|15798.8|15794.8|355
1652709000000|2022-05-16 13:50:00|15805.3|15801.3|15821.8|15817.8|15833.8|15829.8|15800.8|15796.8|260
1652709300000|2022-05-16 13:55:00|15823.8|15819.8|15811.3|15807.3|15827.3|15823.3|15805.8|15801.8|125
1652709600000|2022-05-16 14:00:00|15810.8|15806.8|15804.8|15800.8|15815.8|15811.8|15788.8|15784.8|242
1652709900000|2022-05-16 14:05:00|15806.8|15802.8|15840.3|15836.3|15842.8|15838.8|15800.8|15796.8|223
1652710200000|2022-05-16 14:10:00|15842.3|15838.3|15848.8|15844.8|15861.3|15857.3|15837.8|15833.8|138
1652710500000|2022-05-16 14:15:00|15850.3|15846.3|15855.3|15851.3|15865.8|15861.8|15849.3|15845.3|289
1652710800000|2022-05-16 14:20:00|15856.3|15852.3|15861.3|15857.3|15866.3|15862.3|15854.8|15850.8|261
1652711100000|2022-05-16 14:25:00|15860.8|15856.8|15877.3|15873.3|15877.3|15873.3|15853.8|15849.8|192
1652711400000|2022-05-16 14:30:00|15876.3|15872.3|15845.3|15841.3|15877.8|15873.8|15840.3|15836.3|91
1652711700000|2022-05-16 14:35:00|15843.3|15839.3|15849.8|15845.8|15850.3|15846.3|15843.3|15839.3|29
1652712000000|2022-05-16 14:40:00|15843.3|15839.3|15843.3|15839.3|15844.3|15840.3|15828.3|15824.3|64
1652712300000|2022-05-16 14:45:00|15841.3|15837.3|15815.8|15811.8|15841.3|15837.3|15814.8|15810.8|113
1652712600000|2022-05-16 14:50:00|15814.8|15810.8|15815.3|15811.3|15823.3|15819.3|15810.8|15806.8|89
1652712900000|2022-05-16 14:55:00|15814.3|15810.3|15813.8|15809.8|15821.8|15817.8|15808.3|15804.3|119
1652713200000|2022-05-16 15:00:00|15813.3|15809.3|15810.3|15806.3|15816.3|15812.3|15804.8|15800.8|172
1652713500000|2022-05-16 15:05:00|15811.3|15807.3|15814.3|15810.3|15814.8|15810.8|15797.8|15793.8|118
1652713800000|2022-05-16 15:10:00|15813.8|15809.8|15818.8|15814.8|15822.3|15818.3|15808.3|15804.3|87
1652714100000|2022-05-16 15:15:00|15816.8|15812.8|15828.3|15824.3|15833.3|15829.3|15816.3|15812.3|32
1652714400000|2022-05-16 15:20:00|15829.3|15825.3|15820.8|15816.8|15829.3|15825.3|15815.8|15811.8|26
1652714700000|2022-05-16 15:25:00|15819.3|15815.3|15825.8|15821.8|15826.8|15822.8|15812.8|15808.8|212
1652715000000|2022-05-16 15:30:00|15821.3|15817.3|15831.8|15827.8|15831.8|15827.8|15812.3|15808.3|72
1652715300000|2022-05-16 15:35:00|15833.3|15829.3|15838.8|15834.8|15838.8|15834.8|15809.3|15805.3|103
1652715600000|2022-05-16 15:40:00|15837.8|15833.8|15840.3|15836.3|15840.3|15836.3|15818.3|15814.3|88
1652715900000|2022-05-16 15:45:00|15843.3|15839.3|15852.8|15848.8|15854.8|15850.8|15838.8|15834.8|140
1652716200000|2022-05-16 15:50:00|15853.3|15849.3|15860.3|15856.3|15861.3|15857.3|15848.3|15844.3|121
1652716500000|2022-05-16 15:55:00|15861.8|15857.8|15862.8|15858.8|15866.8|15862.8|15859.8|15855.8|55
1652716800000|2022-05-16 16:00:00|15863.8|15859.8|15858.8|15854.8|15866.3|15862.3|15854.8|15850.8|100
1652717100000|2022-05-16 16:05:00|15858.3|15854.3|15849.8|15845.8|15858.3|15854.3|15846.8|15842.8|174
1652717400000|2022-05-16 16:10:00|15848.3|15844.3|15834.3|15830.3|15849.8|15845.8|15833.3|15829.3|57
1652717700000|2022-05-16 16:15:00|15837.3|15833.3|15827.8|15823.8|15837.3|15833.3|15825.3|15821.3|17
1652718000000|2022-05-16 16:20:00|15828.3|15824.3|15821.3|15817.3|15830.3|15826.3|15821.3|15817.3|33
1652718300000|2022-05-16 16:25:00|15823.8|15819.8|15835.8|15831.8|15835.8|15831.8|15823.8|15819.8|8
1652718600000|2022-05-16 16:30:00|15834.8|15830.8|15835.8|15831.8|15839.3|15835.3|15826.8|15822.8|21
1652718900000|2022-05-16 16:35:00|15838.8|15834.8|15821.3|15817.3|15843.3|15839.3|15821.3|15817.3|30
1652719200000|2022-05-16 16:40:00|15823.8|15819.8|15823.3|15819.3|15826.8|15822.8|15820.3|15816.3|50
1652719500000|2022-05-16 16:45:00|15823.8|15819.8|15835.8|15831.8|15835.8|15831.8|15823.8|15819.8|26
1652719800000|2022-05-16 16:50:00|15838.3|15834.3|15821.3|15817.3|15838.3|15834.3|15820.8|15816.8|49
1652720100000|2022-05-16 16:55:00|15818.3|15814.3|15823.3|15819.3|15823.3|15819.3|15815.8|15811.8|33
1652720400000|2022-05-16 17:00:00|15820.3|15816.3|15831.8|15827.8|15831.8|15827.8|15813.8|15809.8|47
1652720700000|2022-05-16 17:05:00|15826.8|15822.8|15843.3|15839.3|15843.3|15839.3|15826.8|15822.8|80
1652721000000|2022-05-16 17:10:00|15844.8|15840.8|15852.3|15848.3|15855.8|15851.8|15843.8|15839.8|49
1652721300000|2022-05-16 17:15:00|15849.8|15845.8|15835.3|15831.3|15852.3|15848.3|15835.3|15831.3|32
1652721600000|2022-05-16 17:20:00|15833.3|15829.3|15853.3|15849.3|15855.8|15851.8|15830.8|15826.8|25
1652721900000|2022-05-16 17:25:00|15851.8|15847.8|15859.3|15855.3|15860.3|15856.3|15848.3|15844.3|36
1652722200000|2022-05-16 17:30:00|15861.3|15857.3|15865.8|15861.8|15870.3|15866.3|15861.3|15857.3|212
1652722500000|2022-05-16 17:35:00|15863.3|15859.3|15864.3|15860.3|15867.8|15863.8|15862.8|15858.8|46
1652722800000|2022-05-16 17:40:00|15860.8|15856.8|15857.3|15853.3|15866.8|15862.8|15843.3|15839.3|81
1652723100000|2022-05-16 17:45:00|15857.8|15853.8|15848.3|15844.3|15857.8|15853.8|15848.3|15844.3|22
1652723400000|2022-05-16 17:50:00|15849.8|15845.8|15843.8|15839.8|15851.8|15847.8|15843.3|15839.3|18
1652723700000|2022-05-16 17:55:00|15846.8|15842.8|15846.8|15842.8|15850.3|15846.3|15843.3|15839.3|21
1652724000000|2022-05-16 18:00:00|15838.3|15834.3|15851.8|15847.8|15851.8|15847.8|15834.3|15830.3|23
1652724300000|2022-05-16 18:05:00|15853.3|15849.3|15858.3|15854.3|15866.3|15862.3|15851.8|15847.8|158
1652724600000|2022-05-16 18:10:00|15854.3|15850.3|15854.8|15850.8|15859.8|15855.8|15853.3|15849.3|27
1652724900000|2022-05-16 18:15:00|15853.8|15849.8|15855.3|15851.3|15863.3|15859.3|15853.3|15849.3|11
1652725200000|2022-05-16 18:20:00|15859.8|15855.8|15868.3|15864.3|15870.3|15866.3|15858.3|15854.3|29
1652725500000|2022-05-16 18:25:00|15869.8|15865.8|15875.3|15871.3|15881.3|15877.3|15868.3|15864.3|42
1652725800000|2022-05-16 18:30:00|15878.3|15874.3|15882.3|15878.3|15887.8|15883.8|15877.3|15873.3|37
1652726100000|2022-05-16 18:35:00|15878.8|15874.8|15877.8|15873.8|15880.3|15876.3|15875.8|15871.8|6
1652726400000|2022-05-16 18:40:00|15879.3|15875.3|15870.8|15866.8|15879.3|15875.3|15870.8|15866.8|34
1652726700000|2022-05-16 18:45:00|15867.3|15863.3|15863.8|15859.8|15875.3|15871.3|15863.3|15859.3|11
1652727000000|2022-05-16 18:50:00|15858.8|15854.8|15869.8|15865.8|15874.8|15870.8|15857.8|15853.8|23
1652727300000|2022-05-16 18:55:00|15872.3|15868.3|15868.3|15864.3|15872.3|15868.3|15863.3|15859.3|21
1652727600000|2022-05-16 19:00:00|15866.3|15862.3|15863.8|15859.8|15868.3|15864.3|15858.3|15854.3|22
1652727900000|2022-05-16 19:05:00|15864.8|15860.8|15863.3|15859.3|15874.8|15870.8|15862.3|15858.3|25
1652728200000|2022-05-16 19:10:00|15858.3|15854.3|15837.8|15833.8|15858.3|15854.3|15837.8|15833.8|80
1652728500000|2022-05-16 19:15:00|15838.8|15834.8|15838.3|15834.3|15845.8|15841.8|15828.3|15824.3|61
1652728800000|2022-05-16 19:20:00|15836.3|15832.3|15831.3|15827.3|15836.3|15832.3|15820.8|15816.8|182
1652729100000|2022-05-16 19:25:00|15832.3|15828.3|15832.3|15828.3|15835.8|15831.8|15829.8|15825.8|27
1652729400000|2022-05-16 19:30:00|15829.8|15825.8|15823.8|15819.8|15834.8|15830.8|15820.3|15816.3|57
1652729700000|2022-05-16 19:35:00|15823.3|15819.3|15820.8|15816.8|15825.8|15821.8|15814.8|15810.8|42
1652730000000|2022-05-16 19:40:00|15828.3|15824.3|15818.3|15814.3|15830.8|15826.8|15816.8|15812.8|38
1652730300000|2022-05-16 19:45:00|15817.8|15813.8|15823.3|15819.3|15823.3|15819.3|15813.8|15809.8|44
1652730600000|2022-05-16 19:50:00|15825.8|15821.8|15825.8|15821.8|15838.3|15834.3|15824.8|15820.8|87
1652730900000|2022-05-16 19:55:00|15826.8|15822.8|15831.3|15827.3|15833.3|15829.3|15812.8|15808.8|97
1652731200000|2022-05-16 20:00:00|15828.8|15824.8|15821.3|15817.3|15828.8|15824.8|15820.8|15816.8|14
1652731500000|2022-05-16 20:05:00|15820.8|15816.8|15813.3|15809.3|15821.3|15817.3|15813.3|15809.3|30
1652731800000|2022-05-16 20:10:00|15814.3|15810.3|15815.8|15811.8|15815.8|15811.8|15811.8|15807.8|30
1652732100000|2022-05-16 20:15:00|15814.3|15810.3|15816.8|15812.8|15816.8|15812.8|15811.8|15807.8|24
1652732400000|2022-05-16 20:20:00|||||||||5
1652732700000|2022-05-16 20:25:00|15817.3|15813.3|15822.8|15818.8|15822.8|15818.8|15817.3|15813.3|12
1652733600000|2022-05-16 20:40:00|15819.8|15815.8|15820.3|15816.3|15821.3|15817.3|15816.8|15812.8|44
1652733900000|2022-05-16 20:45:00|15815.3|15811.3|15817.3|15813.3|15818.8|15814.8|15808.8|15804.8|116
1652734200000|2022-05-16 20:50:00|15811.3|15807.3|15815.3|15811.3|15819.3|15815.3|15807.8|15803.8|115
1652734500000|2022-05-16 20:55:00|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15810.3|15806.3|15
1652734800000|2022-05-16 21:00:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1652735100000|2022-05-16 21:05:00|||||||||9
1652735400000|2022-05-16 21:10:00|15815.3|15797.3|15815.5|15797.5|15815.5|15797.5|15815.3|15797.3|10801765
1652735700000|2022-05-16 21:15:00|15814.9|15796.9|15813.7|15795.7|15815.7|15797.7|15813.7|15795.7|0
1652736000000|2022-05-16 21:20:00|15813.9|15795.9|15815.1|15797.1|15815.1|15797.1|15813.9|15795.9|0
1652736300000|2022-05-16 21:25:00|15814.5|15796.5|15814.2|15796.2|15814.5|15796.5|15813.9|15795.9|0
1652736600000|2022-05-16 21:30:00|15813.7|15795.7|15809.9|15791.9|15813.7|15795.7|15809.6|15791.6|0
1652736900000|2022-05-16 21:35:00|15810.3|15792.3|15811.3|15793.3|15812.2|15794.2|15810.3|15792.3|0
1652737200000|2022-05-16 21:40:00|15811.2|15793.2|15811|15793|15811.3|15793.3|15811|15793|0
1652737500000|2022-05-16 21:45:00|15811.2|15793.2|15812.7|15794.7|15813.2|15795.2|15811|15793|0
1652737800000|2022-05-16 21:50:00|15812.8|15794.8|15811.8|15793.8|15813.5|15795.5|15811.8|15793.8|0
1652738100000|2022-05-16 21:55:00|15812.2|15794.2|15812.6|15794.6|15813.5|15795.5|15812.2|15794.2|0
1652738400000|2022-05-16 22:00:00|15816.4|15798.4|15825.2|15807.2|15826.3|15808.3|15815.8|15797.8|0
1652738700000|2022-05-16 22:05:00|15824.9|15806.9|15822.1|15804.1|15825.6|15807.6|15818.6|15800.6|0
1652739000000|2022-05-16 22:10:00|15824|15806|15824.2|15806.2|15825.6|15807.6|15824|15806|0
1652739300000|2022-05-16 22:15:00|15824.8|15806.8|15828|15810|15829.8|15811.8|15824.8|15806.8|0
1652739600000|2022-05-16 22:20:00|15828.4|15810.4|15825.2|15807.2|15829.1|15811.1|15824.2|15806.2|0
1652739900000|2022-05-16 22:25:00|15825.5|15807.5|15828|15810|15829.8|15811.8|15825.5|15807.5|0
1652740200000|2022-05-16 22:30:00|15827.7|15809.7|15831.2|15813.2|15831.2|15813.2|15827.3|15809.3|0
1652740500000|2022-05-16 22:35:00|15830.9|15812.9|15833.3|15815.3|15833.3|15815.3|15830.5|15812.5|0
1652740800000|2022-05-16 22:40:00|15834|15816|15831.2|15813.2|15834.4|15816.4|15831.2|15813.2|0
1652741100000|2022-05-16 22:45:00|15830.6|15812.6|15829.1|15811.1|15830.6|15812.6|15827.7|15809.7|0
1652741400000|2022-05-16 22:50:00|15829.4|15811.4|15830.5|15812.5|15830.5|15812.5|15827.7|15809.7|0
1652741700000|2022-05-16 22:55:00|15830.8|15812.8|15829.8|15811.8|15831.9|15813.9|15828.4|15810.4|0
1652742000000|2022-05-16 23:00:00|15830.1|15812.1|15831.2|15813.2|15832.6|15814.6|15830.1|15812.1|0
1652742300000|2022-05-16 23:05:00|15831.5|15813.5|15831.9|15813.9|15833.3|15815.3|15830.5|15812.5|0
1652742600000|2022-05-16 23:10:00|15832.2|15814.2|15833.3|15815.3|15833.3|15815.3|15831.9|15813.9|0
1652742900000|2022-05-16 23:15:00|15833.6|15815.6|15832.6|15814.6|15834.7|15816.7|15832.6|15814.6|0
1652743200000|2022-05-16 23:20:00|15833.2|15815.2|15832.6|15814.6|15834|15816|15832.6|15814.6|0
1652743500000|2022-05-16 23:25:00|15833.2|15815.2|15827.7|15809.7|15833.3|15815.3|15827.3|15809.3|0
1652743800000|2022-05-16 23:30:00|15827.4|15809.4|15825.6|15807.6|15827.4|15809.4|15820.7|15802.7|0
1652744100000|2022-05-16 23:35:00|15825.3|15807.3|15823.5|15805.5|15827|15809|15822.8|15804.8|0
1652744400000|2022-05-16 23:40:00|15823.8|15805.8|15824.9|15806.9|15825.6|15807.6|15822.1|15804.1|0
1652744700000|2022-05-16 23:45:00|15825.5|15807.5|15836.8|15818.8|15836.8|15818.8|15824.9|15806.9|0
1652745000000|2022-05-16 23:50:00|15837.4|15819.4|15833.3|15815.3|15838.2|15820.2|15833.3|15815.3|0
1652745300000|2022-05-16 23:55:00|15833.6|15815.6|15837.5|15819.5|15838.6|15820.6|15833.3|15815.3|0
1652745600000|2022-05-17 00:00:00|15838.1|15820.1|15828.4|15810.4|15838.2|15820.2|15824.2|15806.2|0
1652745900000|2022-05-17 00:05:00|15828.1|15810.1|15828.3|15810.3|15830.5|15812.5|15825.6|15807.6|0
1652746200000|2022-05-17 00:10:00|15828.4|15810.4|15825.6|15807.6|15829.8|15811.8|15824.2|15806.2|0
1652746500000|2022-05-17 00:15:00|15826.2|15808.2|15844|15826|15844|15826|15824.5|15806.5|0
1652746800000|2022-05-17 00:20:00|15843.4|15825.4|15861.6|15843.6|15866.7|15848.7|15843.4|15825.4|0
1652747100000|2022-05-17 00:25:00|15861.3|15843.3|15864.5|15846.5|15866.4|15848.4|15859.4|15841.4|0
1652747400000|2022-05-17 00:30:00|15865.1|15847.1|15850.6|15832.6|15865.1|15847.1|15850.6|15832.6|0
1652747700000|2022-05-17 00:35:00|15850|15832|15850.9|15832.9|15853.5|15835.5|15847.8|15829.8|0
1652748000000|2022-05-17 00:40:00|15850.6|15832.6|15851.9|15833.9|15853.8|15835.8|15848.4|15830.4|0
1652748300000|2022-05-17 00:45:00|15852.5|15834.5|15850|15832|15855.3|15837.3|15849.4|15831.4|0
1652748600000|2022-05-17 00:50:00|15850.6|15832.6|15853.5|15835.5|15855.3|15837.3|15850.3|15832.3|0
1652748900000|2022-05-17 00:55:00|15853.1|15835.1|15844.1|15826.1|15854.4|15836.4|15843.9|15825.9|0
1652749200000|2022-05-17 01:00:00|15843.7|15825.7|15840.3|15836.3|15850.8|15846.8|15836.8|15825.3|135
1652749500000|2022-05-17 01:05:00|15839.3|15835.3|15829.8|15825.8|15846.3|15842.3|15828.8|15824.8|309
1652749800000|2022-05-17 01:10:00|15830.3|15826.3|15841.3|15837.3|15844.3|15840.3|15828.8|15824.8|216
1652750100000|2022-05-17 01:15:00|15841.8|15837.8|15843.3|15839.3|15848.3|15844.3|15840.3|15836.3|224
1652750400000|2022-05-17 01:20:00|15842.3|15838.3|15845.8|15841.8|15859.3|15855.3|15842.3|15838.3|337
1652750700000|2022-05-17 01:25:00|15845.3|15841.3|15848.3|15844.3|15849.3|15845.3|15844.3|15840.3|134
1652751000000|2022-05-17 01:30:00|15847.3|15843.3|15845.8|15841.8|15854.8|15850.8|15835.3|15831.3|283
1652751300000|2022-05-17 01:35:00|15845.3|15841.3|15856.8|15852.8|15870.8|15866.8|15845.3|15841.3|499
1652751600000|2022-05-17 01:40:00|15855.8|15851.8|15852.8|15848.8|15858.8|15854.8|15850.3|15846.3|108
1652751900000|2022-05-17 01:45:00|15850.8|15846.8|15861.3|15857.3|15863.8|15859.8|15850.8|15846.8|78
1652752200000|2022-05-17 01:50:00|15862.3|15858.3|15862.3|15858.3|15866.3|15862.3|15856.8|15852.8|98
1652752500000|2022-05-17 01:55:00|15863.8|15859.8|15862.3|15858.3|15867.8|15863.8|15861.8|15857.8|84
1652752800000|2022-05-17 02:00:00|15862.8|15858.8|15864.8|15860.8|15864.8|15860.8|15856.8|15852.8|178
1652753100000|2022-05-17 02:05:00|15865.3|15861.3|15861.5|15857.5|15867.5|15863.5|15861.5|15857.5|59
1652753400000|2022-05-17 02:10:00|15862.5|15858.5|15858|15854|15863.5|15859.5|15855.5|15851.5|85
1652753700000|2022-05-17 02:15:00|15859|15855|15851|15847|15859.5|15855.5|15845|15841|159
1652754000000|2022-05-17 02:20:00|15850|15846|15848.5|15844.5|15852.5|15848.5|15846.5|15842.5|124
1652754300000|2022-05-17 02:25:00|15847.5|15843.5|15846|15842|15848.5|15844.5|15844|15840|34
1652754600000|2022-05-17 02:30:00|15847.5|15843.5|15847.5|15843.5|15849.5|15845.5|15845|15841|49
1652754900000|2022-05-17 02:35:00|15849|15845|15851.5|15847.5|15852.5|15848.5|15845|15841|79
1652755200000|2022-05-17 02:40:00|15849.5|15845.5|15852|15848|15852|15848|15847.5|15843.5|65
1652755500000|2022-05-17 02:45:00|15851.5|15847.5|15854|15850|15859.5|15855.5|15846.5|15842.5|258
1652755800000|2022-05-17 02:50:00|15853.5|15849.5|15851.5|15847.5|15854|15850|15848|15844|46
1652756100000|2022-05-17 02:55:00|15851|15847|15858|15854|15858|15854|15851|15847|44
1652756400000|2022-05-17 03:00:00|15859|15855|15858|15854|15859.5|15855.5|15851|15847|165
1652756700000|2022-05-17 03:05:00|15857.5|15853.5|15859.5|15855.5|15859.5|15855.5|15856.5|15852.5|42
1652757000000|2022-05-17 03:10:00|15862.5|15858.5|15858|15854|15864|15860|15853|15849|148
1652757300000|2022-05-17 03:15:00|15859.5|15855.5|15857|15853|15860.5|15856.5|15854.5|15850.5|97
1652757600000|2022-05-17 03:20:00|15855.5|15851.5|15864.5|15860.5|15867.5|15863.5|15854|15850|131
1652757900000|2022-05-17 03:25:00|15863.5|15859.5|15870|15866|15872|15868|15863|15859|136
1652758200000|2022-05-17 03:30:00|15870.5|15866.5|15881|15877|15881|15877|15861.5|15857.5|360
1652758500000|2022-05-17 03:35:00|15882|15878|15882.5|15878.5|15888|15884|15874.5|15870.5|466
1652758800000|2022-05-17 03:40:00|15883|15879|15874.5|15870.5|15883|15879|15871.5|15867.5|500
1652759100000|2022-05-17 03:45:00|15874|15870|15906|15902|15911.5|15907.5|15867.5|15863.5|3113
1652759400000|2022-05-17 03:50:00|15907|15903|15923|15919|15926.5|15922.5|15901.5|15897.5|1226
1652759700000|2022-05-17 03:55:00|15922|15918|15928.5|15924.5|15933.5|15929.5|15914|15910|1430
1652760000000|2022-05-17 04:00:00|15929.5|15925.5|15925|15921|15939|15935|15919.5|15915.5|1410
1652760300000|2022-05-17 04:05:00|15922.5|15918.5|15924|15920|15928.5|15924.5|15909.5|15905.5|835
1652760600000|2022-05-17 04:10:00|15923|15919|15928.5|15924.5|15929|15925|15914.5|15910.5|421
1652760900000|2022-05-17 04:15:00|15927|15923|15899.5|15895.5|15930|15926|15899.5|15895.5|783
1652761200000|2022-05-17 04:20:00|15898|15894|15911.5|15907.5|15916|15912|15888|15884|989
1652761500000|2022-05-17 04:25:00|15910.5|15906.5|15915|15911|15918.5|15914.5|15899|15895|570
1652761800000|2022-05-17 04:30:00|15914.5|15910.5|15915|15911|15942.5|15938.5|15908.5|15904.5|744
1652762100000|2022-05-17 04:35:00|15916|15912|15917.5|15913.5|15919.5|15915.5|15902|15898|405
1652762400000|2022-05-17 04:40:00|15918|15914|15950|15946|15953.5|15949.5|15915.5|15911.5|536
1652762700000|2022-05-17 04:45:00|15953.3|15949.3|15977.5|15973.5|15979.3|15975.3|15951.5|15947.5|1140
1652763000000|2022-05-17 04:50:00|15977.3|15973.3|15987.3|15983.3|15996.5|15992.5|15973.8|15969.8|1089
1652763300000|2022-05-17 04:55:00|15987|15983|15990.8|15986.8|15995.5|15991.5|15980.8|15976.8|748
1652763600000|2022-05-17 05:00:00|15991|15987|16002.8|15998.8|16010|16006|15988.3|15984.3|905
1652763900000|2022-05-17 05:05:00|16003.3|15999.3|16014.5|16010.5|16022.3|16018.3|16003.3|15999.3|874
1652764200000|2022-05-17 05:10:00|16014.3|16010.3|16039.3|16035.3|16042|16038|16012.5|16008.5|1024
1652764500000|2022-05-17 05:15:00|16038.8|16034.8|16045.3|16041.3|16052|16048|16035.5|16031.5|1129
1652764800000|2022-05-17 05:20:00|16046|16042|16062|16058|16062|16058|16033.8|16029.8|1447
1652765100000|2022-05-17 05:25:00|16061.8|16057.8|16066|16062|16082|16078|16061|16057|1230
1652765400000|2022-05-17 05:30:00|16066.3|16062.3|16048|16044|16076.8|16072.8|16047.8|16043.8|1229
1652765700000|2022-05-17 05:35:00|16047.8|16043.8|16047.3|16043.3|16057.5|16053.5|16040.8|16036.8|745
1652766000000|2022-05-17 05:40:00|16047.5|16043.5|16037.5|16033.5|16053.8|16049.8|16034.8|16030.8|730
1652766300000|2022-05-17 05:45:00|16037.3|16033.3|16058.8|16054.8|16059.8|16055.8|16030.3|16026.3|979
1652766600000|2022-05-17 05:50:00|16058.5|16054.5|16080.5|16076.5|16081.5|16077.5|16057.8|16053.8|907
1652766900000|2022-05-17 05:55:00|16080.3|16076.3|16093.8|16089.8|16098.8|16094.8|16078|16074|1147
1652767200000|2022-05-17 06:00:00|16094|16090|16096.3|16092.3|16102|16098|16087.5|16083.5|1134
1652767500000|2022-05-17 06:05:00|16096.5|16092.5|16106.8|16102.8|16107.5|16103.5|16088.3|16084.3|555
1652767800000|2022-05-17 06:10:00|16107|16103|16104.8|16100.8|16115|16111|16102.8|16098.8|775
1652768100000|2022-05-17 06:15:00|16105|16101|16098|16094|16109.8|16105.8|16085.8|16081.8|1230
1652768400000|2022-05-17 06:20:00|16098.3|16094.3|16088.8|16084.8|16103|16099|16088|16084|432
1652768700000|2022-05-17 06:25:00|16088.5|16084.5|16080.3|16076.3|16096.5|16092.5|16080|16076|836
1652769000000|2022-05-17 06:30:00|16080.8|16076.8|16079.5|16075.5|16092.8|16088.8|16073|16069|642
1652769300000|2022-05-17 06:35:00|16079.8|16075.8|16093|16089|16099.5|16095.5|16079.3|16075.3|518
1652769600000|2022-05-17 06:40:00|16092.8|16088.8|16071.8|16067.8|16098|16094|16071.3|16067.3|380
1652769900000|2022-05-17 06:45:00|16071.5|16067.5|16085.5|16081.5|16094|16090|16071.5|16067.5|456
1652770200000|2022-05-17 06:50:00|16085.3|16081.3|16092.3|16088.3|16100.3|16096.3|16081|16077|852
1652770500000|2022-05-17 06:55:00|16092|16088|16099.3|16095.3|16101.8|16097.8|16083|16079|592
1652770800000|2022-05-17 07:00:00|16099|16095|16107.3|16103.3|16109.3|16105.3|16087|16083|897
1652771100000|2022-05-17 07:05:00|16107.5|16103.5|16101|16097|16111.8|16107.8|16099.8|16095.8|1006
1652771400000|2022-05-17 07:10:00|16101.3|16097.3|16096.8|16092.8|16101.5|16097.5|16087|16083|672
1652771700000|2022-05-17 07:15:00|16097|16093|16127.8|16123.8|16130.8|16126.8|16091|16087|974
1652772000000|2022-05-17 07:20:00|16128.5|16124.5|16132|16128|16139|16135|16119.5|16115.5|863
1652772300000|2022-05-17 07:25:00|16131.8|16127.8|16116.5|16112.5|16134|16130|16113|16109|902
1652772600000|2022-05-17 07:30:00|16116.8|16112.8|16122.8|16118.8|16138.5|16134.5|16115.5|16111.5|912
1652772900000|2022-05-17 07:35:00|16122.3|16118.3|16130|16126|16132.8|16128.8|16116.5|16112.5|936
1652773200000|2022-05-17 07:40:00|16130.3|16126.3|16145.8|16141.8|16145.8|16141.8|16122|16118|841
1652773500000|2022-05-17 07:45:00|16143.8|16139.8|16133.5|16129.5|16152.5|16148.5|16129.5|16125.5|1005
1652773800000|2022-05-17 07:50:00|16133.8|16129.8|16118.3|16114.3|16138.8|16134.8|16113.5|16109.5|614
1652774100000|2022-05-17 07:55:00|16118.5|16114.5|16113.8|16109.8|16119.3|16115.3|16093.3|16089.3|976
1652774400000|2022-05-17 08:00:00|16113.3|16109.3|16130.8|16126.8|16134.8|16130.8|16110.8|16106.8|744
1652774700000|2022-05-17 08:05:00|16130.5|16126.5|16142|16138|16144.3|16140.3|16126.8|16122.8|635
1652775000000|2022-05-17 08:10:00|16141.8|16137.8|16129.3|16125.3|16142|16138|16123.5|16119.5|358
1652775300000|2022-05-17 08:15:00|16129|16125|16124.3|16120.3|16136.3|16132.3|16116.3|16112.3|375
1652775600000|2022-05-17 08:20:00|16124.5|16120.5|16125.3|16121.3|16134.5|16130.5|16115.3|16111.3|497
1652775900000|2022-05-17 08:25:00|16124.3|16120.3|16156|16152|16157.5|16153.5|16120|16116|560
1652776200000|2022-05-17 08:30:00|16156.3|16152.3|16163.3|16159.3|16170|16166|16149.5|16145.5|1096
1652776500000|2022-05-17 08:35:00|16164|16160|16171.5|16167.5|16180|16176|16159.8|16155.8|1682
1652776800000|2022-05-17 08:40:00|16172|16168|16187.3|16183.3|16188.8|16184.8|16158.8|16154.8|1319
1652777100000|2022-05-17 08:45:00|16187|16183|16185.5|16181.5|16188.3|16184.3|16175.3|16171.3|685
1652777400000|2022-05-17 08:50:00|16186|16182|16195|16191|16197.5|16193.5|16164.3|16160.3|1117
1652777700000|2022-05-17 08:55:00|16195.3|16191.3|16189.8|16185.8|16200|16196|16179.5|16175.5|1037
1652778000000|2022-05-17 09:00:00|16189.3|16185.3|16195|16191|16195|16191|16175.3|16171.3|847
1652778300000|2022-05-17 09:05:00|16194.8|16190.8|16176|16172|16197.3|16193.3|16176|16172|594
1652778600000|2022-05-17 09:10:00|16176.3|16172.3|16205.8|16201.8|16212|16208|16157.5|16153.5|813
1652778900000|2022-05-17 09:15:00|16206|16202|16212.3|16208.3|16213|16209|16197.3|16193.3|914
1652779200000|2022-05-17 09:20:00|16212.5|16208.5|16211|16207|16219|16215|16201.8|16197.8|885
1652779500000|2022-05-17 09:25:00|16211.3|16207.3|16220.5|16216.5|16222.5|16218.5|16207.3|16203.3|888
1652779800000|2022-05-17 09:30:00|16219.3|16215.3|16230|16226|16240.8|16236.8|16211|16207|1933
1652780100000|2022-05-17 09:35:00|16230.3|16226.3|16202.8|16198.8|16233.5|16229.5|16202.8|16198.8|1215
1652780400000|2022-05-17 09:40:00|16202.5|16198.5|16219.5|16215.5|16227.5|16223.5|16197.5|16193.5|1303
1652780700000|2022-05-17 09:45:00|16219.3|16215.3|16240.5|16236.5|16241.3|16237.3|16214.5|16210.5|2041
1652781000000|2022-05-17 09:50:00|16240.3|16236.3|16238|16234|16244.3|16240.3|16231.5|16227.5|1910
1652781300000|2022-05-17 09:55:00|16237.5|16233.5|16240|16236|16246.5|16242.5|16231|16227|2514
1652781600000|2022-05-17 10:00:00|16241.3|16237.3|16232.3|16228.3|16241.3|16237.3|16228.3|16224.3|579
1652781900000|2022-05-17 10:05:00|16233.5|16229.5|16239|16235|16239.5|16235.5|16228|16224|268
1652782200000|2022-05-17 10:10:00|16245.3|16227.3|16239.2|16221.2|16248.1|16230.1|16235.7|16217.7|12270398
1652782500000|2022-05-17 10:15:00|16238.9|16220.9|16234.8|16216.8|16239.9|16221.9|16232.9|16214.9|0
1652782800000|2022-05-17 10:20:00|16235.1|16217.1|16228.1|16210.1|16235.4|16217.4|16227.2|16209.2|0
1652783100000|2022-05-17 10:25:00|16227.8|16209.8|16227.5|16209.5|16233.2|16215.2|16226.9|16208.9|0
1652783400000|2022-05-17 10:30:00|16227.2|16209.2|16228.1|16210.1|16232.9|16214.9|16225.9|16207.9|0
1652783700000|2022-05-17 10:35:00|16228.8|16210.8|16222.7|16204.7|16229.7|16211.7|16220.5|16202.5|0
1652784000000|2022-05-17 10:40:00|16246|16242|16239.3|16235.3|16246.8|16242.8|16231.5|16227.5|149
1652784300000|2022-05-17 10:45:00|16239.5|16235.5|16251.8|16247.8|16252.3|16248.3|16239|16235|68
1652784600000|2022-05-17 10:50:00|16251.3|16247.3|16242|16238|16251.3|16247.3|16241.3|16237.3|72
1652784900000|2022-05-17 10:55:00|16243|16239|16239.5|16235.5|16243.8|16239.8|16237|16233|79
1652785200000|2022-05-17 11:00:00|16239|16235|16231|16227|16239|16235|16227|16223|86
1652785500000|2022-05-17 11:05:00|16230.8|16226.8|16230|16226|16233|16229|16224.3|16220.3|155
1652785800000|2022-05-17 11:10:00|16229.8|16225.8|16234.3|16230.3|16243.8|16239.8|16228.8|16224.8|81
1652786100000|2022-05-17 11:15:00|16234|16230|16240|16236|16241.5|16237.5|16234|16230|41
1652786400000|2022-05-17 11:20:00|16241|16237|16247|16243|16249|16245|16241|16237|91
1652786700000|2022-05-17 11:25:00|16246.5|16242.5|16246.5|16242.5|16248|16244|16243|16239|57
1652787000000|2022-05-17 11:30:00|16242|16238|16247|16243|16247|16243|16241|16237|59
1652787300000|2022-05-17 11:35:00|16245.5|16241.5|16238.5|16234.5|16245.5|16241.5|16238|16234|37
1652787600000|2022-05-17 11:40:00|16233|16229|16233.5|16229.5|16238.5|16234.5|16229.5|16225.5|117
1652787900000|2022-05-17 11:45:00|16234.5|16230.5|16236|16232|16238.5|16234.5|16231.5|16227.5|29
1652788200000|2022-05-17 11:50:00|16238|16234|16238|16234|16238|16234|16232|16228|44
1652788500000|2022-05-17 11:55:00|16237.5|16233.5|16227.5|16223.5|16239.5|16235.5|16227.5|16223.5|28
1652788800000|2022-05-17 12:00:00|16228.5|16224.5|16230.5|16226.5|16234.5|16230.5|16227.5|16223.5|40
1652789100000|2022-05-17 12:05:00|16231|16227|16227.5|16223.5|16231.5|16227.5|16226.5|16222.5|70
1652789400000|2022-05-17 12:10:00|16226|16222|16227.5|16223.5|16228|16224|16225|16221|23
1652789700000|2022-05-17 12:15:00|16226|16222|16230|16226|16232|16228|16224.5|16220.5|17
1652790000000|2022-05-17 12:20:00|16229|16225|16230.5|16226.5|16233|16229|16226.5|16222.5|21
1652790300000|2022-05-17 12:25:00|16232|16228|16227.5|16223.5|16232|16228|16223.5|16219.5|18
1652790600000|2022-05-17 12:30:00|16228.5|16224.5|16220.5|16216.5|16228.5|16224.5|16215.5|16211.5|72
1652790900000|2022-05-17 12:35:00|16221.5|16217.5|16222.5|16218.5|16231|16227|16221.5|16217.5|49
1652791200000|2022-05-17 12:40:00|16223.5|16219.5|16222|16218|16225.5|16221.5|16219|16215|23
1652791500000|2022-05-17 12:45:00|16228.5|16224.5|16226.5|16222.5|16233.5|16229.5|16226.5|16222.5|87
1652791800000|2022-05-17 12:50:00|16226|16222|16222|16218|16228.5|16224.5|16220|16216|183
1652792100000|2022-05-17 12:55:00|16224|16220|16224|16220|16231|16227|16220|16216|100
1652792400000|2022-05-17 13:00:00|16221|16217|16230.5|16226.5|16230.5|16226.5|16220.5|16216.5|86
1652792700000|2022-05-17 13:05:00|16231.5|16227.5|16224|16220|16231.5|16227.5|16218.5|16214.5|58
1652793000000|2022-05-17 13:10:00|16221.5|16217.5|16219|16215|16224|16220|16219|16215|60
1652793300000|2022-05-17 13:15:00|16220|16216|16219|16215|16221|16217|16215|16211|181
1652793600000|2022-05-17 13:20:00|16218.5|16214.5|16226|16222|16226.5|16222.5|16218.5|16214.5|50
1652793900000|2022-05-17 13:25:00|16227.5|16223.5|16229.5|16225.5|16230|16226|16223.5|16219.5|125
1652794200000|2022-05-17 13:30:00|16229|16225|16239|16235|16239|16235|16219.5|16215.5|400
1652794500000|2022-05-17 13:35:00|16240.5|16236.5|16217.5|16213.5|16240.5|16236.5|16215|16211|267
1652794800000|2022-05-17 13:40:00|16219.5|16215.5|16223|16219|16236.5|16232.5|16215.5|16211.5|227
1652795100000|2022-05-17 13:45:00|16222.5|16218.5|16198.5|16194.5|16228|16224|16190.5|16186.5|434
1652795400000|2022-05-17 13:50:00|16196|16192|16193|16189|16207|16203|16192.5|16188.5|376
1652795700000|2022-05-17 13:55:00|16192.5|16188.5|16194.5|16190.5|16205|16201|16188|16184|221
1652796000000|2022-05-17 14:00:00|16195.5|16191.5|16212|16208|16217.5|16213.5|16195|16191|331
1652796300000|2022-05-17 14:05:00|16211.5|16207.5|16191|16187|16214|16210|16189.5|16185.5|132
1652796600000|2022-05-17 14:10:00|16190|16186|16185|16181|16190|16186|16178|16174|313
1652796900000|2022-05-17 14:15:00|16185.5|16181.5|16192|16188|16192|16188|16182.5|16178.5|187
1652797200000|2022-05-17 14:20:00|16193|16189|16194|16190|16198|16194|16187.5|16183.5|128
1652797500000|2022-05-17 14:25:00|16197|16193|16181.5|16177.5|16199.5|16195.5|16177|16173|124
1652797800000|2022-05-17 14:30:00|16183|16179|16176.5|16172.5|16188|16184|16175.5|16171.5|186
1652798100000|2022-05-17 14:35:00|16175.5|16171.5|16164.5|16160.5|16175.5|16171.5|16160|16156|97
1652798400000|2022-05-17 14:40:00|16164|16160|16158|16154|16164.5|16160.5|16155|16151|163
1652798700000|2022-05-17 14:45:00|16157.5|16153.5|16155.5|16151.5|16158.5|16154.5|16145|16141|330
1652799000000|2022-05-17 14:50:00|16156|16152|16154.5|16150.5|16157|16153|16146.5|16142.5|111
1652799300000|2022-05-17 14:55:00|16151.5|16147.5|16157|16153|16160|16156|16150|16146|119
1652799600000|2022-05-17 15:00:00|16159.5|16155.5|16166.5|16162.5|16169|16165|16156|16152|123
1652799900000|2022-05-17 15:05:00|16166|16162|16164|16160|16169.5|16165.5|16163|16159|109
1652800200000|2022-05-17 15:10:00|16167|16163|16172|16168|16175.5|16171.5|16164|16160|76
1652800500000|2022-05-17 15:15:00|16171|16167|16178|16174|16180|16176|16166|16162|142
1652800800000|2022-05-17 15:20:00|16177|16173|16182.5|16178.5|16188|16184|16175.5|16171.5|133
1652801100000|2022-05-17 15:25:00|16183|16179|16197|16193|16197|16193|16179.5|16175.5|185
1652801400000|2022-05-17 15:30:00|16197.5|16193.5|16206|16202|16207.5|16203.5|16196.5|16192.5|311
1652801700000|2022-05-17 15:35:00|16205|16201|16200|16196|16207|16203|16200|16196|134
1652802000000|2022-05-17 15:40:00|16201|16197|16196.5|16192.5|16207.5|16203.5|16195|16191|101
1652802300000|2022-05-17 15:45:00|16197|16193|16193|16189|16202|16198|16191|16187|71
1652802600000|2022-05-17 15:50:00|16194.5|16190.5|16200|16196|16200|16196|16191|16187|75
1652802900000|2022-05-17 15:55:00|16197|16193|16193|16189|16197|16193|16191.5|16187.5|28
1652803200000|2022-05-17 16:00:00|16194|16190|16189.5|16185.5|16194|16190|16186|16182|39
1652803500000|2022-05-17 16:05:00|16190.5|16186.5|16184|16180|16191|16187|16176|16172|65
1652803800000|2022-05-17 16:10:00|16178.5|16174.5|16178|16174|16183.5|16179.5|16172.5|16168.5|40
1652804100000|2022-05-17 16:15:00|16181.5|16177.5|16192|16188|16195|16191|16181.5|16177.5|41
1652804400000|2022-05-17 16:20:00|16190|16186|16190|16186|16191.5|16187.5|16185.5|16181.5|63
1652804700000|2022-05-17 16:25:00|16190.5|16186.5|16195|16191|16201|16197|16189|16185|117
1652805000000|2022-05-17 16:30:00|16195.5|16191.5|16199.5|16195.5|16201.5|16197.5|16192|16188|70
1652805300000|2022-05-17 16:35:00|16200|16196|16199.5|16195.5|16204.5|16200.5|16197|16193|152
1652805600000|2022-05-17 16:40:00|16200.5|16196.5|16205.5|16201.5|16209.5|16205.5|16199|16195|66
1652805900000|2022-05-17 16:45:00|16207|16203|16209|16205|16214|16210|16202.5|16198.5|124
1652806200000|2022-05-17 16:50:00|16206.5|16202.5|16202.5|16198.5|16206.5|16202.5|16200|16196|44
1652806500000|2022-05-17 16:55:00|16201.5|16197.5|16198.5|16194.5|16201.5|16197.5|16198|16194|19
1652806800000|2022-05-17 17:00:00|16197|16193|16197|16193|16198.5|16194.5|16187|16183|43
1652807100000|2022-05-17 17:05:00|16196.5|16192.5|16206|16202|16206.5|16202.5|16196.5|16192.5|154
1652807400000|2022-05-17 17:10:00|16206.5|16202.5|16215|16211|16215.5|16211.5|16206.5|16202.5|128
1652807700000|2022-05-17 17:15:00|16214.5|16210.5|16218.5|16214.5|16219.5|16215.5|16214|16210|138
1652808000000|2022-05-17 17:20:00|16218|16214|16216|16212|16221.5|16217.5|16212.5|16208.5|123
1652808300000|2022-05-17 17:25:00|16214.5|16210.5|16211|16207|16220|16216|16211|16207|53
1652808600000|2022-05-17 17:30:00|16213|16209|16217.5|16213.5|16219|16215|16212.5|16208.5|35
1652808900000|2022-05-17 17:35:00|16216.5|16212.5|16218.5|16214.5|16220|16216|16212.5|16208.5|46
1652809200000|2022-05-17 17:40:00|16216.5|16212.5|16216|16212|16219|16215|16210.5|16206.5|44
1652809500000|2022-05-17 17:45:00|16215|16211|16215.5|16211.5|16215.5|16211.5|16208|16204|32
1652809800000|2022-05-17 17:50:00|16216|16212|16216|16212|16219|16215|16213|16209|38
1652810100000|2022-05-17 17:55:00|16215|16211|16210|16206|16217|16213|16209.5|16205.5|17
1652810400000|2022-05-17 18:00:00|16212|16208|16204|16200|16214.5|16210.5|16197|16193|36
1652810700000|2022-05-17 18:05:00|16208|16204|16220.5|16216.5|16232.5|16228.5|16203.5|16199.5|225
1652811000000|2022-05-17 18:10:00|16220|16216|16177.5|16173.5|16224.5|16220.5|16170|16166|283
1652811300000|2022-05-17 18:15:00|16180.5|16176.5|16184|16180|16192|16188|16168.5|16164.5|176
1652811600000|2022-05-17 18:20:00|16184.5|16180.5|16173.5|16169.5|16184.5|16180.5|16150.5|16146.5|256
1652811900000|2022-05-17 18:25:00|16170.5|16166.5|16172.5|16168.5|16184|16180|16164|16160|102
1652812200000|2022-05-17 18:30:00|16174.5|16170.5|16157|16153|16178|16174|16156.5|16152.5|105
1652812500000|2022-05-17 18:35:00|16158.5|16154.5|16183|16179|16183|16179|16151.5|16147.5|220
1652812800000|2022-05-17 18:40:00|16186|16182|16198.5|16194.5|16201.5|16197.5|16184.5|16180.5|70
1652813100000|2022-05-17 18:45:00|16197.5|16193.5|16227.5|16223.5|16229|16225|16197.5|16193.5|71
1652813400000|2022-05-17 18:50:00|16223|16219|16221|16217|16229|16225|16218|16214|115
1652813700000|2022-05-17 18:55:00|16218|16214|16224.5|16220.5|16231|16227|16216.5|16212.5|74
1652814000000|2022-05-17 19:00:00|16225|16221|16233|16229|16238|16234|16222|16218|199
1652814300000|2022-05-17 19:05:00|16234|16230|16231.5|16227.5|16240|16236|16229.5|16225.5|118
1652814600000|2022-05-17 19:10:00|16233.5|16229.5|16240|16236|16240|16236|16230.5|16226.5|50
1652814900000|2022-05-17 19:15:00|16237|16233|16236.5|16232.5|16240|16236|16230.5|16226.5|53
1652815200000|2022-05-17 19:20:00|16238.5|16234.5|16238.5|16234.5|16243|16239|16231|16227|63
1652815500000|2022-05-17 19:25:00|16236|16232|16235.5|16231.5|16240|16236|16234|16230|29
1652815800000|2022-05-17 19:30:00|16236|16232|16241|16237|16243|16239|16232|16228|92
1652816100000|2022-05-17 19:35:00|16242.5|16238.5|16236.5|16232.5|16244|16240|16233.5|16229.5|120
1652816400000|2022-05-17 19:40:00|16231.5|16227.5|16237.5|16233.5|16245|16241|16231.5|16227.5|85
1652816700000|2022-05-17 19:45:00|16237|16233|16221.5|16217.5|16237|16233|16216.5|16212.5|119
1652817000000|2022-05-17 19:50:00|16227|16223|16232.5|16228.5|16235|16231|16224.5|16220.5|232
1652817300000|2022-05-17 19:55:00|16230.5|16226.5|16237.5|16233.5|16237.5|16233.5|16224.5|16220.5|205
1652817600000|2022-05-17 20:00:00|16238|16234|16233.5|16229.5|16239|16235|16229.5|16225.5|69
1652817900000|2022-05-17 20:05:00|16231.5|16227.5|16239|16235|16239.5|16235.5|16231.5|16227.5|69
1652818200000|2022-05-17 20:10:00|16237|16233|16239|16235|16241|16237|16237|16233|46
1652818500000|2022-05-17 20:15:00|16240.5|16236.5|16243.5|16239.5|16244.5|16240.5|16238|16234|32
1652818800000|2022-05-17 20:20:00|16242.5|16238.5|16243.5|16239.5|16243.5|16239.5|16242.5|16238.5|5
1652819100000|2022-05-17 20:25:00|16243|16239|16244.5|16240.5|16244.5|16240.5|16242|16238|24
1652819400000|2022-05-17 20:30:00|16244|16240|16243.5|16239.5|16244|16240|16242.5|16238.5|18
1652819700000|2022-05-17 20:35:00|16243|16239|16242.5|16238.5|16243|16239|16242|16238|7
1652820000000|2022-05-17 20:40:00|16243|16239|16244.5|16240.5|16244.5|16240.5|16242|16238|22
1652820300000|2022-05-17 20:45:00|16243|16239|16244.5|16240.5|16246.5|16242.5|16243|16239|47
1652820600000|2022-05-17 20:50:00|16236|16232|16246|16242|16247|16243|16234|16230|163
1652820900000|2022-05-17 20:55:00|16246.5|16242.5|16247|16243|16247|16243|16244|16240|9
1652821200000|2022-05-17 21:00:00|16246.5|16242.5|16246.5|16242.5|16246.5|16242.5|16246.5|16242.5|1
1652821800000|2022-05-17 21:10:00|16253.5|16235.5|16253.6|16235.6|16253.6|16235.6|16253.5|16235.5|12346073
1652822100000|2022-05-17 21:15:00|16253.7|16235.7|16253.6|16235.6|16253.7|16235.7|16253.4|16235.4|0
1652822400000|2022-05-17 21:20:00|16253.7|16235.7|16253.8|16235.8|16253.9|16235.9|16253.6|16235.6|0
1652822700000|2022-05-17 21:25:00|16253.9|16235.9|16253.6|16235.6|16254.6|16236.6|16253.6|16235.6|0
1652823000000|2022-05-17 21:30:00|16253.5|16235.5|16253.9|16235.9|16253.9|16235.9|16253.5|16235.5|0
1652823300000|2022-05-17 21:35:00|16253.8|16235.8|16253.2|16235.2|16254.1|16236.1|16252.6|16234.6|0
1652823600000|2022-05-17 21:40:00|16253.4|16235.4|16253.4|16235.4|16253.6|16235.6|16253.3|16235.3|0
1652823900000|2022-05-17 21:45:00|16253.5|16235.5|16253.8|16235.8|16254.1|16236.1|16253.5|16235.5|0
1652824200000|2022-05-17 21:50:00|16253.2|16235.2|16254|16236|16254.3|16236.3|16253.1|16235.1|0
1652824500000|2022-05-17 21:55:00|16253.9|16235.9|16254.5|16236.5|16254.6|16236.6|16253.4|16235.4|0
1652824800000|2022-05-17 22:00:00|16255.4|16237.4|16259.7|16241.7|16261.8|16243.8|16253|16235|0
1652825100000|2022-05-17 22:05:00|16259.4|16241.4|16262.2|16244.2|16265|16247|16259.4|16241.4|0
1652825400000|2022-05-17 22:10:00|16262.8|16244.8|16260.8|16242.8|16264.3|16246.3|16260.1|16242.1|0
1652825700000|2022-05-17 22:15:00|16261.1|16243.1|16262.9|16244.9|16265.7|16247.7|16259.4|16241.4|0
1652826000000|2022-05-17 22:20:00|16262.6|16244.6|16261.5|16243.5|16262.9|16244.9|16259.4|16241.4|0
1652826300000|2022-05-17 22:25:00|16260.9|16242.9|16261.8|16243.8|16262.9|16244.9|16260.1|16242.1|0
1652826600000|2022-05-17 22:30:00|16261.5|16243.5|16263.6|16245.6|16264.3|16246.3|16260.1|16242.1|0
1652826900000|2022-05-17 22:35:00|16263|16245|16262.2|16244.2|16263.6|16245.6|16261.5|16243.5|0
1652827200000|2022-05-17 22:40:00|16261.6|16243.6|16261.5|16243.5|16261.8|16243.8|16258.7|16240.7|0
1652827500000|2022-05-17 22:45:00|16262.1|16244.1|16260.1|16242.1|16263.6|16245.6|16260.1|16242.1|0
1652827800000|2022-05-17 22:50:00|16259.8|16241.8|16256.6|16238.6|16260.8|16242.8|16255.8|16237.8|0
1652828100000|2022-05-17 22:55:00|16256.9|16238.9|16252.6|16234.6|16256.9|16238.9|16252.3|16234.3|0
1652828400000|2022-05-17 23:00:00|16252.7|16234.7|16252.3|16234.3|16253.8|16235.8|16248.8|16230.8|0
1652828700000|2022-05-17 23:05:00|16252|16234|16248.8|16230.8|16253.8|16235.8|16248.1|16230.1|0
1652829000000|2022-05-17 23:10:00|16249.1|16231.1|16249.2|16231.2|16253.8|16235.8|16248.1|16230.1|0
1652829300000|2022-05-17 23:15:00|16248.9|16230.9|16250.2|16232.2|16250.9|16232.9|16248.8|16230.8|0
1652829600000|2022-05-17 23:20:00|16250.5|16232.5|16250.9|16232.9|16253|16235|16250.2|16232.2|0
1652829900000|2022-05-17 23:25:00|16250.6|16232.6|16250.2|16232.2|16250.9|16232.9|16247.4|16229.4|0
1652830200000|2022-05-17 23:30:00|16249.9|16231.9|16250.9|16232.9|16254.5|16236.5|16249.5|16231.5|0
1652830500000|2022-05-17 23:35:00|16250.6|16232.6|16239.6|16221.6|16250.9|16232.9|16238.2|16220.2|0
1652830800000|2022-05-17 23:40:00|16240|16222|16241.8|16223.8|16241.8|16223.8|16239|16221|0
1652831100000|2022-05-17 23:45:00|16242.4|16224.4|16238.2|16220.2|16243.2|16225.2|16236.8|16218.8|0
1652831400000|2022-05-17 23:50:00|16238.9|16220.9|16240.3|16222.3|16243.2|16225.2|16238.2|16220.2|0
1652831700000|2022-05-17 23:55:00|16240|16222|16239|16221|16241.8|16223.8|16239|16221|0
1652832000000|2022-05-18 00:00:00|16239.6|16221.6|16242.5|16224.5|16243.9|16225.9|16237.5|16219.5|0
1652832300000|2022-05-18 00:05:00|16242.8|16224.8|16247.4|16229.4|16247.4|16229.4|16242.5|16224.5|0
1652832600000|2022-05-18 00:10:00|16248|16230|16247.4|16229.4|16248.1|16230.1|16243.9|16225.9|0
1652832900000|2022-05-18 00:15:00|16246.8|16228.8|16248.3|16230.3|16248.9|16230.9|16245.4|16227.4|0
1652833200000|2022-05-18 00:20:00|16248.6|16230.6|16247.7|16229.7|16249.9|16231.9|16245.4|16227.4|0
1652833500000|2022-05-18 00:25:00|16248|16230|16244.8|16226.8|16249.1|16231.1|16244.8|16226.8|0
1652833800000|2022-05-18 00:30:00|16242.9|16224.9|16243.4|16225.4|16246.2|16228.2|16242|16224|0
1652834100000|2022-05-18 00:35:00|16244|16226|16235.6|16217.6|16244.8|16226.8|16234.7|16216.7|0
1652834400000|2022-05-18 00:40:00|16234.7|16216.7|16236.6|16218.6|16239.1|16221.1|16232.1|16214.1|0
1652834700000|2022-05-18 00:45:00|16235.9|16217.9|16237.5|16219.5|16237.5|16219.5|16232.1|16214.1|0
1652835000000|2022-05-18 00:50:00|16237.2|16219.2|16236.6|16218.6|16238.2|16220.2|16235.3|16217.3|0
1652835300000|2022-05-18 00:55:00|16235.9|16217.9|16234.5|16216.5|16236.9|16218.9|16231.8|16213.8|0
1652835600000|2022-05-18 01:00:00|16234.7|16216.7|16249.5|16245.5|16260.5|16256.5|16234|16216|267
1652835900000|2022-05-18 01:05:00|16248.5|16244.5|16241|16237|16249.5|16245.5|16231.5|16227.5|321
1652836200000|2022-05-18 01:10:00|16239.5|16235.5|16240|16236|16246.5|16242.5|16236|16232|285
1652836500000|2022-05-18 01:15:00|16240.5|16236.5|16226|16222|16241.5|16237.5|16225|16221|408
1652836800000|2022-05-18 01:20:00|16224.5|16220.5|16207|16203|16225.5|16221.5|16207|16203|277
1652837100000|2022-05-18 01:25:00|16207.5|16203.5|16200.5|16196.5|16218|16214|16200.5|16196.5|315
1652837400000|2022-05-18 01:30:00|16201|16197|16176.5|16172.5|16204|16200|16174|16170|398
1652837700000|2022-05-18 01:35:00|16177|16173|16189|16185|16191.5|16187.5|16172.5|16168.5|275
1652838000000|2022-05-18 01:40:00|16187.5|16183.5|16180|16176|16193.5|16189.5|16179.5|16175.5|226
1652838300000|2022-05-18 01:45:00|16179|16175|16195|16191|16195|16191|16176.5|16172.5|173
1652838600000|2022-05-18 01:50:00|16196|16192|16197.5|16193.5|16203.5|16199.5|16195.5|16191.5|168
1652838900000|2022-05-18 01:55:00|16197|16193|16216.5|16212.5|16218|16214|16194.5|16190.5|236
1652839200000|2022-05-18 02:00:00|16215|16211|16225|16221|16233|16229|16214.5|16210.5|254
1652839500000|2022-05-18 02:05:00|16223.5|16219.5|16211|16207|16225|16221|16209.5|16205.5|150
1652839800000|2022-05-18 02:10:00|16212.5|16208.5|16204|16200|16215|16211|16203.5|16199.5|155
1652840100000|2022-05-18 02:15:00|16202|16198|16206|16202|16210|16206|16200|16196|160
1652840400000|2022-05-18 02:20:00|16204.5|16200.5|16214|16210|16214|16210|16204.5|16200.5|224
1652840700000|2022-05-18 02:25:00|16213|16209|16209.5|16205.5|16215|16211|16207.5|16203.5|115
1652841000000|2022-05-18 02:30:00|16211|16207|16213.5|16209.5|16218|16214|16207.5|16203.5|115
1652841300000|2022-05-18 02:35:00|16213|16209|16215.5|16211.5|16216|16212|16208|16204|97
1652841600000|2022-05-18 02:40:00|16216.5|16212.5|16220.5|16216.5|16221|16217|16212.5|16208.5|82
1652841900000|2022-05-18 02:45:00|16218.5|16214.5|16224.5|16220.5|16225.5|16221.5|16218|16214|150
1652842200000|2022-05-18 02:50:00|16223.5|16219.5|16225|16221|16227|16223|16222.5|16218.5|77
1652842500000|2022-05-18 02:55:00|16226|16222|16220.5|16216.5|16226.5|16222.5|16219.5|16215.5|84
1652842800000|2022-05-18 03:00:00|16220|16216|16224.5|16220.5|16227|16223|16216.5|16212.5|149
1652843100000|2022-05-18 03:05:00|16222|16218|16220|16216|16226|16222|16217.5|16213.5|75
1652843400000|2022-05-18 03:10:00|16219|16215|16218.5|16214.5|16221.5|16217.5|16215.5|16211.5|120
1652843700000|2022-05-18 03:15:00|16219|16215|16224.5|16220.5|16224.5|16220.5|16218.5|16214.5|119
1652844000000|2022-05-18 03:20:00|16224|16220|16223|16219|16224|16220|16218|16214|128
1652844300000|2022-05-18 03:25:00|16222.5|16218.5|16214.5|16210.5|16222.5|16218.5|16210.5|16206.5|185
1652844600000|2022-05-18 03:30:00|16216|16212|16234.5|16230.5|16245.5|16241.5|16216|16212|922
1652844900000|2022-05-18 03:35:00|16233|16229|16238|16234|16247.5|16243.5|16229|16225|676
1652845200000|2022-05-18 03:40:00|16239|16235|16238|16234|16244|16240|16230|16226|642
1652845500000|2022-05-18 03:45:00|16241.5|16237.5|16301.5|16297.5|16301.5|16297.5|16224|16220|4678
1652845800000|2022-05-18 03:50:00|16302|16298|16306|16302|16315.5|16311.5|16280.5|16276.5|2227
1652846100000|2022-05-18 03:55:00|16307|16303|16308.5|16304.5|16316.5|16312.5|16294|16290|1308
1652846400000|2022-05-18 04:00:00|16307|16303|16274.5|16270.5|16310|16306|16274.5|16270.5|2029
1652846700000|2022-05-18 04:05:00|16275|16271|16288.5|16284.5|16293.5|16289.5|16262.5|16258.5|1482
1652847000000|2022-05-18 04:10:00|16290.5|16286.5|16318.5|16314.5|16322.5|16318.5|16287|16283|943
1652847300000|2022-05-18 04:15:00|16319|16315|16331.5|16327.5|16333|16329|16314|16310|1115
1652847600000|2022-05-18 04:20:00|16332.5|16328.5|16326|16322|16335.5|16331.5|16321.5|16317.5|889
1652847900000|2022-05-18 04:25:00|16326.5|16322.5|16317.5|16313.5|16330|16326|16316|16312|614
1652848200000|2022-05-18 04:30:00|16317|16313|16285.5|16281.5|16318.5|16314.5|16285.5|16281.5|780
1652848500000|2022-05-18 04:35:00|16286|16282|16252.5|16248.5|16291|16287|16250|16246|1740
1652848800000|2022-05-18 04:40:00|16255|16251|16272.5|16268.5|16282.5|16278.5|16254.5|16250.5|953
1652849100000|2022-05-18 04:45:00|16271.8|16267.8|16264.5|16260.5|16275.8|16271.8|16234.3|16230.3|1451
1652849400000|2022-05-18 04:50:00|16264.3|16260.3|16265.3|16261.3|16279|16275|16249|16245|540
1652849700000|2022-05-18 04:55:00|16265|16261|16265.8|16261.8|16274.8|16270.8|16258.5|16254.5|413
1652850000000|2022-05-18 05:00:00|16265.3|16261.3|16287|16283|16287|16283|16255.3|16251.3|308
1652850300000|2022-05-18 05:05:00|16286.8|16282.8|16301.3|16297.3|16311.5|16307.5|16285.8|16281.8|626
1652850600000|2022-05-18 05:10:00|16300.8|16296.8|16302|16298|16307.5|16303.5|16298.5|16294.5|309
1652850900000|2022-05-18 05:15:00|16302.8|16298.8|16299.8|16295.8|16304|16300|16285.5|16281.5|502
1652851200000|2022-05-18 05:20:00|16300.3|16296.3|16286.3|16282.3|16303.3|16299.3|16282.5|16278.5|280
1652851500000|2022-05-18 05:25:00|16286|16282|16270|16266|16291.3|16287.3|16269|16265|324
1652851800000|2022-05-18 05:30:00|16270.3|16266.3|16280.5|16276.5|16284|16280|16265|16261|319
1652852100000|2022-05-18 05:35:00|16280.8|16276.8|16257.5|16253.5|16281.8|16277.8|16257|16253|356
1652852400000|2022-05-18 05:40:00|16258.5|16254.5|16266|16262|16271.8|16267.8|16243|16239|1173
1652852700000|2022-05-18 05:45:00|16266.5|16262.5|16269|16265|16274.5|16270.5|16257.3|16253.3|440
1652853000000|2022-05-18 05:50:00|16269.5|16265.5|16263.5|16259.5|16274|16270|16258.3|16254.3|280
1652853300000|2022-05-18 05:55:00|16264|16260|16283.3|16279.3|16288.8|16284.8|16262|16258|380
1652853600000|2022-05-18 06:00:00|16283.5|16279.5|16297.5|16293.5|16298.5|16294.5|16278.8|16274.8|606
1652853900000|2022-05-18 06:05:00|16297.3|16293.3|16285.8|16281.8|16299.8|16295.8|16284|16280|416
1652854200000|2022-05-18 06:10:00|16284.3|16280.3|16279.8|16275.8|16286|16282|16269.5|16265.5|452
1652854500000|2022-05-18 06:15:00|16279.5|16275.5|16278.8|16274.8|16291|16287|16276.3|16272.3|407
1652854800000|2022-05-18 06:20:00|16278.5|16274.5|16278.8|16274.8|16291.8|16287.8|16268|16264|406
1652855100000|2022-05-18 06:25:00|16278.5|16274.5|16281.3|16277.3|16291.8|16287.8|16278.5|16274.5|278
1652855400000|2022-05-18 06:30:00|16281|16277|16276|16272|16289|16285|16273|16269|242
1652855700000|2022-05-18 06:35:00|16275.8|16271.8|16276.8|16272.8|16282|16278|16269|16265|365
1652856000000|2022-05-18 06:40:00|16277|16273|16261|16257|16282|16278|16254|16250|360
1652856300000|2022-05-18 06:45:00|16260.8|16256.8|16230|16226|16260.8|16256.8|16225.5|16221.5|635
1652856600000|2022-05-18 06:50:00|16230.8|16226.8|16190.8|16186.8|16230.8|16226.8|16188.3|16184.3|974
1652856900000|2022-05-18 06:55:00|16191.5|16187.5|16175.5|16171.5|16197.5|16193.5|16167.5|16163.5|1630
1652857200000|2022-05-18 07:00:00|16175.8|16171.8|16160.5|16156.5|16197|16193|16154|16150|1268
1652857500000|2022-05-18 07:05:00|16160.8|16156.8|16192.3|16188.3|16192.5|16188.5|16147|16143|983
1652857800000|2022-05-18 07:10:00|16192|16188|16160|16156|16192.8|16188.8|16159|16155|496
1652858100000|2022-05-18 07:15:00|16159.5|16155.5|16162.5|16158.5|16169.8|16165.8|16141.8|16137.8|1100
1652858400000|2022-05-18 07:20:00|16162.3|16158.3|16181.3|16177.3|16189|16185|16162.3|16158.3|620
1652858700000|2022-05-18 07:25:00|16181.5|16177.5|16189.5|16185.5|16191|16187|16175|16171|609
1652859000000|2022-05-18 07:30:00|16189.3|16185.3|16187.8|16183.8|16208.8|16204.8|16178.3|16174.3|1131
1652859300000|2022-05-18 07:35:00|16188.3|16184.3|16176|16172|16194.5|16190.5|16171.8|16167.8|477
1652859600000|2022-05-18 07:40:00|16176.3|16172.3|16199|16195|16199|16195|16173.5|16169.5|572
1652859900000|2022-05-18 07:45:00|16201|16197|16194.3|16190.3|16210|16206|16189.3|16185.3|361
1652860200000|2022-05-18 07:50:00|16194.5|16190.5|16175.5|16171.5|16197|16193|16170.8|16166.8|387
1652860500000|2022-05-18 07:55:00|16175.3|16171.3|16198.5|16194.5|16209.5|16205.5|16169.5|16165.5|823
1652860800000|2022-05-18 08:00:00|16198.8|16194.8|16265.3|16261.3|16268.5|16264.5|16195.5|16191.5|1651
1652861100000|2022-05-18 08:05:00|16264.5|16260.5|16282.3|16278.3|16289.3|16285.3|16262.8|16258.8|1105
1652861400000|2022-05-18 08:10:00|16282.5|16278.5|16286.8|16282.8|16296.5|16292.5|16280.5|16276.5|618
1652861700000|2022-05-18 08:15:00|16287|16283|16270.8|16266.8|16293|16289|16268.5|16264.5|479
1652862000000|2022-05-18 08:20:00|16271.3|16267.3|16246.8|16242.8|16279.3|16275.3|16246|16242|649
1652862300000|2022-05-18 08:25:00|16248|16244|16269.5|16265.5|16274.5|16270.5|16246|16242|780
1652862600000|2022-05-18 08:30:00|16270|16266|16251|16247|16273.3|16269.3|16244.8|16240.8|446
1652862900000|2022-05-18 08:35:00|16250.3|16246.3|16197.5|16193.5|16255.3|16251.3|16191.5|16187.5|988
1652863200000|2022-05-18 08:40:00|16197.8|16193.8|16202.3|16198.3|16208|16204|16183.3|16179.3|784
1652863500000|2022-05-18 08:45:00|16202|16198|16186.8|16182.8|16211.8|16207.8|16167.5|16163.5|1542
1652863800000|2022-05-18 08:50:00|16187.8|16183.8|16191.8|16187.8|16218.8|16214.8|16178.8|16174.8|731
1652864100000|2022-05-18 08:55:00|16192.3|16188.3|16204.5|16200.5|16216.3|16212.3|16184.3|16180.3|394
1652864400000|2022-05-18 09:00:00|16204.3|16200.3|16186|16182|16217.8|16213.8|16185|16181|585
1652864700000|2022-05-18 09:05:00|16186.3|16182.3|16202|16198|16209|16205|16181.3|16177.3|465
1652865000000|2022-05-18 09:10:00|16201.8|16197.8|16204.5|16200.5|16214.8|16210.8|16201.3|16197.3|424
1652865300000|2022-05-18 09:15:00|16204.8|16200.8|16169.8|16165.8|16237.8|16233.8|16159.8|16155.8|1172
1652865600000|2022-05-18 09:20:00|16170|16166|16203.3|16199.3|16213|16209|16165.8|16161.8|686
1652865900000|2022-05-18 09:25:00|16203.8|16199.8|16200.5|16196.5|16214.8|16210.8|16194.8|16190.8|330
1652866200000|2022-05-18 09:30:00|16197.5|16193.5|16193|16189|16200.3|16196.3|16170.8|16166.8|1523
1652866500000|2022-05-18 09:35:00|16195|16191|16206|16202|16214.8|16210.8|16178.5|16174.5|1239
1652866800000|2022-05-18 09:40:00|16207|16203|16194.3|16190.3|16209.3|16205.3|16191.8|16187.8|1125
1652867100000|2022-05-18 09:45:00|16194.5|16190.5|16201.8|16197.8|16204.8|16200.8|16190.3|16186.3|1222
1652867400000|2022-05-18 09:50:00|16202|16198|16201.8|16197.8|16206.8|16202.8|16196.3|16192.3|1148
1652867700000|2022-05-18 09:55:00|16202|16198|16209.5|16205.5|16211|16207|16197.8|16193.8|2243
1652868000000|2022-05-18 10:00:00|16209.8|16205.8|16208.3|16204.3|16216.8|16212.8|16204.3|16200.3|590
1652868300000|2022-05-18 10:05:00|16208|16204|16203.3|16199.3|16209.8|16205.8|16202.5|16198.5|239
1652868600000|2022-05-18 10:10:00|16211.7|16193.7|16208.9|16190.9|16212.3|16194.3|16205.7|16187.7|12493888
1652868900000|2022-05-18 10:15:00|16209.2|16191.2|16209.8|16191.8|16211.1|16193.1|16205.7|16187.7|0
1652869200000|2022-05-18 10:20:00|16210.4|16192.4|16211.1|16193.1|16213.6|16195.6|16208.5|16190.5|0
1652869500000|2022-05-18 10:25:00|16211.4|16193.4|16213.3|16195.3|16214.2|16196.2|16208.8|16190.8|0
1652869800000|2022-05-18 10:30:00|16212.7|16194.7|16192.1|16174.1|16213|16195|16191.4|16173.4|0
1652870100000|2022-05-18 10:35:00|16191.4|16173.4|16187.3|16169.3|16193.3|16175.3|16185.7|16167.7|0
1652870400000|2022-05-18 10:40:00|16187|16169|16197.3|16193.3|16200|16196|16184.3|16168.7|71
1652870700000|2022-05-18 10:45:00|16197.5|16193.5|16197.5|16193.5|16199.3|16195.3|16193.3|16189.3|34
1652871000000|2022-05-18 10:50:00|16197.8|16193.8|16187.5|16183.5|16198|16194|16187.5|16183.5|80
1652871300000|2022-05-18 10:55:00|16187.8|16183.8|16191.8|16187.8|16195|16191|16185|16181|48
1652871600000|2022-05-18 11:00:00|16193.3|16189.3|16175.8|16171.8|16194.3|16190.3|16175.3|16171.3|126
1652871900000|2022-05-18 11:05:00|16176.3|16172.3|16166.8|16162.8|16177.5|16173.5|16162.8|16158.8|115
1652872200000|2022-05-18 11:10:00|16168|16164|16165.3|16161.3|16169.5|16165.5|16164.3|16160.3|69
1652872500000|2022-05-18 11:15:00|16166.5|16162.5|16167.5|16163.5|16169|16165|16164.5|16160.5|45
1652872800000|2022-05-18 11:20:00|16165|16161|16162|16158|16169|16165|16162|16158|19
1652873100000|2022-05-18 11:25:00|16165|16161|16164|16160|16168.5|16164.5|16161|16157|82
1652873400000|2022-05-18 11:30:00|16163|16159|16170|16166|16170|16166|16161|16157|42
1652873700000|2022-05-18 11:35:00|16170.5|16166.5|16161.5|16157.5|16171|16167|16161.5|16157.5|27
1652874000000|2022-05-18 11:40:00|16160|16156|16165|16161|16167.5|16163.5|16159|16155|31
1652874300000|2022-05-18 11:45:00|16164.5|16160.5|16166.5|16162.5|16166.5|16162.5|16160|16156|50
1652874600000|2022-05-18 11:50:00|16167.5|16163.5|16177.5|16173.5|16178|16174|16167.5|16163.5|125
1652874900000|2022-05-18 11:55:00|16179|16175|16166.5|16162.5|16179|16175|16165|16161|115
1652875200000|2022-05-18 12:00:00|16167.5|16163.5|16176.5|16172.5|16177|16173|16166|16162|88
1652875500000|2022-05-18 12:05:00|16176|16172|16176.5|16172.5|16184.5|16180.5|16175|16171|99
1652875800000|2022-05-18 12:10:00|16175|16171|16180|16176|16180|16176|16170.5|16166.5|71
1652876100000|2022-05-18 12:15:00|16179|16175|16182|16178|16183.5|16179.5|16179|16175|45
1652876400000|2022-05-18 12:20:00|16182.5|16178.5|16183.5|16179.5|16187.5|16183.5|16182|16178|19
1652876700000|2022-05-18 12:25:00|16184|16180|16190|16186|16190|16186|16183.5|16179.5|113
1652877000000|2022-05-18 12:30:00|16193|16189|16182.5|16178.5|16193|16189|16180.5|16176.5|46
1652877300000|2022-05-18 12:35:00|16183|16179|16174|16170|16184.5|16180.5|16172.5|16168.5|155
1652877600000|2022-05-18 12:40:00|16173.5|16169.5|16162|16158|16173.5|16169.5|16162|16158|113
1652877900000|2022-05-18 12:45:00|16163|16159|16168.5|16164.5|16168.5|16164.5|16161.5|16157.5|24
1652878200000|2022-05-18 12:50:00|16162.5|16158.5|16156.5|16152.5|16166|16162|16156.5|16152.5|56
1652878500000|2022-05-18 12:55:00|16155.5|16151.5|16149|16145|16158|16154|16147.5|16143.5|173
1652878800000|2022-05-18 13:00:00|16150|16146|16144.5|16140.5|16150.5|16146.5|16133.5|16129.5|505
1652879100000|2022-05-18 13:05:00|16144|16140|16144|16140|16145|16141|16138|16134|60
1652879400000|2022-05-18 13:10:00|16146.5|16142.5|16138.5|16134.5|16146.5|16142.5|16138.5|16134.5|69
1652879700000|2022-05-18 13:15:00|16138|16134|16135|16131|16138.5|16134.5|16133.5|16129.5|106
1652880000000|2022-05-18 13:20:00|16137.5|16133.5|16142|16138|16146.5|16142.5|16136.5|16132.5|240
1652880300000|2022-05-18 13:25:00|16138.5|16134.5|16137.5|16133.5|16143|16139|16135.5|16131.5|106
1652880600000|2022-05-18 13:30:00|16139.5|16135.5|16173|16169|16173.5|16169.5|16135.5|16131.5|397
1652880900000|2022-05-18 13:35:00|16174|16170|16166.5|16162.5|16189|16185|16160|16156|613
1652881200000|2022-05-18 13:40:00|16163.5|16159.5|16163|16159|16166.5|16162.5|16153.5|16149.5|315
1652881500000|2022-05-18 13:45:00|16162.5|16158.5|16170.5|16166.5|16177|16173|16162|16158|348
1652881800000|2022-05-18 13:50:00|16172.5|16168.5|16163|16159|16174|16170|16158.5|16154.5|255
1652882100000|2022-05-18 13:55:00|16161.5|16157.5|16146|16142|16164|16160|16138|16134|215
1652882400000|2022-05-18 14:00:00|16145.5|16141.5|16150|16146|16163.5|16159.5|16142.5|16138.5|147
1652882700000|2022-05-18 14:05:00|16151.5|16147.5|16143|16139|16161|16157|16143|16139|135
1652883000000|2022-05-18 14:10:00|16142.5|16138.5|16147|16143|16152.5|16148.5|16139|16135|186
1652883300000|2022-05-18 14:15:00|16144|16140|16140.5|16136.5|16148|16144|16134.5|16130.5|177
1652883600000|2022-05-18 14:20:00|16138.5|16134.5|16140|16136|16151.5|16147.5|16132.5|16128.5|176
1652883900000|2022-05-18 14:25:00|16142|16138|16131|16127|16150.5|16146.5|16130|16126|157
1652884200000|2022-05-18 14:30:00|16131.5|16127.5|16128|16124|16131.5|16127.5|16124|16120|295
1652884500000|2022-05-18 14:35:00|16126|16122|16120|16116|16126.5|16122.5|16115.5|16111.5|405
1652884800000|2022-05-18 14:40:00|16121.5|16117.5|16121.5|16117.5|16123.5|16119.5|16116|16112|154
1652885100000|2022-05-18 14:45:00|16121|16117|16132.5|16128.5|16133|16129|16117.5|16113.5|451
1652885400000|2022-05-18 14:50:00|16133|16129|16119|16115|16133|16129|16114|16110|189
1652885700000|2022-05-18 14:55:00|16117|16113|16120|16116|16123|16119|16111|16107|96
1652886000000|2022-05-18 15:00:00|16118|16114|16106|16102|16118.5|16114.5|16101|16097|161
1652886300000|2022-05-18 15:05:00|16103|16099|16090.5|16086.5|16108.5|16104.5|16089|16085|211
1652886600000|2022-05-18 15:10:00|16089.5|16085.5|16074.5|16070.5|16089.5|16085.5|16074.5|16070.5|278
1652886900000|2022-05-18 15:15:00|16076|16072|16056|16052|16076|16072|16051|16047|502
1652887200000|2022-05-18 15:20:00|16056.5|16052.5|16038.5|16034.5|16056.5|16052.5|16033|16029|447
1652887500000|2022-05-18 15:25:00|16039.5|16035.5|16038.5|16034.5|16049|16045|16031.5|16027.5|333
1652887800000|2022-05-18 15:30:00|16040.5|16036.5|16042|16038|16044|16040|16028.5|16024.5|365
1652888100000|2022-05-18 15:35:00|16042.5|16038.5|16047.5|16043.5|16059.5|16055.5|16037.5|16033.5|316
1652888400000|2022-05-18 15:40:00|16045|16041|16053.5|16049.5|16057|16053|16042|16038|152
1652888700000|2022-05-18 15:45:00|16054|16050|16043|16039|16054.5|16050.5|16038|16034|169
1652889000000|2022-05-18 15:50:00|16044.5|16040.5|16021.5|16017.5|16050|16046|16021.5|16017.5|212
1652889300000|2022-05-18 15:55:00|16022|16018|16019.5|16015.5|16033.5|16029.5|16017|16013|221
1652889600000|2022-05-18 16:00:00|16018|16014|16015.5|16011.5|16023|16019|16009.5|16005.5|210
1652889900000|2022-05-18 16:05:00|16018|16014|16009|16005|16018|16014|16009|16005|68
1652890200000|2022-05-18 16:10:00|16010|16006|16011|16007|16015.5|16011.5|16003|15999|243
1652890500000|2022-05-18 16:15:00|16011.5|16007.5|16016|16012|16021.5|16017.5|16009.5|16005.5|189
1652890800000|2022-05-18 16:20:00|16017|16013|15991|15987|16019|16015|15991|15987|209
1652891100000|2022-05-18 16:25:00|15991.5|15987.5|15997|15993|16001.5|15997.5|15991.5|15987.5|212
1652891400000|2022-05-18 16:30:00|15996|15992|16007.5|16003.5|16007.5|16003.5|15989|15985|118
1652891700000|2022-05-18 16:35:00|16007|16003|16006|16002|16011.5|16007.5|15998|15994|242
1652892000000|2022-05-18 16:40:00|16008|16004|16001.5|15997.5|16008|16004|16001|15997|88
1652892300000|2022-05-18 16:45:00|16001|15997|16009|16005|16009.5|16005.5|15998|15994|83
1652892600000|2022-05-18 16:50:00|16008.5|16004.5|16014|16010|16019.5|16015.5|16008.5|16004.5|274
1652892900000|2022-05-18 16:55:00|16015|16011|16017|16013|16017|16013|16008|16004|30
1652893200000|2022-05-18 17:00:00|16017.5|16013.5|16002|15998|16017.5|16013.5|16001|15997|41
1652893500000|2022-05-18 17:05:00|15998|15994|15986|15982|16001|15997|15985|15981|203
1652893800000|2022-05-18 17:10:00|15987|15983|15983|15979|15988.5|15984.5|15980|15976|283
1652894100000|2022-05-18 17:15:00|15982.5|15978.5|15973|15969|15984.5|15980.5|15969|15965|160
1652894400000|2022-05-18 17:20:00|15970.5|15966.5|15967.5|15963.5|15979|15975|15967.5|15963.5|80
1652894700000|2022-05-18 17:25:00|15969|15965|15974|15970|15976|15972|15967.5|15963.5|147
1652895000000|2022-05-18 17:30:00|15972.5|15968.5|15971.5|15967.5|15975|15971|15967|15963|122
1652895300000|2022-05-18 17:35:00|15974|15970|15979.5|15975.5|15979.5|15975.5|15966.5|15962.5|133
1652895600000|2022-05-18 17:40:00|15974.5|15970.5|15954.5|15950.5|15976|15972|15949.5|15945.5|74
1652895900000|2022-05-18 17:45:00|15955|15951|15939.5|15935.5|15956|15952|15939.5|15935.5|139
1652896200000|2022-05-18 17:50:00|15941|15937|15939.5|15935.5|15943.5|15939.5|15935|15931|167
1652896500000|2022-05-18 17:55:00|15941|15937|15937|15933|15942|15938|15929.5|15925.5|234
1652896800000|2022-05-18 18:00:00|15939|15935|15937|15933|15942|15938|15930|15926|148
1652897100000|2022-05-18 18:05:00|15938|15934|15933.5|15929.5|15938.5|15934.5|15922.5|15918.5|232
1652897400000|2022-05-18 18:10:00|15934|15930|15926.5|15922.5|15939|15935|15924.5|15920.5|93
1652897700000|2022-05-18 18:15:00|15926|15922|15926.5|15922.5|15935|15931|15921.5|15917.5|79
1652898000000|2022-05-18 18:20:00|15925.5|15921.5|15940|15936|15948|15944|15923|15919|123
1652898300000|2022-05-18 18:25:00|15942|15938|15945.5|15941.5|15949|15945|15942|15938|72
1652898600000|2022-05-18 18:30:00|15946.5|15942.5|15928|15924|15951.5|15947.5|15925|15921|113
1652898900000|2022-05-18 18:35:00|15929|15925|15919.5|15915.5|15929|15925|15912|15908|148
1652899200000|2022-05-18 18:40:00|15920.5|15916.5|15920.5|15916.5|15930|15926|15918|15914|93
1652899500000|2022-05-18 18:45:00|15920|15916|15918|15914|15921|15917|15902.5|15898.5|127
1652899800000|2022-05-18 18:50:00|15916|15912|15904|15900|15920|15916|15899.5|15895.5|122
1652900100000|2022-05-18 18:55:00|15904.5|15900.5|15903|15899|15910.5|15906.5|15893.5|15889.5|68
1652900400000|2022-05-18 19:00:00|15899.5|15895.5|15901.5|15897.5|15910.5|15906.5|15899.5|15895.5|105
1652900700000|2022-05-18 19:05:00|15904.5|15900.5|15905.5|15901.5|15916.5|15912.5|15904.5|15900.5|228
1652901000000|2022-05-18 19:10:00|15906.5|15902.5|15901.5|15897.5|15916|15912|15901.5|15897.5|139
1652901300000|2022-05-18 19:15:00|15903|15899|15897.5|15893.5|15906.5|15902.5|15895|15891|150
1652901600000|2022-05-18 19:20:00|15898.5|15894.5|15882|15878|15904.5|15900.5|15880|15876|207
1652901900000|2022-05-18 19:25:00|15882.5|15878.5|15872|15868|15883.5|15879.5|15871|15867|240
1652902200000|2022-05-18 19:30:00|15872.5|15868.5|15876.5|15872.5|15878|15874|15872.5|15868.5|122
1652902500000|2022-05-18 19:35:00|15872|15868|15892.5|15888.5|15901|15897|15872|15868|156
1652902800000|2022-05-18 19:40:00|15893|15889|15880|15876|15898|15894|15876.5|15872.5|106
1652903100000|2022-05-18 19:45:00|15879|15875|15879.5|15875.5|15894|15890|15875|15871|453
1652903400000|2022-05-18 19:50:00|15883.5|15879.5|15861|15857|15905.5|15901.5|15855.5|15851.5|486
1652903700000|2022-05-18 19:55:00|15863|15859|15897.5|15893.5|15898.5|15894.5|15863|15859|350
1652904000000|2022-05-18 20:00:00|15898|15894|15880.5|15876.5|15900|15896|15880.5|15876.5|88
1652904300000|2022-05-18 20:05:00|15881|15877|15871|15867|15881|15877|15870|15866|54
1652904600000|2022-05-18 20:10:00|15870.5|15866.5|15875.5|15871.5|15877.5|15873.5|15869.5|15865.5|62
1652904900000|2022-05-18 20:15:00|15872.5|15868.5|15869|15865|15873|15869|15863.5|15859.5|187
1652905200000|2022-05-18 20:20:00|15867|15863|15865|15861|15868.5|15864.5|15864|15860|58
1652905500000|2022-05-18 20:25:00|15867|15863|15863|15859|15867.5|15863.5|15863|15859|15
1652905800000|2022-05-18 20:30:00|15867|15863|15874|15870|15876.5|15872.5|15865.5|15861.5|32
1652906100000|2022-05-18 20:35:00|15871|15867|15868.5|15864.5|15876.5|15872.5|15868.5|15864.5|33
1652906400000|2022-05-18 20:40:00|15869|15865|15875|15871|15875|15871|15868|15864|20
1652906700000|2022-05-18 20:45:00|15874.5|15870.5|15891.5|15887.5|15893.5|15889.5|15874|15870|163
1652907000000|2022-05-18 20:50:00|15892.5|15888.5|15887.5|15883.5|15894|15890|15883.5|15879.5|29
1652907300000|2022-05-18 20:55:00|15888|15884|15886.5|15882.5|15889.5|15885.5|15883|15879|14
1652907600000|2022-05-18 21:00:00|15888|15884|15873.5|15869.5|15888|15884|15872.5|15868.5|11
1652907900000|2022-05-18 21:05:00|15875.5|15871.5|15877.5|15873.5|15877.5|15873.5|15875.5|15871.5|4
1652908200000|2022-05-18 21:10:00|15891.5|15887.5|15903.5|15885.5|15907|15903|15891.5|15885.5|12560663
1652908500000|2022-05-18 21:15:00|15903.4|15885.4|15902.9|15884.9|15904.9|15886.9|15902.8|15884.8|0
1652908800000|2022-05-18 21:20:00|15902.8|15884.8|15905.3|15887.3|15905.3|15887.3|15902.2|15884.2|0
1652909100000|2022-05-18 21:25:00|15905|15887|15904.9|15886.9|15905.1|15887.1|15904.4|15886.4|0
1652909400000|2022-05-18 21:30:00|15904.6|15886.6|15904.9|15886.9|15905.1|15887.1|15904.6|15886.6|0
1652909700000|2022-05-18 21:35:00|15904.7|15886.7|15904.7|15886.7|15904.7|15886.7|15904.4|15886.4|0
1652910000000|2022-05-18 21:40:00|15904.8|15886.8|15904.3|15886.3|15905.4|15887.4|15903.8|15885.8|0
1652910300000|2022-05-18 21:45:00|15904.8|15886.8|15905.2|15887.2|15905.2|15887.2|15904.8|15886.8|0
1652910600000|2022-05-18 21:50:00|15904.7|15886.7|15905.8|15887.8|15905.8|15887.8|15904.7|15886.7|0
1652910900000|2022-05-18 21:55:00|15905.9|15887.9|15907.5|15889.5|15910.6|15892.6|15905.8|15887.8|0
1652911200000|2022-05-18 22:00:00|15909.6|15891.6|15903.8|15885.8|15916.4|15898.4|15903.8|15885.8|0
1652911500000|2022-05-18 22:05:00|15904.1|15886.1|15905.6|15887.6|15906.3|15888.3|15898.4|15880.4|0
1652911800000|2022-05-18 22:10:00|15906.2|15888.2|15911.3|15893.3|15912.8|15894.8|15902.7|15884.7|0
1652912100000|2022-05-18 22:15:00|15911.6|15893.6|15915.8|15897.8|15919.3|15901.3|15905.6|15887.6|0
1652912400000|2022-05-18 22:20:00|15915.7|15897.7|15913.8|15895.8|15918.6|15900.6|15912.1|15894.1|0
1652912700000|2022-05-18 22:25:00|15914.2|15896.2|15898.4|15880.4|15916|15898|15897.6|15879.6|0
1652913000000|2022-05-18 22:30:00|15898.7|15880.7|15910.6|15892.6|15912.8|15894.8|15898.4|15880.4|0
1652913300000|2022-05-18 22:35:00|15911.3|15893.3|15912.1|15894.1|15916.4|15898.4|15909.9|15891.9|0
1652913600000|2022-05-18 22:40:00|15912.4|15894.4|15915.7|15897.7|15916.4|15898.4|15912.1|15894.1|0
1652913900000|2022-05-18 22:45:00|15915.3|15897.3|15912.1|15894.1|15915.7|15897.7|15909.9|15891.9|0
1652914200000|2022-05-18 22:50:00|15911.4|15893.4|15906.3|15888.3|15911.7|15893.7|15904.9|15886.9|0
1652914500000|2022-05-18 22:55:00|15906.9|15888.9|15912.1|15894.1|15916|15898|15906.9|15888.9|0
1652914800000|2022-05-18 23:00:00|15912.4|15894.4|15911.3|15893.3|15914.6|15896.6|15909.5|15891.5|0
1652915100000|2022-05-18 23:05:00|15911.6|15893.6|15905.6|15887.6|15915|15897|15905.6|15887.6|0
1652915400000|2022-05-18 23:10:00|15904.9|15886.9|15893.3|15875.3|15904.9|15886.9|15891.2|15873.2|0
1652915700000|2022-05-18 23:15:00|15892.7|15874.7|15889.7|15871.7|15896.2|15878.2|15887.6|15869.6|0
1652916000000|2022-05-18 23:20:00|15890|15872|15894.8|15876.8|15895.5|15877.5|15887.6|15869.6|0
1652916300000|2022-05-18 23:25:00|15895.1|15877.1|15892.6|15874.6|15895.5|15877.5|15890.1|15872.1|0
1652916600000|2022-05-18 23:30:00|15892|15874|15894.2|15876.2|15898.4|15880.4|15891.2|15873.2|0
1652916900000|2022-05-18 23:35:00|15894.8|15876.8|15868.9|15850.9|15895.9|15877.9|15864.6|15846.6|0
1652917200000|2022-05-18 23:40:00|15868.3|15850.3|15873.2|15855.2|15874.7|15856.7|15861|15843|0
1652917500000|2022-05-18 23:45:00|15872.9|15854.9|15868.2|15850.2|15876.1|15858.1|15864.6|15846.6|0
1652917800000|2022-05-18 23:50:00|15867.6|15849.6|15867.5|15849.5|15870.7|15852.7|15864.6|15846.6|0
1652918100000|2022-05-18 23:55:00|15867.8|15849.8|15860.3|15842.3|15872.9|15854.9|15859.5|15841.5|0
1652918400000|2022-05-19 00:00:00|15859.3|15841.3|15870.8|15852.8|15875.8|15857.8|15849.5|15831.5|0
1652918700000|2022-05-19 00:05:00|15871.1|15853.1|15892.4|15874.4|15893.9|15875.9|15866.4|15848.4|0
1652919000000|2022-05-19 00:10:00|15893.1|15875.1|15886.2|15868.2|15896.3|15878.3|15884.4|15866.4|0
1652919300000|2022-05-19 00:15:00|15886.8|15868.8|15884.7|15866.7|15892.8|15874.8|15881.5|15863.5|0
1652919600000|2022-05-19 00:20:00|15884|15866|15886.6|15868.6|15886.9|15868.9|15877.6|15859.6|0
1652919900000|2022-05-19 00:25:00|15886.3|15868.3|15883.4|15865.4|15890.2|15872.2|15875.6|15857.6|0
1652920200000|2022-05-19 00:30:00|15883.1|15865.1|15890.8|15872.8|15890.8|15872.8|15874|15856|0
1652920500000|2022-05-19 00:35:00|15889.5|15871.5|15885.7|15867.7|15892.1|15874.1|15882.7|15864.7|0
1652920800000|2022-05-19 00:40:00|15886|15868|15885.7|15867.7|15891.1|15873.1|15878.5|15860.5|0
1652921100000|2022-05-19 00:45:00|15885|15867|15881.4|15863.4|15887.6|15869.6|15878.9|15860.9|0
1652921400000|2022-05-19 00:50:00|15880.8|15862.8|15880.2|15862.2|15883.7|15865.7|15875.6|15857.6|0
1652921700000|2022-05-19 00:55:00|15879.5|15861.5|15887.4|15869.4|15887.7|15869.7|15876.3|15858.3|0
1652922000000|2022-05-19 01:00:00|15888.7|15870.7|15912|15908|15915|15911|15862.5|15858.5|856
1652922300000|2022-05-19 01:05:00|15913.5|15909.5|15906.5|15902.5|15919.5|15915.5|15903.5|15899.5|334
1652922600000|2022-05-19 01:10:00|15907.5|15903.5|15909|15905|15915|15911|15905|15901|400
1652922900000|2022-05-19 01:15:00|15908|15904|15910|15906|15918|15914|15904.5|15900.5|336
1652923200000|2022-05-19 01:20:00|15909|15905|15885|15881|15909|15905|15883.5|15879.5|252
1652923500000|2022-05-19 01:25:00|15886|15882|15889|15885|15895.5|15891.5|15883.5|15879.5|308
1652923800000|2022-05-19 01:30:00|15890|15886|15891.5|15887.5|15900.5|15896.5|15878.5|15874.5|201
1652924100000|2022-05-19 01:35:00|15888|15884|15880.5|15876.5|15894|15890|15877|15873|230
1652924400000|2022-05-19 01:40:00|15886|15882|15882|15878|15888|15884|15865|15861|174
1652924700000|2022-05-19 01:45:00|15881.5|15877.5|15896.5|15892.5|15898|15894|15881.5|15877.5|301
1652925000000|2022-05-19 01:50:00|15900.5|15896.5|15897.5|15893.5|15907.5|15903.5|15894|15890|139
1652925300000|2022-05-19 01:55:00|15898|15894|15900|15896|15902|15898|15896.5|15892.5|63
1652925600000|2022-05-19 02:00:00|15898|15894|15901.5|15897.5|15903|15899|15894|15890|98
1652925900000|2022-05-19 02:05:00|15902.5|15898.5|15904|15900|15913.5|15909.5|15897|15893|121
1652926200000|2022-05-19 02:10:00|15903.5|15899.5|15903|15899|15907|15903|15896.5|15892.5|60
1652926500000|2022-05-19 02:15:00|15902.5|15898.5|15897|15893|15905|15901|15894|15890|94
1652926800000|2022-05-19 02:20:00|15896.5|15892.5|15890|15886|15896.5|15892.5|15886.5|15882.5|142
1652927100000|2022-05-19 02:25:00|15888.5|15884.5|15888.5|15884.5|15894.5|15890.5|15885|15881|100
1652927400000|2022-05-19 02:30:00|15887|15883|15894.5|15890.5|15897.5|15893.5|15883.5|15879.5|237
1652927700000|2022-05-19 02:35:00|15893|15889|15893|15889|15900.5|15896.5|15891|15887|190
1652928000000|2022-05-19 02:40:00|15892.5|15888.5|15910|15906|15915|15911|15891.5|15887.5|172
1652928300000|2022-05-19 02:45:00|15909.5|15905.5|15921|15917|15928|15924|15909.5|15905.5|372
1652928600000|2022-05-19 02:50:00|15921.5|15917.5|15921.5|15917.5|15928.5|15924.5|15919.5|15915.5|289
1652928900000|2022-05-19 02:55:00|15920.5|15916.5|15929|15925|15929.5|15925.5|15918|15914|153
1652929200000|2022-05-19 03:00:00|15928|15924|15945|15941|15945|15941|15928|15924|287
1652929500000|2022-05-19 03:05:00|15944|15940|15948.5|15944.5|15960|15956|15943.5|15939.5|348
1652929800000|2022-05-19 03:10:00|15946.5|15942.5|15940|15936|15947.5|15943.5|15939.5|15935.5|135
1652930100000|2022-05-19 03:15:00|15939.5|15935.5|15941|15937|15944.5|15940.5|15937|15933|102
1652930400000|2022-05-19 03:20:00|15941.5|15937.5|15974|15970|15976.5|15972.5|15941.5|15937.5|404
1652930700000|2022-05-19 03:25:00|15975|15971|15975|15971|15986.5|15982.5|15972|15968|481
1652931000000|2022-05-19 03:30:00|15974|15970|15932.5|15928.5|15974|15970|15932|15928|309
1652931300000|2022-05-19 03:35:00|15930.5|15926.5|15924|15920|15933.5|15929.5|15914|15910|546
1652931600000|2022-05-19 03:40:00|15925|15921|15929.5|15925.5|15939.5|15935.5|15923.5|15919.5|426
1652931900000|2022-05-19 03:45:00|15926|15922|15884.5|15880.5|15944.5|15940.5|15873|15869|4318
1652932200000|2022-05-19 03:50:00|15884|15880|15891.5|15887.5|15893.5|15889.5|15864|15860|4114
1652932500000|2022-05-19 03:55:00|15891|15887|15895|15891|15912.5|15908.5|15886|15882|2445
1652932800000|2022-05-19 04:00:00|15894.5|15890.5|15892|15888|15902|15898|15876|15872|1469
1652933100000|2022-05-19 04:05:00|15892.5|15888.5|15890.5|15886.5|15902.5|15898.5|15884.5|15880.5|964
1652933400000|2022-05-19 04:10:00|15891|15887|15862|15858|15891.5|15887.5|15856|15852|1684
1652933700000|2022-05-19 04:15:00|15862.5|15858.5|15861|15857|15868.5|15864.5|15849|15845|1680
1652934000000|2022-05-19 04:20:00|15860.5|15856.5|15874|15870|15875.5|15871.5|15856.5|15852.5|904
1652934300000|2022-05-19 04:25:00|15875|15871|15887.5|15883.5|15890.5|15886.5|15871|15867|633
1652934600000|2022-05-19 04:30:00|15886.5|15882.5|15882.5|15878.5|15890|15886|15873|15869|878
1652934900000|2022-05-19 04:35:00|15881|15877|15896|15892|15915.5|15911.5|15877.5|15873.5|1027
1652935200000|2022-05-19 04:40:00|15893.5|15889.5|15891.5|15887.5|15896|15892|15881|15877|756
1652935500000|2022-05-19 04:45:00|15893.3|15889.3|15897.5|15893.5|15905|15901|15885.5|15881.5|577
1652935800000|2022-05-19 04:50:00|15897.3|15893.3|15888.8|15884.8|15902|15898|15887|15883|517
1652936100000|2022-05-19 04:55:00|15888.5|15884.5|15880|15876|15889.8|15885.8|15876.3|15872.3|420
1652936400000|2022-05-19 05:00:00|15880.3|15876.3|15883.3|15879.3|15895.3|15891.3|15878|15874|502
1652936700000|2022-05-19 05:05:00|15883.5|15879.5|15885.8|15881.8|15891.5|15887.5|15879|15875|483
1652937000000|2022-05-19 05:10:00|15885.5|15881.5|15872.8|15868.8|15889.8|15885.8|15869.8|15865.8|469
1652937300000|2022-05-19 05:15:00|15873|15869|15876.3|15872.3|15880|15876|15861.5|15857.5|804
1652937600000|2022-05-19 05:20:00|15876|15872|15879|15875|15883.3|15879.3|15875.3|15871.3|460
1652937900000|2022-05-19 05:25:00|15878.8|15874.8|15883.8|15879.8|15889.5|15885.5|15875|15871|711
1652938200000|2022-05-19 05:30:00|15883.3|15879.3|15871|15867|15892.3|15888.3|15870.8|15866.8|665
1652938500000|2022-05-19 05:35:00|15870.8|15866.8|15850.8|15846.8|15870.8|15866.8|15842.8|15838.8|2007
1652938800000|2022-05-19 05:40:00|15851|15847|15856.5|15852.5|15861.3|15857.3|15846.5|15842.5|763
1652939100000|2022-05-19 05:45:00|15856.3|15852.3|15836.8|15832.8|15861|15857|15836.8|15832.8|661
1652939400000|2022-05-19 05:50:00|15837.3|15833.3|15825.3|15821.3|15846.8|15842.8|15818.8|15814.8|990
1652939700000|2022-05-19 05:55:00|15825|15821|15817.5|15813.5|15828|15824|15814|15810|991
1652940000000|2022-05-19 06:00:00|15816.5|15812.5|15806.3|15802.3|15825.3|15821.3|15798.8|15794.8|1209
1652940300000|2022-05-19 06:05:00|15806|15802|15813.8|15809.8|15813.8|15809.8|15796.3|15792.3|1258
1652940600000|2022-05-19 06:10:00|15813.5|15809.5|15822.8|15818.8|15825.8|15821.8|15804.8|15800.8|1227
1652940900000|2022-05-19 06:15:00|15822.5|15818.5|15810.5|15806.5|15827|15823|15807.8|15803.8|1008
1652941200000|2022-05-19 06:20:00|15810|15806|15798.8|15794.8|15815.3|15811.3|15797.3|15793.3|870
1652941500000|2022-05-19 06:25:00|15799.3|15795.3|15803.3|15799.3|15811|15807|15797.3|15793.3|622
1652941800000|2022-05-19 06:30:00|15803.8|15799.8|15806.5|15802.5|15818.8|15814.8|15796.5|15792.5|762
1652942100000|2022-05-19 06:35:00|15806.8|15802.8|15807.3|15803.3|15815|15811|15799.8|15795.8|606
1652942400000|2022-05-19 06:40:00|15807.5|15803.5|15794|15790|15811|15807|15793.5|15789.5|886
1652942700000|2022-05-19 06:45:00|15794.3|15790.3|15805|15801|15810.3|15806.3|15792.3|15788.3|745
1652943000000|2022-05-19 06:50:00|15805.3|15801.3|15800.3|15796.3|15810.3|15806.3|15796.3|15792.3|1159
1652943300000|2022-05-19 06:55:00|15800.5|15796.5|15808.5|15804.5|15825|15821|15792.5|15788.5|1306
1652943600000|2022-05-19 07:00:00|15808.3|15804.3|15794.3|15790.3|15809|15805|15787.5|15783.5|1498
1652943900000|2022-05-19 07:05:00|15795.8|15791.8|15798.3|15794.3|15805.3|15801.3|15785.8|15781.8|1630
1652944200000|2022-05-19 07:10:00|15798|15794|15781|15777|15798|15794|15777.5|15773.5|1254
1652944500000|2022-05-19 07:15:00|15781.3|15777.3|15777|15773|15792.8|15788.8|15775.5|15771.5|937
1652944800000|2022-05-19 07:20:00|15777.3|15773.3|15776.3|15772.3|15782.3|15778.3|15769.3|15765.3|974
1652945100000|2022-05-19 07:25:00|15776.8|15772.8|15764.8|15760.8|15785.8|15781.8|15764|15760|815
1652945400000|2022-05-19 07:30:00|15765.5|15761.5|15763.3|15759.3|15770.3|15766.3|15752.3|15748.3|1168
1652945700000|2022-05-19 07:35:00|15762.5|15758.5|15740.8|15736.8|15764|15760|15738.8|15734.8|1299
1652946000000|2022-05-19 07:40:00|15741|15737|15752.3|15748.3|15758|15754|15738.8|15734.8|895
1652946300000|2022-05-19 07:45:00|15753.5|15749.5|15767.3|15763.3|15772|15768|15750|15746|695
1652946600000|2022-05-19 07:50:00|15767|15763|15760.3|15756.3|15771.5|15767.5|15752.5|15748.5|490
1652946900000|2022-05-19 07:55:00|15759.8|15755.8|15780.5|15776.5|15790|15786|15756.8|15752.8|727
1652947200000|2022-05-19 08:00:00|15780|15776|15762.8|15758.8|15794|15790|15761.3|15757.3|731
1652947500000|2022-05-19 08:05:00|15762.5|15758.5|15765|15761|15768.8|15764.8|15745.5|15741.5|783
1652947800000|2022-05-19 08:10:00|15765.3|15761.3|15783.3|15779.3|15783.3|15779.3|15759.3|15755.3|863
1652948100000|2022-05-19 08:15:00|15783|15779|15768.3|15764.3|15784.8|15780.8|15765|15761|640
1652948400000|2022-05-19 08:20:00|15768.5|15764.5|15778|15774|15781.3|15777.3|15757.8|15753.8|960
1652948700000|2022-05-19 08:25:00|15777.8|15773.8|15772.3|15768.3|15792.8|15788.8|15766|15762|778
1652949000000|2022-05-19 08:30:00|15772.5|15768.5|15778|15774|15787.5|15783.5|15768.5|15764.5|877
1652949300000|2022-05-19 08:35:00|15778.3|15774.3|15763|15759|15784|15780|15757.8|15753.8|745
1652949600000|2022-05-19 08:40:00|15762.5|15758.5|15746|15742|15765.5|15761.5|15745|15741|569
1652949900000|2022-05-19 08:45:00|15745.8|15741.8|15746.3|15742.3|15763.5|15759.5|15745.5|15741.5|993
1652950200000|2022-05-19 08:50:00|15746.8|15742.8|15768.8|15764.8|15774.5|15770.5|15744.5|15740.5|1049
1652950500000|2022-05-19 08:55:00|15768.5|15764.5|15744.5|15740.5|15769.8|15765.8|15744.5|15740.5|677
1652950800000|2022-05-19 09:00:00|15743.8|15739.8|15740.5|15736.5|15754.5|15750.5|15738.8|15734.8|911
1652951100000|2022-05-19 09:05:00|15739.3|15735.3|15748.3|15744.3|15755|15751|15739|15735|852
1652951400000|2022-05-19 09:10:00|15748.5|15744.5|15725.8|15721.8|15758.3|15754.3|15723.3|15719.3|1175
1652951700000|2022-05-19 09:15:00|15725.3|15721.3|15724.8|15720.8|15735.8|15731.8|15720.5|15716.5|978
1652952000000|2022-05-19 09:20:00|15724.5|15720.5|15722|15718|15733.5|15729.5|15718|15714|1056
1652952300000|2022-05-19 09:25:00|15722.8|15718.8|15738|15734|15743.3|15739.3|15721.8|15717.8|1604
1652952600000|2022-05-19 09:30:00|15739.5|15735.5|15734.8|15730.8|15761.5|15757.5|15730.8|15726.8|2095
1652952900000|2022-05-19 09:35:00|15735|15731|15717.8|15713.8|15739.3|15735.3|15713.5|15709.5|1799
1652953200000|2022-05-19 09:40:00|15718|15714|15716.5|15712.5|15725.3|15721.3|15711.8|15707.8|1639
1652953500000|2022-05-19 09:45:00|15716.3|15712.3|15737.8|15733.8|15742.5|15738.5|15716.3|15712.3|1578
1652953800000|2022-05-19 09:50:00|15737.5|15733.5|15765.5|15761.5|15766|15762|15737.5|15733.5|2118
1652954100000|2022-05-19 09:55:00|15764.8|15760.8|15759|15755|15769.8|15765.8|15755.3|15751.3|2159
1652954400000|2022-05-19 10:00:00|15760.8|15756.8|15768|15764|15775.3|15771.3|15751.3|15747.3|509
1652954700000|2022-05-19 10:05:00|15767.8|15763.8|15768.8|15764.8|15777.8|15773.8|15765.8|15761.8|444
1652955000000|2022-05-19 10:10:00|15777.7|15759.7|15777.7|15759.7|15785.1|15767.1|15774.1|15756.1|12601334
1652955300000|2022-05-19 10:15:00|15778|15760|15772.5|15754.5|15779.6|15761.6|15766|15748|0
1652955600000|2022-05-19 10:20:00|15772.2|15754.2|15780.9|15762.9|15783.2|15765.2|15770.6|15752.6|0
1652955900000|2022-05-19 10:25:00|15781.3|15763.3|15775.8|15757.8|15783.9|15765.9|15773.8|15755.8|0
1652956200000|2022-05-19 10:30:00|15776.1|15758.1|15763.4|15745.4|15777.4|15759.4|15759.9|15741.9|0
1652956500000|2022-05-19 10:35:00|15763.1|15745.1|15781.3|15763.3|15781.6|15763.6|15762.1|15744.1|0
1652956800000|2022-05-19 10:40:00|15781.6|15763.6|15782.8|15778.8|15784.8|15780.8|15765|15761|61
1652957100000|2022-05-19 10:45:00|15782.5|15778.5|15800.8|15796.8|15805.5|15801.5|15781.3|15777.3|315
1652957400000|2022-05-19 10:50:00|15801|15797|15806|15802|15807|15803|15792.5|15788.5|101
1652957700000|2022-05-19 10:55:00|15806.3|15802.3|15809|15805|15819.8|15815.8|15801.5|15797.5|317
1652958000000|2022-05-19 11:00:00|15809.8|15805.8|15804.8|15800.8|15817.3|15813.3|15803.8|15799.8|94
1652958300000|2022-05-19 11:05:00|15803.8|15799.8|15788.8|15784.8|15804.5|15800.5|15787|15783|98
1652958600000|2022-05-19 11:10:00|15789|15785|15797|15793|15797|15793|15781.8|15777.8|31
1652958900000|2022-05-19 11:15:00|15795.5|15791.5|15792.5|15788.5|15797|15793|15789.5|15785.5|42
1652959200000|2022-05-19 11:20:00|15794|15790|15808|15804|15814.5|15810.5|15794|15790|148
1652959500000|2022-05-19 11:25:00|15808.5|15804.5|15829|15825|15829.5|15825.5|15805.5|15801.5|148
1652959800000|2022-05-19 11:30:00|15827.5|15823.5|15820.5|15816.5|15827.5|15823.5|15815|15811|56
1652960100000|2022-05-19 11:35:00|15818.5|15814.5|15809.5|15805.5|15823|15819|15805.5|15801.5|108
1652960400000|2022-05-19 11:40:00|15813|15809|15821.5|15817.5|15826.5|15822.5|15808|15804|176
1652960700000|2022-05-19 11:45:00|15820.5|15816.5|15802.5|15798.5|15820.5|15816.5|15801.5|15797.5|128
1652961000000|2022-05-19 11:50:00|15800.5|15796.5|15806|15802|15808|15804|15800|15796|110
1652961300000|2022-05-19 11:55:00|15807.5|15803.5|15821|15817|15825|15821|15807.5|15803.5|193
1652961600000|2022-05-19 12:00:00|15816|15812|15809.5|15805.5|15823.5|15819.5|15808|15804|77
1652961900000|2022-05-19 12:05:00|15809|15805|15808.5|15804.5|15811|15807|15806|15802|60
1652962200000|2022-05-19 12:10:00|15811.5|15807.5|15798|15794|15811.5|15807.5|15797.5|15793.5|67
1652962500000|2022-05-19 12:15:00|15797|15793|15797|15793|15801|15797|15794.5|15790.5|33
1652962800000|2022-05-19 12:20:00|15803|15799|15790.5|15786.5|15804|15800|15790.5|15786.5|35
1652963100000|2022-05-19 12:25:00|15791|15787|15804.5|15800.5|15804.5|15800.5|15791|15787|41
1652963400000|2022-05-19 12:30:00|15803.5|15799.5|15795|15791|15803.5|15799.5|15794.5|15790.5|55
1652963700000|2022-05-19 12:35:00|15796.5|15792.5|15796.5|15792.5|15816|15812|15792|15788|91
1652964000000|2022-05-19 12:40:00|15795|15791|15812|15808|15813|15809|15789|15785|81
1652964300000|2022-05-19 12:45:00|15809.5|15805.5|15814.5|15810.5|15821|15817|15804.5|15800.5|114
1652964600000|2022-05-19 12:50:00|15815.5|15811.5|15815|15811|15819|15815|15812.5|15808.5|38
1652964900000|2022-05-19 12:55:00|15811.5|15807.5|15801.5|15797.5|15813|15809|15799.5|15795.5|125
1652965200000|2022-05-19 13:00:00|15799.5|15795.5|15814|15810|15814|15810|15798.5|15794.5|102
1652965500000|2022-05-19 13:05:00|15816.5|15812.5|15823|15819|15824.5|15820.5|15813.5|15809.5|149
1652965800000|2022-05-19 13:10:00|15821.5|15817.5|15831|15827|15839.5|15835.5|15821|15817|121
1652966100000|2022-05-19 13:15:00|15833|15829|15824|15820|15833|15829|15823|15819|66
1652966400000|2022-05-19 13:20:00|15825|15821|15823.5|15819.5|15838.5|15834.5|15823|15819|112
1652966700000|2022-05-19 13:25:00|15822.5|15818.5|15818|15814|15827|15823|15818|15814|88
1652967000000|2022-05-19 13:30:00|15819|15815|15872.5|15868.5|15883|15879|15819|15815|983
1652967300000|2022-05-19 13:35:00|15875|15871|15892.5|15888.5|15896|15892|15864.5|15860.5|682
1652967600000|2022-05-19 13:40:00|15890.5|15886.5|15869.5|15865.5|15893.5|15889.5|15868.5|15864.5|764
1652967900000|2022-05-19 13:45:00|15871.5|15867.5|15852|15848|15879|15875|15841|15837|550
1652968200000|2022-05-19 13:50:00|15854|15850|15868|15864|15873|15869|15843|15839|310
1652968500000|2022-05-19 13:55:00|15867.5|15863.5|15873|15869|15891.5|15887.5|15851.5|15847.5|415
1652968800000|2022-05-19 14:00:00|15871.5|15867.5|15905.5|15901.5|15919.5|15915.5|15870.5|15866.5|529
1652969100000|2022-05-19 14:05:00|15908.5|15904.5|15894|15890|15910.5|15906.5|15884.5|15880.5|446
1652969400000|2022-05-19 14:10:00|15892.5|15888.5|15902.5|15898.5|15919.5|15915.5|15888|15884|346
1652969700000|2022-05-19 14:15:00|15905.5|15901.5|15908|15904|15921.5|15917.5|15898.5|15894.5|197
1652970000000|2022-05-19 14:20:00|15910|15906|15924|15920|15933|15929|15908|15904|344
1652970300000|2022-05-19 14:25:00|15922|15918|15890.5|15886.5|15922.5|15918.5|15887|15883|235
1652970600000|2022-05-19 14:30:00|15890|15886|15907|15903|15909|15905|15878|15874|319
1652970900000|2022-05-19 14:35:00|15906|15902|15885|15881|15916.5|15912.5|15875|15871|280
1652971200000|2022-05-19 14:40:00|15884|15880|15890|15886|15890|15886|15870.5|15866.5|432
1652971500000|2022-05-19 14:45:00|15885.5|15881.5|15886|15882|15900|15896|15878.5|15874.5|436
1652971800000|2022-05-19 14:50:00|15885.5|15881.5|15917.5|15913.5|15917.5|15913.5|15878|15874|316
1652972100000|2022-05-19 14:55:00|15917|15913|15915.5|15911.5|15927.5|15923.5|15903.5|15899.5|251
1652972400000|2022-05-19 15:00:00|15915|15911|15919|15915|15933|15929|15914.5|15910.5|379
1652972700000|2022-05-19 15:05:00|15920|15916|15917.5|15913.5|15920|15916|15898|15894|389
1652973000000|2022-05-19 15:10:00|15917|15913|15916|15912|15936|15932|15913|15909|243
1652973300000|2022-05-19 15:15:00|15911.5|15907.5|15916|15912|15916.5|15912.5|15897.5|15893.5|238
1652973600000|2022-05-19 15:20:00|15914.5|15910.5|15935|15931|15939|15935|15909|15905|224
1652973900000|2022-05-19 15:25:00|15931.5|15927.5|15918|15914|15933.5|15929.5|15912.5|15908.5|180
1652974200000|2022-05-19 15:30:00|15920.5|15916.5|15942.5|15938.5|15945.5|15941.5|15920.5|15916.5|286
1652974500000|2022-05-19 15:35:00|15943.5|15939.5|15964.5|15960.5|15970.5|15966.5|15938.5|15934.5|613
1652974800000|2022-05-19 15:40:00|15965|15961|15981|15977|15988|15984|15965|15961|445
1652975100000|2022-05-19 15:45:00|15980.5|15976.5|15990|15986|15994|15990|15975|15971|353
1652975400000|2022-05-19 15:50:00|15992|15988|15974.5|15970.5|15993|15989|15970.5|15966.5|134
1652975700000|2022-05-19 15:55:00|15974|15970|15969|15965|15974|15970|15956.5|15952.5|183
1652976000000|2022-05-19 16:00:00|15969.5|15965.5|15968.5|15964.5|15972|15968|15959.5|15955.5|370
1652976300000|2022-05-19 16:05:00|15968|15964|15973.5|15969.5|15979|15975|15962|15958|171
1652976600000|2022-05-19 16:10:00|15975|15971|15981.5|15977.5|15986|15982|15973.5|15969.5|122
1652976900000|2022-05-19 16:15:00|15978|15974|15966.5|15962.5|15990|15986|15966.5|15962.5|94
1652977200000|2022-05-19 16:20:00|15966|15962|15955|15951|15967|15963|15945.5|15941.5|83
1652977500000|2022-05-19 16:25:00|15954|15950|15960.5|15956.5|15962|15958|15943.5|15939.5|119
1652977800000|2022-05-19 16:30:00|15959.5|15955.5|15956|15952|15965|15961|15948.5|15944.5|33
1652978100000|2022-05-19 16:35:00|15953|15949|15938.5|15934.5|15953|15949|15938.5|15934.5|209
1652978400000|2022-05-19 16:40:00|15939.5|15935.5|15934|15930|15939.5|15935.5|15927|15923|140
1652978700000|2022-05-19 16:45:00|15926|15922|15925|15921|15931.5|15927.5|15920|15916|327
1652979000000|2022-05-19 16:50:00|15929.5|15925.5|15935|15931|15939|15935|15929.5|15925.5|103
1652979300000|2022-05-19 16:55:00|15934.5|15930.5|15955|15951|15955.5|15951.5|15932|15928|320
1652979600000|2022-05-19 17:00:00|15952.5|15948.5|15943.5|15939.5|15958|15954|15939|15935|122
1652979900000|2022-05-19 17:05:00|15947.5|15943.5|15942.5|15938.5|15960.5|15956.5|15938|15934|132
1652980200000|2022-05-19 17:10:00|15944|15940|15914|15910|15944|15940|15910.5|15906.5|118
1652980500000|2022-05-19 17:15:00|15917|15913|15943|15939|15943|15939|15911|15907|52
1652980800000|2022-05-19 17:20:00|15934.5|15930.5|15953|15949|15958.5|15954.5|15932|15928|115
1652981100000|2022-05-19 17:25:00|15953.5|15949.5|15942.5|15938.5|15956.5|15952.5|15939.5|15935.5|70
1652981400000|2022-05-19 17:30:00|15943.5|15939.5|15943.5|15939.5|15959|15955|15937|15933|58
1652981700000|2022-05-19 17:35:00|15941.5|15937.5|15948|15944|15953|15949|15936.5|15932.5|84
1652982000000|2022-05-19 17:40:00|15948.5|15944.5|15954.5|15950.5|15959.5|15955.5|15941|15937|53
1652982300000|2022-05-19 17:45:00|15951|15947|15919|15915|15964|15960|15915|15911|177
1652982600000|2022-05-19 17:50:00|15918.5|15914.5|15969.5|15965.5|15970.5|15966.5|15915.5|15911.5|144
1652982900000|2022-05-19 17:55:00|15967.5|15963.5|15991.5|15987.5|15998|15994|15967.5|15963.5|220
1652983200000|2022-05-19 18:00:00|15993|15989|15975.5|15971.5|15993|15989|15973|15969|282
1652983500000|2022-05-19 18:05:00|15968.5|15964.5|15966|15962|15971|15967|15955|15951|111
1652983800000|2022-05-19 18:10:00|15965.5|15961.5|15966.5|15962.5|15974|15970|15963|15959|187
1652984100000|2022-05-19 18:15:00|15970|15966|15962|15958|15973.5|15969.5|15959.5|15955.5|98
1652984400000|2022-05-19 18:20:00|15955.5|15951.5|15965.5|15961.5|15974.5|15970.5|15950.5|15946.5|119
1652984700000|2022-05-19 18:25:00|15967.5|15963.5|15963.5|15959.5|15972.5|15968.5|15960|15956|87
1652985000000|2022-05-19 18:30:00|15964.5|15960.5|15961.5|15957.5|15976.5|15972.5|15961|15957|186
1652985300000|2022-05-19 18:35:00|15962.5|15958.5|15981|15977|15992.5|15988.5|15958.5|15954.5|304
1652985600000|2022-05-19 18:40:00|15979|15975|15972.5|15968.5|15979|15975|15955|15951|98
1652985900000|2022-05-19 18:45:00|15973.5|15969.5|15986.5|15982.5|15986.5|15982.5|15968|15964|70
1652986200000|2022-05-19 18:50:00|15989|15985|15993.5|15989.5|15997|15993|15978|15974|149
1652986500000|2022-05-19 18:55:00|15992.5|15988.5|15985.5|15981.5|15995.5|15991.5|15973|15969|131
1652986800000|2022-05-19 19:00:00|15987.5|15983.5|15993|15989|16002.5|15998.5|15980|15976|80
1652987100000|2022-05-19 19:05:00|15997.5|15993.5|15986.5|15982.5|16001|15997|15986.5|15982.5|57
1652987400000|2022-05-19 19:10:00|15981|15977|15973.5|15969.5|15984.5|15980.5|15966.5|15962.5|95
1652987700000|2022-05-19 19:15:00|15968.5|15964.5|15965|15961|15970.5|15966.5|15955|15951|57
1652988000000|2022-05-19 19:20:00|15958|15954|15939.5|15935.5|15959|15955|15939.5|15935.5|87
1652988300000|2022-05-19 19:25:00|15941.5|15937.5|15930.5|15926.5|15947|15943|15930.5|15926.5|261
1652988600000|2022-05-19 19:30:00|15932|15928|15930.5|15926.5|15945.5|15941.5|15927|15923|179
1652988900000|2022-05-19 19:35:00|15930|15926|15928|15924|15935|15931|15923|15919|43
1652989200000|2022-05-19 19:40:00|15924.5|15920.5|15940.5|15936.5|15944.5|15940.5|15920.5|15916.5|111
1652989500000|2022-05-19 19:45:00|15942|15938|15934|15930|15953|15949|15926.5|15922.5|110
1652989800000|2022-05-19 19:50:00|15941|15937|15929|15925|15941|15937|15915|15911|86
1652990100000|2022-05-19 19:55:00|15933|15929|15932|15928|15939.5|15935.5|15925|15921|104
1652990400000|2022-05-19 20:00:00|15928|15924|15919.5|15915.5|15928|15924|15917|15913|38
1652990700000|2022-05-19 20:05:00|15927.5|15923.5|15922|15918|15927.5|15923.5|15922|15918|6
1652991300000|2022-05-19 20:15:00|15921|15917|15924|15920|15924|15920|15920|15916|23
1652991600000|2022-05-19 20:20:00|15924.5|15920.5|15920|15916|15925|15921|15920|15916|9
1652991900000|2022-05-19 20:25:00|15923.5|15919.5|15926|15922|15926|15922|15921|15917|8
1652992800000|2022-05-19 20:40:00|15928.5|15924.5|15930|15926|15930|15926|15925.5|15921.5|45
1652993100000|2022-05-19 20:45:00|15924.5|15920.5|15926|15922|15929.5|15925.5|15917.5|15913.5|128
1652993400000|2022-05-19 20:50:00|15921.5|15917.5|15921.5|15917.5|15931.5|15927.5|15920.5|15916.5|117
1652993700000|2022-05-19 20:55:00|15921|15917|15926|15922|15929.5|15925.5|15921|15917|18
1652994000000|2022-05-19 21:00:00|15921|15917|15921|15917|15921|15917|15921|15917|2
1652994600000|2022-05-19 21:10:00|15928|15910|15928|15910|15928|15910|15928|15910|12692493
1652994900000|2022-05-19 21:15:00|15928.1|15910.1|15928.5|15910.5|15928.7|15910.7|15927.6|15909.6|0
1652995200000|2022-05-19 21:20:00|15928.1|15910.1|15928.6|15910.6|15929.5|15911.5|15928.1|15910.1|0
1652995500000|2022-05-19 21:25:00|15928.5|15910.5|15928.3|15910.3|15928.9|15910.9|15928.3|15910.3|0
1652995800000|2022-05-19 21:30:00|15928.2|15910.2|15928.2|15910.2|15928.3|15910.3|15928.2|15910.2|0
1652996100000|2022-05-19 21:35:00|15928.4|15910.4|15928.1|15910.1|15928.6|15910.6|15927.7|15909.7|0
1652996400000|2022-05-19 21:40:00|15928|15910|15929.4|15911.4|15929.8|15911.8|15928|15910|0
1652996700000|2022-05-19 21:45:00|15929.3|15911.3|15928.7|15910.7|15929.3|15911.3|15928.7|15910.7|0
1652997000000|2022-05-19 21:50:00|15929.1|15911.1|15928|15910|15929.2|15911.2|15927.6|15909.6|0
1652997300000|2022-05-19 21:55:00|15928.1|15910.1|15927.7|15909.7|15928.1|15910.1|15927.7|15909.7|0
1652997600000|2022-05-19 22:00:00|15930.5|15912.5|15940.6|15922.6|15942.8|15924.8|15928.6|15910.6|0
1652997900000|2022-05-19 22:05:00|15940.3|15922.3|15945.7|15927.7|15949.3|15931.3|15940.2|15922.2|0
1652998200000|2022-05-19 22:10:00|15946|15928|15947.1|15929.1|15947.8|15929.8|15945.3|15927.3|0
1652998500000|2022-05-19 22:15:00|15947.4|15929.4|15949.3|15931.3|15950.7|15932.7|15937.7|15919.7|0
1652998800000|2022-05-19 22:20:00|15949.6|15931.6|15949.3|15931.3|15951.5|15933.5|15945.7|15927.7|0
1652999100000|2022-05-19 22:25:00|15949|15931|15946.4|15928.4|15952.9|15934.9|15945.7|15927.7|0
1652999400000|2022-05-19 22:30:00|15947.1|15929.1|15944.2|15926.2|15949.3|15931.3|15937|15919|0
1652999700000|2022-05-19 22:35:00|15943.6|15925.6|15938.4|15920.4|15945|15927|15937|15919|0
1653000000000|2022-05-19 22:40:00|15938.1|15920.1|15937.7|15919.7|15939.9|15921.9|15935.9|15917.9|0
1653000300000|2022-05-19 22:45:00|15937.1|15919.1|15938.4|15920.4|15938.4|15920.4|15935.1|15917.1|0
1653000600000|2022-05-19 22:50:00|15938.1|15920.1|15940.6|15922.6|15941.3|15923.3|15937.7|15919.7|0
1653000900000|2022-05-19 22:55:00|15941.3|15923.3|15939.9|15921.9|15942.1|15924.1|15934.8|15916.8|0
1653001200000|2022-05-19 23:00:00|15940.5|15922.5|15944.6|15926.6|15945|15927|15937.7|15919.7|0
1653001500000|2022-05-19 23:05:00|15944.3|15926.3|15938.4|15920.4|15945|15927|15938.4|15920.4|0
1653001800000|2022-05-19 23:10:00|15938.7|15920.7|15933.4|15915.4|15940.9|15922.9|15931.2|15913.2|0
1653002100000|2022-05-19 23:15:00|15933|15915|15934.8|15916.8|15934.8|15916.8|15930.4|15912.4|0
1653002400000|2022-05-19 23:20:00|15935.4|15917.4|15935.5|15917.5|15937|15919|15931.9|15913.9|0
1653002700000|2022-05-19 23:25:00|15936.2|15918.2|15944.2|15926.2|15947.5|15929.5|15934.8|15916.8|0
1653003000000|2022-05-19 23:30:00|15944.5|15926.5|15946.4|15928.4|15947.8|15929.8|15943.1|15925.1|0
1653003300000|2022-05-19 23:35:00|15946.7|15928.7|15947.8|15929.8|15950|15932|15945.7|15927.7|0
1653003600000|2022-05-19 23:40:00|15948.5|15930.5|15950.7|15932.7|15953.7|15935.7|15947.1|15929.1|0
1653003900000|2022-05-19 23:45:00|15951.4|15933.4|15958.7|15940.7|15958.7|15940.7|15947.8|15929.8|0
1653004200000|2022-05-19 23:50:00|15958.1|15940.1|15958|15940|15962.4|15944.4|15953.7|15935.7|0
1653004500000|2022-05-19 23:55:00|15957.7|15939.7|15955.8|15937.8|15958.7|15940.7|15953.3|15935.3|0
1653004800000|2022-05-20 00:00:00|15957.1|15939.1|15964.5|15946.5|15967|15949|15955.8|15937.8|0
1653005100000|2022-05-20 00:05:00|15963.9|15945.9|15967.4|15949.4|15972.5|15954.5|15959.8|15941.8|0
1653005400000|2022-05-20 00:10:00|15968.1|15950.1|15974|15956|15976.9|15958.9|15967.8|15949.8|0
1653005700000|2022-05-20 00:15:00|15974.7|15956.7|15971.4|15953.4|15984|15966|15971.4|15953.4|0
1653006000000|2022-05-20 00:20:00|15971.1|15953.1|15973.3|15955.3|15975.6|15957.6|15969.8|15951.8|0
1653006300000|2022-05-20 00:25:00|15973.2|15955.2|15975.6|15957.6|15975.9|15957.9|15968.8|15950.8|0
1653006600000|2022-05-20 00:30:00|15976.3|15958.3|15984|15966|15984|15966|15976.3|15958.3|0
1653006900000|2022-05-20 00:35:00|15983.4|15965.4|15987.3|15969.3|15992.1|15974.1|15980.5|15962.5|0
1653007200000|2022-05-20 00:40:00|15987.6|15969.6|15985.5|15967.5|15991.2|15973.2|15981.4|15963.4|0
1653007500000|2022-05-20 00:45:00|15986.1|15968.1|15983.2|15965.2|15988.4|15970.4|15981.1|15963.1|0
1653007800000|2022-05-20 00:50:00|15983.1|15965.1|15974.2|15956.2|15983.4|15965.4|15970.4|15952.4|0
1653008100000|2022-05-20 00:55:00|15974|15956|15973.5|15955.5|15978.5|15960.5|15968.5|15950.5|0
1653008400000|2022-05-20 01:00:00|15972.9|15954.9|15950|15946|15975|15971|15938|15934|337
1653008700000|2022-05-20 01:05:00|15952|15948|15953|15949|15954|15950|15943.5|15939.5|208
1653009000000|2022-05-20 01:10:00|15953.5|15949.5|15954|15950|15960.5|15956.5|15952|15948|184
1653009300000|2022-05-20 01:15:00|15954.5|15950.5|15968|15964|15968|15964|15945|15941|423
1653009600000|2022-05-20 01:20:00|15968.5|15964.5|15970|15966|15974|15970|15964|15960|305
1653009900000|2022-05-20 01:25:00|15971|15967|15977.5|15973.5|15982|15978|15971|15967|349
1653010200000|2022-05-20 01:30:00|15978|15974|15986|15982|15986|15982|15968.5|15964.5|324
1653010500000|2022-05-20 01:35:00|15985|15981|15978|15974|15985.5|15981.5|15973.5|15969.5|273
1653010800000|2022-05-20 01:40:00|15978.5|15974.5|15986.5|15982.5|15989|15985|15978.5|15974.5|129
1653011100000|2022-05-20 01:45:00|15985|15981|15977|15973|15985.5|15981.5|15975.5|15971.5|76
1653011400000|2022-05-20 01:50:00|15977.5|15973.5|15995|15991|15995|15991|15975|15971|172
1653011700000|2022-05-20 01:55:00|15993.5|15989.5|15992.5|15988.5|15999.5|15995.5|15991|15987|188
1653012000000|2022-05-20 02:00:00|15993.5|15989.5|15992.5|15988.5|16001|15997|15991.5|15987.5|235
1653012300000|2022-05-20 02:05:00|15992|15988|15970.5|15966.5|15997.5|15993.5|15970.5|15966.5|347
1653012600000|2022-05-20 02:10:00|15971|15967|15966.5|15962.5|15974.5|15970.5|15966|15962|265
1653012900000|2022-05-20 02:15:00|15967.5|15963.5|15987|15983|15993.5|15989.5|15967.5|15963.5|253
1653013200000|2022-05-20 02:20:00|15988|15984|15998|15994|16008|16004|15988|15984|344
1653013500000|2022-05-20 02:25:00|15998.5|15994.5|16003.5|15999.5|16009|16005|15998|15994|159
1653013800000|2022-05-20 02:30:00|16002.5|15998.5|15993.5|15989.5|16003.5|15999.5|15990.5|15986.5|146
1653014100000|2022-05-20 02:35:00|15993|15989|15977.5|15973.5|15997|15993|15977.5|15973.5|278
1653014400000|2022-05-20 02:40:00|15979|15975|15973.5|15969.5|15981.5|15977.5|15973.5|15969.5|143
1653014700000|2022-05-20 02:45:00|15975|15971|15988|15984|15989.5|15985.5|15975|15971|122
1653015000000|2022-05-20 02:50:00|15987.5|15983.5|15986.5|15982.5|15992|15988|15985.5|15981.5|178
1653015300000|2022-05-20 02:55:00|15989|15985|15989.5|15985.5|15990.5|15986.5|15984.5|15980.5|56
1653015600000|2022-05-20 03:00:00|15989|15985|15988.5|15984.5|15991|15987|15983.5|15979.5|189
1653015900000|2022-05-20 03:05:00|15989.5|15985.5|15987.5|15983.5|15991|15987|15985|15981|106
1653016200000|2022-05-20 03:10:00|15988|15984|15982|15978|15989.5|15985.5|15973.5|15969.5|303
1653016500000|2022-05-20 03:15:00|15984.5|15980.5|15985|15981|15995|15991|15982.5|15978.5|175
1653016800000|2022-05-20 03:20:00|15984.5|15980.5|15987|15983|15987|15983|15979|15975|313
1653017100000|2022-05-20 03:25:00|15987.5|15983.5|15978|15974|15992|15988|15978|15974|291
1653017400000|2022-05-20 03:30:00|15979|15975|15980.5|15976.5|15984|15980|15977|15973|246
1653017700000|2022-05-20 03:35:00|15979|15975|15998.5|15994.5|16005.5|16001.5|15979|15975|386
1653018000000|2022-05-20 03:40:00|15997.5|15993.5|16001.5|15997.5|16002.5|15998.5|15993.5|15989.5|468
1653018300000|2022-05-20 03:45:00|15996.5|15992.5|16036|16032|16040|16036|15968|15964|7477
1653018600000|2022-05-20 03:50:00|16037.5|16033.5|16093.5|16089.5|16097.5|16093.5|16037.5|16033.5|3015
1653018900000|2022-05-20 03:55:00|16094.5|16090.5|16083|16079|16104|16100|16072.5|16068.5|2190
1653019200000|2022-05-20 04:00:00|16083.5|16079.5|16098|16094|16110|16106|16083.5|16079.5|1860
1653019500000|2022-05-20 04:05:00|16097.5|16093.5|16099|16095|16100|16096|16084.5|16080.5|1976
1653019800000|2022-05-20 04:10:00|16101.5|16097.5|16087.5|16083.5|16105.5|16101.5|16083.5|16079.5|919
1653020100000|2022-05-20 04:15:00|16089|16085|16127.5|16123.5|16127.5|16123.5|16089|16085|2110
1653020400000|2022-05-20 04:20:00|16128|16124|16136.5|16132.5|16142.5|16138.5|16114.5|16110.5|2646
1653020700000|2022-05-20 04:25:00|16138|16134|16143.5|16139.5|16152|16148|16130.5|16126.5|2906
1653021000000|2022-05-20 04:30:00|16144.5|16140.5|16133|16129|16148|16144|16133|16129|1649
1653021300000|2022-05-20 04:35:00|16134|16130|16136.5|16132.5|16143.5|16139.5|16126|16122|1455
1653021600000|2022-05-20 04:40:00|16137.5|16133.5|16139|16135|16142.5|16138.5|16134|16130|1298
1653021900000|2022-05-20 04:45:00|16139.3|16135.3|16134.8|16130.8|16159|16155|16129.8|16125.8|1875
1653022200000|2022-05-20 04:50:00|16134|16130|16141.8|16137.8|16144.8|16140.8|16127|16123|907
1653022500000|2022-05-20 04:55:00|16142.3|16138.3|16139.3|16135.3|16144.5|16140.5|16133|16129|732
1653022800000|2022-05-20 05:00:00|16139|16135|16140|16136|16149.8|16145.8|16137.8|16133.8|829
1653023100000|2022-05-20 05:05:00|16139.8|16135.8|16146|16142|16162.5|16158.5|16138.8|16134.8|971
1653023400000|2022-05-20 05:10:00|16145.8|16141.8|16146.5|16142.5|16155.5|16151.5|16143.8|16139.8|741
1653023700000|2022-05-20 05:15:00|16146.8|16142.8|16141|16137|16149.3|16145.3|16127.3|16123.3|826
1653024000000|2022-05-20 05:20:00|16141.3|16137.3|16142.3|16138.3|16151|16147|16140.5|16136.5|491
1653024300000|2022-05-20 05:25:00|16143.5|16139.5|16148.8|16144.8|16149.5|16145.5|16139.3|16135.3|658
1653024600000|2022-05-20 05:30:00|16149|16145|16163|16159|16168|16164|16148.3|16144.3|753
1653024900000|2022-05-20 05:35:00|16162.8|16158.8|16165.5|16161.5|16170.8|16166.8|16158|16154|1131
1653025200000|2022-05-20 05:40:00|16165.8|16161.8|16155.3|16151.3|16168|16164|16150.8|16146.8|948
1653025500000|2022-05-20 05:45:00|16155|16151|16148.8|16144.8|16158.5|16154.5|16142.8|16138.8|588
1653025800000|2022-05-20 05:50:00|16148.5|16144.5|16153.3|16149.3|16157.5|16153.5|16144.3|16140.3|674
1653026100000|2022-05-20 05:55:00|16152.3|16148.3|16147|16143|16156.8|16152.8|16146.5|16142.5|1037
1653026400000|2022-05-20 06:00:00|16146.8|16142.8|16156.3|16152.3|16160|16156|16143.3|16139.3|1050
1653026700000|2022-05-20 06:05:00|16157|16153|16156.8|16152.8|16163.8|16159.8|16153.3|16149.3|903
1653027000000|2022-05-20 06:10:00|16157|16153|16158|16154|16168|16164|16155.5|16151.5|1438
1653027300000|2022-05-20 06:15:00|16158.3|16154.3|16162|16158|16181.8|16177.8|16150.5|16146.5|1110
1653027600000|2022-05-20 06:20:00|16161.8|16157.8|16160.5|16156.5|16165|16161|16151.8|16147.8|585
1653027900000|2022-05-20 06:25:00|16160.3|16156.3|16135.8|16131.8|16160.3|16156.3|16133.8|16129.8|571
1653028200000|2022-05-20 06:30:00|16135.5|16131.5|16131.8|16127.8|16138.5|16134.5|16119|16115|1025
1653028500000|2022-05-20 06:35:00|16131.3|16127.3|16107|16103|16131.3|16127.3|16102.8|16098.8|852
1653028800000|2022-05-20 06:40:00|16106.8|16102.8|16115.8|16111.8|16121.8|16117.8|16101.8|16097.8|684
1653029100000|2022-05-20 06:45:00|16115.5|16111.5|16100.3|16096.3|16116.5|16112.5|16089.8|16085.8|984
1653029400000|2022-05-20 06:50:00|16100|16096|16091.8|16087.8|16110.5|16106.5|16091|16087|697
1653029700000|2022-05-20 06:55:00|16091.5|16087.5|16105|16101|16105.8|16101.8|16084.8|16080.8|707
1653030000000|2022-05-20 07:00:00|16104.8|16100.8|16093|16089|16106.8|16102.8|16087.3|16083.3|1040
1653030300000|2022-05-20 07:05:00|16092.5|16088.5|16119.8|16115.8|16122.5|16118.5|16081|16077|1446
1653030600000|2022-05-20 07:10:00|16121.3|16117.3|16140|16136|16143.3|16139.3|16118.5|16114.5|709
1653030900000|2022-05-20 07:15:00|16139.8|16135.8|16135.3|16131.3|16148.5|16144.5|16135|16131|1317
1653031200000|2022-05-20 07:20:00|16135|16131|16132.8|16128.8|16140.8|16136.8|16125.5|16121.5|818
1653031500000|2022-05-20 07:25:00|16133|16129|16142.3|16138.3|16142.8|16138.8|16122|16118|782
1653031800000|2022-05-20 07:30:00|16142|16138|16151.5|16147.5|16152.8|16148.8|16132.8|16128.8|751
1653032100000|2022-05-20 07:35:00|16151.8|16147.8|16169.3|16165.3|16171.5|16167.5|16151.8|16147.8|996
1653032400000|2022-05-20 07:40:00|16169|16165|16174|16170|16182.3|16178.3|16161.5|16157.5|1031
1653032700000|2022-05-20 07:45:00|16173.8|16169.8|16176.3|16172.3|16181.5|16177.5|16168.3|16164.3|1129
1653033000000|2022-05-20 07:50:00|16177|16173|16192.5|16188.5|16195.5|16191.5|16170.8|16166.8|1315
1653033300000|2022-05-20 07:55:00|16193|16189|16171.5|16167.5|16193|16189|16165.3|16161.3|924
1653033600000|2022-05-20 08:00:00|16171.3|16167.3|16161|16157|16177|16173|16152|16148|775
1653033900000|2022-05-20 08:05:00|16161.5|16157.5|16166|16162|16180|16176|16160.8|16156.8|1030
1653034200000|2022-05-20 08:10:00|16165.5|16161.5|16156.8|16152.8|16176.8|16172.8|16151.3|16147.3|760
1653034500000|2022-05-20 08:15:00|16156.5|16152.5|16177.3|16173.3|16177.8|16173.8|16156.3|16152.3|616
1653034800000|2022-05-20 08:20:00|16176.8|16172.8|16169.8|16165.8|16184.5|16180.5|16159.3|16155.3|1118
1653035100000|2022-05-20 08:25:00|16169.5|16165.5|16174.5|16170.5|16175.5|16171.5|16153.5|16149.5|741
1653035400000|2022-05-20 08:30:00|16174.3|16170.3|16166.3|16162.3|16186.5|16182.5|16164.3|16160.3|772
1653035700000|2022-05-20 08:35:00|16166.5|16162.5|16173.8|16169.8|16182.3|16178.3|16163.8|16159.8|677
1653036000000|2022-05-20 08:40:00|16174|16170|16195.8|16191.8|16196.3|16192.3|16169.5|16165.5|592
1653036300000|2022-05-20 08:45:00|16195|16191|16202.5|16198.5|16218.3|16214.3|16195|16191|1030
1653036600000|2022-05-20 08:50:00|16202.8|16198.8|16171.3|16167.3|16203.3|16199.3|16171.3|16167.3|824
1653036900000|2022-05-20 08:55:00|16172.5|16168.5|16165.5|16161.5|16184.8|16180.8|16154.3|16150.3|1634
1653037200000|2022-05-20 09:00:00|16165.3|16161.3|16184.5|16180.5|16191.5|16187.5|16157.3|16153.3|827
1653037500000|2022-05-20 09:05:00|16183.5|16179.5|16183.5|16179.5|16185.5|16181.5|16167.3|16163.3|759
1653037800000|2022-05-20 09:10:00|16183.8|16179.8|16198.8|16194.8|16199.8|16195.8|16172|16168|754
1653038100000|2022-05-20 09:15:00|16199|16195|16198.8|16194.8|16215.8|16211.8|16196.8|16192.8|656
1653038400000|2022-05-20 09:20:00|16198.5|16194.5|16199.3|16195.3|16206.8|16202.8|16191.5|16187.5|1013
1653038700000|2022-05-20 09:25:00|16199.8|16195.8|16226.5|16222.5|16227.8|16223.8|16199.5|16195.5|1046
1653039000000|2022-05-20 09:30:00|16226.8|16222.8|16232.8|16228.8|16250.8|16246.8|16222.8|16218.8|2573
1653039300000|2022-05-20 09:35:00|16232.5|16228.5|16234.3|16230.3|16243.8|16239.8|16226|16222|2426
1653039600000|2022-05-20 09:40:00|16233|16229|16239.3|16235.3|16239.8|16235.8|16223.8|16219.8|2144
1653039900000|2022-05-20 09:45:00|16237.5|16233.5|16232.3|16228.3|16237.5|16233.5|16220.8|16216.8|2497
1653040200000|2022-05-20 09:50:00|16233.5|16229.5|16230|16226|16237.3|16233.3|16227.8|16223.8|1750
1653040500000|2022-05-20 09:55:00|16229.5|16225.5|16250.8|16246.8|16253|16249|16227.8|16223.8|2563
1653040800000|2022-05-20 10:00:00|16250|16246|16239.3|16235.3|16250|16246|16234|16230|540
1653041100000|2022-05-20 10:05:00|16238.8|16234.8|16235.3|16231.3|16240.8|16236.8|16234|16230|535
1653041400000|2022-05-20 10:10:00|16242.8|16224.8|16241.4|16223.4|16244.7|16226.7|16238.8|16220.8|13688487
1653041700000|2022-05-20 10:15:00|16242.1|16224.1|16236.5|16218.5|16242.1|16224.1|16228.3|16210.3|0
1653042000000|2022-05-20 10:20:00|16237.5|16219.5|16245.1|16227.1|16245.7|16227.7|16235.2|16217.2|0
1653042300000|2022-05-20 10:25:00|16244.4|16226.4|16242.7|16224.7|16246.3|16228.3|16241.8|16223.8|0
1653042600000|2022-05-20 10:30:00|16242.4|16224.4|16242.1|16224.1|16244.7|16226.7|16238.1|16220.1|0
1653042900000|2022-05-20 10:35:00|16242.4|16224.4|16237.1|16219.1|16242.4|16224.4|16234.5|16216.5|0
1653043200000|2022-05-20 10:40:00|16236.8|16218.8|16241.8|16237.8|16251.8|16247.8|16236.8|16218.8|94
1653043500000|2022-05-20 10:45:00|16242|16238|16239.8|16235.8|16242.3|16238.3|16237.8|16233.8|16
1653043800000|2022-05-20 10:50:00|16240|16236|16238|16234|16241.8|16237.8|16235.5|16231.5|80
1653044100000|2022-05-20 10:55:00|16238.3|16234.3|16240|16236|16240.8|16236.8|16237.3|16233.3|30
1653044400000|2022-05-20 11:00:00|16239.8|16235.8|16234.5|16230.5|16240.8|16236.8|16231.8|16227.8|117
1653044700000|2022-05-20 11:05:00|16234|16230|16225.8|16221.8|16237.3|16233.3|16224.8|16220.8|163
1653045000000|2022-05-20 11:10:00|16225.5|16221.5|16223.3|16219.3|16227.3|16223.3|16220.3|16216.3|56
1653045300000|2022-05-20 11:15:00|16221.5|16217.5|16223.5|16219.5|16228.5|16224.5|16221.5|16217.5|28
1653045600000|2022-05-20 11:20:00|16225|16221|16223|16219|16227.5|16223.5|16219|16215|67
1653045900000|2022-05-20 11:25:00|16222|16218|16221.5|16217.5|16227|16223|16220|16216|78
1653046200000|2022-05-20 11:30:00|16222.5|16218.5|16232|16228|16232|16228|16222|16218|24
1653046500000|2022-05-20 11:35:00|16230|16226|16225.5|16221.5|16232.5|16228.5|16225.5|16221.5|31
1653046800000|2022-05-20 11:40:00|16225|16221|16224.5|16220.5|16229.5|16225.5|16222|16218|29
1653047100000|2022-05-20 11:45:00|16225|16221|16229|16225|16231.5|16227.5|16224.5|16220.5|52
1653047400000|2022-05-20 11:50:00|16231|16227|16235.5|16231.5|16237|16233|16229.5|16225.5|76
1653047700000|2022-05-20 11:55:00|16238|16234|16226|16222|16239|16235|16226|16222|28
1653048000000|2022-05-20 12:00:00|16224.5|16220.5|16225.5|16221.5|16232.5|16228.5|16223|16219|33
1653048300000|2022-05-20 12:05:00|16227.5|16223.5|16230.5|16226.5|16232.5|16228.5|16227.5|16223.5|37
1653048600000|2022-05-20 12:10:00|16231|16227|16219|16215|16232|16228|16219|16215|44
1653048900000|2022-05-20 12:15:00|16219.5|16215.5|16219.5|16215.5|16222|16218|16218|16214|23
1653049200000|2022-05-20 12:20:00|16221|16217|16220.5|16216.5|16226.5|16222.5|16220.5|16216.5|52
1653049500000|2022-05-20 12:25:00|16220|16216|16221.5|16217.5|16224|16220|16219.5|16215.5|55
1653049800000|2022-05-20 12:30:00|16222.5|16218.5|16219|16215|16224.5|16220.5|16217.5|16213.5|128
1653050100000|2022-05-20 12:35:00|16219.5|16215.5|16219|16215|16224.5|16220.5|16217|16213|72
1653050400000|2022-05-20 12:40:00|16217|16213|16212.5|16208.5|16217.5|16213.5|16210|16206|79
1653050700000|2022-05-20 12:45:00|16213|16209|16207|16203|16215.5|16211.5|16206.5|16202.5|64
1653051000000|2022-05-20 12:50:00|16207.5|16203.5|16204|16200|16211|16207|16201|16197|94
1653051300000|2022-05-20 12:55:00|16203|16199|16210.5|16206.5|16210.5|16206.5|16201|16197|83
1653051600000|2022-05-20 13:00:00|16210|16206|16212|16208|16212|16208|16207.5|16203.5|108
1653051900000|2022-05-20 13:05:00|16209|16205|16204|16200|16211|16207|16204|16200|60
1653052200000|2022-05-20 13:10:00|16206.5|16202.5|16221|16217|16222|16218|16206.5|16202.5|95
1653052500000|2022-05-20 13:15:00|16218|16214|16217.5|16213.5|16222|16218|16215.5|16211.5|19
1653052800000|2022-05-20 13:20:00|16219|16215|16222|16218|16223.5|16219.5|16217.5|16213.5|58
1653053100000|2022-05-20 13:25:00|16225.5|16221.5|16216.5|16212.5|16225.5|16221.5|16215.5|16211.5|51
1653053400000|2022-05-20 13:30:00|16217|16213|16224.5|16220.5|16246|16242|16214.5|16210.5|647
1653053700000|2022-05-20 13:35:00|16223.5|16219.5|16213.5|16209.5|16223.5|16219.5|16200.5|16196.5|222
1653054000000|2022-05-20 13:40:00|16212.5|16208.5|16217.5|16213.5|16228|16224|16210|16206|170
1653054300000|2022-05-20 13:45:00|16219.5|16215.5|16200|16196|16223|16219|16191|16187|228
1653054600000|2022-05-20 13:50:00|16197.5|16193.5|16206|16202|16207.5|16203.5|16194|16190|159
1653054900000|2022-05-20 13:55:00|16202|16198|16204.5|16200.5|16206|16202|16190.5|16186.5|242
1653055200000|2022-05-20 14:00:00|16206|16202|16203.5|16199.5|16207.5|16203.5|16189|16185|118
1653055500000|2022-05-20 14:05:00|16204|16200|16157.5|16153.5|16204|16200|16157|16153|415
1653055800000|2022-05-20 14:10:00|16156|16152|16156|16152|16160.5|16156.5|16147.5|16143.5|361
1653056100000|2022-05-20 14:15:00|16160|16156|16166|16162|16169.5|16165.5|16155.5|16151.5|172
1653056400000|2022-05-20 14:20:00|16167|16163|16167.5|16163.5|16168.5|16164.5|16148|16144|414
1653056700000|2022-05-20 14:25:00|16168.5|16164.5|16173.5|16169.5|16178|16174|16158.5|16154.5|203
1653057000000|2022-05-20 14:30:00|16171.5|16167.5|16164.5|16160.5|16177.5|16173.5|16156.5|16152.5|209
1653057300000|2022-05-20 14:35:00|16163.5|16159.5|16161|16157|16169.5|16165.5|16152.5|16148.5|246
1653057600000|2022-05-20 14:40:00|16159.5|16155.5|16166.5|16162.5|16169.5|16165.5|16158.5|16154.5|231
1653057900000|2022-05-20 14:45:00|16167|16163|16163|16159|16171|16167|16156.5|16152.5|210
1653058200000|2022-05-20 14:50:00|16162|16158|16142.5|16138.5|16164.5|16160.5|16141.5|16137.5|799
1653058500000|2022-05-20 14:55:00|16141.5|16137.5|16121.5|16117.5|16145|16141|16121|16117|479
1653058800000|2022-05-20 15:00:00|16122.5|16118.5|16121|16117|16129|16125|16117.5|16113.5|257
1653059100000|2022-05-20 15:05:00|16120.5|16116.5|16109.5|16105.5|16122.5|16118.5|16103.5|16099.5|358
1653059400000|2022-05-20 15:10:00|16110.5|16106.5|16104.5|16100.5|16110.5|16106.5|16092.5|16088.5|364
1653059700000|2022-05-20 15:15:00|16103.5|16099.5|16087.5|16083.5|16104|16100|16083.5|16079.5|442
1653060000000|2022-05-20 15:20:00|16089|16085|16081.5|16077.5|16092|16088|16081|16077|278
1653060300000|2022-05-20 15:25:00|16082|16078|16094.5|16090.5|16098.5|16094.5|16081.5|16077.5|653
1653060600000|2022-05-20 15:30:00|16094|16090|16106.5|16102.5|16114.5|16110.5|16094|16090|308
1653060900000|2022-05-20 15:35:00|16109.5|16105.5|16090.5|16086.5|16111|16107|16083|16079|123
1653061200000|2022-05-20 15:40:00|16089.5|16085.5|16086|16082|16110|16106|16086|16082|124
1653061500000|2022-05-20 15:45:00|16087|16083|16102.5|16098.5|16104|16100|16087|16083|193
1653061800000|2022-05-20 15:50:00|16104|16100|16088.5|16084.5|16110.5|16106.5|16086|16082|135
1653062100000|2022-05-20 15:55:00|16090.5|16086.5|16090|16086|16101.5|16097.5|16088|16084|124
1653062400000|2022-05-20 16:00:00|16090.5|16086.5|16082|16078|16092|16088|16076.5|16072.5|171
1653062700000|2022-05-20 16:05:00|16081.5|16077.5|16043.5|16039.5|16088.5|16084.5|16043.5|16039.5|444
1653063000000|2022-05-20 16:10:00|16044|16040|16044.5|16040.5|16048.5|16044.5|16021.5|16017.5|636
1653063300000|2022-05-20 16:15:00|16047.5|16043.5|16034.5|16030.5|16049|16045|16033.5|16029.5|160
1653063600000|2022-05-20 16:20:00|16032|16028|16048.5|16044.5|16052.5|16048.5|16030.5|16026.5|161
1653063900000|2022-05-20 16:25:00|16050|16046|16037.5|16033.5|16050|16046|16030.5|16026.5|350
1653064200000|2022-05-20 16:30:00|16036.5|16032.5|16020|16016|16044.5|16040.5|16020|16016|301
1653064500000|2022-05-20 16:35:00|16020.5|16016.5|15998.5|15994.5|16020.5|16016.5|15991.5|15987.5|629
1653064800000|2022-05-20 16:40:00|15999.5|15995.5|15989|15985|16001|15997|15984|15980|291
1653065100000|2022-05-20 16:45:00|15984.5|15980.5|15990.5|15986.5|15991.5|15987.5|15965|15961|327
1653065400000|2022-05-20 16:50:00|15992|15988|15981.5|15977.5|15992|15988|15972.5|15968.5|253
1653065700000|2022-05-20 16:55:00|15984.5|15980.5|15993|15989|16002|15998|15981.5|15977.5|229
1653066000000|2022-05-20 17:00:00|15993.5|15989.5|15987.5|15983.5|15996|15992|15972.5|15968.5|398
1653066300000|2022-05-20 17:05:00|15986|15982|15973|15969|15994.5|15990.5|15965.5|15961.5|278
1653066600000|2022-05-20 17:10:00|15972.5|15968.5|15965|15961|15976|15972|15963|15959|200
1653066900000|2022-05-20 17:15:00|15967|15963|15939|15935|15968|15964|15938|15934|410
1653067200000|2022-05-20 17:20:00|15941.5|15937.5|15941.5|15937.5|15950.5|15946.5|15936.5|15932.5|227
1653067500000|2022-05-20 17:25:00|15941|15937|15935|15931|15945.5|15941.5|15933|15929|158
1653067800000|2022-05-20 17:30:00|15935.5|15931.5|15981|15977|15981|15977|15932.5|15928.5|268
1653068100000|2022-05-20 17:35:00|15982|15978|15975.5|15971.5|15989.5|15985.5|15974.5|15970.5|187
1653068400000|2022-05-20 17:40:00|15975|15971|15989.5|15985.5|15989.5|15985.5|15965|15961|114
1653068700000|2022-05-20 17:45:00|15984.5|15980.5|15987|15983|16006.5|16002.5|15977.5|15973.5|139
1653069000000|2022-05-20 17:50:00|15985.5|15981.5|16003.5|15999.5|16010|16006|15979|15975|105
1653069300000|2022-05-20 17:55:00|16009|16005|15998.5|15994.5|16009.5|16005.5|15990.5|15986.5|106
1653069600000|2022-05-20 18:00:00|16001.5|15997.5|15992|15988|16003|15999|15988.5|15984.5|111
1653069900000|2022-05-20 18:05:00|15991.5|15987.5|15989|15985|15991.5|15987.5|15973.5|15969.5|107
1653070200000|2022-05-20 18:10:00|15990|15986|15999|15995|16007.5|16003.5|15990|15986|138
1653070500000|2022-05-20 18:15:00|15995.5|15991.5|15997.5|15993.5|16004.5|16000.5|15981.5|15977.5|98
1653070800000|2022-05-20 18:20:00|15994|15990|16002.5|15998.5|16006|16002|15985|15981|95
1653071100000|2022-05-20 18:25:00|15999|15995|16000|15996|16001.5|15997.5|15990|15986|68
1653071400000|2022-05-20 18:30:00|15998|15994|15979|15975|16003|15999|15976|15972|112
1653071700000|2022-05-20 18:35:00|15977.5|15973.5|15989.5|15985.5|15994.5|15990.5|15977.5|15973.5|54
1653072000000|2022-05-20 18:40:00|15986.5|15982.5|16011|16007|16011|16007|15986.5|15982.5|129
1653072300000|2022-05-20 18:45:00|16009|16005|16007.5|16003.5|16017|16013|15992.5|15988.5|154
1653072600000|2022-05-20 18:50:00|16009.5|16005.5|16027.5|16023.5|16038|16034|16004|16000|213
1653072900000|2022-05-20 18:55:00|16028|16024|16012|16008|16037.5|16033.5|16012|16008|125
1653073200000|2022-05-20 19:00:00|16018.5|16014.5|16000.5|15996.5|16028.5|16024.5|15996|15992|135
1653073500000|2022-05-20 19:05:00|16007.5|16003.5|15994.5|15990.5|16014|16010|15992|15988|79
1653073800000|2022-05-20 19:10:00|15997.5|15993.5|15993|15989|15997.5|15993.5|15988|15984|80
1653074100000|2022-05-20 19:15:00|15996.5|15992.5|16011|16007|16020|16016|15995|15991|232
1653074400000|2022-05-20 19:20:00|16013|16009|16013|16009|16031.5|16027.5|16011.5|16007.5|89
1653074700000|2022-05-20 19:25:00|16021.5|16017.5|16061|16057|16063|16059|16016.5|16012.5|193
1653075000000|2022-05-20 19:30:00|16062.5|16058.5|16092.5|16088.5|16093|16089|16052|16048|247
1653075300000|2022-05-20 19:35:00|16088.5|16084.5|16119.5|16115.5|16127.5|16123.5|16082|16078|448
1653075600000|2022-05-20 19:40:00|16117|16113|16134.5|16130.5|16151|16147|16115.5|16111.5|334
1653075900000|2022-05-20 19:45:00|16136|16132|16144.5|16140.5|16144.5|16140.5|16112.5|16108.5|187
1653076200000|2022-05-20 19:50:00|16146|16142|16135.5|16131.5|16157.5|16153.5|16123.5|16119.5|330
1653076500000|2022-05-20 19:55:00|16140|16136|16152.5|16148.5|16153.5|16149.5|16126|16122|231
1653076800000|2022-05-20 20:00:00|16151.5|16147.5|16147.5|16143.5|16154|16150|16146|16142|91
1653077100000|2022-05-20 20:05:00|16149.5|16145.5|16144.5|16140.5|16152|16148|16140.5|16136.5|40
1653077400000|2022-05-20 20:10:00|16140.5|16136.5|16150.5|16146.5|16152|16148|16138|16134|40
1653077700000|2022-05-20 20:15:00|16154|16150|16146|16142|16154|16150|16142|16138|20
1653078000000|2022-05-20 20:20:00|16151.5|16147.5|16149|16145|16151.5|16147.5|16143.5|16139.5|57
1653078300000|2022-05-20 20:25:00|16152|16148|16149|16145|16154|16150|16148.5|16144.5|50
1653078600000|2022-05-20 20:30:00|16148.5|16144.5|16149|16145|16153.5|16149.5|16148|16144|76
1653078900000|2022-05-20 20:35:00|16148.5|16144.5|16152.5|16148.5|16153|16149|16148|16144|33
1653079200000|2022-05-20 20:40:00|16149.5|16145.5|16150.5|16146.5|16154|16150|16148.5|16144.5|86
1653079500000|2022-05-20 20:45:00|16153.5|16149.5|16157|16153|16159.5|16155.5|16147.5|16143.5|144
1653079800000|2022-05-20 20:50:00|16159.5|16155.5|16157|16153|16160.5|16156.5|16155.5|16151.5|47
1653080100000|2022-05-20 20:55:00|16159.5|16155.5|16173|16169|16179.5|16175.5|16159.5|16155.5|77
1653256800000|2022-05-22 22:00:00|16235.3|16217.3|16237.2|16219.2|16242.7|16224.7|16228.7|16210.7|0
1653257100000|2022-05-22 22:05:00|16236.9|16218.9|16235.8|16217.8|16239|16221|16227|16209|0
1653257400000|2022-05-22 22:10:00|16236.1|16218.1|16244.9|16226.9|16246.4|16228.4|16235.8|16217.8|0
1653257700000|2022-05-22 22:15:00|16244.6|16226.6|16243.1|16225.1|16246.8|16228.8|16236.5|16218.5|0
1653258000000|2022-05-22 22:20:00|16243.5|16225.5|16235.8|16217.8|16243.5|16225.5|16229.6|16211.6|0
1653258300000|2022-05-22 22:25:00|16235.5|16217.5|16231.4|16213.4|16235.5|16217.5|16221.1|16203.1|0
1653258600000|2022-05-22 22:30:00|16232.1|16214.1|16224.8|16206.8|16235.9|16217.9|16221.9|16203.9|0
1653258900000|2022-05-22 22:35:00|16225.5|16207.5|16242.8|16224.8|16242.8|16224.8|16224.1|16206.1|0
1653259200000|2022-05-22 22:40:00|16243.2|16225.2|16232.7|16214.7|16243.2|16225.2|16232.6|16214.6|0
1653259500000|2022-05-22 22:45:00|16232.6|16214.6|16241.4|16223.4|16247.3|16229.3|16232.6|16214.6|0
1653259800000|2022-05-22 22:50:00|16241.1|16223.1|16245.8|16227.8|16250.2|16232.2|16241|16223|0
1653260100000|2022-05-22 22:55:00|16245.5|16227.5|16246.6|16228.6|16248|16230|16243.6|16225.6|0
1653260400000|2022-05-22 23:00:00|16247.2|16229.2|16252.4|16234.4|16256.9|16238.9|16247.2|16229.2|0
1653260700000|2022-05-22 23:05:00|16252.1|16234.1|16256.9|16238.9|16259.1|16241.1|16251|16233|0
1653261000000|2022-05-22 23:10:00|16257.2|16239.2|16263.9|16245.9|16266.1|16248.1|16256.2|16238.2|0
1653261300000|2022-05-22 23:15:00|16264.2|16246.2|16258.4|16240.4|16267.6|16249.6|16258|16240|0
1653261600000|2022-05-22 23:20:00|16258.7|16240.7|16261.7|16243.7|16263.1|16245.1|16257.3|16239.3|0
1653261900000|2022-05-22 23:25:00|16262.3|16244.3|16274.9|16256.9|16277.1|16259.1|16262.3|16244.3|0
1653262200000|2022-05-22 23:30:00|16274.6|16256.6|16269.4|16251.4|16276|16258|16269.4|16251.4|0
1653262500000|2022-05-22 23:35:00|16269.7|16251.7|16271.6|16253.6|16277.5|16259.5|16267.9|16249.9|0
1653262800000|2022-05-22 23:40:00|16271.3|16253.3|16267.2|16249.2|16272|16254|16265.4|16247.4|0
1653263100000|2022-05-22 23:45:00|16267.5|16249.5|16270.9|16252.9|16278.2|16260.2|16267.2|16249.2|0
1653263400000|2022-05-22 23:50:00|16271.2|16253.2|16268.7|16250.7|16276.8|16258.8|16268.7|16250.7|0
1653263700000|2022-05-22 23:55:00|16269.4|16251.4|16272.8|16254.8|16275.3|16257.3|16269|16251|0
1653264000000|2022-05-23 00:00:00|16271.8|16253.8|16260.6|16242.6|16274.3|16256.3|16259.6|16241.6|0
1653264300000|2022-05-23 00:05:00|16261|16243|16261.8|16243.8|16264|16246|16256.6|16238.6|0
1653264600000|2022-05-23 00:10:00|16261.4|16243.4|16270.3|16252.3|16274.3|16256.3|16256.6|16238.6|0
1653264900000|2022-05-23 00:15:00|16269.9|16251.9|16287.1|16269.1|16290|16272|16266.7|16248.7|0
1653265200000|2022-05-23 00:20:00|16286.4|16268.4|16284.8|16266.8|16287.2|16269.2|16278.8|16260.8|0
1653265500000|2022-05-23 00:25:00|16284.4|16266.4|16284.7|16266.7|16290|16272|16282.4|16264.4|0
1653265800000|2022-05-23 00:30:00|16285.1|16267.1|16286.4|16268.4|16289|16271|16283.4|16265.4|0
1653266100000|2022-05-23 00:35:00|16285.7|16267.7|16281.1|16263.1|16288.7|16270.7|16280.1|16262.1|0
1653266400000|2022-05-23 00:40:00|16280.8|16262.8|16288.4|16270.4|16288.7|16270.7|16279.2|16261.2|0
1653266700000|2022-05-23 00:45:00|16288.7|16270.7|16286.1|16268.1|16290|16272|16285.1|16267.1|0
1653267000000|2022-05-23 00:50:00|16286.4|16268.4|16281.3|16263.3|16287.1|16269.1|16278.8|16260.8|0
1653267300000|2022-05-23 00:55:00|16281.6|16263.6|16275.4|16257.4|16284.1|16266.1|16271.8|16253.8|0
1653267600000|2022-05-23 01:00:00|16275.1|16257.1|16333.5|16329.5|16341|16337|16266|16257.1|1326
1653267900000|2022-05-23 01:05:00|16331|16327|16340|16336|16343.5|16339.5|16331|16327|558
1653268200000|2022-05-23 01:10:00|16339|16335|16356|16352|16356|16352|16337.5|16333.5|675
1653268500000|2022-05-23 01:15:00|16355.5|16351.5|16319.5|16315.5|16361.5|16357.5|16317.5|16313.5|905
1653268800000|2022-05-23 01:20:00|16320|16316|16299|16295|16323.5|16319.5|16289.5|16285.5|590
1653269100000|2022-05-23 01:25:00|16300|16296|16296.5|16292.5|16314|16310|16294.5|16290.5|230
1653269400000|2022-05-23 01:30:00|16296|16292|16288.5|16284.5|16298.5|16294.5|16287.5|16283.5|319
1653269700000|2022-05-23 01:35:00|16288|16284|16286|16282|16289|16285|16277|16273|290
1653270000000|2022-05-23 01:40:00|16285.5|16281.5|16277.5|16273.5|16286|16282|16270.5|16266.5|223
1653270300000|2022-05-23 01:45:00|16278|16274|16268|16264|16278|16274|16260.5|16256.5|246
1653270600000|2022-05-23 01:50:00|16265|16261|16253.5|16249.5|16266|16262|16251.5|16247.5|210
1653270900000|2022-05-23 01:55:00|16251.5|16247.5|16243.5|16239.5|16251.5|16247.5|16235.5|16231.5|343
1653271200000|2022-05-23 02:00:00|16242|16238|16222.5|16218.5|16252|16248|16221.5|16217.5|470
1653271500000|2022-05-23 02:05:00|16223.5|16219.5|16217.5|16213.5|16226|16222|16210|16206|385
1653271800000|2022-05-23 02:10:00|16219.5|16215.5|16208.5|16204.5|16223.5|16219.5|16208|16204|142
1653272100000|2022-05-23 02:15:00|16209|16205|16230.5|16226.5|16232|16228|16205|16201|311
1653272400000|2022-05-23 02:20:00|16231.5|16227.5|16229.5|16225.5|16231.5|16227.5|16221|16217|171
1653272700000|2022-05-23 02:25:00|16229|16225|16223|16219|16234|16230|16222|16218|154
1653273000000|2022-05-23 02:30:00|16224|16220|16230.5|16226.5|16232|16228|16220|16216|113
1653273300000|2022-05-23 02:35:00|16230|16226|16233.5|16229.5|16234.5|16230.5|16226.5|16222.5|216
1653273600000|2022-05-23 02:40:00|16230|16226|16228.5|16224.5|16236|16232|16227.5|16223.5|165
1653273900000|2022-05-23 02:45:00|16228|16224|16228|16224|16234|16230|16225.5|16221.5|147
1653274200000|2022-05-23 02:50:00|16227|16223|16229.5|16225.5|16230|16226|16224|16220|88
1653274500000|2022-05-23 02:55:00|16230|16226|16234.5|16230.5|16234.5|16230.5|16225.5|16221.5|107
1653274800000|2022-05-23 03:00:00|16236|16232|16242|16238|16244|16240|16234.5|16230.5|318
1653275100000|2022-05-23 03:05:00|16243|16239|16241|16237|16246.5|16242.5|16240|16236|127
1653275400000|2022-05-23 03:10:00|16240.5|16236.5|16259.5|16255.5|16259.5|16255.5|16239.5|16235.5|343
1653275700000|2022-05-23 03:15:00|16258.5|16254.5|16237|16233|16260|16256|16237|16233|239
1653276000000|2022-05-23 03:20:00|16237.5|16233.5|16233.5|16229.5|16242|16238|16228|16224|456
1653276300000|2022-05-23 03:25:00|16232|16228|16237|16233|16238.5|16234.5|16225.5|16221.5|312
1653276600000|2022-05-23 03:30:00|16235|16231|16251.5|16247.5|16255|16251|16230.5|16226.5|556
1653276900000|2022-05-23 03:35:00|16249|16245|16244.5|16240.5|16257|16253|16240.5|16236.5|326
1653277200000|2022-05-23 03:40:00|16246|16242|16242|16238|16249|16245|16241.5|16237.5|274
1653277500000|2022-05-23 03:45:00|16248.5|16244.5|16215|16211|16318.5|16314.5|16202.5|16198.5|5162
1653277800000|2022-05-23 03:50:00|16216.5|16212.5|16248|16244|16276.5|16272.5|16193|16189|3143
1653278100000|2022-05-23 03:55:00|16247.5|16243.5|16227|16223|16250.5|16246.5|16197|16193|1649
1653278400000|2022-05-23 04:00:00|16227.5|16223.5|16185.5|16181.5|16230|16226|16184|16180|1519
1653278700000|2022-05-23 04:05:00|16185|16181|16196|16192|16207.5|16203.5|16169.5|16165.5|1137
1653279000000|2022-05-23 04:10:00|16198|16194|16241|16237|16243.5|16239.5|16193.5|16189.5|1001
1653279300000|2022-05-23 04:15:00|16240.5|16236.5|16266.5|16262.5|16270|16266|16237.5|16233.5|1278
1653279600000|2022-05-23 04:20:00|16267.5|16263.5|16283|16279|16285|16281|16254.5|16250.5|1243
1653279900000|2022-05-23 04:25:00|16283.5|16279.5|16273.5|16269.5|16285|16281|16259.5|16255.5|1343
1653280200000|2022-05-23 04:30:00|16275.5|16271.5|16279.5|16275.5|16290.5|16286.5|16259|16255|1484
1653280500000|2022-05-23 04:35:00|16283.5|16279.5|16277.5|16273.5|16284|16280|16269.5|16265.5|1017
1653280800000|2022-05-23 04:40:00|16277|16273|16296.5|16292.5|16301|16297|16272.5|16268.5|755
1653281100000|2022-05-23 04:45:00|16296.3|16292.3|16276.8|16272.8|16299|16295|16276.8|16272.8|837
1653281400000|2022-05-23 04:50:00|16276.5|16272.5|16263.8|16259.8|16280.8|16276.8|16263.3|16259.3|723
1653281700000|2022-05-23 04:55:00|16263.5|16259.5|16292.8|16288.8|16294.3|16290.3|16263.5|16259.5|826
1653282000000|2022-05-23 05:00:00|16292.5|16288.5|16289.8|16285.8|16296.8|16292.8|16281.5|16277.5|806
1653282300000|2022-05-23 05:05:00|16289.3|16285.3|16287.8|16283.8|16298.5|16294.5|16282|16278|748
1653282600000|2022-05-23 05:10:00|16287.3|16283.3|16292.8|16288.8|16298.3|16294.3|16284.5|16280.5|795
1653282900000|2022-05-23 05:15:00|16292.3|16288.3|16298.8|16294.8|16300.3|16296.3|16282.5|16278.5|923
1653283200000|2022-05-23 05:20:00|16298.5|16294.5|16307.3|16303.3|16311.8|16307.8|16295.5|16291.5|1166
1653283500000|2022-05-23 05:25:00|16307|16303|16313.3|16309.3|16323.5|16319.5|16304.3|16300.3|904
1653283800000|2022-05-23 05:30:00|16313|16309|16305|16301|16320.5|16316.5|16300.8|16296.8|754
1653284100000|2022-05-23 05:35:00|16304.8|16300.8|16305.8|16301.8|16307.5|16303.5|16293.8|16289.8|635
1653284400000|2022-05-23 05:40:00|16305.3|16301.3|16302.8|16298.8|16320|16316|16300.3|16296.3|827
1653284700000|2022-05-23 05:45:00|16303|16299|16323.3|16319.3|16325.3|16321.3|16301|16297|973
1653285000000|2022-05-23 05:50:00|16323.8|16319.8|16333.5|16329.5|16333.8|16329.8|16318.3|16314.3|632
1653285300000|2022-05-23 05:55:00|16333|16329|16332|16328|16342.3|16338.3|16324.5|16320.5|1130
1653285600000|2022-05-23 06:00:00|16331.5|16327.5|16334.3|16330.3|16342.3|16338.3|16325.8|16321.8|788
1653285900000|2022-05-23 06:05:00|16334.8|16330.8|16334.5|16330.5|16339|16335|16329.3|16325.3|621
1653286200000|2022-05-23 06:10:00|16334.3|16330.3|16325.8|16321.8|16341.8|16337.8|16319|16315|685
1653286500000|2022-05-23 06:15:00|16324.5|16320.5|16332|16328|16335.5|16331.5|16312.5|16308.5|624
1653286800000|2022-05-23 06:20:00|16331.8|16327.8|16332.3|16328.3|16337|16333|16327.5|16323.5|621
1653287100000|2022-05-23 06:25:00|16332|16328|16326|16322|16334.5|16330.5|16324.3|16320.3|628
1653287400000|2022-05-23 06:30:00|16325.8|16321.8|16336.3|16332.3|16339.8|16335.8|16322.8|16318.8|396
1653287700000|2022-05-23 06:35:00|16336|16332|16329.8|16325.8|16337.5|16333.5|16326|16322|669
1653288000000|2022-05-23 06:40:00|16330|16326|16337|16333|16338.5|16334.5|16314.3|16310.3|1093
1653288300000|2022-05-23 06:45:00|16337.3|16333.3|16332.3|16328.3|16349.5|16345.5|16328.5|16324.5|895
1653288600000|2022-05-23 06:50:00|16332|16328|16350.3|16346.3|16353.8|16349.8|16329.3|16325.3|590
1653288900000|2022-05-23 06:55:00|16350|16346|16346.5|16342.5|16352|16348|16342.5|16338.5|393
1653289200000|2022-05-23 07:00:00|16347.8|16343.8|16332.5|16328.5|16350.3|16346.3|16328|16324|739
1653289500000|2022-05-23 07:05:00|16332.3|16328.3|16331.5|16327.5|16333.8|16329.8|16295|16291|1506
1653289800000|2022-05-23 07:10:00|16332|16328|16310|16306|16339.3|16335.3|16302.3|16298.3|768
1653290100000|2022-05-23 07:15:00|16310.3|16306.3|16313.3|16309.3|16316.8|16312.8|16298|16294|1042
1653290400000|2022-05-23 07:20:00|16313.5|16309.5|16317|16313|16322.8|16318.8|16305|16301|1109
1653290700000|2022-05-23 07:25:00|16317.8|16313.8|16314.8|16310.8|16333.5|16329.5|16311.5|16307.5|780
1653291000000|2022-05-23 07:30:00|16314.5|16310.5|16319.3|16315.3|16330.5|16326.5|16306|16302|535
1653291300000|2022-05-23 07:35:00|16319.5|16315.5|16322|16318|16328|16324|16315|16311|669
1653291600000|2022-05-23 07:40:00|16321.8|16317.8|16306.8|16302.8|16326|16322|16306|16302|835
1653291900000|2022-05-23 07:45:00|16307|16303|16310.5|16306.5|16322.3|16318.3|16305.8|16301.8|1061
1653292200000|2022-05-23 07:50:00|16310.8|16306.8|16316.3|16312.3|16323|16319|16308.8|16304.8|511
1653292500000|2022-05-23 07:55:00|16316.5|16312.5|16351.3|16347.3|16356.3|16352.3|16315.5|16311.5|1867
1653292800000|2022-05-23 08:00:00|16350.5|16346.5|16363.3|16359.3|16383.3|16379.3|16348.3|16344.3|1630
1653293100000|2022-05-23 08:05:00|16363.5|16359.5|16364|16360|16370.3|16366.3|16352.8|16348.8|1032
1653293400000|2022-05-23 08:10:00|16365|16361|16328.5|16324.5|16376.5|16372.5|16324|16320|1085
1653293700000|2022-05-23 08:15:00|16329|16325|16326.3|16322.3|16343.5|16339.5|16306.3|16302.3|1755
1653294000000|2022-05-23 08:20:00|16326.8|16322.8|16327.3|16323.3|16334.3|16330.3|16313.8|16309.8|611
1653294300000|2022-05-23 08:25:00|16327|16323|16289.3|16285.3|16335.5|16331.5|16288.8|16284.8|915
1653294600000|2022-05-23 08:30:00|16289.8|16285.8|16241|16237|16289.8|16285.8|16240.3|16236.3|2223
1653294900000|2022-05-23 08:35:00|16241.8|16237.8|16230.3|16226.3|16245.8|16241.8|16204|16200|2409
1653295200000|2022-05-23 08:40:00|16230.5|16226.5|16212|16208|16254.5|16250.5|16212|16208|1125
1653295500000|2022-05-23 08:45:00|16210.8|16206.8|16224.8|16220.8|16234.5|16230.5|16202|16198|1574
1653295800000|2022-05-23 08:50:00|16225|16221|16224.5|16220.5|16243.8|16239.8|16220.5|16216.5|1006
1653296100000|2022-05-23 08:55:00|16224.8|16220.8|16224.3|16220.3|16236.8|16232.8|16215.5|16211.5|897
1653296400000|2022-05-23 09:00:00|16225|16221|16200|16196|16230|16226|16190|16186|1475
1653296700000|2022-05-23 09:05:00|16199.3|16195.3|16206.3|16202.3|16218.8|16214.8|16196.3|16192.3|1292
1653297000000|2022-05-23 09:10:00|16205.3|16201.3|16207.3|16203.3|16233|16229|16204.3|16200.3|1126
1653297300000|2022-05-23 09:15:00|16208.3|16204.3|16218.8|16214.8|16225|16221|16195.5|16191.5|859
1653297600000|2022-05-23 09:20:00|16219|16215|16221.5|16217.5|16223|16219|16205.8|16201.8|1035
1653297900000|2022-05-23 09:25:00|16221.3|16217.3|16216|16212|16237.5|16233.5|16208.5|16204.5|987
1653298200000|2022-05-23 09:30:00|16215.3|16211.3|16171.3|16167.3|16228.8|16224.8|16161.5|16157.5|1933
1653298500000|2022-05-23 09:35:00|16172|16168|16179|16175|16186.8|16182.8|16154.8|16150.8|2130
1653298800000|2022-05-23 09:40:00|16178.8|16174.8|16172.3|16168.3|16181.5|16177.5|16165.3|16161.3|2130
1653299100000|2022-05-23 09:45:00|16172|16168|16169|16165|16182.3|16178.3|16167.8|16163.8|986
1653299400000|2022-05-23 09:50:00|16169.5|16165.5|16156|16152|16177|16173|16156|16152|1097
1653299700000|2022-05-23 09:55:00|16155.8|16151.8|16151.3|16147.3|16158|16154|16139.8|16135.8|1626
1653300000000|2022-05-23 10:00:00|16154|16150|16162|16158|16170.3|16166.3|16152.5|16148.5|337
1653300300000|2022-05-23 10:05:00|16161.8|16157.8|16160.8|16156.8|16165.3|16161.3|16158.8|16154.8|554
1653300600000|2022-05-23 10:10:00|16167|16149|16181.7|16163.7|16183|16165|16166.7|16148.7|12312573
1653300900000|2022-05-23 10:15:00|16182.4|16164.4|16171.9|16153.9|16182.4|16164.4|16171.9|16153.9|0
1653301200000|2022-05-23 10:20:00|16171.6|16153.6|16169.3|16151.3|16173.2|16155.2|16164.4|16146.4|0
1653301500000|2022-05-23 10:25:00|16170.6|16152.6|16180.1|16162.1|16180.7|16162.7|16168.5|16150.5|0
1653301800000|2022-05-23 10:30:00|16181.7|16163.7|16190.9|16172.9|16190.9|16172.9|16179.8|16161.8|0
1653302100000|2022-05-23 10:35:00|16192.2|16174.2|16194.5|16176.5|16194.5|16176.5|16184.3|16166.3|0
1653302400000|2022-05-23 10:40:00|16183.3|16179.3|16173.5|16169.5|16187.5|16183.5|16171.5|16167.5|187
1653302700000|2022-05-23 10:45:00|16173.8|16169.8|16184.3|16180.3|16192.3|16188.3|16165.5|16161.5|212
1653303000000|2022-05-23 10:50:00|16185|16181|16187.5|16183.5|16192.5|16188.5|16178.5|16174.5|265
1653303300000|2022-05-23 10:55:00|16186.5|16182.5|16203.3|16199.3|16203.3|16199.3|16185.5|16181.5|162
1653303600000|2022-05-23 11:00:00|16204|16200|16196.5|16192.5|16205.8|16201.8|16191.5|16187.5|106
1653303900000|2022-05-23 11:05:00|16196|16192|16197.8|16193.8|16198|16194|16190|16186|60
1653304200000|2022-05-23 11:10:00|16198|16194|16202.3|16198.3|16205.5|16201.5|16197|16193|62
1653304500000|2022-05-23 11:15:00|16201.5|16197.5|16207.5|16203.5|16207.5|16203.5|16201.5|16197.5|209
1653304800000|2022-05-23 11:20:00|16208|16204|16207|16203|16208.5|16204.5|16199.5|16195.5|181
1653305100000|2022-05-23 11:25:00|16207.5|16203.5|16211.5|16207.5|16212.5|16208.5|16207|16203|86
1653305400000|2022-05-23 11:30:00|16211|16207|16212|16208|16212.5|16208.5|16209.5|16205.5|137
1653305700000|2022-05-23 11:35:00|16210|16206|16208|16204|16212|16208|16206.5|16202.5|85
1653306000000|2022-05-23 11:40:00|16208.5|16204.5|16213.5|16209.5|16218|16214|16208.5|16204.5|42
1653306300000|2022-05-23 11:45:00|16208|16204|16205.5|16201.5|16208|16204|16205.5|16201.5|7
1653306600000|2022-05-23 11:50:00|16206|16202|16207.5|16203.5|16213.5|16209.5|16204|16200|75
1653306900000|2022-05-23 11:55:00|16208|16204|16213.5|16209.5|16213.5|16209.5|16203|16199|81
1653307200000|2022-05-23 12:00:00|16215|16211|16220|16216|16222.5|16218.5|16209|16205|175
1653307500000|2022-05-23 12:05:00|16219.5|16215.5|16219|16215|16225.5|16221.5|16219|16215|64
1653307800000|2022-05-23 12:10:00|16215.5|16211.5|16218|16214|16218.5|16214.5|16211|16207|54
1653308100000|2022-05-23 12:15:00|16218.5|16214.5|16218.5|16214.5|16220|16216|16215.5|16211.5|62
1653308400000|2022-05-23 12:20:00|16219.5|16215.5|16215.5|16211.5|16220|16216|16212.5|16208.5|41
1653308700000|2022-05-23 12:25:00|16216|16212|16203|16199|16216|16212|16198|16194|56
1653309000000|2022-05-23 12:30:00|16199|16195|16195.5|16191.5|16199|16195|16189|16185|72
1653309300000|2022-05-23 12:35:00|16198|16194|16202.5|16198.5|16203|16199|16198|16194|25
1653309600000|2022-05-23 12:40:00|16200|16196|16198.5|16194.5|16200.5|16196.5|16196|16192|56
1653309900000|2022-05-23 12:45:00|16196|16192|16192|16188|16197.5|16193.5|16191|16187|40
1653310200000|2022-05-23 12:50:00|16193|16189|16192|16188|16198.5|16194.5|16192|16188|17
1653310500000|2022-05-23 12:55:00|16191.5|16187.5|16196.5|16192.5|16198|16194|16191.5|16187.5|19
1653310800000|2022-05-23 13:00:00|16197|16193|16195.5|16191.5|16197.5|16193.5|16187|16183|29
1653311100000|2022-05-23 13:05:00|16198|16194|16195.5|16191.5|16199.5|16195.5|16193|16189|31
1653311400000|2022-05-23 13:10:00|16197|16193|16206.5|16202.5|16206.5|16202.5|16197|16193|40
1653311700000|2022-05-23 13:15:00|16205.5|16201.5|16203|16199|16206|16202|16196.5|16192.5|30
1653312000000|2022-05-23 13:20:00|16199|16195|16203.5|16199.5|16203.5|16199.5|16198|16194|79
1653312300000|2022-05-23 13:25:00|16201|16197|16191|16187|16202|16198|16191|16187|100
1653312600000|2022-05-23 13:30:00|16192|16188|16200|16196|16200|16196|16179.5|16175.5|519
1653312900000|2022-05-23 13:35:00|16201.5|16197.5|16182|16178|16204|16200|16175|16171|217
1653313200000|2022-05-23 13:40:00|16182.5|16178.5|16219.5|16215.5|16219.5|16215.5|16176|16172|235
1653313500000|2022-05-23 13:45:00|16216.5|16212.5|16223|16219|16236.5|16232.5|16209|16205|543
1653313800000|2022-05-23 13:50:00|16225|16221|16206.5|16202.5|16229.5|16225.5|16203|16199|330
1653314100000|2022-05-23 13:55:00|16208.5|16204.5|16174.5|16170.5|16211|16207|16169|16165|457
1653314400000|2022-05-23 14:00:00|16174|16170|16146|16142|16175|16171|16131|16127|434
1653314700000|2022-05-23 14:05:00|16146.5|16142.5|16150.5|16146.5|16155|16151|16139|16135|371
1653315000000|2022-05-23 14:10:00|16151.5|16147.5|16162.5|16158.5|16169.5|16165.5|16144.5|16140.5|469
1653315300000|2022-05-23 14:15:00|16163|16159|16175.5|16171.5|16187.5|16183.5|16156|16152|278
1653315600000|2022-05-23 14:20:00|16174.5|16170.5|16172|16168|16181|16177|16165.5|16161.5|276
1653315900000|2022-05-23 14:25:00|16178.5|16174.5|16195.5|16191.5|16195.5|16191.5|16159.5|16155.5|125
1653316200000|2022-05-23 14:30:00|16199.5|16195.5|16197.5|16193.5|16207.5|16203.5|16187.5|16183.5|196
1653316500000|2022-05-23 14:35:00|16200|16196|16204|16200|16209.5|16205.5|16195.5|16191.5|137
1653316800000|2022-05-23 14:40:00|16205.5|16201.5|16201.5|16197.5|16210.5|16206.5|16196|16192|547
1653317100000|2022-05-23 14:45:00|16203|16199|16204.5|16200.5|16218|16214|16194|16190|97
1653317400000|2022-05-23 14:50:00|16201.5|16197.5|16191.5|16187.5|16207|16203|16185|16181|148
1653317700000|2022-05-23 14:55:00|16191|16187|16202|16198|16205|16201|16189|16185|61
1653318000000|2022-05-23 15:00:00|16202.5|16198.5|16227|16223|16228.5|16224.5|16202.5|16198.5|184
1653318300000|2022-05-23 15:05:00|16224.5|16220.5|16216.5|16212.5|16231|16227|16216|16212|227
1653318600000|2022-05-23 15:10:00|16217.5|16213.5|16231|16227|16231.5|16227.5|16211|16207|86
1653318900000|2022-05-23 15:15:00|16230|16226|16228.5|16224.5|16234.5|16230.5|16224|16220|151
1653319200000|2022-05-23 15:20:00|16227.5|16223.5|16235|16231|16240|16236|16224.5|16220.5|252
1653319500000|2022-05-23 15:25:00|16234.5|16230.5|16239|16235|16242.5|16238.5|16233|16229|134
1653319800000|2022-05-23 15:30:00|16238.5|16234.5|16254.5|16250.5|16255.5|16251.5|16236.5|16232.5|147
1653320100000|2022-05-23 15:35:00|16255|16251|16256|16252|16259|16255|16250.5|16246.5|83
1653320400000|2022-05-23 15:40:00|16256.5|16252.5|16255.5|16251.5|16260|16256|16251|16247|75
1653320700000|2022-05-23 15:45:00|16255|16251|16243|16239|16255|16251|16238.5|16234.5|84
1653321000000|2022-05-23 15:50:00|16245.5|16241.5|16249.5|16245.5|16250|16246|16241|16237|110
1653321300000|2022-05-23 15:55:00|16248.5|16244.5|16244.5|16240.5|16253|16249|16243|16239|120
1653321600000|2022-05-23 16:00:00|16242.5|16238.5|16253.5|16249.5|16256.5|16252.5|16239|16235|190
1653321900000|2022-05-23 16:05:00|16254.5|16250.5|16260.5|16256.5|16263|16259|16253|16249|152
1653322200000|2022-05-23 16:10:00|16258|16254|16251|16247|16258.5|16254.5|16249.5|16245.5|33
1653322500000|2022-05-23 16:15:00|16253|16249|16251|16247|16256|16252|16247.5|16243.5|49
1653322800000|2022-05-23 16:20:00|16252.5|16248.5|16258|16254|16259|16255|16252.5|16248.5|34
1653323100000|2022-05-23 16:25:00|16257|16253|16245.5|16241.5|16257.5|16253.5|16245.5|16241.5|139
1653323400000|2022-05-23 16:30:00|16248.5|16244.5|16246.5|16242.5|16249.5|16245.5|16240.5|16236.5|115
1653323700000|2022-05-23 16:35:00|16247|16243|16252.5|16248.5|16252.5|16248.5|16246|16242|21
1653324000000|2022-05-23 16:40:00|16253|16249|16248|16244|16253|16249|16244.5|16240.5|63
1653324300000|2022-05-23 16:45:00|16247.5|16243.5|16238.5|16234.5|16248.5|16244.5|16236|16232|163
1653324600000|2022-05-23 16:50:00|16239|16235|16233|16229|16239.5|16235.5|16227|16223|192
1653324900000|2022-05-23 16:55:00|16234|16230|16241|16237|16241|16237|16228.5|16224.5|86
1653325200000|2022-05-23 17:00:00|16238|16234|16225.5|16221.5|16238|16234|16225.5|16221.5|36
1653325500000|2022-05-23 17:05:00|16225|16221|16227.5|16223.5|16230.5|16226.5|16219.5|16215.5|56
1653325800000|2022-05-23 17:10:00|16226.5|16222.5|16226.5|16222.5|16228.5|16224.5|16219|16215|136
1653326100000|2022-05-23 17:15:00|16227|16223|16213|16209|16227|16223|16211|16207|100
1653326400000|2022-05-23 17:20:00|16211.5|16207.5|16218|16214|16218|16214|16202.5|16198.5|124
1653326700000|2022-05-23 17:25:00|16216|16212|16219.5|16215.5|16220.5|16216.5|16216|16212|28
1653327000000|2022-05-23 17:30:00|16220|16216|16227.5|16223.5|16228.5|16224.5|16214|16210|42
1653327300000|2022-05-23 17:35:00|16222|16218|16230.5|16226.5|16231.5|16227.5|16221.5|16217.5|42
1653327600000|2022-05-23 17:40:00|16227.5|16223.5|16230.5|16226.5|16233|16229|16225.5|16221.5|37
1653327900000|2022-05-23 17:45:00|16232.5|16228.5|16242|16238|16247.5|16243.5|16232.5|16228.5|77
1653328200000|2022-05-23 17:50:00|16238.5|16234.5|16234.5|16230.5|16242.5|16238.5|16234|16230|33
1653328500000|2022-05-23 17:55:00|16233.5|16229.5|16239.5|16235.5|16239.5|16235.5|16232|16228|31
1653328800000|2022-05-23 18:00:00|16244|16240|16239|16235|16247.5|16243.5|16235|16231|77
1653329100000|2022-05-23 18:05:00|16237|16233|16246|16242|16246.5|16242.5|16237|16233|15
1653329400000|2022-05-23 18:10:00|16247|16243|16252.5|16248.5|16253.5|16249.5|16247|16243|30
1653329700000|2022-05-23 18:15:00|16251|16247|16253|16249|16253|16249|16246.5|16242.5|24
1653330000000|2022-05-23 18:20:00|16250.5|16246.5|16248.5|16244.5|16254.5|16250.5|16248.5|16244.5|20
1653330300000|2022-05-23 18:25:00|16249|16245|16244.5|16240.5|16251.5|16247.5|16244|16240|36
1653330600000|2022-05-23 18:30:00|16246|16242|16248|16244|16251.5|16247.5|16245|16241|23
1653330900000|2022-05-23 18:35:00|16247.5|16243.5|16252|16248|16252.5|16248.5|16246|16242|23
1653331200000|2022-05-23 18:40:00|16250|16246|16261.5|16257.5|16261.5|16257.5|16247|16243|106
1653331500000|2022-05-23 18:45:00|16262.5|16258.5|16247|16243|16263.5|16259.5|16243.5|16239.5|49
1653331800000|2022-05-23 18:50:00|16245.5|16241.5|16246|16242|16253|16249|16239.5|16235.5|23
1653332100000|2022-05-23 18:55:00|16249.5|16245.5|16235.5|16231.5|16249.5|16245.5|16233|16229|31
1653332400000|2022-05-23 19:00:00|16234.5|16230.5|16245.5|16241.5|16247|16243|16233.5|16229.5|34
1653332700000|2022-05-23 19:05:00|16249.5|16245.5|16253.5|16249.5|16253.5|16249.5|16246.5|16242.5|13
1653333000000|2022-05-23 19:10:00|16251|16247|16236|16232|16251|16247|16232|16228|31
1653333300000|2022-05-23 19:15:00|16234|16230|16237|16233|16242|16238|16234|16230|22
1653333600000|2022-05-23 19:20:00|16242.5|16238.5|16232|16228|16242.5|16238.5|16229.5|16225.5|117
1653333900000|2022-05-23 19:25:00|16232.5|16228.5|16233.5|16229.5|16241.5|16237.5|16232|16228|61
1653334200000|2022-05-23 19:30:00|16236.5|16232.5|16240.5|16236.5|16243|16239|16234.5|16230.5|49
1653334500000|2022-05-23 19:35:00|16239.5|16235.5|16224|16220|16248.5|16244.5|16224|16220|80
1653334800000|2022-05-23 19:40:00|16226|16222|16227.5|16223.5|16236|16232|16225|16221|40
1653335100000|2022-05-23 19:45:00|16226.5|16222.5|16221|16217|16227.5|16223.5|16216|16212|141
1653335400000|2022-05-23 19:50:00|16226.5|16222.5|16225|16221|16240.5|16236.5|16221.5|16217.5|77
1653335700000|2022-05-23 19:55:00|16224|16220|16243.5|16239.5|16243.5|16239.5|16223.5|16219.5|30
1653336000000|2022-05-23 20:00:00|16249.5|16245.5|16239.5|16235.5|16251|16247|16239.5|16235.5|50
1653336300000|2022-05-23 20:05:00|16233|16229|16254.5|16250.5|16254.5|16250.5|16233|16229|34
1653336600000|2022-05-23 20:10:00|16254|16250|16248|16244|16254|16250|16248|16244|19
1653336900000|2022-05-23 20:15:00|16249.5|16245.5|16250.5|16246.5|16252|16248|16249.5|16245.5|10
1653337200000|2022-05-23 20:20:00|16249|16245|16247.5|16243.5|16252|16248|16247.5|16243.5|32
1653337500000|2022-05-23 20:25:00|16248.5|16244.5|16246|16242|16248.5|16244.5|16246|16242|3
1653337800000|2022-05-23 20:30:00|16246.5|16242.5|16244.5|16240.5|16246.5|16242.5|16244.5|16240.5|5
1653338100000|2022-05-23 20:35:00|||||||||1
1653338400000|2022-05-23 20:40:00|16245|16241|16245|16241|16245|16241|16245|16241|9
1653338700000|2022-05-23 20:45:00|16246.5|16242.5|16245.5|16241.5|16249|16245|16239.5|16235.5|138
1653339000000|2022-05-23 20:50:00|16248.5|16244.5|16241.5|16237.5|16250.5|16246.5|16241.5|16237.5|79
1653339300000|2022-05-23 20:55:00|16242|16238|16246.5|16242.5|16247|16243|16241.5|16237.5|44
1653339600000|2022-05-23 21:00:00|16242.5|16238.5|16242.5|16238.5|16242.5|16238.5|16242.5|16238.5|1
1653339900000|2022-05-23 21:05:00|16240|16236|16240|16236|16240|16236|16240|16236|2
1653340200000|2022-05-23 21:10:00|16239.5|16235.5|16245.5|16227.5|16247|16236|16239.5|16226.9|12419351
1653340500000|2022-05-23 21:15:00|16245.8|16227.8|16228.3|16210.3|16245.9|16227.9|16224.7|16206.7|0
1653340800000|2022-05-23 21:20:00|16228.4|16210.4|16222.8|16204.8|16228.4|16210.4|16221|16203|0
1653341100000|2022-05-23 21:25:00|16222.6|16204.6|16216.3|16198.3|16222.8|16204.8|16213.9|16195.9|0
1653341400000|2022-05-23 21:30:00|16217.7|16199.7|16207.2|16189.2|16217.9|16199.9|16207.2|16189.2|0
1653341700000|2022-05-23 21:35:00|16207.3|16189.3|16202.3|16184.3|16209.9|16191.9|16201.6|16183.6|0
1653342000000|2022-05-23 21:40:00|16202.7|16184.7|16196.5|16178.5|16207.4|16189.4|16195.2|16177.2|0
1653342300000|2022-05-23 21:45:00|16196|16178|16211.9|16193.9|16214.7|16196.7|16195.5|16177.5|0
1653342600000|2022-05-23 21:50:00|16212.1|16194.1|16204.5|16186.5|16212.4|16194.4|16201.8|16183.8|0
1653342900000|2022-05-23 21:55:00|16205.5|16187.5|16202.6|16184.6|16209.7|16191.7|16202.6|16184.6|0
1653343200000|2022-05-23 22:00:00|16184|16166|16134.5|16116.5|16184|16166|16121|16103|0
1653343500000|2022-05-23 22:05:00|16134.8|16116.8|16143.1|16125.1|16149.2|16131.2|16130.2|16112.2|0
1653343800000|2022-05-23 22:10:00|16143.4|16125.4|16157.8|16139.8|16158.5|16140.5|16139.1|16121.1|0
1653344100000|2022-05-23 22:15:00|16158.1|16140.1|16149.5|16131.5|16161.4|16143.4|16145.6|16127.6|0
1653344400000|2022-05-23 22:20:00|16149.2|16131.2|16139.1|16121.1|16152.4|16134.4|16135.5|16117.5|0
1653344700000|2022-05-23 22:25:00|16139.4|16121.4|16146.6|16128.6|16152.7|16134.7|16139.4|16121.4|0
1653345000000|2022-05-23 22:30:00|16146.3|16128.3|16158.1|16140.1|16158.4|16140.4|16141.5|16123.5|0
1653345300000|2022-05-23 22:35:00|16157.8|16139.8|16151.6|16133.6|16159.5|16141.5|16149.1|16131.1|0
1653345600000|2022-05-23 22:40:00|16151.9|16133.9|16156.3|16138.3|16157|16139|16151.3|16133.3|0
1653345900000|2022-05-23 22:45:00|16156.6|16138.6|16166.4|16148.4|16167.1|16149.1|16156.6|16138.6|0
1653346200000|2022-05-23 22:50:00|16165.7|16147.7|16159.9|16141.9|16166.4|16148.4|16155.9|16137.9|0
1653346500000|2022-05-23 22:55:00|16160.2|16142.2|16167.8|16149.8|16170.7|16152.7|16160.2|16142.2|0
1653346800000|2022-05-23 23:00:00|16168.8|16150.8|16172.1|16154.1|16172.8|16154.8|16167.8|16149.8|0
1653347100000|2022-05-23 23:05:00|16171.4|16153.4|16175|16157|16175.7|16157.7|16169.9|16151.9|0
1653347400000|2022-05-23 23:10:00|16174.3|16156.3|16169.6|16151.6|16175.7|16157.7|16168.5|16150.5|0
1653347700000|2022-05-23 23:15:00|16169.3|16151.3|16156.3|16138.3|16169.9|16151.9|16153.4|16135.4|0
1653348000000|2022-05-23 23:20:00|16156.9|16138.9|16158.4|16140.4|16159.2|16141.2|16156.3|16138.3|0
1653348300000|2022-05-23 23:25:00|16158.1|16140.1|16155.6|16137.6|16163.5|16145.5|16155.2|16137.2|0
1653348600000|2022-05-23 23:30:00|16154.9|16136.9|16159.2|16141.2|16159.2|16141.2|16154.8|16136.8|0
1653348900000|2022-05-23 23:35:00|16158.5|16140.5|16163.5|16145.5|16164.2|16146.2|16158.4|16140.4|0
1653349200000|2022-05-23 23:40:00|16163.8|16145.8|16171.7|16153.7|16172.1|16154.1|16163.8|16145.8|0
1653349500000|2022-05-23 23:45:00|16172.1|16154.1|16171.4|16153.4|16172.1|16154.1|16167.4|16149.4|0
1653349800000|2022-05-23 23:50:00|16172|16154|16172.8|16154.8|16180|16162|16170.7|16152.7|0
1653350100000|2022-05-23 23:55:00|16173.1|16155.1|16175.7|16157.7|16179.6|16161.6|16171.7|16153.7|0
1653350400000|2022-05-24 00:00:00|16174.4|16156.4|16163.8|16145.8|16175.7|16157.7|16156.3|16138.3|0
1653350700000|2022-05-24 00:05:00|16164.2|16146.2|16171.4|16153.4|16172.1|16154.1|16162.8|16144.8|0
1653351000000|2022-05-24 00:10:00|16171|16153|16170.7|16152.7|16176.4|16158.4|16168.5|16150.5|0
1653351300000|2022-05-24 00:15:00|16171.3|16153.3|16172.2|16154.2|16182.3|16164.3|16169.6|16151.6|0
1653351600000|2022-05-24 00:20:00|16172.1|16154.1|16165.4|16147.4|16172.9|16154.9|16162.8|16144.8|0
1653351900000|2022-05-24 00:25:00|16165.1|16147.1|16161.8|16143.8|16167.2|16149.2|16161.5|16143.5|0
1653352200000|2022-05-24 00:30:00|16161.5|16143.5|16165.4|16147.4|16171.3|16153.3|16159.9|16141.9|0
1653352500000|2022-05-24 00:35:00|16165.7|16147.7|16169.6|16151.6|16170|16152|16164.7|16146.7|0
1653352800000|2022-05-24 00:40:00|16169.3|16151.3|16165.4|16147.4|16171.6|16153.6|16161.8|16143.8|0
1653353100000|2022-05-24 00:45:00|16164.1|16146.1|16169.3|16151.3|16170|16152|16160.2|16142.2|0
1653353400000|2022-05-24 00:50:00|16169|16151|16177.3|16159.3|16177.8|16159.8|16166|16148|0
1653353700000|2022-05-24 00:55:00|16177|16159|16176.8|16158.8|16181.2|16163.2|16176.1|16158.1|0
1653354000000|2022-05-24 01:00:00|16177.5|16159.5|16197|16193|16216|16212|16176.5|16158.5|309
1653354300000|2022-05-24 01:05:00|16195.5|16191.5|16205|16201|16206|16202|16183.5|16179.5|291
1653354600000|2022-05-24 01:10:00|16202.5|16198.5|16190.5|16186.5|16206|16202|16185.5|16181.5|453
1653354900000|2022-05-24 01:15:00|16190|16186|16195.5|16191.5|16198.5|16194.5|16174.5|16170.5|235
1653355200000|2022-05-24 01:20:00|16193|16189|16204|16200|16206.5|16202.5|16190|16186|221
1653355500000|2022-05-24 01:25:00|16201|16197|16205|16201|16207.5|16203.5|16199|16195|76
1653355800000|2022-05-24 01:30:00|16204.5|16200.5|16209.5|16205.5|16209.5|16205.5|16200|16196|91
1653356100000|2022-05-24 01:35:00|16211.5|16207.5|16215|16211|16217.5|16213.5|16200.5|16196.5|148
1653356400000|2022-05-24 01:40:00|16213.5|16209.5|16217|16213|16223.5|16219.5|16213.5|16209.5|104
1653356700000|2022-05-24 01:45:00|16217.5|16213.5|16216.5|16212.5|16217.5|16213.5|16213.5|16209.5|72
1653357000000|2022-05-24 01:50:00|16215|16211|16230|16226|16230.5|16226.5|16209|16205|245
1653357300000|2022-05-24 01:55:00|16229|16225|16207|16203|16229.5|16225.5|16204|16200|204
1653357600000|2022-05-24 02:00:00|16209.5|16205.5|16209.5|16205.5|16211|16207|16203|16199|58
1653357900000|2022-05-24 02:05:00|16209|16205|16209|16205|16210.5|16206.5|16207|16203|133
1653358200000|2022-05-24 02:10:00|16208.5|16204.5|16208|16204|16214|16210|16206|16202|76
1653358500000|2022-05-24 02:15:00|16209|16205|16201|16197|16211|16207|16198.5|16194.5|255
1653358800000|2022-05-24 02:20:00|16202|16198|16207.5|16203.5|16209.5|16205.5|16201|16197|118
1653359100000|2022-05-24 02:25:00|16206.5|16202.5|16200.5|16196.5|16206.5|16202.5|16197|16193|53
1653359400000|2022-05-24 02:30:00|16201|16197|16202.5|16198.5|16203|16199|16194.5|16190.5|82
1653359700000|2022-05-24 02:35:00|16203.5|16199.5|16199|16195|16205.5|16201.5|16198.5|16194.5|117
1653360000000|2022-05-24 02:40:00|16197|16193|16195|16191|16198.5|16194.5|16190.5|16186.5|97
1653360300000|2022-05-24 02:45:00|16193.5|16189.5|16187.5|16183.5|16193.5|16189.5|16184.5|16180.5|78
1653360600000|2022-05-24 02:50:00|16189.5|16185.5|16194|16190|16194|16190|16189.5|16185.5|45
1653360900000|2022-05-24 02:55:00|16193|16189|16197.5|16193.5|16198.5|16194.5|16192.5|16188.5|138
1653361200000|2022-05-24 03:00:00|16199|16195|16194.5|16190.5|16200.5|16196.5|16192.5|16188.5|49
1653361500000|2022-05-24 03:05:00|16195|16191|16195.5|16191.5|16197.5|16193.5|16191|16187|137
1653361800000|2022-05-24 03:10:00|16197|16193|16201.5|16197.5|16201.5|16197.5|16196|16192|183
1653362100000|2022-05-24 03:15:00|16200.5|16196.5|16197|16193|16200.5|16196.5|16196|16192|198
1653362400000|2022-05-24 03:20:00|16197.5|16193.5|16197|16193|16198.5|16194.5|16192|16188|126
1653362700000|2022-05-24 03:25:00|16193|16189|16185.5|16181.5|16193.5|16189.5|16182|16178|205
1653363000000|2022-05-24 03:30:00|16184.5|16180.5|16174|16170|16184.5|16180.5|16172|16168|564
1653363300000|2022-05-24 03:35:00|16174.5|16170.5|16184|16180|16191.5|16187.5|16174.5|16170.5|266
1653363600000|2022-05-24 03:40:00|16182.5|16178.5|16178.5|16174.5|16184|16180|16177.5|16173.5|297
1653363900000|2022-05-24 03:45:00|16179.5|16175.5|16197|16193|16215.5|16211.5|16159|16155|3557
1653364200000|2022-05-24 03:50:00|16197.5|16193.5|16214.5|16210.5|16227|16223|16193.5|16189.5|2604
1653364500000|2022-05-24 03:55:00|16215|16211|16151.5|16147.5|16217.5|16213.5|16148.5|16144.5|2045
1653364800000|2022-05-24 04:00:00|16148|16144|16170.5|16166.5|16175|16171|16117|16113|3629
1653365100000|2022-05-24 04:05:00|16171.5|16167.5|16143.5|16139.5|16172.5|16168.5|16139.5|16135.5|2137
1653365400000|2022-05-24 04:10:00|16144|16140|16128.5|16124.5|16145.5|16141.5|16126.5|16122.5|1948
1653365700000|2022-05-24 04:15:00|16129|16125|16128.5|16124.5|16142|16138|16121|16117|1786
1653366000000|2022-05-24 04:20:00|16129|16125|16135.5|16131.5|16143|16139|16127|16123|1768
1653366300000|2022-05-24 04:25:00|16136|16132|16109.5|16105.5|16151.5|16147.5|16106.5|16102.5|2388
1653366600000|2022-05-24 04:30:00|16111.5|16107.5|16099.5|16095.5|16119|16115|16096|16092|1811
1653366900000|2022-05-24 04:35:00|16098.5|16094.5|16101.5|16097.5|16115.5|16111.5|16098|16094|980
1653367200000|2022-05-24 04:40:00|16102|16098|16110.5|16106.5|16115|16111|16101|16097|1677
1653367500000|2022-05-24 04:45:00|16111|16107|16085|16081|16111|16107|16085|16081|1168
1653367800000|2022-05-24 04:50:00|16085.3|16081.3|16092.5|16088.5|16104.5|16100.5|16082.8|16078.8|850
1653368100000|2022-05-24 04:55:00|16092.3|16088.3|16110|16106|16115|16111|16091.3|16087.3|1091
1653368400000|2022-05-24 05:00:00|16109.8|16105.8|16118.5|16114.5|16122|16118|16104.3|16100.3|1122
1653368700000|2022-05-24 05:05:00|16119|16115|16131.8|16127.8|16146.5|16142.5|16113.8|16109.8|1019
1653369000000|2022-05-24 05:10:00|16132|16128|16115|16111|16139.3|16135.3|16112.3|16108.3|1068
1653369300000|2022-05-24 05:15:00|16114.3|16110.3|16125.8|16121.8|16129|16125|16108.3|16104.3|1048
1653369600000|2022-05-24 05:20:00|16125.5|16121.5|16125|16121|16135.5|16131.5|16115|16111|981
1653369900000|2022-05-24 05:25:00|16124.5|16120.5|16119.3|16115.3|16130.3|16126.3|16115.3|16111.3|698
1653370200000|2022-05-24 05:30:00|16119.8|16115.8|16119.3|16115.3|16124.8|16120.8|16107.8|16103.8|859
1653370500000|2022-05-24 05:35:00|16119.5|16115.5|16121.8|16117.8|16127.3|16123.3|16114.8|16110.8|1000
1653370800000|2022-05-24 05:40:00|16122.3|16118.3|16109.3|16105.3|16125.8|16121.8|16107.3|16103.3|731
1653371100000|2022-05-24 05:45:00|16109|16105|16109.5|16105.5|16114.3|16110.3|16101.8|16097.8|1250
1653371400000|2022-05-24 05:50:00|16109.8|16105.8|16115.3|16111.3|16122.8|16118.8|16101.8|16097.8|667
1653371700000|2022-05-24 05:55:00|16115.8|16111.8|16123|16119|16125.3|16121.3|16114|16110|1017
1653372000000|2022-05-24 06:00:00|16122.5|16118.5|16131.3|16127.3|16134.3|16130.3|16113.3|16109.3|723
1653372300000|2022-05-24 06:05:00|16131.5|16127.5|16133|16129|16139.3|16135.3|16126.3|16122.3|1366
1653372600000|2022-05-24 06:10:00|16133.3|16129.3|16185.5|16181.5|16187|16183|16133.3|16129.3|1584
1653372900000|2022-05-24 06:15:00|16188.5|16184.5|16184.5|16180.5|16215.3|16211.3|16184|16180|2041
1653373200000|2022-05-24 06:20:00|16184.3|16180.3|16195.5|16191.5|16197.3|16193.3|16176.8|16172.8|1928
1653373500000|2022-05-24 06:25:00|16194.5|16190.5|16187.3|16183.3|16200.5|16196.5|16183.5|16179.5|1516
1653373800000|2022-05-24 06:30:00|16187.8|16183.8|16161|16157|16187.8|16183.8|16159.5|16155.5|1202
1653374100000|2022-05-24 06:35:00|16160.8|16156.8|16134.3|16130.3|16163.3|16159.3|16128.5|16124.5|889
1653374400000|2022-05-24 06:40:00|16134|16130|16154.5|16150.5|16154.8|16150.8|16120.5|16116.5|908
1653374700000|2022-05-24 06:45:00|16153.8|16149.8|16153.8|16149.8|16165.8|16161.8|16143.8|16139.8|748
1653375000000|2022-05-24 06:50:00|16153.5|16149.5|16175.3|16171.3|16184.8|16180.8|16153.5|16149.5|901
1653375300000|2022-05-24 06:55:00|16175.5|16171.5|16162.5|16158.5|16181.3|16177.3|16162|16158|914
1653375600000|2022-05-24 07:00:00|16163.5|16159.5|16192|16188|16197.8|16193.8|16163.3|16159.3|1200
1653375900000|2022-05-24 07:05:00|16192.3|16188.3|16151.8|16147.8|16193.5|16189.5|16150|16146|1436
1653376200000|2022-05-24 07:10:00|16152|16148|16179.5|16175.5|16188.3|16184.3|16143|16139|1805
1653376500000|2022-05-24 07:15:00|16179.8|16175.8|16176.3|16172.3|16189.3|16185.3|16170.3|16166.3|944
1653376800000|2022-05-24 07:20:00|16176|16172|16188.3|16184.3|16192.3|16188.3|16171.3|16167.3|796
1653377100000|2022-05-24 07:25:00|16188.5|16184.5|16185.5|16181.5|16196.8|16192.8|16166.8|16162.8|1133
1653377400000|2022-05-24 07:30:00|16186|16182|16205.8|16201.8|16229.8|16225.8|16186|16182|2086
1653377700000|2022-05-24 07:35:00|16205.3|16201.3|16105|16101|16207.3|16203.3|16094.5|16090.5|2535
1653378000000|2022-05-24 07:40:00|16103.5|16099.5|16108|16104|16117.3|16113.3|16096|16092|2067
1653378300000|2022-05-24 07:45:00|16107.5|16103.5|16099.8|16095.8|16120.5|16116.5|16089.5|16085.5|2015
1653378600000|2022-05-24 07:50:00|16099.5|16095.5|16108.8|16104.8|16112.5|16108.5|16093.3|16089.3|1643
1653378900000|2022-05-24 07:55:00|16109|16105|16139.5|16135.5|16140|16136|16108.5|16104.5|1688
1653379200000|2022-05-24 08:00:00|16138.5|16134.5|16132.3|16128.3|16155.5|16151.5|16119|16115|1926
1653379500000|2022-05-24 08:05:00|16133.3|16129.3|16134|16130|16140.8|16136.8|16120.3|16116.3|1003
1653379800000|2022-05-24 08:10:00|16134.3|16130.3|16141.8|16137.8|16145.5|16141.5|16124.3|16120.3|792
1653380100000|2022-05-24 08:15:00|16142.5|16138.5|16122|16118|16150|16146|16113.5|16109.5|753
1653380400000|2022-05-24 08:20:00|16122.5|16118.5|16118.5|16114.5|16129.8|16125.8|16113.3|16109.3|765
1653380700000|2022-05-24 08:25:00|16119.5|16115.5|16124.3|16120.3|16127.3|16123.3|16108.3|16104.3|647
1653381000000|2022-05-24 08:30:00|16124.5|16120.5|16113.3|16109.3|16142.8|16138.8|16107.3|16103.3|980
1653381300000|2022-05-24 08:35:00|16113.5|16109.5|16109|16105|16122|16118|16094.5|16090.5|965
1653381600000|2022-05-24 08:40:00|16108.3|16104.3|16102.5|16098.5|16113.8|16109.8|16095.8|16091.8|695
1653381900000|2022-05-24 08:45:00|16102.3|16098.3|16114.5|16110.5|16128.5|16124.5|16094.8|16090.8|756
1653382200000|2022-05-24 08:50:00|16114|16110|16069|16065|16116.8|16112.8|16063.3|16059.3|2035
1653382500000|2022-05-24 08:55:00|16068.3|16064.3|16054|16050|16075.5|16071.5|16049.5|16045.5|1458
1653382800000|2022-05-24 09:00:00|16054.5|16050.5|16053|16049|16068.5|16064.5|16048|16044|1078
1653383100000|2022-05-24 09:05:00|16053.3|16049.3|16066.5|16062.5|16068|16064|16040.5|16036.5|1349
1653383400000|2022-05-24 09:10:00|16067.3|16063.3|16065.5|16061.5|16070.8|16066.8|16055|16051|1119
1653383700000|2022-05-24 09:15:00|16064.8|16060.8|16049|16045|16068.3|16064.3|16047.3|16043.3|1432
1653384000000|2022-05-24 09:20:00|16049.8|16045.8|16058.3|16054.3|16063|16059|16031.5|16027.5|1148
1653384300000|2022-05-24 09:25:00|16059|16055|16098.5|16094.5|16118.3|16114.3|16051.8|16047.8|1127
1653384600000|2022-05-24 09:30:00|16100.8|16096.8|16107.5|16103.5|16111|16107|16084.5|16080.5|1677
1653384900000|2022-05-24 09:35:00|16108|16104|16096.5|16092.5|16111.5|16107.5|16089.5|16085.5|1211
1653385200000|2022-05-24 09:40:00|16098.5|16094.5|16082.5|16078.5|16099|16095|16077.8|16073.8|1017
1653385500000|2022-05-24 09:45:00|16083.3|16079.3|16097|16093|16102.8|16098.8|16082|16078|1188
1653385800000|2022-05-24 09:50:00|16096.8|16092.8|16090.5|16086.5|16110.5|16106.5|16089.8|16085.8|1366
1653386100000|2022-05-24 09:55:00|16091|16087|16117.5|16113.5|16120.3|16116.3|16091|16087|2060
1653386400000|2022-05-24 10:00:00|16106.1|16102.1|16093.4|16089.4|16108.4|16104.4|16090.1|16086.1|178
1653386700000|2022-05-24 10:05:00|16093.6|16089.6|16093.9|16089.9|16101.9|16097.9|16086.1|16082.1|190
1653387000000|2022-05-24 10:10:00|16103.7|16085.7|16101.1|16083.1|16107|16089|16098.8|16080.8|11174247
1653387300000|2022-05-24 10:15:00|16100.8|16082.8|16111.5|16093.5|16113.2|16095.2|16100.8|16082.8|0
1653387600000|2022-05-24 10:20:00|16111.2|16093.2|16112.5|16094.5|16119.4|16101.4|16109.6|16091.6|0
1653387900000|2022-05-24 10:25:00|16111.9|16093.9|16113.1|16095.1|16114.5|16096.5|16105.7|16087.7|0
1653388200000|2022-05-24 10:30:00|16112.8|16094.8|16110.5|16092.5|16117.7|16099.7|16110.5|16092.5|0
1653388500000|2022-05-24 10:35:00|16110.2|16092.2|16107.3|16089.3|16110.5|16092.5|16103.4|16085.4|0
1653388800000|2022-05-24 10:40:00|16106.6|16088.6|16108.9|16104.9|16112.9|16108.9|16099.9|16087.7|115
1653389100000|2022-05-24 10:45:00|16108.6|16104.6|16108.4|16104.4|16112.6|16108.6|16106.9|16102.9|15
1653389400000|2022-05-24 10:50:00|16108.1|16104.1|16108.4|16104.4|16112.6|16108.6|16105.6|16101.6|46
1653389700000|2022-05-24 10:55:00|16108.6|16104.6|16109.1|16105.1|16113.9|16109.9|16108.4|16104.4|51
1653390000000|2022-05-24 11:00:00|16109.6|16105.6|16117.6|16113.6|16123.9|16119.9|16109.6|16105.6|52
1653390300000|2022-05-24 11:05:00|16118.1|16114.1|16129.4|16125.4|16133.1|16129.1|16117.1|16113.1|171
1653390600000|2022-05-24 11:10:00|16128.6|16124.6|16119.6|16115.6|16131.4|16127.4|16119.4|16115.4|48
1653390900000|2022-05-24 11:15:00|16121.6|16117.6|16120.1|16116.1|16123.1|16119.1|16118.1|16114.1|44
1653391200000|2022-05-24 11:20:00|16121.1|16117.1|16114.6|16110.6|16121.1|16117.1|16114.6|16110.6|15
1653391500000|2022-05-24 11:25:00|16115.6|16111.6|16116.1|16112.1|16117.1|16113.1|16114.6|16110.6|21
1653391800000|2022-05-24 11:30:00|16120.1|16116.1|16116.6|16112.6|16121.6|16117.6|16116.6|16112.6|90
1653392100000|2022-05-24 11:35:00|16117.1|16113.1|16105.6|16101.6|16119.6|16115.6|16102.1|16098.1|85
1653392400000|2022-05-24 11:40:00|16108.6|16104.6|16108.6|16104.6|16111.1|16107.1|16103.1|16099.1|159
1653392700000|2022-05-24 11:45:00|16110.1|16106.1|16107.6|16103.6|16110.1|16106.1|16106.6|16102.6|19
1653393000000|2022-05-24 11:50:00|16105.6|16101.6|16098.1|16094.1|16105.6|16101.6|16097.1|16093.1|35
1653393300000|2022-05-24 11:55:00|16099.6|16095.6|16098.6|16094.6|16099.6|16095.6|16094.1|16090.1|20
1653393600000|2022-05-24 12:00:00|16099.6|16095.6|16103.1|16099.1|16103.1|16099.1|16095.1|16091.1|47
1653393900000|2022-05-24 12:05:00|16102.1|16098.1|16091.1|16087.1|16102.1|16098.1|16091.1|16087.1|8
1653394200000|2022-05-24 12:10:00|16093.6|16089.6|16099.1|16095.1|16101.6|16097.6|16093.6|16089.6|49
1653394500000|2022-05-24 12:15:00|16100.6|16096.6|16095.1|16091.1|16100.6|16096.6|16095.1|16091.1|49
1653394800000|2022-05-24 12:20:00|16095.6|16091.6|16095.1|16091.1|16095.6|16091.6|16091.6|16087.6|18
1653395100000|2022-05-24 12:25:00|16094.6|16090.6|16101.1|16097.1|16105.6|16101.6|16094.6|16090.6|49
1653395400000|2022-05-24 12:30:00|16100.6|16096.6|16110.6|16106.6|16110.6|16106.6|16098.6|16094.6|42
1653395700000|2022-05-24 12:35:00|16108.6|16104.6|16113.1|16109.1|16115.6|16111.6|16106.1|16102.1|41
1653396000000|2022-05-24 12:40:00|16114.1|16110.1|16112.6|16108.6|16114.1|16110.1|16112.6|16108.6|5
1653396300000|2022-05-24 12:45:00|16112.1|16108.1|16120.1|16116.1|16120.1|16116.1|16112.1|16108.1|21
1653396600000|2022-05-24 12:50:00|16121.6|16117.6|16117.1|16113.1|16123.1|16119.1|16115.1|16111.1|160
1653396900000|2022-05-24 12:55:00|16115.6|16111.6|16111.6|16107.6|16115.6|16111.6|16111.6|16107.6|37
1653397200000|2022-05-24 13:00:00|16113.1|16109.1|16102.6|16098.6|16113.1|16109.1|16102.1|16098.1|176
1653397500000|2022-05-24 13:05:00|16102.1|16098.1|16104.6|16100.6|16110.1|16106.1|16102.1|16098.1|77
1653397800000|2022-05-24 13:10:00|16105.6|16101.6|16109.1|16105.1|16109.1|16105.1|16105.6|16101.6|6
1653398100000|2022-05-24 13:15:00|16110.1|16106.1|16111.6|16107.6|16115.1|16111.1|16110.1|16106.1|17
1653398400000|2022-05-24 13:20:00|16112.1|16108.1|16115.6|16111.6|16119.1|16115.1|16112.1|16108.1|442
1653398700000|2022-05-24 13:25:00|16108.1|16104.1|16105.1|16101.1|16108.1|16104.1|16103.6|16099.6|15
1653399000000|2022-05-24 13:30:00|16106.6|16102.6|16085.6|16081.6|16113.1|16109.1|16084.1|16080.1|470
1653399300000|2022-05-24 13:35:00|16086.6|16082.6|16079.6|16075.6|16092.1|16088.1|16077.6|16073.6|210
1653399600000|2022-05-24 13:40:00|16076.6|16072.6|16088.1|16084.1|16088.1|16084.1|16073.6|16069.6|312
1653399900000|2022-05-24 13:45:00|16092.1|16088.1|16089.6|16085.6|16100.1|16096.1|16078.6|16074.6|126
1653400200000|2022-05-24 13:50:00|16089.1|16085.1|16078.6|16074.6|16098.1|16094.1|16078.6|16074.6|84
1653400500000|2022-05-24 13:55:00|16081.1|16077.1|16070.6|16066.6|16084.6|16080.6|16070.6|16066.6|138
1653400800000|2022-05-24 14:00:00|16066.1|16062.1|16051.1|16047.1|16071.1|16067.1|16046.1|16042.1|330
1653401100000|2022-05-24 14:05:00|16052.6|16048.6|16039.6|16035.6|16058.1|16054.1|16037.6|16033.6|382
1653401400000|2022-05-24 14:10:00|16038.1|16034.1|16019.6|16015.6|16045.6|16041.6|16015.1|16011.1|264
1653401700000|2022-05-24 14:15:00|16023.1|16019.1|16016.1|16012.1|16024.1|16020.1|16005.6|16001.6|243
1653402000000|2022-05-24 14:20:00|16015.6|16011.6|16013.1|16009.1|16030.6|16026.6|16009.1|16005.1|338
1653402300000|2022-05-24 14:25:00|16012.6|16008.6|16035.1|16031.1|16035.1|16031.1|16011.1|16007.1|190
1653402600000|2022-05-24 14:30:00|16033.6|16029.6|16030.6|16026.6|16039.6|16035.6|16025.1|16021.1|148
1653402900000|2022-05-24 14:35:00|16031.1|16027.1|16026.6|16022.6|16043.6|16039.6|16021.6|16017.6|208
1653403200000|2022-05-24 14:40:00|16025.6|16021.6|16020.1|16016.1|16027.6|16023.6|16012.1|16008.1|265
1653403500000|2022-05-24 14:45:00|16019.6|16015.6|15989.1|15985.1|16025.6|16021.6|15988.1|15984.1|437
1653403800000|2022-05-24 14:50:00|15989.6|15985.6|15999.1|15995.1|16005.6|16001.6|15987.6|15983.6|263
1653404100000|2022-05-24 14:55:00|16000.6|15996.6|16002.1|15998.1|16005.6|16001.6|15993.1|15989.1|367
1653404400000|2022-05-24 15:00:00|16000.6|15996.6|16006.1|16002.1|16016.1|16012.1|15996.6|15992.6|242
1653404700000|2022-05-24 15:05:00|16005.6|16001.6|16008.6|16004.6|16017.6|16013.6|16000.6|15996.6|167
1653405000000|2022-05-24 15:10:00|16010.1|16006.1|16001.6|15997.6|16013.1|16009.1|15999.1|15995.1|176
1653405300000|2022-05-24 15:15:00|16001.1|15997.1|15997.6|15993.6|16019.6|16015.6|15995.1|15991.1|154
1653405600000|2022-05-24 15:20:00|15992.6|15988.6|16003.6|15999.6|16005.6|16001.6|15989.1|15985.1|113
1653405900000|2022-05-24 15:25:00|16009.6|16005.6|16020.1|16016.1|16020.6|16016.6|16003.1|15999.1|115
1653406200000|2022-05-24 15:30:00|16022.1|16018.1|16020.1|16016.1|16025.6|16021.6|16010.1|16006.1|86
1653406500000|2022-05-24 15:35:00|16013.6|16009.6|16008.1|16004.1|16022.1|16018.1|16005.6|16001.6|59
1653406800000|2022-05-24 15:40:00|16015.6|16011.6|16038.1|16034.1|16038.1|16034.1|16015.6|16011.6|80
1653407100000|2022-05-24 15:45:00|16041.1|16037.1|16070.1|16066.1|16070.1|16066.1|16037.1|16033.1|682
1653407400000|2022-05-24 15:50:00|16069.6|16065.6|16063.1|16059.1|16072.1|16068.1|16061.6|16057.6|82
1653407700000|2022-05-24 15:55:00|16065.6|16061.6|16089.1|16085.1|16090.1|16086.1|16065.6|16061.6|147
1653408000000|2022-05-24 16:00:00|16088.1|16084.1|16082.6|16078.6|16091.1|16087.1|16078.1|16074.1|72
1653408300000|2022-05-24 16:05:00|16085.1|16081.1|16084.1|16080.1|16089.1|16085.1|16074.6|16070.6|97
1653408600000|2022-05-24 16:10:00|16080.6|16076.6|16097.6|16093.6|16097.6|16093.6|16080.1|16076.1|62
1653408900000|2022-05-24 16:15:00|16100.6|16096.6|16097.1|16093.1|16117.6|16113.6|16095.6|16091.6|154
1653409200000|2022-05-24 16:20:00|16093.1|16089.1|16092.1|16088.1|16093.1|16089.1|16083.1|16079.1|38
1653409500000|2022-05-24 16:25:00|16091.6|16087.6|16083.6|16079.6|16096.1|16092.1|16083.6|16079.6|39
1653409800000|2022-05-24 16:30:00|16083.1|16079.1|16078.1|16074.1|16083.1|16079.1|16074.6|16070.6|26
1653410100000|2022-05-24 16:35:00|16077.1|16073.1|16064.6|16060.6|16078.1|16074.1|16061.6|16057.6|22
1653410400000|2022-05-24 16:40:00|16066.6|16062.6|16064.1|16060.1|16067.6|16063.6|16062.1|16058.1|24
1653410700000|2022-05-24 16:45:00|16061.6|16057.6|16067.1|16063.1|16071.6|16067.6|16060.1|16056.1|54
1653411000000|2022-05-24 16:50:00|16065.1|16061.1|16060.6|16056.6|16067.1|16063.1|16049.1|16045.1|146
1653411300000|2022-05-24 16:55:00|16061.6|16057.6|16070.6|16066.6|16078.1|16074.1|16061.6|16057.6|57
1653411600000|2022-05-24 17:00:00|16065.6|16061.6|16047.6|16043.6|16065.6|16061.6|16045.6|16041.6|40
1653411900000|2022-05-24 17:05:00|16049.1|16045.1|16055.6|16051.6|16055.6|16051.6|16049.1|16045.1|18
1653412200000|2022-05-24 17:10:00|16050.6|16046.6|16057.6|16053.6|16057.6|16053.6|16047.1|16043.1|33
1653412500000|2022-05-24 17:15:00|16050.6|16046.6|16059.6|16055.6|16063.1|16059.1|16049.6|16045.6|25
1653412800000|2022-05-24 17:20:00|16060.1|16056.1|16061.6|16057.6|16063.1|16059.1|16053.1|16049.1|34
1653413100000|2022-05-24 17:25:00|16060.6|16056.6|16077.6|16073.6|16078.6|16074.6|16060.6|16056.6|33
1653413400000|2022-05-24 17:30:00|16074.1|16070.1|16073.6|16069.6|16074.1|16070.1|16065.1|16061.1|22
1653413700000|2022-05-24 17:35:00|16072.6|16068.6|16089.1|16085.1|16089.1|16085.1|16072.6|16068.6|19
1653414000000|2022-05-24 17:40:00|16089.6|16085.6|16103.1|16099.1|16114.6|16110.6|16089.6|16085.6|52
1653414300000|2022-05-24 17:45:00|16102.6|16098.6|16102.6|16098.6|16113.6|16109.6|16098.6|16094.6|92
1653414600000|2022-05-24 17:50:00|16107.1|16103.1|16106.6|16102.6|16107.6|16103.6|16102.1|16098.1|87
1653414900000|2022-05-24 17:55:00|16110.1|16106.1|16109.1|16105.1|16113.1|16109.1|16106.6|16102.6|41
1653415200000|2022-05-24 18:00:00|16109.6|16105.6|16097.1|16093.1|16111.1|16107.1|16097.1|16093.1|42
1653415500000|2022-05-24 18:05:00|16096.6|16092.6|16118.1|16114.1|16123.1|16119.1|16092.6|16088.6|219
1653415800000|2022-05-24 18:10:00|16117.6|16113.6|16125.6|16121.6|16145.6|16141.6|16115.6|16111.6|305
1653416100000|2022-05-24 18:15:00|16127.6|16123.6|16107.6|16103.6|16129.1|16125.1|16103.1|16099.1|46
1653416400000|2022-05-24 18:20:00|16104.1|16100.1|16114.6|16110.6|16120.1|16116.1|16101.1|16097.1|37
1653416700000|2022-05-24 18:25:00|16122.1|16118.1|16113.1|16109.1|16127.6|16123.6|16113.1|16109.1|28
1653417000000|2022-05-24 18:30:00|16111.1|16107.1|16116.1|16112.1|16116.1|16112.1|16103.1|16099.1|26
1653417300000|2022-05-24 18:35:00|16123.1|16119.1|16132.1|16128.1|16132.1|16128.1|16118.1|16114.1|9
1653417600000|2022-05-24 18:40:00|16126.1|16122.1|16093.1|16089.1|16128.1|16124.1|16093.1|16089.1|18
1653417900000|2022-05-24 18:45:00|16091.1|16087.1|16062.1|16058.1|16092.6|16088.6|16059.1|16055.1|53
1653418200000|2022-05-24 18:50:00|16059.6|16055.6|16063.1|16059.1|16067.1|16063.1|16053.6|16049.6|182
1653418500000|2022-05-24 18:55:00|16061.6|16057.6|16076.1|16072.1|16076.1|16072.1|16057.6|16053.6|85
1653418800000|2022-05-24 19:00:00|16073.6|16069.6|16091.6|16087.6|16094.6|16090.6|16073.6|16069.6|40
1653419100000|2022-05-24 19:05:00|16091.1|16087.1|16090.6|16086.6|16101.6|16097.6|16090.6|16086.6|14
1653419400000|2022-05-24 19:10:00|16098.6|16094.6|16097.1|16093.1|16105.6|16101.6|16097.1|16093.1|17
1653419700000|2022-05-24 19:15:00|16104.6|16100.6|16100.6|16096.6|16113.1|16109.1|16100.6|16096.6|20
1653420000000|2022-05-24 19:20:00|16103.1|16099.1|16118.1|16114.1|16118.1|16114.1|16093.1|16089.1|28
1653420300000|2022-05-24 19:25:00|16120.6|16116.6|16116.6|16112.6|16124.6|16120.6|16113.1|16109.1|10
1653420600000|2022-05-24 19:30:00|16122.1|16118.1|16125.1|16121.1|16127.1|16123.1|16122.1|16118.1|11
1653420900000|2022-05-24 19:35:00|16133.1|16129.1|16160.1|16156.1|16169.6|16165.6|16133.1|16129.1|159
1653421200000|2022-05-24 19:40:00|16161.6|16157.6|16149.6|16145.6|16164.6|16160.6|16149.6|16145.6|56
1653421500000|2022-05-24 19:45:00|16144.1|16140.1|16151.1|16147.1|16165.1|16161.1|16144.1|16140.1|91
1653421800000|2022-05-24 19:50:00|16159.1|16155.1|16123.6|16119.6|16159.1|16155.1|16123.6|16119.6|34
1653422100000|2022-05-24 19:55:00|16123.1|16119.1|16139.1|16135.1|16139.1|16135.1|16120.6|16116.6|24
1653422400000|2022-05-24 20:00:00|16141.6|16137.6|16143.6|16139.6|16153.6|16149.6|16141.6|16137.6|30
1653422700000|2022-05-24 20:05:00|16138.1|16134.1|16135.6|16131.6|16139.6|16135.6|16135.6|16131.6|6
1653423000000|2022-05-24 20:10:00|16133.1|16129.1|16128.1|16124.1|16135.1|16131.1|16126.6|16122.6|9
1653423300000|2022-05-24 20:15:00|16124.6|16120.6|16125.1|16121.1|16126.1|16122.1|16124.6|16120.6|4
1653423600000|2022-05-24 20:20:00|16123.1|16119.1|16117.6|16113.6|16123.1|16119.1|16117.6|16113.6|2
1653424200000|2022-05-24 20:30:00|16121.6|16117.6|16121.6|16117.6|16121.6|16117.6|16121.6|16117.6|2
1653424500000|2022-05-24 20:35:00|16127.6|16123.6|16123.6|16119.6|16127.6|16123.6|16123.6|16119.6|6
1653424800000|2022-05-24 20:40:00|16128.1|16124.1|16120.6|16116.6|16130.6|16126.6|16120.6|16116.6|23
1653425100000|2022-05-24 20:45:00|16121.6|16117.6|16122.1|16118.1|16130.1|16126.1|16117.6|16113.6|174
1653425400000|2022-05-24 20:50:00|16121.6|16117.6|16121.6|16117.6|16127.6|16123.6|16120.1|16116.1|84
1653425700000|2022-05-24 20:55:00|16127.1|16123.1|16129.1|16125.1|16129.1|16125.1|16127.1|16123.1|4
1653426000000|2022-05-24 21:00:00|16124.6|16120.6|16124.6|16120.6|16124.6|16120.6|16124.6|16120.6|2
1653426600000|2022-05-24 21:10:00|16131.6|16113.6|16131.7|16113.7|16131.7|16113.7|16131.6|16113.6|11285227
1653426900000|2022-05-24 21:15:00|16132.3|16114.3|16133.6|16115.6|16134.6|16116.6|16131.4|16113.4|0
1653427200000|2022-05-24 21:20:00|16133.7|16115.7|16133.2|16115.2|16133.7|16115.7|16131.7|16113.7|0
1653427500000|2022-05-24 21:25:00|16133.1|16115.1|16133.2|16115.2|16133.9|16115.9|16132.7|16114.7|0
1653427800000|2022-05-24 21:30:00|16131.8|16113.8|16132.7|16114.7|16132.9|16114.9|16131.6|16113.6|0
1653428100000|2022-05-24 21:35:00|16133.2|16115.2|16133.4|16115.4|16133.8|16115.8|16133.2|16115.2|0
1653428400000|2022-05-24 21:40:00|16133.8|16115.8|16133.6|16115.6|16133.9|16115.9|16133.6|16115.6|0
1653428700000|2022-05-24 21:45:00|16133.7|16115.7|16131.4|16113.4|16133.7|16115.7|16131.4|16113.4|0
1653429000000|2022-05-24 21:50:00|16132.1|16114.1|16134.2|16116.2|16134.2|16116.2|16132.1|16114.1|0
1653429300000|2022-05-24 21:55:00|16134.4|16116.4|16133.3|16115.3|16134.4|16116.4|16132.9|16114.9|0
1653429600000|2022-05-24 22:00:00|16132.9|16114.9|16139.6|16121.6|16141.8|16123.8|16132.8|16114.8|0
1653429900000|2022-05-24 22:05:00|16139.3|16121.3|16140.4|16122.4|16142.2|16124.2|16137.5|16119.5|0
1653430200000|2022-05-24 22:10:00|16141|16123|16156.3|16138.3|16157|16139|16140.4|16122.4|0
1653430500000|2022-05-24 22:15:00|16156.6|16138.6|16160.2|16142.2|16163.1|16145.1|16155.9|16137.9|0
1653430800000|2022-05-24 22:20:00|16159.6|16141.6|16158.5|16140.5|16160.2|16142.2|16152.7|16134.7|0
1653431100000|2022-05-24 22:25:00|16158.8|16140.8|16157.7|16139.7|16162|16144|16157|16139|0
1653431400000|2022-05-24 22:30:00|16158.4|16140.4|16162|16144|16162|16144|16154.9|16136.9|0
1653431700000|2022-05-24 22:35:00|16162.7|16144.7|16162.8|16144.8|16166.3|16148.3|16162|16144|0
1653432000000|2022-05-24 22:40:00|16162.1|16144.1|16158.5|16140.5|16163.6|16145.6|16157.8|16139.8|0
1653432300000|2022-05-24 22:45:00|16157.9|16139.9|16157.1|16139.1|16158.5|16140.5|16154.2|16136.2|0
1653432600000|2022-05-24 22:50:00|16157.4|16139.4|16154.2|16136.2|16157.4|16139.4|16152.8|16134.8|0
1653432900000|2022-05-24 22:55:00|16153.9|16135.9|16156.7|16138.7|16158.5|16140.5|16153.5|16135.5|0
1653433200000|2022-05-24 23:00:00|16158.3|16140.3|16158.9|16140.9|16159.9|16141.9|16156.7|16138.7|0
1653433500000|2022-05-24 23:05:00|16159.8|16141.8|16170|16152|16172.1|16154.1|16159.8|16141.8|0
1653433800000|2022-05-24 23:10:00|16169|16151|16174.8|16156.8|16175.5|16157.5|16168.3|16150.3|0
1653434100000|2022-05-24 23:15:00|16174.4|16156.4|16172.3|16154.3|16174.8|16156.8|16171.6|16153.6|0
1653434400000|2022-05-24 23:20:00|16173|16155|16173|16155|16173.7|16155.7|16172.3|16154.3|0
1653434700000|2022-05-24 23:25:00|16173.7|16155.7|16168.8|16150.8|16175.2|16157.2|16168|16150|0
1653435000000|2022-05-24 23:30:00|16169.4|16151.4|16170.9|16152.9|16173.7|16155.7|16169.4|16151.4|0
1653435300000|2022-05-24 23:35:00|16171.5|16153.5|16168.8|16150.8|16171.6|16153.6|16168|16150|0
1653435600000|2022-05-24 23:40:00|16168.4|16150.4|16165.7|16147.7|16169.3|16151.3|16165.7|16147.7|0
1653435900000|2022-05-24 23:45:00|16165|16147|16159.9|16141.9|16165|16147|16159.2|16141.2|0
1653436200000|2022-05-24 23:50:00|16160.2|16142.2|16157.1|16139.1|16161.4|16143.4|16157.1|16139.1|0
1653436500000|2022-05-24 23:55:00|16156.7|16138.7|16162.1|16144.1|16162.8|16144.8|16155.6|16137.6|0
1653436800000|2022-05-25 00:00:00|16161.4|16143.4|16152.8|16134.8|16161.4|16143.4|16151.3|16133.3|0
1653437100000|2022-05-25 00:05:00|16152.1|16134.1|16149.8|16131.8|16156.3|16138.3|16147.7|16129.7|0
1653437400000|2022-05-25 00:10:00|16149.2|16131.2|16132.1|16114.1|16149.2|16131.2|16128.9|16110.9|0
1653437700000|2022-05-25 00:15:00|16131.8|16113.8|16124.4|16106.4|16133.4|16115.4|16118.2|16100.2|0
1653438000000|2022-05-25 00:20:00|16124.2|16106.2|16126.3|16108.3|16128.9|16110.9|16119.8|16101.8|0
1653438300000|2022-05-25 00:25:00|16126.6|16108.6|16131.5|16113.5|16131.5|16113.5|16114.9|16096.9|0
1653438600000|2022-05-25 00:30:00|16132.8|16114.8|16128.6|16110.6|16136.4|16118.4|16126.8|16108.8|0
1653438900000|2022-05-25 00:35:00|16129.2|16111.2|16135|16117|16136.9|16118.9|16126.3|16108.3|0
1653439200000|2022-05-25 00:40:00|16135.3|16117.3|16142.1|16124.1|16142.1|16124.1|16135.3|16117.3|0
1653439500000|2022-05-25 00:45:00|16142.8|16124.8|16140.7|16122.7|16147.2|16129.2|16140.5|16122.5|0
1653439800000|2022-05-25 00:50:00|16140.8|16122.8|16139.5|16121.5|16146.7|16128.7|16137.9|16119.9|0
1653440100000|2022-05-25 00:55:00|16140.2|16122.2|16139.5|16121.5|16143.8|16125.8|16138.7|16120.7|0
1653440400000|2022-05-25 01:00:00|16143.5|16139.5|16138|16134|16143.5|16139.5|16126|16122|271
1653440700000|2022-05-25 01:05:00|16138.5|16134.5|16150.5|16146.5|16151.5|16147.5|16131.5|16127.5|340
1653441000000|2022-05-25 01:10:00|16150|16146|16151|16147|16152.5|16148.5|16146.5|16142.5|71
1653441300000|2022-05-25 01:15:00|16153.5|16149.5|16158|16154|16159.5|16155.5|16153.5|16149.5|58
1653441600000|2022-05-25 01:20:00|16157.5|16153.5|16150.5|16146.5|16160|16156|16149.5|16145.5|43
1653441900000|2022-05-25 01:25:00|16152.5|16148.5|16149|16145|16157.5|16153.5|16149|16145|39
1653442200000|2022-05-25 01:30:00|16151|16147|16154|16150|16154.5|16150.5|16148|16144|48
1653442500000|2022-05-25 01:35:00|16155|16151|16158.5|16154.5|16162|16158|16150|16146|55
1653442800000|2022-05-25 01:40:00|16157.5|16153.5|16155.5|16151.5|16157.5|16153.5|16152.5|16148.5|81
1653443100000|2022-05-25 01:45:00|16154|16150|16162.5|16158.5|16163.5|16159.5|16154|16150|33
1653443400000|2022-05-25 01:50:00|16159|16155|16159|16155|16159.5|16155.5|16152|16148|185
1653443700000|2022-05-25 01:55:00|16158.5|16154.5|16165|16161|16165.5|16161.5|16158.5|16154.5|26
1653444000000|2022-05-25 02:00:00|16166|16162|16180|16176|16181.5|16177.5|16166|16162|273
1653444300000|2022-05-25 02:05:00|16179|16175|16180.5|16176.5|16184.5|16180.5|16178.5|16174.5|89
1653444600000|2022-05-25 02:10:00|16179|16175|16173|16169|16182|16178|16173|16169|83
1653444900000|2022-05-25 02:15:00|16171.5|16167.5|16165.5|16161.5|16175|16171|16164|16160|220
1653445200000|2022-05-25 02:20:00|16166.5|16162.5|16169|16165|16170|16166|16166.5|16162.5|78
1653445500000|2022-05-25 02:25:00|16169.5|16165.5|16161.5|16157.5|16172|16168|16161.5|16157.5|148
1653445800000|2022-05-25 02:30:00|16161|16157|16157|16153|16164|16160|16150.5|16146.5|103
1653446100000|2022-05-25 02:35:00|16158.5|16154.5|16150.5|16146.5|16160|16156|16150.5|16146.5|388
1653446400000|2022-05-25 02:40:00|16150|16146|16148.5|16144.5|16150|16146|16144|16140|107
1653446700000|2022-05-25 02:45:00|16148|16144|16158.5|16154.5|16158.5|16154.5|16147.5|16143.5|101
1653447000000|2022-05-25 02:50:00|16160.5|16156.5|16164|16160|16165.5|16161.5|16159.5|16155.5|106
1653447300000|2022-05-25 02:55:00|16163.5|16159.5|16165.5|16161.5|16167.5|16163.5|16163.5|16159.5|113
1653447600000|2022-05-25 03:00:00|16167|16163|16171.5|16167.5|16172|16168|16167|16163|122
1653447900000|2022-05-25 03:05:00|16172|16168|16167|16163|16173|16169|16167|16163|45
1653448200000|2022-05-25 03:10:00|16168.5|16164.5|16176.5|16172.5|16177|16173|16168.5|16164.5|87
1653448500000|2022-05-25 03:15:00|16178.5|16174.5|16168.5|16164.5|16179|16175|16168.5|16164.5|81
1653448800000|2022-05-25 03:20:00|16169|16165|16173|16169|16173.5|16169.5|16165.5|16161.5|57
1653449100000|2022-05-25 03:25:00|16171.5|16167.5|16178.5|16174.5|16178.5|16174.5|16169.5|16165.5|79
1653449400000|2022-05-25 03:30:00|16178|16174|16173|16169|16183.5|16179.5|16171.5|16167.5|340
1653449700000|2022-05-25 03:35:00|16171.5|16167.5|16185.5|16181.5|16189.5|16185.5|16171.5|16167.5|403
1653450000000|2022-05-25 03:40:00|16186|16182|16184.5|16180.5|16189|16185|16183|16179|649
1653450300000|2022-05-25 03:45:00|16186|16182|16200.5|16196.5|16218|16214|16183|16179|2848
1653450600000|2022-05-25 03:50:00|16201.5|16197.5|16209|16205|16219.5|16215.5|16184.5|16180.5|1184
1653450900000|2022-05-25 03:55:00|16208|16204|16198.5|16194.5|16218|16214|16188.5|16184.5|1209
1653451200000|2022-05-25 04:00:00|16201.5|16197.5|16202.5|16198.5|16209|16205|16195|16191|1662
1653451500000|2022-05-25 04:05:00|16203|16199|16188|16184|16206.5|16202.5|16180|16176|914
1653451800000|2022-05-25 04:10:00|16187|16183|16169|16165|16188.5|16184.5|16162.5|16158.5|1097
1653452100000|2022-05-25 04:15:00|16168|16164|16166|16162|16175.5|16171.5|16150.5|16146.5|1977
1653452400000|2022-05-25 04:20:00|16167.5|16163.5|16133|16129|16170|16166|16129.5|16125.5|1305
1653452700000|2022-05-25 04:25:00|16132.5|16128.5|16137.5|16133.5|16143|16139|16120|16116|1963
1653453000000|2022-05-25 04:30:00|16137|16133|16135.5|16131.5|16147.5|16143.5|16127.5|16123.5|1945
1653453300000|2022-05-25 04:35:00|16137|16133|16135|16131|16145.5|16141.5|16128.5|16124.5|1227
1653453600000|2022-05-25 04:40:00|16136|16132|16132.5|16128.5|16137.5|16133.5|16125.5|16121.5|930
1653453900000|2022-05-25 04:45:00|16133.3|16129.3|16125.3|16121.3|16134.8|16130.8|16108|16104|1263
1653454200000|2022-05-25 04:50:00|16125|16121|16115.8|16111.8|16133|16129|16114.5|16110.5|791
1653454500000|2022-05-25 04:55:00|16116|16112|16122.5|16118.5|16125.3|16121.3|16111.8|16107.8|697
1653454800000|2022-05-25 05:00:00|16122.8|16118.8|16133.8|16129.8|16135.5|16131.5|16120|16116|540
1653455100000|2022-05-25 05:05:00|16134|16130|16129.3|16125.3|16147.5|16143.5|16127.5|16123.5|439
1653455400000|2022-05-25 05:10:00|16129|16125|16133.5|16129.5|16134|16130|16117.5|16113.5|290
1653455700000|2022-05-25 05:15:00|16134|16130|16140|16136|16141.5|16137.5|16124.5|16120.5|515
1653456000000|2022-05-25 05:20:00|16140.5|16136.5|16132.3|16128.3|16147|16143|16125.5|16121.5|885
1653456300000|2022-05-25 05:25:00|16132|16128|16129|16125|16139|16135|16125.5|16121.5|401
1653456600000|2022-05-25 05:30:00|16129.3|16125.3|16129.5|16125.5|16134.3|16130.3|16124|16120|517
1653456900000|2022-05-25 05:35:00|16129|16125|16133.5|16129.5|16138.8|16134.8|16125.8|16121.8|531
1653457200000|2022-05-25 05:40:00|16133.8|16129.8|16158.8|16154.8|16162.5|16158.5|16133|16129|751
1653457500000|2022-05-25 05:45:00|16157.8|16153.8|16138.5|16134.5|16166.5|16162.5|16135.3|16131.3|776
1653457800000|2022-05-25 05:50:00|16139.3|16135.3|16122.5|16118.5|16142.5|16138.5|16119.3|16115.3|394
1653458100000|2022-05-25 05:55:00|16123|16119|16118.5|16114.5|16127.8|16123.8|16114|16110|598
1653458400000|2022-05-25 06:00:00|16118.8|16114.8|16095.5|16091.5|16127.8|16123.8|16092.5|16088.5|722
1653458700000|2022-05-25 06:05:00|16096.3|16092.3|16091|16087|16101|16097|16078.8|16074.8|881
1653459000000|2022-05-25 06:10:00|16091.5|16087.5|16089|16085|16098.3|16094.3|16084.8|16080.8|420
1653459300000|2022-05-25 06:15:00|16089.3|16085.3|16070.3|16066.3|16089.3|16085.3|16064.3|16060.3|1583
1653459600000|2022-05-25 06:20:00|16070.8|16066.8|16067.3|16063.3|16073.5|16069.5|16057.8|16053.8|524
1653459900000|2022-05-25 06:25:00|16067|16063|16062.5|16058.5|16073.5|16069.5|16060.5|16056.5|977
1653460200000|2022-05-25 06:30:00|16062.8|16058.8|16050.5|16046.5|16064.5|16060.5|16045.8|16041.8|1161
1653460500000|2022-05-25 06:35:00|16050.3|16046.3|16068.3|16064.3|16070.5|16066.5|16050.3|16046.3|544
1653460800000|2022-05-25 06:40:00|16069|16065|16073.5|16069.5|16078.5|16074.5|16062.5|16058.5|1224
1653461100000|2022-05-25 06:45:00|16073.8|16069.8|16095|16091|16099.3|16095.3|16070.8|16066.8|1044
1653461400000|2022-05-25 06:50:00|16095.3|16091.3|16082.8|16078.8|16099.8|16095.8|16079.8|16075.8|1060
1653461700000|2022-05-25 06:55:00|16083|16079|16074.5|16070.5|16085.3|16081.3|16065.8|16061.8|1166
1653462000000|2022-05-25 07:00:00|16074.8|16070.8|16066.3|16062.3|16076|16072|16062.3|16058.3|1119
1653462300000|2022-05-25 07:05:00|16066.5|16062.5|16088|16084|16089.8|16085.8|16066.3|16062.3|692
1653462600000|2022-05-25 07:10:00|16088.3|16084.3|16062.8|16058.8|16095.8|16091.8|16060.8|16056.8|610
1653462900000|2022-05-25 07:15:00|16063|16059|16066|16062|16077.5|16073.5|16046|16042|1331
1653463200000|2022-05-25 07:20:00|16066.3|16062.3|16061|16057|16069.5|16065.5|16051.5|16047.5|749
1653463500000|2022-05-25 07:25:00|16061.3|16057.3|16050.8|16046.8|16064.5|16060.5|16049|16045|606
1653463800000|2022-05-25 07:30:00|16050.3|16046.3|16035.5|16031.5|16050.3|16046.3|16030.8|16026.8|673
1653464100000|2022-05-25 07:35:00|16035|16031|16042.8|16038.8|16045.3|16041.3|16025.8|16021.8|622
1653464400000|2022-05-25 07:40:00|16042.5|16038.5|16064.3|16060.3|16064.3|16060.3|16036.8|16032.8|1630
1653464700000|2022-05-25 07:45:00|16064|16060|16053.3|16049.3|16068.8|16064.8|16045.8|16041.8|1373
1653465000000|2022-05-25 07:50:00|16053.5|16049.5|16059|16055|16067|16063|16048.8|16044.8|579
1653465300000|2022-05-25 07:55:00|16058.8|16054.8|16045.3|16041.3|16061.8|16057.8|16042.3|16038.3|603
1653465600000|2022-05-25 08:00:00|16045|16041|16037.5|16033.5|16046.5|16042.5|16022.8|16018.8|728
1653465900000|2022-05-25 08:05:00|16037.3|16033.3|16023.3|16019.3|16039.8|16035.8|16017.5|16013.5|1163
1653466200000|2022-05-25 08:10:00|16023.5|16019.5|16020.5|16016.5|16030.3|16026.3|16010.8|16006.8|2192
1653466500000|2022-05-25 08:15:00|16020.3|16016.3|16015.8|16011.8|16026|16022|16000|15996|1337
1653466800000|2022-05-25 08:20:00|16015.5|16011.5|16014.5|16010.5|16029.5|16025.5|16010.5|16006.5|916
1653467100000|2022-05-25 08:25:00|16014.3|16010.3|16024|16020|16025.8|16021.8|16013|16009|1140
1653467400000|2022-05-25 08:30:00|16023.8|16019.8|16031.8|16027.8|16043.5|16039.5|16014.3|16010.3|1361
1653467700000|2022-05-25 08:35:00|16031.5|16027.5|16045.8|16041.8|16045.8|16041.8|16026|16022|576
1653468000000|2022-05-25 08:40:00|16046|16042|16080.3|16076.3|16093.3|16089.3|16045.5|16041.5|1636
1653468300000|2022-05-25 08:45:00|16080.8|16076.8|16087.3|16083.3|16091.8|16087.8|16067.5|16063.5|1593
1653468600000|2022-05-25 08:50:00|16087.5|16083.5|16079|16075|16095.5|16091.5|16066.3|16062.3|1809
1653468900000|2022-05-25 08:55:00|16079.5|16075.5|16053|16049|16082.3|16078.3|16049.3|16045.3|827
1653469200000|2022-05-25 09:00:00|16052.8|16048.8|16043.5|16039.5|16057.5|16053.5|16033.8|16029.8|785
1653469500000|2022-05-25 09:05:00|16043.3|16039.3|16045.5|16041.5|16057.3|16053.3|16039|16035|924
1653469800000|2022-05-25 09:10:00|16046|16042|16020.3|16016.3|16053.3|16049.3|16019.8|16015.8|920
1653470100000|2022-05-25 09:15:00|16019.3|16015.3|16014|16010|16022|16018|16006.5|16002.5|1279
1653470400000|2022-05-25 09:20:00|16013.8|16009.8|16004.3|16000.3|16020|16016|16002.3|15998.3|1167
1653470700000|2022-05-25 09:25:00|16004|16000|16020.5|16016.5|16034.8|16030.8|15988.3|15984.3|2205
1653471000000|2022-05-25 09:30:00|16020.3|16016.3|16024.5|16020.5|16031|16027|15992|15988|1442
1653471300000|2022-05-25 09:35:00|16024.3|16020.3|16010|16006|16024.5|16020.5|16008|16004|1406
1653471600000|2022-05-25 09:40:00|16009.5|16005.5|16021.3|16017.3|16025.5|16021.5|16009|16005|1172
1653471900000|2022-05-25 09:45:00|16021|16017|16025.3|16021.3|16026.8|16022.8|16015.3|16011.3|1668
1653472200000|2022-05-25 09:50:00|16025|16021|16036.8|16032.8|16046.8|16042.8|16022|16018|1489
1653472500000|2022-05-25 09:55:00|16037.3|16033.3|16028.3|16024.3|16038.8|16034.8|16027.8|16023.8|2192
1653472800000|2022-05-25 10:00:00|16015.8|16011.8|16028.8|16024.8|16030|16026|16012.3|16008.3|234
1653473100000|2022-05-25 10:05:00|16028.5|16024.5|16023.3|16019.3|16030.5|16026.5|16020.5|16016.5|87
1653473400000|2022-05-25 10:10:00|16030.9|16012.9|16023.2|16005.2|16036.4|16018.4|16020.9|16002.9|6892983
1653473700000|2022-05-25 10:15:00|16022.8|16004.8|16022.8|16004.8|16024.8|16006.8|16017.7|15999.7|0
1653474000000|2022-05-25 10:20:00|16022.5|16004.5|16028|16010|16028.7|16010.7|16021.2|16003.2|0
1653474300000|2022-05-25 10:25:00|16028.3|16010.3|16026.1|16008.1|16032.8|16014.8|16025.7|16007.7|0
1653474600000|2022-05-25 10:30:00|16025.4|16007.4|16016.7|15998.7|16026.1|16008.1|16014.1|15996.1|0
1653474900000|2022-05-25 10:35:00|16016.4|15998.4|16015.1|15997.1|16017.4|15999.4|16012.2|15994.2|0
1653475200000|2022-05-25 10:40:00|16015.7|15997.7|16009.8|16005.8|16018.8|16014.8|16003.3|15997.7|19
1653475500000|2022-05-25 10:45:00|16009.5|16005.5|15988|15984|16010.3|16006.3|15985.8|15981.8|21
1653475800000|2022-05-25 10:50:00|15987.8|15983.8|15984.8|15980.8|15988|15984|15975.3|15971.3|97
1653476100000|2022-05-25 10:55:00|15985.8|15981.8|15971.8|15967.8|15985.8|15981.8|15970.8|15966.8|146
1653476400000|2022-05-25 11:00:00|15972.3|15968.3|15979.5|15975.5|15983.3|15979.3|15969.8|15965.8|159
1653476700000|2022-05-25 11:05:00|15980.5|15976.5|15983|15979|15987|15983|15979.3|15975.3|68
1653477000000|2022-05-25 11:10:00|15982.8|15978.8|15976.5|15972.5|15983|15979|15967.5|15963.5|48
1653477300000|2022-05-25 11:15:00|15976|15972|15977|15973|15978|15974|15964.5|15960.5|91
1653477600000|2022-05-25 11:20:00|15971|15967|15951.5|15947.5|15971|15967|15951.5|15947.5|93
1653477900000|2022-05-25 11:25:00|15951|15947|15943|15939|15951|15947|15929.5|15925.5|314
1653478200000|2022-05-25 11:30:00|15942.5|15938.5|15938|15934|15955|15951|15935.5|15931.5|144
1653478500000|2022-05-25 11:35:00|15939|15935|15941|15937|15941|15937|15929|15925|73
1653478800000|2022-05-25 11:40:00|15940|15936|15938|15934|15947.5|15943.5|15933|15929|40
1653479100000|2022-05-25 11:45:00|15939|15935|15951.5|15947.5|15952.5|15948.5|15934|15930|49
1653479400000|2022-05-25 11:50:00|15950.5|15946.5|15953|15949|15953.5|15949.5|15947|15943|47
1653479700000|2022-05-25 11:55:00|15954|15950|15957.5|15953.5|15961|15957|15952.5|15948.5|16
1653480000000|2022-05-25 12:00:00|15953.5|15949.5|15954|15950|15957|15953|15951.5|15947.5|23
1653480300000|2022-05-25 12:05:00|15949.5|15945.5|15954.5|15950.5|15954.5|15950.5|15947|15943|78
1653480600000|2022-05-25 12:10:00|15951.5|15947.5|15957.5|15953.5|15957.5|15953.5|15947.5|15943.5|28
1653480900000|2022-05-25 12:15:00|15957|15953|15953.5|15949.5|15960|15956|15953.5|15949.5|10
1653481200000|2022-05-25 12:20:00|15953|15949|15963.5|15959.5|15964|15960|15953|15949|66
1653481500000|2022-05-25 12:25:00|15963|15959|15956|15952|15963|15959|15955.5|15951.5|19
1653481800000|2022-05-25 12:30:00|15941|15937|15977.5|15973.5|15980|15976|15941|15937|24
1653482100000|2022-05-25 12:35:00|15976|15972|15972|15968|15976|15972|15969|15965|6
1653482400000|2022-05-25 12:40:00|15971.5|15967.5|15970.5|15966.5|15976.5|15972.5|15963.5|15959.5|54
1653482700000|2022-05-25 12:45:00|15973.5|15969.5|15973|15969|15973.5|15969.5|15969.5|15965.5|10
1653483000000|2022-05-25 12:50:00|15974.5|15970.5|15974.5|15970.5|15980|15976|15974.5|15970.5|108
1653483300000|2022-05-25 12:55:00|15975.5|15971.5|15975.5|15971.5|15977.5|15973.5|15969.5|15965.5|104
1653483600000|2022-05-25 13:00:00|15973|15969|15969.5|15965.5|15980.5|15976.5|15969.5|15965.5|79
1653483900000|2022-05-25 13:05:00|15971.5|15967.5|15980|15976|15981|15977|15969|15965|43
1653484200000|2022-05-25 13:10:00|15978.5|15974.5|15974.5|15970.5|15978.5|15974.5|15969.5|15965.5|18
1653484500000|2022-05-25 13:15:00|15974|15970|15975|15971|15975.5|15971.5|15969.5|15965.5|16
1653484800000|2022-05-25 13:20:00|15977.5|15973.5|15986|15982|15987|15983|15977.5|15973.5|68
1653485100000|2022-05-25 13:25:00|15987|15983|15991.5|15987.5|15991.5|15987.5|15983|15979|179
1653485400000|2022-05-25 13:30:00|15992|15988|16011.5|16007.5|16016|16012|15992|15988|328
1653485700000|2022-05-25 13:35:00|16014|16010|16012|16008|16024.5|16020.5|16005.5|16001.5|380
1653486000000|2022-05-25 13:40:00|16013.5|16009.5|16018|16014|16022.5|16018.5|16006.5|16002.5|114
1653486300000|2022-05-25 13:45:00|16017.5|16013.5|16000|15996|16033|16029|15997.5|15993.5|401
1653486600000|2022-05-25 13:50:00|16003|15999|16011|16007|16015.5|16011.5|16002.5|15998.5|69
1653486900000|2022-05-25 13:55:00|16013|16009|16017|16013|16026|16022|16009.5|16005.5|69
1653487200000|2022-05-25 14:00:00|16020.5|16016.5|16024.5|16020.5|16031.5|16027.5|16011|16007|61
1653487500000|2022-05-25 14:05:00|16025|16021|16022|16018|16025|16021|16007|16003|52
1653487800000|2022-05-25 14:10:00|16022.5|16018.5|16031|16027|16031|16027|16011|16007|40
1653488100000|2022-05-25 14:15:00|16028.5|16024.5|16033.5|16029.5|16040.5|16036.5|16023|16019|162
1653488400000|2022-05-25 14:20:00|16034|16030|16041|16037|16043.5|16039.5|16030.5|16026.5|170
1653488700000|2022-05-25 14:25:00|16040|16036|16053|16049|16054.5|16050.5|16040|16036|105
1653489000000|2022-05-25 14:30:00|16053.5|16049.5|16062.5|16058.5|16064|16060|16045.5|16041.5|123
1653489300000|2022-05-25 14:35:00|16063|16059|16072.5|16068.5|16073.5|16069.5|16059|16055|128
1653489600000|2022-05-25 14:40:00|16071.5|16067.5|16054|16050|16072.5|16068.5|16053.5|16049.5|90
1653489900000|2022-05-25 14:45:00|16054.5|16050.5|16048|16044|16057.5|16053.5|16041.5|16037.5|172
1653490200000|2022-05-25 14:50:00|16049|16045|16047|16043|16055.5|16051.5|16046|16042|51
1653490500000|2022-05-25 14:55:00|16049.5|16045.5|16059|16055|16062.5|16058.5|16048.5|16044.5|69
1653490800000|2022-05-25 15:00:00|16057.5|16053.5|16047|16043|16062.5|16058.5|16043|16039|202
1653491100000|2022-05-25 15:05:00|16047.5|16043.5|16053.5|16049.5|16061.5|16057.5|16046.5|16042.5|136
1653491400000|2022-05-25 15:10:00|16052.5|16048.5|16052.5|16048.5|16061|16057|16051|16047|84
1653491700000|2022-05-25 15:15:00|16053.5|16049.5|16057|16053|16059|16055|16049|16045|46
1653492000000|2022-05-25 15:20:00|16055.5|16051.5|16057|16053|16059.5|16055.5|16045|16041|50
1653492300000|2022-05-25 15:25:00|16058|16054|16065.5|16061.5|16067.5|16063.5|16053|16049|188
1653492600000|2022-05-25 15:30:00|16065|16061|16037.5|16033.5|16065|16061|16036|16032|59
1653492900000|2022-05-25 15:35:00|16038|16034|16031.5|16027.5|16044|16040|16023|16019|151
1653493200000|2022-05-25 15:40:00|16030|16026|16038|16034|16042.5|16038.5|16026|16022|67
1653493500000|2022-05-25 15:45:00|16037|16033|16043.5|16039.5|16046|16042|16035.5|16031.5|22
1653493800000|2022-05-25 15:50:00|16039.5|16035.5|16030|16026|16044|16040|16030|16026|10
1653494100000|2022-05-25 15:55:00|16035.5|16031.5|16036.5|16032.5|16039|16035|16035|16031|24
1653494400000|2022-05-25 16:00:00|16035.5|16031.5|16040.5|16036.5|16046.5|16042.5|16035.5|16031.5|27
1653494700000|2022-05-25 16:05:00|16042|16038|16031.5|16027.5|16044|16040|16025.5|16021.5|112
1653495000000|2022-05-25 16:10:00|16029|16025|16035|16031|16039.5|16035.5|16029|16025|25
1653495300000|2022-05-25 16:15:00|16036.5|16032.5|16028|16024|16036.5|16032.5|16023.5|16019.5|31
1653495600000|2022-05-25 16:20:00|16028.5|16024.5|16014.5|16010.5|16028.5|16024.5|16008.5|16004.5|270
1653495900000|2022-05-25 16:25:00|16013|16009|16015|16011|16015|16011|15998|15994|94
1653496200000|2022-05-25 16:30:00|16019.5|16015.5|16014|16010|16023.5|16019.5|16012.5|16008.5|22
1653496500000|2022-05-25 16:35:00|16013|16009|16012.5|16008.5|16017.5|16013.5|16002|15998|149
1653496800000|2022-05-25 16:40:00|16011.5|16007.5|16021|16017|16021|16017|16011|16007|93
1653497100000|2022-05-25 16:45:00|16022|16018|16036.5|16032.5|16036.5|16032.5|16022|16018|71
1653497400000|2022-05-25 16:50:00|16034.5|16030.5|16025.5|16021.5|16034.5|16030.5|16024|16020|167
1653497700000|2022-05-25 16:55:00|16029|16025|16035|16031|16036|16032|16022|16018|65
1653498000000|2022-05-25 17:00:00|16032|16028|16026.5|16022.5|16034|16030|16026.5|16022.5|27
1653498300000|2022-05-25 17:05:00|16027|16023|16026|16022|16033.5|16029.5|16026|16022|76
1653498600000|2022-05-25 17:10:00|16027.5|16023.5|16027.5|16023.5|16027.5|16023.5|16011|16007|134
1653498900000|2022-05-25 17:15:00|16028|16024|16028.5|16024.5|16038|16034|16026.5|16022.5|26
1653499200000|2022-05-25 17:20:00|16031|16027|16027.5|16023.5|16035|16031|16027.5|16023.5|24
1653499500000|2022-05-25 17:25:00|16031.5|16027.5|16043.5|16039.5|16048|16044|16028.5|16024.5|38
1653499800000|2022-05-25 17:30:00|16042.5|16038.5|16050|16046|16050|16046|16034.5|16030.5|129
1653500100000|2022-05-25 17:35:00|16049|16045|16054|16050|16061.5|16057.5|16047.5|16043.5|112
1653500400000|2022-05-25 17:40:00|16052.5|16048.5|16046.5|16042.5|16053.5|16049.5|16044.5|16040.5|133
1653500700000|2022-05-25 17:45:00|16046|16042|16044|16040|16049.5|16045.5|16043|16039|261
1653501000000|2022-05-25 17:50:00|16046.5|16042.5|16041|16037|16046.5|16042.5|16038|16034|51
1653501300000|2022-05-25 17:55:00|16046.5|16042.5|16033.5|16029.5|16054.5|16050.5|16033.5|16029.5|116
1653501600000|2022-05-25 18:00:00|16040.5|16036.5|16066|16062|16084|16080|16040.5|16036.5|135
1653501900000|2022-05-25 18:05:00|16073|16069|16046|16042|16073|16069|16017|16013|134
1653502200000|2022-05-25 18:10:00|16044|16040|16054|16050|16067|16063|16041|16037|239
1653502500000|2022-05-25 18:15:00|16063.5|16059.5|16063|16059|16090|16086|16058.5|16054.5|166
1653502800000|2022-05-25 18:20:00|16062.5|16058.5|16077.5|16073.5|16083.5|16079.5|16062|16058|88
1653503100000|2022-05-25 18:25:00|16076.5|16072.5|16095.5|16091.5|16100|16096|16074|16070|221
1653503400000|2022-05-25 18:30:00|16097|16093|16105.5|16101.5|16107.5|16103.5|16092.5|16088.5|139
1653503700000|2022-05-25 18:35:00|16105|16101|16094|16090|16111|16107|16094|16090|128
1653504000000|2022-05-25 18:40:00|16096|16092|16105|16101|16116|16112|16095|16091|96
1653504300000|2022-05-25 18:45:00|16102|16098|16104|16100|16112|16108|16100.5|16096.5|106
1653504600000|2022-05-25 18:50:00|16102.5|16098.5|16128|16124|16128|16124|16102.5|16098.5|127
1653504900000|2022-05-25 18:55:00|16127|16123|16129.5|16125.5|16133|16129|16122.5|16118.5|113
1653505200000|2022-05-25 19:00:00|16130|16126|16147.5|16143.5|16150.5|16146.5|16123|16119|211
1653505500000|2022-05-25 19:05:00|16147|16143|16157|16153|16157.5|16153.5|16142.5|16138.5|245
1653505800000|2022-05-25 19:10:00|16154.5|16150.5|16161.5|16157.5|16164.5|16160.5|16153.5|16149.5|198
1653506100000|2022-05-25 19:15:00|16161|16157|16156|16152|16164|16160|16150|16146|312
1653506400000|2022-05-25 19:20:00|16159.5|16155.5|16157|16153|16165|16161|16152.5|16148.5|274
1653506700000|2022-05-25 19:25:00|16159.5|16155.5|16156|16152|16159.5|16155.5|16149.5|16145.5|176
1653507000000|2022-05-25 19:30:00|16153.5|16149.5|16155|16151|16163|16159|16153|16149|350
1653507300000|2022-05-25 19:35:00|16153.5|16149.5|16149|16145|16156.5|16152.5|16144|16140|452
1653507600000|2022-05-25 19:40:00|16148|16144|16154|16150|16162|16158|16146.5|16142.5|474
1653507900000|2022-05-25 19:45:00|16157.5|16153.5|16144.5|16140.5|16157.5|16153.5|16142|16138|350
1653508200000|2022-05-25 19:50:00|16139.5|16135.5|16141.5|16137.5|16144.5|16140.5|16124|16120|498
1653508500000|2022-05-25 19:55:00|16141|16137|16138.5|16134.5|16148.5|16144.5|16130.5|16126.5|281
1653508800000|2022-05-25 20:00:00|16138|16134|16129.5|16125.5|16138|16134|16125.5|16121.5|98
1653509100000|2022-05-25 20:05:00|16130.5|16126.5|16117.5|16113.5|16133|16129|16115.5|16111.5|52
1653509400000|2022-05-25 20:10:00|16117|16113|16116.5|16112.5|16121|16117|16114.5|16110.5|30
1653509700000|2022-05-25 20:15:00|16115.5|16111.5|16109.5|16105.5|16115.5|16111.5|16109.5|16105.5|15
1653510000000|2022-05-25 20:20:00|16103.5|16099.5|16092.5|16088.5|16104.5|16100.5|16091|16087|83
1653510300000|2022-05-25 20:25:00|16091.5|16087.5|16090|16086|16093|16089|16085|16081|19
1653510600000|2022-05-25 20:30:00|16092|16088|16097.5|16093.5|16097.5|16093.5|16091|16087|124
1653510900000|2022-05-25 20:35:00|16094.5|16090.5|16093|16089|16098|16094|16093|16089|34
1653511200000|2022-05-25 20:40:00|16092|16088|16092.5|16088.5|16096.5|16092.5|16087|16083|61
1653511500000|2022-05-25 20:45:00|16091.5|16087.5|16110.5|16106.5|16110.5|16106.5|16087.5|16083.5|228
1653511800000|2022-05-25 20:50:00|16107|16103|16105|16101|16110|16106|16101.5|16097.5|219
1653512100000|2022-05-25 20:55:00|16099|16095|16100|16096|16100|16096|16089.5|16085.5|19
1653512400000|2022-05-25 21:00:00|16089|16085|16089|16085|16089|16085|16089|16085|1
1653512700000|2022-05-25 21:05:00|16096.5|16092.5|16102|16098|16102|16098|16096.5|16092.5|19
1653513000000|2022-05-25 21:10:00|16086.5|16082.5|16093.5|16075.5|16093.5|16082.5|16086.5|16075.5|6974000
1653513300000|2022-05-25 21:15:00|16093.9|16075.9|16093.8|16075.8|16094.1|16076.1|16092.9|16074.9|0
1653513600000|2022-05-25 21:20:00|16093.5|16075.5|16092.7|16074.7|16093.6|16075.6|16092.2|16074.2|0
1653513900000|2022-05-25 21:25:00|16092.6|16074.6|16094.4|16076.4|16094.4|16076.4|16092.5|16074.5|0
1653514200000|2022-05-25 21:30:00|16094.2|16076.2|16095.2|16077.2|16095.3|16077.3|16094.2|16076.2|0
1653514500000|2022-05-25 21:35:00|16094.7|16076.7|16095.8|16077.8|16095.8|16077.8|16094.4|16076.4|0
1653514800000|2022-05-25 21:40:00|16095.9|16077.9|16096.3|16078.3|16096.4|16078.4|16094.9|16076.9|0
1653515100000|2022-05-25 21:45:00|16096.4|16078.4|16095.6|16077.6|16096.9|16078.9|16094.9|16076.9|0
1653515400000|2022-05-25 21:50:00|16096|16078|16097.8|16079.8|16097.8|16079.8|16095.8|16077.8|0
1653515700000|2022-05-25 21:55:00|16097.7|16079.7|16096.8|16078.8|16097.7|16079.7|16094.4|16076.4|0
1653516000000|2022-05-25 22:00:00|16100.5|16082.5|16105.9|16087.9|16110.2|16092.2|16098.1|16080.1|0
1653516300000|2022-05-25 22:05:00|16106.2|16088.2|16104.5|16086.5|16109.1|16091.1|16102|16084|0
1653516600000|2022-05-25 22:10:00|16104.8|16086.8|16113.4|16095.4|16114.1|16096.1|16104.5|16086.5|0
1653516900000|2022-05-25 22:15:00|16114|16096|16111.2|16093.2|16114.1|16096.1|16109.8|16091.8|0
1653517200000|2022-05-25 22:20:00|16110.6|16092.6|16107|16089|16112|16094|16105.9|16087.9|0
1653517500000|2022-05-25 22:25:00|16106.3|16088.3|16097.7|16079.7|16108.4|16090.4|16097|16079|0
1653517800000|2022-05-25 22:30:00|16097.1|16079.1|16102|16084|16102|16084|16096.3|16078.3|0
1653518100000|2022-05-25 22:35:00|16101.4|16083.4|16104.1|16086.1|16105.5|16087.5|16101.3|16083.3|0
1653518400000|2022-05-25 22:40:00|16105.1|16087.1|16102|16084|16107.7|16089.7|16102|16084|0
1653518700000|2022-05-25 22:45:00|16101.4|16083.4|16099.8|16081.8|16102|16084|16099.5|16081.5|0
1653519000000|2022-05-25 22:50:00|16099.5|16081.5|16100.2|16082.2|16101.3|16083.3|16098.4|16080.4|0
1653519300000|2022-05-25 22:55:00|16100.5|16082.5|16109.8|16091.8|16111.2|16093.2|16098.4|16080.4|0
1653519600000|2022-05-25 23:00:00|16110.5|16092.5|16112|16094|16112.7|16094.7|16108.4|16090.4|0
1653519900000|2022-05-25 23:05:00|16112.3|16094.3|16107.7|16089.7|16113|16095|16107.7|16089.7|0
1653520200000|2022-05-25 23:10:00|16108.3|16090.3|16115.5|16097.5|16115.5|16097.5|16108.3|16090.3|0
1653520500000|2022-05-25 23:15:00|16116.1|16098.1|16113.4|16095.4|16117.7|16099.7|16113.4|16095.4|0
1653520800000|2022-05-25 23:20:00|16112.7|16094.7|16109.8|16091.8|16113.4|16095.4|16109.8|16091.8|0
1653521100000|2022-05-25 23:25:00|16110.1|16092.1|16110.2|16092.2|16110.5|16092.5|16108|16090|0
1653521400000|2022-05-25 23:30:00|16109.9|16091.9|16106.3|16088.3|16113.4|16095.4|16105.6|16087.6|0
1653521700000|2022-05-25 23:35:00|16107.5|16089.5|16104.8|16086.8|16110.5|16092.5|16104.1|16086.1|0
1653522000000|2022-05-25 23:40:00|16102.3|16084.3|16107|16089|16108.4|16090.4|16102|16084|0
1653522300000|2022-05-25 23:45:00|16107.6|16089.6|16105.2|16087.2|16110.5|16092.5|16102.7|16084.7|0
1653522600000|2022-05-25 23:50:00|16104.9|16086.9|16094.2|16076.2|16104.9|16086.9|16094.2|16076.2|0
1653522900000|2022-05-25 23:55:00|16093.9|16075.9|16093.5|16075.5|16096.7|16078.7|16089.9|16071.9|0
1653523200000|2022-05-26 00:00:00|16091.6|16073.6|16103.4|16085.4|16107.7|16089.7|16089.9|16071.9|0
1653523500000|2022-05-26 00:05:00|16102.8|16084.8|16119.8|16101.8|16119.8|16101.8|16102|16084|0
1653523800000|2022-05-26 00:10:00|16119.4|16101.4|16144.7|16126.7|16149.6|16131.6|16119.1|16101.1|0
1653524100000|2022-05-26 00:15:00|16144.3|16126.3|16129.5|16111.5|16144.7|16126.7|16128.5|16110.5|0
1653524400000|2022-05-26 00:20:00|16128.8|16110.8|16127.9|16109.9|16133|16115|16127.2|16109.2|0
1653524700000|2022-05-26 00:25:00|16128.5|16110.5|16143|16125|16143|16125|16127.2|16109.2|0
1653525000000|2022-05-26 00:30:00|16142.6|16124.6|16151|16133|16152.9|16134.9|16136.9|16118.9|0
1653525300000|2022-05-26 00:35:00|16150.7|16132.7|16143.6|16125.6|16150.7|16132.7|16138.8|16120.8|0
1653525600000|2022-05-26 00:40:00|16144.3|16126.3|16155.5|16137.5|16156.2|16138.2|16138.9|16120.9|0
1653525900000|2022-05-26 00:45:00|16155.2|16137.2|16152|16134|16159.1|16141.1|16152|16134|0
1653526200000|2022-05-26 00:50:00|16152.6|16134.6|16146.7|16128.7|16152.6|16134.6|16145.4|16127.4|0
1653526500000|2022-05-26 00:55:00|16146|16128|16145.2|16127.2|16146|16128|16138.1|16120.1|0
1653526800000|2022-05-26 01:00:00|16144.6|16126.6|16119|16115|16144.6|16140|16106.5|16102.5|452
1653527100000|2022-05-26 01:05:00|16117.5|16113.5|16131.5|16127.5|16133|16129|16113|16109|139
1653527400000|2022-05-26 01:10:00|16133|16129|16135|16131|16140.5|16136.5|16128.5|16124.5|162
1653527700000|2022-05-26 01:15:00|16134.5|16130.5|16142|16138|16150|16146|16134|16130|314
1653528000000|2022-05-26 01:20:00|16138.5|16134.5|16134.5|16130.5|16142|16138|16124.5|16120.5|121
1653528300000|2022-05-26 01:25:00|16135|16131|16123|16119|16141|16137|16123|16119|144
1653528600000|2022-05-26 01:30:00|16125.5|16121.5|16124|16120|16125.5|16121.5|16113.5|16109.5|117
1653528900000|2022-05-26 01:35:00|16121|16117|16108|16104|16125.5|16121.5|16104|16100|106
1653529200000|2022-05-26 01:40:00|16106.5|16102.5|16111|16107|16113.5|16109.5|16102|16098|119
1653529500000|2022-05-26 01:45:00|16111.5|16107.5|16101|16097|16111.5|16107.5|16096|16092|50
1653529800000|2022-05-26 01:50:00|16100.5|16096.5|16106|16102|16109|16105|16099|16095|77
1653530100000|2022-05-26 01:55:00|16104.5|16100.5|16089|16085|16104.5|16100.5|16088.5|16084.5|320
1653530400000|2022-05-26 02:00:00|16091.5|16087.5|16082|16078|16093.5|16089.5|16079|16075|147
1653530700000|2022-05-26 02:05:00|16083.5|16079.5|16084.5|16080.5|16087.5|16083.5|16077.5|16073.5|224
1653531000000|2022-05-26 02:10:00|16085.5|16081.5|16078.5|16074.5|16087.5|16083.5|16073|16069|74
1653531300000|2022-05-26 02:15:00|16078|16074|16097.5|16093.5|16097.5|16093.5|16077.5|16073.5|115
1653531600000|2022-05-26 02:20:00|16096.5|16092.5|16092|16088|16097|16093|16088|16084|146
1653531900000|2022-05-26 02:25:00|16092.5|16088.5|16095|16091|16100.5|16096.5|16092.5|16088.5|153
1653532200000|2022-05-26 02:30:00|16094|16090|16104|16100|16106|16102|16093|16089|94
1653532500000|2022-05-26 02:35:00|16103|16099|16095.5|16091.5|16107|16103|16094|16090|146
1653532800000|2022-05-26 02:40:00|16097.5|16093.5|16093|16089|16102|16098|16092|16088|69
1653533100000|2022-05-26 02:45:00|16094.5|16090.5|16088|16084|16097|16093|16087|16083|60
1653533400000|2022-05-26 02:50:00|16089.5|16085.5|16089|16085|16092|16088|16085.5|16081.5|38
1653533700000|2022-05-26 02:55:00|16088|16084|16083|16079|16090.5|16086.5|16082|16078|115
1653534000000|2022-05-26 03:00:00|16082.5|16078.5|16077.5|16073.5|16084.5|16080.5|16076|16072|73
1653534300000|2022-05-26 03:05:00|16077|16073|16070.5|16066.5|16079.5|16075.5|16067.5|16063.5|90
1653534600000|2022-05-26 03:10:00|16069.5|16065.5|16063.5|16059.5|16071|16067|16061.5|16057.5|150
1653534900000|2022-05-26 03:15:00|16059|16055|16056.5|16052.5|16065.5|16061.5|16056|16052|109
1653535200000|2022-05-26 03:20:00|16058|16054|16068|16064|16068|16064|16058|16054|108
1653535500000|2022-05-26 03:25:00|16068.5|16064.5|16076|16072|16079|16075|16068|16064|323
1653535800000|2022-05-26 03:30:00|16075|16071|16075|16071|16084|16080|16068.5|16064.5|133
1653536100000|2022-05-26 03:35:00|16078|16074|16082.5|16078.5|16085|16081|16076.5|16072.5|261
1653536400000|2022-05-26 03:40:00|16083.5|16079.5|16090.5|16086.5|16094|16090|16083.5|16079.5|302
1653536700000|2022-05-26 03:45:00|16089.5|16085.5|16078.5|16074.5|16116|16112|16077.5|16073.5|2890
1653537000000|2022-05-26 03:50:00|16078|16074|16078.5|16074.5|16086|16082|16052.5|16048.5|2018
1653537300000|2022-05-26 03:55:00|16078|16074|16074|16070|16089|16085|16070.5|16066.5|2064
1653537600000|2022-05-26 04:00:00|16074.5|16070.5|16064.5|16060.5|16080|16076|16053.5|16049.5|2039
1653537900000|2022-05-26 04:05:00|16065|16061|16047|16043|16070.5|16066.5|16044.5|16040.5|1535
1653538200000|2022-05-26 04:10:00|16048.5|16044.5|16035|16031|16052.5|16048.5|16033|16029|667
1653538500000|2022-05-26 04:15:00|16033.5|16029.5|16030|16026|16043|16039|16022.5|16018.5|2078
1653538800000|2022-05-26 04:20:00|16029.5|16025.5|16038.5|16034.5|16047.5|16043.5|16027.5|16023.5|1282
1653539100000|2022-05-26 04:25:00|16039|16035|16034|16030|16052.5|16048.5|16033|16029|1024
1653539400000|2022-05-26 04:30:00|16034.5|16030.5|16020.5|16016.5|16034.5|16030.5|16015|16011|970
1653539700000|2022-05-26 04:35:00|16019.5|16015.5|16009.5|16005.5|16028.5|16024.5|16008|16004|964
1653540000000|2022-05-26 04:40:00|16009|16005|16009|16005|16017|16013|16003|15999|914
1653540300000|2022-05-26 04:45:00|16008.5|16004.5|16013.5|16009.5|16022|16018|16002.8|15998.8|786
1653540600000|2022-05-26 04:50:00|16013.8|16009.8|16004.5|16000.5|16017.5|16013.5|16001|15997|935
1653540900000|2022-05-26 04:55:00|16004.3|16000.3|15948|15944|16005.3|16001.3|15946|15942|1366
1653541200000|2022-05-26 05:00:00|15949.8|15945.8|15935.5|15931.5|15959.5|15955.5|15933.5|15929.5|1249
1653541500000|2022-05-26 05:05:00|15935.8|15931.8|15918.5|15914.5|15941.8|15937.8|15913.5|15909.5|1738
1653541800000|2022-05-26 05:10:00|15918.3|15914.3|15922.5|15918.5|15928.3|15924.3|15912.3|15908.3|1520
1653542100000|2022-05-26 05:15:00|15922.8|15918.8|15906|15902|15925|15921|15898.5|15894.5|1005
1653542400000|2022-05-26 05:20:00|15906.3|15902.3|15895.8|15891.8|15914.3|15910.3|15893.5|15889.5|746
1653542700000|2022-05-26 05:25:00|15896.3|15892.3|15918.3|15914.3|15918.3|15914.3|15895.3|15891.3|729
1653543000000|2022-05-26 05:30:00|15918.5|15914.5|15911|15907|15924.5|15920.5|15907.8|15903.8|798
1653543300000|2022-05-26 05:35:00|15910.8|15906.8|15904.8|15900.8|15918.5|15914.5|15903.3|15899.3|662
1653543600000|2022-05-26 05:40:00|15903.8|15899.8|15914.5|15910.5|15917.3|15913.3|15902.3|15898.3|824
1653543900000|2022-05-26 05:45:00|15914.3|15910.3|15928|15924|15934.5|15930.5|15914.3|15910.3|881
1653544200000|2022-05-26 05:50:00|15928.3|15924.3|15904|15900|15931.5|15927.5|15903.5|15899.5|654
1653544500000|2022-05-26 05:55:00|15903.8|15899.8|15895.3|15891.3|15908.5|15904.5|15888|15884|923
1653544800000|2022-05-26 06:00:00|15895.5|15891.5|15894.5|15890.5|15902.5|15898.5|15884|15880|939
1653545100000|2022-05-26 06:05:00|15894.3|15890.3|15887.5|15883.5|15905.5|15901.5|15882.5|15878.5|578
1653545400000|2022-05-26 06:10:00|15887.8|15883.8|15891.3|15887.3|15896.5|15892.5|15886.5|15882.5|643
1653545700000|2022-05-26 06:15:00|15891.5|15887.5|15901|15897|15906.5|15902.5|15891.5|15887.5|1000
1653546000000|2022-05-26 06:20:00|15900.8|15896.8|15911|15907|15911.8|15907.8|15895.8|15891.8|687
1653546300000|2022-05-26 06:25:00|15911.3|15907.3|15900.5|15896.5|15918.5|15914.5|15897.5|15893.5|705
1653546600000|2022-05-26 06:30:00|15900.3|15896.3|15911.3|15907.3|15914|15910|15896.5|15892.5|325
1653546900000|2022-05-26 06:35:00|15912|15908|15910.5|15906.5|15919.8|15915.8|15901.5|15897.5|635
1653547200000|2022-05-26 06:40:00|15910.8|15906.8|15919|15915|15924.5|15920.5|15905.8|15901.8|420
1653547500000|2022-05-26 06:45:00|15918.8|15914.8|15940|15936|15941.8|15937.8|15917.8|15913.8|663
1653547800000|2022-05-26 06:50:00|15939.8|15935.8|15934.3|15930.3|15947.8|15943.8|15932.8|15928.8|1069
1653548100000|2022-05-26 06:55:00|15934.5|15930.5|15906.8|15902.8|15941.5|15937.5|15902.3|15898.3|2035
1653548400000|2022-05-26 07:00:00|15906.5|15902.5|15913.8|15909.8|15924|15920|15903.3|15899.3|598
1653548700000|2022-05-26 07:05:00|15914|15910|15942.8|15938.8|15948.3|15944.3|15913|15909|721
1653549000000|2022-05-26 07:10:00|15945.5|15941.5|15945.8|15941.8|15949.3|15945.3|15932|15928|746
1653549300000|2022-05-26 07:15:00|15945.5|15941.5|15946.8|15942.8|15958.8|15954.8|15937.3|15933.3|827
1653549600000|2022-05-26 07:20:00|15946.5|15942.5|15978.5|15974.5|15978.8|15974.8|15944.3|15940.3|1063
1653549900000|2022-05-26 07:25:00|15977.5|15973.5|15971.3|15967.3|15980.8|15976.8|15960.8|15956.8|779
1653550200000|2022-05-26 07:30:00|15971.5|15967.5|16054.3|16050.3|16062.3|16058.3|15971.5|15967.5|2758
1653550500000|2022-05-26 07:35:00|16053.8|16049.8|16056|16052|16074.5|16070.5|16040.5|16036.5|1587
1653550800000|2022-05-26 07:40:00|16056.3|16052.3|16085|16081|16085|16081|16053.3|16049.3|1417
1653551100000|2022-05-26 07:45:00|16085.3|16081.3|16131.3|16127.3|16140.5|16136.5|16085.3|16081.3|2356
1653551400000|2022-05-26 07:50:00|16131.8|16127.8|16131.5|16127.5|16137.8|16133.8|16108.3|16104.3|2113
1653551700000|2022-05-26 07:55:00|16131.8|16127.8|16125.8|16121.8|16134.3|16130.3|16113.5|16109.5|1370
1653552000000|2022-05-26 08:00:00|16126.5|16122.5|16133|16129|16143|16139|16123.3|16119.3|1341
1653552300000|2022-05-26 08:05:00|16133.5|16129.5|16149|16145|16162.3|16158.3|16112.8|16108.8|1462
1653552600000|2022-05-26 08:10:00|16149.3|16145.3|16139|16135|16164|16160|16134.8|16130.8|1652
1653552900000|2022-05-26 08:15:00|16139.3|16135.3|16130.5|16126.5|16149.8|16145.8|16127|16123|831
1653553200000|2022-05-26 08:20:00|16130.3|16126.3|16105.5|16101.5|16141.3|16137.3|16102.5|16098.5|1085
1653553500000|2022-05-26 08:25:00|16105.3|16101.3|16090.5|16086.5|16107.5|16103.5|16073.3|16069.3|1214
1653553800000|2022-05-26 08:30:00|16091.5|16087.5|16078.3|16074.3|16102.8|16098.8|16075|16071|616
1653554100000|2022-05-26 08:35:00|16078.8|16074.8|16070|16066|16086|16082|16057|16053|972
1653554400000|2022-05-26 08:40:00|16070.3|16066.3|16071|16067|16079.5|16075.5|16060|16056|932
1653554700000|2022-05-26 08:45:00|16070.8|16066.8|16083.5|16079.5|16089|16085|16068.8|16064.8|1063
1653555000000|2022-05-26 08:50:00|16083.3|16079.3|16112|16108|16124.5|16120.5|16083.3|16079.3|1180
1653555300000|2022-05-26 08:55:00|16112.3|16108.3|16121|16117|16131.5|16127.5|16106.3|16102.3|761
1653555600000|2022-05-26 09:00:00|16120.8|16116.8|16109.8|16105.8|16126|16122|16103.5|16099.5|608
1653555900000|2022-05-26 09:05:00|16109|16105|16120|16116|16120.5|16116.5|16081.5|16077.5|587
1653556200000|2022-05-26 09:10:00|16118.8|16114.8|16134.8|16130.8|16136|16132|16111|16107|450
1653556500000|2022-05-26 09:15:00|16135|16131|16144|16140|16155|16151|16134.5|16130.5|750
1653556800000|2022-05-26 09:20:00|16143.8|16139.8|16172.5|16168.5|16177|16173|16140.5|16136.5|722
1653557100000|2022-05-26 09:25:00|16172.3|16168.3|16174.3|16170.3|16184|16180|16157.5|16153.5|894
1653557400000|2022-05-26 09:30:00|16174|16170|16155.3|16151.3|16176.8|16172.8|16131.3|16127.3|1500
1653557700000|2022-05-26 09:35:00|16154.8|16150.8|16149.5|16145.5|16156.3|16152.3|16133.3|16129.3|1238
1653558000000|2022-05-26 09:40:00|16149.3|16145.3|16171|16167|16171|16167|16146|16142|1375
1653558300000|2022-05-26 09:45:00|16170.8|16166.8|16174.5|16170.5|16175|16171|16166.3|16162.3|2539
1653558600000|2022-05-26 09:50:00|16174.8|16170.8|16175.8|16171.8|16184.3|16180.3|16172|16168|1642
1653558900000|2022-05-26 09:55:00|16175.5|16171.5|16180.8|16176.8|16182.5|16178.5|16169.3|16165.3|1925
1653559200000|2022-05-26 10:00:00|16181.5|16177.5|16172.3|16168.3|16183.8|16179.8|16164.8|16160.8|520
1653559500000|2022-05-26 10:05:00|16170.8|16166.8|16169.3|16165.3|16175|16171|16164|16160|500
1653559800000|2022-05-26 10:10:00|16177.5|16159.5|16167.6|16149.6|16178.8|16160.8|16165|16147|12442429
1653560100000|2022-05-26 10:15:00|16167.2|16149.2|16160.8|16142.8|16167.6|16149.6|16158.9|16140.9|0
1653560400000|2022-05-26 10:20:00|16161.1|16143.1|16158.9|16140.9|16164|16146|16158.6|16140.6|0
1653560700000|2022-05-26 10:25:00|16158.2|16140.2|16154.4|16136.4|16161.5|16143.5|16154.1|16136.1|0
1653561000000|2022-05-26 10:30:00|16154.1|16136.1|16150.5|16132.5|16156|16138|16146.6|16128.6|0
1653561300000|2022-05-26 10:35:00|16150.2|16132.2|16153.1|16135.1|16153.1|16135.1|16148.3|16130.3|0
1653561600000|2022-05-26 10:40:00|16152.8|16134.8|16163.5|16159.5|16179|16175|16152.5|16134.5|211
1653561900000|2022-05-26 10:45:00|16163.8|16159.8|16163.8|16159.8|16165.3|16161.3|16160.3|16156.3|37
1653562200000|2022-05-26 10:50:00|16164|16160|16168.5|16164.5|16170.3|16166.3|16163.5|16159.5|65
1653562500000|2022-05-26 10:55:00|16168.3|16164.3|16163.5|16159.5|16175.3|16171.3|16163|16159|125
1653562800000|2022-05-26 11:00:00|16164|16160|16175.5|16171.5|16179|16175|16162.5|16158.5|37
1653563100000|2022-05-26 11:05:00|16175.8|16171.8|16169.8|16165.8|16175.8|16171.8|16165.5|16161.5|28
1653563400000|2022-05-26 11:10:00|16170|16166|16173|16169|16174.8|16170.8|16168|16164|86
1653563700000|2022-05-26 11:15:00|16173.5|16169.5|16171|16167|16175|16171|16169.5|16165.5|153
1653564000000|2022-05-26 11:20:00|16172|16168|16173.5|16169.5|16175|16171|16170.5|16166.5|113
1653564300000|2022-05-26 11:25:00|16174|16170|16177.5|16173.5|16180.5|16176.5|16167.5|16163.5|137
1653564600000|2022-05-26 11:30:00|16177|16173|16165.5|16161.5|16180|16176|16165.5|16161.5|32
1653564900000|2022-05-26 11:35:00|16164.5|16160.5|16165.5|16161.5|16166|16162|16160|16156|17
1653565200000|2022-05-26 11:40:00|16163|16159|16165.5|16161.5|16168|16164|16163|16159|16
1653565500000|2022-05-26 11:45:00|16163.5|16159.5|16168|16164|16170.5|16166.5|16162.5|16158.5|19
1653565800000|2022-05-26 11:50:00|16171|16167|16163|16159|16172|16168|16162|16158|22
1653566100000|2022-05-26 11:55:00|16160.5|16156.5|16163.5|16159.5|16163.5|16159.5|16158.5|16154.5|25
1653566400000|2022-05-26 12:00:00|16163|16159|16154.5|16150.5|16163.5|16159.5|16154.5|16150.5|57
1653566700000|2022-05-26 12:05:00|16155|16151|16152|16148|16155|16151|16148.5|16144.5|88
1653567000000|2022-05-26 12:10:00|16150.5|16146.5|16150|16146|16153|16149|16149|16145|31
1653567300000|2022-05-26 12:15:00|16148|16144|16145.5|16141.5|16148|16144|16138.5|16134.5|104
1653567600000|2022-05-26 12:20:00|16146|16142|16144|16140|16150.5|16146.5|16142.5|16138.5|44
1653567900000|2022-05-26 12:25:00|16143|16139|16143|16139|16144.5|16140.5|16140.5|16136.5|25
1653568200000|2022-05-26 12:30:00|16142|16138|16139.5|16135.5|16152|16148|16125|16121|118
1653568500000|2022-05-26 12:35:00|16138|16134|16136.5|16132.5|16140.5|16136.5|16128|16124|184
1653568800000|2022-05-26 12:40:00|16136|16132|16146.5|16142.5|16147|16143|16133|16129|104
1653569100000|2022-05-26 12:45:00|16145.5|16141.5|16151|16147|16152.5|16148.5|16142.5|16138.5|25
1653569400000|2022-05-26 12:50:00|16145|16141|16155.5|16151.5|16155.5|16151.5|16145|16141|16
1653569700000|2022-05-26 12:55:00|16152|16148|16143.5|16139.5|16152|16148|16143.5|16139.5|5
1653570000000|2022-05-26 13:00:00|16143|16139|16142|16138|16146.5|16142.5|16142|16138|43
1653570300000|2022-05-26 13:05:00|16142.5|16138.5|16139|16135|16147|16143|16138|16134|45
1653570600000|2022-05-26 13:10:00|16140.5|16136.5|16138.5|16134.5|16142|16138|16137.5|16133.5|23
1653570900000|2022-05-26 13:15:00|16138|16134|16130.5|16126.5|16139.5|16135.5|16130.5|16126.5|60
1653571200000|2022-05-26 13:20:00|16132|16128|16140|16136|16140.5|16136.5|16132|16128|24
1653571500000|2022-05-26 13:25:00|16136.5|16132.5|16130|16126|16137|16133|16126.5|16122.5|337
1653571800000|2022-05-26 13:30:00|16129|16125|16178|16174|16179.5|16175.5|16129|16125|672
1653572100000|2022-05-26 13:35:00|16177.5|16173.5|16206|16202|16213.5|16209.5|16177.5|16173.5|813
1653572400000|2022-05-26 13:40:00|16207|16203|16215.5|16211.5|16232.5|16228.5|16203|16199|613
1653572700000|2022-05-26 13:45:00|16216|16212|16226.5|16222.5|16234.5|16230.5|16213|16209|324
1653573000000|2022-05-26 13:50:00|16224|16220|16244.5|16240.5|16249|16245|16224|16220|273
1653573300000|2022-05-26 13:55:00|16243|16239|16249|16245|16257|16253|16236.5|16232.5|247
1653573600000|2022-05-26 14:00:00|16250|16246|16249|16245|16259|16255|16239.5|16235.5|334
1653573900000|2022-05-26 14:05:00|16248|16244|16256.5|16252.5|16261.5|16257.5|16245|16241|263
1653574200000|2022-05-26 14:10:00|16255|16251|16266.5|16262.5|16269.5|16265.5|16249|16245|266
1653574500000|2022-05-26 14:15:00|16266|16262|16270|16266|16275|16271|16259.5|16255.5|294
1653574800000|2022-05-26 14:20:00|16271|16267|16275.5|16271.5|16278|16274|16265|16261|236
1653575100000|2022-05-26 14:25:00|16274.5|16270.5|16260.5|16256.5|16276.5|16272.5|16258.5|16254.5|245
1653575400000|2022-05-26 14:30:00|16261|16257|16248.5|16244.5|16265|16261|16248.5|16244.5|243
1653575700000|2022-05-26 14:35:00|16249.5|16245.5|16256.5|16252.5|16262|16258|16249.5|16245.5|271
1653576000000|2022-05-26 14:40:00|16256|16252|16253|16249|16258|16254|16246.5|16242.5|161
1653576300000|2022-05-26 14:45:00|16252.5|16248.5|16259.5|16255.5|16263|16259|16245.5|16241.5|172
1653576600000|2022-05-26 14:50:00|16260|16256|16272|16268|16274|16270|16259.5|16255.5|342
1653576900000|2022-05-26 14:55:00|16271|16267|16271.5|16267.5|16274|16270|16262|16258|196
1653577200000|2022-05-26 15:00:00|16273.5|16269.5|16276|16272|16279|16275|16272|16268|227
1653577500000|2022-05-26 15:05:00|16277|16273|16256.5|16252.5|16278.5|16274.5|16256.5|16252.5|323
1653577800000|2022-05-26 15:10:00|16257|16253|16267.5|16263.5|16269|16265|16257|16253|215
1653578100000|2022-05-26 15:15:00|16267|16263|16259|16255|16271|16267|16258.5|16254.5|125
1653578400000|2022-05-26 15:20:00|16260.5|16256.5|16264|16260|16268|16264|16258|16254|206
1653578700000|2022-05-26 15:25:00|16267|16263|16261|16257|16268.5|16264.5|16259.5|16255.5|135
1653579000000|2022-05-26 15:30:00|16262|16258|16252.5|16248.5|16266|16262|16252|16248|185
1653579300000|2022-05-26 15:35:00|16251.5|16247.5|16262|16258|16264|16260|16249|16245|111
1653579600000|2022-05-26 15:40:00|16260.5|16256.5|16263.5|16259.5|16266|16262|16258|16254|99
1653579900000|2022-05-26 15:45:00|16263|16259|16254|16250|16267.5|16263.5|16252|16248|131
1653580200000|2022-05-26 15:50:00|16255|16251|16245.5|16241.5|16255|16251|16245|16241|276
1653580500000|2022-05-26 15:55:00|16247|16243|16250|16246|16255.5|16251.5|16247|16243|211
1653580800000|2022-05-26 16:00:00|16249.5|16245.5|16255|16251|16255.5|16251.5|16245|16241|194
1653581100000|2022-05-26 16:05:00|16256|16252|16244.5|16240.5|16256|16252|16244|16240|108
1653581400000|2022-05-26 16:10:00|16245|16241|16254|16250|16254|16250|16243.5|16239.5|73
1653581700000|2022-05-26 16:15:00|16254.5|16250.5|16264|16260|16264.5|16260.5|16253|16249|131
1653582000000|2022-05-26 16:20:00|16264.5|16260.5|16262.5|16258.5|16265.5|16261.5|16258|16254|110
1653582300000|2022-05-26 16:25:00|16261|16257|16269.5|16265.5|16269.5|16265.5|16258|16254|136
1653582600000|2022-05-26 16:30:00|16268.5|16264.5|16264|16260|16270.5|16266.5|16263.5|16259.5|186
1653582900000|2022-05-26 16:35:00|16262|16258|16269.5|16265.5|16271|16267|16261|16257|210
1653583200000|2022-05-26 16:40:00|16268.5|16264.5|16270.5|16266.5|16272.5|16268.5|16264.5|16260.5|141
1653583500000|2022-05-26 16:45:00|16269|16265|16276.5|16272.5|16278.5|16274.5|16263|16259|256
1653583800000|2022-05-26 16:50:00|16276|16272|16278|16274|16278|16274|16273.5|16269.5|181
1653584100000|2022-05-26 16:55:00|16280|16276|16280.5|16276.5|16281|16277|16277|16273|121
1653584400000|2022-05-26 17:00:00|16277|16273|16289.5|16285.5|16291.5|16287.5|16277|16273|226
1653584700000|2022-05-26 17:05:00|16288|16284|16291.5|16287.5|16291.5|16287.5|16281|16277|396
1653585000000|2022-05-26 17:10:00|16290.5|16286.5|16281.5|16277.5|16293.5|16289.5|16275|16271|205
1653585300000|2022-05-26 17:15:00|16281|16277|16278|16274|16281.5|16277.5|16272.5|16268.5|119
1653585600000|2022-05-26 17:20:00|16276|16272|16267|16263|16280.5|16276.5|16267|16263|113
1653585900000|2022-05-26 17:25:00|16267.5|16263.5|16270|16266|16275|16271|16265.5|16261.5|118
1653586200000|2022-05-26 17:30:00|16271.5|16267.5|16270.5|16266.5|16272.5|16268.5|16269|16265|104
1653586500000|2022-05-26 17:35:00|16269.5|16265.5|16268|16264|16271|16267|16265|16261|70
1653586800000|2022-05-26 17:40:00|16269.5|16265.5|16271.5|16267.5|16272.5|16268.5|16265|16261|109
1653587100000|2022-05-26 17:45:00|16270.5|16266.5|16275|16271|16278|16274|16270.5|16266.5|111
1653587400000|2022-05-26 17:50:00|16274.5|16270.5|16273|16269|16274.5|16270.5|16269.5|16265.5|101
1653587700000|2022-05-26 17:55:00|16274|16270|16278|16274|16280|16276|16262.5|16258.5|230
1653588000000|2022-05-26 18:00:00|16277|16273|16279.5|16275.5|16283|16279|16275|16271|207
1653588300000|2022-05-26 18:05:00|16280|16276|16284|16280|16284|16280|16273|16269|108
1653588600000|2022-05-26 18:10:00|16283.5|16279.5|16283|16279|16284|16280|16276|16272|118
1653588900000|2022-05-26 18:15:00|16282|16278|16277.5|16273.5|16285.5|16281.5|16276.5|16272.5|151
1653589200000|2022-05-26 18:20:00|16278.5|16274.5|16287.5|16283.5|16288.5|16284.5|16278|16274|186
1653589500000|2022-05-26 18:25:00|16287|16283|16280.5|16276.5|16287|16283|16278|16274|126
1653589800000|2022-05-26 18:30:00|16281|16277|16277|16273|16283|16279|16273|16269|121
1653590100000|2022-05-26 18:35:00|16276.5|16272.5|16271.5|16267.5|16279.5|16275.5|16266|16262|114
1653590400000|2022-05-26 18:40:00|16268|16264|16277.5|16273.5|16279.5|16275.5|16267|16263|128
1653590700000|2022-05-26 18:45:00|16276|16272|16280.5|16276.5|16280.5|16276.5|16271.5|16267.5|146
1653591000000|2022-05-26 18:50:00|16280|16276|16280.5|16276.5|16284.5|16280.5|16278|16274|199
1653591300000|2022-05-26 18:55:00|16278.5|16274.5|16284.5|16280.5|16287.5|16283.5|16278|16274|164
1653591600000|2022-05-26 19:00:00|16283|16279|16267.5|16263.5|16283.5|16279.5|16264|16260|170
1653591900000|2022-05-26 19:05:00|16266.5|16262.5|16283|16279|16285|16281|16265.5|16261.5|124
1653592200000|2022-05-26 19:10:00|16282.5|16278.5|16278|16274|16284.5|16280.5|16273|16269|252
1653592500000|2022-05-26 19:15:00|16277.5|16273.5|16265.5|16261.5|16280|16276|16258|16254|127
1653592800000|2022-05-26 19:20:00|16264|16260|16263|16259|16265.5|16261.5|16255|16251|122
1653593100000|2022-05-26 19:25:00|16262.5|16258.5|16265|16261|16271.5|16267.5|16255.5|16251.5|159
1653593400000|2022-05-26 19:30:00|16263.5|16259.5|16273|16269|16274.5|16270.5|16262|16258|58
1653593700000|2022-05-26 19:35:00|16273.5|16269.5|16281|16277|16281.5|16277.5|16268.5|16264.5|72
1653594000000|2022-05-26 19:40:00|16280.5|16276.5|16287.5|16283.5|16291.5|16287.5|16280|16276|107
1653594300000|2022-05-26 19:45:00|16288.5|16284.5|16296|16292|16297.5|16293.5|16285.5|16281.5|204
1653594600000|2022-05-26 19:50:00|16298|16294|16281.5|16277.5|16303.5|16299.5|16281.5|16277.5|162
1653594900000|2022-05-26 19:55:00|16280.5|16276.5|16272.5|16268.5|16285|16281|16270.5|16266.5|203
1653595200000|2022-05-26 20:00:00|16274|16270|16266.5|16262.5|16274|16270|16263.5|16259.5|75
1653595500000|2022-05-26 20:05:00|16263.5|16259.5|16264|16260|16264.5|16260.5|16259|16255|306
1653595800000|2022-05-26 20:10:00|16265|16261|16265|16261|16265.5|16261.5|16264|16260|18
1653596100000|2022-05-26 20:15:00|16263|16259|16270.5|16266.5|16270.5|16266.5|16263|16259|10
1653596400000|2022-05-26 20:20:00|16262|16258|16260|16256|16263|16259|16257.5|16253.5|32
1653596700000|2022-05-26 20:25:00|16259|16255|16264.5|16260.5|16265|16261|16258|16254|26
1653597000000|2022-05-26 20:30:00|16263.5|16259.5|16262|16258|16263.5|16259.5|16259.5|16255.5|6
1653597300000|2022-05-26 20:35:00|16260.5|16256.5|16260.5|16256.5|16260.5|16256.5|16260.5|16256.5|2
1653597600000|2022-05-26 20:40:00|16262|16258|16266|16262|16266|16262|16262|16258|14
1653597900000|2022-05-26 20:45:00|16263|16259|16255|16251|16263.5|16259.5|16255|16251|126
1653598200000|2022-05-26 20:50:00|16256.5|16252.5|16256|16252|16261|16257|16256|16252|98
1653598500000|2022-05-26 20:55:00|16257.5|16253.5|16257.5|16253.5|16260.5|16256.5|16257.5|16253.5|15
1653598800000|2022-05-26 21:00:00|16255|16251|16255|16251|16255|16251|16255|16251|1
1653599100000|2022-05-26 21:05:00|16254.5|16250.5|16254|16250|16254.5|16250.5|16254|16250|6
1653599400000|2022-05-26 21:10:00|16260.9|16242.9|16260.9|16242.9|16260.9|16242.9|16260.9|16242.9|12531272
1653599700000|2022-05-26 21:15:00|16261|16243|16257.6|16239.6|16261.2|16243.2|16257.3|16239.3|0
1653600000000|2022-05-26 21:20:00|16257.7|16239.7|16258.2|16240.2|16258.7|16240.7|16257.2|16239.2|0
1653600300000|2022-05-26 21:25:00|16258.1|16240.1|16258.9|16240.9|16259.3|16241.3|16257.9|16239.9|0
1653600600000|2022-05-26 21:30:00|16259.2|16241.2|16260.2|16242.2|16260.2|16242.2|16259.2|16241.2|0
1653600900000|2022-05-26 21:35:00|16260.1|16242.1|16260.1|16242.1|16260.6|16242.6|16259.9|16241.9|0
1653601200000|2022-05-26 21:40:00|16259.7|16241.7|16259.7|16241.7|16260.6|16242.6|16259.7|16241.7|0
1653601500000|2022-05-26 21:45:00|16260.2|16242.2|16259.2|16241.2|16260.3|16242.3|16259.2|16241.2|0
1653601800000|2022-05-26 21:50:00|16259.5|16241.5|16258.6|16240.6|16259.9|16241.9|16257.4|16239.4|0
1653602100000|2022-05-26 21:55:00|16258.1|16240.1|16254.2|16236.2|16259.3|16241.3|16254.1|16236.1|0
1653602400000|2022-05-26 22:00:00|16251.4|16233.4|16258.4|16240.4|16260.2|16242.2|16249.7|16231.7|0
1653602700000|2022-05-26 22:05:00|16258.8|16240.8|16265.5|16247.5|16266.5|16248.5|16256.7|16238.7|0
1653603000000|2022-05-26 22:10:00|16266.4|16248.4|16267.3|16249.3|16269|16251|16261.2|16243.2|0
1653603300000|2022-05-26 22:15:00|16267.9|16249.9|16273.6|16255.6|16273.6|16255.6|16267.6|16249.6|0
1653603600000|2022-05-26 22:20:00|16272.9|16254.9|16277.1|16259.1|16279.2|16261.2|16272.9|16254.9|0
1653603900000|2022-05-26 22:25:00|16277.7|16259.7|16269.4|16251.4|16279.6|16261.6|16268.7|16250.7|0
1653604200000|2022-05-26 22:30:00|16270.6|16252.6|16265.8|16247.8|16272.9|16254.9|16265.1|16247.1|0
1653604500000|2022-05-26 22:35:00|16265.5|16247.5|16263.7|16245.7|16266.9|16248.9|16263.7|16245.7|0
1653604800000|2022-05-26 22:40:00|16264.3|16246.3|16272.9|16254.9|16272.9|16254.9|16263.7|16245.7|0
1653605100000|2022-05-26 22:45:00|16273.5|16255.5|16268|16250|16273.6|16255.6|16266.5|16248.5|0
1653605400000|2022-05-26 22:50:00|16268.6|16250.6|16269.4|16251.4|16271.5|16253.5|16267.3|16249.3|0
1653605700000|2022-05-26 22:55:00|16268.4|16250.4|16269|16251|16269.4|16251.4|16266.5|16248.5|0
1653606000000|2022-05-26 23:00:00|16268.7|16250.7|16266.2|16248.2|16269.7|16251.7|16265.1|16247.1|0
1653606300000|2022-05-26 23:05:00|16266.5|16248.5|16270.1|16252.1|16272.2|16254.2|16265.8|16247.8|0
1653606600000|2022-05-26 23:10:00|16270.4|16252.4|16270.1|16252.1|16272.5|16254.5|16269|16251|0
1653606900000|2022-05-26 23:15:00|16269.7|16251.7|16267.3|16249.3|16272.9|16254.9|16266.6|16248.6|0
1653607200000|2022-05-26 23:20:00|16267.9|16249.9|16270.8|16252.8|16271.5|16253.5|16267.9|16249.9|0
1653607500000|2022-05-26 23:25:00|16271.1|16253.1|16274.3|16256.3|16275|16257|16270.8|16252.8|0
1653607800000|2022-05-26 23:30:00|16273.6|16255.6|16277.1|16259.1|16277.1|16259.1|16272.9|16254.9|0
1653608100000|2022-05-26 23:35:00|16276.8|16258.8|16279.2|16261.2|16279.6|16261.6|16276.4|16258.4|0
1653608400000|2022-05-26 23:40:00|16280.5|16262.5|16279.6|16261.6|16281.7|16263.7|16278.5|16260.5|0
1653608700000|2022-05-26 23:45:00|16279.2|16261.2|16279.2|16261.2|16283.4|16265.4|16279.2|16261.2|0
1653609000000|2022-05-26 23:50:00|16279.9|16261.9|16279.2|16261.2|16281.3|16263.3|16275.7|16257.7|0
1653609300000|2022-05-26 23:55:00|16278.9|16260.9|16277.1|16259.1|16280.3|16262.3|16276.7|16258.7|0
1653609600000|2022-05-27 00:00:00|16276.8|16258.8|16279.2|16261.2|16284.9|16266.9|16274.3|16256.3|0
1653609900000|2022-05-27 00:05:00|16279.9|16261.9|16276.4|16258.4|16282.7|16264.7|16275.7|16257.7|0
1653610200000|2022-05-27 00:10:00|16275.8|16257.8|16271.5|16253.5|16277.1|16259.1|16269.4|16251.4|0
1653610500000|2022-05-27 00:15:00|16272.1|16254.1|16276|16258|16278.9|16260.9|16267.7|16249.7|0
1653610800000|2022-05-27 00:20:00|16276.7|16258.7|16275.1|16257.1|16278.6|16260.6|16273.5|16255.5|0
1653611100000|2022-05-27 00:25:00|16275.4|16257.4|16275.7|16257.7|16276.3|16258.3|16273.5|16255.5|0
1653611400000|2022-05-27 00:30:00|16276.3|16258.3|16276.2|16258.2|16278.9|16260.9|16274.7|16256.7|0
1653611700000|2022-05-27 00:35:00|16275.9|16257.9|16262.9|16244.9|16277|16259|16260.7|16242.7|0
1653612000000|2022-05-27 00:40:00|16262.3|16244.3|16245.4|16227.4|16263.6|16245.6|16243.2|16225.2|0
1653612300000|2022-05-27 00:45:00|16244.1|16226.1|16237.8|16219.8|16246|16228|16234.6|16216.6|0
1653612600000|2022-05-27 00:50:00|16238.4|16220.4|16246.7|16228.7|16249.9|16231.9|16238.1|16220.1|0
1653612900000|2022-05-27 00:55:00|16246.4|16228.4|16250.5|16232.5|16252.7|16234.7|16245.7|16227.7|0
1653613200000|2022-05-27 01:00:00|16251.1|16233.1|16257|16253|16273.5|16269.5|16249.9|16231.9|230
1653613500000|2022-05-27 01:05:00|16258|16254|16255|16251|16261|16257|16252|16248|332
1653613800000|2022-05-27 01:10:00|16253|16249|16257|16253|16257|16253|16247.5|16243.5|177
1653614100000|2022-05-27 01:15:00|16257.5|16253.5|16262.5|16258.5|16264.5|16260.5|16252|16248|237
1653614400000|2022-05-27 01:20:00|16265.5|16261.5|16265|16261|16269.5|16265.5|16259.5|16255.5|181
1653614700000|2022-05-27 01:25:00|16264|16260|16257|16253|16265.5|16261.5|16253|16249|115
1653615000000|2022-05-27 01:30:00|16257.5|16253.5|16257|16253|16258|16254|16248.5|16244.5|256
1653615300000|2022-05-27 01:35:00|16256.5|16252.5|16244.5|16240.5|16259.5|16255.5|16241.5|16237.5|189
1653615600000|2022-05-27 01:40:00|16246.5|16242.5|16246|16242|16249.5|16245.5|16236.5|16232.5|135
1653615900000|2022-05-27 01:45:00|16245.5|16241.5|16256.5|16252.5|16260|16256|16245.5|16241.5|82
1653616200000|2022-05-27 01:50:00|16257.5|16253.5|16257.5|16253.5|16270|16266|16257.5|16253.5|90
1653616500000|2022-05-27 01:55:00|16258|16254|16250|16246|16262|16258|16248|16244|68
1653616800000|2022-05-27 02:00:00|16252|16248|16255|16251|16256|16252|16249|16245|71
1653617100000|2022-05-27 02:05:00|16254|16250|16250|16246|16255|16251|16246.5|16242.5|60
1653617400000|2022-05-27 02:10:00|16251.5|16247.5|16252.5|16248.5|16258|16254|16251.5|16247.5|101
1653617700000|2022-05-27 02:15:00|16253|16249|16258|16254|16262.5|16258.5|16251.5|16247.5|110
1653618000000|2022-05-27 02:20:00|16259|16255|16263.5|16259.5|16263.5|16259.5|16258.5|16254.5|39
1653618300000|2022-05-27 02:25:00|16264.5|16260.5|16263|16259|16264.5|16260.5|16259.5|16255.5|65
1653618600000|2022-05-27 02:30:00|16264.5|16260.5|16261.5|16257.5|16265.5|16261.5|16257.5|16253.5|97
1653618900000|2022-05-27 02:35:00|16262|16258|16265.5|16261.5|16267.5|16263.5|16257|16253|76
1653619200000|2022-05-27 02:40:00|16265|16261|16254|16250|16265|16261|16254|16250|128
1653619500000|2022-05-27 02:45:00|16253.5|16249.5|16255.5|16251.5|16259.5|16255.5|16251|16247|91
1653619800000|2022-05-27 02:50:00|16255|16251|16256|16252|16261|16257|16254|16250|84
1653620100000|2022-05-27 02:55:00|16255.5|16251.5|16262|16258|16262.5|16258.5|16253|16249|111
1653620400000|2022-05-27 03:00:00|16261.5|16257.5|16257|16253|16261.5|16257.5|16250.5|16246.5|198
1653620700000|2022-05-27 03:05:00|16258.5|16254.5|16260.5|16256.5|16263.5|16259.5|16257.5|16253.5|87
1653621000000|2022-05-27 03:10:00|16260|16256|16254.5|16250.5|16261.5|16257.5|16254.5|16250.5|165
1653621300000|2022-05-27 03:15:00|16255|16251|16256.5|16252.5|16258|16254|16251.5|16247.5|99
1653621600000|2022-05-27 03:20:00|16255.5|16251.5|16260.5|16256.5|16261|16257|16253.5|16249.5|92
1653621900000|2022-05-27 03:25:00|16259|16255|16258.5|16254.5|16259|16255|16254|16250|251
1653622200000|2022-05-27 03:30:00|16258|16254|16263|16259|16263|16259|16256.5|16252.5|233
1653622500000|2022-05-27 03:35:00|16262.5|16258.5|16259.5|16255.5|16263.5|16259.5|16258|16254|346
1653622800000|2022-05-27 03:40:00|16259|16255|16263.5|16259.5|16267.5|16263.5|16259|16255|468
1653623100000|2022-05-27 03:45:00|16263|16259|16261|16257|16306|16302|16257|16253|3236
1653623400000|2022-05-27 03:50:00|16263|16259|16299|16295|16303|16299|16262|16258|1529
1653623700000|2022-05-27 03:55:00|16299.5|16295.5|16301.5|16297.5|16313.5|16309.5|16288.5|16284.5|1707
1653624000000|2022-05-27 04:00:00|16302|16298|16295|16291|16310.5|16306.5|16279|16275|1231
1653624300000|2022-05-27 04:05:00|16296.5|16292.5|16274|16270|16307.5|16303.5|16270.5|16266.5|734
1653624600000|2022-05-27 04:10:00|16273.5|16269.5|16303|16299|16309.5|16305.5|16268.5|16264.5|767
1653624900000|2022-05-27 04:15:00|16303.5|16299.5|16295.5|16291.5|16306.5|16302.5|16282.5|16278.5|522
1653625200000|2022-05-27 04:20:00|16295|16291|16292.5|16288.5|16308|16304|16283|16279|667
1653625500000|2022-05-27 04:25:00|16292|16288|16298.5|16294.5|16304.5|16300.5|16266|16262|767
1653625800000|2022-05-27 04:30:00|16298|16294|16249|16245|16298|16294|16246.5|16242.5|1130
1653626100000|2022-05-27 04:35:00|16250|16246|16251.5|16247.5|16265.5|16261.5|16243|16239|1083
1653626400000|2022-05-27 04:40:00|16250|16246|16265|16261|16278|16274|16250|16246|751
1653626700000|2022-05-27 04:45:00|16266|16262|16235|16231|16270.5|16266.5|16227.3|16223.3|1272
1653627000000|2022-05-27 04:50:00|16234.8|16230.8|16237|16233|16253|16249|16232.8|16228.8|321
1653627300000|2022-05-27 04:55:00|16236.8|16232.8|16246.5|16242.5|16257.3|16253.3|16236|16232|302
1653627600000|2022-05-27 05:00:00|16246.3|16242.3|16238.3|16234.3|16246.8|16242.8|16231.5|16227.5|508
1653627900000|2022-05-27 05:05:00|16238|16234|16255.8|16251.8|16260.5|16256.5|16213.5|16209.5|955
1653628200000|2022-05-27 05:10:00|16255|16251|16262.5|16258.5|16277|16273|16252.3|16248.3|838
1653628500000|2022-05-27 05:15:00|16262.3|16258.3|16256.8|16252.8|16266|16262|16252.3|16248.3|345
1653628800000|2022-05-27 05:20:00|16256.5|16252.5|16243|16239|16259.3|16255.3|16243|16239|397
1653629100000|2022-05-27 05:25:00|16243.5|16239.5|16225.8|16221.8|16246.3|16242.3|16219.5|16215.5|661
1653629400000|2022-05-27 05:30:00|16225.5|16221.5|16222.5|16218.5|16239|16235|16216.8|16212.8|736
1653629700000|2022-05-27 05:35:00|16221.8|16217.8|16238.3|16234.3|16239|16235|16213.8|16209.8|710
1653630000000|2022-05-27 05:40:00|16238|16234|16230.3|16226.3|16244.3|16240.3|16224.8|16220.8|474
1653630300000|2022-05-27 05:45:00|16229.5|16225.5|16220.8|16216.8|16231.3|16227.3|16207.5|16203.5|652
1653630600000|2022-05-27 05:50:00|16221|16217|16233|16229|16247.5|16243.5|16218.8|16214.8|734
1653630900000|2022-05-27 05:55:00|16231.5|16227.5|16245|16241|16249.8|16245.8|16227.8|16223.8|698
1653631200000|2022-05-27 06:00:00|16244.3|16240.3|16233.3|16229.3|16247.8|16243.8|16233.3|16229.3|518
1653631500000|2022-05-27 06:05:00|16233|16229|16225.8|16221.8|16249.5|16245.5|16225.5|16221.5|487
1653631800000|2022-05-27 06:10:00|16226|16222|16229.8|16225.8|16240.3|16236.3|16224|16220|299
1653632100000|2022-05-27 06:15:00|16229.5|16225.5|16227.3|16223.3|16244.3|16240.3|16224.3|16220.3|346
1653632400000|2022-05-27 06:20:00|16227|16223|16220.3|16216.3|16231.5|16227.5|16217|16213|413
1653632700000|2022-05-27 06:25:00|16220|16216|16229.3|16225.3|16229.3|16225.3|16214|16210|413
1653633000000|2022-05-27 06:30:00|16229.8|16225.8|16225.8|16221.8|16234.5|16230.5|16216.5|16212.5|354
1653633300000|2022-05-27 06:35:00|16225.5|16221.5|16232|16228|16241.5|16237.5|16225.3|16221.3|306
1653633600000|2022-05-27 06:40:00|16232.3|16228.3|16212.8|16208.8|16232.5|16228.5|16190.8|16186.8|1091
1653633900000|2022-05-27 06:45:00|16211.8|16207.8|16238|16234|16242.5|16238.5|16203.3|16199.3|582
1653634200000|2022-05-27 06:50:00|16237.8|16233.8|16257.3|16253.3|16263.8|16259.8|16235.5|16231.5|673
1653634500000|2022-05-27 06:55:00|16257.5|16253.5|16261|16257|16268.8|16264.8|16250.8|16246.8|665
1653634800000|2022-05-27 07:00:00|16260.5|16256.5|16272.8|16268.8|16281.5|16277.5|16253.8|16249.8|658
1653635100000|2022-05-27 07:05:00|16272.5|16268.5|16276.5|16272.5|16276.8|16272.8|16266.5|16262.5|522
1653635400000|2022-05-27 07:10:00|16276.3|16272.3|16263.8|16259.8|16279.8|16275.8|16255.3|16251.3|979
1653635700000|2022-05-27 07:15:00|16264.5|16260.5|16251.3|16247.3|16270.3|16266.3|16251|16247|521
1653636000000|2022-05-27 07:20:00|16251.5|16247.5|16257|16253|16261.8|16257.8|16244.8|16240.8|633
1653636300000|2022-05-27 07:25:00|16256.5|16252.5|16270.3|16266.3|16274.5|16270.5|16254.8|16250.8|379
1653636600000|2022-05-27 07:30:00|16270.5|16266.5|16280.5|16276.5|16284.8|16280.8|16262.3|16258.3|319
1653636900000|2022-05-27 07:35:00|16280.8|16276.8|16278|16274|16284.5|16280.5|16266.5|16262.5|528
1653637200000|2022-05-27 07:40:00|16278.3|16274.3|16285.5|16281.5|16292.5|16288.5|16276.5|16272.5|993
1653637500000|2022-05-27 07:45:00|16285.8|16281.8|16317.5|16313.5|16328.8|16324.8|16276.5|16272.5|1713
1653637800000|2022-05-27 07:50:00|16317|16313|16317.8|16313.8|16325.5|16321.5|16306.8|16302.8|963
1653638100000|2022-05-27 07:55:00|16318.3|16314.3|16325.8|16321.8|16326.3|16322.3|16310|16306|902
1653638400000|2022-05-27 08:00:00|16326.3|16322.3|16306.3|16302.3|16328.8|16324.8|16297.5|16293.5|905
1653638700000|2022-05-27 08:05:00|16306.5|16302.5|16317.3|16313.3|16323|16319|16294|16290|691
1653639000000|2022-05-27 08:10:00|16316.5|16312.5|16321.8|16317.8|16326|16322|16314.3|16310.3|900
1653639300000|2022-05-27 08:15:00|16322.5|16318.5|16319.8|16315.8|16324.8|16320.8|16304.5|16300.5|646
1653639600000|2022-05-27 08:20:00|16319|16315|16318|16314|16329.8|16325.8|16247.8|16243.8|2072
1653639900000|2022-05-27 08:25:00|16318.3|16314.3|16332.5|16328.5|16343|16339|16300.8|16296.8|1544
1653640200000|2022-05-27 08:30:00|16333|16329|16335.3|16331.3|16344|16340|16329.5|16325.5|810
1653640500000|2022-05-27 08:35:00|16334.8|16330.8|16311.8|16307.8|16339.5|16335.5|16300.5|16296.5|569
1653640800000|2022-05-27 08:40:00|16311.5|16307.5|16304.5|16300.5|16319.3|16315.3|16297|16293|412
1653641100000|2022-05-27 08:45:00|16304.8|16300.8|16295.8|16291.8|16314.3|16310.3|16284.3|16280.3|570
1653641400000|2022-05-27 08:50:00|16296|16292|16291.8|16287.8|16302.5|16298.5|16282.8|16278.8|805
1653641700000|2022-05-27 08:55:00|16292|16288|16308.5|16304.5|16314.3|16310.3|16289.3|16285.3|648
1653642000000|2022-05-27 09:00:00|16308.3|16304.3|16273.3|16269.3|16309.3|16305.3|16271.5|16267.5|571
1653642300000|2022-05-27 09:05:00|16273.5|16269.5|16284|16280|16295.5|16291.5|16263|16259|832
1653642600000|2022-05-27 09:10:00|16283.5|16279.5|16277.8|16273.8|16290.5|16286.5|16271.5|16267.5|392
1653642900000|2022-05-27 09:15:00|16277.5|16273.5|16296.5|16292.5|16315|16311|16273.8|16269.8|1141
1653643200000|2022-05-27 09:20:00|16296|16292|16307.5|16303.5|16310.3|16306.3|16288|16284|507
1653643500000|2022-05-27 09:25:00|16307.8|16303.8|16303|16299|16320.3|16316.3|16301.5|16297.5|523
1653643800000|2022-05-27 09:30:00|16302.3|16298.3|16309.5|16305.5|16327.3|16323.3|16288.3|16284.3|755
1653644100000|2022-05-27 09:35:00|16309|16305|16308|16304|16313.8|16309.8|16298.3|16294.3|947
1653644400000|2022-05-27 09:40:00|16307.8|16303.8|16305.3|16301.3|16317.8|16313.8|16300.5|16296.5|591
1653644700000|2022-05-27 09:45:00|16306.3|16302.3|16321|16317|16323.8|16319.8|16303|16299|798
1653645000000|2022-05-27 09:50:00|16320.8|16316.8|16316.3|16312.3|16323.5|16319.5|16314|16310|885
1653645300000|2022-05-27 09:55:00|16316.5|16312.5|16328|16324|16329.3|16325.3|16314.8|16310.8|1219
1653645600000|2022-05-27 10:00:00|16327.5|16323.5|16317.5|16313.5|16327.8|16323.8|16312.8|16308.8|320
1653645900000|2022-05-27 10:05:00|16318|16314|16327|16323|16327.5|16323.5|16315.3|16311.3|204
1653646200000|2022-05-27 10:10:00|16333.9|16315.9|16342.8|16324.8|16344.1|16326.1|16333.9|16315.9|11125710
1653646500000|2022-05-27 10:15:00|16343.1|16325.1|16337.1|16319.1|16345.7|16327.7|16337.1|16319.1|0
1653646800000|2022-05-27 10:20:00|16336.7|16318.7|16339.9|16321.9|16340.6|16322.6|16334.2|16316.2|0
1653647100000|2022-05-27 10:25:00|16340.2|16322.2|16341.8|16323.8|16343.4|16325.4|16338|16320|0
1653647400000|2022-05-27 10:30:00|16341.5|16323.5|16338.3|16320.3|16343.1|16325.1|16336.1|16318.1|0
1653647700000|2022-05-27 10:35:00|16338.6|16320.6|16338|16320|16340.6|16322.6|16335.1|16317.1|0
1653648000000|2022-05-27 10:40:00|16338.3|16320.3|16311.3|16307.3|16338.7|16320.7|16293.3|16289.3|95
1653648300000|2022-05-27 10:45:00|16311.8|16307.8|16305.5|16301.5|16314.3|16310.3|16304|16300|61
1653648600000|2022-05-27 10:50:00|16305.3|16301.3|16307.8|16303.8|16309.8|16305.8|16299.8|16295.8|53
1653648900000|2022-05-27 10:55:00|16307.5|16303.5|16319.5|16315.5|16319.5|16315.5|16307.3|16303.3|10
1653649200000|2022-05-27 11:00:00|16319.3|16315.3|16308.3|16304.3|16319.3|16315.3|16308.3|16304.3|16
1653649500000|2022-05-27 11:05:00|16308|16304|16312.5|16308.5|16314.3|16310.3|16307|16303|11
1653649800000|2022-05-27 11:10:00|16312.8|16308.8|16314|16310|16316.3|16312.3|16311|16307|17
1653650100000|2022-05-27 11:15:00|16313.5|16309.5|16312.5|16308.5|16318|16314|16312.5|16308.5|65
1653650400000|2022-05-27 11:20:00|16316.5|16312.5|16315.5|16311.5|16318|16314|16313|16309|64
1653650700000|2022-05-27 11:25:00|16313|16309|16319|16315|16319|16315|16313|16309|12
1653651000000|2022-05-27 11:30:00|16316.5|16312.5|16318.5|16314.5|16319.5|16315.5|16314|16310|46
1653651300000|2022-05-27 11:35:00|16319|16315|16316.5|16312.5|16319|16315|16315|16311|42
1653651600000|2022-05-27 11:40:00|16316|16312|16318|16314|16321|16317|16315.5|16311.5|23
1653651900000|2022-05-27 11:45:00|16319|16315|16311|16307|16319|16315|16311|16307|50
1653652200000|2022-05-27 11:50:00|16312|16308|16307|16303|16312|16308|16306|16302|13
1653652500000|2022-05-27 11:55:00|16306.5|16302.5|16307.5|16303.5|16308|16304|16304.5|16300.5|9
1653652800000|2022-05-27 12:00:00|16306.5|16302.5|16313.5|16309.5|16313.5|16309.5|16306.5|16302.5|25
1653653100000|2022-05-27 12:05:00|16314.5|16310.5|16321|16317|16321.5|16317.5|16314.5|16310.5|15
1653653400000|2022-05-27 12:10:00|16322.5|16318.5|16321|16317|16326|16322|16321|16317|6
1653653700000|2022-05-27 12:15:00|16316|16312|16316|16312|16317|16313|16316|16312|8
1653654000000|2022-05-27 12:20:00|16315.5|16311.5|16317|16313|16317|16313|16312.5|16308.5|19
1653654300000|2022-05-27 12:25:00|16315|16311|16313|16309|16315|16311|16311.5|16307.5|74
1653654600000|2022-05-27 12:30:00|16311|16307|16327|16323|16336|16332|16311|16307|118
1653654900000|2022-05-27 12:35:00|16331|16327|16336.5|16332.5|16336.5|16332.5|16330.5|16326.5|17
1653655200000|2022-05-27 12:40:00|16332.5|16328.5|16327.5|16323.5|16332.5|16328.5|16324|16320|41
1653655500000|2022-05-27 12:45:00|16331|16327|16338|16334|16340.5|16336.5|16328.5|16324.5|108
1653655800000|2022-05-27 12:50:00|16340|16336|16340|16336|16347|16343|16338|16334|57
1653656100000|2022-05-27 12:55:00|16340.5|16336.5|16347|16343|16347|16343|16336.5|16332.5|121
1653656400000|2022-05-27 13:00:00|16346|16342|16337.5|16333.5|16352|16348|16337.5|16333.5|89
1653656700000|2022-05-27 13:05:00|16341|16337|16346.5|16342.5|16346.5|16342.5|16340.5|16336.5|44
1653657000000|2022-05-27 13:10:00|16344.5|16340.5|16344|16340|16345|16341|16341.5|16337.5|33
1653657300000|2022-05-27 13:15:00|16343.5|16339.5|16337.5|16333.5|16343.5|16339.5|16337|16333|24
1653657600000|2022-05-27 13:20:00|16338.5|16334.5|16335.5|16331.5|16340|16336|16334|16330|149
1653657900000|2022-05-27 13:25:00|16337|16333|16326.5|16322.5|16338|16334|16326.5|16322.5|334
1653658200000|2022-05-27 13:30:00|16327|16323|16322|16318|16345.5|16341.5|16320|16316|276
1653658500000|2022-05-27 13:35:00|16322.5|16318.5|16338|16334|16341|16337|16322|16318|226
1653658800000|2022-05-27 13:40:00|16339.5|16335.5|16320|16316|16345|16341|16318|16314|417
1653659100000|2022-05-27 13:45:00|16322|16318|16349.5|16345.5|16353.5|16349.5|16320|16316|141
1653659400000|2022-05-27 13:50:00|16353|16349|16370.5|16366.5|16374.5|16370.5|16346|16342|183
1653659700000|2022-05-27 13:55:00|16371|16367|16362|16358|16381.5|16377.5|16362|16358|296
1653660000000|2022-05-27 14:00:00|16361.5|16357.5|16353|16349|16361.5|16357.5|16346|16342|480
1653660300000|2022-05-27 14:05:00|16354.5|16350.5|16356.5|16352.5|16359|16355|16350|16346|260
1653660600000|2022-05-27 14:10:00|16359|16355|16365.5|16361.5|16373.5|16369.5|16355.5|16351.5|175
1653660900000|2022-05-27 14:15:00|16365|16361|16369|16365|16371|16367|16363|16359|163
1653661200000|2022-05-27 14:20:00|16367.5|16363.5|16377|16373|16380.5|16376.5|16367.5|16363.5|149
1653661500000|2022-05-27 14:25:00|16376.5|16372.5|16363|16359|16378.5|16374.5|16360|16356|140
1653661800000|2022-05-27 14:30:00|16363.5|16359.5|16356.5|16352.5|16366|16362|16355.5|16351.5|176
1653662100000|2022-05-27 14:35:00|16357|16353|16353|16349|16361|16357|16348.5|16344.5|227
1653662400000|2022-05-27 14:40:00|16353.5|16349.5|16349|16345|16353.5|16349.5|16341.5|16337.5|115
1653662700000|2022-05-27 14:45:00|16348.5|16344.5|16366|16362|16367.5|16363.5|16348|16344|154
1653663000000|2022-05-27 14:50:00|16366.5|16362.5|16370|16366|16370.5|16366.5|16358.5|16354.5|187
1653663300000|2022-05-27 14:55:00|16369.5|16365.5|16362|16358|16373.5|16369.5|16358|16354|276
1653663600000|2022-05-27 15:00:00|16362.5|16358.5|16362.5|16358.5|16368|16364|16356|16352|210
1653663900000|2022-05-27 15:05:00|16361.5|16357.5|16370.5|16366.5|16372|16368|16360|16356|55
1653664200000|2022-05-27 15:10:00|16370|16366|16372.5|16368.5|16375|16371|16367.5|16363.5|105
1653664500000|2022-05-27 15:15:00|16371.5|16367.5|16377.5|16373.5|16381|16377|16370.5|16366.5|101
1653664800000|2022-05-27 15:20:00|16376|16372|16378|16374|16382|16378|16372.5|16368.5|119
1653665100000|2022-05-27 15:25:00|16377|16373|16375.5|16371.5|16377|16373|16369|16365|292
1653665400000|2022-05-27 15:30:00|16376.5|16372.5|16376.5|16372.5|16383.5|16379.5|16375|16371|88
1653665700000|2022-05-27 15:35:00|16376|16372|16376|16372|16380|16376|16373|16369|66
1653666000000|2022-05-27 15:40:00|16374.5|16370.5|16371|16367|16379.5|16375.5|16370.5|16366.5|68
1653666300000|2022-05-27 15:45:00|16370.5|16366.5|16381|16377|16381|16377|16366.5|16362.5|46
1653666600000|2022-05-27 15:50:00|16383|16379|16376|16372|16383|16379|16376|16372|34
1653666900000|2022-05-27 15:55:00|16377|16373|16377|16373|16378.5|16374.5|16372|16368|42
1653667200000|2022-05-27 16:00:00|16378.5|16374.5|16381.5|16377.5|16382.5|16378.5|16378.5|16374.5|64
1653667500000|2022-05-27 16:05:00|16382|16378|16384|16380|16384.5|16380.5|16381.5|16377.5|62
1653667800000|2022-05-27 16:10:00|16384.5|16380.5|16386|16382|16387.5|16383.5|16383|16379|38
1653668100000|2022-05-27 16:15:00|16385|16381|16386.5|16382.5|16386.5|16382.5|16381|16377|88
1653668400000|2022-05-27 16:20:00|16387|16383|16386.5|16382.5|16388|16384|16383|16379|57
1653668700000|2022-05-27 16:25:00|16384|16380|16387.5|16383.5|16389|16385|16383.5|16379.5|94
1653669000000|2022-05-27 16:30:00|16387|16383|16388|16384|16390.5|16386.5|16385.5|16381.5|76
1653669300000|2022-05-27 16:35:00|16385.5|16381.5|16386.5|16382.5|16388.5|16384.5|16382.5|16378.5|35
1653669600000|2022-05-27 16:40:00|16386|16382|16387.5|16383.5|16390|16386|16385|16381|41
1653669900000|2022-05-27 16:45:00|16387|16383|16380.5|16376.5|16388|16384|16379.5|16375.5|64
1653670200000|2022-05-27 16:50:00|16381|16377|16386.5|16382.5|16386.5|16382.5|16381|16377|86
1653670500000|2022-05-27 16:55:00|16386|16382|16387.5|16383.5|16389.5|16385.5|16384|16380|80
1653670800000|2022-05-27 17:00:00|16386|16382|16386.5|16382.5|16386.5|16382.5|16380|16376|70
1653671100000|2022-05-27 17:05:00|16387.5|16383.5|16392.5|16388.5|16393.5|16389.5|16384|16380|124
1653671400000|2022-05-27 17:10:00|16393.5|16389.5|16390.5|16386.5|16393.5|16389.5|16386.5|16382.5|143
1653671700000|2022-05-27 17:15:00|16389|16385|16388|16384|16391|16387|16386.5|16382.5|41
1653672000000|2022-05-27 17:20:00|16387.5|16383.5|16386.5|16382.5|16389|16385|16384.5|16380.5|30
1653672300000|2022-05-27 17:25:00|16385|16381|16385.5|16381.5|16386.5|16382.5|16380.5|16376.5|74
1653672600000|2022-05-27 17:30:00|16385|16381|16387|16383|16389.5|16385.5|16384.5|16380.5|39
1653672900000|2022-05-27 17:35:00|16385|16381|16386.5|16382.5|16391|16387|16385|16381|71
1653673200000|2022-05-27 17:40:00|16385.5|16381.5|16385|16381|16390|16386|16382.5|16378.5|85
1653673500000|2022-05-27 17:45:00|16386|16382|16389|16385|16389.5|16385.5|16384.5|16380.5|54
1653673800000|2022-05-27 17:50:00|16388|16384|16388.5|16384.5|16391|16387|16386|16382|66
1653674100000|2022-05-27 17:55:00|16387.5|16383.5|16388.5|16384.5|16388.5|16384.5|16384.5|16380.5|24
1653674400000|2022-05-27 18:00:00|16388|16384|16388.5|16384.5|16389|16385|16384.5|16380.5|41
1653674700000|2022-05-27 18:05:00|16387|16383|16395|16391|16395|16391|16384.5|16380.5|58
1653675000000|2022-05-27 18:10:00|16397|16393|16395|16391|16397|16393|16390.5|16386.5|68
1653675300000|2022-05-27 18:15:00|16394.5|16390.5|16397|16393|16398|16394|16393|16389|260
1653675600000|2022-05-27 18:20:00|16396.5|16392.5|16395|16391|16396.5|16392.5|16394.5|16390.5|150
1653675900000|2022-05-27 18:25:00|16395.5|16391.5|16389.5|16385.5|16395.5|16391.5|16389|16385|102
1653676200000|2022-05-27 18:30:00|16389|16385|16393|16389|16393.5|16389.5|16388|16384|62
1653676500000|2022-05-27 18:35:00|16393.5|16389.5|16391|16387|16397.5|16393.5|16389|16385|115
1653676800000|2022-05-27 18:40:00|16390|16386|16395|16391|16395|16391|16387|16383|23
1653677100000|2022-05-27 18:45:00|16396|16392|16391.5|16387.5|16396.5|16392.5|16391|16387|44
1653677400000|2022-05-27 18:50:00|16393.5|16389.5|16395|16391|16398|16394|16392.5|16388.5|63
1653677700000|2022-05-27 18:55:00|16395.5|16391.5|16395.5|16391.5|16398|16394|16395|16391|132
1653678000000|2022-05-27 19:00:00|16396|16392|16399.5|16395.5|16402|16398|16392.5|16388.5|142
1653678300000|2022-05-27 19:05:00|16399|16395|16411|16407|16411.5|16407.5|16398.5|16394.5|163
1653678600000|2022-05-27 19:10:00|16410|16406|16402|16398|16410|16406|16401.5|16397.5|65
1653678900000|2022-05-27 19:15:00|16404.5|16400.5|16402.5|16398.5|16405|16401|16399.5|16395.5|49
1653679200000|2022-05-27 19:20:00|16403|16399|16403|16399|16404|16400|16401|16397|44
1653679500000|2022-05-27 19:25:00|16402|16398|16399.5|16395.5|16403|16399|16399.5|16395.5|45
1653679800000|2022-05-27 19:30:00|16400|16396|16399.5|16395.5|16403|16399|16398.5|16394.5|35
1653680100000|2022-05-27 19:35:00|16398.5|16394.5|16399|16395|16399.5|16395.5|16393|16389|29
1653680400000|2022-05-27 19:40:00|16396.5|16392.5|16404.5|16400.5|16404.5|16400.5|16395|16391|30
1653680700000|2022-05-27 19:45:00|16406|16402|16396|16392|16406|16402|16391|16387|51
1653681000000|2022-05-27 19:50:00|16401|16397|16410.5|16406.5|16413.5|16409.5|16396|16392|37
1653681300000|2022-05-27 19:55:00|16411|16407|16412.5|16408.5|16416|16412|16406.5|16402.5|151
1653681600000|2022-05-27 20:00:00|16413|16409|16413.5|16409.5|16416|16412|16408.5|16404.5|90
1653681900000|2022-05-27 20:05:00|16414|16410|16417|16413|16417|16413|16414|16410|136
1653682200000|2022-05-27 20:10:00|16416.5|16412.5|16421|16417|16421|16417|16416.5|16412.5|141
1653682500000|2022-05-27 20:15:00|16420|16416|16422.5|16418.5|16426|16422|16420|16416|184
1653682800000|2022-05-27 20:20:00|16423|16419|16423|16419|16424|16420|16421.5|16417.5|23
1653683100000|2022-05-27 20:25:00|16423.5|16419.5|16431|16427|16431|16427|16422.5|16418.5|53
1653683400000|2022-05-27 20:30:00|16429|16425|16430.5|16426.5|16432.5|16428.5|16429|16425|7
1653683700000|2022-05-27 20:35:00|16433|16429|16430.5|16426.5|16433|16429|16430.5|16426.5|30
1653684000000|2022-05-27 20:40:00|16431|16427|16431|16427|16432|16428|16429.5|16425.5|17
1653684300000|2022-05-27 20:45:00|16432|16428|16434|16430|16434|16430|16430.5|16426.5|128
1653684600000|2022-05-27 20:50:00|16433.5|16429.5|16432.5|16428.5|16434|16430|16429.5|16425.5|85
1653684900000|2022-05-27 20:55:00|16430.5|16426.5|16434|16430|16435|16431|16430|16426|40
1653861600000|2022-05-29 22:00:00|16430|16412|16417.1|16399.1|16430|16412|16417.1|16399.1|0
1653861900000|2022-05-29 22:05:00|16416.8|16398.8|16422.4|16404.4|16423.4|16405.4|16413|16395|0
1653862200000|2022-05-29 22:10:00|16422|16404|16416.8|16398.8|16422.4|16404.4|16415.8|16397.8|0
1653862500000|2022-05-29 22:15:00|16416.5|16398.5|16424.4|16406.4|16428.6|16410.6|16414.7|16396.7|0
1653862800000|2022-05-29 22:20:00|16425.1|16407.1|16422.4|16404.4|16427.9|16409.9|16417.1|16399.1|0
1653863100000|2022-05-29 22:25:00|16423|16405|16419.6|16401.6|16424.4|16406.4|16416.8|16398.8|0
1653863400000|2022-05-29 22:30:00|16418.9|16400.9|16422.4|16404.4|16425.8|16407.8|16418.5|16400.5|0
1653863700000|2022-05-29 22:35:00|16422|16404|16424.4|16406.4|16425.1|16407.1|16418.9|16400.9|0
1653864000000|2022-05-29 22:40:00|16424.7|16406.7|16430.3|16412.3|16430.6|16412.6|16424.4|16406.4|0
1653864300000|2022-05-29 22:45:00|16429.4|16411.4|16429.3|16411.3|16432.7|16414.7|16425.8|16407.8|0
1653864600000|2022-05-29 22:50:00|16428.9|16410.9|16427.9|16409.9|16432|16414|16427.9|16409.9|0
1653864900000|2022-05-29 22:55:00|16427.6|16409.6|16429.6|16411.6|16429.6|16411.6|16423.7|16405.7|0
1653865200000|2022-05-29 23:00:00|16429.9|16411.9|16429.6|16411.6|16431.3|16413.3|16426.5|16408.5|0
1653865500000|2022-05-29 23:05:00|16429.9|16411.9|16432.4|16414.4|16433.4|16415.4|16429.9|16411.9|0
1653865800000|2022-05-29 23:10:00|16432.1|16414.1|16441|16423|16441|16423|16432|16414|0
1653866100000|2022-05-29 23:15:00|16440.7|16422.7|16439.6|16421.6|16443.8|16425.8|16438.3|16420.3|0
1653866400000|2022-05-29 23:20:00|16440.3|16422.3|16440.7|16422.7|16443.1|16425.1|16438.3|16420.3|0
1653866700000|2022-05-29 23:25:00|16441|16423|16440.7|16422.7|16443.8|16425.8|16438.3|16420.3|0
1653867000000|2022-05-29 23:30:00|16441|16423|16449|16431|16449.3|16431.3|16441|16423|0
1653867300000|2022-05-29 23:35:00|16448.7|16430.7|16450.7|16432.7|16452.1|16434.1|16445.9|16427.9|0
1653867600000|2022-05-29 23:40:00|16452|16434|16453.6|16435.6|16455.6|16437.6|16450.7|16432.7|0
1653867900000|2022-05-29 23:45:00|16454.2|16436.2|16447.3|16429.3|16454.3|16436.3|16446.6|16428.6|0
1653868200000|2022-05-29 23:50:00|16447|16429|16445.3|16427.3|16448|16430|16443.9|16425.9|0
1653868500000|2022-05-29 23:55:00|16444.6|16426.6|16439.7|16421.7|16446.6|16428.6|16438.3|16420.3|0
1653868800000|2022-05-30 00:00:00|16439.1|16421.1|16433.5|16415.5|16441.1|16423.1|16431.4|16413.4|0
1653869100000|2022-05-30 00:05:00|16434.1|16416.1|16429.3|16411.3|16437.6|16419.6|16426.6|16408.6|0
1653869400000|2022-05-30 00:10:00|16428.7|16410.7|16438|16420|16438.3|16420.3|16427.9|16409.9|0
1653869700000|2022-05-30 00:15:00|16437.7|16419.7|16433.2|16415.2|16439.7|16421.7|16430.4|16412.4|0
1653870000000|2022-05-30 00:20:00|16433|16415|16440.1|16422.1|16440.1|16422.1|16432.6|16414.6|0
1653870300000|2022-05-30 00:25:00|16439.5|16421.5|16440.4|16422.4|16443.7|16425.7|16437.3|16419.3|0
1653870600000|2022-05-30 00:30:00|16439.8|16421.8|16429.7|16411.7|16441.7|16423.7|16429.7|16411.7|0
1653870900000|2022-05-30 00:35:00|16430|16412|16431.9|16413.9|16438.2|16420.2|16426.6|16408.6|0
1653871200000|2022-05-30 00:40:00|16431.6|16413.6|16437.9|16419.9|16439.1|16421.1|16431.3|16413.3|0
1653871500000|2022-05-30 00:45:00|16438.2|16420.2|16441.6|16423.6|16447.6|16429.6|16437.6|16419.6|0
1653871800000|2022-05-30 00:50:00|16442|16424|16446.1|16428.1|16446.7|16428.7|16440.1|16422.1|0
1653872100000|2022-05-30 00:55:00|16446.7|16428.7|16442.3|16424.3|16446.7|16428.7|16439.5|16421.5|0
1653872400000|2022-05-30 01:00:00|16442|16438|16457|16453|16463|16459|16413.5|16409.5|531
1653872700000|2022-05-30 01:05:00|16457.5|16453.5|16452|16448|16457.5|16453.5|16444.5|16440.5|154
1653873000000|2022-05-30 01:10:00|16450.5|16446.5|16460|16456|16461|16457|16447.5|16443.5|153
1653873300000|2022-05-30 01:15:00|16459|16455|16453.5|16449.5|16462.5|16458.5|16442|16438|169
1653873600000|2022-05-30 01:20:00|16453|16449|16452.5|16448.5|16454|16450|16447.5|16443.5|69
1653873900000|2022-05-30 01:25:00|16450.5|16446.5|16449.5|16445.5|16454|16450|16442.5|16438.5|130
1653874200000|2022-05-30 01:30:00|16450|16446|16447|16443|16453.5|16449.5|16441|16437|107
1653874500000|2022-05-30 01:35:00|16446|16442|16452|16448|16454.5|16450.5|16446|16442|133
1653874800000|2022-05-30 01:40:00|16451.5|16447.5|16467.5|16463.5|16469|16465|16450.5|16446.5|182
1653875100000|2022-05-30 01:45:00|16466|16462|16458|16454|16471|16467|16457.5|16453.5|103
1653875400000|2022-05-30 01:50:00|16457.5|16453.5|16449|16445|16460.5|16456.5|16447|16443|106
1653875700000|2022-05-30 01:55:00|16448.5|16444.5|16450|16446|16456|16452|16445.5|16441.5|209
1653876000000|2022-05-30 02:00:00|16449.5|16445.5|16449.5|16445.5|16454.5|16450.5|16447.5|16443.5|233
1653876300000|2022-05-30 02:05:00|16449|16445|16453|16449|16455|16451|16449|16445|72
1653876600000|2022-05-30 02:10:00|16452|16448|16456|16452|16456|16452|16446.5|16442.5|45
1653876900000|2022-05-30 02:15:00|16455|16451|16468|16464|16479.5|16475.5|16455|16451|158
1653877200000|2022-05-30 02:20:00|16467|16463|16497.5|16493.5|16506|16502|16467|16463|351
1653877500000|2022-05-30 02:25:00|16496.5|16492.5|16492|16488|16507|16503|16492|16488|165
1653877800000|2022-05-30 02:30:00|16493|16489|16487|16483|16493.5|16489.5|16485.5|16481.5|99
1653878100000|2022-05-30 02:35:00|16486|16482|16484|16480|16490|16486|16482|16478|95
1653878400000|2022-05-30 02:40:00|16483|16479|16482|16478|16484|16480|16476.5|16472.5|100
1653878700000|2022-05-30 02:45:00|16481.5|16477.5|16475|16471|16482.5|16478.5|16474|16470|52
1653879000000|2022-05-30 02:50:00|16475.5|16471.5|16482.5|16478.5|16486|16482|16474|16470|87
1653879300000|2022-05-30 02:55:00|16482|16478|16487|16483|16488|16484|16482|16478|140
1653879600000|2022-05-30 03:00:00|16487.5|16483.5|16482|16478|16492.5|16488.5|16481|16477|180
1653879900000|2022-05-30 03:05:00|16481|16477|16481|16477|16487|16483|16477.5|16473.5|96
1653880200000|2022-05-30 03:10:00|16480.5|16476.5|16481.5|16477.5|16482.5|16478.5|16478|16474|41
1653880500000|2022-05-30 03:15:00|16481|16477|16473.5|16469.5|16483|16479|16473.5|16469.5|65
1653880800000|2022-05-30 03:20:00|16476|16472|16476.5|16472.5|16481|16477|16474.5|16470.5|75
1653881100000|2022-05-30 03:25:00|16478.5|16474.5|16474.5|16470.5|16478.5|16474.5|16472.5|16468.5|70
1653881400000|2022-05-30 03:30:00|16474|16470|16485|16481|16503|16499|16473|16469|396
1653881700000|2022-05-30 03:35:00|16486|16482|16495.5|16491.5|16499|16495|16486|16482|247
1653882000000|2022-05-30 03:40:00|16494.5|16490.5|16492.5|16488.5|16499.5|16495.5|16490|16486|297
1653882300000|2022-05-30 03:45:00|16492|16488|16508|16504|16515|16511|16478|16474|3329
1653882600000|2022-05-30 03:50:00|16507.5|16503.5|16567.5|16563.5|16567.5|16563.5|16507.5|16503.5|2860
1653882900000|2022-05-30 03:55:00|16569|16565|16571.5|16567.5|16577|16573|16557.5|16553.5|2507
1653883200000|2022-05-30 04:00:00|16572|16568|16574|16570|16591.5|16587.5|16568.5|16564.5|2817
1653883500000|2022-05-30 04:05:00|16575|16571|16570|16566|16580|16576|16565.5|16561.5|1613
1653883800000|2022-05-30 04:10:00|16570.5|16566.5|16570|16566|16576|16572|16562.5|16558.5|1070
1653884100000|2022-05-30 04:15:00|16570.5|16566.5|16575.5|16571.5|16605.5|16601.5|16570.5|16566.5|2545
1653884400000|2022-05-30 04:20:00|16576.5|16572.5|16588|16584|16594|16590|16575|16571|1167
1653884700000|2022-05-30 04:25:00|16588.5|16584.5|16588.5|16584.5|16595.5|16591.5|16584.5|16580.5|968
1653885000000|2022-05-30 04:30:00|16588|16584|16607.5|16603.5|16611.5|16607.5|16586.5|16582.5|1588
1653885300000|2022-05-30 04:35:00|16609|16605|16600|16596|16613|16609|16595.5|16591.5|1400
1653885600000|2022-05-30 04:40:00|16600.5|16596.5|16604|16600|16607.5|16603.5|16591.5|16587.5|611
1653885900000|2022-05-30 04:45:00|16605.3|16601.3|16594.8|16590.8|16610.3|16606.3|16593.5|16589.5|760
1653886200000|2022-05-30 04:50:00|16595.5|16591.5|16595.3|16591.3|16599.3|16595.3|16586.3|16582.3|853
1653886500000|2022-05-30 04:55:00|16594.8|16590.8|16607.8|16603.8|16620|16616|16591.8|16587.8|1012
1653886800000|2022-05-30 05:00:00|16608|16604|16608|16604|16618.3|16614.3|16602.3|16598.3|971
1653887100000|2022-05-30 05:05:00|16607.8|16603.8|16612.8|16608.8|16618|16614|16601.5|16597.5|735
1653887400000|2022-05-30 05:10:00|16612.5|16608.5|16613.8|16609.8|16618.5|16614.5|16611.3|16607.3|733
1653887700000|2022-05-30 05:15:00|16614.5|16610.5|16611.8|16607.8|16616.8|16612.8|16609|16605|640
1653888000000|2022-05-30 05:20:00|16612|16608|16618.8|16614.8|16628|16624|16608.8|16604.8|752
1653888300000|2022-05-30 05:25:00|16619.5|16615.5|16630.5|16626.5|16632.3|16628.3|16617.3|16613.3|931
1653888600000|2022-05-30 05:30:00|16630.8|16626.8|16634.3|16630.3|16638.8|16634.8|16630.8|16626.8|827
1653888900000|2022-05-30 05:35:00|16634|16630|16651.5|16647.5|16651.5|16647.5|16631.3|16627.3|812
1653889200000|2022-05-30 05:40:00|16651.3|16647.3|16669.5|16665.5|16670.3|16666.3|16648.8|16644.8|948
1653889500000|2022-05-30 05:45:00|16669.8|16665.8|16661.3|16657.3|16672.8|16668.8|16654.3|16650.3|662
1653889800000|2022-05-30 05:50:00|16661.5|16657.5|16649.5|16645.5|16663.5|16659.5|16648.8|16644.8|856
1653890100000|2022-05-30 05:55:00|16649.3|16645.3|16659|16655|16665|16661|16647.5|16643.5|677
1653890400000|2022-05-30 06:00:00|16657.8|16653.8|16651.5|16647.5|16659.8|16655.8|16650|16646|593
1653890700000|2022-05-30 06:05:00|16651.8|16647.8|16657.8|16653.8|16659.3|16655.3|16636.5|16632.5|507
1653891000000|2022-05-30 06:10:00|16657.3|16653.3|16672.3|16668.3|16673|16669|16654.5|16650.5|586
1653891300000|2022-05-30 06:15:00|16672|16668|16656.3|16652.3|16673.8|16669.8|16655|16651|393
1653891600000|2022-05-30 06:20:00|16656|16652|16661.5|16657.5|16662.8|16658.8|16648|16644|442
1653891900000|2022-05-30 06:25:00|16661.3|16657.3|16654.8|16650.8|16661.5|16657.5|16648.8|16644.8|589
1653892200000|2022-05-30 06:30:00|16654.5|16650.5|16656.8|16652.8|16661.8|16657.8|16648.8|16644.8|1446
1653892500000|2022-05-30 06:35:00|16655.8|16651.8|16658|16654|16662.8|16658.8|16650|16646|1244
1653892800000|2022-05-30 06:40:00|16657.8|16653.8|16648|16644|16660.8|16656.8|16641.8|16637.8|1049
1653893100000|2022-05-30 06:45:00|16649.3|16645.3|16624.5|16620.5|16649.3|16645.3|16623.8|16619.8|1052
1653893400000|2022-05-30 06:50:00|16624.3|16620.3|16636.8|16632.8|16637|16633|16616.8|16612.8|759
1653893700000|2022-05-30 06:55:00|16637.3|16633.3|16629.5|16625.5|16642|16638|16624|16620|479
1653894000000|2022-05-30 07:00:00|16630.5|16626.5|16644.8|16640.8|16653.3|16649.3|16630.5|16626.5|674
1653894300000|2022-05-30 07:05:00|16643.8|16639.8|16640.3|16636.3|16645.5|16641.5|16634.3|16630.3|609
1653894600000|2022-05-30 07:10:00|16640|16636|16637.8|16633.8|16642|16638|16628.8|16624.8|520
1653894900000|2022-05-30 07:15:00|16638|16634|16625|16621|16638.3|16634.3|16620.8|16616.8|748
1653895200000|2022-05-30 07:20:00|16624.8|16620.8|16616.8|16612.8|16633.5|16629.5|16616.3|16612.3|781
1653895500000|2022-05-30 07:25:00|16618|16614|16629.3|16625.3|16636.8|16632.8|16614.3|16610.3|392
1653895800000|2022-05-30 07:30:00|16629.5|16625.5|16624.5|16620.5|16637.3|16633.3|16622.8|16618.8|356
1653896100000|2022-05-30 07:35:00|16624.8|16620.8|16647.5|16643.5|16653|16649|16621|16617|472
1653896400000|2022-05-30 07:40:00|16647|16643|16647|16643|16650.5|16646.5|16641.5|16637.5|474
1653896700000|2022-05-30 07:45:00|16647.3|16643.3|16640.5|16636.5|16647.3|16643.3|16632.3|16628.3|339
1653897000000|2022-05-30 07:50:00|16640.3|16636.3|16646.5|16642.5|16651.8|16647.8|16633.5|16629.5|459
1653897300000|2022-05-30 07:55:00|16647|16643|16639.3|16635.3|16648.8|16644.8|16635.5|16631.5|258
1653897600000|2022-05-30 08:00:00|16639.5|16635.5|16640.8|16636.8|16652|16648|16633.5|16629.5|553
1653897900000|2022-05-30 08:05:00|16641|16637|16643.3|16639.3|16650.8|16646.8|16640.5|16636.5|514
1653898200000|2022-05-30 08:10:00|16643.5|16639.5|16640.8|16636.8|16644.5|16640.5|16628.5|16624.5|595
1653898500000|2022-05-30 08:15:00|16641.5|16637.5|16634|16630|16641.5|16637.5|16626.5|16622.5|220
1653898800000|2022-05-30 08:20:00|16635.3|16631.3|16623|16619|16641|16637|16620|16616|321
1653899100000|2022-05-30 08:25:00|16623.3|16619.3|16640.8|16636.8|16641.8|16637.8|16622.3|16618.3|393
1653899400000|2022-05-30 08:30:00|16640.3|16636.3|16625.8|16621.8|16645.8|16641.8|16623|16619|571
1653899700000|2022-05-30 08:35:00|16627.3|16623.3|16627.5|16623.5|16634|16630|16621.8|16617.8|442
1653900000000|2022-05-30 08:40:00|16627.8|16623.8|16609.8|16605.8|16634|16630|16601|16597|532
1653900300000|2022-05-30 08:45:00|16609.5|16605.5|16618|16614|16622|16618|16586.5|16582.5|727
1653900600000|2022-05-30 08:50:00|16618.3|16614.3|16614|16610|16626.3|16622.3|16612.8|16608.8|404
1653900900000|2022-05-30 08:55:00|16614.3|16610.3|16622.5|16618.5|16624.5|16620.5|16613.8|16609.8|229
1653901200000|2022-05-30 09:00:00|16622.8|16618.8|16611.3|16607.3|16629.5|16625.5|16605.3|16601.3|460
1653901500000|2022-05-30 09:05:00|16610.5|16606.5|16605.3|16601.3|16620.5|16616.5|16604.8|16600.8|460
1653901800000|2022-05-30 09:10:00|16604.8|16600.8|16606.3|16602.3|16616.8|16612.8|16602.8|16598.8|406
1653902100000|2022-05-30 09:15:00|16606.5|16602.5|16644.3|16640.3|16650|16646|16605.3|16601.3|632
1653902400000|2022-05-30 09:20:00|16645|16641|16635.8|16631.8|16654.5|16650.5|16633|16629|674
1653902700000|2022-05-30 09:25:00|16636.8|16632.8|16642|16638|16642.8|16638.8|16625|16621|730
1653903000000|2022-05-30 09:30:00|16642.5|16638.5|16636.5|16632.5|16648.5|16644.5|16628.8|16624.8|1122
1653903300000|2022-05-30 09:35:00|16637|16633|16636.5|16632.5|16639.3|16635.3|16627|16623|1206
1653903600000|2022-05-30 09:40:00|16636.3|16632.3|16630.3|16626.3|16638.8|16634.8|16622.8|16618.8|1136
1653903900000|2022-05-30 09:45:00|16630|16626|16633.3|16629.3|16638.8|16634.8|16626.5|16622.5|1226
1653904200000|2022-05-30 09:50:00|16632.3|16628.3|16637.5|16633.5|16638.5|16634.5|16629|16625|1071
1653904500000|2022-05-30 09:55:00|16638.3|16634.3|16646.3|16642.3|16646.5|16642.5|16634.8|16630.8|1767
1653904800000|2022-05-30 10:00:00|16620.2|16616.2|16595.4|16591.4|16620.2|16616.2|16594.7|16590.7|674
1653905100000|2022-05-30 10:05:00|16595.7|16591.7|16608.2|16604.2|16611.2|16607.2|16595.7|16591.7|221
1653905400000|2022-05-30 10:10:00|16609.9|16591.9|16608|16590|16609.9|16591.9|16603.8|16585.8|10203195
1653905700000|2022-05-30 10:15:00|16607.4|16589.4|16600.4|16582.4|16607.4|16589.4|16599.8|16581.8|0
1653906000000|2022-05-30 10:20:00|16599.8|16581.8|16592.9|16574.9|16601.1|16583.1|16592.2|16574.2|0
1653906300000|2022-05-30 10:25:00|16592.2|16574.2|16590|16572|16592.9|16574.9|16580.3|16562.3|0
1653906600000|2022-05-30 10:30:00|16590.3|16572.3|16579.6|16561.6|16591|16573|16577.7|16559.7|0
1653906900000|2022-05-30 10:35:00|16579|16561|16584.1|16566.1|16585|16567|16574|16556|0
1653907200000|2022-05-30 10:40:00|16583.7|16565.7|16612.2|16608.2|16614.2|16610.2|16583.7|16565.7|276
1653907500000|2022-05-30 10:45:00|16612.9|16608.9|16618.4|16614.4|16619.4|16615.4|16609.4|16605.4|132
1653907800000|2022-05-30 10:50:00|16617.9|16613.9|16610.2|16606.2|16617.9|16613.9|16607.9|16603.9|91
1653908100000|2022-05-30 10:55:00|16609.7|16605.7|16614.7|16610.7|16614.7|16610.7|16607.7|16603.7|63
1653908400000|2022-05-30 11:00:00|16615.2|16611.2|16607.9|16603.9|16615.7|16611.7|16606.9|16602.9|37
1653908700000|2022-05-30 11:05:00|16608.4|16604.4|16610.9|16606.9|16611.7|16607.7|16605.4|16601.4|37
1653909000000|2022-05-30 11:10:00|16611.4|16607.4|16609.7|16605.7|16613.2|16609.2|16607.2|16603.2|29
1653909300000|2022-05-30 11:15:00|16611.4|16607.4|16603.4|16599.4|16611.4|16607.4|16602.9|16598.9|38
1653909600000|2022-05-30 11:20:00|16606.9|16602.9|16602.4|16598.4|16606.9|16602.9|16601.4|16597.4|9
1653909900000|2022-05-30 11:25:00|16602.9|16598.9|16608.9|16604.9|16608.9|16604.9|16601.4|16597.4|8
1653910200000|2022-05-30 11:30:00|16606.9|16602.9|16598.4|16594.4|16606.9|16602.9|16597.9|16593.9|34
1653910500000|2022-05-30 11:35:00|16597.9|16593.9|16593.9|16589.9|16598.4|16594.4|16589.4|16585.4|92
1653910800000|2022-05-30 11:40:00|16592.4|16588.4|16585.4|16581.4|16593.4|16589.4|16585.4|16581.4|10
1653911100000|2022-05-30 11:45:00|16589.4|16585.4|16591.9|16587.9|16591.9|16587.9|16588.9|16584.9|7
1653911400000|2022-05-30 11:50:00|16594.9|16590.9|16597.4|16593.4|16597.4|16593.4|16592.9|16588.9|24
1653911700000|2022-05-30 11:55:00|16598.9|16594.9|16600.9|16596.9|16603.4|16599.4|16595.4|16591.4|17
1653912000000|2022-05-30 12:00:00|16598.4|16594.4|16601.4|16597.4|16601.4|16597.4|16598.4|16594.4|10
1653912300000|2022-05-30 12:05:00|16603.9|16599.9|16606.9|16602.9|16606.9|16602.9|16602.9|16598.9|22
1653912600000|2022-05-30 12:10:00|16606.4|16602.4|16606.9|16602.9|16606.9|16602.9|16601.9|16597.9|44
1653912900000|2022-05-30 12:15:00|16605.4|16601.4|16607.9|16603.9|16607.9|16603.9|16602.4|16598.4|32
1653913200000|2022-05-30 12:20:00|16607.4|16603.4|16609.9|16605.9|16609.9|16605.9|16604.4|16600.4|85
1653913500000|2022-05-30 12:25:00|16609.4|16605.4|16610.9|16606.9|16610.9|16606.9|16606.4|16602.4|47
1653913800000|2022-05-30 12:30:00|16609.9|16605.9|16605.9|16601.9|16612.9|16608.9|16605.4|16601.4|71
1653914100000|2022-05-30 12:35:00|16606.9|16602.9|16601.9|16597.9|16606.9|16602.9|16600.4|16596.4|27
1653914400000|2022-05-30 12:40:00|16601.4|16597.4|16608.9|16604.9|16608.9|16604.9|16601.4|16597.4|40
1653914700000|2022-05-30 12:45:00|16608.4|16604.4|16610.9|16606.9|16610.9|16606.9|16607.9|16603.9|48
1653915000000|2022-05-30 12:50:00|16611.4|16607.4|16616.9|16612.9|16616.9|16612.9|16611.4|16607.4|151
1653915300000|2022-05-30 12:55:00|16616.4|16612.4|16619.9|16615.9|16620.4|16616.4|16614.9|16610.9|122
1653915600000|2022-05-30 13:00:00|16620.4|16616.4|16625.9|16621.9|16626.9|16622.9|16619.9|16615.9|86
1653915900000|2022-05-30 13:05:00|16621.4|16617.4|16621.9|16617.9|16623.4|16619.4|16619.9|16615.9|208
1653916200000|2022-05-30 13:10:00|16622.9|16618.9|16618.4|16614.4|16624.4|16620.4|16617.9|16613.9|91
1653916500000|2022-05-30 13:15:00|16614.9|16610.9|16606.4|16602.4|16614.9|16610.9|16606.4|16602.4|15
1653916800000|2022-05-30 13:20:00|16609.4|16605.4|16606.9|16602.9|16614.9|16610.9|16606.4|16602.4|76
1653917100000|2022-05-30 13:25:00|16606.4|16602.4|16605.4|16601.4|16606.4|16602.4|16601.4|16597.4|47
1653917400000|2022-05-30 13:30:00|16602.4|16598.4|16595.4|16591.4|16603.9|16599.9|16595.4|16591.4|91
1653917700000|2022-05-30 13:35:00|16596.4|16592.4|16604.9|16600.9|16604.9|16600.9|16594.9|16590.9|74
1653918000000|2022-05-30 13:40:00|16605.9|16601.9|16604.4|16600.4|16611.4|16607.4|16600.4|16596.4|44
1653918300000|2022-05-30 13:45:00|16602.9|16598.9|16609.4|16605.4|16609.4|16605.4|16602.9|16598.9|20
1653918600000|2022-05-30 13:50:00|16609.9|16605.9|16614.4|16610.4|16615.9|16611.9|16609.9|16605.9|88
1653918900000|2022-05-30 13:55:00|16614.9|16610.9|16617.9|16613.9|16617.9|16613.9|16611.4|16607.4|86
1653919200000|2022-05-30 14:00:00|16613.4|16609.4|16624.9|16620.9|16624.9|16620.9|16613.4|16609.4|81
1653919500000|2022-05-30 14:05:00|16622.4|16618.4|16612.4|16608.4|16623.9|16619.9|16611.4|16607.4|110
1653919800000|2022-05-30 14:10:00|16610.9|16606.9|16614.4|16610.4|16615.9|16611.9|16610.9|16606.9|47
1653920100000|2022-05-30 14:15:00|16612.9|16608.9|16614.4|16610.4|16615.4|16611.4|16609.9|16605.9|60
1653920400000|2022-05-30 14:20:00|16613.9|16609.9|16611.4|16607.4|16615.4|16611.4|16611.4|16607.4|17
1653920700000|2022-05-30 14:25:00|16612.9|16608.9|16617.4|16613.4|16617.4|16613.4|16612.4|16608.4|18
1653921000000|2022-05-30 14:30:00|16616.9|16612.9|16620.9|16616.9|16620.9|16616.9|16616.4|16612.4|57
1653921300000|2022-05-30 14:35:00|16620.4|16616.4|16617.4|16613.4|16620.4|16616.4|16614.9|16610.9|46
1653921600000|2022-05-30 14:40:00|16615.9|16611.9|16613.9|16609.9|16617.4|16613.4|16611.9|16607.9|20
1653921900000|2022-05-30 14:45:00|16613.4|16609.4|16619.9|16615.9|16619.9|16615.9|16612.4|16608.4|48
1653922200000|2022-05-30 14:50:00|16619.4|16615.4|16617.4|16613.4|16620.9|16616.9|16617.4|16613.4|33
1653922500000|2022-05-30 14:55:00|16621.9|16617.9|16618.9|16614.9|16627.9|16623.9|16618.9|16614.9|147
1653922800000|2022-05-30 15:00:00|16617.9|16613.9|16608.4|16604.4|16617.9|16613.9|16608.4|16604.4|151
1653923100000|2022-05-30 15:05:00|16608.9|16604.9|16601.9|16597.9|16608.9|16604.9|16601.4|16597.4|87
1653923400000|2022-05-30 15:10:00|16601.4|16597.4|16604.4|16600.4|16604.9|16600.9|16599.4|16595.4|180
1653923700000|2022-05-30 15:15:00|16603.9|16599.9|16596.9|16592.9|16605.4|16601.4|16596.9|16592.9|157
1653924000000|2022-05-30 15:20:00|16598.4|16594.4|16607.4|16603.4|16607.4|16603.4|16595.9|16591.9|110
1653924300000|2022-05-30 15:25:00|16609.4|16605.4|16624.9|16620.9|16624.9|16620.9|16608.4|16604.4|81
1653924600000|2022-05-30 15:30:00|16623.4|16619.4|16609.9|16605.9|16623.9|16619.9|16609.9|16605.9|54
1653924900000|2022-05-30 15:35:00|16608.9|16604.9|16608.9|16604.9|16610.4|16606.4|16607.9|16603.9|44
1653925200000|2022-05-30 15:40:00|16609.9|16605.9|16605.9|16601.9|16611.4|16607.4|16605.4|16601.4|65
1653925500000|2022-05-30 15:45:00|16607.4|16603.4|16605.4|16601.4|16607.4|16603.4|16603.9|16599.9|30
1653925800000|2022-05-30 15:50:00|16604.9|16600.9|16609.9|16605.9|16609.9|16605.9|16604.9|16600.9|13
1653926100000|2022-05-30 15:55:00|16607.9|16603.9|16605.9|16601.9|16609.9|16605.9|16605.9|16601.9|15
1653926400000|2022-05-30 16:00:00|16606.4|16602.4|16601.4|16597.4|16606.4|16602.4|16600.4|16596.4|16
1653926700000|2022-05-30 16:05:00|||||||||2
1653927000000|2022-05-30 16:10:00|16603.9|16599.9|16607.9|16603.9|16608.9|16604.9|16603.9|16599.9|4
1653927300000|2022-05-30 16:15:00|16609.4|16605.4|16611.9|16607.9|16611.9|16607.9|16609.4|16605.4|36
1653927600000|2022-05-30 16:20:00|16612.4|16608.4|16610.9|16606.9|16612.4|16608.4|16610.9|16606.9|4
1653927900000|2022-05-30 16:25:00|16609.4|16605.4|16613.4|16609.4|16613.4|16609.4|16608.4|16604.4|31
1653928200000|2022-05-30 16:30:00|16610.9|16606.9|16612.4|16608.4|16619.4|16615.4|16610.9|16606.9|16
1653928500000|2022-05-30 16:35:00|16613.9|16609.9|16615.4|16611.4|16615.4|16611.4|16613.9|16609.9|3
1653928800000|2022-05-30 16:40:00|16611.9|16607.9|16612.4|16608.4|16612.4|16608.4|16609.9|16605.9|11
1653929100000|2022-05-30 16:45:00|16614.9|16610.9|16601.4|16597.4|16614.9|16610.9|16601.4|16597.4|28
1653929400000|2022-05-30 16:50:00|16601.9|16597.9|16599.9|16595.9|16601.9|16597.9|16596.4|16592.4|44
1653929700000|2022-05-30 16:55:00|16597.9|16593.9|16598.4|16594.4|16599.9|16595.9|16593.4|16589.4|69
1653930000000|2022-05-30 17:00:00|16598.9|16594.9|16597.4|16593.4|16598.9|16594.9|16596.4|16592.4|23
1653930300000|2022-05-30 17:05:00|16597.9|16593.9|16601.9|16597.9|16601.9|16597.9|16597.9|16593.9|18
1653930600000|2022-05-30 17:10:00|16602.9|16598.9|16605.9|16601.9|16605.9|16601.9|16602.9|16598.9|15
1653930900000|2022-05-30 17:15:00|16606.4|16602.4|16607.9|16603.9|16607.9|16603.9|16606.4|16602.4|5
1653931200000|2022-05-30 17:20:00|16608.9|16604.9|16608.9|16604.9|16608.9|16604.9|16608.9|16604.9|1
1653931500000|2022-05-30 17:25:00|16608.4|16604.4|16608.4|16604.4|16608.4|16604.4|16608.4|16604.4|1
1653931800000|2022-05-30 17:30:00|||||||||3
1653932100000|2022-05-30 17:35:00|||||||||4
1653932400000|2022-05-30 17:40:00|||||||||1
1653932700000|2022-05-30 17:45:00|||||||||1
1653933000000|2022-05-30 17:50:00|16608.9|16604.9|16608.4|16604.4|16608.9|16604.9|16608.4|16604.4|2
1653933300000|2022-05-30 17:55:00|16606.4|16602.4|16605.9|16601.9|16606.4|16602.4|16605.9|16601.9|3
1653933600000|2022-05-30 18:00:00|16604.9|16600.9|16603.9|16599.9|16604.9|16600.9|16603.4|16599.4|5
1653933900000|2022-05-30 18:05:00|16603.4|16599.4|16603.4|16599.4|16603.4|16599.4|16603.4|16599.4|2
1653934500000|2022-05-30 18:15:00|16602.9|16598.9|16601.9|16597.9|16603.4|16599.4|16601.9|16597.9|4
1653934800000|2022-05-30 18:20:00|16602.4|16598.4|16602.4|16598.4|16602.4|16598.4|16602.4|16598.4|2
1653935100000|2022-05-30 18:25:00|16601.4|16597.4|16600.9|16596.9|16601.4|16597.4|16600.9|16596.9|3
1653935400000|2022-05-30 18:30:00|||||||||3
1653935700000|2022-05-30 18:35:00|16600.4|16596.4|16600.9|16596.9|16600.9|16596.9|16600.4|16596.4|3
1653936000000|2022-05-30 18:40:00|16601.9|16597.9|16606.4|16602.4|16606.4|16602.4|16601.9|16597.9|8
1653936600000|2022-05-30 18:50:00|16601.4|16597.4|16601.4|16597.4|16601.4|16597.4|16601.4|16597.4|2
1653937200000|2022-05-30 19:00:00|16604.4|16600.4|16601.9|16597.9|16604.4|16600.4|16601.9|16597.9|3
1653938700000|2022-05-30 19:25:00|16601.4|16597.4|16601.4|16597.4|16601.4|16597.4|16601.4|16597.4|2
1653939600000|2022-05-30 19:40:00|16604.4|16600.4|16604.4|16600.4|16604.4|16600.4|16604.4|16600.4|1
1653940500000|2022-05-30 19:55:00|16608.4|16604.4|16607.9|16603.9|16608.4|16604.4|16607.9|16603.9|5
1653943200000|2022-05-30 20:40:00|16604.4|16600.4|16603.9|16599.9|16604.4|16600.4|16603.9|16599.9|2
1653943500000|2022-05-30 20:45:00|16603.4|16599.4|16587.9|16583.9|16609.9|16605.9|16587.9|16583.9|128
1653943800000|2022-05-30 20:50:00|||||||||1
1653945000000|2022-05-30 21:10:00|16594.9|16576.9|16594.9|16576.9|16594.9|16576.9|16594.9|16576.9|10282442
1653948000000|2022-05-30 22:00:00|16587.9|16569.9|16583|16565|16593.5|16575.5|16582|16564|0
1653948300000|2022-05-30 22:05:00|16582.7|16564.7|16575|16557|16582.7|16564.7|16570.1|16552.1|0
1653948600000|2022-05-30 22:10:00|16574.7|16556.7|16569.1|16551.1|16575|16557|16564.6|16546.6|0
1653948900000|2022-05-30 22:15:00|16568.8|16550.8|16569.1|16551.1|16574.3|16556.3|16568.7|16550.7|0
1653949200000|2022-05-30 22:20:00|16568.8|16550.8|16566.6|16548.6|16570.8|16552.8|16565.9|16547.9|0
1653949500000|2022-05-30 22:25:00|16566|16548|16552.7|16534.7|16566|16548|16550.9|16532.9|0
1653949800000|2022-05-30 22:30:00|16552.4|16534.4|16549.9|16531.9|16555.5|16537.5|16545.7|16527.7|0
1653950100000|2022-05-30 22:35:00|16550.5|16532.5|16558.3|16540.3|16559.7|16541.7|16549.2|16531.2|0
1653950400000|2022-05-30 22:40:00|16557.6|16539.6|16556.5|16538.5|16561|16543|16556.2|16538.2|0
1653950700000|2022-05-30 22:45:00|16556.2|16538.2|16556.9|16538.9|16556.9|16538.9|16554.8|16536.8|0
1653951000000|2022-05-30 22:50:00|16556.2|16538.2|16557.6|16539.6|16557.6|16539.6|16554.1|16536.1|0
1653951300000|2022-05-30 22:55:00|16558.2|16540.2|16563.9|16545.9|16566.6|16548.6|16557.6|16539.6|0
1653951600000|2022-05-30 23:00:00|16563.5|16545.5|16578.5|16560.5|16578.5|16560.5|16563.5|16545.5|0
1653951900000|2022-05-30 23:05:00|16579.1|16561.1|16576.1|16558.1|16580.6|16562.6|16575|16557|0
1653952200000|2022-05-30 23:10:00|16576.4|16558.4|16577.8|16559.8|16578.5|16560.5|16575|16557|0
1653952500000|2022-05-30 23:15:00|16578.1|16560.1|16577.1|16559.1|16578.5|16560.5|16576.1|16558.1|0
1653952800000|2022-05-30 23:20:00|16576.5|16558.5|16577.1|16559.1|16583.4|16565.4|16576.4|16558.4|0
1653953100000|2022-05-30 23:25:00|16577.7|16559.7|16577.1|16559.1|16579.2|16561.2|16574.3|16556.3|0
1653953400000|2022-05-30 23:30:00|16577.4|16559.4|16574.3|16556.3|16580.2|16562.2|16573.6|16555.6|0
1653953700000|2022-05-30 23:35:00|16575|16557|16564.5|16546.5|16575.7|16557.7|16562.4|16544.4|0
1653954000000|2022-05-30 23:40:00|16565.2|16547.2|16570.8|16552.8|16572.9|16554.9|16564.5|16546.5|0
1653954300000|2022-05-30 23:45:00|16571.4|16553.4|16572.5|16554.5|16575|16557|16567.7|16549.7|0
1653954600000|2022-05-30 23:50:00|16572.9|16554.9|16576.4|16558.4|16577.8|16559.8|16571.5|16553.5|0
1653954900000|2022-05-30 23:55:00|16576.7|16558.7|16591.1|16573.1|16597.4|16579.4|16576.4|16558.4|0
1653955200000|2022-05-31 00:00:00|16591.7|16573.7|16591.8|16573.8|16595.3|16577.3|16585.5|16567.5|0
1653955500000|2022-05-31 00:05:00|16591.1|16573.1|16592.5|16574.5|16594.6|16576.6|16587.6|16569.6|0
1653955800000|2022-05-31 00:10:00|16592.1|16574.1|16585.8|16567.8|16593.2|16575.2|16585.5|16567.5|0
1653956100000|2022-05-31 00:15:00|16586.2|16568.2|16579.3|16561.3|16588.9|16570.9|16578.5|16560.5|0
1653956400000|2022-05-31 00:20:00|16579.4|16561.4|16572.5|16554.5|16580.7|16562.7|16569.3|16551.3|0
1653956700000|2022-05-31 00:25:00|16571.8|16553.8|16563.9|16545.9|16572.8|16554.8|16561.7|16543.7|0
1653957000000|2022-05-31 00:30:00|16563.6|16545.6|16546.2|16528.2|16565.2|16547.2|16541.8|16523.8|0
1653957300000|2022-05-31 00:35:00|16545.9|16527.9|16545.4|16527.4|16549.7|16531.7|16543.4|16525.4|0
1653957600000|2022-05-31 00:40:00|16545.3|16527.3|16547.8|16529.8|16550.9|16532.9|16544|16526|0
1653957900000|2022-05-31 00:45:00|16547.5|16529.5|16529.7|16511.7|16550|16532|16529.7|16511.7|0
1653958200000|2022-05-31 00:50:00|16530.1|16512.1|16537.7|16519.7|16539.9|16521.9|16522.6|16504.6|0
1653958500000|2022-05-31 00:55:00|16538|16520|16554.2|16536.2|16556.1|16538.1|16530.1|16512.1|0
1653958800000|2022-05-31 01:00:00|16553.9|16535.9|16574.9|16570.9|16618.4|16614.4|16553.9|16535.9|382
1653959100000|2022-05-31 01:05:00|16573.4|16569.4|16554.9|16550.9|16573.4|16569.4|16550.9|16546.9|484
1653959400000|2022-05-31 01:10:00|16554.4|16550.4|16564.4|16560.4|16564.4|16560.4|16550.4|16546.4|199
1653959700000|2022-05-31 01:15:00|16564.9|16560.9|16568.9|16564.9|16568.9|16564.9|16551.9|16547.9|119
1653960000000|2022-05-31 01:20:00|16565.9|16561.9|16568.4|16564.4|16572.4|16568.4|16563.4|16559.4|94
1653960300000|2022-05-31 01:25:00|16566.4|16562.4|16567.9|16563.9|16572.4|16568.4|16565.4|16561.4|66
1653960600000|2022-05-31 01:30:00|16568.4|16564.4|16566.4|16562.4|16570.9|16566.9|16544.4|16540.4|235
1653960900000|2022-05-31 01:35:00|16565.9|16561.9|16553.4|16549.4|16565.9|16561.9|16545.9|16541.9|150
1653961200000|2022-05-31 01:40:00|16555.4|16551.4|16571.9|16567.9|16571.9|16567.9|16552.9|16548.9|117
1653961500000|2022-05-31 01:45:00|16575.4|16571.4|16568.9|16564.9|16581.9|16577.9|16566.4|16562.4|330
1653961800000|2022-05-31 01:50:00|16568.4|16564.4|16566.4|16562.4|16571.9|16567.9|16563.9|16559.9|76
1653962100000|2022-05-31 01:55:00|16565.9|16561.9|16563.3|16559.3|16567.9|16563.9|16559.9|16555.9|108
1653962400000|2022-05-31 02:00:00|16561.3|16557.3|16563.8|16559.8|16565.8|16561.8|16556.8|16552.8|152
1653962700000|2022-05-31 02:05:00|16562.8|16558.8|16563.3|16559.3|16564.8|16560.8|16560.8|16556.8|42
1653963000000|2022-05-31 02:10:00|16562.8|16558.8|16566.8|16562.8|16570.3|16566.3|16556.3|16552.3|143
1653963300000|2022-05-31 02:15:00|16566.3|16562.3|16561.8|16557.8|16567.3|16563.3|16549.8|16545.8|355
1653963600000|2022-05-31 02:20:00|16560.8|16556.8|16561.3|16557.3|16566.8|16562.8|16556.8|16552.8|86
1653963900000|2022-05-31 02:25:00|16562.3|16558.3|16563.8|16559.8|16564.3|16560.3|16554.3|16550.3|65
1653964200000|2022-05-31 02:30:00|16564.8|16560.8|16557.8|16553.8|16566.8|16562.8|16556.8|16552.8|83
1653964500000|2022-05-31 02:35:00|16557.3|16553.3|16559.3|16555.3|16559.3|16555.3|16554.3|16550.3|68
1653964800000|2022-05-31 02:40:00|16560.3|16556.3|16564.8|16560.8|16564.8|16560.8|16559.3|16555.3|129
1653965100000|2022-05-31 02:45:00|16565.8|16561.8|16555.3|16551.3|16570.8|16566.8|16554.3|16550.3|109
1653965400000|2022-05-31 02:50:00|16556.8|16552.8|16556.3|16552.3|16562.3|16558.3|16552.8|16548.8|73
1653965700000|2022-05-31 02:55:00|16556.8|16552.8|16575.3|16571.3|16575.8|16571.8|16554.3|16550.3|105
1653966000000|2022-05-31 03:00:00|16574.8|16570.8|16572.8|16568.8|16578.3|16574.3|16569.3|16565.3|112
1653966300000|2022-05-31 03:05:00|16573.3|16569.3|16573.3|16569.3|16577.8|16573.8|16571.8|16567.8|87
1653966600000|2022-05-31 03:10:00|16572.8|16568.8|16563.8|16559.8|16573.8|16569.8|16562.3|16558.3|120
1653966900000|2022-05-31 03:15:00|16564.3|16560.3|16563.8|16559.8|16566.8|16562.8|16561.3|16557.3|77
1653967200000|2022-05-31 03:20:00|16563.3|16559.3|16557.8|16553.8|16566.8|16562.8|16557.3|16553.3|191
1653967500000|2022-05-31 03:25:00|16556.8|16552.8|16554.8|16550.8|16558.3|16554.3|16551.3|16547.3|134
1653967800000|2022-05-31 03:30:00|16555.8|16551.8|16553.8|16549.8|16556.8|16552.8|16551.3|16547.3|148
1653968100000|2022-05-31 03:35:00|16553.3|16549.3|16542.3|16538.3|16553.8|16549.8|16535.3|16531.3|332
1653968400000|2022-05-31 03:40:00|16543.3|16539.3|16538.8|16534.8|16547.3|16543.3|16537.8|16533.8|223
1653968700000|2022-05-31 03:45:00|16543.3|16539.3|16546.3|16542.3|16554.3|16550.3|16524.8|16520.8|2481
1653969000000|2022-05-31 03:50:00|16547.8|16543.8|16517.8|16513.8|16552.8|16548.8|16517.8|16513.8|1225
1653969300000|2022-05-31 03:55:00|16516.8|16512.8|16512.3|16508.3|16521.8|16517.8|16503.3|16499.3|1338
1653969600000|2022-05-31 04:00:00|16510.8|16506.8|16502.8|16498.8|16510.8|16506.8|16492.8|16488.8|1412
1653969900000|2022-05-31 04:05:00|16502.3|16498.3|16505.3|16501.3|16513.3|16509.3|16496.3|16492.3|921
1653970200000|2022-05-31 04:10:00|16506.3|16502.3|16520.8|16516.8|16525.3|16521.3|16498.3|16494.3|702
1653970500000|2022-05-31 04:15:00|16521.3|16517.3|16525.8|16521.8|16534.3|16530.3|16512.8|16508.8|813
1653970800000|2022-05-31 04:20:00|16525.3|16521.3|16530.8|16526.8|16534.8|16530.8|16522.3|16518.3|624
1653971100000|2022-05-31 04:25:00|16531.3|16527.3|16535.3|16531.3|16538.3|16534.3|16525.3|16521.3|504
1653971400000|2022-05-31 04:30:00|16535.8|16531.8|16547.3|16543.3|16552.8|16548.8|16532.3|16528.3|622
1653971700000|2022-05-31 04:35:00|16547.8|16543.8|16554.3|16550.3|16559.3|16555.3|16541.3|16537.3|464
1653972000000|2022-05-31 04:40:00|16553.8|16549.8|16560.8|16556.8|16566.3|16562.3|16549.8|16545.8|437
1653972300000|2022-05-31 04:45:00|16560.3|16556.3|16551.8|16547.8|16560.3|16556.3|16546.3|16542.3|548
1653972600000|2022-05-31 04:50:00|16551.6|16547.6|16558.6|16554.6|16559.6|16555.6|16546.1|16542.1|407
1653972900000|2022-05-31 04:55:00|16558.3|16554.3|16576.3|16572.3|16580.3|16576.3|16550.6|16546.6|918
1653973200000|2022-05-31 05:00:00|16576.6|16572.6|16591.1|16587.1|16595.8|16591.8|16574.8|16570.8|1477
1653973500000|2022-05-31 05:05:00|16591.3|16587.3|16593.1|16589.1|16598.6|16594.6|16578.8|16574.8|821
1653973800000|2022-05-31 05:10:00|16592.8|16588.8|16606.8|16602.8|16615.1|16611.1|16590.1|16586.1|769
1653974100000|2022-05-31 05:15:00|16607.3|16603.3|16602.8|16598.8|16621.8|16617.8|16601.1|16597.1|804
1653974400000|2022-05-31 05:20:00|16603.1|16599.1|16604.6|16600.6|16607.3|16603.3|16593.8|16589.8|526
1653974700000|2022-05-31 05:25:00|16604.8|16600.8|16622.6|16618.6|16626.1|16622.1|16604.6|16600.6|621
1653975000000|2022-05-31 05:30:00|16622.8|16618.8|16622.6|16618.6|16629.6|16625.6|16616.6|16612.6|642
1653975300000|2022-05-31 05:35:00|16622.3|16618.3|16611.3|16607.3|16623.8|16619.8|16605.8|16601.8|726
1653975600000|2022-05-31 05:40:00|16610.6|16606.6|16607.8|16603.8|16613.8|16609.8|16603.6|16599.6|643
1653975900000|2022-05-31 05:45:00|16607.3|16603.3|16604.6|16600.6|16610.3|16606.3|16592.8|16588.8|725
1653976200000|2022-05-31 05:50:00|16604.1|16600.1|16602.3|16598.3|16619.1|16615.1|16601.3|16597.3|451
1653976500000|2022-05-31 05:55:00|16602.6|16598.6|16597.3|16593.3|16614.1|16610.1|16597.3|16593.3|583
1653976800000|2022-05-31 06:00:00|16597.8|16593.8|16596.8|16592.8|16609.3|16605.3|16595.1|16591.1|417
1653977100000|2022-05-31 06:05:00|16597.1|16593.1|16595.1|16591.1|16609.6|16605.6|16589.1|16585.1|815
1653977400000|2022-05-31 06:10:00|16596.1|16592.1|16591.1|16587.1|16602.3|16598.3|16584.6|16580.6|368
1653977700000|2022-05-31 06:15:00|16590.6|16586.6|16580.6|16576.6|16591.8|16587.8|16565.8|16561.8|610
1653978000000|2022-05-31 06:20:00|16580.3|16576.3|16590.1|16586.1|16591.1|16587.1|16576.8|16572.8|860
1653978300000|2022-05-31 06:25:00|16590.3|16586.3|16624.8|16620.8|16627.1|16623.1|16590.1|16586.1|654
1653978600000|2022-05-31 06:30:00|16625.1|16621.1|16625.3|16621.3|16640.3|16636.3|16623.8|16619.8|746
1653978900000|2022-05-31 06:35:00|16625.6|16621.6|16624.1|16620.1|16629.8|16625.8|16612.3|16608.3|480
1653979200000|2022-05-31 06:40:00|16624.6|16620.6|16618.1|16614.1|16636.8|16632.8|16617.3|16613.3|546
1653979500000|2022-05-31 06:45:00|16617.8|16613.8|16603.3|16599.3|16621.3|16617.3|16600.6|16596.6|899
1653979800000|2022-05-31 06:50:00|16603.6|16599.6|16614.3|16610.3|16616.1|16612.1|16601.8|16597.8|431
1653980100000|2022-05-31 06:55:00|16614.1|16610.1|16616.8|16612.8|16625.3|16621.3|16612.1|16608.1|943
1653980400000|2022-05-31 07:00:00|16616.3|16612.3|16611.1|16607.1|16621.3|16617.3|16600.1|16596.1|947
1653980700000|2022-05-31 07:05:00|16611.6|16607.6|16600.3|16596.3|16613.3|16609.3|16585.3|16581.3|575
1653981000000|2022-05-31 07:10:00|16600.1|16596.1|16595.3|16591.3|16602.3|16598.3|16579.6|16575.6|640
1653981300000|2022-05-31 07:15:00|16595.1|16591.1|16578.6|16574.6|16596.3|16592.3|16570.3|16566.3|1100
1653981600000|2022-05-31 07:20:00|16577.6|16573.6|16593.3|16589.3|16595.8|16591.8|16571.6|16567.6|663
1653981900000|2022-05-31 07:25:00|16592.8|16588.8|16583.3|16579.3|16595.8|16591.8|16579.6|16575.6|645
1653982200000|2022-05-31 07:30:00|16583.1|16579.1|16583.6|16579.6|16595.8|16591.8|16576.3|16572.3|496
1653982500000|2022-05-31 07:35:00|16583.3|16579.3|16573.3|16569.3|16590.6|16586.6|16572.3|16568.3|448
1653982800000|2022-05-31 07:40:00|16573.6|16569.6|16572.8|16568.8|16577.8|16573.8|16550.3|16546.3|1275
1653983100000|2022-05-31 07:45:00|16573.1|16569.1|16580.1|16576.1|16601.6|16597.6|16566.3|16562.3|1259
1653983400000|2022-05-31 07:50:00|16579.8|16575.8|16578.1|16574.1|16589.1|16585.1|16575.1|16571.1|401
1653983700000|2022-05-31 07:55:00|16578.3|16574.3|16581.3|16577.3|16591.3|16587.3|16576.3|16572.3|471
1653984000000|2022-05-31 08:00:00|16581.6|16577.6|16607.6|16603.6|16612.1|16608.1|16581.6|16577.6|801
1653984300000|2022-05-31 08:05:00|16607.3|16603.3|16625.1|16621.1|16626.6|16622.6|16604.8|16600.8|553
1653984600000|2022-05-31 08:10:00|16624.3|16620.3|16617.6|16613.6|16632.1|16628.1|16607.8|16603.8|1136
1653984900000|2022-05-31 08:15:00|16617.8|16613.8|16627.6|16623.6|16634.1|16630.1|16615.1|16611.1|854
1653985200000|2022-05-31 08:20:00|16627.3|16623.3|16620.3|16616.3|16637.1|16633.1|16618.8|16614.8|830
1653985500000|2022-05-31 08:25:00|16620.1|16616.1|16647.3|16643.3|16654.6|16650.6|16612.6|16608.6|1653
1653985800000|2022-05-31 08:30:00|16647.6|16643.6|16654.1|16650.1|16656.6|16652.6|16637.1|16633.1|890
1653986100000|2022-05-31 08:35:00|16653.3|16649.3|16644.6|16640.6|16655.6|16651.6|16635.3|16631.3|407
1653986400000|2022-05-31 08:40:00|16644.8|16640.8|16638.8|16634.8|16651.8|16647.8|16638.8|16634.8|882
1653986700000|2022-05-31 08:45:00|16638.6|16634.6|16637.8|16633.8|16646.3|16642.3|16628.6|16624.6|729
1653987000000|2022-05-31 08:50:00|16638.3|16634.3|16643.1|16639.1|16651.1|16647.1|16632.3|16628.3|637
1653987300000|2022-05-31 08:55:00|16643.3|16639.3|16644.3|16640.3|16649.1|16645.1|16638.6|16634.6|607
1653987600000|2022-05-31 09:00:00|16644.1|16640.1|16619.1|16615.1|16646.6|16642.6|16605.3|16601.3|912
1653987900000|2022-05-31 09:05:00|16619.6|16615.6|16601.1|16597.1|16621.6|16617.6|16600.1|16596.1|689
1653988200000|2022-05-31 09:10:00|16600.8|16596.8|16611.8|16607.8|16614.1|16610.1|16596.8|16592.8|543
1653988500000|2022-05-31 09:15:00|16613.1|16609.1|16620.6|16616.6|16629.8|16625.8|16607.8|16603.8|840
1653988800000|2022-05-31 09:20:00|16620.3|16616.3|16599.8|16595.8|16634.3|16630.3|16599.3|16595.3|956
1653989100000|2022-05-31 09:25:00|16599.3|16595.3|16604.3|16600.3|16615.3|16611.3|16596.8|16592.8|843
1653989400000|2022-05-31 09:30:00|16605.3|16601.3|16583.1|16579.1|16605.3|16601.3|16576.6|16572.6|3780
1653989700000|2022-05-31 09:35:00|16583.8|16579.8|16563.3|16559.3|16587.8|16583.8|16550.6|16546.6|3470
1653990000000|2022-05-31 09:40:00|16563.6|16559.6|16510.8|16506.8|16563.6|16559.6|16507.3|16503.3|3961
1653990300000|2022-05-31 09:45:00|16510.6|16506.6|16518.1|16514.1|16525.1|16521.1|16503.8|16499.8|2883
1653990600000|2022-05-31 09:50:00|16518.3|16514.3|16510.1|16506.1|16519.8|16515.8|16506.6|16502.6|3239
1653990900000|2022-05-31 09:55:00|16509.6|16505.6|16534.1|16530.1|16539.1|16535.1|16506.8|16502.8|4158
1653991200000|2022-05-31 10:00:00|16533.8|16529.8|16525.1|16521.1|16538.3|16534.3|16513.1|16509.1|963
1653991500000|2022-05-31 10:05:00|16524.8|16520.8|16522.8|16518.8|16529.3|16525.3|16518.6|16514.6|426
1653991800000|2022-05-31 10:10:00|16530.1|16512.1|16530.7|16512.7|16536.1|16518.1|16525.6|16507.6|11709242
1653992100000|2022-05-31 10:15:00|16531|16513|16531|16513|16538|16520|16530|16512|0
1653992400000|2022-05-31 10:20:00|16530.4|16512.4|16530.7|16512.7|16533.9|16515.9|16523.7|16505.7|0
1653992700000|2022-05-31 10:25:00|16530.1|16512.1|16532.9|16514.9|16537.1|16519.1|16527.2|16509.2|0
1653993000000|2022-05-31 10:30:00|16532.3|16514.3|16531|16513|16536.1|16518.1|16525.6|16507.6|0
1653993300000|2022-05-31 10:35:00|16531.3|16513.3|16551.1|16533.1|16552.4|16534.4|16530.7|16512.7|0
1653993600000|2022-05-31 10:40:00|16550.8|16532.8|16545.3|16541.3|16554.8|16550.8|16544.1|16532.5|311
1653993900000|2022-05-31 10:45:00|16545.6|16541.6|16544.1|16540.1|16549.8|16545.8|16542.3|16538.3|272
1653994200000|2022-05-31 10:50:00|16544.3|16540.3|16534.6|16530.6|16545.8|16541.8|16533.3|16529.3|17
1653994500000|2022-05-31 10:55:00|16534.1|16530.1|16530.8|16526.8|16537.8|16533.8|16529.1|16525.1|96
1653994800000|2022-05-31 11:00:00|16531.6|16527.6|16531.8|16527.8|16535.8|16531.8|16528.1|16524.1|231
1653995100000|2022-05-31 11:05:00|16531.3|16527.3|16534.6|16530.6|16537.8|16533.8|16529.1|16525.1|46
1653995400000|2022-05-31 11:10:00|16534.3|16530.3|16527.8|16523.8|16538.1|16534.1|16524.1|16520.1|74
1653995700000|2022-05-31 11:15:00|16528.3|16524.3|16530.8|16526.8|16531.3|16527.3|16527.3|16523.3|54
1653996000000|2022-05-31 11:20:00|16530.3|16526.3|16522.3|16518.3|16530.3|16526.3|16521.8|16517.8|24
1653996300000|2022-05-31 11:25:00|16521.8|16517.8|16521.3|16517.3|16522.3|16518.3|16519.3|16515.3|21
1653996600000|2022-05-31 11:30:00|16520.8|16516.8|16529.3|16525.3|16531.3|16527.3|16520.8|16516.8|147
1653996900000|2022-05-31 11:35:00|16530.8|16526.8|16534.8|16530.8|16539.8|16535.8|16530.8|16526.8|74
1653997200000|2022-05-31 11:40:00|16536.8|16532.8|16536.8|16532.8|16536.8|16532.8|16536.8|16532.8|1
1653997500000|2022-05-31 11:45:00|16533.3|16529.3|16530.8|16526.8|16533.3|16529.3|16530.8|16526.8|2
1653997800000|2022-05-31 11:50:00|16534.3|16530.3|16525.8|16521.8|16534.3|16530.3|16524.3|16520.3|21
1653998100000|2022-05-31 11:55:00|16524.8|16520.8|16535.8|16531.8|16535.8|16531.8|16524.8|16520.8|36
1653998400000|2022-05-31 12:00:00|16530.3|16526.3|16518.8|16514.8|16530.3|16526.3|16517.3|16513.3|14
1653998700000|2022-05-31 12:05:00|16516.8|16512.8|16519.3|16515.3|16525.8|16521.8|16516.8|16512.8|14
1653999000000|2022-05-31 12:10:00|16519.8|16515.8|16518.3|16514.3|16519.8|16515.8|16515.3|16511.3|15
1653999300000|2022-05-31 12:15:00|16517.8|16513.8|16527.8|16523.8|16527.8|16523.8|16514.8|16510.8|32
1653999600000|2022-05-31 12:20:00|16530.3|16526.3|16526.3|16522.3|16530.8|16526.8|16526.3|16522.3|18
1653999900000|2022-05-31 12:25:00|16523.3|16519.3|16531.3|16527.3|16531.3|16527.3|16522.8|16518.8|20
1654000200000|2022-05-31 12:30:00|16529.3|16525.3|16520.3|16516.3|16532.3|16528.3|16517.3|16513.3|61
1654000500000|2022-05-31 12:35:00|16520.8|16516.8|16520.8|16516.8|16527.3|16523.3|16519.3|16515.3|78
1654000800000|2022-05-31 12:40:00|16523.8|16519.8|16517.3|16513.3|16524.3|16520.3|16513.8|16509.8|130
1654001100000|2022-05-31 12:45:00|16515.8|16511.8|16518.8|16514.8|16520.3|16516.3|16512.8|16508.8|67
1654001400000|2022-05-31 12:50:00|16519.8|16515.8|16521.8|16517.8|16524.8|16520.8|16519.8|16515.8|29
1654001700000|2022-05-31 12:55:00|16521.3|16517.3|16505.8|16501.8|16521.8|16517.8|16505.3|16501.3|27
1654002000000|2022-05-31 13:00:00|16506.3|16502.3|16518.3|16514.3|16520.8|16516.8|16505.8|16501.8|57
1654002300000|2022-05-31 13:05:00|16517.3|16513.3|16517.8|16513.8|16522.3|16518.3|16517.3|16513.3|20
1654002600000|2022-05-31 13:10:00|16519.8|16515.8|16521.8|16517.8|16521.8|16517.8|16515.3|16511.3|173
1654002900000|2022-05-31 13:15:00|16520.8|16516.8|16512.8|16508.8|16521.8|16517.8|16511.8|16507.8|142
1654003200000|2022-05-31 13:20:00|16513.3|16509.3|16512.8|16508.8|16518.3|16514.3|16512.3|16508.3|202
1654003500000|2022-05-31 13:25:00|16511.8|16507.8|16502.3|16498.3|16519.3|16515.3|16502.3|16498.3|214
1654003800000|2022-05-31 13:30:00|16502.8|16498.8|16465.8|16461.8|16508.8|16504.8|16464.8|16460.8|677
1654004100000|2022-05-31 13:35:00|16467.3|16463.3|16467.8|16463.8|16486.8|16482.8|16466.8|16462.8|340
1654004400000|2022-05-31 13:40:00|16467.3|16463.3|16462.3|16458.3|16471.8|16467.8|16457.3|16453.3|325
1654004700000|2022-05-31 13:45:00|16463.3|16459.3|16456.8|16452.8|16484.3|16480.3|16456.3|16452.3|401
1654005000000|2022-05-31 13:50:00|16458.3|16454.3|16479.8|16475.8|16483.8|16479.8|16457.8|16453.8|402
1654005300000|2022-05-31 13:55:00|16477.8|16473.8|16470.8|16466.8|16489.8|16485.8|16470.8|16466.8|337
1654005600000|2022-05-31 14:00:00|16468.8|16464.8|16446.8|16442.8|16475.8|16471.8|16444.8|16440.8|247
1654005900000|2022-05-31 14:05:00|16447.3|16443.3|16436.3|16432.3|16455.8|16451.8|16436.3|16432.3|284
1654006200000|2022-05-31 14:10:00|16437.3|16433.3|16453.8|16449.8|16454.3|16450.3|16432.3|16428.3|759
1654006500000|2022-05-31 14:15:00|16454.8|16450.8|16456.3|16452.3|16457.3|16453.3|16442.3|16438.3|427
1654006800000|2022-05-31 14:20:00|16456.8|16452.8|16462.8|16458.8|16465.8|16461.8|16452.3|16448.3|681
1654007100000|2022-05-31 14:25:00|16464.3|16460.3|16459.3|16455.3|16464.3|16460.3|16456.3|16452.3|331
1654007400000|2022-05-31 14:30:00|16457.3|16453.3|16465.3|16461.3|16475.8|16471.8|16456.8|16452.8|499
1654007700000|2022-05-31 14:35:00|16463.8|16459.8|16461.8|16457.8|16470.3|16466.3|16456.3|16452.3|234
1654008000000|2022-05-31 14:40:00|16460.8|16456.8|16462.3|16458.3|16471.3|16467.3|16457.3|16453.3|286
1654008300000|2022-05-31 14:45:00|16461.8|16457.8|16460.3|16456.3|16472.8|16468.8|16453.3|16449.3|292
1654008600000|2022-05-31 14:50:00|16458.8|16454.8|16466.8|16462.8|16469.3|16465.3|16458.3|16454.3|153
1654008900000|2022-05-31 14:55:00|16467.8|16463.8|16456.8|16452.8|16468.3|16464.3|16450.8|16446.8|127
1654009200000|2022-05-31 15:00:00|16457.3|16453.3|16467.3|16463.3|16468.3|16464.3|16456.3|16452.3|202
1654009500000|2022-05-31 15:05:00|16464.8|16460.8|16451.3|16447.3|16469.3|16465.3|16442.8|16438.8|254
1654009800000|2022-05-31 15:10:00|16452.3|16448.3|16443.8|16439.8|16452.3|16448.3|16443.8|16439.8|230
1654010100000|2022-05-31 15:15:00|16444.3|16440.3|16439.3|16435.3|16449.3|16445.3|16439.3|16435.3|206
1654010400000|2022-05-31 15:20:00|16438.3|16434.3|16435.3|16431.3|16443.3|16439.3|16430.8|16426.8|314
1654010700000|2022-05-31 15:25:00|16435.8|16431.8|16418.8|16414.8|16442.3|16438.3|16418.8|16414.8|304
1654011000000|2022-05-31 15:30:00|16418.3|16414.3|16415.3|16411.3|16426.8|16422.8|16408.8|16404.8|425
1654011300000|2022-05-31 15:35:00|16413.8|16409.8|16440.8|16436.8|16440.8|16436.8|16412.8|16408.8|211
1654011600000|2022-05-31 15:40:00|16441.8|16437.8|16447.8|16443.8|16451.3|16447.3|16437.8|16433.8|72
1654011900000|2022-05-31 15:45:00|16449.3|16445.3|16457.8|16453.8|16459.8|16455.8|16447.8|16443.8|123
1654012200000|2022-05-31 15:50:00|16456.3|16452.3|16469.8|16465.8|16470.3|16466.3|16456.3|16452.3|260
1654012500000|2022-05-31 15:55:00|16470.8|16466.8|16477.8|16473.8|16484.8|16480.8|16470.8|16466.8|310
1654012800000|2022-05-31 16:00:00|16478.3|16474.3|16487.8|16483.8|16492.8|16488.8|16477.8|16473.8|181
1654013100000|2022-05-31 16:05:00|16490.8|16486.8|16485.8|16481.8|16491.8|16487.8|16482.3|16478.3|206
1654013400000|2022-05-31 16:10:00|16485.3|16481.3|16472.8|16468.8|16488.8|16484.8|16472.8|16468.8|97
1654013700000|2022-05-31 16:15:00|16472.3|16468.3|16470.8|16466.8|16476.8|16472.8|16462.8|16458.8|102
1654014000000|2022-05-31 16:20:00|16471.3|16467.3|16463.3|16459.3|16471.3|16467.3|16457.8|16453.8|55
1654014300000|2022-05-31 16:25:00|16463.8|16459.8|16473.3|16469.3|16473.3|16469.3|16463.8|16459.8|39
1654014600000|2022-05-31 16:30:00|16473.8|16469.8|16476.3|16472.3|16476.3|16472.3|16469.3|16465.3|43
1654014900000|2022-05-31 16:35:00|16475.8|16471.8|16480.3|16476.3|16481.3|16477.3|16470.8|16466.8|65
1654015200000|2022-05-31 16:40:00|16481.3|16477.3|16480.8|16476.8|16485.8|16481.8|16478.3|16474.3|87
1654015500000|2022-05-31 16:45:00|16480.3|16476.3|16476.8|16472.8|16483.8|16479.8|16474.3|16470.3|130
1654015800000|2022-05-31 16:50:00|16477.8|16473.8|16480.8|16476.8|16483.3|16479.3|16475.8|16471.8|46
1654016100000|2022-05-31 16:55:00|16480.3|16476.3|16473.3|16469.3|16483.8|16479.8|16472.3|16468.3|52
1654016400000|2022-05-31 17:00:00|16472.3|16468.3|16463.8|16459.8|16475.8|16471.8|16458.3|16454.3|86
1654016700000|2022-05-31 17:05:00|16462.3|16458.3|16475.8|16471.8|16480.8|16476.8|16462.3|16458.3|87
1654017000000|2022-05-31 17:10:00|16473.8|16469.8|16466.8|16462.8|16474.8|16470.8|16463.8|16459.8|58
1654017300000|2022-05-31 17:15:00|16466.3|16462.3|16452.3|16448.3|16466.3|16462.3|16450.3|16446.3|182
1654017600000|2022-05-31 17:20:00|16452.8|16448.8|16449.3|16445.3|16457.8|16453.8|16449.3|16445.3|125
1654017900000|2022-05-31 17:25:00|16450.3|16446.3|16454.3|16450.3|16455.8|16451.8|16445.3|16441.3|129
1654018200000|2022-05-31 17:30:00|16449.8|16445.8|16460.8|16456.8|16460.8|16456.8|16445.3|16441.3|70
1654018500000|2022-05-31 17:35:00|16460.3|16456.3|16468.8|16464.8|16473.3|16469.3|16458.8|16454.8|248
1654018800000|2022-05-31 17:40:00|16470.8|16466.8|16468.3|16464.3|16473.3|16469.3|16465.8|16461.8|95
1654019100000|2022-05-31 17:45:00|16467.3|16463.3|16473.8|16469.8|16483.8|16479.8|16467.3|16463.3|289
1654019400000|2022-05-31 17:50:00|16471.8|16467.8|16480.8|16476.8|16485.8|16481.8|16471.8|16467.8|200
1654019700000|2022-05-31 17:55:00|16479.8|16475.8|16482.8|16478.8|16483.8|16479.8|16474.3|16470.3|169
1654020000000|2022-05-31 18:00:00|16480.8|16476.8|16479.3|16475.3|16490.3|16486.3|16472.8|16468.8|92
1654020300000|2022-05-31 18:05:00|16476.3|16472.3|16472.8|16468.8|16476.3|16472.3|16464.8|16460.8|56
1654020600000|2022-05-31 18:10:00|16473.8|16469.8|16475.8|16471.8|16478.8|16474.8|16467.3|16463.3|82
1654020900000|2022-05-31 18:15:00|16473.8|16469.8|16469.3|16465.3|16476.3|16472.3|16465.8|16461.8|85
1654021200000|2022-05-31 18:20:00|16469.8|16465.8|16461.8|16457.8|16472.8|16468.8|16455.8|16451.8|255
1654021500000|2022-05-31 18:25:00|16460.8|16456.8|16455.8|16451.8|16461.3|16457.3|16447.8|16443.8|198
1654021800000|2022-05-31 18:30:00|16456.8|16452.8|16449.8|16445.8|16458.8|16454.8|16446.8|16442.8|177
1654022100000|2022-05-31 18:35:00|16451.3|16447.3|16451.8|16447.8|16459.3|16455.3|16447.3|16443.3|157
1654022400000|2022-05-31 18:40:00|16452.8|16448.8|16434.3|16430.3|16452.8|16448.8|16433.8|16429.8|181
1654022700000|2022-05-31 18:45:00|16433.3|16429.3|16417.3|16413.3|16434.3|16430.3|16406.8|16402.8|298
1654023000000|2022-05-31 18:50:00|16415.8|16411.8|16404.8|16400.8|16423.3|16419.3|16404.8|16400.8|304
1654023300000|2022-05-31 18:55:00|16406.3|16402.3|16409.3|16405.3|16412.3|16408.3|16396.8|16392.8|259
1654023600000|2022-05-31 19:00:00|16410.3|16406.3|16402.3|16398.3|16411.8|16407.8|16385.3|16381.3|251
1654023900000|2022-05-31 19:05:00|16402.8|16398.8|16418.3|16414.3|16418.3|16414.3|16395.3|16391.3|107
1654024200000|2022-05-31 19:10:00|16415.8|16411.8|16418.8|16414.8|16419.8|16415.8|16408.3|16404.3|94
1654024500000|2022-05-31 19:15:00|16418.3|16414.3|16416.3|16412.3|16433.8|16429.8|16415.8|16411.8|92
1654024800000|2022-05-31 19:20:00|16420.8|16416.8|16427.3|16423.3|16434.8|16430.8|16419.8|16415.8|60
1654025100000|2022-05-31 19:25:00|16430.8|16426.8|16409.3|16405.3|16434.3|16430.3|16409.3|16405.3|143
1654025400000|2022-05-31 19:30:00|16410.8|16406.8|16420.3|16416.3|16425.3|16421.3|16410.8|16406.8|213
1654025700000|2022-05-31 19:35:00|16421.3|16417.3|16428.3|16424.3|16431.8|16427.8|16408.8|16404.8|105
1654026000000|2022-05-31 19:40:00|16430.3|16426.3|16431.8|16427.8|16439.8|16435.8|16428.8|16424.8|145
1654026300000|2022-05-31 19:45:00|16428.8|16424.8|16426.3|16422.3|16434.8|16430.8|16423.3|16419.3|110
1654026600000|2022-05-31 19:50:00|16421.8|16417.8|16422.8|16418.8|16445.8|16441.8|16421.8|16417.8|220
1654026900000|2022-05-31 19:55:00|16423.8|16419.8|16385.8|16381.8|16424.3|16420.3|16385.8|16381.8|437
1654027200000|2022-05-31 20:00:00|16383.8|16379.8|16399.3|16395.3|16404.3|16400.3|16383.8|16379.8|129
1654027500000|2022-05-31 20:05:00|16398.3|16394.3|16399.3|16395.3|16400.8|16396.8|16394.3|16390.3|86
1654027800000|2022-05-31 20:10:00|16399.8|16395.8|16404.3|16400.3|16410.3|16406.3|16399.8|16395.8|99
1654028100000|2022-05-31 20:15:00|16406.3|16402.3|16406.3|16402.3|16406.3|16402.3|16402.3|16398.3|41
1654028400000|2022-05-31 20:20:00|16405.8|16401.8|16407.8|16403.8|16407.8|16403.8|16404.8|16400.8|29
1654028700000|2022-05-31 20:25:00|16408.3|16404.3|16403.8|16399.8|16408.3|16404.3|16397.8|16393.8|50
1654029000000|2022-05-31 20:30:00|16405.8|16401.8|16406.3|16402.3|16407.8|16403.8|16404.3|16400.3|176
1654029300000|2022-05-31 20:35:00|16405.3|16401.3|16407.3|16403.3|16408.3|16404.3|16404.3|16400.3|20
1654029600000|2022-05-31 20:40:00|16408.3|16404.3|16410.3|16406.3|16411.8|16407.8|16408.3|16404.3|62
1654029900000|2022-05-31 20:45:00|16412.8|16408.8|16411.3|16407.3|16412.8|16408.8|16407.3|16403.3|91
1654030200000|2022-05-31 20:50:00|16412.8|16408.8|16414.3|16410.3|16415.3|16411.3|16411.3|16407.3|9
1654030500000|2022-05-31 20:55:00|16412.8|16408.8|16409.8|16405.8|16412.8|16408.8|16407.8|16403.8|21
1654030800000|2022-05-31 21:00:00|16405.8|16401.8|16405.8|16401.8|16405.8|16401.8|16405.8|16401.8|1
1654031400000|2022-05-31 21:10:00|16412.8|16394.8|16412.8|16394.8|16412.8|16394.8|16412.8|16394.8|11775503
1654031700000|2022-05-31 21:15:00|16413.2|16395.2|16413|16395|16414.2|16396.2|16411.9|16393.9|0
1654032000000|2022-05-31 21:20:00|16412.8|16394.8|16412.5|16394.5|16412.8|16394.8|16412.2|16394.2|0
1654032300000|2022-05-31 21:25:00|16412.8|16394.8|16414.2|16396.2|16414.4|16396.4|16412.3|16394.3|0
1654032600000|2022-05-31 21:30:00|16414.9|16396.9|16416.1|16398.1|16416.2|16398.2|16414.9|16396.9|0
1654032900000|2022-05-31 21:35:00|16416.3|16398.3|16417.2|16399.2|16417.3|16399.3|16416.1|16398.1|0
1654033200000|2022-05-31 21:40:00|16417.1|16399.1|16415|16397|16417.3|16399.3|16415|16397|0
1654033500000|2022-05-31 21:45:00|16415.1|16397.1|16415|16397|16415.4|16397.4|16414.5|16396.5|0
1654033800000|2022-05-31 21:50:00|16414.8|16396.8|16415|16397|16415.1|16397.1|16414.1|16396.1|0
1654034100000|2022-05-31 21:55:00|16415.1|16397.1|16416.2|16398.2|16416.8|16398.8|16414.5|16396.5|0
1654034400000|2022-05-31 22:00:00|16416.6|16398.6|16424.5|16406.5|16427.3|16409.3|16416.6|16398.6|0
1654034700000|2022-05-31 22:05:00|16425.2|16407.2|16426.6|16408.6|16428.3|16410.3|16423.9|16405.9|0
1654035000000|2022-05-31 22:10:00|16426|16408|16421.4|16403.4|16426|16408|16419.7|16401.7|0
1654035300000|2022-05-31 22:15:00|16421.8|16403.8|16418.3|16400.3|16426.6|16408.6|16418.3|16400.3|0
1654035600000|2022-05-31 22:20:00|16419|16401|16419.7|16401.7|16420.4|16402.4|16417.6|16399.6|0
1654035900000|2022-05-31 22:25:00|16420|16402|16422.5|16404.5|16422.5|16404.5|16414.2|16396.2|0
1654036200000|2022-05-31 22:30:00|16422.8|16404.8|16425.2|16407.2|16427.3|16409.3|16422.8|16404.8|0
1654036500000|2022-05-31 22:35:00|16425.9|16407.9|16434.2|16416.2|16434.2|16416.2|16424.5|16406.5|0
1654036800000|2022-05-31 22:40:00|16434.5|16416.5|16428.7|16410.7|16435.6|16417.6|16428|16410|0
1654037100000|2022-05-31 22:45:00|16429.3|16411.3|16438.4|16420.4|16439.8|16421.8|16428.7|16410.7|0
1654037400000|2022-05-31 22:50:00|16439|16421|16434.9|16416.9|16439.8|16421.8|16433.5|16415.5|0
1654037700000|2022-05-31 22:55:00|16435.5|16417.5|16441.1|16423.1|16443.2|16425.2|16435.5|16417.5|0
1654038000000|2022-05-31 23:00:00|16441.7|16423.7|16439.8|16421.8|16443.9|16425.9|16437|16419|0
1654038300000|2022-05-31 23:05:00|16439.4|16421.4|16434.9|16416.9|16441.1|16423.1|16432.8|16414.8|0
1654038600000|2022-05-31 23:10:00|16434.3|16416.3|16436.3|16418.3|16438.4|16420.4|16432.8|16414.8|0
1654038900000|2022-05-31 23:15:00|16436.6|16418.6|16434.9|16416.9|16438|16420|16432.8|16414.8|0
1654039200000|2022-05-31 23:20:00|16434.6|16416.6|16437.7|16419.7|16437.7|16419.7|16432.2|16414.2|0
1654039500000|2022-05-31 23:25:00|16437|16419|16441.8|16423.8|16442.5|16424.5|16437|16419|0
1654039800000|2022-05-31 23:30:00|16442.1|16424.1|16442.5|16424.5|16444.6|16426.6|16441.1|16423.1|0
1654040100000|2022-05-31 23:35:00|16442.2|16424.2|16434.2|16416.2|16442.2|16424.2|16434.2|16416.2|0
1654040400000|2022-05-31 23:40:00|16434.5|16416.5|16446.6|16428.6|16446.6|16428.6|16434.5|16416.5|0
1654040700000|2022-05-31 23:45:00|16447.3|16429.3|16452.2|16434.2|16454.2|16436.2|16446.6|16428.6|0
1654041000000|2022-05-31 23:50:00|16452.8|16434.8|16454.9|16436.9|16456.3|16438.3|16452.2|16434.2|0
1654041300000|2022-05-31 23:55:00|16455.2|16437.2|16455.6|16437.6|16458|16440|16451.5|16433.5|0
1654041600000|2022-06-01 00:00:00|16456.3|16438.3|16462.8|16444.8|16465.3|16447.3|16455.6|16437.6|0
1654041900000|2022-06-01 00:05:00|16463.5|16445.5|16464.9|16446.9|16467.7|16449.7|16462.8|16444.8|0
1654042200000|2022-06-01 00:10:00|16465.2|16447.2|16465.6|16447.6|16466.3|16448.3|16461.5|16443.5|0
1654042500000|2022-06-01 00:15:00|16465|16447|16461.2|16443.2|16469.1|16451.1|16460|16442|0
1654042800000|2022-06-01 00:20:00|16460.9|16442.9|16464.7|16446.7|16466.9|16448.9|16459.7|16441.7|0
1654043100000|2022-06-01 00:25:00|16464.1|16446.1|16464.7|16446.7|16468.5|16450.5|16464.1|16446.1|0
1654043400000|2022-06-01 00:30:00|16464.1|16446.1|16466.9|16448.9|16467.6|16449.6|16461.9|16443.9|0
1654043700000|2022-06-01 00:35:00|16466.6|16448.6|16461.2|16443.2|16466.6|16448.6|16457.9|16439.9|0
1654044000000|2022-06-01 00:40:00|16461.9|16443.9|16464.4|16446.4|16465.7|16447.7|16460.9|16442.9|0
1654044300000|2022-06-01 00:45:00|16464.7|16446.7|16465.4|16447.4|16466|16448|16462.5|16444.5|0
1654044600000|2022-06-01 00:50:00|16466|16448|16465.4|16447.4|16466.9|16448.9|16464.1|16446.1|0
1654044900000|2022-06-01 00:55:00|16466|16448|16461.6|16443.6|16466|16448|16460.6|16442.6|0
1654045200000|2022-06-01 01:00:00|16460.9|16442.9|16467.3|16463.3|16476.3|16472.3|16411.3|16407.3|837
1654045500000|2022-06-01 01:05:00|16469.8|16465.8|16480.8|16476.8|16482.8|16478.8|16461.8|16457.8|318
1654045800000|2022-06-01 01:10:00|16479.3|16475.3|16494.8|16490.8|16499.8|16495.8|16479.3|16475.3|350
1654046100000|2022-06-01 01:15:00|16495.8|16491.8|16501.8|16497.8|16505.3|16501.3|16493.8|16489.8|233
1654046400000|2022-06-01 01:20:00|16502.3|16498.3|16505.3|16501.3|16506.8|16502.8|16497.8|16493.8|118
1654046700000|2022-06-01 01:25:00|16503.8|16499.8|16490.8|16486.8|16507.3|16503.3|16490.8|16486.8|158
1654047000000|2022-06-01 01:30:00|16489.3|16485.3|16477.3|16473.3|16491.3|16487.3|16475.8|16471.8|135
1654047300000|2022-06-01 01:35:00|16475.3|16471.3|16495.8|16491.8|16495.8|16491.8|16461.8|16457.8|181
1654047600000|2022-06-01 01:40:00|16496.3|16492.3|16487.3|16483.3|16500.8|16496.8|16482.3|16478.3|204
1654047900000|2022-06-01 01:45:00|16486.8|16482.8|16495.4|16491.4|16495.8|16491.8|16483.8|16479.8|73
1654048200000|2022-06-01 01:50:00|16496.4|16492.4|16497.4|16493.4|16500.9|16496.9|16494.4|16490.4|76
1654048500000|2022-06-01 01:55:00|16496.4|16492.4|16496.4|16492.4|16502.9|16498.9|16496.4|16492.4|77
1654048800000|2022-06-01 02:00:00|16494.4|16490.4|16498.4|16494.4|16498.4|16494.4|16485.9|16481.9|193
1654049100000|2022-06-01 02:05:00|16497.9|16493.9|16485.4|16481.4|16499.9|16495.9|16481.4|16477.4|114
1654049400000|2022-06-01 02:10:00|16482.4|16478.4|16498.9|16494.9|16503.4|16499.4|16482.4|16478.4|115
1654049700000|2022-06-01 02:15:00|16498.4|16494.4|16490.9|16486.9|16499.9|16495.9|16490.9|16486.9|90
1654050000000|2022-06-01 02:20:00|16492.9|16488.9|16495.4|16491.4|16500.4|16496.4|16492.4|16488.4|93
1654050300000|2022-06-01 02:25:00|16496.4|16492.4|16495.4|16491.4|16497.9|16493.9|16493.9|16489.9|44
1654050600000|2022-06-01 02:30:00|16493.9|16489.9|16497.4|16493.4|16498.4|16494.4|16491.9|16487.9|53
1654050900000|2022-06-01 02:35:00|16495.4|16491.4|16504.4|16500.4|16504.4|16500.4|16494.4|16490.4|61
1654051200000|2022-06-01 02:40:00|16502.9|16498.9|16504.4|16500.4|16505.4|16501.4|16498.4|16494.4|74
1654051500000|2022-06-01 02:45:00|16503.9|16499.9|16495.9|16491.9|16507.4|16503.4|16495.9|16491.9|107
1654051800000|2022-06-01 02:50:00|16494.9|16490.9|16481.9|16477.9|16495.9|16491.9|16477.4|16473.4|101
1654052100000|2022-06-01 02:55:00|16480.4|16476.4|16477.9|16473.9|16483.9|16479.9|16473.9|16469.9|94
1654052400000|2022-06-01 03:00:00|16477.4|16473.4|16470.9|16466.9|16477.9|16473.9|16467.4|16463.4|105
1654052700000|2022-06-01 03:05:00|16470.4|16466.4|16462.4|16458.4|16473.4|16469.4|16458.4|16454.4|579
1654053000000|2022-06-01 03:10:00|16464.9|16460.9|16460.4|16456.4|16468.4|16464.4|16454.4|16450.4|187
1654053300000|2022-06-01 03:15:00|16459.9|16455.9|16467.4|16463.4|16470.4|16466.4|16459.9|16455.9|148
1654053600000|2022-06-01 03:20:00|16466.9|16462.9|16470.9|16466.9|16476.4|16472.4|16466.4|16462.4|167
1654053900000|2022-06-01 03:25:00|16469.9|16465.9|16479.4|16475.4|16482.4|16478.4|16469.4|16465.4|101
1654054200000|2022-06-01 03:30:00|16477.4|16473.4|16483.9|16479.9|16490.9|16486.9|16474.4|16470.4|238
1654054500000|2022-06-01 03:35:00|16484.9|16480.9|16504.9|16500.9|16509.4|16505.4|16483.9|16479.9|504
1654054800000|2022-06-01 03:40:00|16505.4|16501.4|16505.4|16501.4|16511.4|16507.4|16502.4|16498.4|269
1654055100000|2022-06-01 03:45:00|16512.4|16508.4|16588.9|16584.9|16593.4|16589.4|16511.4|16507.4|6096
1654055400000|2022-06-01 03:50:00|16587.4|16583.4|16575.9|16571.9|16600.9|16596.9|16565.9|16561.9|2649
1654055700000|2022-06-01 03:55:00|16575.4|16571.4|16567.4|16563.4|16580.9|16576.9|16562.4|16558.4|1395
1654056000000|2022-06-01 04:00:00|16566.9|16562.9|16571.4|16567.4|16580.4|16576.4|16556.9|16552.9|1063
1654056300000|2022-06-01 04:05:00|16571.9|16567.9|16536.9|16532.9|16577.9|16573.9|16530.9|16526.9|1185
1654056600000|2022-06-01 04:10:00|16538.4|16534.4|16516.4|16512.4|16538.4|16534.4|16512.4|16508.4|1287
1654056900000|2022-06-01 04:15:00|16517.9|16513.9|16537.9|16533.9|16537.9|16533.9|16502.4|16498.4|1708
1654057200000|2022-06-01 04:20:00|16536.4|16532.4|16512.9|16508.9|16545.4|16541.4|16507.9|16503.9|1693
1654057500000|2022-06-01 04:25:00|16512.4|16508.4|16509.4|16505.4|16519.9|16515.9|16498.4|16494.4|1081
1654057800000|2022-06-01 04:30:00|16508.9|16504.9|16503.9|16499.9|16517.9|16513.9|16502.9|16498.9|681
1654058100000|2022-06-01 04:35:00|16503.4|16499.4|16519.4|16515.4|16520.4|16516.4|16495.9|16491.9|567
1654058400000|2022-06-01 04:40:00|16520.9|16516.9|16531.4|16527.4|16535.9|16531.9|16519.4|16515.4|604
1654058700000|2022-06-01 04:45:00|16531.9|16527.9|16540.4|16536.4|16540.9|16536.9|16525.7|16521.7|568
1654059000000|2022-06-01 04:50:00|16539.9|16535.9|16556.4|16552.4|16560.9|16556.9|16531.4|16527.4|710
1654059300000|2022-06-01 04:55:00|16556.7|16552.7|16559.7|16555.7|16570.7|16566.7|16552.7|16548.7|602
1654059600000|2022-06-01 05:00:00|16559.2|16555.2|16569.2|16565.2|16569.2|16565.2|16549.2|16545.2|853
1654059900000|2022-06-01 05:05:00|16568.9|16564.9|16578.9|16574.9|16584.7|16580.7|16568.2|16564.2|1025
1654060200000|2022-06-01 05:10:00|16578.7|16574.7|16567.7|16563.7|16584.7|16580.7|16560.2|16556.2|647
1654060500000|2022-06-01 05:15:00|16567.9|16563.9|16561.4|16557.4|16571.7|16567.7|16558.9|16554.9|479
1654060800000|2022-06-01 05:20:00|16560.7|16556.7|16558.4|16554.4|16563.9|16559.9|16549.2|16545.2|443
1654061100000|2022-06-01 05:25:00|16558.7|16554.7|16564.9|16560.9|16570.4|16566.4|16556.9|16552.9|449
1654061400000|2022-06-01 05:30:00|16564.7|16560.7|16536.4|16532.4|16567.2|16563.2|16536.4|16532.4|533
1654061700000|2022-06-01 05:35:00|16536.7|16532.7|16539.7|16535.7|16545.7|16541.7|16528.2|16524.2|540
1654062000000|2022-06-01 05:40:00|16539.4|16535.4|16538.2|16534.2|16549.2|16545.2|16532.9|16528.9|319
1654062300000|2022-06-01 05:45:00|16538.4|16534.4|16521.7|16517.7|16541.4|16537.4|16515.7|16511.7|463
1654062600000|2022-06-01 05:50:00|16521.4|16517.4|16536.2|16532.2|16538.9|16534.9|16518.7|16514.7|593
1654062900000|2022-06-01 05:55:00|16536.9|16532.9|16543.2|16539.2|16544.7|16540.7|16523.7|16519.7|495
1654063200000|2022-06-01 06:00:00|16542.7|16538.7|16558.4|16554.4|16558.9|16554.9|16535.2|16531.2|791
1654063500000|2022-06-01 06:05:00|16558.7|16554.7|16555.2|16551.2|16563.4|16559.4|16550.4|16546.4|456
1654063800000|2022-06-01 06:10:00|16555.4|16551.4|16551.7|16547.7|16560.4|16556.4|16550.7|16546.7|383
1654064100000|2022-06-01 06:15:00|16552.2|16548.2|16549.7|16545.7|16555.9|16551.9|16539.7|16535.7|266
1654064400000|2022-06-01 06:20:00|16549.4|16545.4|16553.2|16549.2|16567.9|16563.9|16545.2|16541.2|300
1654064700000|2022-06-01 06:25:00|16552.9|16548.9|16535.2|16531.2|16553.4|16549.4|16533.4|16529.4|298
1654065000000|2022-06-01 06:30:00|16534.9|16530.9|16531.7|16527.7|16540.7|16536.7|16526.2|16522.2|300
1654065300000|2022-06-01 06:35:00|16531.4|16527.4|16538.9|16534.9|16544.4|16540.4|16526.4|16522.4|343
1654065600000|2022-06-01 06:40:00|16538.7|16534.7|16538.2|16534.2|16544.9|16540.9|16527.2|16523.2|326
1654065900000|2022-06-01 06:45:00|16538.7|16534.7|16534.2|16530.2|16540.9|16536.9|16526.9|16522.9|428
1654066200000|2022-06-01 06:50:00|16533.9|16529.9|16529.9|16525.9|16533.9|16529.9|16523.7|16519.7|285
1654066500000|2022-06-01 06:55:00|16529.4|16525.4|16523.4|16519.4|16540.7|16536.7|16514.9|16510.9|381
1654066800000|2022-06-01 07:00:00|16523.2|16519.2|16527.7|16523.7|16536.4|16532.4|16512.9|16508.9|964
1654067100000|2022-06-01 07:05:00|16526.7|16522.7|16531.4|16527.4|16540.9|16536.9|16521.2|16517.2|493
1654067400000|2022-06-01 07:10:00|16531.7|16527.7|16534.4|16530.4|16542.7|16538.7|16526.2|16522.2|551
1654067700000|2022-06-01 07:15:00|16534.7|16530.7|16532.9|16528.9|16541.9|16537.9|16528.2|16524.2|334
1654068000000|2022-06-01 07:20:00|16533.2|16529.2|16524.2|16520.2|16535.7|16531.7|16519.4|16515.4|536
1654068300000|2022-06-01 07:25:00|16523.9|16519.9|16525.7|16521.7|16536.9|16532.9|16517.9|16513.9|415
1654068600000|2022-06-01 07:30:00|16525.4|16521.4|16532.2|16528.2|16536.2|16532.2|16519.4|16515.4|565
1654068900000|2022-06-01 07:35:00|16532.7|16528.7|16521.7|16517.7|16540.9|16536.9|16519.2|16515.2|462
1654069200000|2022-06-01 07:40:00|16521.9|16517.9|16491.7|16487.7|16522.7|16518.7|16488.9|16484.9|1456
1654069500000|2022-06-01 07:45:00|16490.7|16486.7|16482.4|16478.4|16491.4|16487.4|16471.9|16467.9|973
1654069800000|2022-06-01 07:50:00|16482.7|16478.7|16466.4|16462.4|16499.9|16495.9|16463.2|16459.2|885
1654070100000|2022-06-01 07:55:00|16466.7|16462.7|16452.4|16448.4|16482.9|16478.9|16448.9|16444.9|1353
1654070400000|2022-06-01 08:00:00|16451.9|16447.9|16471.7|16467.7|16476.9|16472.9|16445.9|16441.9|1093
1654070700000|2022-06-01 08:05:00|16471.9|16467.9|16444.4|16440.4|16474.9|16470.9|16432.7|16428.7|1687
1654071000000|2022-06-01 08:10:00|16444.2|16440.2|16416.2|16412.2|16448.9|16444.9|16414.4|16410.4|1288
1654071300000|2022-06-01 08:15:00|16415.7|16411.7|16425.2|16421.2|16436.9|16432.9|16410.4|16406.4|1082
1654071600000|2022-06-01 08:20:00|16424.9|16420.9|16434.2|16430.2|16438.4|16434.4|16418.4|16414.4|912
1654071900000|2022-06-01 08:25:00|16434.4|16430.4|16441.4|16437.4|16455.2|16451.2|16429.2|16425.2|943
1654072200000|2022-06-01 08:30:00|16441.7|16437.7|16448.2|16444.2|16459.9|16455.9|16434.7|16430.7|688
1654072500000|2022-06-01 08:35:00|16447.9|16443.9|16429.2|16425.2|16464.4|16460.4|16419.9|16415.9|760
1654072800000|2022-06-01 08:40:00|16428.4|16424.4|16408.2|16404.2|16437.4|16433.4|16403.2|16399.2|604
1654073100000|2022-06-01 08:45:00|16407.4|16403.4|16420.2|16416.2|16423.9|16419.9|16402.7|16398.7|701
1654073400000|2022-06-01 08:50:00|16418.7|16414.7|16421.9|16417.9|16433.9|16429.9|16408.4|16404.4|459
1654073700000|2022-06-01 08:55:00|16422.4|16418.4|16402.4|16398.4|16423.2|16419.2|16402.2|16398.2|570
1654074000000|2022-06-01 09:00:00|16403.9|16399.9|16414.2|16410.2|16420.4|16416.4|16401.9|16397.9|538
1654074300000|2022-06-01 09:05:00|16414.4|16410.4|16419.2|16415.2|16435.7|16431.7|16412.9|16408.9|574
1654074600000|2022-06-01 09:10:00|16418.4|16414.4|16399.9|16395.9|16423.2|16419.2|16394.4|16390.4|740
1654074900000|2022-06-01 09:15:00|16399.7|16395.7|16401.4|16397.4|16411.7|16407.7|16394.4|16390.4|810
1654075200000|2022-06-01 09:20:00|16402.2|16398.2|16408.9|16404.9|16416.4|16412.4|16389.4|16385.4|782
1654075500000|2022-06-01 09:25:00|16408.7|16404.7|16410.2|16406.2|16412.9|16408.9|16404.4|16400.4|503
1654075800000|2022-06-01 09:30:00|16410.9|16406.9|16449.9|16445.9|16451.4|16447.4|16410.9|16406.9|946
1654076100000|2022-06-01 09:35:00|16449.7|16445.7|16469.4|16465.4|16473.2|16469.2|16432.9|16428.9|1176
1654076400000|2022-06-01 09:40:00|16468.9|16464.9|16474.2|16470.2|16476.4|16472.4|16457.2|16453.2|741
1654076700000|2022-06-01 09:45:00|16474.4|16470.4|16487.7|16483.7|16493.4|16489.4|16468.2|16464.2|1572
1654077000000|2022-06-01 09:50:00|16487.4|16483.4|16488.7|16484.7|16496.2|16492.2|16476.9|16472.9|977
1654077300000|2022-06-01 09:55:00|16488.9|16484.9|16488.4|16484.4|16494.9|16490.9|16488.2|16484.2|999
1654077600000|2022-06-01 10:00:00|16488.9|16484.9|16480.7|16476.7|16493.2|16489.2|16478.7|16474.7|272
1654077900000|2022-06-01 10:05:00|16480.2|16476.2|16477.2|16473.2|16485.7|16481.7|16475.2|16471.2|144
1654078200000|2022-06-01 10:10:00|16482.8|16464.8|16480.2|16462.2|16484.1|16466.1|16477.1|16459.1|11238971
1654078500000|2022-06-01 10:15:00|16479.9|16461.9|16483.7|16465.7|16486.6|16468.6|16478|16460|0
1654078800000|2022-06-01 10:20:00|16484|16466|16479.6|16461.6|16485.3|16467.3|16474.5|16456.5|0
1654079100000|2022-06-01 10:25:00|16480.2|16462.2|16476.4|16458.4|16480.2|16462.2|16472.3|16454.3|0
1654079400000|2022-06-01 10:30:00|16477.1|16459.1|16481.2|16463.2|16486.6|16468.6|16477.1|16459.1|0
1654079700000|2022-06-01 10:35:00|16480.9|16462.9|16472.3|16454.3|16485|16467|16470.7|16452.7|0
1654080000000|2022-06-01 10:40:00|16472.9|16454.9|16473.9|16469.9|16484.2|16480.2|16468.2|16454.9|333
1654080300000|2022-06-01 10:45:00|16474.4|16470.4|16467.9|16463.9|16475.9|16471.9|16467.7|16463.7|28
1654080600000|2022-06-01 10:50:00|16468.4|16464.4|16460.7|16456.7|16468.9|16464.9|16460.2|16456.2|67
1654080900000|2022-06-01 10:55:00|16460.4|16456.4|16461.7|16457.7|16466.4|16462.4|16458.2|16454.2|83
1654081200000|2022-06-01 11:00:00|16460.7|16456.7|16465.7|16461.7|16469.2|16465.2|16460.4|16456.4|96
1654081500000|2022-06-01 11:05:00|16465.2|16461.2|16470.4|16466.4|16475.7|16471.7|16463.9|16459.9|110
1654081800000|2022-06-01 11:10:00|16469.9|16465.9|16466.4|16462.4|16471.4|16467.4|16464.7|16460.7|32
1654082100000|2022-06-01 11:15:00|16465.9|16461.9|16464.4|16460.4|16466.9|16462.9|16464.4|16460.4|3
1654082400000|2022-06-01 11:20:00|16463.9|16459.9|16461.4|16457.4|16463.9|16459.9|16461.4|16457.4|11
1654082700000|2022-06-01 11:25:00|16462.9|16458.9|16468.4|16464.4|16468.4|16464.4|16462.9|16458.9|27
1654083000000|2022-06-01 11:30:00|16468.9|16464.9|16474.9|16470.9|16477.4|16473.4|16466.9|16462.9|13
1654083300000|2022-06-01 11:35:00|16475.9|16471.9|16475.4|16471.4|16479.9|16475.9|16475.4|16471.4|11
1654083600000|2022-06-01 11:40:00|16472.4|16468.4|16467.4|16463.4|16475.4|16471.4|16467.4|16463.4|25
1654083900000|2022-06-01 11:45:00|16470.9|16466.9|16474.4|16470.4|16479.9|16475.9|16470.9|16466.9|9
1654084200000|2022-06-01 11:50:00|16477.4|16473.4|16481.4|16477.4|16481.4|16477.4|16476.9|16472.9|52
1654084500000|2022-06-01 11:55:00|16479.4|16475.4|16489.4|16485.4|16489.4|16485.4|16479.4|16475.4|43
1654084800000|2022-06-01 12:00:00|16489.9|16485.9|16489.9|16485.9|16491.9|16487.9|16485.4|16481.4|43
1654085100000|2022-06-01 12:05:00|16491.4|16487.4|16493.4|16489.4|16493.4|16489.4|16490.4|16486.4|7
1654085400000|2022-06-01 12:10:00|16495.4|16491.4|16488.9|16484.9|16495.9|16491.9|16488.9|16484.9|18
1654085700000|2022-06-01 12:15:00|16492.9|16488.9|16489.4|16485.4|16492.9|16488.9|16489.4|16485.4|8
1654086000000|2022-06-01 12:20:00|16487.4|16483.4|16497.4|16493.4|16497.9|16493.9|16482.9|16478.9|30
1654086300000|2022-06-01 12:25:00|16496.4|16492.4|16502.4|16498.4|16508.9|16504.9|16496.4|16492.4|102
1654086600000|2022-06-01 12:30:00|16497.4|16493.4|16510.4|16506.4|16510.9|16506.9|16495.4|16491.4|34
1654086900000|2022-06-01 12:35:00|16511.9|16507.9|16521.9|16517.9|16523.4|16519.4|16511.9|16507.9|115
1654087200000|2022-06-01 12:40:00|16521.4|16517.4|16514.4|16510.4|16522.4|16518.4|16513.9|16509.9|107
1654087500000|2022-06-01 12:45:00|16513.9|16509.9|16504.4|16500.4|16513.9|16509.9|16502.4|16498.4|64
1654087800000|2022-06-01 12:50:00|16502.4|16498.4|16501.9|16497.9|16505.4|16501.4|16501.9|16497.9|22
1654088100000|2022-06-01 12:55:00|16504.9|16500.9|16497.4|16493.4|16504.9|16500.9|16497.4|16493.4|19
1654088400000|2022-06-01 13:00:00|16496.9|16492.9|16494.4|16490.4|16501.4|16497.4|16492.4|16488.4|104
1654088700000|2022-06-01 13:05:00|16493.4|16489.4|16511.4|16507.4|16512.4|16508.4|16491.4|16487.4|54
1654089000000|2022-06-01 13:10:00|16512.4|16508.4|16512.4|16508.4|16519.9|16515.9|16509.4|16505.4|95
1654089300000|2022-06-01 13:15:00|16513.4|16509.4|16517.4|16513.4|16517.4|16513.4|16509.9|16505.9|39
1654089600000|2022-06-01 13:20:00|16512.4|16508.4|16513.4|16509.4|16515.9|16511.9|16512.4|16508.4|41
1654089900000|2022-06-01 13:25:00|16514.9|16510.9|16507.4|16503.4|16514.9|16510.9|16506.9|16502.9|34
1654090200000|2022-06-01 13:30:00|16506.4|16502.4|16508.4|16504.4|16521.9|16517.9|16502.9|16498.9|515
1654090500000|2022-06-01 13:35:00|16510.4|16506.4|16496.9|16492.9|16518.4|16514.4|16493.4|16489.4|269
1654090800000|2022-06-01 13:40:00|16495.4|16491.4|16501.9|16497.9|16508.4|16504.4|16493.9|16489.9|112
1654091100000|2022-06-01 13:45:00|16507.4|16503.4|16503.4|16499.4|16510.9|16506.9|16493.4|16489.4|82
1654091400000|2022-06-01 13:50:00|16500.4|16496.4|16509.9|16505.9|16509.9|16505.9|16496.9|16492.9|135
1654091700000|2022-06-01 13:55:00|16512.4|16508.4|16504.9|16500.9|16517.9|16513.9|16500.9|16496.9|362
1654092000000|2022-06-01 14:00:00|16503.9|16499.9|16484.9|16480.9|16505.9|16501.9|16469.9|16465.9|260
1654092300000|2022-06-01 14:05:00|16485.9|16481.9|16459.9|16455.9|16485.9|16481.9|16451.4|16447.4|407
1654092600000|2022-06-01 14:10:00|16461.9|16457.9|16451.9|16447.9|16467.9|16463.9|16444.9|16440.9|299
1654092900000|2022-06-01 14:15:00|16450.9|16446.9|16429.4|16425.4|16450.9|16446.9|16428.4|16424.4|339
1654093200000|2022-06-01 14:20:00|16430.4|16426.4|16421.4|16417.4|16437.9|16433.9|16419.9|16415.9|250
1654093500000|2022-06-01 14:25:00|16420.9|16416.9|16413.4|16409.4|16425.9|16421.9|16400.4|16396.4|385
1654093800000|2022-06-01 14:30:00|16409.9|16405.9|16405.9|16401.9|16427.9|16423.9|16402.4|16398.4|409
1654094100000|2022-06-01 14:35:00|16405.4|16401.4|16409.9|16405.9|16409.9|16405.9|16392.9|16388.9|157
1654094400000|2022-06-01 14:40:00|16409.4|16405.4|16424.4|16420.4|16424.9|16420.9|16408.4|16404.4|148
1654094700000|2022-06-01 14:45:00|16423.4|16419.4|16405.4|16401.4|16427.9|16423.9|16405.4|16401.4|175
1654095000000|2022-06-01 14:50:00|16406.4|16402.4|16425.9|16421.9|16425.9|16421.9|16399.4|16395.4|149
1654095300000|2022-06-01 14:55:00|16423.9|16419.9|16418.4|16414.4|16432.4|16428.4|16415.9|16411.9|234
1654095600000|2022-06-01 15:00:00|16417.9|16413.9|16406.9|16402.9|16417.9|16413.9|16396.4|16392.4|172
1654095900000|2022-06-01 15:05:00|16404.4|16400.4|16385.4|16381.4|16408.4|16404.4|16384.9|16380.9|273
1654096200000|2022-06-01 15:10:00|16385.9|16381.9|16388.4|16384.4|16400.9|16396.9|16383.9|16379.9|190
1654096500000|2022-06-01 15:15:00|16389.4|16385.4|16388.9|16384.9|16390.9|16386.9|16381.4|16377.4|159
1654096800000|2022-06-01 15:20:00|16387.4|16383.4|16383.9|16379.9|16389.9|16385.9|16380.9|16376.9|94
1654097100000|2022-06-01 15:25:00|16384.4|16380.4|16408.4|16404.4|16411.4|16407.4|16375.9|16371.9|494
1654097400000|2022-06-01 15:30:00|16407.4|16403.4|16385.4|16381.4|16407.4|16403.4|16381.4|16377.4|220
1654097700000|2022-06-01 15:35:00|16385.9|16381.9|16375.9|16371.9|16388.4|16384.4|16374.9|16370.9|232
1654098000000|2022-06-01 15:40:00|16377.4|16373.4|16362.9|16358.9|16377.4|16373.4|16362.9|16358.9|296
1654098300000|2022-06-01 15:45:00|16363.4|16359.4|16363.9|16359.9|16372.4|16368.4|16361.4|16357.4|256
1654098600000|2022-06-01 15:50:00|16363.4|16359.4|16362.4|16358.4|16367.9|16363.9|16358.4|16354.4|417
1654098900000|2022-06-01 15:55:00|16363.4|16359.4|16352.9|16348.9|16366.9|16362.9|16351.4|16347.4|467
1654099200000|2022-06-01 16:00:00|16353.9|16349.9|16352.9|16348.9|16357.9|16353.9|16347.9|16343.9|200
1654099500000|2022-06-01 16:05:00|16349.4|16345.4|16354.4|16350.4|16357.4|16353.4|16349.4|16345.4|190
1654099800000|2022-06-01 16:10:00|16353.9|16349.9|16355.9|16351.9|16357.4|16353.4|16346.4|16342.4|153
1654100100000|2022-06-01 16:15:00|16356.9|16352.9|16362.9|16358.9|16366.4|16362.4|16354.4|16350.4|271
1654100400000|2022-06-01 16:20:00|16360.9|16356.9|16361.4|16357.4|16366.4|16362.4|16360.4|16356.4|140
1654100700000|2022-06-01 16:25:00|16360.9|16356.9|16357.4|16353.4|16362.9|16358.9|16355.9|16351.9|58
1654101000000|2022-06-01 16:30:00|16354.9|16350.9|16361.4|16357.4|16368.4|16364.4|16354.9|16350.9|71
1654101300000|2022-06-01 16:35:00|16367.4|16363.4|16362.4|16358.4|16368.9|16364.9|16357.4|16353.4|28
1654101600000|2022-06-01 16:40:00|16359.4|16355.4|16356.9|16352.9|16359.4|16355.4|16355.9|16351.9|13
1654101900000|2022-06-01 16:45:00|16354.4|16350.4|16348.9|16344.9|16356.4|16352.4|16345.4|16341.4|42
1654102200000|2022-06-01 16:50:00|16347.4|16343.4|16361.9|16357.9|16362.4|16358.4|16343.9|16339.9|56
1654102500000|2022-06-01 16:55:00|16357.4|16353.4|16365.9|16361.9|16367.4|16363.4|16357.4|16353.4|41
1654102800000|2022-06-01 17:00:00|16367.4|16363.4|16368.9|16364.9|16377.4|16373.4|16363.9|16359.9|46
1654103100000|2022-06-01 17:05:00|16364.4|16360.4|16385.4|16381.4|16388.9|16384.9|16364.4|16360.4|109
1654103400000|2022-06-01 17:10:00|16387.4|16383.4|16380.4|16376.4|16395.9|16391.9|16379.9|16375.9|355
1654103700000|2022-06-01 17:15:00|16382.4|16378.4|16389.9|16385.9|16392.4|16388.4|16382.4|16378.4|40
1654104000000|2022-06-01 17:20:00|16391.9|16387.9|16384.9|16380.9|16398.9|16394.9|16384.4|16380.4|93
1654104300000|2022-06-01 17:25:00|16388.4|16384.4|16391.9|16387.9|16396.4|16392.4|16387.4|16383.4|30
1654104600000|2022-06-01 17:30:00|16388.4|16384.4|16394.4|16390.4|16394.4|16390.4|16384.4|16380.4|15
1654104900000|2022-06-01 17:35:00|16394.9|16390.9|16403.9|16399.9|16403.9|16399.9|16393.9|16389.9|66
1654105200000|2022-06-01 17:40:00|16403.4|16399.4|16408.4|16404.4|16412.4|16408.4|16402.9|16398.9|97
1654105500000|2022-06-01 17:45:00|16409.4|16405.4|16404.4|16400.4|16411.9|16407.9|16399.9|16395.9|57
1654105800000|2022-06-01 17:50:00|16407.4|16403.4|16394.9|16390.9|16407.9|16403.9|16394.4|16390.4|53
1654106100000|2022-06-01 17:55:00|16394.4|16390.4|16403.9|16399.9|16410.9|16406.9|16394.4|16390.4|85
1654106400000|2022-06-01 18:00:00|16403.4|16399.4|16410.9|16406.9|16412.9|16408.9|16399.4|16395.4|56
1654106700000|2022-06-01 18:05:00|16409.4|16405.4|16415.9|16411.9|16416.4|16412.4|16405.9|16401.9|50
1654107000000|2022-06-01 18:10:00|16413.9|16409.9|16417.4|16413.4|16419.9|16415.9|16408.9|16404.9|68
1654107300000|2022-06-01 18:15:00|16417.9|16413.9|16413.4|16409.4|16422.4|16418.4|16408.4|16404.4|147
1654107600000|2022-06-01 18:20:00|16414.9|16410.9|16436.4|16432.4|16437.9|16433.9|16409.9|16405.9|172
1654107900000|2022-06-01 18:25:00|16437.9|16433.9|16443.9|16439.9|16449.4|16445.4|16437.4|16433.4|394
1654108200000|2022-06-01 18:30:00|16442.9|16438.9|16440.4|16436.4|16446.9|16442.9|16440.4|16436.4|106
1654108500000|2022-06-01 18:35:00|16439.9|16435.9|16431.9|16427.9|16443.4|16439.4|16431.9|16427.9|47
1654108800000|2022-06-01 18:40:00|16432.9|16428.9|16442.4|16438.4|16444.9|16440.9|16432.4|16428.4|40
1654109100000|2022-06-01 18:45:00|16443.9|16439.9|16434.9|16430.9|16445.4|16441.4|16429.9|16425.9|49
1654109400000|2022-06-01 18:50:00|16432.4|16428.4|16426.4|16422.4|16437.4|16433.4|16426.4|16422.4|31
1654109700000|2022-06-01 18:55:00|16431.4|16427.4|16428.4|16424.4|16432.4|16428.4|16422.4|16418.4|32
1654110000000|2022-06-01 19:00:00|16427.9|16423.9|16414.9|16410.9|16427.9|16423.9|16409.9|16405.9|85
1654110300000|2022-06-01 19:05:00|16415.4|16411.4|16429.9|16425.9|16430.4|16426.4|16415.4|16411.4|86
1654110600000|2022-06-01 19:10:00|16428.4|16424.4|16446.9|16442.9|16448.9|16444.9|16427.9|16423.9|35
1654110900000|2022-06-01 19:15:00|16442.9|16438.9|16440.9|16436.9|16452.4|16448.4|16439.4|16435.4|92
1654111200000|2022-06-01 19:20:00|16442.4|16438.4|16441.9|16437.9|16445.4|16441.4|16437.9|16433.9|30
1654111500000|2022-06-01 19:25:00|16441.4|16437.4|16442.9|16438.9|16444.9|16440.9|16435.4|16431.4|33
1654111800000|2022-06-01 19:30:00|16438.9|16434.9|16430.9|16426.9|16438.9|16434.9|16430.4|16426.4|36
1654112100000|2022-06-01 19:35:00|16428.4|16424.4|16443.4|16439.4|16443.4|16439.4|16425.4|16421.4|234
1654112400000|2022-06-01 19:40:00|16443.9|16439.9|16439.9|16435.9|16450.9|16446.9|16439.9|16435.9|151
1654112700000|2022-06-01 19:45:00|16435.4|16431.4|16437.4|16433.4|16441.4|16437.4|16431.9|16427.9|48
1654113000000|2022-06-01 19:50:00|16442.4|16438.4|16419.9|16415.9|16444.4|16440.4|16419.9|16415.9|56
1654113300000|2022-06-01 19:55:00|16421.4|16417.4|16394.4|16390.4|16422.4|16418.4|16391.9|16387.9|559
1654113600000|2022-06-01 20:00:00|16393.4|16389.4|16390.4|16386.4|16402.4|16398.4|16390.4|16386.4|197
1654113900000|2022-06-01 20:05:00|16392.4|16388.4|16393.9|16389.9|16395.9|16391.9|16389.9|16385.9|65
1654114200000|2022-06-01 20:10:00|16394.4|16390.4|16396.9|16392.9|16396.9|16392.9|16393.4|16389.4|56
1654114500000|2022-06-01 20:15:00|16396.4|16392.4|16392.4|16388.4|16396.4|16392.4|16392.4|16388.4|26
1654114800000|2022-06-01 20:20:00|16393.4|16389.4|16393.4|16389.4|16393.4|16389.4|16393.4|16389.4|3
1654115100000|2022-06-01 20:25:00|16394.4|16390.4|16394.4|16390.4|16394.4|16390.4|16394.4|16390.4|7
1654115400000|2022-06-01 20:30:00|16394.9|16390.9|16391.9|16387.9|16394.9|16390.9|16391.9|16387.9|9
1654115700000|2022-06-01 20:35:00|16391.4|16387.4|16391.9|16387.9|16391.9|16387.9|16390.4|16386.4|10
1654116000000|2022-06-01 20:40:00|16390.9|16386.9|16394.9|16390.9|16394.9|16390.9|16389.9|16385.9|45
1654116300000|2022-06-01 20:45:00|16390.9|16386.9|16396.9|16392.9|16396.9|16392.9|16388.4|16384.4|214
1654116600000|2022-06-01 20:50:00|16396.4|16392.4|16391.4|16387.4|16396.4|16392.4|16391.4|16387.4|71
1654116900000|2022-06-01 20:55:00|16391.9|16387.9|16392.9|16388.9|16393.4|16389.4|16390.9|16386.9|23
1654117200000|2022-06-01 21:00:00|16395.4|16391.4|16395.4|16391.4|16395.4|16391.4|16395.4|16391.4|2
1654117500000|2022-06-01 21:05:00|16388.4|16384.4|16388.4|16384.4|16388.4|16384.4|16388.4|16384.4|1
1654117800000|2022-06-01 21:10:00|16387.9|16383.9|16394.9|16376.9|16394.9|16383.9|16387.9|16376.9|11313778
1654118100000|2022-06-01 21:15:00|16396.1|16378.1|16397.5|16379.5|16397.7|16379.7|16396.1|16378.1|0
1654118400000|2022-06-01 21:20:00|16397.7|16379.7|16398.2|16380.2|16398.2|16380.2|16397.4|16379.4|0
1654118700000|2022-06-01 21:25:00|16398.1|16380.1|16397.9|16379.9|16398.1|16380.1|16396.8|16378.8|0
1654119000000|2022-06-01 21:30:00|16397.8|16379.8|16396.8|16378.8|16398|16380|16396.5|16378.5|0
1654119300000|2022-06-01 21:35:00|16396.6|16378.6|16397.1|16379.1|16397.1|16379.1|16396.6|16378.6|0
1654119600000|2022-06-01 21:40:00|16397.3|16379.3|16396.9|16378.9|16398|16380|16396.9|16378.9|0
1654119900000|2022-06-01 21:45:00|16397.1|16379.1|16395.1|16377.1|16397.1|16379.1|16394.9|16376.9|0
1654120200000|2022-06-01 21:50:00|16395.2|16377.2|16395.2|16377.2|16395.2|16377.2|16393.9|16375.9|0
1654120500000|2022-06-01 21:55:00|16395.4|16377.4|16395.1|16377.1|16397.1|16379.1|16394.9|16376.9|0
1654120800000|2022-06-01 22:00:00|16394.9|16376.9|16399.9|16381.9|16402.7|16384.7|16394.9|16376.9|0
1654121100000|2022-06-01 22:05:00|16400.2|16382.2|16395.4|16377.4|16401.3|16383.3|16394.3|16376.3|0
1654121400000|2022-06-01 22:10:00|16395.7|16377.7|16394|16376|16395.7|16377.7|16389.4|16371.4|0
1654121700000|2022-06-01 22:15:00|16394.3|16376.3|16399.9|16381.9|16404.1|16386.1|16394.3|16376.3|0
1654122000000|2022-06-01 22:20:00|16400.2|16382.2|16392.9|16374.9|16402|16384|16388.7|16370.7|0
1654122300000|2022-06-01 22:25:00|16393.6|16375.6|16389.8|16371.8|16394.3|16376.3|16389.4|16371.4|0
1654122600000|2022-06-01 22:30:00|16389.5|16371.5|16388.1|16370.1|16392.3|16374.3|16383.2|16365.2|0
1654122900000|2022-06-01 22:35:00|16388.7|16370.7|16383.9|16365.9|16389.4|16371.4|16382.5|16364.5|0
1654123200000|2022-06-01 22:40:00|16383.3|16365.3|16385.3|16367.3|16390.9|16372.9|16382.5|16364.5|0
1654123500000|2022-06-01 22:45:00|16384.9|16366.9|16380|16362|16388.1|16370.1|16378.3|16360.3|0
1654123800000|2022-06-01 22:50:00|16380.4|16362.4|16381.4|16363.4|16382.5|16364.5|16377.6|16359.6|0
1654124100000|2022-06-01 22:55:00|16381.7|16363.7|16379.3|16361.3|16382.8|16364.8|16378.6|16360.6|0
1654124400000|2022-06-01 23:00:00|16380|16362|16382.1|16364.1|16384.2|16366.2|16376.5|16358.5|0
1654124700000|2022-06-01 23:05:00|16381.8|16363.8|16379.3|16361.3|16383.5|16365.5|16378.6|16360.6|0
1654125000000|2022-06-01 23:10:00|16378.7|16360.7|16383.2|16365.2|16384.2|16366.2|16375.5|16357.5|0
1654125300000|2022-06-01 23:15:00|16383.5|16365.5|16382.1|16364.1|16384.9|16366.9|16380|16362|0
1654125600000|2022-06-01 23:20:00|16382.4|16364.4|16384.2|16366.2|16386.3|16368.3|16381.4|16363.4|0
1654125900000|2022-06-01 23:25:00|16384.5|16366.5|16386.3|16368.3|16388|16370|16384.2|16366.2|0
1654126200000|2022-06-01 23:30:00|16386.6|16368.6|16382.8|16364.8|16388.4|16370.4|16382.1|16364.1|0
1654126500000|2022-06-01 23:35:00|16382.5|16364.5|16380.7|16362.7|16384.2|16366.2|16380|16362|0
1654126800000|2022-06-01 23:40:00|16381.4|16363.4|16371|16353|16381.4|16363.4|16368.9|16350.9|0
1654127100000|2022-06-01 23:45:00|16370.3|16352.3|16372.4|16354.4|16372.7|16354.7|16367.5|16349.5|0
1654127400000|2022-06-01 23:50:00|16372|16354|16368.2|16350.2|16372.4|16354.4|16366.4|16348.4|0
1654127700000|2022-06-01 23:55:00|16368.5|16350.5|16371|16353|16372|16354|16366.8|16348.8|0
1654128000000|2022-06-02 00:00:00|16371.6|16353.6|16364.3|16346.3|16377.2|16359.2|16363.3|16345.3|0
1654128300000|2022-06-02 00:05:00|16364|16346|16372.4|16354.4|16373.4|16355.4|16360.5|16342.5|0
1654128600000|2022-06-02 00:10:00|16372.7|16354.7|16380.1|16362.1|16382.8|16364.8|16369.6|16351.6|0
1654128900000|2022-06-02 00:15:00|16380|16362|16400.3|16382.3|16400.3|16382.3|16380|16362|0
1654129200000|2022-06-02 00:20:00|16400.5|16382.5|16406.5|16388.5|16408.5|16390.5|16397.3|16379.3|0
1654129500000|2022-06-02 00:25:00|16407.2|16389.2|16408.8|16390.8|16418.3|16400.3|16404.3|16386.3|0
1654129800000|2022-06-02 00:30:00|16409.4|16391.4|16406.5|16388.5|16410.7|16392.7|16405|16387|0
1654130100000|2022-06-02 00:35:00|16406.9|16388.9|16416.7|16398.7|16419.6|16401.6|16405.6|16387.6|0
1654130400000|2022-06-02 00:40:00|16417.4|16399.4|16415.5|16397.5|16421.5|16403.5|16412.6|16394.6|0
1654130700000|2022-06-02 00:45:00|16416.1|16398.1|16423.3|16405.3|16423.7|16405.7|16412.6|16394.6|0
1654131000000|2022-06-02 00:50:00|16423.4|16405.4|16414.8|16396.8|16424.4|16406.4|16414.8|16396.8|0
1654131300000|2022-06-02 00:55:00|16414.5|16396.5|16411.1|16393.1|16420.4|16402.4|16409.8|16391.8|0
1654131600000|2022-06-02 01:00:00|16411.4|16393.4|16402.9|16398.9|16421.4|16417.4|16399.4|16393.4|299
1654131900000|2022-06-02 01:05:00|16402.4|16398.4|16401.4|16397.4|16405.9|16401.9|16397.9|16393.9|192
1654132200000|2022-06-02 01:10:00|16403.9|16399.9|16402.4|16398.4|16405.9|16401.9|16395.9|16391.9|195
1654132500000|2022-06-02 01:15:00|16402.9|16398.9|16403.9|16399.9|16404.4|16400.4|16392.9|16388.9|272
1654132800000|2022-06-02 01:20:00|16405.9|16401.9|16403.4|16399.4|16414.9|16410.9|16402.4|16398.4|121
1654133100000|2022-06-02 01:25:00|16402.9|16398.9|16409.4|16405.4|16413.4|16409.4|16401.9|16397.9|97
1654133400000|2022-06-02 01:30:00|16409.9|16405.9|16410.4|16406.4|16419.4|16415.4|16408.4|16404.4|127
1654133700000|2022-06-02 01:35:00|16410.9|16406.9|16406.9|16402.9|16412.4|16408.4|16402.4|16398.4|92
1654134000000|2022-06-02 01:40:00|16407.9|16403.9|16402.3|16398.3|16411.3|16407.3|16402.3|16398.3|82
1654134300000|2022-06-02 01:45:00|16400.8|16396.8|16407.3|16403.3|16409.8|16405.8|16399.8|16395.8|134
1654134600000|2022-06-02 01:50:00|16407.8|16403.8|16407.3|16403.3|16409.8|16405.8|16403.8|16399.8|56
1654134900000|2022-06-02 01:55:00|16404.8|16400.8|16395.8|16391.8|16404.8|16400.8|16395.8|16391.8|84
1654135200000|2022-06-02 02:00:00|16394.8|16390.8|16383.8|16379.8|16395.3|16391.3|16373.8|16369.8|173
1654135500000|2022-06-02 02:05:00|16383.3|16379.3|16391.8|16387.8|16396.8|16392.8|16376.3|16372.3|163
1654135800000|2022-06-02 02:10:00|16389.8|16385.8|16405.3|16401.3|16406.3|16402.3|16389.8|16385.8|96
1654136100000|2022-06-02 02:15:00|16407.8|16403.8|16408.8|16404.8|16409.3|16405.3|16401.8|16397.8|146
1654136400000|2022-06-02 02:20:00|16408.3|16404.3|16407.8|16403.8|16411.3|16407.3|16401.8|16397.8|98
1654136700000|2022-06-02 02:25:00|16406.8|16402.8|16407.8|16403.8|16411.3|16407.3|16403.8|16399.8|61
1654137000000|2022-06-02 02:30:00|16407.3|16403.3|16406.8|16402.8|16408.3|16404.3|16403.3|16399.3|38
1654137300000|2022-06-02 02:35:00|16408.3|16404.3|16401.8|16397.8|16410.3|16406.3|16401.8|16397.8|87
1654137600000|2022-06-02 02:40:00|16399.8|16395.8|16394.8|16390.8|16400.3|16396.3|16393.3|16389.3|71
1654137900000|2022-06-02 02:45:00|16395.3|16391.3|16394.8|16390.8|16395.3|16391.3|16382.8|16378.8|140
1654138200000|2022-06-02 02:50:00|16394.3|16390.3|16395.8|16391.8|16395.8|16391.8|16384.3|16380.3|131
1654138500000|2022-06-02 02:55:00|16395.3|16391.3|16380.8|16376.8|16397.3|16393.3|16380.3|16376.3|161
1654138800000|2022-06-02 03:00:00|16381.8|16377.8|16384.3|16380.3|16390.3|16386.3|16381.8|16377.8|97
1654139100000|2022-06-02 03:05:00|16385.8|16381.8|16391.3|16387.3|16394.3|16390.3|16384.8|16380.8|72
1654139400000|2022-06-02 03:10:00|16391.8|16387.8|16390.3|16386.3|16391.8|16387.8|16384.8|16380.8|82
1654139700000|2022-06-02 03:15:00|16389.8|16385.8|16390.8|16386.8|16398.3|16394.3|16387.8|16383.8|104
1654140000000|2022-06-02 03:20:00|16391.8|16387.8|16389.3|16385.3|16393.8|16389.8|16385.3|16381.3|96
1654140300000|2022-06-02 03:25:00|16389.8|16385.8|16394.3|16390.3|16395.8|16391.8|16389.3|16385.3|100
1654140600000|2022-06-02 03:30:00|16393.8|16389.8|16410.8|16406.8|16410.8|16406.8|16393.3|16389.3|334
1654140900000|2022-06-02 03:35:00|16410.3|16406.3|16408.8|16404.8|16411.8|16407.8|16397.3|16393.3|620
1654141200000|2022-06-02 03:40:00|16409.8|16405.8|16408.8|16404.8|16415.8|16411.8|16408.8|16404.8|326
1654141500000|2022-06-02 03:45:00|16414.8|16410.8|16397.8|16393.8|16416.8|16412.8|16386.8|16382.8|5027
1654141800000|2022-06-02 03:50:00|16401.3|16397.3|16416.8|16412.8|16427.8|16423.8|16392.8|16388.8|2338
1654142100000|2022-06-02 03:55:00|16418.3|16414.3|16456.3|16452.3|16462.3|16458.3|16407.3|16403.3|2244
1654142400000|2022-06-02 04:00:00|16454.8|16450.8|16451.8|16447.8|16464.8|16460.8|16440.8|16436.8|2167
1654142700000|2022-06-02 04:05:00|16452.8|16448.8|16432.3|16428.3|16453.8|16449.8|16429.8|16425.8|1334
1654143000000|2022-06-02 04:10:00|16431.8|16427.8|16426.3|16422.3|16436.8|16432.8|16417.8|16413.8|892
1654143300000|2022-06-02 04:15:00|16425.8|16421.8|16449.3|16445.3|16451.3|16447.3|16422.8|16418.8|999
1654143600000|2022-06-02 04:20:00|16448.3|16444.3|16453.3|16449.3|16453.8|16449.8|16442.8|16438.8|757
1654143900000|2022-06-02 04:25:00|16452.8|16448.8|16461.8|16457.8|16469.8|16465.8|16452.3|16448.3|1439
1654144200000|2022-06-02 04:30:00|16461.3|16457.3|16448.8|16444.8|16467.3|16463.3|16447.8|16443.8|857
1654144500000|2022-06-02 04:35:00|16449.8|16445.8|16467.8|16463.8|16470.8|16466.8|16448.8|16444.8|758
1654144800000|2022-06-02 04:40:00|16467.3|16463.3|16473.8|16469.8|16482.8|16478.8|16467.3|16463.3|1087
1654145100000|2022-06-02 04:45:00|16474.1|16470.1|16480.8|16476.8|16488.1|16484.1|16467.3|16463.3|1029
1654145400000|2022-06-02 04:50:00|16480.6|16476.6|16471.8|16467.8|16483.1|16479.1|16468.6|16464.6|554
1654145700000|2022-06-02 04:55:00|16473.3|16469.3|16489.3|16485.3|16499.1|16495.1|16455.3|16451.3|831
1654146000000|2022-06-02 05:00:00|16487.8|16483.8|16515.3|16511.3|16526.8|16522.8|16487.3|16483.3|1122
1654146300000|2022-06-02 05:05:00|16515.8|16511.8|16516.1|16512.1|16531.1|16527.1|16512.8|16508.8|1031
1654146600000|2022-06-02 05:10:00|16515.8|16511.8|16488.8|16484.8|16521.8|16517.8|16484.6|16480.6|1321
1654146900000|2022-06-02 05:15:00|16488.3|16484.3|16462.6|16458.6|16495.8|16491.8|16453.6|16449.6|1106
1654147200000|2022-06-02 05:20:00|16462.8|16458.8|16455.3|16451.3|16462.8|16458.8|16432.3|16428.3|1168
1654147500000|2022-06-02 05:25:00|16455.6|16451.6|16448.6|16444.6|16456.3|16452.3|16439.6|16435.6|669
1654147800000|2022-06-02 05:30:00|16448.8|16444.8|16439.3|16435.3|16457.6|16453.6|16433.6|16429.6|511
1654148100000|2022-06-02 05:35:00|16439.8|16435.8|16429.3|16425.3|16446.6|16442.6|16426.1|16422.1|790
1654148400000|2022-06-02 05:40:00|16429.6|16425.6|16451.1|16447.1|16455.6|16451.6|16428.6|16424.6|547
1654148700000|2022-06-02 05:45:00|16450.6|16446.6|16450.1|16446.1|16468.3|16464.3|16450.1|16446.1|513
1654149000000|2022-06-02 05:50:00|16451.8|16447.8|16462.1|16458.1|16464.1|16460.1|16443.6|16439.6|404
1654149300000|2022-06-02 05:55:00|16462.3|16458.3|16474.1|16470.1|16474.3|16470.3|16453.1|16449.1|407
1654149600000|2022-06-02 06:00:00|16472.1|16468.1|16485.1|16481.1|16494.1|16490.1|16469.1|16465.1|686
1654149900000|2022-06-02 06:05:00|16485.3|16481.3|16497.6|16493.6|16501.1|16497.1|16476.6|16472.6|680
1654150200000|2022-06-02 06:10:00|16497.3|16493.3|16490.8|16486.8|16504.6|16500.6|16487.1|16483.1|600
1654150500000|2022-06-02 06:15:00|16491.3|16487.3|16480.3|16476.3|16495.3|16491.3|16472.6|16468.6|430
1654150800000|2022-06-02 06:20:00|16480.1|16476.1|16499.3|16495.3|16499.3|16495.3|16477.6|16473.6|532
1654151100000|2022-06-02 06:25:00|16499.1|16495.1|16496.6|16492.6|16511.3|16507.3|16492.8|16488.8|761
1654151400000|2022-06-02 06:30:00|16497.3|16493.3|16485.6|16481.6|16500.3|16496.3|16484.1|16480.1|665
1654151700000|2022-06-02 06:35:00|16485.3|16481.3|16495.6|16491.6|16498.3|16494.3|16485.3|16481.3|413
1654152000000|2022-06-02 06:40:00|16495.8|16491.8|16491.6|16487.6|16501.1|16497.1|16489.8|16485.8|439
1654152300000|2022-06-02 06:45:00|16491.3|16487.3|16508.3|16504.3|16508.3|16504.3|16490.3|16486.3|531
1654152600000|2022-06-02 06:50:00|16508.6|16504.6|16514.6|16510.6|16524.6|16520.6|16502.1|16498.1|805
1654152900000|2022-06-02 06:55:00|16514.1|16510.1|16525.8|16521.8|16532.3|16528.3|16514.1|16510.1|987
1654153200000|2022-06-02 07:00:00|16526.1|16522.1|16545.3|16541.3|16546.6|16542.6|16519.1|16515.1|1545
1654153500000|2022-06-02 07:05:00|16545.8|16541.8|16530.8|16526.8|16554.8|16550.8|16524.6|16520.6|1049
1654153800000|2022-06-02 07:10:00|16530.6|16526.6|16530.6|16526.6|16537.6|16533.6|16518.3|16514.3|623
1654154100000|2022-06-02 07:15:00|16529.8|16525.8|16525.8|16521.8|16533.3|16529.3|16509.6|16505.6|755
1654154400000|2022-06-02 07:20:00|16525.6|16521.6|16529.1|16525.1|16532.1|16528.1|16514.6|16510.6|640
1654154700000|2022-06-02 07:25:00|16528.8|16524.8|16541.6|16537.6|16548.1|16544.1|16524.3|16520.3|700
1654155000000|2022-06-02 07:30:00|16541.1|16537.1|16527.3|16523.3|16551.1|16547.1|16515.6|16511.6|796
1654155300000|2022-06-02 07:35:00|16526.8|16522.8|16531.8|16527.8|16534.6|16530.6|16513.6|16509.6|555
1654155600000|2022-06-02 07:40:00|16532.1|16528.1|16528.8|16524.8|16532.1|16528.1|16516.8|16512.8|390
1654155900000|2022-06-02 07:45:00|16529.1|16525.1|16507.8|16503.8|16529.6|16525.6|16503.1|16499.1|401
1654156200000|2022-06-02 07:50:00|16508.1|16504.1|16520.8|16516.8|16521.8|16517.8|16496.3|16492.3|374
1654156500000|2022-06-02 07:55:00|16521.1|16517.1|16521.8|16517.8|16525.8|16521.8|16509.1|16505.1|416
1654156800000|2022-06-02 08:00:00|16521.6|16517.6|16541.3|16537.3|16541.3|16537.3|16504.6|16500.6|419
1654157100000|2022-06-02 08:05:00|16540.8|16536.8|16526.6|16522.6|16540.8|16536.8|16517.1|16513.1|480
1654157400000|2022-06-02 08:10:00|16526.1|16522.1|16554.1|16550.1|16559.8|16555.8|16524.3|16520.3|561
1654157700000|2022-06-02 08:15:00|16553.8|16549.8|16568.6|16564.6|16571.8|16567.8|16548.3|16544.3|727
1654158000000|2022-06-02 08:20:00|16568.3|16564.3|16554.8|16550.8|16572.8|16568.8|16544.6|16540.6|763
1654158300000|2022-06-02 08:25:00|16554.6|16550.6|16564.8|16560.8|16573.6|16569.6|16554.3|16550.3|512
1654158600000|2022-06-02 08:30:00|16565.1|16561.1|16582.6|16578.6|16583.6|16579.6|16558.6|16554.6|620
1654158900000|2022-06-02 08:35:00|16582.8|16578.8|16569.8|16565.8|16585.6|16581.6|16566.3|16562.3|557
1654159200000|2022-06-02 08:40:00|16570.1|16566.1|16580.8|16576.8|16582.1|16578.1|16562.1|16558.1|439
1654159500000|2022-06-02 08:45:00|16581.3|16577.3|16582.6|16578.6|16590.8|16586.8|16580.3|16576.3|538
1654159800000|2022-06-02 08:50:00|16582.8|16578.8|16577.3|16573.3|16585.8|16581.8|16573.3|16569.3|370
1654160100000|2022-06-02 08:55:00|16577.1|16573.1|16565.6|16561.6|16577.3|16573.3|16560.8|16556.8|423
1654160400000|2022-06-02 09:00:00|16565.3|16561.3|16569.1|16565.1|16577.8|16573.8|16560.1|16556.1|689
1654160700000|2022-06-02 09:05:00|16568.8|16564.8|16584.1|16580.1|16585.3|16581.3|16563.6|16559.6|452
1654161000000|2022-06-02 09:10:00|16582.1|16578.1|16572.1|16568.1|16585.6|16581.6|16571.1|16567.1|371
1654161300000|2022-06-02 09:15:00|16571.6|16567.6|16577.8|16573.8|16585.1|16581.1|16567.8|16563.8|423
1654161600000|2022-06-02 09:20:00|16577.3|16573.3|16580.8|16576.8|16583.6|16579.6|16574.8|16570.8|359
1654161900000|2022-06-02 09:25:00|16581.1|16577.1|16587.8|16583.8|16605.1|16601.1|16580.8|16576.8|739
1654162200000|2022-06-02 09:30:00|16588.3|16584.3|16567.1|16563.1|16591.8|16587.8|16548.8|16544.8|1279
1654162500000|2022-06-02 09:35:00|16566.8|16562.8|16571.3|16567.3|16582.8|16578.8|16564.1|16560.1|671
1654162800000|2022-06-02 09:40:00|16571.1|16567.1|16589.6|16585.6|16593.8|16589.8|16567.6|16563.6|1363
1654163100000|2022-06-02 09:45:00|16589.3|16585.3|16594.1|16590.1|16600.6|16596.6|16585.1|16581.1|1040
1654163400000|2022-06-02 09:50:00|16593.8|16589.8|16593.1|16589.1|16596.8|16592.8|16590.1|16586.1|1019
1654163700000|2022-06-02 09:55:00|16592.8|16588.8|16595.6|16591.6|16596.3|16592.3|16586.6|16582.6|2081
1654164000000|2022-06-02 10:00:00|16595.8|16591.8|16576.6|16572.6|16595.8|16591.8|16576.6|16572.6|333
1654164300000|2022-06-02 10:05:00|16576.8|16572.8|16576.8|16572.8|16582.8|16578.8|16575.3|16571.3|236
1654164600000|2022-06-02 10:10:00|16587.5|16569.5|16591|16573|16591|16573|16586.2|16568.2|12069571
1654164900000|2022-06-02 10:15:00|16590.7|16572.7|16586.9|16568.9|16592.6|16574.6|16586.2|16568.2|0
1654165200000|2022-06-02 10:20:00|16586.5|16568.5|16575.9|16557.9|16586.9|16568.9|16575.9|16557.9|0
1654165500000|2022-06-02 10:25:00|16576.3|16558.3|16573.4|16555.4|16577.2|16559.2|16568.9|16550.9|0
1654165800000|2022-06-02 10:30:00|16572.7|16554.7|16575|16557|16579.5|16561.5|16572.1|16554.1|0
1654166100000|2022-06-02 10:35:00|16574.7|16556.7|16586.5|16568.5|16586.5|16568.5|16574.7|16556.7|0
1654166400000|2022-06-02 10:40:00|16586.8|16568.8|16590.6|16586.6|16591.6|16587.6|16576.3|16568.8|77
1654166700000|2022-06-02 10:45:00|16591.8|16587.8|16597.8|16593.8|16598.3|16594.3|16590.3|16586.3|17
1654167000000|2022-06-02 10:50:00|16597.6|16593.6|16594.3|16590.3|16597.8|16593.8|16591.8|16587.8|11
1654167300000|2022-06-02 10:55:00|16594.6|16590.6|16592.8|16588.8|16596.6|16592.6|16592.6|16588.6|15
1654167600000|2022-06-02 11:00:00|16592.6|16588.6|16587.6|16583.6|16593.3|16589.3|16587.3|16583.3|6
1654167900000|2022-06-02 11:05:00|16587.8|16583.8|16587.1|16583.1|16588.1|16584.1|16586.8|16582.8|0
1654168200000|2022-06-02 11:10:00|16587.3|16583.3|16586.6|16582.6|16588.8|16584.8|16586.1|16582.1|1
1654168500000|2022-06-02 11:15:00|16584.8|16580.8|16577.3|16573.3|16584.8|16580.8|16577.3|16573.3|9
1654168800000|2022-06-02 11:20:00|16579.3|16575.3|16588.8|16584.8|16588.8|16584.8|16579.3|16575.3|94
1654169100000|2022-06-02 11:25:00|16587.8|16583.8|16592.3|16588.3|16592.3|16588.3|16587.3|16583.3|20
1654169400000|2022-06-02 11:30:00|16588.8|16584.8|16584.8|16580.8|16590.3|16586.3|16584.8|16580.8|14
1654169700000|2022-06-02 11:35:00|16589.3|16585.3|16588.8|16584.8|16592.8|16588.8|16588.8|16584.8|12
1654170000000|2022-06-02 11:40:00|16587.8|16583.8|16588.8|16584.8|16588.8|16584.8|16587.3|16583.3|4
1654170300000|2022-06-02 11:45:00|16587.8|16583.8|16591.3|16587.3|16593.3|16589.3|16585.8|16581.8|7
1654170600000|2022-06-02 11:50:00|16589.3|16585.3|16590.8|16586.8|16591.8|16587.8|16589.3|16585.3|10
1654170900000|2022-06-02 11:55:00|16589.8|16585.8|16588.3|16584.3|16589.8|16585.8|16588.3|16584.3|6
1654171200000|2022-06-02 12:00:00|16589.8|16585.8|16589.8|16585.8|16591.3|16587.3|16586.8|16582.8|36
1654171500000|2022-06-02 12:05:00|16587.8|16583.8|16581.8|16577.8|16587.8|16583.8|16581.8|16577.8|36
1654171800000|2022-06-02 12:10:00|16579.8|16575.8|16572.8|16568.8|16582.3|16578.3|16572.8|16568.8|109
1654172100000|2022-06-02 12:15:00|16576.8|16572.8|16578.3|16574.3|16590.3|16586.3|16570.8|16566.8|57
1654172400000|2022-06-02 12:20:00|16580.8|16576.8|16581.8|16577.8|16583.3|16579.3|16576.8|16572.8|29
1654172700000|2022-06-02 12:25:00|16578.8|16574.8|16576.8|16572.8|16582.8|16578.8|16576.8|16572.8|9
1654173000000|2022-06-02 12:30:00|16576.3|16572.3|16567.8|16563.8|16580.8|16576.8|16567.3|16563.3|46
1654173300000|2022-06-02 12:35:00|16569.3|16565.3|16582.8|16578.8|16582.8|16578.8|16566.8|16562.8|54
1654173600000|2022-06-02 12:40:00|16579.8|16575.8|16583.8|16579.8|16590.3|16586.3|16579.8|16575.8|35
1654173900000|2022-06-02 12:45:00|16579.8|16575.8|16582.3|16578.3|16586.8|16582.8|16576.3|16572.3|25
1654174200000|2022-06-02 12:50:00|16580.3|16576.3|16586.8|16582.8|16594.3|16590.3|16579.8|16575.8|39
1654174500000|2022-06-02 12:55:00|16585.3|16581.3|16564.3|16560.3|16587.3|16583.3|16564.3|16560.3|117
1654174800000|2022-06-02 13:00:00|16567.8|16563.8|16557.3|16553.3|16574.8|16570.8|16553.8|16549.8|135
1654175100000|2022-06-02 13:05:00|16554.8|16550.8|16547.8|16543.8|16560.3|16556.3|16543.3|16539.3|213
1654175400000|2022-06-02 13:10:00|16549.8|16545.8|16559.3|16555.3|16559.8|16555.8|16549.3|16545.3|109
1654175700000|2022-06-02 13:15:00|16557.3|16553.3|16566.8|16562.8|16566.8|16562.8|16551.8|16547.8|73
1654176000000|2022-06-02 13:20:00|16567.3|16563.3|16563.3|16559.3|16567.3|16563.3|16562.8|16558.8|25
1654176300000|2022-06-02 13:25:00|16563.8|16559.8|16568.8|16564.8|16570.8|16566.8|16556.3|16552.3|74
1654176600000|2022-06-02 13:30:00|16566.8|16562.8|16580.8|16576.8|16582.3|16578.3|16548.8|16544.8|427
1654176900000|2022-06-02 13:35:00|16579.8|16575.8|16563.3|16559.3|16579.8|16575.8|16547.8|16543.8|306
1654177200000|2022-06-02 13:40:00|16561.3|16557.3|16571.3|16567.3|16575.3|16571.3|16552.3|16548.3|311
1654177500000|2022-06-02 13:45:00|16572.3|16568.3|16564.3|16560.3|16572.3|16568.3|16545.8|16541.8|437
1654177800000|2022-06-02 13:50:00|16563.3|16559.3|16549.8|16545.8|16563.3|16559.3|16547.8|16543.8|170
1654178100000|2022-06-02 13:55:00|16548.8|16544.8|16555.8|16551.8|16555.8|16551.8|16535.3|16531.3|122
1654178400000|2022-06-02 14:00:00|16552.3|16548.3|16555.8|16551.8|16570.3|16566.3|16545.3|16541.3|143
1654178700000|2022-06-02 14:05:00|16555.3|16551.3|16563.8|16559.8|16568.8|16564.8|16554.8|16550.8|87
1654179000000|2022-06-02 14:10:00|16569.3|16565.3|16603.8|16599.8|16608.3|16604.3|16568.8|16564.8|343
1654179300000|2022-06-02 14:15:00|16604.8|16600.8|16577.8|16573.8|16605.3|16601.3|16575.8|16571.8|308
1654179600000|2022-06-02 14:20:00|16578.3|16574.3|16542.8|16538.8|16584.3|16580.3|16537.8|16533.8|317
1654179900000|2022-06-02 14:25:00|16539.8|16535.8|16547.8|16543.8|16555.8|16551.8|16537.3|16533.3|209
1654180200000|2022-06-02 14:30:00|16552.8|16548.8|16566.3|16562.3|16566.3|16562.3|16549.8|16545.8|94
1654180500000|2022-06-02 14:35:00|16561.8|16557.8|16573.8|16569.8|16574.8|16570.8|16559.8|16555.8|62
1654180800000|2022-06-02 14:40:00|16574.3|16570.3|16576.8|16572.8|16580.3|16576.3|16569.8|16565.8|94
1654181100000|2022-06-02 14:45:00|16575.3|16571.3|16585.3|16581.3|16586.8|16582.8|16567.3|16563.3|135
1654181400000|2022-06-02 14:50:00|16586.3|16582.3|16584.3|16580.3|16590.8|16586.8|16579.8|16575.8|125
1654181700000|2022-06-02 14:55:00|16587.3|16583.3|16594.8|16590.8|16595.8|16591.8|16582.8|16578.8|94
1654182000000|2022-06-02 15:00:00|16593.8|16589.8|16616.8|16612.8|16619.3|16615.3|16593.3|16589.3|716
1654182300000|2022-06-02 15:05:00|16616.3|16612.3|16625.3|16621.3|16626.8|16622.8|16613.8|16609.8|288
1654182600000|2022-06-02 15:10:00|16626.8|16622.8|16650.8|16646.8|16652.3|16648.3|16626.3|16622.3|508
1654182900000|2022-06-02 15:15:00|16651.8|16647.8|16650.3|16646.3|16655.8|16651.8|16644.3|16640.3|275
1654183200000|2022-06-02 15:20:00|16649.8|16645.8|16655.8|16651.8|16662.3|16658.3|16648.8|16644.8|426
1654183500000|2022-06-02 15:25:00|16656.8|16652.8|16651.8|16647.8|16657.8|16653.8|16644.8|16640.8|480
1654183800000|2022-06-02 15:30:00|16652.8|16648.8|16658.3|16654.3|16661.8|16657.8|16646.8|16642.8|282
1654184100000|2022-06-02 15:35:00|16657.8|16653.8|16647.8|16643.8|16657.8|16653.8|16644.8|16640.8|247
1654184400000|2022-06-02 15:40:00|16646.8|16642.8|16672.8|16668.8|16679.3|16675.3|16646.8|16642.8|176
1654184700000|2022-06-02 15:45:00|16675.3|16671.3|16699.8|16695.8|16699.8|16695.8|16673.8|16669.8|291
1654185000000|2022-06-02 15:50:00|16700.8|16696.8|16692.8|16688.8|16701.8|16697.8|16691.3|16687.3|145
1654185300000|2022-06-02 15:55:00|16693.8|16689.8|16675.3|16671.3|16697.3|16693.3|16674.8|16670.8|330
1654185600000|2022-06-02 16:00:00|16675.8|16671.8|16678.8|16674.8|16681.8|16677.8|16674.8|16670.8|73
1654185900000|2022-06-02 16:05:00|16681.8|16677.8|16675.3|16671.3|16681.8|16677.8|16672.8|16668.8|102
1654186200000|2022-06-02 16:10:00|16678.8|16674.8|16679.3|16675.3|16681.3|16677.3|16674.8|16670.8|58
1654186500000|2022-06-02 16:15:00|16679.8|16675.8|16683.3|16679.3|16684.3|16680.3|16676.8|16672.8|44
1654186800000|2022-06-02 16:20:00|16683.8|16679.8|16696.3|16692.3|16696.3|16692.3|16683.8|16679.8|96
1654187100000|2022-06-02 16:25:00|16696.8|16692.8|16702.3|16698.3|16702.8|16698.8|16694.3|16690.3|56
1654187400000|2022-06-02 16:30:00|16703.8|16699.8|16704.8|16700.8|16705.8|16701.8|16698.8|16694.8|73
1654187700000|2022-06-02 16:35:00|16707.8|16703.8|16714.8|16710.8|16714.8|16710.8|16704.3|16700.3|103
1654188000000|2022-06-02 16:40:00|16714.3|16710.3|16707.3|16703.3|16717.3|16713.3|16704.8|16700.8|140
1654188300000|2022-06-02 16:45:00|16707.8|16703.8|16710.3|16706.3|16713.3|16709.3|16707.3|16703.3|87
1654188600000|2022-06-02 16:50:00|16710.8|16706.8|16714.8|16710.8|16714.8|16710.8|16709.3|16705.3|116
1654188900000|2022-06-02 16:55:00|16714.3|16710.3|16711.8|16707.8|16714.8|16710.8|16708.3|16704.3|31
1654189200000|2022-06-02 17:00:00|16713.3|16709.3|16709.3|16705.3|16713.3|16709.3|16707.8|16703.8|44
1654189500000|2022-06-02 17:05:00|16707.3|16703.3|16703.3|16699.3|16709.3|16705.3|16703.3|16699.3|169
1654189800000|2022-06-02 17:10:00|16702.3|16698.3|16695.8|16691.8|16705.3|16701.3|16688.3|16684.3|145
1654190100000|2022-06-02 17:15:00|16695.3|16691.3|16708.3|16704.3|16708.3|16704.3|16691.8|16687.8|85
1654190400000|2022-06-02 17:20:00|16706.8|16702.8|16711.3|16707.3|16713.3|16709.3|16702.8|16698.8|79
1654190700000|2022-06-02 17:25:00|16709.8|16705.8|16709.8|16705.8|16711.8|16707.8|16703.3|16699.3|30
1654191000000|2022-06-02 17:30:00|16710.8|16706.8|16720.3|16716.3|16720.3|16716.3|16710.8|16706.8|140
1654191300000|2022-06-02 17:35:00|16719.3|16715.3|16722.3|16718.3|16722.8|16718.8|16717.8|16713.8|70
1654191600000|2022-06-02 17:40:00|16723.8|16719.8|16725.8|16721.8|16725.8|16721.8|16718.8|16714.8|97
1654191900000|2022-06-02 17:45:00|16726.3|16722.3|16732.3|16728.3|16732.3|16728.3|16724.8|16720.8|76
1654192200000|2022-06-02 17:50:00|16734.8|16730.8|16727.8|16723.8|16735.8|16731.8|16725.8|16721.8|95
1654192500000|2022-06-02 17:55:00|16726.3|16722.3|16729.8|16725.8|16729.8|16725.8|16721.8|16717.8|80
1654192800000|2022-06-02 18:00:00|16730.8|16726.8|16736.3|16732.3|16736.8|16732.8|16725.8|16721.8|128
1654193100000|2022-06-02 18:05:00|16736.8|16732.8|16736.3|16732.3|16741.8|16737.8|16733.8|16729.8|114
1654193400000|2022-06-02 18:10:00|16735.3|16731.3|16738.8|16734.8|16738.8|16734.8|16731.8|16727.8|53
1654193700000|2022-06-02 18:15:00|16735.8|16731.8|16731.8|16727.8|16737.3|16733.3|16730.3|16726.3|31
1654194000000|2022-06-02 18:20:00|16731.3|16727.3|16732.3|16728.3|16734.8|16730.8|16729.8|16725.8|45
1654194300000|2022-06-02 18:25:00|16729.8|16725.8|16728.3|16724.3|16729.8|16725.8|16723.8|16719.8|38
1654194600000|2022-06-02 18:30:00|16729.8|16725.8|16730.8|16726.8|16732.8|16728.8|16729.3|16725.3|40
1654194900000|2022-06-02 18:35:00|16731.8|16727.8|16731.8|16727.8|16731.8|16727.8|16729.8|16725.8|24
1654195200000|2022-06-02 18:40:00|16730.8|16726.8|16734.3|16730.3|16734.8|16730.8|16730.3|16726.3|30
1654195500000|2022-06-02 18:45:00|16733.3|16729.3|16732.3|16728.3|16739.8|16735.8|16732.3|16728.3|73
1654195800000|2022-06-02 18:50:00|16731.3|16727.3|16737.3|16733.3|16741.8|16737.8|16728.8|16724.8|125
1654196100000|2022-06-02 18:55:00|16737.8|16733.8|16723.3|16719.3|16738.8|16734.8|16720.8|16716.8|51
1654196400000|2022-06-02 19:00:00|16720.8|16716.8|16727.8|16723.8|16729.8|16725.8|16720.3|16716.3|35
1654196700000|2022-06-02 19:05:00|16725.8|16721.8|16728.3|16724.3|16729.3|16725.3|16723.8|16719.8|13
1654197000000|2022-06-02 19:10:00|16727.3|16723.3|16731.8|16727.8|16732.3|16728.3|16726.8|16722.8|21
1654197300000|2022-06-02 19:15:00|16730.3|16726.3|16733.3|16729.3|16738.3|16734.3|16727.8|16723.8|129
1654197600000|2022-06-02 19:20:00|16731.8|16727.8|16729.8|16725.8|16733.3|16729.3|16726.8|16722.8|45
1654197900000|2022-06-02 19:25:00|16732.8|16728.8|16719.8|16715.8|16734.3|16730.3|16716.8|16712.8|45
1654198200000|2022-06-02 19:30:00|16718.3|16714.3|16729.3|16725.3|16729.3|16725.3|16716.8|16712.8|50
1654198500000|2022-06-02 19:35:00|16729.8|16725.8|16729.3|16725.3|16734.3|16730.3|16728.8|16724.8|120
1654198800000|2022-06-02 19:40:00|16729.8|16725.8|16735.8|16731.8|16735.8|16731.8|16726.8|16722.8|133
1654199100000|2022-06-02 19:45:00|16734.8|16730.8|16727.3|16723.3|16735.3|16731.3|16723.8|16719.8|107
1654199400000|2022-06-02 19:50:00|16733.3|16729.3|16745.8|16741.8|16745.8|16741.8|16730.3|16726.3|155
1654199700000|2022-06-02 19:55:00|16742.3|16738.3|16750.8|16746.8|16751.8|16747.8|16741.8|16737.8|121
1654200000000|2022-06-02 20:00:00|16749.8|16745.8|16747.8|16743.8|16749.8|16745.8|16742.8|16738.8|27
1654200300000|2022-06-02 20:05:00|16747.3|16743.3|16744.3|16740.3|16748.8|16744.8|16744.3|16740.3|15
1654200600000|2022-06-02 20:10:00|16745.3|16741.3|16733.8|16729.8|16745.3|16741.3|16733.8|16729.8|110
1654200900000|2022-06-02 20:15:00|16732.3|16728.3|16737.8|16733.8|16740.3|16736.3|16731.8|16727.8|109
1654201200000|2022-06-02 20:20:00|16736.8|16732.8|16741.3|16737.3|16741.8|16737.8|16736.3|16732.3|74
1654201500000|2022-06-02 20:25:00|16741.8|16737.8|16731.8|16727.8|16741.8|16737.8|16731.8|16727.8|188
1654201800000|2022-06-02 20:30:00|16731.3|16727.3|16732.3|16728.3|16735.3|16731.3|16731.3|16727.3|70
1654202100000|2022-06-02 20:35:00|16733.3|16729.3|16735.8|16731.8|16736.8|16732.8|16732.3|16728.3|13
1654202400000|2022-06-02 20:40:00|16734.8|16730.8|16741.8|16737.8|16741.8|16737.8|16734.8|16730.8|22
1654202700000|2022-06-02 20:45:00|16739.8|16735.8|16728.3|16724.3|16741.8|16737.8|16728.3|16724.3|35
1654203000000|2022-06-02 20:50:00|16729.8|16725.8|16734.8|16730.8|16737.3|16733.3|16729.8|16725.8|71
1654203300000|2022-06-02 20:55:00|16735.3|16731.3|16732.3|16728.3|16735.8|16731.8|16730.8|16726.8|39
1654203600000|2022-06-02 21:00:00|16731.3|16727.3|16731.3|16727.3|16731.3|16727.3|16731.3|16727.3|1
1654203900000|2022-06-02 21:05:00|16729.8|16725.8|16726.8|16722.8|16729.8|16725.8|16726.8|16722.8|14
1654204200000|2022-06-02 21:10:00|16733.8|16715.8|16733.8|16715.8|16733.8|16715.8|16733.8|16715.8|12141124
1654204500000|2022-06-02 21:15:00|16734.8|16716.8|16733.8|16715.8|16734.9|16716.9|16733.6|16715.6|0
1654204800000|2022-06-02 21:20:00|16734.7|16716.7|16735|16717|16735.6|16717.6|16733.7|16715.7|0
1654205100000|2022-06-02 21:25:00|16734.3|16716.3|16734.9|16716.9|16735.1|16717.1|16734.1|16716.1|0
1654205400000|2022-06-02 21:30:00|16734.8|16716.8|16735.6|16717.6|16735.8|16717.8|16734.7|16716.7|0
1654205700000|2022-06-02 21:35:00|16735.5|16717.5|16735.2|16717.2|16735.6|16717.6|16734.2|16716.2|0
1654206000000|2022-06-02 21:40:00|16735.6|16717.6|16732.1|16714.1|16735.7|16717.7|16732.1|16714.1|0
1654206300000|2022-06-02 21:45:00|16732.3|16714.3|16731.5|16713.5|16733.2|16715.2|16731.5|16713.5|0
1654206600000|2022-06-02 21:50:00|16731.7|16713.7|16731.6|16713.6|16732.1|16714.1|16731.5|16713.5|0
1654206900000|2022-06-02 21:55:00|16731.8|16713.8|16731.5|16713.5|16731.9|16713.9|16731.5|16713.5|0
1654207200000|2022-06-02 22:00:00|16732|16714|16740.1|16722.1|16741.5|16723.5|16732|16714|0
1654207500000|2022-06-02 22:05:00|16739.7|16721.7|16763.4|16745.4|16763.7|16745.7|16739.4|16721.4|0
1654207800000|2022-06-02 22:10:00|16763.7|16745.7|16754.7|16736.7|16763.7|16745.7|16753.3|16735.3|0
1654208100000|2022-06-02 22:15:00|16754.4|16736.4|16750.5|16732.5|16754.4|16736.4|16750.5|16732.5|0
1654208400000|2022-06-02 22:20:00|16751.2|16733.2|16747.7|16729.7|16751.2|16733.2|16746.3|16728.3|0
1654208700000|2022-06-02 22:25:00|16748|16730|16741.5|16723.5|16748.4|16730.4|16740.8|16722.8|0
1654209000000|2022-06-02 22:30:00|16740.8|16722.8|16744.2|16726.2|16744.9|16726.9|16740.1|16722.1|0
1654209300000|2022-06-02 22:35:00|16744.5|16726.5|16742.2|16724.2|16746|16728|16741.8|16723.8|0
1654209600000|2022-06-02 22:40:00|16742.5|16724.5|16742.2|16724.2|16743.5|16725.5|16742.2|16724.2|0
1654209900000|2022-06-02 22:45:00|16742.8|16724.8|16745.6|16727.6|16746.7|16728.7|16742.5|16724.5|0
1654210200000|2022-06-02 22:50:00|16745.9|16727.9|16744.2|16726.2|16747|16729|16743.2|16725.2|0
1654210500000|2022-06-02 22:55:00|16744.9|16726.9|16741.8|16723.8|16745.6|16727.6|16740.1|16722.1|0
1654210800000|2022-06-02 23:00:00|16741.2|16723.2|16745.6|16727.6|16747|16729|16741.1|16723.1|0
1654211100000|2022-06-02 23:05:00|16745.9|16727.9|16744.2|16726.2|16749.8|16731.8|16742.8|16724.8|0
1654211400000|2022-06-02 23:10:00|16744.9|16726.9|16749.8|16731.8|16752.6|16734.6|16744.9|16726.9|0
1654211700000|2022-06-02 23:15:00|16750.5|16732.5|16751.9|16733.9|16751.9|16733.9|16747.7|16729.7|0
1654212000000|2022-06-02 23:20:00|16752.5|16734.5|16750.5|16732.5|16753.3|16735.3|16748|16730|0
1654212300000|2022-06-02 23:25:00|16750.2|16732.2|16749.8|16731.8|16750.9|16732.9|16748.4|16730.4|0
1654212600000|2022-06-02 23:30:00|16749.5|16731.5|16751.9|16733.9|16753.3|16735.3|16748|16730|0
1654212900000|2022-06-02 23:35:00|16750|16732|16749.8|16731.8|16751.2|16733.2|16747.7|16729.7|0
1654213200000|2022-06-02 23:40:00|16749.5|16731.5|16747|16729|16749.5|16731.5|16744.9|16726.9|0
1654213500000|2022-06-02 23:45:00|16745.7|16727.7|16741.5|16723.5|16745.7|16727.7|16741.5|16723.5|0
1654213800000|2022-06-02 23:50:00|16742.1|16724.1|16744.9|16726.9|16745.6|16727.6|16740.4|16722.4|0
1654214100000|2022-06-02 23:55:00|16745.6|16727.6|16744.2|16726.2|16747|16729|16742.8|16724.8|0
1654214400000|2022-06-03 00:00:00|16743.6|16725.6|16741.5|16723.5|16744.9|16726.9|16736.6|16718.6|0
1654214700000|2022-06-03 00:05:00|16740.8|16722.8|16745.6|16727.6|16747.7|16729.7|16740.8|16722.8|0
1654215000000|2022-06-03 00:10:00|16745.9|16727.9|16742.9|16724.9|16747.7|16729.7|16740.8|16722.8|0
1654215300000|2022-06-03 00:15:00|16743.5|16725.5|16740|16722|16744.3|16726.3|16735.5|16717.5|0
1654215600000|2022-06-03 00:20:00|16739.8|16721.8|16744|16726|16747.6|16729.6|16738.1|16720.1|0
1654215900000|2022-06-03 00:25:00|16744.1|16726.1|16745.4|16727.4|16745.7|16727.7|16739.7|16721.7|0
1654216200000|2022-06-03 00:30:00|16745.1|16727.1|16744.5|16726.5|16751.2|16733.2|16743.2|16725.2|0
1654216500000|2022-06-03 00:35:00|16744.3|16726.3|16742.9|16724.9|16747|16729|16740.6|16722.6|0
1654216800000|2022-06-03 00:40:00|16742.2|16724.2|16739|16721|16742.9|16724.9|16737.8|16719.8|0
1654217100000|2022-06-03 00:45:00|16738.4|16720.4|16734.3|16716.3|16739|16721|16729.8|16711.8|0
1654217400000|2022-06-03 00:50:00|16734.9|16716.9|16734.3|16716.3|16735.8|16717.8|16729.2|16711.2|0
1654217700000|2022-06-03 00:55:00|16733.9|16715.9|16725|16707|16734.3|16716.3|16724|16706|0
1654218000000|2022-06-03 01:00:00|16725.6|16707.6|16716.8|16712.8|16743.3|16739.3|16710.8|16706.8|316
1654218300000|2022-06-03 01:05:00|16719.8|16715.8|16724.8|16720.8|16738.3|16734.3|16719.8|16715.8|123
1654218600000|2022-06-03 01:10:00|16723.3|16719.3|16739.3|16735.3|16740.8|16736.8|16723.3|16719.3|138
1654218900000|2022-06-03 01:15:00|16740.3|16736.3|16739.8|16735.8|16742.8|16738.8|16739.3|16735.3|57
1654219200000|2022-06-03 01:20:00|16740.3|16736.3|16734.8|16730.8|16743.8|16739.8|16734.8|16730.8|80
1654219500000|2022-06-03 01:25:00|16736.3|16732.3|16731.8|16727.8|16736.8|16732.8|16730.3|16726.3|59
1654219800000|2022-06-03 01:30:00|16732.8|16728.8|16734.8|16730.8|16739.8|16735.8|16727.8|16723.8|156
1654220100000|2022-06-03 01:35:00|16735.3|16731.3|16744.8|16740.8|16746.8|16742.8|16735.3|16731.3|38
1654220400000|2022-06-03 01:40:00|16746.8|16742.8|16765.3|16761.3|16768.3|16764.3|16746.8|16742.8|187
1654220700000|2022-06-03 01:45:00|16764.8|16760.8|16766.3|16762.3|16768.3|16764.3|16759.3|16755.3|83
1654221000000|2022-06-03 01:50:00|16766.8|16762.8|16773.8|16769.8|16780.8|16776.8|16766.3|16762.3|111
1654221300000|2022-06-03 01:55:00|16775.3|16771.3|16775.8|16771.8|16781.3|16777.3|16774.3|16770.3|74
1654221600000|2022-06-03 02:00:00|16777.8|16773.8|16773.3|16769.3|16786.3|16782.3|16761.3|16757.3|243
1654221900000|2022-06-03 02:05:00|16773.8|16769.8|16771.3|16767.3|16774.8|16770.8|16770.3|16766.3|68
1654222200000|2022-06-03 02:10:00|16770.3|16766.3|16769.3|16765.3|16771.8|16767.8|16765.8|16761.8|67
1654222500000|2022-06-03 02:15:00|16769.8|16765.8|16773.8|16769.8|16776.3|16772.3|16769.8|16765.8|137
1654222800000|2022-06-03 02:20:00|16774.3|16770.3|16780.3|16776.3|16781.8|16777.8|16774.3|16770.3|207
1654223100000|2022-06-03 02:25:00|16780.8|16776.8|16782.8|16778.8|16782.8|16778.8|16778.3|16774.3|76
1654223400000|2022-06-03 02:30:00|16783.3|16779.3|16771.3|16767.3|16786.8|16782.8|16771.3|16767.3|145
1654223700000|2022-06-03 02:35:00|16770.8|16766.8|16764.3|16760.3|16773.8|16769.8|16763.3|16759.3|130
1654224000000|2022-06-03 02:40:00|16762.8|16758.8|16760.3|16756.3|16762.8|16758.8|16758.3|16754.3|80
1654224300000|2022-06-03 02:45:00|16760.8|16756.8|16766.3|16762.3|16769.3|16765.3|16759.3|16755.3|192
1654224600000|2022-06-03 02:50:00|16764.8|16760.8|16760.8|16756.8|16765.8|16761.8|16758.3|16754.3|100
1654224900000|2022-06-03 02:55:00|16760.3|16756.3|16757.8|16753.8|16763.3|16759.3|16757.8|16753.8|40
1654225200000|2022-06-03 03:00:00|16758.8|16754.8|16759.3|16755.3|16760.3|16756.3|16757.3|16753.3|56
1654225500000|2022-06-03 03:05:00|16758.8|16754.8|16753.3|16749.3|16758.8|16754.8|16752.3|16748.3|99
1654225800000|2022-06-03 03:10:00|16752.3|16748.3|16752.3|16748.3|16754.8|16750.8|16750.8|16746.8|101
1654226100000|2022-06-03 03:15:00|16751.3|16747.3|16751.8|16747.8|16752.8|16748.8|16749.3|16745.3|46
1654226400000|2022-06-03 03:20:00|16752.3|16748.3|16756.8|16752.8|16758.8|16754.8|16749.8|16745.8|98
1654226700000|2022-06-03 03:25:00|16758.3|16754.3|16748.8|16744.8|16759.8|16755.8|16748.3|16744.3|84
1654227000000|2022-06-03 03:30:00|16749.3|16745.3|16743.3|16739.3|16749.3|16745.3|16735.8|16731.8|285
1654227300000|2022-06-03 03:35:00|16744.3|16740.3|16736.3|16732.3|16746.8|16742.8|16733.3|16729.3|355
1654227600000|2022-06-03 03:40:00|16737.3|16733.3|16734.3|16730.3|16741.3|16737.3|16732.8|16728.8|303
1654227900000|2022-06-03 03:45:00|16730.3|16726.3|16742.8|16738.8|16756.3|16752.3|16729.3|16725.3|3754
1654228200000|2022-06-03 03:50:00|16743.3|16739.3|16750.3|16746.3|16753.3|16749.3|16731.3|16727.3|1382
1654228500000|2022-06-03 03:55:00|16749.3|16745.3|16738.8|16734.8|16755.8|16751.8|16724.8|16720.8|1300
1654228800000|2022-06-03 04:00:00|16739.8|16735.8|16718.3|16714.3|16740.8|16736.8|16711.8|16707.8|1021
1654229100000|2022-06-03 04:05:00|16720.8|16716.8|16724.3|16720.3|16732.8|16728.8|16711.8|16707.8|732
1654229400000|2022-06-03 04:10:00|16722.8|16718.8|16723.8|16719.8|16731.3|16727.3|16719.3|16715.3|403
1654229700000|2022-06-03 04:15:00|16722.8|16718.8|16725.8|16721.8|16737.3|16733.3|16720.8|16716.8|648
1654230000000|2022-06-03 04:20:00|16725.3|16721.3|16730.3|16726.3|16732.8|16728.8|16720.8|16716.8|518
1654230300000|2022-06-03 04:25:00|16731.3|16727.3|16730.8|16726.8|16733.8|16729.8|16719.3|16715.3|436
1654230600000|2022-06-03 04:30:00|16731.8|16727.8|16723.8|16719.8|16745.8|16741.8|16723.8|16719.8|558
1654230900000|2022-06-03 04:35:00|16726.3|16722.3|16717.8|16713.8|16729.3|16725.3|16715.8|16711.8|375
1654231200000|2022-06-03 04:40:00|16716.3|16712.3|16715.3|16711.3|16720.3|16716.3|16703.8|16699.8|668
1654231500000|2022-06-03 04:45:00|16716.1|16712.1|16707.1|16703.1|16716.1|16712.1|16695.3|16691.3|581
1654231800000|2022-06-03 04:50:00|16706.8|16702.8|16708.6|16704.6|16715.1|16711.1|16701.1|16697.1|497
1654232100000|2022-06-03 04:55:00|16708.1|16704.1|16693.1|16689.1|16709.3|16705.3|16691.6|16687.6|389
1654232400000|2022-06-03 05:00:00|16693.3|16689.3|16695.3|16691.3|16701.6|16697.6|16689.1|16685.1|607
1654232700000|2022-06-03 05:05:00|16695.6|16691.6|16693.3|16689.3|16710.3|16706.3|16691.6|16687.6|470
1654233000000|2022-06-03 05:10:00|16692.8|16688.8|16687.6|16683.6|16698.3|16694.3|16684.8|16680.8|607
1654233300000|2022-06-03 05:15:00|16687.3|16683.3|16692.1|16688.1|16696.3|16692.3|16679.8|16675.8|424
1654233600000|2022-06-03 05:20:00|16692.3|16688.3|16698.8|16694.8|16702.8|16698.8|16690.3|16686.3|466
1654233900000|2022-06-03 05:25:00|16699.1|16695.1|16709.8|16705.8|16710.8|16706.8|16694.3|16690.3|645
1654234200000|2022-06-03 05:30:00|16709.6|16705.6|16696.1|16692.1|16716.8|16712.8|16696.1|16692.1|410
1654234500000|2022-06-03 05:35:00|16695.8|16691.8|16704.8|16700.8|16705.8|16701.8|16688.1|16684.1|407
1654234800000|2022-06-03 05:40:00|16705.1|16701.1|16702.3|16698.3|16711.3|16707.3|16698.1|16694.1|414
1654235100000|2022-06-03 05:45:00|16702.1|16698.1|16695.3|16691.3|16703.8|16699.8|16694.6|16690.6|332
1654235400000|2022-06-03 05:50:00|16695.1|16691.1|16697.6|16693.6|16701.6|16697.6|16690.8|16686.8|373
1654235700000|2022-06-03 05:55:00|16697.8|16693.8|16706.3|16702.3|16708.1|16704.1|16696.1|16692.1|282
1654236000000|2022-06-03 06:00:00|16706.6|16702.6|16712.3|16708.3|16715.1|16711.1|16704.6|16700.6|247
1654236300000|2022-06-03 06:05:00|16712.1|16708.1|16708.1|16704.1|16717.8|16713.8|16703.8|16699.8|267
1654236600000|2022-06-03 06:10:00|16707.8|16703.8|16723.3|16719.3|16725.3|16721.3|16705.3|16701.3|372
1654236900000|2022-06-03 06:15:00|16723.6|16719.6|16725.1|16721.1|16728.8|16724.8|16718.1|16714.1|279
1654237200000|2022-06-03 06:20:00|16724.8|16720.8|16720.8|16716.8|16728.6|16724.6|16717.6|16713.6|385
1654237500000|2022-06-03 06:25:00|16720.3|16716.3|16721.8|16717.8|16726.1|16722.1|16715.3|16711.3|339
1654237800000|2022-06-03 06:30:00|16723.1|16719.1|16724.1|16720.1|16733.8|16729.8|16718.1|16714.1|418
1654238100000|2022-06-03 06:35:00|16724.6|16720.6|16725.6|16721.6|16732.1|16728.1|16721.3|16717.3|424
1654238400000|2022-06-03 06:40:00|16725.3|16721.3|16725.8|16721.8|16728.3|16724.3|16718.8|16714.8|355
1654238700000|2022-06-03 06:45:00|16726.1|16722.1|16721.6|16717.6|16731.6|16727.6|16720.8|16716.8|244
1654239000000|2022-06-03 06:50:00|16721.8|16717.8|16698.8|16694.8|16724.8|16720.8|16696.8|16692.8|343
1654239300000|2022-06-03 06:55:00|16698.6|16694.6|16703.3|16699.3|16707.1|16703.1|16694.6|16690.6|274
1654239600000|2022-06-03 07:00:00|16703.6|16699.6|16677.3|16673.3|16703.6|16699.6|16674.8|16670.8|614
1654239900000|2022-06-03 07:05:00|16677.6|16673.6|16685.1|16681.1|16686.1|16682.1|16667.1|16663.1|583
1654240200000|2022-06-03 07:10:00|16684.3|16680.3|16696.6|16692.6|16698.6|16694.6|16676.3|16672.3|619
1654240500000|2022-06-03 07:15:00|16696.3|16692.3|16684.6|16680.6|16701.1|16697.1|16681.1|16677.1|334
1654240800000|2022-06-03 07:20:00|16684.3|16680.3|16677.8|16673.8|16691.3|16687.3|16674.8|16670.8|381
1654241100000|2022-06-03 07:25:00|16677.6|16673.6|16673.6|16669.6|16679.1|16675.1|16659.3|16655.3|425
1654241400000|2022-06-03 07:30:00|16675.1|16671.1|16675.1|16671.1|16682.6|16678.6|16659.6|16655.6|409
1654241700000|2022-06-03 07:35:00|16674.8|16670.8|16678.8|16674.8|16685.3|16681.3|16666.3|16662.3|330
1654242000000|2022-06-03 07:40:00|16679.1|16675.1|16681.3|16677.3|16692.6|16688.6|16674.3|16670.3|459
1654242300000|2022-06-03 07:45:00|16681.1|16677.1|16676.1|16672.1|16681.1|16677.1|16667.1|16663.1|253
1654242600000|2022-06-03 07:50:00|16675.8|16671.8|16673.8|16669.8|16691.8|16687.8|16663.3|16659.3|700
1654242900000|2022-06-03 07:55:00|16673.6|16669.6|16653.8|16649.8|16680.6|16676.6|16652.1|16648.1|420
1654243200000|2022-06-03 08:00:00|16653.1|16649.1|16648.1|16644.1|16654.6|16650.6|16631.6|16627.6|948
1654243500000|2022-06-03 08:05:00|16647.8|16643.8|16643.8|16639.8|16656.1|16652.1|16637.8|16633.8|441
1654243800000|2022-06-03 08:10:00|16643.6|16639.6|16642.3|16638.3|16652.3|16648.3|16639.8|16635.8|263
1654244100000|2022-06-03 08:15:00|16642.1|16638.1|16639.6|16635.6|16653.8|16649.8|16626.1|16622.1|362
1654244400000|2022-06-03 08:20:00|16640.8|16636.8|16655.3|16651.3|16657.3|16653.3|16636.6|16632.6|250
1654244700000|2022-06-03 08:25:00|16655.1|16651.1|16653.1|16649.1|16661.8|16657.8|16647.8|16643.8|218
1654245000000|2022-06-03 08:30:00|16653.3|16649.3|16656.8|16652.8|16662.3|16658.3|16645.6|16641.6|345
1654245300000|2022-06-03 08:35:00|16656.6|16652.6|16672.6|16668.6|16687.1|16683.1|16655.3|16651.3|618
1654245600000|2022-06-03 08:40:00|16672.1|16668.1|16676.8|16672.8|16678.8|16674.8|16666.8|16662.8|247
1654245900000|2022-06-03 08:45:00|16676.6|16672.6|16662.6|16658.6|16683.8|16679.8|16662.1|16658.1|369
1654246200000|2022-06-03 08:50:00|16662.1|16658.1|16620.6|16616.6|16662.1|16658.1|16615.1|16611.1|591
1654246500000|2022-06-03 08:55:00|16620.1|16616.1|16618.6|16614.6|16633.6|16629.6|16601.3|16597.3|668
1654246800000|2022-06-03 09:00:00|16619.1|16615.1|16614.1|16610.1|16625.8|16621.8|16601.3|16597.3|906
1654247100000|2022-06-03 09:05:00|16614.3|16610.3|16631.8|16627.8|16634.3|16630.3|16612.6|16608.6|388
1654247400000|2022-06-03 09:10:00|16632.6|16628.6|16625.1|16621.1|16639.6|16635.6|16622.1|16618.1|522
1654247700000|2022-06-03 09:15:00|16625.6|16621.6|16587.3|16583.3|16625.8|16621.8|16583.6|16579.6|864
1654248000000|2022-06-03 09:20:00|16586.8|16582.8|16596.6|16592.6|16601.8|16597.8|16582.8|16578.8|787
1654248300000|2022-06-03 09:25:00|16596.1|16592.1|16564.1|16560.1|16598.6|16594.6|16563.6|16559.6|668
1654248600000|2022-06-03 09:30:00|16563.6|16559.6|16561.6|16557.6|16583.3|16579.3|16546.1|16542.1|948
1654248900000|2022-06-03 09:35:00|16561.8|16557.8|16567.8|16563.8|16570.6|16566.6|16552.6|16548.6|903
1654249200000|2022-06-03 09:40:00|16567.6|16563.6|16573.8|16569.8|16578.3|16574.3|16556.8|16552.8|1244
1654249500000|2022-06-03 09:45:00|16573.3|16569.3|16588.8|16584.8|16592.8|16588.8|16563.1|16559.1|1094
1654249800000|2022-06-03 09:50:00|16589.1|16585.1|16576.3|16572.3|16602.6|16598.6|16576.3|16572.3|1455
1654250100000|2022-06-03 09:55:00|16577.3|16573.3|16571.1|16567.1|16580.1|16576.1|16561.6|16557.6|1968
1654250400000|2022-06-03 10:00:00|16570.8|16566.8|16574.6|16570.6|16584.1|16580.1|16568.1|16564.1|486
1654250700000|2022-06-03 10:05:00|16574.8|16570.8|16574.1|16570.1|16580.8|16576.8|16568.3|16564.3|144
1654251000000|2022-06-03 10:10:00|16587.1|16569.1|16582|16564|16589.9|16571.9|16582|16564|9990299
1654251300000|2022-06-03 10:15:00|16581.6|16563.6|16583.2|16565.2|16584.2|16566.2|16577.2|16559.2|0
1654251600000|2022-06-03 10:20:00|16582.9|16564.9|16588.3|16570.3|16591.2|16573.2|16582.6|16564.6|0
1654251900000|2022-06-03 10:25:00|16587.7|16569.7|16589|16571|16591.5|16573.5|16586.4|16568.4|0
1654252200000|2022-06-03 10:30:00|16589.6|16571.6|16593.4|16575.4|16594|16576|16589.6|16571.6|0
1654252500000|2022-06-03 10:35:00|16593.1|16575.1|16575|16557|16594|16576|16573.7|16555.7|0
1654252800000|2022-06-03 10:40:00|16575.3|16557.3|16545.8|16541.8|16575.6|16567.1|16541.3|16537.3|123
1654253100000|2022-06-03 10:45:00|16546.1|16542.1|16546.1|16542.1|16551.6|16547.6|16545.6|16541.6|92
1654253400000|2022-06-03 10:50:00|16547.1|16543.1|16552.8|16548.8|16552.8|16548.8|16545.1|16541.1|86
1654253700000|2022-06-03 10:55:00|16553.1|16549.1|16561.3|16557.3|16561.8|16557.8|16550.8|16546.8|76
1654254000000|2022-06-03 11:00:00|16561.1|16557.1|16560.3|16556.3|16565.3|16561.3|16558.3|16554.3|31
1654254300000|2022-06-03 11:05:00|16559.3|16555.3|16541.3|16537.3|16559.3|16555.3|16541.1|16537.1|33
1654254600000|2022-06-03 11:10:00|16542.1|16538.1|16543.3|16539.3|16547.6|16543.6|16537.8|16533.8|112
1654254900000|2022-06-03 11:15:00|16544.8|16540.8|16542.3|16538.3|16551.8|16547.8|16535.3|16531.3|49
1654255200000|2022-06-03 11:20:00|16544.8|16540.8|16552.8|16548.8|16552.8|16548.8|16542.3|16538.3|28
1654255500000|2022-06-03 11:25:00|16554.3|16550.3|16561.8|16557.8|16564.3|16560.3|16554.3|16550.3|11
1654255800000|2022-06-03 11:30:00|16563.8|16559.8|16562.3|16558.3|16566.8|16562.8|16560.3|16556.3|67
1654256100000|2022-06-03 11:35:00|16563.8|16559.8|16561.3|16557.3|16566.8|16562.8|16561.3|16557.3|4
1654256400000|2022-06-03 11:40:00|16559.3|16555.3|16552.8|16548.8|16559.3|16555.3|16552.8|16548.8|15
1654256700000|2022-06-03 11:45:00|16551.3|16547.3|16550.3|16546.3|16553.3|16549.3|16549.3|16545.3|9
1654257000000|2022-06-03 11:50:00|16550.8|16546.8|16551.3|16547.3|16553.3|16549.3|16548.3|16544.3|18
1654257300000|2022-06-03 11:55:00|16544.3|16540.3|16547.8|16543.8|16547.8|16543.8|16541.3|16537.3|45
1654257600000|2022-06-03 12:00:00|16546.8|16542.8|16550.3|16546.3|16555.3|16551.3|16546.8|16542.8|35
1654257900000|2022-06-03 12:05:00|16552.8|16548.8|16554.3|16550.3|16554.3|16550.3|16548.3|16544.3|18
1654258200000|2022-06-03 12:10:00|16551.8|16547.8|16561.3|16557.3|16561.3|16557.3|16551.8|16547.8|68
1654258500000|2022-06-03 12:15:00|16560.3|16556.3|16562.8|16558.8|16563.3|16559.3|16559.8|16555.8|38
1654258800000|2022-06-03 12:20:00|16562.3|16558.3|16567.8|16563.8|16567.8|16563.8|16554.3|16550.3|76
1654259100000|2022-06-03 12:25:00|16567.3|16563.3|16564.3|16560.3|16574.3|16570.3|16555.8|16551.8|264
1654259400000|2022-06-03 12:30:00|16554.3|16550.3|16590.3|16586.3|16596.8|16592.8|16554.3|16550.3|68
1654259700000|2022-06-03 12:35:00|16589.8|16585.8|16541.3|16537.3|16589.8|16585.8|16541.3|16537.3|104
1654260000000|2022-06-03 12:40:00|16546.8|16542.8|16537.8|16533.8|16547.3|16543.3|16529.8|16525.8|152
1654260300000|2022-06-03 12:45:00|16535.3|16531.3|16537.3|16533.3|16553.3|16549.3|16529.3|16525.3|109
1654260600000|2022-06-03 12:50:00|16535.3|16531.3|16542.3|16538.3|16543.8|16539.8|16530.3|16526.3|39
1654260900000|2022-06-03 12:55:00|16541.8|16537.8|16536.3|16532.3|16543.8|16539.8|16531.8|16527.8|50
1654261200000|2022-06-03 13:00:00|16544.3|16540.3|16564.3|16560.3|16564.3|16560.3|16544.3|16540.3|101
1654261500000|2022-06-03 13:05:00|16563.8|16559.8|16568.8|16564.8|16579.8|16575.8|16561.3|16557.3|387
1654261800000|2022-06-03 13:10:00|16568.3|16564.3|16564.8|16560.8|16569.8|16565.8|16558.3|16554.3|106
1654262100000|2022-06-03 13:15:00|16561.8|16557.8|16563.3|16559.3|16564.8|16560.8|16555.3|16551.3|72
1654262400000|2022-06-03 13:20:00|16560.8|16556.8|16554.8|16550.8|16562.3|16558.3|16554.3|16550.3|105
1654262700000|2022-06-03 13:25:00|16555.3|16551.3|16539.8|16535.8|16555.3|16551.3|16539.8|16535.8|214
1654263000000|2022-06-03 13:30:00|16541.3|16537.3|16521.8|16517.8|16545.3|16541.3|16521.3|16517.3|944
1654263300000|2022-06-03 13:35:00|16522.3|16518.3|16509.3|16505.3|16523.3|16519.3|16494.8|16490.8|778
1654263600000|2022-06-03 13:40:00|16511.8|16507.8|16482.3|16478.3|16519.3|16515.3|16482.3|16478.3|418
1654263900000|2022-06-03 13:45:00|16486.8|16482.8|16494.3|16490.3|16500.3|16496.3|16475.3|16471.3|380
1654264200000|2022-06-03 13:50:00|16495.8|16491.8|16504.3|16500.3|16507.3|16503.3|16488.8|16484.8|158
1654264500000|2022-06-03 13:55:00|16508.8|16504.8|16516.8|16512.8|16519.8|16515.8|16506.3|16502.3|141
1654264800000|2022-06-03 14:00:00|16521.3|16517.3|16514.3|16510.3|16538.3|16534.3|16511.3|16507.3|157
1654265100000|2022-06-03 14:05:00|16511.8|16507.8|16515.3|16511.3|16525.3|16521.3|16501.8|16497.8|186
1654265400000|2022-06-03 14:10:00|16512.8|16508.8|16509.8|16505.8|16514.3|16510.3|16492.3|16488.3|129
1654265700000|2022-06-03 14:15:00|16508.8|16504.8|16498.3|16494.3|16516.8|16512.8|16498.3|16494.3|89
1654266000000|2022-06-03 14:20:00|16496.3|16492.3|16504.3|16500.3|16513.8|16509.8|16484.3|16480.3|247
1654266300000|2022-06-03 14:25:00|16501.3|16497.3|16492.3|16488.3|16503.8|16499.8|16483.3|16479.3|119
1654266600000|2022-06-03 14:30:00|16492.8|16488.8|16490.3|16486.3|16494.8|16490.8|16480.8|16476.8|125
1654266900000|2022-06-03 14:35:00|16489.8|16485.8|16470.3|16466.3|16490.3|16486.3|16464.8|16460.8|237
1654267200000|2022-06-03 14:40:00|16468.3|16464.3|16467.8|16463.8|16471.3|16467.3|16461.3|16457.3|231
1654267500000|2022-06-03 14:45:00|16466.8|16462.8|16477.3|16473.3|16479.8|16475.8|16464.3|16460.3|89
1654267800000|2022-06-03 14:50:00|16476.8|16472.8|16472.3|16468.3|16482.8|16478.8|16472.3|16468.3|81
1654268100000|2022-06-03 14:55:00|16475.8|16471.8|16472.3|16468.3|16479.3|16475.3|16467.3|16463.3|41
1654268400000|2022-06-03 15:00:00|16471.3|16467.3|16462.3|16458.3|16471.8|16467.8|16455.8|16451.8|227
1654268700000|2022-06-03 15:05:00|16462.8|16458.8|16465.8|16461.8|16468.3|16464.3|16457.8|16453.8|150
1654269000000|2022-06-03 15:10:00|16463.3|16459.3|16459.3|16455.3|16463.3|16459.3|16454.3|16450.3|146
1654269300000|2022-06-03 15:15:00|16460.3|16456.3|16469.3|16465.3|16472.8|16468.8|16459.3|16455.3|71
1654269600000|2022-06-03 15:20:00|16468.3|16464.3|16463.3|16459.3|16470.8|16466.8|16461.8|16457.8|31
1654269900000|2022-06-03 15:25:00|16462.3|16458.3|16452.8|16448.8|16463.3|16459.3|16450.3|16446.3|60
1654270200000|2022-06-03 15:30:00|16454.3|16450.3|16466.3|16462.3|16468.3|16464.3|16449.8|16445.8|120
1654270500000|2022-06-03 15:35:00|16467.3|16463.3|16472.3|16468.3|16477.8|16473.8|16465.3|16461.3|65
1654270800000|2022-06-03 15:40:00|16474.8|16470.8|16463.3|16459.3|16474.8|16470.8|16461.3|16457.3|23
1654271100000|2022-06-03 15:45:00|16465.3|16461.3|16457.8|16453.8|16467.3|16463.3|16455.8|16451.8|40
1654271400000|2022-06-03 15:50:00|16456.8|16452.8|16458.3|16454.3|16460.3|16456.3|16450.3|16446.3|28
1654271700000|2022-06-03 15:55:00|16461.3|16457.3|16461.8|16457.8|16465.8|16461.8|16457.8|16453.8|33
1654272000000|2022-06-03 16:00:00|16463.8|16459.8|16475.8|16471.8|16477.8|16473.8|16461.3|16457.3|34
1654272300000|2022-06-03 16:05:00|16476.3|16472.3|16458.8|16454.8|16477.8|16473.8|16458.8|16454.8|93
1654272600000|2022-06-03 16:10:00|16459.8|16455.8|16463.8|16459.8|16467.3|16463.3|16457.8|16453.8|67
1654272900000|2022-06-03 16:15:00|16464.8|16460.8|16455.3|16451.3|16470.8|16466.8|16455.3|16451.3|59
1654273200000|2022-06-03 16:20:00|16456.3|16452.3|16471.3|16467.3|16473.3|16469.3|16454.8|16450.8|89
1654273500000|2022-06-03 16:25:00|16469.8|16465.8|16468.3|16464.3|16469.8|16465.8|16465.8|16461.8|29
1654273800000|2022-06-03 16:30:00|16469.8|16465.8|16466.3|16462.3|16469.8|16465.8|16465.3|16461.3|12
1654274100000|2022-06-03 16:35:00|16466.8|16462.8|16474.3|16470.3|16474.3|16470.3|16466.8|16462.8|25
1654274400000|2022-06-03 16:40:00|16473.8|16469.8|16465.3|16461.3|16474.8|16470.8|16464.8|16460.8|43
1654274700000|2022-06-03 16:45:00|16467.3|16463.3|16474.3|16470.3|16474.3|16470.3|16466.3|16462.3|29
1654275000000|2022-06-03 16:50:00|16471.8|16467.8|16474.8|16470.8|16474.8|16470.8|16467.3|16463.3|14
1654275300000|2022-06-03 16:55:00|16475.3|16471.3|16483.3|16479.3|16485.8|16481.8|16475.3|16471.3|67
1654275600000|2022-06-03 17:00:00|16484.3|16480.3|16500.8|16496.8|16503.3|16499.3|16481.8|16477.8|67
1654275900000|2022-06-03 17:05:00|16500.3|16496.3|16481.8|16477.8|16501.8|16497.8|16481.8|16477.8|115
1654276200000|2022-06-03 17:10:00|16481.3|16477.3|16468.3|16464.3|16482.3|16478.3|16467.3|16463.3|197
1654276500000|2022-06-03 17:15:00|16470.8|16466.8|16456.8|16452.8|16471.8|16467.8|16456.8|16452.8|163
1654276800000|2022-06-03 17:20:00|16456.3|16452.3|16467.8|16463.8|16467.8|16463.8|16454.3|16450.3|90
1654277100000|2022-06-03 17:25:00|16468.8|16464.8|16464.8|16460.8|16468.8|16464.8|16461.3|16457.3|26
1654277400000|2022-06-03 17:30:00|16467.3|16463.3|16466.8|16462.8|16467.3|16463.3|16456.3|16452.3|51
1654277700000|2022-06-03 17:35:00|16464.8|16460.8|16464.8|16460.8|16469.8|16465.8|16464.8|16460.8|8
1654278000000|2022-06-03 17:40:00|16463.3|16459.3|16446.3|16442.3|16463.3|16459.3|16440.8|16436.8|205
1654278300000|2022-06-03 17:45:00|16447.3|16443.3|16451.8|16447.8|16454.3|16450.3|16442.8|16438.8|95
1654278600000|2022-06-03 17:50:00|16454.3|16450.3|16454.3|16450.3|16458.3|16454.3|16450.8|16446.8|74
1654278900000|2022-06-03 17:55:00|16453.8|16449.8|16456.8|16452.8|16457.8|16453.8|16452.8|16448.8|23
1654279200000|2022-06-03 18:00:00|16455.3|16451.3|16450.8|16446.8|16455.8|16451.8|16446.8|16442.8|48
1654279500000|2022-06-03 18:05:00|16451.8|16447.8|16451.3|16447.3|16455.3|16451.3|16447.8|16443.8|40
1654279800000|2022-06-03 18:10:00|16452.3|16448.3|16455.3|16451.3|16456.8|16452.8|16448.3|16444.3|24
1654280100000|2022-06-03 18:15:00|16455.8|16451.8|16458.3|16454.3|16460.8|16456.8|16451.3|16447.3|42
1654280400000|2022-06-03 18:20:00|16461.3|16457.3|16454.3|16450.3|16461.8|16457.8|16453.8|16449.8|42
1654280700000|2022-06-03 18:25:00|16456.3|16452.3|16465.8|16461.8|16467.3|16463.3|16454.8|16450.8|42
1654281000000|2022-06-03 18:30:00|16466.3|16462.3|16458.3|16454.3|16466.3|16462.3|16457.3|16453.3|45
1654281300000|2022-06-03 18:35:00|16458.8|16454.8|16449.3|16445.3|16458.8|16454.8|16446.3|16442.3|59
1654281600000|2022-06-03 18:40:00|16445.8|16441.8|16453.8|16449.8|16453.8|16449.8|16444.3|16440.3|42
1654281900000|2022-06-03 18:45:00|16454.3|16450.3|16459.3|16455.3|16460.8|16456.8|16451.3|16447.3|18
1654282200000|2022-06-03 18:50:00|16460.3|16456.3|16459.3|16455.3|16460.3|16456.3|16456.3|16452.3|19
1654282500000|2022-06-03 18:55:00|16458.3|16454.3|16461.3|16457.3|16466.3|16462.3|16456.8|16452.8|36
1654282800000|2022-06-03 19:00:00|16462.3|16458.3|16465.8|16461.8|16466.3|16462.3|16452.3|16448.3|59
1654283100000|2022-06-03 19:05:00|16465.3|16461.3|16446.8|16442.8|16465.3|16461.3|16441.8|16437.8|24
1654283400000|2022-06-03 19:10:00|16448.8|16444.8|16450.3|16446.3|16451.8|16447.8|16440.3|16436.3|79
1654283700000|2022-06-03 19:15:00|16443.8|16439.8|16443.3|16439.3|16446.8|16442.8|16439.8|16435.8|82
1654284000000|2022-06-03 19:20:00|16447.8|16443.8|16444.3|16440.3|16449.8|16445.8|16441.3|16437.3|62
1654284300000|2022-06-03 19:25:00|16445.3|16441.3|16457.3|16453.3|16457.3|16453.3|16444.3|16440.3|44
1654284600000|2022-06-03 19:30:00|16459.8|16455.8|16453.3|16449.3|16459.8|16455.8|16452.8|16448.8|44
1654284900000|2022-06-03 19:35:00|16457.3|16453.3|16455.8|16451.8|16462.8|16458.8|16451.3|16447.3|38
1654285200000|2022-06-03 19:40:00|16457.3|16453.3|16451.3|16447.3|16460.3|16456.3|16451.3|16447.3|31
1654285500000|2022-06-03 19:45:00|16453.3|16449.3|16456.8|16452.8|16464.3|16460.3|16444.3|16440.3|72
1654285800000|2022-06-03 19:50:00|16449.8|16445.8|16452.8|16448.8|16464.3|16460.3|16445.8|16441.8|51
1654286100000|2022-06-03 19:55:00|16464.3|16460.3|16456.3|16452.3|16469.3|16465.3|16451.3|16447.3|106
1654286400000|2022-06-03 20:00:00|16459.3|16455.3|16452.3|16448.3|16459.3|16455.3|16452.3|16448.3|38
1654286700000|2022-06-03 20:05:00|16454.8|16450.8|16462.3|16458.3|16462.3|16458.3|16454.8|16450.8|23
1654287000000|2022-06-03 20:10:00|16461.8|16457.8|16456.3|16452.3|16461.8|16457.8|16455.3|16451.3|18
1654287300000|2022-06-03 20:15:00|16457.8|16453.8|16452.8|16448.8|16458.3|16454.3|16452.3|16448.3|16
1654287600000|2022-06-03 20:20:00|16453.3|16449.3|16452.3|16448.3|16454.3|16450.3|16446.8|16442.8|18
1654287900000|2022-06-03 20:25:00|16453.3|16449.3|16451.8|16447.8|16454.8|16450.8|16444.3|16440.3|10
1654288200000|2022-06-03 20:30:00|16454.3|16450.3|16453.8|16449.8|16454.3|16450.3|16449.8|16445.8|8
1654288500000|2022-06-03 20:35:00|16454.3|16450.3|16459.8|16455.8|16459.8|16455.8|16454.3|16450.3|5
1654288800000|2022-06-03 20:40:00|16461.3|16457.3|16453.3|16449.3|16461.3|16457.3|16452.8|16448.8|43
1654289100000|2022-06-03 20:45:00|16456.3|16452.3|16438.3|16434.3|16456.3|16452.3|16438.3|16434.3|92
1654289400000|2022-06-03 20:50:00|16446.3|16442.3|16451.3|16447.3|16455.8|16451.8|16446.3|16442.3|148
1654289700000|2022-06-03 20:55:00|16444.3|16440.3|16431.8|16427.8|16446.3|16442.3|16431.8|16427.8|71
1654466400000|2022-06-05 22:00:00|16453.5|16435.5|16457|16439|16460.1|16442.1|16450.7|16432.7|0
1654466700000|2022-06-05 22:05:00|16456.6|16438.6|16449.7|16431.7|16461.2|16443.2|16448.6|16430.6|0
1654467000000|2022-06-05 22:10:00|16449.4|16431.4|16439.9|16421.9|16449.4|16431.4|16438.2|16420.2|0
1654467300000|2022-06-05 22:15:00|16439.6|16421.6|16435.4|16417.4|16442.4|16424.4|16433.3|16415.3|0
1654467600000|2022-06-05 22:20:00|16435.7|16417.7|16438.8|16420.8|16441.7|16423.7|16435.4|16417.4|0
1654467900000|2022-06-05 22:25:00|16439.1|16421.1|16432.5|16414.5|16444.4|16426.4|16430.5|16412.5|0
1654468200000|2022-06-05 22:30:00|16432.8|16414.8|16431.9|16413.9|16436|16418|16429.8|16411.8|0
1654468500000|2022-06-05 22:35:00|16432.2|16414.2|16441.6|16423.6|16443|16425|16432.2|16414.2|0
1654468800000|2022-06-05 22:40:00|16441.9|16423.9|16439.5|16421.5|16444.4|16426.4|16438.1|16420.1|0
1654469100000|2022-06-05 22:45:00|16439.8|16421.8|16443|16425|16444.4|16426.4|16439.8|16421.8|0
1654469400000|2022-06-05 22:50:00|16443.3|16425.3|16439.5|16421.5|16444.4|16426.4|16439.5|16421.5|0
1654469700000|2022-06-05 22:55:00|16440.1|16422.1|16440.9|16422.9|16441.6|16423.6|16437.4|16419.4|0
1654470000000|2022-06-05 23:00:00|16441.2|16423.2|16438.1|16420.1|16441.6|16423.6|16434.6|16416.6|0
1654470300000|2022-06-05 23:05:00|16437.8|16419.8|16438.4|16420.4|16440.9|16422.9|16436.7|16418.7|0
1654470600000|2022-06-05 23:10:00|16438.8|16420.8|16440.9|16422.9|16441.6|16423.6|16438.8|16420.8|0
1654470900000|2022-06-05 23:15:00|16441.2|16423.2|16440.9|16422.9|16441.6|16423.6|16439.5|16421.5|0
1654471200000|2022-06-05 23:20:00|16440.6|16422.6|16441.6|16423.6|16441.6|16423.6|16439.5|16421.5|0
1654471500000|2022-06-05 23:25:00|16440.9|16422.9|16440.9|16422.9|16441.6|16423.6|16440.2|16422.2|0
1654471800000|2022-06-05 23:30:00|16441.5|16423.5|16440.2|16422.2|16442.3|16424.3|16440.2|16422.2|0
1654472100000|2022-06-05 23:35:00|16440.8|16422.8|16435|16417|16440.9|16422.9|16431.2|16413.2|0
1654472400000|2022-06-05 23:40:00|16435.3|16417.3|16441.6|16423.6|16441.6|16423.6|16434.6|16416.6|0
1654472700000|2022-06-05 23:45:00|16443.5|16425.5|16449.3|16431.3|16452.7|16434.7|16443.5|16425.5|0
1654473000000|2022-06-05 23:50:00|16449.9|16431.9|16445.1|16427.1|16450|16432|16443.7|16425.7|0
1654473300000|2022-06-05 23:55:00|16444.4|16426.4|16440.9|16422.9|16445.7|16427.7|16440.2|16422.2|0
1654473600000|2022-06-06 00:00:00|16439.6|16421.6|16446.4|16428.4|16450|16432|16429.8|16411.8|0
1654473900000|2022-06-06 00:05:00|16445.8|16427.8|16450|16432|16451.3|16433.3|16442.3|16424.3|0
1654474200000|2022-06-06 00:10:00|16449.3|16431.3|16455.5|16437.5|16455.5|16437.5|16449.3|16431.3|0
1654474500000|2022-06-06 00:15:00|16458|16440|16456.9|16438.9|16460.6|16442.6|16451|16433|0
1654474800000|2022-06-06 00:20:00|16457.2|16439.2|16460.6|16442.6|16460.6|16442.6|16455.2|16437.2|0
1654475100000|2022-06-06 00:25:00|16460.9|16442.9|16455.3|16437.3|16461.2|16443.2|16453.6|16435.6|0
1654475400000|2022-06-06 00:30:00|16455.5|16437.5|16453.7|16435.7|16457.4|16439.4|16452.3|16434.3|0
1654475700000|2022-06-06 00:35:00|16453.6|16435.6|16449.2|16431.2|16454.3|16436.3|16447.9|16429.9|0
1654476000000|2022-06-06 00:40:00|16449.5|16431.5|16451.1|16433.1|16454.3|16436.3|16446.7|16428.7|0
1654476300000|2022-06-06 00:45:00|16451.4|16433.4|16459.7|16441.7|16460.4|16442.4|16448.6|16430.6|0
1654476600000|2022-06-06 00:50:00|16460|16442|16459.1|16441.1|16461.6|16443.6|16457.5|16439.5|0
1654476900000|2022-06-06 00:55:00|16458.5|16440.5|16459.7|16441.7|16462|16444|16456.9|16438.9|0
1654477200000|2022-06-06 01:00:00|16459.4|16441.4|16466.3|16462.3|16473.8|16469.8|16440.3|16436.3|252
1654477500000|2022-06-06 01:05:00|16467.8|16463.8|16465.8|16461.8|16468.8|16464.8|16459.3|16455.3|123
1654477800000|2022-06-06 01:10:00|16464.8|16460.8|16473.3|16469.3|16474.3|16470.3|16463.8|16459.8|119
1654478100000|2022-06-06 01:15:00|16474.3|16470.3|16481.8|16477.8|16484.8|16480.8|16472.3|16468.3|373
1654478400000|2022-06-06 01:20:00|16482.3|16478.3|16481.3|16477.3|16490.8|16486.8|16476.3|16472.3|179
1654478700000|2022-06-06 01:25:00|16479.8|16475.8|16487.3|16483.3|16488.3|16484.3|16479.8|16475.8|91
1654479000000|2022-06-06 01:30:00|16487.8|16483.8|16471.3|16467.3|16487.8|16483.8|16465.3|16461.3|152
1654479300000|2022-06-06 01:35:00|16473.8|16469.8|16472.3|16468.3|16477.3|16473.3|16466.3|16462.3|80
1654479600000|2022-06-06 01:40:00|16472.8|16468.8|16469.3|16465.3|16475.8|16471.8|16464.8|16460.8|156
1654479900000|2022-06-06 01:45:00|16468.8|16464.8|16480.3|16476.3|16485.8|16481.8|16465.3|16461.3|143
1654480200000|2022-06-06 01:50:00|16482.3|16478.3|16487.8|16483.8|16494.3|16490.3|16481.3|16477.3|149
1654480500000|2022-06-06 01:55:00|16486.8|16482.8|16492.8|16488.8|16492.8|16488.8|16482.3|16478.3|73
1654480800000|2022-06-06 02:00:00|16489.8|16485.8|16489.3|16485.3|16494.8|16490.8|16483.3|16479.3|101
1654481100000|2022-06-06 02:05:00|16490.3|16486.3|16497.8|16493.8|16500.8|16496.8|16487.8|16483.8|70
1654481400000|2022-06-06 02:10:00|16499.8|16495.8|16502.3|16498.3|16506.8|16502.8|16496.8|16492.8|74
1654481700000|2022-06-06 02:15:00|16502.8|16498.8|16501.3|16497.3|16504.8|16500.8|16499.3|16495.3|89
1654482000000|2022-06-06 02:20:00|16501.8|16497.8|16494.8|16490.8|16502.8|16498.8|16492.8|16488.8|112
1654482300000|2022-06-06 02:25:00|16495.8|16491.8|16503.3|16499.3|16503.3|16499.3|16494.3|16490.3|91
1654482600000|2022-06-06 02:30:00|16504.8|16500.8|16506.3|16502.3|16507.3|16503.3|16498.3|16494.3|65
1654482900000|2022-06-06 02:35:00|16504.3|16500.3|16515.8|16511.8|16515.8|16511.8|16499.8|16495.8|88
1654483200000|2022-06-06 02:40:00|16516.3|16512.3|16509.3|16505.3|16518.3|16514.3|16506.8|16502.8|64
1654483500000|2022-06-06 02:45:00|16508.8|16504.8|16515.8|16511.8|16515.8|16511.8|16507.3|16503.3|74
1654483800000|2022-06-06 02:50:00|16516.3|16512.3|16507.3|16503.3|16516.3|16512.3|16507.3|16503.3|43
1654484100000|2022-06-06 02:55:00|16508.3|16504.3|16502.8|16498.8|16510.3|16506.3|16502.8|16498.8|85
1654484400000|2022-06-06 03:00:00|16504.3|16500.3|16499.3|16495.3|16505.3|16501.3|16498.3|16494.3|151
1654484700000|2022-06-06 03:05:00|16498.8|16494.8|16512.8|16508.8|16514.8|16510.8|16496.8|16492.8|100
1654485000000|2022-06-06 03:10:00|16512.3|16508.3|16512.3|16508.3|16513.8|16509.8|16509.8|16505.8|104
1654485300000|2022-06-06 03:15:00|16513.3|16509.3|16512.8|16508.8|16515.8|16511.8|16509.8|16505.8|48
1654485600000|2022-06-06 03:20:00|16512.3|16508.3|16513.3|16509.3|16517.3|16513.3|16510.3|16506.3|74
1654485900000|2022-06-06 03:25:00|16512.8|16508.8|16520.3|16516.3|16520.3|16516.3|16512.3|16508.3|59
1654486200000|2022-06-06 03:30:00|16519.8|16515.8|16516.3|16512.3|16519.8|16515.8|16509.3|16505.3|165
1654486500000|2022-06-06 03:35:00|16516.8|16512.8|16529.8|16525.8|16538.3|16534.3|16512.8|16508.8|703
1654486800000|2022-06-06 03:40:00|16529.3|16525.3|16533.3|16529.3|16534.3|16530.3|16527.3|16523.3|183
1654487100000|2022-06-06 03:45:00|16532.3|16528.3|16538.8|16534.8|16563.8|16559.8|16524.3|16520.3|2672
1654487400000|2022-06-06 03:50:00|16539.8|16535.8|16487.8|16483.8|16551.8|16547.8|16482.8|16478.8|1793
1654487700000|2022-06-06 03:55:00|16485.3|16481.3|16452.3|16448.3|16485.8|16481.8|16448.8|16444.8|1632
1654488000000|2022-06-06 04:00:00|16450.3|16446.3|16452.3|16448.3|16456.3|16452.3|16425.3|16421.3|2209
1654488300000|2022-06-06 04:05:00|16451.8|16447.8|16445.3|16441.3|16458.3|16454.3|16439.8|16435.8|1128
1654488600000|2022-06-06 04:10:00|16446.3|16442.3|16452.3|16448.3|16455.8|16451.8|16436.3|16432.3|708
1654488900000|2022-06-06 04:15:00|16453.3|16449.3|16501.3|16497.3|16504.3|16500.3|16452.8|16448.8|1425
1654489200000|2022-06-06 04:20:00|16502.8|16498.8|16497.3|16493.3|16516.8|16512.8|16495.3|16491.3|1165
1654489500000|2022-06-06 04:25:00|16497.8|16493.8|16490.8|16486.8|16506.8|16502.8|16486.8|16482.8|770
1654489800000|2022-06-06 04:30:00|16489.3|16485.3|16492.8|16488.8|16511.3|16507.3|16486.3|16482.3|572
1654490100000|2022-06-06 04:35:00|16490.8|16486.8|16481.8|16477.8|16501.3|16497.3|16477.8|16473.8|535
1654490400000|2022-06-06 04:40:00|16480.8|16476.8|16476.3|16472.3|16485.8|16481.8|16471.3|16467.3|468
1654490700000|2022-06-06 04:45:00|16477.1|16473.1|16490.6|16486.6|16490.6|16486.6|16462.3|16458.3|387
1654491000000|2022-06-06 04:50:00|16490.3|16486.3|16494.6|16490.6|16496.6|16492.6|16481.8|16477.8|339
1654491300000|2022-06-06 04:55:00|16494.8|16490.8|16485.6|16481.6|16509.1|16505.1|16481.1|16477.1|370
1654491600000|2022-06-06 05:00:00|16485.3|16481.3|16471.6|16467.6|16488.6|16484.6|16464.6|16460.6|480
1654491900000|2022-06-06 05:05:00|16472.1|16468.1|16483.1|16479.1|16483.8|16479.8|16465.8|16461.8|359
1654492200000|2022-06-06 05:10:00|16483.3|16479.3|16473.1|16469.1|16483.6|16479.6|16465.3|16461.3|473
1654492500000|2022-06-06 05:15:00|16473.3|16469.3|16478.3|16474.3|16478.3|16474.3|16461.6|16457.6|508
1654492800000|2022-06-06 05:20:00|16478.1|16474.1|16484.6|16480.6|16489.1|16485.1|16465.6|16461.6|443
1654493100000|2022-06-06 05:25:00|16484.3|16480.3|16483.8|16479.8|16493.1|16489.1|16478.6|16474.6|300
1654493400000|2022-06-06 05:30:00|16484.1|16480.1|16488.8|16484.8|16495.8|16491.8|16477.8|16473.8|274
1654493700000|2022-06-06 05:35:00|16490.1|16486.1|16485.8|16481.8|16492.3|16488.3|16480.3|16476.3|261
1654494000000|2022-06-06 05:40:00|16485.6|16481.6|16471.1|16467.1|16488.1|16484.1|16469.6|16465.6|283
1654494300000|2022-06-06 05:45:00|16471.3|16467.3|16473.8|16469.8|16478.8|16474.8|16462.8|16458.8|277
1654494600000|2022-06-06 05:50:00|16473.3|16469.3|16474.8|16470.8|16477.6|16473.6|16464.6|16460.6|236
1654494900000|2022-06-06 05:55:00|16475.1|16471.1|16475.8|16471.8|16475.8|16471.8|16465.8|16461.8|324
1654495200000|2022-06-06 06:00:00|16474.8|16470.8|16467.8|16463.8|16477.1|16473.1|16462.3|16458.3|259
1654495500000|2022-06-06 06:05:00|16467.6|16463.6|16473.6|16469.6|16478.8|16474.8|16448.3|16444.3|425
1654495800000|2022-06-06 06:10:00|16473.8|16469.8|16465.1|16461.1|16477.8|16473.8|16458.3|16454.3|206
1654496100000|2022-06-06 06:15:00|16464.8|16460.8|16473.3|16469.3|16474.8|16470.8|16454.6|16450.6|501
1654496400000|2022-06-06 06:20:00|16473.6|16469.6|16501.6|16497.6|16501.6|16497.6|16473.6|16469.6|330
1654496700000|2022-06-06 06:25:00|16501.3|16497.3|16494.8|16490.8|16502.6|16498.6|16487.8|16483.8|404
1654497000000|2022-06-06 06:30:00|16495.1|16491.1|16497.3|16493.3|16508.8|16504.8|16488.8|16484.8|601
1654497300000|2022-06-06 06:35:00|16497.1|16493.1|16519.8|16515.8|16520.1|16516.1|16493.1|16489.1|461
1654497600000|2022-06-06 06:40:00|16520.1|16516.1|16529.1|16525.1|16531.6|16527.6|16509.8|16505.8|384
1654497900000|2022-06-06 06:45:00|16528.8|16524.8|16521.3|16517.3|16539.8|16535.8|16516.8|16512.8|354
1654498200000|2022-06-06 06:50:00|16521.1|16517.1|16508.8|16504.8|16521.8|16517.8|16507.1|16503.1|372
1654498500000|2022-06-06 06:55:00|16509.1|16505.1|16520.6|16516.6|16523.8|16519.8|16505.1|16501.1|378
1654498800000|2022-06-06 07:00:00|16521.1|16517.1|16527.1|16523.1|16529.1|16525.1|16515.8|16511.8|682
1654499100000|2022-06-06 07:05:00|16526.6|16522.6|16521.8|16517.8|16534.1|16530.1|16514.3|16510.3|381
1654499400000|2022-06-06 07:10:00|16521.6|16517.6|16530.8|16526.8|16531.3|16527.3|16514.8|16510.8|336
1654499700000|2022-06-06 07:15:00|16531.1|16527.1|16549.8|16545.8|16556.3|16552.3|16526.8|16522.8|897
1654500000000|2022-06-06 07:20:00|16549.6|16545.6|16556.1|16552.1|16561.3|16557.3|16540.8|16536.8|749
1654500300000|2022-06-06 07:25:00|16555.8|16551.8|16543.1|16539.1|16557.8|16553.8|16534.3|16530.3|421
1654500600000|2022-06-06 07:30:00|16543.3|16539.3|16536.3|16532.3|16545.8|16541.8|16521.6|16517.6|469
1654500900000|2022-06-06 07:35:00|16536.6|16532.6|16538.6|16534.6|16541.6|16537.6|16528.3|16524.3|333
1654501200000|2022-06-06 07:40:00|16538.8|16534.8|16531.1|16527.1|16548.1|16544.1|16522.8|16518.8|358
1654501500000|2022-06-06 07:45:00|16530.6|16526.6|16538.8|16534.8|16543.6|16539.6|16522.1|16518.1|668
1654501800000|2022-06-06 07:50:00|16539.1|16535.1|16544.1|16540.1|16566.1|16562.1|16533.8|16529.8|1087
1654502100000|2022-06-06 07:55:00|16544.3|16540.3|16551.8|16547.8|16555.8|16551.8|16541.1|16537.1|383
1654502400000|2022-06-06 08:00:00|16553.1|16549.1|16537.1|16533.1|16567.3|16563.3|16537.1|16533.1|451
1654502700000|2022-06-06 08:05:00|16537.6|16533.6|16546.3|16542.3|16548.1|16544.1|16530.8|16526.8|425
1654503000000|2022-06-06 08:10:00|16545.8|16541.8|16563.1|16559.1|16563.6|16559.6|16542.6|16538.6|511
1654503300000|2022-06-06 08:15:00|16562.6|16558.6|16555.3|16551.3|16573.6|16569.6|16554.1|16550.1|710
1654503600000|2022-06-06 08:20:00|16555.1|16551.1|16561.8|16557.8|16565.3|16561.3|16549.3|16545.3|316
1654503900000|2022-06-06 08:25:00|16562.1|16558.1|16579.3|16575.3|16579.3|16575.3|16554.3|16550.3|444
1654504200000|2022-06-06 08:30:00|16579.1|16575.1|16565.1|16561.1|16586.8|16582.8|16563.8|16559.8|628
1654504500000|2022-06-06 08:35:00|16565.3|16561.3|16572.6|16568.6|16583.8|16579.8|16559.8|16555.8|495
1654504800000|2022-06-06 08:40:00|16571.3|16567.3|16577.8|16573.8|16586.3|16582.3|16570.8|16566.8|274
1654505100000|2022-06-06 08:45:00|16577.3|16573.3|16568.8|16564.8|16578.1|16574.1|16554.1|16550.1|375
1654505400000|2022-06-06 08:50:00|16568.6|16564.6|16551.3|16547.3|16572.1|16568.1|16547.1|16543.1|324
1654505700000|2022-06-06 08:55:00|16550.8|16546.8|16557.1|16553.1|16562.1|16558.1|16530.3|16526.3|649
1654506000000|2022-06-06 09:00:00|16557.3|16553.3|16555.6|16551.6|16565.3|16561.3|16545.1|16541.1|331
1654506300000|2022-06-06 09:05:00|16555.8|16551.8|16543.3|16539.3|16558.3|16554.3|16539.1|16535.1|276
1654506600000|2022-06-06 09:10:00|16543.1|16539.1|16556.3|16552.3|16562.3|16558.3|16536.8|16532.8|394
1654506900000|2022-06-06 09:15:00|16556.1|16552.1|16553.1|16549.1|16562.8|16558.8|16548.3|16544.3|491
1654507200000|2022-06-06 09:20:00|16552.3|16548.3|16571.6|16567.6|16579.1|16575.1|16540.6|16536.6|526
1654507500000|2022-06-06 09:25:00|16571.1|16567.1|16572.1|16568.1|16581.3|16577.3|16568.1|16564.1|960
1654507800000|2022-06-06 09:30:00|16570.6|16566.6|16540.6|16536.6|16575.3|16571.3|16534.3|16530.3|778
1654508100000|2022-06-06 09:35:00|16542.1|16538.1|16539.1|16535.1|16552.3|16548.3|16536.1|16532.1|760
1654508400000|2022-06-06 09:40:00|16538.6|16534.6|16549.3|16545.3|16558.1|16554.1|16536.3|16532.3|889
1654508700000|2022-06-06 09:45:00|16549.1|16545.1|16548.8|16544.8|16553.3|16549.3|16542.8|16538.8|473
1654509000000|2022-06-06 09:50:00|16547.1|16543.1|16542.8|16538.8|16550.3|16546.3|16540.6|16536.6|770
1654509300000|2022-06-06 09:55:00|16544.1|16540.1|16551.6|16547.6|16551.6|16547.6|16542.6|16538.6|721
1654509600000|2022-06-06 10:00:00|16551.3|16547.3|16542.6|16538.6|16553.6|16549.6|16537.6|16533.6|224
1654509900000|2022-06-06 10:05:00|16542.3|16538.3|16544.6|16540.6|16545.3|16541.3|16535.3|16531.3|131
1654510200000|2022-06-06 10:10:00|16550.7|16532.7|16549.4|16531.4|16552.2|16534.2|16547.5|16529.5|8966923
1654510500000|2022-06-06 10:15:00|16549.1|16531.1|16548.4|16530.4|16550.7|16532.7|16546.9|16528.9|0
1654510800000|2022-06-06 10:20:00|16549.1|16531.1|16552.3|16534.3|16553.5|16535.5|16547.5|16529.5|0
1654511100000|2022-06-06 10:25:00|16552.9|16534.9|16552.9|16534.9|16555.7|16537.7|16551|16533|0
1654511400000|2022-06-06 10:30:00|16553.2|16535.2|16555.1|16537.1|16556.4|16538.4|16550.4|16532.4|0
1654511700000|2022-06-06 10:35:00|16555.4|16537.4|16551|16533|16556.7|16538.7|16549.7|16531.7|0
1654512000000|2022-06-06 10:40:00|16559.1|16555.1|16556.3|16552.3|16560.1|16556.1|16543.1|16539.1|156
1654512300000|2022-06-06 10:45:00|16554.8|16550.8|16550.1|16546.1|16556.8|16552.8|16548.3|16544.3|41
1654512600000|2022-06-06 10:50:00|16549.6|16545.6|16552.6|16548.6|16555.1|16551.1|16547.3|16543.3|50
1654512900000|2022-06-06 10:55:00|16552.8|16548.8|16549.1|16545.1|16554.6|16550.6|16547.6|16543.6|84
1654513200000|2022-06-06 11:00:00|16548.1|16544.1|16540.3|16536.3|16548.1|16544.1|16537.1|16533.1|81
1654513500000|2022-06-06 11:05:00|16540.1|16536.1|16539.8|16535.8|16541.1|16537.1|16530.3|16526.3|378
1654513800000|2022-06-06 11:10:00|16540.1|16536.1|16536.1|16532.1|16540.6|16536.6|16535.6|16531.6|97
1654514100000|2022-06-06 11:15:00|16536.3|16532.3|16540.8|16536.8|16542.3|16538.3|16535.3|16531.3|89
1654514400000|2022-06-06 11:20:00|16541.3|16537.3|16547.8|16543.8|16547.8|16543.8|16539.3|16535.3|58
1654514700000|2022-06-06 11:25:00|16549.3|16545.3|16547.8|16543.8|16550.3|16546.3|16544.8|16540.8|62
1654515000000|2022-06-06 11:30:00|16548.8|16544.8|16547.8|16543.8|16552.3|16548.3|16544.8|16540.8|63
1654515300000|2022-06-06 11:35:00|16546.8|16542.8|16551.8|16547.8|16552.8|16548.8|16546.8|16542.8|37
1654515600000|2022-06-06 11:40:00|16549.3|16545.3|16545.8|16541.8|16552.3|16548.3|16545.8|16541.8|34
1654515900000|2022-06-06 11:45:00|16544.8|16540.8|16533.8|16529.8|16547.8|16543.8|16533.8|16529.8|14
1654516200000|2022-06-06 11:50:00|16535.3|16531.3|16546.3|16542.3|16546.3|16542.3|16535.3|16531.3|22
1654516500000|2022-06-06 11:55:00|16544.8|16540.8|16557.3|16553.3|16557.8|16553.8|16544.8|16540.8|34
1654516800000|2022-06-06 12:00:00|16558.8|16554.8|16552.3|16548.3|16561.8|16557.8|16552.3|16548.3|69
1654517100000|2022-06-06 12:05:00|16553.3|16549.3|16548.8|16544.8|16558.3|16554.3|16548.8|16544.8|44
1654517400000|2022-06-06 12:10:00|16558.8|16554.8|16555.3|16551.3|16559.8|16555.8|16554.3|16550.3|19
1654517700000|2022-06-06 12:15:00|16554.3|16550.3|16549.8|16545.8|16554.8|16550.8|16549.8|16545.8|30
1654518000000|2022-06-06 12:20:00|16546.3|16542.3|16544.3|16540.3|16546.3|16542.3|16544.3|16540.3|5
1654518300000|2022-06-06 12:25:00|16542.8|16538.8|16550.8|16546.8|16550.8|16546.8|16542.8|16538.8|58
1654518600000|2022-06-06 12:30:00|16550.3|16546.3|16558.8|16554.8|16558.8|16554.8|16550.3|16546.3|10
1654518900000|2022-06-06 12:35:00|16559.3|16555.3|16566.3|16562.3|16566.3|16562.3|16559.3|16555.3|37
1654519200000|2022-06-06 12:40:00|16566.8|16562.8|16556.8|16552.8|16566.8|16562.8|16556.8|16552.8|27
1654519500000|2022-06-06 12:45:00|16559.3|16555.3|16562.3|16558.3|16568.3|16564.3|16558.3|16554.3|35
1654519800000|2022-06-06 12:50:00|16561.3|16557.3|16555.3|16551.3|16561.3|16557.3|16555.3|16551.3|12
1654520100000|2022-06-06 12:55:00|16554.8|16550.8|16553.3|16549.3|16555.3|16551.3|16551.3|16547.3|25
1654520400000|2022-06-06 13:00:00|16551.3|16547.3|16547.3|16543.3|16551.3|16547.3|16543.8|16539.8|29
1654520700000|2022-06-06 13:05:00|16546.8|16542.8|16550.8|16546.8|16552.8|16548.8|16546.3|16542.3|47
1654521000000|2022-06-06 13:10:00|16549.8|16545.8|16558.3|16554.3|16559.8|16555.8|16548.8|16544.8|18
1654521300000|2022-06-06 13:15:00|16556.3|16552.3|16553.8|16549.8|16557.8|16553.8|16546.3|16542.3|44
1654521600000|2022-06-06 13:20:00|16556.3|16552.3|16558.8|16554.8|16558.8|16554.8|16551.3|16547.3|14
1654521900000|2022-06-06 13:25:00|16558.3|16554.3|16551.3|16547.3|16559.3|16555.3|16551.3|16547.3|109
1654522200000|2022-06-06 13:30:00|16553.3|16549.3|16564.8|16560.8|16576.3|16572.3|16550.8|16546.8|632
1654522500000|2022-06-06 13:35:00|16564.3|16560.3|16550.8|16546.8|16567.8|16563.8|16539.8|16535.8|225
1654522800000|2022-06-06 13:40:00|16549.3|16545.3|16550.3|16546.3|16563.3|16559.3|16544.3|16540.3|289
1654523100000|2022-06-06 13:45:00|16548.3|16544.3|16533.8|16529.8|16556.3|16552.3|16519.8|16515.8|256
1654523400000|2022-06-06 13:50:00|16534.3|16530.3|16546.3|16542.3|16546.8|16542.8|16528.8|16524.8|110
1654523700000|2022-06-06 13:55:00|16546.8|16542.8|16559.3|16555.3|16559.3|16555.3|16538.3|16534.3|143
1654524000000|2022-06-06 14:00:00|16561.3|16557.3|16568.3|16564.3|16572.8|16568.8|16553.3|16549.3|263
1654524300000|2022-06-06 14:05:00|16568.8|16564.8|16563.8|16559.8|16575.8|16571.8|16562.8|16558.8|183
1654524600000|2022-06-06 14:10:00|16562.8|16558.8|16562.8|16558.8|16570.8|16566.8|16559.8|16555.8|133
1654524900000|2022-06-06 14:15:00|16564.3|16560.3|16558.8|16554.8|16564.3|16560.3|16549.8|16545.8|85
1654525200000|2022-06-06 14:20:00|16555.8|16551.8|16557.8|16553.8|16560.8|16556.8|16551.3|16547.3|36
1654525500000|2022-06-06 14:25:00|16554.8|16550.8|16557.3|16553.3|16561.3|16557.3|16549.8|16545.8|58
1654525800000|2022-06-06 14:30:00|16555.3|16551.3|16547.8|16543.8|16562.3|16558.3|16547.8|16543.8|116
1654526100000|2022-06-06 14:35:00|16546.3|16542.3|16546.3|16542.3|16549.8|16545.8|16534.8|16530.8|189
1654526400000|2022-06-06 14:40:00|16548.3|16544.3|16557.3|16553.3|16557.3|16553.3|16537.8|16533.8|163
1654526700000|2022-06-06 14:45:00|16560.3|16556.3|16555.3|16551.3|16560.3|16556.3|16550.3|16546.3|155
1654527000000|2022-06-06 14:50:00|16553.8|16549.8|16549.3|16545.3|16560.3|16556.3|16549.3|16545.3|134
1654527300000|2022-06-06 14:55:00|16550.8|16546.8|16557.3|16553.3|16557.8|16553.8|16549.3|16545.3|143
1654527600000|2022-06-06 15:00:00|16560.3|16556.3|16543.3|16539.3|16561.3|16557.3|16543.3|16539.3|131
1654527900000|2022-06-06 15:05:00|16544.3|16540.3|16531.8|16527.8|16549.8|16545.8|16529.3|16525.3|206
1654528200000|2022-06-06 15:10:00|16531.3|16527.3|16517.3|16513.3|16531.3|16527.3|16509.8|16505.8|262
1654528500000|2022-06-06 15:15:00|16514.3|16510.3|16487.3|16483.3|16514.3|16510.3|16487.3|16483.3|281
1654528800000|2022-06-06 15:20:00|16488.3|16484.3|16494.3|16490.3|16503.3|16499.3|16486.3|16482.3|348
1654529100000|2022-06-06 15:25:00|16494.8|16490.8|16496.8|16492.8|16502.3|16498.3|16490.3|16486.3|96
1654529400000|2022-06-06 15:30:00|16496.3|16492.3|16495.8|16491.8|16503.3|16499.3|16490.3|16486.3|164
1654529700000|2022-06-06 15:35:00|16490.8|16486.8|16494.3|16490.3|16498.8|16494.8|16486.8|16482.8|178
1654530000000|2022-06-06 15:40:00|16491.8|16487.8|16502.3|16498.3|16502.3|16498.3|16491.3|16487.3|52
1654530300000|2022-06-06 15:45:00|16504.3|16500.3|16496.3|16492.3|16511.8|16507.8|16496.3|16492.3|72
1654530600000|2022-06-06 15:50:00|16494.3|16490.3|16501.3|16497.3|16505.3|16501.3|16494.3|16490.3|44
1654530900000|2022-06-06 15:55:00|16501.8|16497.8|16499.8|16495.8|16503.8|16499.8|16499.8|16495.8|13
1654531200000|2022-06-06 16:00:00|16500.3|16496.3|16476.3|16472.3|16500.3|16496.3|16471.3|16467.3|237
1654531500000|2022-06-06 16:05:00|16475.8|16471.8|16474.8|16470.8|16482.8|16478.8|16469.8|16465.8|157
1654531800000|2022-06-06 16:10:00|16473.3|16469.3|16469.8|16465.8|16477.3|16473.3|16466.8|16462.8|179
1654532100000|2022-06-06 16:15:00|16470.3|16466.3|16474.8|16470.8|16476.3|16472.3|16464.8|16460.8|132
1654532400000|2022-06-06 16:20:00|16473.8|16469.8|16474.8|16470.8|16477.8|16473.8|16468.8|16464.8|162
1654532700000|2022-06-06 16:25:00|16469.3|16465.3|16467.3|16463.3|16478.3|16474.3|16465.8|16461.8|153
1654533000000|2022-06-06 16:30:00|16464.8|16460.8|16471.3|16467.3|16471.3|16467.3|16459.8|16455.8|122
1654533300000|2022-06-06 16:35:00|16473.8|16469.8|16474.3|16470.3|16476.8|16472.8|16471.8|16467.8|22
1654533600000|2022-06-06 16:40:00|16480.8|16476.8|16479.8|16475.8|16481.3|16477.3|16475.8|16471.8|47
1654533900000|2022-06-06 16:45:00|16480.8|16476.8|16479.3|16475.3|16485.3|16481.3|16476.3|16472.3|71
1654534200000|2022-06-06 16:50:00|16476.8|16472.8|16476.8|16472.8|16476.8|16472.8|16469.8|16465.8|19
1654534500000|2022-06-06 16:55:00|16481.3|16477.3|16480.8|16476.8|16482.8|16478.8|16480.8|16476.8|10
1654534800000|2022-06-06 17:00:00|16479.8|16475.8|16474.8|16470.8|16481.8|16477.8|16470.8|16466.8|31
1654535100000|2022-06-06 17:05:00|16470.3|16466.3|16474.8|16470.8|16476.8|16472.8|16470.3|16466.3|8
1654535400000|2022-06-06 17:10:00|16473.8|16469.8|16471.3|16467.3|16473.8|16469.8|16463.3|16459.3|23
1654535700000|2022-06-06 17:15:00|16469.3|16465.3|16465.8|16461.8|16469.3|16465.3|16463.3|16459.3|15
1654536000000|2022-06-06 17:20:00|16465.3|16461.3|16467.8|16463.8|16467.8|16463.8|16462.3|16458.3|17
1654536300000|2022-06-06 17:25:00|16464.8|16460.8|16466.8|16462.8|16467.8|16463.8|16464.8|16460.8|17
1654536600000|2022-06-06 17:30:00|16467.3|16463.3|16471.8|16467.8|16478.3|16474.3|16467.3|16463.3|27
1654536900000|2022-06-06 17:35:00|16467.8|16463.8|16483.3|16479.3|16488.8|16484.8|16467.8|16463.8|78
1654537200000|2022-06-06 17:40:00|16485.3|16481.3|16492.3|16488.3|16494.8|16490.8|16484.8|16480.8|104
1654537500000|2022-06-06 17:45:00|16493.8|16489.8|16491.8|16487.8|16494.3|16490.3|16485.8|16481.8|51
1654537800000|2022-06-06 17:50:00|16492.8|16488.8|16490.8|16486.8|16498.3|16494.3|16489.8|16485.8|70
1654538100000|2022-06-06 17:55:00|16493.8|16489.8|16496.3|16492.3|16496.3|16492.3|16493.3|16489.3|15
1654538400000|2022-06-06 18:00:00|16497.8|16493.8|16498.3|16494.3|16498.3|16494.3|16493.8|16489.8|8
1654538700000|2022-06-06 18:05:00|16496.3|16492.3|16489.3|16485.3|16496.3|16492.3|16485.8|16481.8|10
1654539000000|2022-06-06 18:10:00|16490.8|16486.8|16486.3|16482.3|16491.3|16487.3|16484.8|16480.8|21
1654539300000|2022-06-06 18:15:00|16484.8|16480.8|16482.8|16478.8|16486.3|16482.3|16479.8|16475.8|19
1654539600000|2022-06-06 18:20:00|16484.3|16480.3|16472.3|16468.3|16484.3|16480.3|16470.8|16466.8|68
1654539900000|2022-06-06 18:25:00|16472.8|16468.8|16466.8|16462.8|16473.8|16469.8|16460.8|16456.8|89
1654540200000|2022-06-06 18:30:00|16463.3|16459.3|16462.8|16458.8|16464.8|16460.8|16458.8|16454.8|41
1654540500000|2022-06-06 18:35:00|16462.3|16458.3|16459.8|16455.8|16464.3|16460.3|16457.3|16453.3|49
1654540800000|2022-06-06 18:40:00|16461.3|16457.3|16467.8|16463.8|16468.8|16464.8|16460.3|16456.3|23
1654541100000|2022-06-06 18:45:00|16466.3|16462.3|16461.8|16457.8|16471.3|16467.3|16461.8|16457.8|18
1654541400000|2022-06-06 18:50:00|16461.3|16457.3|16457.3|16453.3|16461.3|16457.3|16442.8|16438.8|289
1654541700000|2022-06-06 18:55:00|16456.8|16452.8|16459.3|16455.3|16462.8|16458.8|16452.3|16448.3|145
1654542000000|2022-06-06 19:00:00|16457.3|16453.3|16456.3|16452.3|16462.3|16458.3|16452.3|16448.3|125
1654542300000|2022-06-06 19:05:00|16453.8|16449.8|16454.3|16450.3|16455.8|16451.8|16450.3|16446.3|25
1654542600000|2022-06-06 19:10:00|16453.8|16449.8|16456.8|16452.8|16457.8|16453.8|16450.8|16446.8|39
1654542900000|2022-06-06 19:15:00|16453.3|16449.3|16447.8|16443.8|16456.3|16452.3|16447.8|16443.8|89
1654543200000|2022-06-06 19:20:00|16446.3|16442.3|16451.3|16447.3|16452.8|16448.8|16439.3|16435.3|256
1654543500000|2022-06-06 19:25:00|16451.8|16447.8|16451.3|16447.3|16453.8|16449.8|16448.3|16444.3|40
1654543800000|2022-06-06 19:30:00|16448.8|16444.8|16452.3|16448.3|16454.8|16450.8|16446.8|16442.8|56
1654544100000|2022-06-06 19:35:00|16449.8|16445.8|16446.8|16442.8|16450.3|16446.3|16440.8|16436.8|140
1654544400000|2022-06-06 19:40:00|16447.3|16443.3|16460.3|16456.3|16461.3|16457.3|16443.3|16439.3|100
1654544700000|2022-06-06 19:45:00|16461.8|16457.8|16453.3|16449.3|16464.3|16460.3|16450.3|16446.3|167
1654545000000|2022-06-06 19:50:00|16458.8|16454.8|16468.8|16464.8|16468.8|16464.8|16457.8|16453.8|363
1654545300000|2022-06-06 19:55:00|16466.3|16462.3|16464.8|16460.8|16469.3|16465.3|16461.8|16457.8|119
1654545600000|2022-06-06 20:00:00|16466.3|16462.3|16462.8|16458.8|16466.3|16462.3|16459.8|16455.8|19
1654545900000|2022-06-06 20:05:00|16462.3|16458.3|16462.3|16458.3|16464.8|16460.8|16460.3|16456.3|9
1654546200000|2022-06-06 20:10:00|16461.8|16457.8|16466.3|16462.3|16466.3|16462.3|16461.8|16457.8|50
1654546500000|2022-06-06 20:15:00|16462.3|16458.3|16467.3|16463.3|16467.3|16463.3|16461.3|16457.3|10
1654546800000|2022-06-06 20:20:00|16467.8|16463.8|16466.3|16462.3|16467.8|16463.8|16465.3|16461.3|7
1654547100000|2022-06-06 20:25:00|16465.3|16461.3|16463.8|16459.8|16465.3|16461.3|16462.8|16458.8|7
1654547400000|2022-06-06 20:30:00|16464.3|16460.3|16468.3|16464.3|16468.8|16464.8|16464.3|16460.3|9
1654547700000|2022-06-06 20:35:00|16468.8|16464.8|16470.8|16466.8|16470.8|16466.8|16466.8|16462.8|5
1654548000000|2022-06-06 20:40:00|16471.3|16467.3|16473.8|16469.8|16473.8|16469.8|16470.3|16466.3|38
1654548300000|2022-06-06 20:45:00|16472.3|16468.3|16469.3|16465.3|16479.3|16475.3|16469.3|16465.3|74
1654548600000|2022-06-06 20:50:00|16469.8|16465.8|16472.8|16468.8|16476.3|16472.3|16469.8|16465.8|90
1654548900000|2022-06-06 20:55:00|16475.3|16471.3|16474.8|16470.8|16477.8|16473.8|16473.3|16469.3|29
1654549200000|2022-06-06 21:00:00|16472.8|16468.8|16472.8|16468.8|16472.8|16468.8|16472.8|16468.8|9
1654549500000|2022-06-06 21:05:00|16468.8|16464.8|16469.3|16465.3|16469.3|16465.3|16468.3|16464.3|15
1654549800000|2022-06-06 21:10:00|16476.3|16458.3|16476.3|16458.3|16476.3|16458.3|16476.3|16458.3|9016718
1654550100000|2022-06-06 21:15:00|16477|16459|16476.2|16458.2|16477.5|16459.5|16476.1|16458.1|0
1654550400000|2022-06-06 21:20:00|16476.1|16458.1|16475.5|16457.5|16476.9|16458.9|16475|16457|0
1654550700000|2022-06-06 21:25:00|16475.4|16457.4|16476.3|16458.3|16476.3|16458.3|16475.2|16457.2|0
1654551000000|2022-06-06 21:30:00|16476.4|16458.4|16473.5|16455.5|16476.4|16458.4|16473.5|16455.5|0
1654551300000|2022-06-06 21:35:00|16472.8|16454.8|16473.7|16455.7|16475.1|16457.1|16472.4|16454.4|0
1654551600000|2022-06-06 21:40:00|16474.1|16456.1|16475.1|16457.1|16475.1|16457.1|16474.1|16456.1|0
1654551900000|2022-06-06 21:45:00|16475.6|16457.6|16476.3|16458.3|16476.7|16458.7|16475.6|16457.6|0
1654552200000|2022-06-06 21:50:00|16475.7|16457.7|16476.3|16458.3|16476.3|16458.3|16475.6|16457.6|0
1654552500000|2022-06-06 21:55:00|16476.4|16458.4|16477.8|16459.8|16477.8|16459.8|16476.4|16458.4|0
1654552800000|2022-06-06 22:00:00|16477.1|16459.1|16478.4|16460.4|16483|16465|16474.6|16456.6|0
1654553100000|2022-06-06 22:05:00|16478.8|16460.8|16473.9|16455.9|16480.9|16462.9|16473.9|16455.9|0
1654553400000|2022-06-06 22:10:00|16474.6|16456.6|16477.4|16459.4|16478.8|16460.8|16473.3|16455.3|0
1654553700000|2022-06-06 22:15:00|16477.1|16459.1|16473.3|16455.3|16478.1|16460.1|16471.2|16453.2|0
1654554000000|2022-06-06 22:20:00|16472.9|16454.9|16467.3|16449.3|16473.3|16455.3|16466.6|16448.6|0
1654554300000|2022-06-06 22:25:00|16467|16449|16468.7|16450.7|16470.5|16452.5|16466.3|16448.3|0
1654554600000|2022-06-06 22:30:00|16468.4|16450.4|16464.9|16446.9|16469.8|16451.8|16463.8|16445.8|0
1654554900000|2022-06-06 22:35:00|16465.2|16447.2|16460.7|16442.7|16468.4|16450.4|16458.7|16440.7|0
1654555200000|2022-06-06 22:40:00|16461.4|16443.4|16461.8|16443.8|16464.5|16446.5|16459.3|16441.3|0
1654555500000|2022-06-06 22:45:00|16461.5|16443.5|16463.9|16445.9|16467|16449|16461.4|16443.4|0
1654555800000|2022-06-06 22:50:00|16463.8|16445.8|16463.5|16445.5|16467.7|16449.7|16462.8|16444.8|0
1654556100000|2022-06-06 22:55:00|16463.9|16445.9|16462.8|16444.8|16463.9|16445.9|16460|16442|0
1654556400000|2022-06-06 23:00:00|16463.1|16445.1|16464.9|16446.9|16464.9|16446.9|16460.7|16442.7|0
1654556700000|2022-06-06 23:05:00|16464.6|16446.6|16469.1|16451.1|16469.4|16451.4|16464.2|16446.2|0
1654557000000|2022-06-06 23:10:00|16468.4|16450.4|16470.5|16452.5|16471.2|16453.2|16467.7|16449.7|0
1654557300000|2022-06-06 23:15:00|16471.1|16453.1|16470.5|16452.5|16471.2|16453.2|16469.8|16451.8|0
1654557600000|2022-06-06 23:20:00|16471.1|16453.1|16468.7|16450.7|16471.2|16453.2|16468.4|16450.4|0
1654557900000|2022-06-06 23:25:00|16468.4|16450.4|16470.1|16452.1|16471.2|16453.2|16468.4|16450.4|0
1654558200000|2022-06-06 23:30:00|16469.8|16451.8|16469.8|16451.8|16471.2|16453.2|16469.8|16451.8|0
1654558500000|2022-06-06 23:35:00|16470.1|16452.1|16468.4|16450.4|16471.2|16453.2|16467.7|16449.7|0
1654558800000|2022-06-06 23:40:00|16468.7|16450.7|16470.5|16452.5|16470.5|16452.5|16466.6|16448.6|0
1654559100000|2022-06-06 23:45:00|16470.8|16452.8|16480.2|16462.2|16480.2|16462.2|16470.5|16452.5|0
1654559400000|2022-06-06 23:50:00|16480.8|16462.8|16481.9|16463.9|16485.4|16467.4|16478.1|16460.1|0
1654559700000|2022-06-06 23:55:00|16481.6|16463.6|16477.7|16459.7|16484.7|16466.7|16477.7|16459.7|0
1654560000000|2022-06-07 00:00:00|16478|16460|16458.3|16440.3|16479.1|16461.1|16457.6|16439.6|0
1654560300000|2022-06-07 00:05:00|16457.9|16439.9|16452.7|16434.7|16458.6|16440.6|16452|16434|0
1654560600000|2022-06-07 00:10:00|16453|16435|16449.9|16431.9|16453.4|16435.4|16447.8|16429.8|0
1654560900000|2022-06-07 00:15:00|16449.6|16431.6|16451.9|16433.9|16454.8|16436.8|16445.1|16427.1|0
1654561200000|2022-06-07 00:20:00|16451.3|16433.3|16444|16426|16452.6|16434.6|16443.6|16425.6|0
1654561500000|2022-06-07 00:25:00|16443.6|16425.6|16445.5|16427.5|16445.9|16427.9|16441.7|16423.7|0
1654561800000|2022-06-07 00:30:00|16445.2|16427.2|16434.4|16416.4|16445.9|16427.9|16432.8|16414.8|0
1654562100000|2022-06-07 00:35:00|16433.8|16415.8|16444.9|16426.9|16445.2|16427.2|16433.8|16415.8|0
1654562400000|2022-06-07 00:40:00|16445.2|16427.2|16446.8|16428.8|16446.8|16428.8|16442.4|16424.4|0
1654562700000|2022-06-07 00:45:00|16446.5|16428.5|16445.6|16427.6|16447.5|16429.5|16441.1|16423.1|0
1654563000000|2022-06-07 00:50:00|16445.9|16427.9|16443.2|16425.2|16447.6|16429.6|16438.9|16420.9|0
1654563300000|2022-06-07 00:55:00|16443.3|16425.3|16444|16426|16445.6|16427.6|16441.1|16423.1|0
1654563600000|2022-06-07 01:00:00|16438.8|16434.8|16453.3|16449.3|16454.8|16450.8|16428.8|16424.8|351
1654563900000|2022-06-07 01:05:00|16452.8|16448.8|16441.8|16437.8|16453.8|16449.8|16440.8|16436.8|148
1654564200000|2022-06-07 01:10:00|16438.8|16434.8|16429.8|16425.8|16438.8|16434.8|16427.3|16423.3|154
1654564500000|2022-06-07 01:15:00|16428.3|16424.3|16433.3|16429.3|16442.8|16438.8|16423.8|16419.8|266
1654564800000|2022-06-07 01:20:00|16435.3|16431.3|16431.8|16427.8|16437.8|16433.8|16429.3|16425.3|140
1654565100000|2022-06-07 01:25:00|16432.3|16428.3|16409.8|16405.8|16433.3|16429.3|16401.3|16397.3|432
1654565400000|2022-06-07 01:30:00|16409.3|16405.3|16412.3|16408.3|16415.8|16411.8|16404.3|16400.3|221
1654565700000|2022-06-07 01:35:00|16413.3|16409.3|16425.8|16421.8|16427.8|16423.8|16409.3|16405.3|136
1654566000000|2022-06-07 01:40:00|16427.3|16423.3|16439.8|16435.8|16440.3|16436.3|16426.3|16422.3|150
1654566300000|2022-06-07 01:45:00|16438.3|16434.3|16446.3|16442.3|16447.8|16443.8|16434.3|16430.3|181
1654566600000|2022-06-07 01:50:00|16445.8|16441.8|16445.8|16441.8|16453.3|16449.3|16445.3|16441.3|181
1654566900000|2022-06-07 01:55:00|16444.8|16440.8|16445.3|16441.3|16447.8|16443.8|16437.3|16433.3|243
1654567200000|2022-06-07 02:00:00|16444.8|16440.8|16444.8|16440.8|16449.8|16445.8|16441.3|16437.3|172
1654567500000|2022-06-07 02:05:00|16447.3|16443.3|16436.3|16432.3|16447.8|16443.8|16435.3|16431.3|134
1654567800000|2022-06-07 02:10:00|16436.8|16432.8|16431.8|16427.8|16437.8|16433.8|16431.3|16427.3|141
1654568100000|2022-06-07 02:15:00|16432.8|16428.8|16434.3|16430.3|16435.3|16431.3|16426.3|16422.3|98
1654568400000|2022-06-07 02:20:00|16432.8|16428.8|16445.3|16441.3|16445.3|16441.3|16432.8|16428.8|52
1654568700000|2022-06-07 02:25:00|16445.8|16441.8|16440.8|16436.8|16448.3|16444.3|16440.8|16436.8|60
1654569000000|2022-06-07 02:30:00|16439.8|16435.8|16434.8|16430.8|16440.8|16436.8|16430.8|16426.8|54
1654569300000|2022-06-07 02:35:00|16435.3|16431.3|16440.8|16436.8|16441.3|16437.3|16433.8|16429.8|69
1654569600000|2022-06-07 02:40:00|16440.3|16436.3|16430.8|16426.8|16440.3|16436.3|16430.8|16426.8|87
1654569900000|2022-06-07 02:45:00|16432.8|16428.8|16430.3|16426.3|16432.8|16428.8|16425.3|16421.3|76
1654570200000|2022-06-07 02:50:00|16429.3|16425.3|16436.3|16432.3|16437.3|16433.3|16429.3|16425.3|46
1654570500000|2022-06-07 02:55:00|16435.8|16431.8|16435.8|16431.8|16435.8|16431.8|16429.3|16425.3|68
1654570800000|2022-06-07 03:00:00|16433.3|16429.3|16427.3|16423.3|16436.8|16432.8|16423.3|16419.3|76
1654571100000|2022-06-07 03:05:00|16428.8|16424.8|16435.3|16431.3|16436.3|16432.3|16428.8|16424.8|50
1654571400000|2022-06-07 03:10:00|16432.8|16428.8|16436.8|16432.8|16442.8|16438.8|16432.3|16428.3|94
1654571700000|2022-06-07 03:15:00|16437.8|16433.8|16446.3|16442.3|16446.8|16442.8|16435.8|16431.8|183
1654572000000|2022-06-07 03:20:00|16446.8|16442.8|16453.8|16449.8|16453.8|16449.8|16446.3|16442.3|125
1654572300000|2022-06-07 03:25:00|16452.3|16448.3|16451.3|16447.3|16456.3|16452.3|16450.3|16446.3|184
1654572600000|2022-06-07 03:30:00|16449.3|16445.3|16434.3|16430.3|16449.3|16445.3|16430.3|16426.3|165
1654572900000|2022-06-07 03:35:00|16434.8|16430.8|16439.8|16435.8|16451.8|16447.8|16428.3|16424.3|250
1654573200000|2022-06-07 03:40:00|16440.3|16436.3|16444.8|16440.8|16445.3|16441.3|16436.3|16432.3|194
1654573500000|2022-06-07 03:45:00|16450.8|16446.8|16400.3|16396.3|16450.8|16446.8|16397.8|16393.8|4184
1654573800000|2022-06-07 03:50:00|16400.8|16396.8|16414.8|16410.8|16422.8|16418.8|16392.8|16388.8|2156
1654574100000|2022-06-07 03:55:00|16414.3|16410.3|16405.8|16401.8|16424.3|16420.3|16405.3|16401.3|1935
1654574400000|2022-06-07 04:00:00|16406.3|16402.3|16405.8|16401.8|16412.8|16408.8|16396.3|16392.3|2273
1654574700000|2022-06-07 04:05:00|16406.8|16402.8|16401.8|16397.8|16414.8|16410.8|16401.3|16397.3|1024
1654575000000|2022-06-07 04:10:00|16402.3|16398.3|16395.8|16391.8|16404.8|16400.8|16383.8|16379.8|1456
1654575300000|2022-06-07 04:15:00|16395.3|16391.3|16388.3|16384.3|16395.3|16391.3|16380.3|16376.3|1402
1654575600000|2022-06-07 04:20:00|16388.8|16384.8|16373.8|16369.8|16392.8|16388.8|16369.3|16365.3|1516
1654575900000|2022-06-07 04:25:00|16373.3|16369.3|16373.3|16369.3|16379.8|16375.8|16366.8|16362.8|1056
1654576200000|2022-06-07 04:30:00|16372.8|16368.8|16376.8|16372.8|16380.8|16376.8|16350.8|16346.8|2041
1654576500000|2022-06-07 04:35:00|16377.3|16373.3|16387.3|16383.3|16392.3|16388.3|16369.8|16365.8|1362
1654576800000|2022-06-07 04:40:00|16386.3|16382.3|16392.8|16388.8|16392.8|16388.8|16375.3|16371.3|900
1654577100000|2022-06-07 04:45:00|16392.6|16388.6|16382.3|16378.3|16392.6|16388.6|16377.8|16373.8|865
1654577400000|2022-06-07 04:50:00|16382.1|16378.1|16391.1|16387.1|16391.8|16387.8|16379.1|16375.1|778
1654577700000|2022-06-07 04:55:00|16390.8|16386.8|16403.6|16399.6|16406.8|16402.8|16390.8|16386.8|977
1654578000000|2022-06-07 05:00:00|16405.1|16401.1|16394.6|16390.6|16407.6|16403.6|16392.6|16388.6|1104
1654578300000|2022-06-07 05:05:00|16394.8|16390.8|16378.6|16374.6|16394.8|16390.8|16377.6|16373.6|971
1654578600000|2022-06-07 05:10:00|16377.8|16373.8|16379.3|16375.3|16382.3|16378.3|16374.6|16370.6|740
1654578900000|2022-06-07 05:15:00|16379.1|16375.1|16378.1|16374.1|16389.8|16385.8|16376.8|16372.8|397
1654579200000|2022-06-07 05:20:00|16377.6|16373.6|16362.8|16358.8|16377.8|16373.8|16361.8|16357.8|650
1654579500000|2022-06-07 05:25:00|16363.1|16359.1|16357.8|16353.8|16367.8|16363.8|16354.1|16350.1|1095
1654579800000|2022-06-07 05:30:00|16357.6|16353.6|16360.6|16356.6|16367.6|16363.6|16354.8|16350.8|859
1654580100000|2022-06-07 05:35:00|16360.1|16356.1|16346.6|16342.6|16365.8|16361.8|16344.3|16340.3|1107
1654580400000|2022-06-07 05:40:00|16345.6|16341.6|16342.3|16338.3|16352.8|16348.8|16342.3|16338.3|654
1654580700000|2022-06-07 05:45:00|16342.1|16338.1|16348.8|16344.8|16354.1|16350.1|16333.6|16329.6|971
1654581000000|2022-06-07 05:50:00|16349.1|16345.1|16320.1|16316.1|16353.1|16349.1|16315.3|16311.3|795
1654581300000|2022-06-07 05:55:00|16320.3|16316.3|16322.1|16318.1|16331.8|16327.8|16313.6|16309.6|598
1654581600000|2022-06-07 06:00:00|16322.3|16318.3|16340.8|16336.8|16343.1|16339.1|16321.8|16317.8|549
1654581900000|2022-06-07 06:05:00|16340.6|16336.6|16340.6|16336.6|16347.3|16343.3|16333.3|16329.3|325
1654582200000|2022-06-07 06:10:00|16340.3|16336.3|16343.3|16339.3|16345.1|16341.1|16333.1|16329.1|396
1654582500000|2022-06-07 06:15:00|16343.1|16339.1|16347.3|16343.3|16349.8|16345.8|16340.6|16336.6|285
1654582800000|2022-06-07 06:20:00|16348.1|16344.1|16358.1|16354.1|16362.6|16358.6|16346.8|16342.8|602
1654583100000|2022-06-07 06:25:00|16357.8|16353.8|16360.8|16356.8|16362.3|16358.3|16354.6|16350.6|705
1654583400000|2022-06-07 06:30:00|16361.1|16357.1|16363.8|16359.8|16372.6|16368.6|16361.1|16357.1|1066
1654583700000|2022-06-07 06:35:00|16364.1|16360.1|16361.3|16357.3|16368.6|16364.6|16356.8|16352.8|546
1654584000000|2022-06-07 06:40:00|16361.8|16357.8|16355.6|16351.6|16369.8|16365.8|16353.6|16349.6|474
1654584300000|2022-06-07 06:45:00|16356.3|16352.3|16367.1|16363.1|16367.6|16363.6|16350.3|16346.3|389
1654584600000|2022-06-07 06:50:00|16367.6|16363.6|16390.3|16386.3|16395.3|16391.3|16365.1|16361.1|866
1654584900000|2022-06-07 06:55:00|16389.6|16385.6|16378.6|16374.6|16392.6|16388.6|16377.3|16373.3|397
1654585200000|2022-06-07 07:00:00|16379.8|16375.8|16374.1|16370.1|16393.3|16389.3|16372.6|16368.6|1031
1654585500000|2022-06-07 07:05:00|16373.8|16369.8|16382.8|16378.8|16384.8|16380.8|16362.8|16358.8|493
1654585800000|2022-06-07 07:10:00|16381.8|16377.8|16393.1|16389.1|16394.3|16390.3|16377.1|16373.1|406
1654586100000|2022-06-07 07:15:00|16393.3|16389.3|16372.3|16368.3|16395.1|16391.1|16371.1|16367.1|745
1654586400000|2022-06-07 07:20:00|16372.1|16368.1|16376.3|16372.3|16378.1|16374.1|16365.1|16361.1|377
1654586700000|2022-06-07 07:25:00|16376.1|16372.1|16379.3|16375.3|16384.1|16380.1|16372.6|16368.6|401
1654587000000|2022-06-07 07:30:00|16379.6|16375.6|16368.1|16364.1|16385.3|16381.3|16367.8|16363.8|477
1654587300000|2022-06-07 07:35:00|16366.6|16362.6|16365.6|16361.6|16370.8|16366.8|16359.6|16355.6|340
1654587600000|2022-06-07 07:40:00|16365.3|16361.3|16376.1|16372.1|16380.8|16376.8|16362.8|16358.8|314
1654587900000|2022-06-07 07:45:00|16375.8|16371.8|16382.8|16378.8|16391.8|16387.8|16375.1|16371.1|494
1654588200000|2022-06-07 07:50:00|16383.1|16379.1|16375.8|16371.8|16388.3|16384.3|16371.3|16367.3|338
1654588500000|2022-06-07 07:55:00|16375.6|16371.6|16380.1|16376.1|16392.1|16388.1|16374.6|16370.6|577
1654588800000|2022-06-07 08:00:00|16380.8|16376.8|16388.3|16384.3|16394.3|16390.3|16378.8|16374.8|525
1654589100000|2022-06-07 08:05:00|16389.3|16385.3|16373.3|16369.3|16394.6|16390.6|16373.1|16369.1|496
1654589400000|2022-06-07 08:10:00|16372.8|16368.8|16374.3|16370.3|16393.1|16389.1|16363.1|16359.1|601
1654589700000|2022-06-07 08:15:00|16374.1|16370.1|16375.3|16371.3|16378.3|16374.3|16365.8|16361.8|243
1654590000000|2022-06-07 08:20:00|16375.1|16371.1|16377.1|16373.1|16382.1|16378.1|16366.6|16362.6|338
1654590300000|2022-06-07 08:25:00|16377.3|16373.3|16358.1|16354.1|16391.1|16387.1|16349.3|16345.3|841
1654590600000|2022-06-07 08:30:00|16357.8|16353.8|16367.8|16363.8|16372.1|16368.1|16356.8|16352.8|699
1654590900000|2022-06-07 08:35:00|16368.1|16364.1|16379.8|16375.8|16383.1|16379.1|16361.3|16357.3|652
1654591200000|2022-06-07 08:40:00|16379.6|16375.6|16367.3|16363.3|16380.1|16376.1|16363.1|16359.1|337
1654591500000|2022-06-07 08:45:00|16368.6|16364.6|16367.8|16363.8|16376.1|16372.1|16365.8|16361.8|326
1654591800000|2022-06-07 08:50:00|16367.6|16363.6|16375.1|16371.1|16380.6|16376.6|16360.6|16356.6|434
1654592100000|2022-06-07 08:55:00|16375.3|16371.3|16403.6|16399.6|16418.3|16414.3|16374.1|16370.1|1952
1654592400000|2022-06-07 09:00:00|16403.8|16399.8|16382.3|16378.3|16410.1|16406.1|16381.8|16377.8|610
1654592700000|2022-06-07 09:05:00|16382.1|16378.1|16372.8|16368.8|16384.3|16380.3|16370.8|16366.8|312
1654593000000|2022-06-07 09:10:00|16373.8|16369.8|16370.8|16366.8|16381.8|16377.8|16365.3|16361.3|428
1654593300000|2022-06-07 09:15:00|16371.1|16367.1|16365.6|16361.6|16375.6|16371.6|16358.3|16354.3|518
1654593600000|2022-06-07 09:20:00|16366.8|16362.8|16372.1|16368.1|16380.8|16376.8|16364.1|16360.1|390
1654593900000|2022-06-07 09:25:00|16372.3|16368.3|16376.1|16372.1|16382.6|16378.6|16370.1|16366.1|414
1654594200000|2022-06-07 09:30:00|16375.8|16371.8|16401.8|16397.8|16402.3|16398.3|16375.8|16371.8|942
1654594500000|2022-06-07 09:35:00|16403.1|16399.1|16393.6|16389.6|16406.6|16402.6|16390.6|16386.6|831
1654594800000|2022-06-07 09:40:00|16393.8|16389.8|16398.3|16394.3|16408.8|16404.8|16390.1|16386.1|1114
1654595100000|2022-06-07 09:45:00|16398.1|16394.1|16399.1|16395.1|16404.1|16400.1|16395.8|16391.8|1602
1654595400000|2022-06-07 09:50:00|16398.6|16394.6|16391.6|16387.6|16404.6|16400.6|16391.6|16387.6|1596
1654595700000|2022-06-07 09:55:00|16392.1|16388.1|16385.6|16381.6|16396.8|16392.8|16384.8|16380.8|1554
1654596000000|2022-06-07 10:00:00|16385.3|16381.3|16396.3|16392.3|16397.1|16393.1|16385.3|16381.3|243
1654596300000|2022-06-07 10:05:00|16396.6|16392.6|16400.3|16396.3|16400.6|16396.6|16393.3|16389.3|197
1654596600000|2022-06-07 10:10:00|16405.9|16387.9|16404.3|16386.3|16406.9|16388.9|16404|16386|10614945
1654596900000|2022-06-07 10:15:00|16404|16386|16383|16365|16405|16387|16383|16365|0
1654597200000|2022-06-07 10:20:00|16382.4|16364.4|16383.3|16365.3|16386.5|16368.5|16375.4|16357.4|0
1654597500000|2022-06-07 10:25:00|16384|16366|16387.1|16369.1|16392.5|16374.5|16381.1|16363.1|0
1654597800000|2022-06-07 10:30:00|16387.5|16369.5|16397.3|16379.3|16398.9|16380.9|16386.2|16368.2|0
1654598100000|2022-06-07 10:35:00|16398|16380|16402.7|16384.7|16405|16387|16395.7|16377.7|0
1654598400000|2022-06-07 10:40:00|16403.1|16385.1|16381.1|16377.1|16420.1|16416.1|16379.8|16375.8|63
1654598700000|2022-06-07 10:45:00|16380.8|16376.8|16390.1|16386.1|16391.8|16387.8|16380.8|16376.8|34
1654599000000|2022-06-07 10:50:00|16389.3|16385.3|16390.6|16386.6|16395.1|16391.1|16388.6|16384.6|49
1654599300000|2022-06-07 10:55:00|16390.3|16386.3|16366.1|16362.1|16397.1|16393.1|16353.6|16349.6|229
1654599600000|2022-06-07 11:00:00|16369.1|16365.1|16385.6|16381.6|16385.6|16381.6|16365.3|16361.3|81
1654599900000|2022-06-07 11:05:00|16385.3|16381.3|16363.8|16359.8|16388.3|16384.3|16363.1|16359.1|103
1654600200000|2022-06-07 11:10:00|16362.1|16358.1|16357.3|16353.3|16362.6|16358.6|16348.3|16344.3|111
1654600500000|2022-06-07 11:15:00|16356.3|16352.3|16369.3|16365.3|16369.3|16365.3|16355.3|16351.3|101
1654600800000|2022-06-07 11:20:00|16370.3|16366.3|16376.8|16372.8|16380.3|16376.3|16367.8|16363.8|139
1654601100000|2022-06-07 11:25:00|16376.3|16372.3|16385.8|16381.8|16385.8|16381.8|16372.8|16368.8|102
1654601400000|2022-06-07 11:30:00|16384.8|16380.8|16391.3|16387.3|16392.3|16388.3|16382.8|16378.8|105
1654601700000|2022-06-07 11:35:00|16389.8|16385.8|16387.3|16383.3|16389.8|16385.8|16385.8|16381.8|59
1654602000000|2022-06-07 11:40:00|16386.8|16382.8|16374.8|16370.8|16386.8|16382.8|16373.8|16369.8|97
1654602300000|2022-06-07 11:45:00|16374.3|16370.3|16380.3|16376.3|16380.3|16376.3|16371.8|16367.8|66
1654602600000|2022-06-07 11:50:00|16379.3|16375.3|16371.3|16367.3|16379.3|16375.3|16371.3|16367.3|68
1654602900000|2022-06-07 11:55:00|16371.8|16367.8|16374.8|16370.8|16375.3|16371.3|16370.8|16366.8|60
1654603200000|2022-06-07 12:00:00|16376.8|16372.8|16370.3|16366.3|16379.3|16375.3|16370.3|16366.3|52
1654603500000|2022-06-07 12:05:00|16369.3|16365.3|16369.8|16365.8|16374.3|16370.3|16367.8|16363.8|67
1654603800000|2022-06-07 12:10:00|16368.3|16364.3|16370.3|16366.3|16370.3|16366.3|16364.3|16360.3|57
1654604100000|2022-06-07 12:15:00|16365.8|16361.8|16361.3|16357.3|16369.8|16365.8|16356.8|16352.8|99
1654604400000|2022-06-07 12:20:00|16359.8|16355.8|16372.8|16368.8|16372.8|16368.8|16359.8|16355.8|67
1654604700000|2022-06-07 12:25:00|16368.3|16364.3|16371.8|16367.8|16371.8|16367.8|16368.3|16364.3|5
1654605000000|2022-06-07 12:30:00|16364.3|16360.3|16363.3|16359.3|16364.3|16360.3|16359.3|16355.3|57
1654605300000|2022-06-07 12:35:00|16364.8|16360.8|16367.3|16363.3|16368.3|16364.3|16360.8|16356.8|14
1654605600000|2022-06-07 12:40:00|16363.3|16359.3|16359.8|16355.8|16364.3|16360.3|16358.8|16354.8|56
1654605900000|2022-06-07 12:45:00|16361.3|16357.3|16357.3|16353.3|16368.8|16364.8|16355.8|16351.8|39
1654606200000|2022-06-07 12:50:00|16356.3|16352.3|16351.3|16347.3|16360.8|16356.8|16348.8|16344.8|39
1654606500000|2022-06-07 12:55:00|16352.8|16348.8|16341.3|16337.3|16358.8|16354.8|16341.3|16337.3|72
1654606800000|2022-06-07 13:00:00|16342.8|16338.8|16356.3|16352.3|16357.3|16353.3|16340.8|16336.8|177
1654607100000|2022-06-07 13:05:00|16355.3|16351.3|16349.3|16345.3|16358.3|16354.3|16347.3|16343.3|16
1654607400000|2022-06-07 13:10:00|16348.8|16344.8|16347.3|16343.3|16351.8|16347.8|16340.3|16336.3|33
1654607700000|2022-06-07 13:15:00|16345.3|16341.3|16348.3|16344.3|16353.8|16349.8|16345.3|16341.3|39
1654608000000|2022-06-07 13:20:00|16346.8|16342.8|16351.3|16347.3|16357.8|16353.8|16346.8|16342.8|23
1654608300000|2022-06-07 13:25:00|16348.8|16344.8|16356.8|16352.8|16361.8|16357.8|16347.8|16343.8|28
1654608600000|2022-06-07 13:30:00|16352.8|16348.8|16376.3|16372.3|16379.3|16375.3|16351.3|16347.3|391
1654608900000|2022-06-07 13:35:00|16377.8|16373.8|16374.3|16370.3|16382.8|16378.8|16372.8|16368.8|186
1654609200000|2022-06-07 13:40:00|16377.3|16373.3|16380.3|16376.3|16389.3|16385.3|16374.8|16370.8|123
1654609500000|2022-06-07 13:45:00|16384.8|16380.8|16379.3|16375.3|16391.3|16387.3|16373.8|16369.8|146
1654609800000|2022-06-07 13:50:00|16380.8|16376.8|16379.3|16375.3|16396.3|16392.3|16377.8|16373.8|259
1654610100000|2022-06-07 13:55:00|16382.3|16378.3|16373.3|16369.3|16383.8|16379.8|16367.3|16363.3|168
1654610400000|2022-06-07 14:00:00|16374.8|16370.8|16382.8|16378.8|16382.8|16378.8|16367.8|16363.8|93
1654610700000|2022-06-07 14:05:00|16381.8|16377.8|16368.8|16364.8|16385.3|16381.3|16366.8|16362.8|103
1654611000000|2022-06-07 14:10:00|16369.3|16365.3|16370.8|16366.8|16373.8|16369.8|16359.8|16355.8|77
1654611300000|2022-06-07 14:15:00|16372.8|16368.8|16374.8|16370.8|16379.8|16375.8|16359.3|16355.3|159
1654611600000|2022-06-07 14:20:00|16376.8|16372.8|16374.8|16370.8|16385.3|16381.3|16371.3|16367.3|180
1654611900000|2022-06-07 14:25:00|16376.8|16372.8|16399.8|16395.8|16404.3|16400.3|16373.8|16369.8|180
1654612200000|2022-06-07 14:30:00|16402.3|16398.3|16416.3|16412.3|16416.3|16412.3|16395.8|16391.8|550
1654612500000|2022-06-07 14:35:00|16416.8|16412.8|16435.3|16431.3|16435.8|16431.8|16411.3|16407.3|234
1654612800000|2022-06-07 14:40:00|16433.8|16429.8|16446.3|16442.3|16451.8|16447.8|16430.3|16426.3|251
1654613100000|2022-06-07 14:45:00|16447.3|16443.3|16455.3|16451.3|16455.8|16451.8|16443.8|16439.8|546
1654613400000|2022-06-07 14:50:00|16456.8|16452.8|16460.3|16456.3|16466.3|16462.3|16452.8|16448.8|429
1654613700000|2022-06-07 14:55:00|16460.8|16456.8|16446.3|16442.3|16461.3|16457.3|16445.8|16441.8|337
1654614000000|2022-06-07 15:00:00|16445.8|16441.8|16436.3|16432.3|16446.8|16442.8|16436.3|16432.3|120
1654614300000|2022-06-07 15:05:00|16437.3|16433.3|16432.3|16428.3|16438.8|16434.8|16428.3|16424.3|118
1654614600000|2022-06-07 15:10:00|16434.3|16430.3|16440.8|16436.8|16441.3|16437.3|16429.8|16425.8|119
1654614900000|2022-06-07 15:15:00|16441.3|16437.3|16430.8|16426.8|16445.8|16441.8|16429.3|16425.3|155
1654615200000|2022-06-07 15:20:00|16434.3|16430.3|16424.3|16420.3|16436.3|16432.3|16419.3|16415.3|157
1654615500000|2022-06-07 15:25:00|16423.3|16419.3|16428.3|16424.3|16432.3|16428.3|16422.8|16418.8|116
1654615800000|2022-06-07 15:30:00|16427.3|16423.3|16417.8|16413.8|16427.8|16423.8|16415.8|16411.8|383
1654616100000|2022-06-07 15:35:00|16416.3|16412.3|16417.3|16413.3|16418.3|16414.3|16408.8|16404.8|198
1654616400000|2022-06-07 15:40:00|16416.3|16412.3|16415.3|16411.3|16418.3|16414.3|16412.3|16408.3|61
1654616700000|2022-06-07 15:45:00|16416.3|16412.3|16406.3|16402.3|16418.3|16414.3|16405.8|16401.8|108
1654617000000|2022-06-07 15:50:00|16406.8|16402.8|16403.8|16399.8|16411.3|16407.3|16403.8|16399.8|86
1654617300000|2022-06-07 15:55:00|16402.8|16398.8|16417.8|16413.8|16418.3|16414.3|16402.8|16398.8|58
1654617600000|2022-06-07 16:00:00|16415.8|16411.8|16414.3|16410.3|16422.3|16418.3|16414.3|16410.3|33
1654617900000|2022-06-07 16:05:00|16415.8|16411.8|16408.8|16404.8|16415.8|16411.8|16405.8|16401.8|41
1654618200000|2022-06-07 16:10:00|16408.3|16404.3|16411.3|16407.3|16413.8|16409.8|16407.3|16403.3|30
1654618500000|2022-06-07 16:15:00|16410.8|16406.8|16399.3|16395.3|16411.8|16407.8|16392.8|16388.8|196
1654618800000|2022-06-07 16:20:00|16398.3|16394.3|16401.8|16397.8|16402.8|16398.8|16395.3|16391.3|58
1654619100000|2022-06-07 16:25:00|16403.8|16399.8|16406.3|16402.3|16408.3|16404.3|16401.8|16397.8|45
1654619400000|2022-06-07 16:30:00|16403.8|16399.8|16412.8|16408.8|16416.3|16412.3|16401.3|16397.3|77
1654619700000|2022-06-07 16:35:00|16413.3|16409.3|16414.8|16410.8|16417.3|16413.3|16410.8|16406.8|42
1654620000000|2022-06-07 16:40:00|16417.3|16413.3|16417.8|16413.8|16423.8|16419.8|16416.3|16412.3|77
1654620300000|2022-06-07 16:45:00|16420.8|16416.8|16421.8|16417.8|16422.3|16418.3|16417.8|16413.8|45
1654620600000|2022-06-07 16:50:00|16421.3|16417.3|16417.3|16413.3|16421.3|16417.3|16411.8|16407.8|76
1654620900000|2022-06-07 16:55:00|16420.3|16416.3|16419.8|16415.8|16421.3|16417.3|16415.8|16411.8|37
1654621200000|2022-06-07 17:00:00|16422.3|16418.3|16422.8|16418.8|16423.8|16419.8|16414.8|16410.8|54
1654621500000|2022-06-07 17:05:00|16420.3|16416.3|16420.8|16416.8|16424.3|16420.3|16415.3|16411.3|68
1654621800000|2022-06-07 17:10:00|16421.8|16417.8|16422.8|16418.8|16424.8|16420.8|16414.3|16410.3|187
1654622100000|2022-06-07 17:15:00|16423.3|16419.3|16431.8|16427.8|16434.3|16430.3|16423.3|16419.3|87
1654622400000|2022-06-07 17:20:00|16430.8|16426.8|16430.8|16426.8|16434.8|16430.8|16428.8|16424.8|92
1654622700000|2022-06-07 17:25:00|16431.3|16427.3|16431.3|16427.3|16433.8|16429.8|16430.8|16426.8|60
1654623000000|2022-06-07 17:30:00|16434.8|16430.8|16439.8|16435.8|16443.3|16439.3|16430.8|16426.8|207
1654623300000|2022-06-07 17:35:00|16438.8|16434.8|16432.8|16428.8|16438.8|16434.8|16428.3|16424.3|24
1654623600000|2022-06-07 17:40:00|16435.3|16431.3|16430.8|16426.8|16435.3|16431.3|16430.8|16426.8|4
1654623900000|2022-06-07 17:45:00|16433.8|16429.8|16429.8|16425.8|16433.8|16429.8|16427.3|16423.3|12
1654624200000|2022-06-07 17:50:00|16430.8|16426.8|16429.8|16425.8|16433.3|16429.3|16429.8|16425.8|5
1654624500000|2022-06-07 17:55:00|16427.3|16423.3|16426.3|16422.3|16429.3|16425.3|16424.8|16420.8|25
1654624800000|2022-06-07 18:00:00|16425.3|16421.3|16427.8|16423.8|16427.8|16423.8|16424.3|16420.3|14
1654625100000|2022-06-07 18:05:00|16429.3|16425.3|16441.8|16437.8|16441.8|16437.8|16429.3|16425.3|38
1654625400000|2022-06-07 18:10:00|16442.3|16438.3|16445.3|16441.3|16445.3|16441.3|16438.8|16434.8|38
1654625700000|2022-06-07 18:15:00|16445.8|16441.8|16438.8|16434.8|16445.8|16441.8|16438.8|16434.8|28
1654626000000|2022-06-07 18:20:00|16440.3|16436.3|16440.3|16436.3|16441.3|16437.3|16438.8|16434.8|16
1654626300000|2022-06-07 18:25:00|16439.3|16435.3|16440.3|16436.3|16443.3|16439.3|16436.8|16432.8|39
1654626600000|2022-06-07 18:30:00|16439.8|16435.8|16447.3|16443.3|16448.3|16444.3|16439.3|16435.3|59
1654626900000|2022-06-07 18:35:00|16446.8|16442.8|16447.8|16443.8|16454.8|16450.8|16446.3|16442.3|99
1654627200000|2022-06-07 18:40:00|16448.3|16444.3|16435.3|16431.3|16449.3|16445.3|16434.3|16430.3|70
1654627500000|2022-06-07 18:45:00|16434.8|16430.8|16425.3|16421.3|16438.8|16434.8|16424.3|16420.3|179
1654627800000|2022-06-07 18:50:00|16428.3|16424.3|16430.8|16426.8|16432.3|16428.3|16425.8|16421.8|22
1654628100000|2022-06-07 18:55:00|16430.3|16426.3|16436.3|16432.3|16440.3|16436.3|16429.3|16425.3|26
1654628400000|2022-06-07 19:00:00|16437.8|16433.8|16443.3|16439.3|16443.3|16439.3|16434.8|16430.8|56
1654628700000|2022-06-07 19:05:00|16444.3|16440.3|16447.3|16443.3|16451.3|16447.3|16442.8|16438.8|64
1654629000000|2022-06-07 19:10:00|16445.3|16441.3|16444.8|16440.8|16448.8|16444.8|16441.3|16437.3|41
1654629300000|2022-06-07 19:15:00|16446.8|16442.8|16452.3|16448.3|16453.3|16449.3|16446.3|16442.3|57
1654629600000|2022-06-07 19:20:00|16452.8|16448.8|16450.8|16446.8|16457.8|16453.8|16449.8|16445.8|73
1654629900000|2022-06-07 19:25:00|16453.8|16449.8|16454.8|16450.8|16456.3|16452.3|16451.3|16447.3|40
1654630200000|2022-06-07 19:30:00|16453.8|16449.8|16462.3|16458.3|16462.3|16458.3|16452.3|16448.3|72
1654630500000|2022-06-07 19:35:00|16462.8|16458.8|16464.3|16460.3|16466.8|16462.8|16460.8|16456.8|58
1654630800000|2022-06-07 19:40:00|16466.3|16462.3|16463.8|16459.8|16468.3|16464.3|16460.8|16456.8|79
1654631100000|2022-06-07 19:45:00|16463.3|16459.3|16459.3|16455.3|16465.8|16461.8|16458.3|16454.3|107
1654631400000|2022-06-07 19:50:00|16457.3|16453.3|16464.8|16460.8|16467.3|16463.3|16457.3|16453.3|114
1654631700000|2022-06-07 19:55:00|16467.3|16463.3|16464.3|16460.3|16467.8|16463.8|16461.3|16457.3|128
1654632000000|2022-06-07 20:00:00|16465.3|16461.3|16455.3|16451.3|16465.3|16461.3|16453.3|16449.3|52
1654632300000|2022-06-07 20:05:00|16455.8|16451.8|16458.8|16454.8|16458.8|16454.8|16454.3|16450.3|20
1654632600000|2022-06-07 20:10:00|16457.8|16453.8|16459.3|16455.3|16460.3|16456.3|16456.3|16452.3|35
1654632900000|2022-06-07 20:15:00|16458.3|16454.3|16458.3|16454.3|16459.8|16455.8|16456.8|16452.8|21
1654633200000|2022-06-07 20:20:00|16457.3|16453.3|16454.3|16450.3|16458.8|16454.8|16453.8|16449.8|20
1654633500000|2022-06-07 20:25:00|16456.8|16452.8|16453.3|16449.3|16456.8|16452.8|16453.3|16449.3|14
1654633800000|2022-06-07 20:30:00|16452.3|16448.3|16451.8|16447.8|16452.8|16448.8|16450.8|16446.8|12
1654634100000|2022-06-07 20:35:00|16452.3|16448.3|16454.8|16450.8|16454.8|16450.8|16451.8|16447.8|20
1654634400000|2022-06-07 20:40:00|16454.3|16450.3|16451.3|16447.3|16456.8|16452.8|16451.3|16447.3|20
1654634700000|2022-06-07 20:45:00|16450.8|16446.8|16440.8|16436.8|16455.3|16451.3|16440.8|16436.8|127
1654635000000|2022-06-07 20:50:00|16441.8|16437.8|16445.8|16441.8|16445.8|16441.8|16440.8|16436.8|20
1654635300000|2022-06-07 20:55:00|16443.8|16439.8|16442.8|16438.8|16444.8|16440.8|16440.3|16436.3|15
1654635600000|2022-06-07 21:00:00|16438.8|16434.8|16448.8|16444.8|16448.8|16444.8|16436.8|16432.8|12
1654636200000|2022-06-07 21:10:00|16455.8|16437.8|16455.8|16437.8|16455.8|16437.8|16455.8|16437.8|10684164
1654636500000|2022-06-07 21:15:00|16455.7|16437.7|16456.1|16438.1|16456.2|16438.2|16455|16437|0
1654636800000|2022-06-07 21:20:00|16455.7|16437.7|16456.6|16438.6|16456.7|16438.7|16455.7|16437.7|0
1654637100000|2022-06-07 21:25:00|16455.9|16437.9|16456.3|16438.3|16456.3|16438.3|16454.3|16436.3|0
1654637400000|2022-06-07 21:30:00|16456.8|16438.8|16458.3|16440.3|16458.7|16440.7|16456.6|16438.6|0
1654637700000|2022-06-07 21:35:00|16458.8|16440.8|16459.8|16441.8|16460.6|16442.6|16458.8|16440.8|0
1654638000000|2022-06-07 21:40:00|16459.5|16441.5|16458.3|16440.3|16459.5|16441.5|16457.8|16439.8|0
1654638300000|2022-06-07 21:45:00|16458.5|16440.5|16458.5|16440.5|16458.5|16440.5|16457.9|16439.9|0
1654638600000|2022-06-07 21:50:00|16458.2|16440.2|16459|16441|16459|16441|16458.1|16440.1|0
1654638900000|2022-06-07 21:55:00|16459.2|16441.2|16459.3|16441.3|16459.3|16441.3|16458.8|16440.8|0
1654639200000|2022-06-07 22:00:00|16457.6|16439.6|16464.3|16446.3|16466.8|16448.8|16454.6|16436.6|0
1654639500000|2022-06-07 22:05:00|16464.7|16446.7|16461.2|16443.2|16464.7|16446.7|16458.4|16440.4|0
1654639800000|2022-06-07 22:10:00|16461.5|16443.5|16468.2|16450.2|16471|16453|16461.2|16443.2|0
1654640100000|2022-06-07 22:15:00|16468.8|16450.8|16466.1|16448.1|16469.6|16451.6|16464|16446|0
1654640400000|2022-06-07 22:20:00|16466.4|16448.4|16464.7|16446.7|16466.4|16448.4|16461.2|16443.2|0
1654640700000|2022-06-07 22:25:00|16465.3|16447.3|16464|16446|16467.5|16449.5|16461.2|16443.2|0
1654641000000|2022-06-07 22:30:00|16464.6|16446.6|16461.9|16443.9|16464.7|16446.7|16461.2|16443.2|0
1654641300000|2022-06-07 22:35:00|16462.5|16444.5|16459.1|16441.1|16463.3|16445.3|16457.7|16439.7|0
1654641600000|2022-06-07 22:40:00|16460.4|16442.4|16462.6|16444.6|16463.3|16445.3|16459.1|16441.1|0
1654641900000|2022-06-07 22:45:00|16463.3|16445.3|16458.4|16440.4|16464|16446|16457.7|16439.7|0
1654642200000|2022-06-07 22:50:00|16458.1|16440.1|16461.2|16443.2|16461.9|16443.9|16457|16439|0
1654642500000|2022-06-07 22:55:00|16461.8|16443.8|16461.2|16443.2|16461.9|16443.9|16459.1|16441.1|0
1654642800000|2022-06-07 23:00:00|16461.5|16443.5|16463.3|16445.3|16463.3|16445.3|16461.2|16443.2|0
1654643100000|2022-06-07 23:05:00|16463.9|16445.9|16463.3|16445.3|16464.7|16446.7|16462.6|16444.6|0
1654643400000|2022-06-07 23:10:00|16463.9|16445.9|16461.2|16443.2|16464|16446|16461.2|16443.2|0
1654643700000|2022-06-07 23:15:00|16461.8|16443.8|16464|16446|16464.7|16446.7|16461.8|16443.8|0
1654644000000|2022-06-07 23:20:00|16463.4|16445.4|16464|16446|16464.7|16446.7|16461.9|16443.9|0
1654644300000|2022-06-07 23:25:00|16464.6|16446.6|16464|16446|16467.5|16449.5|16464|16446|0
1654644600000|2022-06-07 23:30:00|16464.6|16446.6|16456.3|16438.3|16465.4|16447.4|16456.3|16438.3|0
1654644900000|2022-06-07 23:35:00|16455.7|16437.7|16455.6|16437.6|16459.8|16441.8|16455|16437|0
1654645200000|2022-06-07 23:40:00|16455|16437|16448.7|16430.7|16456.3|16438.3|16446.6|16428.6|0
1654645500000|2022-06-07 23:45:00|16449|16431|16444.5|16426.5|16450.8|16432.8|16443.8|16425.8|0
1654645800000|2022-06-07 23:50:00|16443.9|16425.9|16445.9|16427.9|16448.3|16430.3|16443.1|16425.1|0
1654646100000|2022-06-07 23:55:00|16445.6|16427.6|16445.9|16427.9|16448|16430|16444.5|16426.5|0
1654646400000|2022-06-08 00:00:00|16445.3|16427.3|16448|16430|16453.6|16435.6|16441.7|16423.7|0
1654646700000|2022-06-08 00:05:00|16448.3|16430.3|16448.3|16430.3|16448.7|16430.7|16443.1|16425.1|0
1654647000000|2022-06-08 00:10:00|16448.6|16430.6|16454.9|16436.9|16456.3|16438.3|16447.3|16429.3|0
1654647300000|2022-06-08 00:15:00|16455.5|16437.5|16449.9|16431.9|16458.5|16440.5|16449.1|16431.1|0
1654647600000|2022-06-08 00:20:00|16449.6|16431.6|16448.7|16430.7|16452|16434|16442.2|16424.2|0
1654647900000|2022-06-08 00:25:00|16448.4|16430.4|16451.7|16433.7|16452.3|16434.3|16447.6|16429.6|0
1654648200000|2022-06-08 00:30:00|16452.3|16434.3|16456.7|16438.7|16457.7|16439.7|16451.7|16433.7|0
1654648500000|2022-06-08 00:35:00|16457|16439|16465.2|16447.2|16467.8|16449.8|16456.1|16438.1|0
1654648800000|2022-06-08 00:40:00|16465.5|16447.5|16465.9|16447.9|16470.9|16452.9|16465.2|16447.2|0
1654649100000|2022-06-08 00:45:00|16466|16448|16463.3|16445.3|16469|16451|16462.4|16444.4|0
1654649400000|2022-06-08 00:50:00|16463|16445|16467.1|16449.1|16467.4|16449.4|16462.4|16444.4|0
1654649700000|2022-06-08 00:55:00|16466.8|16448.8|16465.5|16447.5|16468.4|16450.4|16463.3|16445.3|0
1654650000000|2022-06-08 01:00:00|16466.2|16448.2|16456.3|16452.3|16472.3|16468.3|16451.8|16447.5|194
1654650300000|2022-06-08 01:05:00|16454.8|16450.8|16457.3|16453.3|16459.3|16455.3|16452.3|16448.3|119
1654650600000|2022-06-08 01:10:00|16457.8|16453.8|16469.8|16465.8|16469.8|16465.8|16456.3|16452.3|100
1654650900000|2022-06-08 01:15:00|16470.8|16466.8|16481.3|16477.3|16481.8|16477.8|16470.8|16466.8|188
1654651200000|2022-06-08 01:20:00|16479.8|16475.8|16471.3|16467.3|16482.3|16478.3|16466.8|16462.8|153
1654651500000|2022-06-08 01:25:00|16470.8|16466.8|16466.3|16462.3|16470.8|16466.8|16463.3|16459.3|94
1654651800000|2022-06-08 01:30:00|16466.8|16462.8|16470.3|16466.3|16476.8|16472.8|16463.3|16459.3|178
1654652100000|2022-06-08 01:35:00|16471.3|16467.3|16475.3|16471.3|16478.3|16474.3|16467.3|16463.3|339
1654652400000|2022-06-08 01:40:00|16474.8|16470.8|16481.3|16477.3|16481.3|16477.3|16468.3|16464.3|176
1654652700000|2022-06-08 01:45:00|16479.8|16475.8|16475.8|16471.8|16484.3|16480.3|16462.8|16458.8|195
1654653000000|2022-06-08 01:50:00|16474.8|16470.8|16480.3|16476.3|16480.8|16476.8|16474.8|16470.8|72
1654653300000|2022-06-08 01:55:00|16479.3|16475.3|16471.8|16467.8|16480.3|16476.3|16470.8|16466.8|104
1654653600000|2022-06-08 02:00:00|16472.3|16468.3|16481.3|16477.3|16481.3|16477.3|16472.3|16468.3|61
1654653900000|2022-06-08 02:05:00|16480.3|16476.3|16481.4|16477.4|16484.4|16480.4|16479.8|16475.8|88
1654654200000|2022-06-08 02:10:00|16480.9|16476.9|16476.4|16472.4|16480.9|16476.9|16470.4|16466.4|93
1654654500000|2022-06-08 02:15:00|16476.9|16472.9|16483.9|16479.9|16483.9|16479.9|16476.9|16472.9|112
1654654800000|2022-06-08 02:20:00|16483.4|16479.4|16484.4|16480.4|16485.4|16481.4|16481.4|16477.4|123
1654655100000|2022-06-08 02:25:00|16483.9|16479.9|16485.4|16481.4|16488.9|16484.9|16483.4|16479.4|188
1654655400000|2022-06-08 02:30:00|16485.9|16481.9|16482.4|16478.4|16485.9|16481.9|16481.9|16477.9|54
1654655700000|2022-06-08 02:35:00|16481.9|16477.9|16486.9|16482.9|16490.9|16486.9|16481.9|16477.9|160
1654656000000|2022-06-08 02:40:00|16487.4|16483.4|16487.4|16483.4|16489.9|16485.9|16486.4|16482.4|178
1654656300000|2022-06-08 02:45:00|16486.9|16482.9|16475.4|16471.4|16486.9|16482.9|16473.4|16469.4|136
1654656600000|2022-06-08 02:50:00|16474.9|16470.9|16470.9|16466.9|16478.9|16474.9|16470.9|16466.9|59
1654656900000|2022-06-08 02:55:00|16470.4|16466.4|16468.9|16464.9|16475.9|16471.9|16468.9|16464.9|85
1654657200000|2022-06-08 03:00:00|16467.9|16463.9|16470.4|16466.4|16473.9|16469.9|16465.4|16461.4|99
1654657500000|2022-06-08 03:05:00|16469.4|16465.4|16464.9|16460.9|16470.4|16466.4|16462.9|16458.9|297
1654657800000|2022-06-08 03:10:00|16464.4|16460.4|16453.9|16449.9|16464.4|16460.4|16451.4|16447.4|336
1654658100000|2022-06-08 03:15:00|16453.4|16449.4|16443.4|16439.4|16457.4|16453.4|16442.9|16438.9|210
1654658400000|2022-06-08 03:20:00|16443.9|16439.9|16458.4|16454.4|16464.4|16460.4|16443.9|16439.9|256
1654658700000|2022-06-08 03:25:00|16456.4|16452.4|16453.4|16449.4|16456.4|16452.4|16441.4|16437.4|206
1654659000000|2022-06-08 03:30:00|16449.9|16445.9|16448.4|16444.4|16454.9|16450.9|16446.4|16442.4|146
1654659300000|2022-06-08 03:35:00|16447.4|16443.4|16455.9|16451.9|16457.9|16453.9|16446.9|16442.9|187
1654659600000|2022-06-08 03:40:00|16455.4|16451.4|16455.4|16451.4|16460.9|16456.9|16452.4|16448.4|272
1654659900000|2022-06-08 03:45:00|16455.9|16451.9|16398.9|16394.9|16455.9|16451.9|16392.9|16388.9|3325
1654660200000|2022-06-08 03:50:00|16399.4|16395.4|16388.4|16384.4|16406.9|16402.9|16383.9|16379.9|1475
1654660500000|2022-06-08 03:55:00|16386.9|16382.9|16374.9|16370.9|16394.9|16390.9|16374.4|16370.4|1393
1654660800000|2022-06-08 04:00:00|16373.9|16369.9|16370.9|16366.9|16382.9|16378.9|16367.9|16363.9|1196
1654661100000|2022-06-08 04:05:00|16372.9|16368.9|16345.9|16341.9|16372.9|16368.9|16344.9|16340.9|1150
1654661400000|2022-06-08 04:10:00|16344.9|16340.9|16348.9|16344.9|16354.9|16350.9|16336.9|16332.9|1323
1654661700000|2022-06-08 04:15:00|16349.4|16345.4|16349.9|16345.9|16357.4|16353.4|16343.4|16339.4|905
1654662000000|2022-06-08 04:20:00|16349.4|16345.4|16345.9|16341.9|16364.9|16360.9|16343.9|16339.9|1126
1654662300000|2022-06-08 04:25:00|16346.4|16342.4|16317.4|16313.4|16349.9|16345.9|16309.9|16305.9|1570
1654662600000|2022-06-08 04:30:00|16314.9|16310.9|16314.4|16310.4|16324.4|16320.4|16307.4|16303.4|1841
1654662900000|2022-06-08 04:35:00|16315.9|16311.9|16329.9|16325.9|16346.4|16342.4|16268.9|16264.9|4083
1654663200000|2022-06-08 04:40:00|16328.4|16324.4|16354.4|16350.4|16375.4|16371.4|16321.4|16317.4|2433
1654663500000|2022-06-08 04:45:00|16357.4|16353.4|16356.2|16352.2|16379.2|16375.2|16354.9|16350.9|1001
1654663800000|2022-06-08 04:50:00|16355.9|16351.9|16347.9|16343.9|16369.7|16365.7|16345.9|16341.9|586
1654664100000|2022-06-08 04:55:00|16347.7|16343.7|16346.4|16342.4|16359.4|16355.4|16343.7|16339.7|708
1654664400000|2022-06-08 05:00:00|16346.9|16342.9|16399.9|16395.9|16403.2|16399.2|16344.4|16340.4|1553
1654664700000|2022-06-08 05:05:00|16399.7|16395.7|16460.2|16456.2|16464.2|16460.2|16398.9|16394.9|2958
1654665000000|2022-06-08 05:10:00|16460.4|16456.4|16485.4|16481.4|16487.9|16483.9|16460.4|16456.4|2201
1654665300000|2022-06-08 05:15:00|16486.4|16482.4|16473.9|16469.9|16509.4|16505.4|16471.7|16467.7|2112
1654665600000|2022-06-08 05:20:00|16474.7|16470.7|16463.2|16459.2|16484.7|16480.7|16458.2|16454.2|812
1654665900000|2022-06-08 05:25:00|16463.4|16459.4|16451.4|16447.4|16470.4|16466.4|16443.7|16439.7|692
1654666200000|2022-06-08 05:30:00|16451.9|16447.9|16451.9|16447.9|16463.2|16459.2|16445.4|16441.4|443
1654666500000|2022-06-08 05:35:00|16451.7|16447.7|16429.9|16425.9|16453.9|16449.9|16429.9|16425.9|515
1654666800000|2022-06-08 05:40:00|16430.2|16426.2|16419.7|16415.7|16436.9|16432.9|16409.4|16405.4|708
1654667100000|2022-06-08 05:45:00|16419.9|16415.9|16418.4|16414.4|16424.7|16420.7|16410.4|16406.4|713
1654667400000|2022-06-08 05:50:00|16418.7|16414.7|16429.4|16425.4|16437.2|16433.2|16417.7|16413.7|950
1654667700000|2022-06-08 05:55:00|16429.2|16425.2|16438.9|16434.9|16438.9|16434.9|16416.4|16412.4|374
1654668000000|2022-06-08 06:00:00|16439.2|16435.2|16427.9|16423.9|16444.4|16440.4|16421.9|16417.9|496
1654668300000|2022-06-08 06:05:00|16427.7|16423.7|16424.4|16420.4|16431.9|16427.9|16418.7|16414.7|267
1654668600000|2022-06-08 06:10:00|16424.7|16420.7|16419.4|16415.4|16426.7|16422.7|16415.9|16411.9|320
1654668900000|2022-06-08 06:15:00|16419.9|16415.9|16431.2|16427.2|16433.2|16429.2|16415.2|16411.2|523
1654669200000|2022-06-08 06:20:00|16431.4|16427.4|16440.9|16436.9|16445.2|16441.2|16426.9|16422.9|258
1654669500000|2022-06-08 06:25:00|16441.2|16437.2|16449.2|16445.2|16454.7|16450.7|16438.7|16434.7|355
1654669800000|2022-06-08 06:30:00|16448.9|16444.9|16454.7|16450.7|16459.4|16455.4|16446.7|16442.7|453
1654670100000|2022-06-08 06:35:00|16454.9|16450.9|16462.9|16458.9|16468.2|16464.2|16453.2|16449.2|348
1654670400000|2022-06-08 06:40:00|16462.7|16458.7|16460.9|16456.9|16464.9|16460.9|16453.7|16449.7|353
1654670700000|2022-06-08 06:45:00|16460.7|16456.7|16461.9|16457.9|16468.7|16464.7|16455.7|16451.7|240
1654671000000|2022-06-08 06:50:00|16461.7|16457.7|16456.4|16452.4|16472.7|16468.7|16452.7|16448.7|669
1654671300000|2022-06-08 06:55:00|16456.7|16452.7|16459.9|16455.9|16463.7|16459.7|16453.2|16449.2|573
1654671600000|2022-06-08 07:00:00|16459.7|16455.7|16455.4|16451.4|16462.7|16458.7|16451.7|16447.7|935
1654671900000|2022-06-08 07:05:00|16455.9|16451.9|16441.9|16437.9|16457.2|16453.2|16438.7|16434.7|740
1654672200000|2022-06-08 07:10:00|16441.7|16437.7|16451.7|16447.7|16455.4|16451.4|16432.9|16428.9|770
1654672500000|2022-06-08 07:15:00|16451.9|16447.9|16448.9|16444.9|16460.2|16456.2|16448.7|16444.7|615
1654672800000|2022-06-08 07:20:00|16449.2|16445.2|16433.2|16429.2|16449.9|16445.9|16424.9|16420.9|604
1654673100000|2022-06-08 07:25:00|16432.9|16428.9|16430.9|16426.9|16439.4|16435.4|16429.2|16425.2|544
1654673400000|2022-06-08 07:30:00|16430.7|16426.7|16430.2|16426.2|16434.9|16430.9|16423.7|16419.7|554
1654673700000|2022-06-08 07:35:00|16429.9|16425.9|16411.9|16407.9|16432.7|16428.7|16405.7|16401.7|607
1654674000000|2022-06-08 07:40:00|16411.7|16407.7|16385.9|16381.9|16425.4|16421.4|16382.7|16378.7|1000
1654674300000|2022-06-08 07:45:00|16386.2|16382.2|16385.7|16381.7|16389.9|16385.9|16371.7|16367.7|1200
1654674600000|2022-06-08 07:50:00|16385.9|16381.9|16366.4|16362.4|16389.4|16385.4|16362.2|16358.2|1001
1654674900000|2022-06-08 07:55:00|16366.2|16362.2|16359.7|16355.7|16372.2|16368.2|16354.4|16350.4|1103
1654675200000|2022-06-08 08:00:00|16359.9|16355.9|16324.4|16320.4|16359.9|16355.9|16321.9|16317.9|1144
1654675500000|2022-06-08 08:05:00|16324.2|16320.2|16337.4|16333.4|16343.4|16339.4|16305.2|16301.2|1496
1654675800000|2022-06-08 08:10:00|16337.2|16333.2|16331.9|16327.9|16356.7|16352.7|16331.9|16327.9|988
1654676100000|2022-06-08 08:15:00|16329.9|16325.9|16334.4|16330.4|16335.7|16331.7|16317.4|16313.4|1154
1654676400000|2022-06-08 08:20:00|16334.2|16330.2|16336.7|16332.7|16344.9|16340.9|16327.2|16323.2|912
1654676700000|2022-06-08 08:25:00|16336.9|16332.9|16339.2|16335.2|16339.2|16335.2|16323.2|16319.2|659
1654677000000|2022-06-08 08:30:00|16338.9|16334.9|16329.7|16325.7|16343.4|16339.4|16324.4|16320.4|892
1654677300000|2022-06-08 08:35:00|16329.4|16325.4|16322.2|16318.2|16343.4|16339.4|16321.9|16317.9|930
1654677600000|2022-06-08 08:40:00|16322.9|16318.9|16319.2|16315.2|16326.2|16322.2|16312.9|16308.9|360
1654677900000|2022-06-08 08:45:00|16318.9|16314.9|16331.2|16327.2|16347.7|16343.7|16306.9|16302.9|884
1654678200000|2022-06-08 08:50:00|16330.4|16326.4|16329.7|16325.7|16340.7|16336.7|16310.4|16306.4|473
1654678500000|2022-06-08 08:55:00|16329.2|16325.2|16314.7|16310.7|16332.2|16328.2|16314.7|16310.7|338
1654678800000|2022-06-08 09:00:00|16315.4|16311.4|16297.2|16293.2|16320.9|16316.9|16293.7|16289.7|666
1654679100000|2022-06-08 09:05:00|16297.9|16293.9|16295.4|16291.4|16302.2|16298.2|16285.9|16281.9|759
1654679400000|2022-06-08 09:10:00|16295.2|16291.2|16310.7|16306.7|16320.7|16316.7|16286.7|16282.7|727
1654679700000|2022-06-08 09:15:00|16310.9|16306.9|16312.9|16308.9|16317.4|16313.4|16288.7|16284.7|749
1654680000000|2022-06-08 09:20:00|16312.7|16308.7|16311.2|16307.2|16318.4|16314.4|16307.2|16303.2|893
1654680300000|2022-06-08 09:25:00|16310.9|16306.9|16309.9|16305.9|16331.7|16327.7|16305.4|16301.4|625
1654680600000|2022-06-08 09:30:00|16308.7|16304.7|16347.7|16343.7|16348.2|16344.2|16308.4|16304.4|1053
1654680900000|2022-06-08 09:35:00|16348.7|16344.7|16324.4|16320.4|16348.7|16344.7|16319.9|16315.9|887
1654681200000|2022-06-08 09:40:00|16324.2|16320.2|16335.4|16331.4|16337.7|16333.7|16315.9|16311.9|648
1654681500000|2022-06-08 09:45:00|16336.2|16332.2|16329.7|16325.7|16339.4|16335.4|16322.7|16318.7|721
1654681800000|2022-06-08 09:50:00|16329.9|16325.9|16325.4|16321.4|16331.7|16327.7|16324.9|16320.9|635
1654682100000|2022-06-08 09:55:00|16325.2|16321.2|16318.9|16314.9|16326.7|16322.7|16316.7|16312.7|1325
1654682400000|2022-06-08 10:00:00|16316.5|16312.5|16317.8|16313.8|16319.3|16315.3|16314.5|16310.5|238
1654682700000|2022-06-08 10:05:00|16318|16314|16314.5|16310.5|16318.5|16314.5|16309.3|16305.3|123
1654683000000|2022-06-08 10:10:00|16320|16302|16318.4|16300.4|16324.1|16306.1|16317.8|16299.8|13105652
1654683300000|2022-06-08 10:15:00|16317.8|16299.8|16320|16302|16324.7|16306.7|16317.8|16299.8|0
1654683600000|2022-06-08 10:20:00|16320.6|16302.6|16322.2|16304.2|16324.4|16306.4|16318.7|16300.7|0
1654683900000|2022-06-08 10:25:00|16321.9|16303.9|16320.6|16302.6|16323.8|16305.8|16319.1|16301.1|0
1654684200000|2022-06-08 10:30:00|16320.3|16302.3|16317.8|16299.8|16322.2|16304.2|16315.3|16297.3|0
1654684500000|2022-06-08 10:35:00|16318.4|16300.4|16323.8|16305.8|16325|16307|16317.2|16299.2|0
1654684800000|2022-06-08 10:40:00|16324.4|16306.4|16325.5|16321.5|16334.8|16330.8|16315.8|16306.4|116
1654685100000|2022-06-08 10:45:00|16324.8|16320.8|16332.5|16328.5|16333|16329|16320.3|16316.3|96
1654685400000|2022-06-08 10:50:00|16332.3|16328.3|16336.3|16332.3|16337.3|16333.3|16329.5|16325.5|102
1654685700000|2022-06-08 10:55:00|16335.8|16331.8|16330.3|16326.3|16336.5|16332.5|16329|16325|14
1654686000000|2022-06-08 11:00:00|16330.5|16326.5|16329.3|16325.3|16332|16328|16324.5|16320.5|7
1654686300000|2022-06-08 11:05:00|16329.5|16325.5|16334.8|16330.8|16336.5|16332.5|16329.5|16325.5|142
1654686600000|2022-06-08 11:10:00|16334.5|16330.5|16340.5|16336.5|16343.8|16339.8|16334.5|16330.5|78
1654686900000|2022-06-08 11:15:00|16341|16337|16344|16340|16345.5|16341.5|16340|16336|34
1654687200000|2022-06-08 11:20:00|16344.5|16340.5|16336|16332|16345|16341|16336|16332|39
1654687500000|2022-06-08 11:25:00|16336.5|16332.5|16336|16332|16338.5|16334.5|16335.5|16331.5|33
1654687800000|2022-06-08 11:30:00|16336.5|16332.5|16341.5|16337.5|16343.5|16339.5|16336.5|16332.5|67
1654688100000|2022-06-08 11:35:00|16340|16336|16339.5|16335.5|16342|16338|16339.5|16335.5|43
1654688400000|2022-06-08 11:40:00|16336.5|16332.5|16336.5|16332.5|16338|16334|16335|16331|14
1654688700000|2022-06-08 11:45:00|16335.5|16331.5|16336|16332|16336.5|16332.5|16334.5|16330.5|9
1654689000000|2022-06-08 11:50:00|16334|16330|16334.5|16330.5|16335|16331|16330.5|16326.5|21
1654689300000|2022-06-08 11:55:00|16330.5|16326.5|16334.5|16330.5|16334.5|16330.5|16330.5|16326.5|6
1654689600000|2022-06-08 12:00:00|16331|16327|16332.5|16328.5|16334.5|16330.5|16329.5|16325.5|34
1654689900000|2022-06-08 12:05:00|16333|16329|16340|16336|16340|16336|16333|16329|38
1654690200000|2022-06-08 12:10:00|16335.5|16331.5|16337.5|16333.5|16338.5|16334.5|16334|16330|7
1654690500000|2022-06-08 12:15:00|16332.5|16328.5|16338|16334|16338.5|16334.5|16332.5|16328.5|25
1654690800000|2022-06-08 12:20:00|16337.5|16333.5|16328|16324|16339|16335|16327|16323|54
1654691100000|2022-06-08 12:25:00|16328.5|16324.5|16318|16314|16328.5|16324.5|16318|16314|135
1654691400000|2022-06-08 12:30:00|16318.5|16314.5|16313.5|16309.5|16321.5|16317.5|16304|16300|167
1654691700000|2022-06-08 12:35:00|16309|16305|16321|16317|16321.5|16317.5|16309|16305|47
1654692000000|2022-06-08 12:40:00|16323|16319|16329|16325|16329|16325|16320|16316|53
1654692300000|2022-06-08 12:45:00|16331|16327|16328.5|16324.5|16331.5|16327.5|16326.5|16322.5|17
1654692600000|2022-06-08 12:50:00|16329.5|16325.5|16319|16315|16333.5|16329.5|16319|16315|19
1654692900000|2022-06-08 12:55:00|16319.5|16315.5|16327.5|16323.5|16329.5|16325.5|16319.5|16315.5|39
1654693200000|2022-06-08 13:00:00|16328.5|16324.5|16328.5|16324.5|16331.5|16327.5|16324|16320|70
1654693500000|2022-06-08 13:05:00|16326.5|16322.5|16332.5|16328.5|16332.5|16328.5|16326.5|16322.5|16
1654693800000|2022-06-08 13:10:00|16330|16326|16330.5|16326.5|16334.5|16330.5|16329.5|16325.5|17
1654694100000|2022-06-08 13:15:00|16332.5|16328.5|16332.5|16328.5|16336|16332|16331.5|16327.5|30
1654694400000|2022-06-08 13:20:00|16333|16329|16337.5|16333.5|16337.5|16333.5|16333|16329|56
1654694700000|2022-06-08 13:25:00|16338|16334|16339|16335|16345|16341|16338|16334|113
1654695000000|2022-06-08 13:30:00|16340.5|16336.5|16323|16319|16342.5|16338.5|16306.5|16302.5|396
1654695300000|2022-06-08 13:35:00|16322|16318|16342.5|16338.5|16345|16341|16321|16317|241
1654695600000|2022-06-08 13:40:00|16342|16338|16343|16339|16346.5|16342.5|16331.5|16327.5|203
1654695900000|2022-06-08 13:45:00|16341.5|16337.5|16352|16348|16362.5|16358.5|16339|16335|228
1654696200000|2022-06-08 13:50:00|16353|16349|16358.5|16354.5|16359|16355|16346.5|16342.5|162
1654696500000|2022-06-08 13:55:00|16359|16355|16361.5|16357.5|16365.5|16361.5|16354|16350|182
1654696800000|2022-06-08 14:00:00|16362|16358|16347.5|16343.5|16362|16358|16338.5|16334.5|141
1654697100000|2022-06-08 14:05:00|16349.5|16345.5|16341|16337|16352|16348|16340|16336|152
1654697400000|2022-06-08 14:10:00|16339.5|16335.5|16318.5|16314.5|16339.5|16335.5|16316|16312|192
1654697700000|2022-06-08 14:15:00|16317|16313|16323.5|16319.5|16323.5|16319.5|16309.5|16305.5|156
1654698000000|2022-06-08 14:20:00|16326.5|16322.5|16346|16342|16347|16343|16326.5|16322.5|205
1654698300000|2022-06-08 14:25:00|16345.5|16341.5|16335|16331|16345.5|16341.5|16334|16330|106
1654698600000|2022-06-08 14:30:00|16334|16330|16336|16332|16344|16340|16332|16328|65
1654698900000|2022-06-08 14:35:00|16337.5|16333.5|16335.5|16331.5|16342|16338|16331.5|16327.5|76
1654699200000|2022-06-08 14:40:00|16336.5|16332.5|16333.5|16329.5|16341.5|16337.5|16324.5|16320.5|43
1654699500000|2022-06-08 14:45:00|16334|16330|16337|16333|16346.5|16342.5|16334|16330|53
1654699800000|2022-06-08 14:50:00|16340|16336|16339.5|16335.5|16342.5|16338.5|16333|16329|43
1654700100000|2022-06-08 14:55:00|16337.5|16333.5|16330.5|16326.5|16337.5|16333.5|16329|16325|42
1654700400000|2022-06-08 15:00:00|16335.5|16331.5|16326.5|16322.5|16336|16332|16325.5|16321.5|32
1654700700000|2022-06-08 15:05:00|16327.5|16323.5|16333|16329|16333|16329|16327.5|16323.5|66
1654701000000|2022-06-08 15:10:00|16331.5|16327.5|16344|16340|16344|16340|16331.5|16327.5|35
1654701300000|2022-06-08 15:15:00|16346.5|16342.5|16353.5|16349.5|16354|16350|16340.5|16336.5|67
1654701600000|2022-06-08 15:20:00|16350|16346|16350|16346|16354.5|16350.5|16348|16344|37
1654701900000|2022-06-08 15:25:00|16351.5|16347.5|16353|16349|16353|16349|16346|16342|73
1654702200000|2022-06-08 15:30:00|16351.5|16347.5|16350|16346|16356.5|16352.5|16346.5|16342.5|120
1654702500000|2022-06-08 15:35:00|16352|16348|16356|16352|16358.5|16354.5|16348.5|16344.5|59
1654702800000|2022-06-08 15:40:00|16355|16351|16345.5|16341.5|16364.5|16360.5|16343.5|16339.5|128
1654703100000|2022-06-08 15:45:00|16346.5|16342.5|16332|16328|16351.5|16347.5|16330.5|16326.5|246
1654703400000|2022-06-08 15:50:00|16331.5|16327.5|16331|16327|16335.5|16331.5|16331|16327|150
1654703700000|2022-06-08 15:55:00|16330.5|16326.5|16331.5|16327.5|16334|16330|16328|16324|75
1654704000000|2022-06-08 16:00:00|16332|16328|16333.5|16329.5|16339|16335|16326.5|16322.5|109
1654704300000|2022-06-08 16:05:00|16331|16327|16333|16329|16333.5|16329.5|16325|16321|55
1654704600000|2022-06-08 16:10:00|16333.5|16329.5|16332.5|16328.5|16334.5|16330.5|16331|16327|12
1654704900000|2022-06-08 16:15:00|16332|16328|16330.5|16326.5|16332|16328|16326.5|16322.5|27
1654705200000|2022-06-08 16:20:00|16331|16327|16322.5|16318.5|16331|16327|16316.5|16312.5|52
1654705500000|2022-06-08 16:25:00|16321|16317|16323.5|16319.5|16323.5|16319.5|16309|16305|147
1654705800000|2022-06-08 16:30:00|16322.5|16318.5|16307|16303|16322.5|16318.5|16303|16299|115
1654706100000|2022-06-08 16:35:00|16307.5|16303.5|16289.5|16285.5|16309|16305|16289.5|16285.5|117
1654706400000|2022-06-08 16:40:00|16289|16285|16279.5|16275.5|16294.5|16290.5|16279.5|16275.5|144
1654706700000|2022-06-08 16:45:00|16279|16275|16296.5|16292.5|16296.5|16292.5|16276|16272|173
1654707000000|2022-06-08 16:50:00|16295.5|16291.5|16298.5|16294.5|16299|16295|16294|16290|65
1654707300000|2022-06-08 16:55:00|16298|16294|16311.5|16307.5|16311.5|16307.5|16296.5|16292.5|194
1654707600000|2022-06-08 17:00:00|16309.5|16305.5|16298|16294|16310|16306|16293.5|16289.5|49
1654707900000|2022-06-08 17:05:00|16298.5|16294.5|16315|16311|16315|16311|16298|16294|92
1654708200000|2022-06-08 17:10:00|16314.5|16310.5|16309|16305|16316.5|16312.5|16304|16300|72
1654708500000|2022-06-08 17:15:00|16308|16304|16312.5|16308.5|16312.5|16308.5|16305.5|16301.5|109
1654708800000|2022-06-08 17:20:00|16311.5|16307.5|16306|16302|16313|16309|16305.5|16301.5|36
1654709100000|2022-06-08 17:25:00|16305|16301|16300.5|16296.5|16306|16302|16300|16296|17
1654709400000|2022-06-08 17:30:00|16299.5|16295.5|16291.5|16287.5|16301|16297|16285|16281|57
1654709700000|2022-06-08 17:35:00|16291|16287|16281|16277|16292|16288|16279.5|16275.5|47
1654710000000|2022-06-08 17:40:00|16282|16278|16293|16289|16293.5|16289.5|16280.5|16276.5|52
1654710300000|2022-06-08 17:45:00|16294.5|16290.5|16294.5|16290.5|16298.5|16294.5|16289|16285|37
1654710600000|2022-06-08 17:50:00|16294|16290|16290.5|16286.5|16294|16290|16283.5|16279.5|51
1654710900000|2022-06-08 17:55:00|16289|16285|16286|16282|16294|16290|16286|16282|25
1654711200000|2022-06-08 18:00:00|16287.5|16283.5|16294.5|16290.5|16299|16295|16287.5|16283.5|139
1654711500000|2022-06-08 18:05:00|16293|16289|16292|16288|16298.5|16294.5|16289.5|16285.5|59
1654711800000|2022-06-08 18:10:00|16294.5|16290.5|16295|16291|16300|16296|16291.5|16287.5|83
1654712100000|2022-06-08 18:15:00|16295.5|16291.5|16292|16288|16297|16293|16288.5|16284.5|57
1654712400000|2022-06-08 18:20:00|16292.5|16288.5|16294|16290|16298|16294|16291.5|16287.5|30
1654712700000|2022-06-08 18:25:00|16291.5|16287.5|16286|16282|16295|16291|16278|16274|63
1654713000000|2022-06-08 18:30:00|16284.5|16280.5|16282.5|16278.5|16292|16288|16281.5|16277.5|44
1654713300000|2022-06-08 18:35:00|16282|16278|16282|16278|16286.5|16282.5|16276.5|16272.5|26
1654713600000|2022-06-08 18:40:00|16286|16282|16292|16288|16296.5|16292.5|16286|16282|80
1654713900000|2022-06-08 18:45:00|16296.5|16292.5|16297|16293|16298.5|16294.5|16292.5|16288.5|81
1654714200000|2022-06-08 18:50:00|16297.5|16293.5|16293|16289|16297.5|16293.5|16292|16288|43
1654714500000|2022-06-08 18:55:00|16291|16287|16294|16290|16294|16290|16286.5|16282.5|32
1654714800000|2022-06-08 19:00:00|16290.5|16286.5|16288|16284|16293|16289|16284.5|16280.5|37
1654715100000|2022-06-08 19:05:00|16288.5|16284.5|16288|16284|16291.5|16287.5|16279.5|16275.5|50
1654715400000|2022-06-08 19:10:00|16286|16282|16293|16289|16300.5|16296.5|16285.5|16281.5|46
1654715700000|2022-06-08 19:15:00|16298.5|16294.5|16296.5|16292.5|16300|16296|16293.5|16289.5|40
1654716000000|2022-06-08 19:20:00|16298.5|16294.5|16311.5|16307.5|16311.5|16307.5|16297|16293|371
1654716300000|2022-06-08 19:25:00|16311|16307|16309.5|16305.5|16317|16313|16309.5|16305.5|358
1654716600000|2022-06-08 19:30:00|16311.5|16307.5|16315|16311|16318.5|16314.5|16305.5|16301.5|109
1654716900000|2022-06-08 19:35:00|16317|16313|16315|16311|16319|16315|16312|16308|107
1654717200000|2022-06-08 19:40:00|16313.5|16309.5|16310|16306|16314.5|16310.5|16308.5|16304.5|149
1654717500000|2022-06-08 19:45:00|16312|16308|16294|16290|16312|16308|16293.5|16289.5|123
1654717800000|2022-06-08 19:50:00|16298.5|16294.5|16293.5|16289.5|16302|16298|16288|16284|172
1654718100000|2022-06-08 19:55:00|16294.5|16290.5|16283.5|16279.5|16298.5|16294.5|16277|16273|266
1654718400000|2022-06-08 20:00:00|16284|16280|16286.5|16282.5|16289|16285|16284|16280|42
1654718700000|2022-06-08 20:05:00|16285|16281|16294.5|16290.5|16297|16293|16285|16281|118
1654719000000|2022-06-08 20:10:00|16294|16290|16291.5|16287.5|16294.5|16290.5|16291|16287|36
1654719300000|2022-06-08 20:15:00|16294.5|16290.5|16294|16290|16294.5|16290.5|16291.5|16287.5|8
1654719600000|2022-06-08 20:20:00|16295|16291|16297|16293|16297|16293|16295|16291|4
1654719900000|2022-06-08 20:25:00|16296.5|16292.5|16296|16292|16298|16294|16296|16292|9
1654720200000|2022-06-08 20:30:00|16297.5|16293.5|16298|16294|16298|16294|16297|16293|6
1654720500000|2022-06-08 20:35:00|16298.5|16294.5|16296.5|16292.5|16298.5|16294.5|16296.5|16292.5|5
1654720800000|2022-06-08 20:40:00|16296|16292|16295.5|16291.5|16297|16293|16294.5|16290.5|28
1654721100000|2022-06-08 20:45:00|16297.5|16293.5|16292.5|16288.5|16297.5|16293.5|16292|16288|95
1654721400000|2022-06-08 20:50:00|16293.5|16289.5|16298|16294|16298|16294|16292.5|16288.5|22
1654721700000|2022-06-08 20:55:00|16299|16295|16298|16294|16300|16296|16292|16288|20
1654722600000|2022-06-08 21:10:00|16305|16287|16305|16287|16305|16287|16305|16287|13185555
1654722900000|2022-06-08 21:15:00|16305.6|16287.6|16305.2|16287.2|16305.7|16287.7|16305.2|16287.2|0
1654723200000|2022-06-08 21:20:00|16305.5|16287.5|16304.4|16286.4|16305.5|16287.5|16303.6|16285.6|0
1654723500000|2022-06-08 21:25:00|16304.2|16286.2|16304.8|16286.8|16304.8|16286.8|16304.1|16286.1|0
1654723800000|2022-06-08 21:30:00|16304.7|16286.7|16302.7|16284.7|16304.7|16286.7|16302.7|16284.7|0
1654724100000|2022-06-08 21:35:00|16303|16285|16303.1|16285.1|16303.6|16285.6|16303|16285|0
1654724700000|2022-06-08 21:45:00|16302.8|16284.8|16302.7|16284.7|16302.9|16284.9|16302.4|16284.4|0
1654725000000|2022-06-08 21:50:00|16303.1|16285.1|16303.5|16285.5|16303.9|16285.9|16303.1|16285.1|0
1654725300000|2022-06-08 21:55:00|16303.8|16285.8|16303.9|16285.9|16304.1|16286.1|16303.1|16285.1|0
1654725600000|2022-06-08 22:00:00|16301.6|16283.6|16294.8|16276.8|16303.1|16285.1|16294.8|16276.8|0
1654725900000|2022-06-08 22:05:00|16295.5|16277.5|16298.3|16280.3|16298.3|16280.3|16295.5|16277.5|0
1654726200000|2022-06-08 22:10:00|16297.9|16279.9|16299|16281|16299.7|16281.7|16296.9|16278.9|0
1654726500000|2022-06-08 22:15:00|16299.6|16281.6|16299.7|16281.7|16301.1|16283.1|16299.3|16281.3|0
1654726800000|2022-06-08 22:20:00|16300|16282|16299|16281|16301.7|16283.7|16298.3|16280.3|0
1654727100000|2022-06-08 22:25:00|16299.6|16281.6|16302.4|16284.4|16303.8|16285.8|16299.6|16281.6|0
1654727400000|2022-06-08 22:30:00|16303|16285|16305.2|16287.2|16306.5|16288.5|16303|16285|0
1654727700000|2022-06-08 22:35:00|16304.9|16286.9|16305.5|16287.5|16306.2|16288.2|16301.7|16283.7|0
1654728000000|2022-06-08 22:40:00|16305.8|16287.8|16305.8|16287.8|16306.5|16288.5|16305.2|16287.2|0
1654728300000|2022-06-08 22:45:00|16305.5|16287.5|16306.5|16288.5|16306.5|16288.5|16304.5|16286.5|0
1654728600000|2022-06-08 22:50:00|16305.9|16287.9|16308.6|16290.6|16308.6|16290.6|16305.8|16287.8|0
1654728900000|2022-06-08 22:55:00|16309.3|16291.3|16308.6|16290.6|16310|16292|16307.9|16289.9|0
1654729200000|2022-06-08 23:00:00|16308.9|16290.9|16308.6|16290.6|16310.7|16292.7|16307.2|16289.2|0
1654729500000|2022-06-08 23:05:00|16308.3|16290.3|16308.6|16290.6|16310.7|16292.7|16307.9|16289.9|0
1654729800000|2022-06-08 23:10:00|16308.9|16290.9|16310.7|16292.7|16310.7|16292.7|16308.6|16290.6|0
1654730100000|2022-06-08 23:15:00|16311.3|16293.3|16311.4|16293.4|16311.4|16293.4|16310.7|16292.7|0
1654730400000|2022-06-08 23:20:00|16311.7|16293.7|16310|16292|16312.1|16294.1|16310|16292|0
1654730700000|2022-06-08 23:25:00|16309.6|16291.6|16306.2|16288.2|16309.6|16291.6|16304.8|16286.8|0
1654731000000|2022-06-08 23:30:00|16306.5|16288.5|16310|16292|16312.1|16294.1|16305.8|16287.8|0
1654731300000|2022-06-08 23:35:00|16309.6|16291.6|16305.8|16287.8|16309.6|16291.6|16305.8|16287.8|0
1654731600000|2022-06-08 23:40:00|16306.1|16288.1|16309|16291|16310|16292|16303.8|16285.8|0
1654731900000|2022-06-08 23:45:00|16308.7|16290.7|16311.4|16293.4|16311.4|16293.4|16308.6|16290.6|0
1654732200000|2022-06-08 23:50:00|16312|16294|16304.1|16286.1|16312.1|16294.1|16304.1|16286.1|0
1654732500000|2022-06-08 23:55:00|16304.5|16286.5|16307.9|16289.9|16307.9|16289.9|16303.1|16285.1|0
1654732800000|2022-06-09 00:00:00|16308.6|16290.6|16301.1|16283.1|16316.9|16298.9|16300.4|16282.4|0
1654733100000|2022-06-09 00:05:00|16300.4|16282.4|16302.4|16284.4|16305.8|16287.8|16299|16281|0
1654733400000|2022-06-09 00:10:00|16303|16285|16301.1|16283.1|16305.8|16287.8|16298.3|16280.3|0
1654733700000|2022-06-09 00:15:00|16301.4|16283.4|16295.9|16277.9|16303.1|16285.1|16290.6|16272.6|0
1654734000000|2022-06-09 00:20:00|16296.2|16278.2|16302.9|16284.9|16305.3|16287.3|16293.6|16275.6|0
1654734300000|2022-06-09 00:25:00|16303.1|16285.1|16302.2|16284.2|16303.1|16285.1|16299.3|16281.3|0
1654734600000|2022-06-09 00:30:00|16302.5|16284.5|16301.5|16283.5|16303.7|16285.7|16296.5|16278.5|0
1654734900000|2022-06-09 00:35:00|16302.2|16284.2|16292.7|16274.7|16303.7|16285.7|16289.9|16271.9|0
1654735200000|2022-06-09 00:40:00|16292.5|16274.5|16282.6|16264.6|16292.7|16274.7|16279.1|16261.1|0
1654735500000|2022-06-09 00:45:00|16282|16264|16287|16269|16287.8|16269.8|16281.8|16263.8|0
1654735800000|2022-06-09 00:50:00|16287.3|16269.3|16286.4|16268.4|16289.5|16271.5|16285.1|16267.1|0
1654736100000|2022-06-09 00:55:00|16285.8|16267.8|16282|16264|16287.3|16269.3|16281.3|16263.3|0
1654736400000|2022-06-09 01:00:00|16282.6|16264.6|16277|16273|16296.5|16292.5|16276|16264.6|252
1654736700000|2022-06-09 01:05:00|16276.5|16272.5|16275|16271|16278|16274|16269|16265|176
1654737000000|2022-06-09 01:10:00|16276|16272|16275|16271|16278|16274|16267.5|16263.5|180
1654737300000|2022-06-09 01:15:00|16276.5|16272.5|16273|16269|16279|16275|16268.5|16264.5|169
1654737600000|2022-06-09 01:20:00|16271|16267|16271|16267|16277|16273|16267|16263|172
1654737900000|2022-06-09 01:25:00|16271.5|16267.5|16258.5|16254.5|16271.5|16267.5|16254.5|16250.5|189
1654738200000|2022-06-09 01:30:00|16259|16255|16265|16261|16265.5|16261.5|16253|16249|205
1654738500000|2022-06-09 01:35:00|16264|16260|16235.5|16231.5|16266|16262|16235.5|16231.5|189
1654738800000|2022-06-09 01:40:00|16237|16233|16231|16227|16243.5|16239.5|16231|16227|277
1654739100000|2022-06-09 01:45:00|16232.5|16228.5|16238.5|16234.5|16239|16235|16228.5|16224.5|348
1654739400000|2022-06-09 01:50:00|16239.5|16235.5|16245|16241|16250.5|16246.5|16238.5|16234.5|90
1654739700000|2022-06-09 01:55:00|16245.6|16241.6|16249.6|16245.6|16252.1|16248.1|16242.1|16238.1|63
1654740000000|2022-06-09 02:00:00|16248.1|16244.1|16247.6|16243.6|16250.1|16246.1|16243.6|16239.6|94
1654740300000|2022-06-09 02:05:00|16248.1|16244.1|16261.6|16257.6|16261.6|16257.6|16247.6|16243.6|154
1654740600000|2022-06-09 02:10:00|16262.6|16258.6|16263.1|16259.1|16267.1|16263.1|16259.6|16255.6|91
1654740900000|2022-06-09 02:15:00|16263.6|16259.6|16260.1|16256.1|16263.6|16259.6|16254.6|16250.6|147
1654741200000|2022-06-09 02:20:00|16259.6|16255.6|16237.6|16233.6|16259.6|16255.6|16237.6|16233.6|241
1654741500000|2022-06-09 02:25:00|16236.6|16232.6|16233.6|16229.6|16237.6|16233.6|16228.6|16224.6|184
1654741800000|2022-06-09 02:30:00|16234.1|16230.1|16244.6|16240.6|16244.6|16240.6|16231.6|16227.6|212
1654742100000|2022-06-09 02:35:00|16246.1|16242.1|16251.1|16247.1|16254.1|16250.1|16246.1|16242.1|135
1654742400000|2022-06-09 02:40:00|16250.6|16246.6|16253.1|16249.1|16253.6|16249.6|16249.1|16245.1|42
1654742700000|2022-06-09 02:45:00|16254.6|16250.6|16256.6|16252.6|16260.1|16256.1|16249.1|16245.1|61
1654743000000|2022-06-09 02:50:00|16256.1|16252.1|16253.6|16249.6|16257.6|16253.6|16252.1|16248.1|58
1654743300000|2022-06-09 02:55:00|16256.6|16252.6|16256.1|16252.1|16256.6|16252.6|16250.6|16246.6|30
1654743600000|2022-06-09 03:00:00|16257.6|16253.6|16262.6|16258.6|16267.1|16263.1|16256.1|16252.1|52
1654743900000|2022-06-09 03:05:00|16260.6|16256.6|16261.6|16257.6|16261.6|16257.6|16257.1|16253.1|18
1654744200000|2022-06-09 03:10:00|16260.6|16256.6|16257.1|16253.1|16260.6|16256.6|16256.6|16252.6|63
1654744500000|2022-06-09 03:15:00|16258.6|16254.6|16255.1|16251.1|16258.6|16254.6|16251.6|16247.6|60
1654744800000|2022-06-09 03:20:00|16258.6|16254.6|16260.6|16256.6|16264.1|16260.1|16257.6|16253.6|149
1654745100000|2022-06-09 03:25:00|16259.1|16255.1|16262.6|16258.6|16266.1|16262.1|16259.1|16255.1|54
1654745400000|2022-06-09 03:30:00|16261.1|16257.1|16251.6|16247.6|16263.6|16259.6|16248.6|16244.6|214
1654745700000|2022-06-09 03:35:00|16252.1|16248.1|16253.1|16249.1|16259.6|16255.6|16250.1|16246.1|292
1654746000000|2022-06-09 03:40:00|16254.6|16250.6|16249.1|16245.1|16256.6|16252.6|16248.1|16244.1|256
1654746300000|2022-06-09 03:45:00|16248.6|16244.6|16262.1|16258.1|16267.6|16263.6|16231.6|16227.6|2560
1654746600000|2022-06-09 03:50:00|16261.6|16257.6|16263.1|16259.1|16271.6|16267.6|16244.6|16240.6|1325
1654746900000|2022-06-09 03:55:00|16264.1|16260.1|16289.6|16285.6|16294.6|16290.6|16262.6|16258.6|1070
1654747200000|2022-06-09 04:00:00|16290.6|16286.6|16280.1|16276.1|16297.6|16293.6|16271.6|16267.6|1066
1654747500000|2022-06-09 04:05:00|16279.6|16275.6|16286.6|16282.6|16297.1|16293.1|16266.1|16262.1|1032
1654747800000|2022-06-09 04:10:00|16287.1|16283.1|16302.6|16298.6|16306.6|16302.6|16281.6|16277.6|686
1654748100000|2022-06-09 04:15:00|16303.1|16299.1|16291.6|16287.6|16308.6|16304.6|16289.6|16285.6|896
1654748400000|2022-06-09 04:20:00|16292.1|16288.1|16299.1|16295.1|16301.6|16297.6|16283.1|16279.1|679
1654748700000|2022-06-09 04:25:00|16298.1|16294.1|16295.6|16291.6|16310.1|16306.1|16295.6|16291.6|579
1654749000000|2022-06-09 04:30:00|16296.1|16292.1|16298.6|16294.6|16306.6|16302.6|16290.6|16286.6|472
1654749300000|2022-06-09 04:35:00|16298.1|16294.1|16297.1|16293.1|16302.1|16298.1|16292.6|16288.6|344
1654749600000|2022-06-09 04:40:00|16297.6|16293.6|16281.6|16277.6|16300.6|16296.6|16280.1|16276.1|399
1654749900000|2022-06-09 04:45:00|16281.4|16277.4|16298.1|16294.1|16298.9|16294.9|16270.6|16266.6|689
1654750200000|2022-06-09 04:50:00|16298.4|16294.4|16319.9|16315.9|16332.6|16328.6|16296.9|16292.9|890
1654750500000|2022-06-09 04:55:00|16320.4|16316.4|16334.1|16330.1|16338.9|16334.9|16320.4|16316.4|1033
1654750800000|2022-06-09 05:00:00|16334.9|16330.9|16333.9|16329.9|16338.4|16334.4|16326.4|16322.4|669
1654751100000|2022-06-09 05:05:00|16334.1|16330.1|16342.9|16338.9|16347.4|16343.4|16332.1|16328.1|680
1654751400000|2022-06-09 05:10:00|16342.1|16338.1|16346.9|16342.9|16348.1|16344.1|16337.6|16333.6|735
1654751700000|2022-06-09 05:15:00|16347.1|16343.1|16331.4|16327.4|16353.4|16349.4|16325.9|16321.9|525
1654752000000|2022-06-09 05:20:00|16331.1|16327.1|16330.6|16326.6|16344.1|16340.1|16323.6|16319.6|318
1654752300000|2022-06-09 05:25:00|16330.9|16326.9|16349.6|16345.6|16349.9|16345.9|16330.9|16326.9|261
1654752600000|2022-06-09 05:30:00|16349.4|16345.4|16345.9|16341.9|16365.1|16361.1|16343.4|16339.4|669
1654752900000|2022-06-09 05:35:00|16345.6|16341.6|16337.1|16333.1|16351.1|16347.1|16337.1|16333.1|372
1654753200000|2022-06-09 05:40:00|16335.9|16331.9|16330.9|16326.9|16340.1|16336.1|16322.9|16318.9|643
1654753500000|2022-06-09 05:45:00|16331.1|16327.1|16329.6|16325.6|16333.6|16329.6|16316.4|16312.4|476
1654753800000|2022-06-09 05:50:00|16329.9|16325.9|16319.4|16315.4|16335.1|16331.1|16319.4|16315.4|361
1654754100000|2022-06-09 05:55:00|16319.1|16315.1|16309.9|16305.9|16320.4|16316.4|16306.6|16302.6|412
1654754400000|2022-06-09 06:00:00|16309.6|16305.6|16313.4|16309.4|16317.4|16313.4|16298.1|16294.1|664
1654754700000|2022-06-09 06:05:00|16313.1|16309.1|16325.1|16321.1|16325.9|16321.9|16306.4|16302.4|417
1654755000000|2022-06-09 06:10:00|16324.9|16320.9|16322.6|16318.6|16326.6|16322.6|16313.4|16309.4|369
1654755300000|2022-06-09 06:15:00|16323.1|16319.1|16314.6|16310.6|16324.9|16320.9|16313.1|16309.1|293
1654755600000|2022-06-09 06:20:00|16314.9|16310.9|16313.1|16309.1|16320.4|16316.4|16310.4|16306.4|247
1654755900000|2022-06-09 06:25:00|16312.9|16308.9|16314.4|16310.4|16315.9|16311.9|16305.9|16301.9|285
1654756200000|2022-06-09 06:30:00|16314.6|16310.6|16314.6|16310.6|16321.6|16317.6|16310.6|16306.6|264
1654756500000|2022-06-09 06:35:00|16314.4|16310.4|16330.6|16326.6|16334.1|16330.1|16314.4|16310.4|272
1654756800000|2022-06-09 06:40:00|16330.9|16326.9|16336.1|16332.1|16340.4|16336.4|16326.4|16322.4|313
1654757100000|2022-06-09 06:45:00|16335.9|16331.9|16329.1|16325.1|16337.1|16333.1|16327.6|16323.6|242
1654757400000|2022-06-09 06:50:00|16328.9|16324.9|16339.1|16335.1|16339.4|16335.4|16328.4|16324.4|235
1654757700000|2022-06-09 06:55:00|16340.9|16336.9|16347.6|16343.6|16353.9|16349.9|16339.9|16335.9|373
1654758000000|2022-06-09 07:00:00|16347.4|16343.4|16355.4|16351.4|16355.9|16351.9|16335.6|16331.6|730
1654758300000|2022-06-09 07:05:00|16355.6|16351.6|16375.9|16371.9|16387.1|16383.1|16353.1|16349.1|1658
1654758600000|2022-06-09 07:10:00|16375.6|16371.6|16365.4|16361.4|16380.6|16376.6|16363.9|16359.9|897
1654758900000|2022-06-09 07:15:00|16366.1|16362.1|16351.1|16347.1|16367.1|16363.1|16343.6|16339.6|851
1654759200000|2022-06-09 07:20:00|16351.9|16347.9|16339.1|16335.1|16351.9|16347.9|16329.1|16325.1|858
1654759500000|2022-06-09 07:25:00|16339.4|16335.4|16340.4|16336.4|16347.9|16343.9|16332.6|16328.6|454
1654759800000|2022-06-09 07:30:00|16340.1|16336.1|16302.1|16298.1|16342.6|16338.6|16297.6|16293.6|1511
1654760100000|2022-06-09 07:35:00|16302.4|16298.4|16306.1|16302.1|16311.4|16307.4|16290.9|16286.9|1009
1654760400000|2022-06-09 07:40:00|16306.9|16302.9|16310.9|16306.9|16315.9|16311.9|16301.9|16297.9|601
1654760700000|2022-06-09 07:45:00|16312.4|16308.4|16315.4|16311.4|16323.6|16319.6|16305.1|16301.1|292
1654761000000|2022-06-09 07:50:00|16315.9|16311.9|16323.4|16319.4|16329.9|16325.9|16315.9|16311.9|371
1654761300000|2022-06-09 07:55:00|16323.1|16319.1|16328.9|16324.9|16338.4|16334.4|16315.9|16311.9|513
1654761600000|2022-06-09 08:00:00|16328.1|16324.1|16328.4|16324.4|16333.4|16329.4|16319.9|16315.9|345
1654761900000|2022-06-09 08:05:00|16327.4|16323.4|16322.4|16318.4|16328.9|16324.9|16311.4|16307.4|325
1654762200000|2022-06-09 08:10:00|16322.6|16318.6|16329.1|16325.1|16332.1|16328.1|16319.4|16315.4|324
1654762500000|2022-06-09 08:15:00|16329.4|16325.4|16341.4|16337.4|16348.1|16344.1|16325.1|16321.1|420
1654762800000|2022-06-09 08:20:00|16341.6|16337.6|16335.1|16331.1|16347.6|16343.6|16330.9|16326.9|507
1654763100000|2022-06-09 08:25:00|16334.9|16330.9|16340.6|16336.6|16348.1|16344.1|16332.6|16328.6|562
1654763400000|2022-06-09 08:30:00|16341.1|16337.1|16341.6|16337.6|16355.4|16351.4|16334.4|16330.4|1396
1654763700000|2022-06-09 08:35:00|16341.9|16337.9|16351.6|16347.6|16357.4|16353.4|16339.6|16335.6|446
1654764000000|2022-06-09 08:40:00|16351.9|16347.9|16354.1|16350.1|16367.6|16363.6|16351.4|16347.4|561
1654764300000|2022-06-09 08:45:00|16353.9|16349.9|16363.9|16359.9|16364.6|16360.6|16338.9|16334.9|1119
1654764600000|2022-06-09 08:50:00|16364.1|16360.1|16370.4|16366.4|16374.9|16370.9|16364.1|16360.1|853
1654764900000|2022-06-09 08:55:00|16370.6|16366.6|16394.1|16390.1|16401.6|16397.6|16368.9|16364.9|1178
1654765200000|2022-06-09 09:00:00|16394.4|16390.4|16395.9|16391.9|16403.6|16399.6|16386.9|16382.9|716
1654765500000|2022-06-09 09:05:00|16396.1|16392.1|16410.9|16406.9|16411.6|16407.6|16385.1|16381.1|580
1654765800000|2022-06-09 09:10:00|16411.4|16407.4|16427.1|16423.1|16427.1|16423.1|16408.6|16404.6|915
1654766100000|2022-06-09 09:15:00|16427.6|16423.6|16422.6|16418.6|16435.4|16431.4|16415.9|16411.9|1131
1654766400000|2022-06-09 09:20:00|16422.4|16418.4|16430.6|16426.6|16439.1|16435.1|16419.9|16415.9|691
1654766700000|2022-06-09 09:25:00|16430.4|16426.4|16427.1|16423.1|16440.4|16436.4|16422.6|16418.6|866
1654767000000|2022-06-09 09:30:00|16426.9|16422.9|16443.1|16439.1|16446.1|16442.1|16422.4|16418.4|921
1654767300000|2022-06-09 09:35:00|16443.4|16439.4|16440.9|16436.9|16443.9|16439.9|16419.4|16415.4|744
1654767600000|2022-06-09 09:40:00|16440.6|16436.6|16441.6|16437.6|16444.1|16440.1|16432.1|16428.1|767
1654767900000|2022-06-09 09:45:00|16441.4|16437.4|16440.1|16436.1|16447.4|16443.4|16435.1|16431.1|890
1654768200000|2022-06-09 09:50:00|16439.9|16435.9|16457.1|16453.1|16459.4|16455.4|16439.4|16435.4|1895
1654768500000|2022-06-09 09:55:00|16456.9|16452.9|16449.4|16445.4|16457.1|16453.1|16443.9|16439.9|2401
1654768800000|2022-06-09 10:00:00|16449.1|16445.1|16442.4|16438.4|16449.9|16445.9|16442.4|16438.4|223
1654769100000|2022-06-09 10:05:00|16442.6|16438.6|16447.1|16443.1|16453.9|16449.9|16440.9|16436.9|176
1654769400000|2022-06-09 10:10:00|16450.5|16432.5|16452.1|16434.1|16452.7|16434.7|16444.1|16426.1|12085764
1654769700000|2022-06-09 10:15:00|16451.7|16433.7|16460|16442|16461.3|16443.3|16450.5|16432.5|0
1654770000000|2022-06-09 10:20:00|16459.7|16441.7|16475.2|16457.2|16477.8|16459.8|16459.4|16441.4|0
1654770300000|2022-06-09 10:25:00|16474.6|16456.6|16486.3|16468.3|16486.7|16468.7|16471.4|16453.4|0
1654770600000|2022-06-09 10:30:00|16486.7|16468.7|16485.7|16467.7|16492.7|16474.7|16485.1|16467.1|0
1654770900000|2022-06-09 10:35:00|16485.4|16467.4|16477.8|16459.8|16488.9|16470.9|16477.5|16459.5|0
1654771200000|2022-06-09 10:40:00|16478.4|16460.4|16446.9|16442.9|16478.4|16462.6|16446.1|16442.1|189
1654771500000|2022-06-09 10:45:00|16446.4|16442.4|16440.4|16436.4|16446.9|16442.9|16439.1|16435.1|206
1654771800000|2022-06-09 10:50:00|16441.1|16437.1|16452.9|16448.9|16452.9|16448.9|16439.1|16435.1|87
1654772100000|2022-06-09 10:55:00|16450.9|16446.9|16448.1|16444.1|16451.9|16447.9|16445.6|16441.6|61
1654772400000|2022-06-09 11:00:00|16447.9|16443.9|16445.4|16441.4|16448.6|16444.6|16444.4|16440.4|29
1654772700000|2022-06-09 11:05:00|16445.1|16441.1|16445.1|16441.1|16448.6|16444.6|16440.4|16436.4|77
1654773000000|2022-06-09 11:10:00|16445.4|16441.4|16451.1|16447.1|16452.1|16448.1|16443.4|16439.4|101
1654773300000|2022-06-09 11:15:00|16450.6|16446.6|16445.6|16441.6|16452.6|16448.6|16444.6|16440.6|46
1654773600000|2022-06-09 11:20:00|16442.6|16438.6|16469.1|16465.1|16475.6|16471.6|16442.6|16438.6|221
1654773900000|2022-06-09 11:25:00|16466.1|16462.1|16445.1|16441.1|16467.6|16463.6|16444.1|16440.1|87
1654774200000|2022-06-09 11:30:00|16446.6|16442.6|16433.1|16429.1|16449.6|16445.6|16433.1|16429.1|107
1654774500000|2022-06-09 11:35:00|16434.6|16430.6|16435.6|16431.6|16440.6|16436.6|16432.6|16428.6|81
1654774800000|2022-06-09 11:40:00|16436.6|16432.6|16435.1|16431.1|16442.1|16438.1|16435.1|16431.1|38
1654775100000|2022-06-09 11:45:00|16439.6|16435.6|16422.1|16418.1|16444.1|16440.1|16422.1|16418.1|142
1654775400000|2022-06-09 11:50:00|16429.1|16425.1|16421.6|16417.6|16430.1|16426.1|16421.6|16417.6|70
1654775700000|2022-06-09 11:55:00|16420.6|16416.6|16426.6|16422.6|16436.1|16432.1|16418.6|16414.6|204
1654776000000|2022-06-09 12:00:00|16426.1|16422.1|16431.1|16427.1|16431.1|16427.1|16424.1|16420.1|105
1654776300000|2022-06-09 12:05:00|16427.1|16423.1|16431.6|16427.6|16435.1|16431.1|16424.6|16420.6|201
1654776600000|2022-06-09 12:10:00|16429.1|16425.1|16416.1|16412.1|16431.6|16427.6|16415.1|16411.1|142
1654776900000|2022-06-09 12:15:00|16416.6|16412.6|16413.6|16409.6|16422.6|16418.6|16408.1|16404.1|112
1654777200000|2022-06-09 12:20:00|16415.6|16411.6|16415.6|16411.6|16418.1|16414.1|16409.6|16405.6|240
1654777500000|2022-06-09 12:25:00|16416.6|16412.6|16418.6|16414.6|16424.6|16420.6|16412.1|16408.1|111
1654777800000|2022-06-09 12:30:00|16417.6|16413.6|16415.1|16411.1|16429.1|16425.1|16413.1|16409.1|61
1654778100000|2022-06-09 12:35:00|16414.1|16410.1|16417.1|16413.1|16417.1|16413.1|16409.6|16405.6|76
1654778400000|2022-06-09 12:40:00|16416.6|16412.6|16392.1|16388.1|16420.6|16416.6|16391.6|16387.6|146
1654778700000|2022-06-09 12:45:00|16393.1|16389.1|16394.6|16390.6|16400.6|16396.6|16391.6|16387.6|183
1654779000000|2022-06-09 12:50:00|16395.1|16391.1|16386.1|16382.1|16396.6|16392.6|16385.1|16381.1|124
1654779300000|2022-06-09 12:55:00|16386.6|16382.6|16398.1|16394.1|16399.6|16395.6|16386.6|16382.6|43
1654779600000|2022-06-09 13:00:00|16393.6|16389.6|16394.6|16390.6|16398.1|16394.1|16391.1|16387.1|132
1654779900000|2022-06-09 13:05:00|16390.6|16386.6|16386.6|16382.6|16395.6|16391.6|16385.6|16381.6|92
1654780200000|2022-06-09 13:10:00|16385.6|16381.6|16374.1|16370.1|16398.1|16394.1|16374.1|16370.1|322
1654780500000|2022-06-09 13:15:00|16373.1|16369.1|16372.1|16368.1|16379.6|16375.6|16370.6|16366.6|291
1654780800000|2022-06-09 13:20:00|16374.6|16370.6|16369.1|16365.1|16378.6|16374.6|16369.1|16365.1|66
1654781100000|2022-06-09 13:25:00|16370.1|16366.1|16367.1|16363.1|16373.1|16369.1|16364.6|16360.6|184
1654781400000|2022-06-09 13:30:00|16365.6|16361.6|16364.6|16360.6|16372.6|16368.6|16319.1|16315.1|1396
1654781700000|2022-06-09 13:35:00|16365.6|16361.6|16347.1|16343.1|16371.6|16367.6|16346.6|16342.6|644
1654782000000|2022-06-09 13:40:00|16346.1|16342.1|16339.1|16335.1|16359.6|16355.6|16332.1|16328.1|742
1654782300000|2022-06-09 13:45:00|16339.6|16335.6|16352.1|16348.1|16361.6|16357.6|16331.6|16327.6|474
1654782600000|2022-06-09 13:50:00|16353.6|16349.6|16372.1|16368.1|16383.1|16379.1|16353.6|16349.6|419
1654782900000|2022-06-09 13:55:00|16371.6|16367.6|16377.6|16373.6|16382.6|16378.6|16367.1|16363.1|341
1654783200000|2022-06-09 14:00:00|16380.1|16376.1|16362.6|16358.6|16380.6|16376.6|16362.1|16358.1|193
1654783500000|2022-06-09 14:05:00|16361.1|16357.1|16345.1|16341.1|16361.6|16357.6|16344.1|16340.1|383
1654783800000|2022-06-09 14:10:00|16346.6|16342.6|16341.6|16337.6|16346.6|16342.6|16330.1|16326.1|456
1654784100000|2022-06-09 14:15:00|16340.6|16336.6|16346.6|16342.6|16360.1|16356.1|16338.1|16334.1|189
1654784400000|2022-06-09 14:20:00|16348.1|16344.1|16348.1|16344.1|16352.6|16348.6|16345.1|16341.1|108
1654784700000|2022-06-09 14:25:00|16351.6|16347.6|16354.6|16350.6|16354.6|16350.6|16343.6|16339.6|51
1654785000000|2022-06-09 14:30:00|16357.1|16353.1|16336.6|16332.6|16357.1|16353.1|16332.6|16328.6|279
1654785300000|2022-06-09 14:35:00|16337.1|16333.1|16345.1|16341.1|16345.1|16341.1|16333.6|16329.6|204
1654785600000|2022-06-09 14:40:00|16340.6|16336.6|16326.1|16322.1|16343.1|16339.1|16321.1|16317.1|489
1654785900000|2022-06-09 14:45:00|16326.6|16322.6|16326.1|16322.1|16328.6|16324.6|16319.6|16315.6|171
1654786200000|2022-06-09 14:50:00|16323.1|16319.1|16308.6|16304.6|16323.6|16319.6|16308.6|16304.6|216
1654786500000|2022-06-09 14:55:00|16308.1|16304.1|16316.1|16312.1|16321.6|16317.6|16303.1|16299.1|183
1654786800000|2022-06-09 15:00:00|16315.1|16311.1|16301.1|16297.1|16317.6|16313.6|16301.1|16297.1|256
1654787100000|2022-06-09 15:05:00|16303.1|16299.1|16304.6|16300.6|16305.6|16301.6|16291.6|16287.6|309
1654787400000|2022-06-09 15:10:00|16303.6|16299.6|16308.6|16304.6|16314.1|16310.1|16303.6|16299.6|122
1654787700000|2022-06-09 15:15:00|16310.6|16306.6|16309.1|16305.1|16317.1|16313.1|16306.1|16302.1|52
1654788000000|2022-06-09 15:20:00|16308.1|16304.1|16318.1|16314.1|16324.6|16320.6|16308.1|16304.1|174
1654788300000|2022-06-09 15:25:00|16319.1|16315.1|16307.6|16303.6|16321.6|16317.6|16306.6|16302.6|82
1654788600000|2022-06-09 15:30:00|16305.6|16301.6|16311.6|16307.6|16314.6|16310.6|16302.6|16298.6|131
1654788900000|2022-06-09 15:35:00|16313.1|16309.1|16321.1|16317.1|16322.1|16318.1|16306.6|16302.6|88
1654789200000|2022-06-09 15:40:00|16317.6|16313.6|16323.1|16319.1|16336.1|16332.1|16317.6|16313.6|80
1654789500000|2022-06-09 15:45:00|16324.6|16320.6|16305.6|16301.6|16326.6|16322.6|16305.6|16301.6|103
1654789800000|2022-06-09 15:50:00|16304.6|16300.6|16307.1|16303.1|16307.1|16303.1|16298.6|16294.6|182
1654790100000|2022-06-09 15:55:00|16308.6|16304.6|16314.1|16310.1|16315.1|16311.1|16307.1|16303.1|80
1654790400000|2022-06-09 16:00:00|16313.1|16309.1|16303.6|16299.6|16314.1|16310.1|16302.6|16298.6|118
1654790700000|2022-06-09 16:05:00|16304.1|16300.1|16299.1|16295.1|16304.1|16300.1|16295.6|16291.6|155
1654791000000|2022-06-09 16:10:00|16299.6|16295.6|16296.6|16292.6|16300.1|16296.1|16288.6|16284.6|210
1654791300000|2022-06-09 16:15:00|16294.6|16290.6|16299.6|16295.6|16300.1|16296.1|16292.6|16288.6|65
1654791600000|2022-06-09 16:20:00|16300.1|16296.1|16304.1|16300.1|16307.6|16303.6|16300.1|16296.1|87
1654791900000|2022-06-09 16:25:00|16304.6|16300.6|16309.1|16305.1|16314.1|16310.1|16304.1|16300.1|56
1654792200000|2022-06-09 16:30:00|16310.6|16306.6|16315.6|16311.6|16316.1|16312.1|16307.1|16303.1|132
1654792500000|2022-06-09 16:35:00|16312.6|16308.6|16314.1|16310.1|16318.1|16314.1|16309.6|16305.6|50
1654792800000|2022-06-09 16:40:00|16313.1|16309.1|16329.6|16325.6|16331.6|16327.6|16312.6|16308.6|143
1654793100000|2022-06-09 16:45:00|16326.1|16322.1|16322.1|16318.1|16327.1|16323.1|16317.6|16313.6|55
1654793400000|2022-06-09 16:50:00|16320.6|16316.6|16315.6|16311.6|16325.6|16321.6|16315.6|16311.6|44
1654793700000|2022-06-09 16:55:00|16316.6|16312.6|16330.6|16326.6|16330.6|16326.6|16314.1|16310.1|51
1654794000000|2022-06-09 17:00:00|16328.1|16324.1|16325.6|16321.6|16331.6|16327.6|16323.6|16319.6|46
1654794300000|2022-06-09 17:05:00|16328.6|16324.6|16327.1|16323.1|16336.6|16332.6|16326.6|16322.6|81
1654794600000|2022-06-09 17:10:00|16325.6|16321.6|16327.1|16323.1|16331.6|16327.6|16324.1|16320.1|34
1654794900000|2022-06-09 17:15:00|16324.6|16320.6|16324.1|16320.1|16324.6|16320.6|16318.6|16314.6|91
1654795200000|2022-06-09 17:20:00|16323.1|16319.1|16317.6|16313.6|16325.6|16321.6|16316.1|16312.1|65
1654795500000|2022-06-09 17:25:00|16315.6|16311.6|16310.6|16306.6|16317.6|16313.6|16306.6|16302.6|108
1654795800000|2022-06-09 17:30:00|16312.6|16308.6|16306.6|16302.6|16312.6|16308.6|16302.6|16298.6|99
1654796100000|2022-06-09 17:35:00|16306.1|16302.1|16311.1|16307.1|16313.1|16309.1|16303.1|16299.1|124
1654796400000|2022-06-09 17:40:00|16311.6|16307.6|16306.1|16302.1|16313.6|16309.6|16303.6|16299.6|158
1654796700000|2022-06-09 17:45:00|16307.1|16303.1|16308.1|16304.1|16308.1|16304.1|16303.6|16299.6|233
1654797000000|2022-06-09 17:50:00|16309.1|16305.1|16303.6|16299.6|16311.1|16307.1|16303.6|16299.6|80
1654797300000|2022-06-09 17:55:00|16304.1|16300.1|16316.6|16312.6|16316.6|16312.6|16303.1|16299.1|32
1654797600000|2022-06-09 18:00:00|16315.1|16311.1|16306.1|16302.1|16315.6|16311.6|16302.6|16298.6|49
1654797900000|2022-06-09 18:05:00|16308.1|16304.1|16310.6|16306.6|16314.1|16310.1|16305.1|16301.1|36
1654798200000|2022-06-09 18:10:00|16306.1|16302.1|16310.6|16306.6|16310.6|16306.6|16301.6|16297.6|20
1654798500000|2022-06-09 18:15:00|16309.6|16305.6|16304.1|16300.1|16310.1|16306.1|16303.1|16299.1|13
1654798800000|2022-06-09 18:20:00|16306.1|16302.1|16298.1|16294.1|16310.1|16306.1|16294.1|16290.1|124
1654799100000|2022-06-09 18:25:00|16298.6|16294.6|16304.1|16300.1|16304.1|16300.1|16293.6|16289.6|80
1654799400000|2022-06-09 18:30:00|16298.6|16294.6|16289.6|16285.6|16298.6|16294.6|16288.1|16284.1|141
1654799700000|2022-06-09 18:35:00|16288.1|16284.1|16282.1|16278.1|16291.6|16287.6|16279.6|16275.6|448
1654800000000|2022-06-09 18:40:00|16280.6|16276.6|16280.1|16276.1|16284.1|16280.1|16276.1|16272.1|109
1654800300000|2022-06-09 18:45:00|16278.6|16274.6|16283.1|16279.1|16286.6|16282.6|16278.6|16274.6|59
1654800600000|2022-06-09 18:50:00|16284.6|16280.6|16281.6|16277.6|16288.1|16284.1|16279.6|16275.6|47
1654800900000|2022-06-09 18:55:00|16281.1|16277.1|16267.1|16263.1|16285.6|16281.6|16267.1|16263.1|306
1654801200000|2022-06-09 19:00:00|16268.1|16264.1|16254.6|16250.6|16268.6|16264.6|16254.6|16250.6|150
1654801500000|2022-06-09 19:05:00|16255.6|16251.6|16252.6|16248.6|16259.1|16255.1|16248.6|16244.6|163
1654801800000|2022-06-09 19:10:00|16253.1|16249.1|16251.1|16247.1|16258.1|16254.1|16248.1|16244.1|99
1654802100000|2022-06-09 19:15:00|16248.1|16244.1|16258.6|16254.6|16259.6|16255.6|16247.6|16243.6|97
1654802400000|2022-06-09 19:20:00|16256.1|16252.1|16257.1|16253.1|16262.1|16258.1|16252.1|16248.1|40
1654802700000|2022-06-09 19:25:00|16256.1|16252.1|16243.1|16239.1|16256.1|16252.1|16241.6|16237.6|129
1654803000000|2022-06-09 19:30:00|16242.6|16238.6|16239.6|16235.6|16243.6|16239.6|16236.6|16232.6|196
1654803300000|2022-06-09 19:35:00|16239.1|16235.1|16246.1|16242.1|16251.6|16247.6|16237.6|16233.6|278
1654803600000|2022-06-09 19:40:00|16245.6|16241.6|16236.1|16232.1|16247.6|16243.6|16235.6|16231.6|282
1654803900000|2022-06-09 19:45:00|16237.1|16233.1|16233.6|16229.6|16240.6|16236.6|16227.6|16223.6|321
1654804200000|2022-06-09 19:50:00|16230.6|16226.6|16240.6|16236.6|16244.1|16240.1|16225.1|16221.1|184
1654804500000|2022-06-09 19:55:00|16242.6|16238.6|16202.6|16198.6|16244.1|16240.1|16202.6|16198.6|473
1654804800000|2022-06-09 20:00:00|16204.1|16200.1|16212.6|16208.6|16217.1|16213.1|16204.1|16200.1|211
1654805100000|2022-06-09 20:05:00|16211.6|16207.6|16211.6|16207.6|16217.6|16213.6|16211.6|16207.6|45
1654805400000|2022-06-09 20:10:00|16212.1|16208.1|16222.6|16218.6|16223.6|16219.6|16209.6|16205.6|116
1654805700000|2022-06-09 20:15:00|16223.1|16219.1|16217.6|16213.6|16225.1|16221.1|16214.1|16210.1|51
1654806000000|2022-06-09 20:20:00|16220.1|16216.1|16221.1|16217.1|16221.6|16217.6|16218.1|16214.1|14
1654806300000|2022-06-09 20:25:00|16220.1|16216.1|16221.1|16217.1|16221.1|16217.1|16216.1|16212.1|32
1654806600000|2022-06-09 20:30:00|16223.6|16219.6|16221.1|16217.1|16223.6|16219.6|16221.1|16217.1|9
1654806900000|2022-06-09 20:35:00|16219.1|16215.1|16219.6|16215.6|16219.6|16215.6|16218.1|16214.1|12
1654807200000|2022-06-09 20:40:00|16217.1|16213.1|16214.1|16210.1|16222.1|16218.1|16210.1|16206.1|154
1654807500000|2022-06-09 20:45:00|16215.1|16211.1|16210.1|16206.1|16220.6|16216.6|16208.6|16204.6|90
1654807800000|2022-06-09 20:50:00|16212.6|16208.6|16218.1|16214.1|16219.6|16215.6|16212.6|16208.6|11
1654808100000|2022-06-09 20:55:00|16213.1|16209.1|16213.1|16209.1|16223.6|16219.6|16210.6|16206.6|24
1654808400000|2022-06-09 21:00:00|16215.1|16211.1|16214.1|16210.1|16215.1|16211.1|16212.1|16208.1|15
1654808700000|2022-06-09 21:05:00|16212.1|16208.1|16212.1|16208.1|16212.1|16208.1|16212.1|16208.1|9
1654809000000|2022-06-09 21:10:00|16219.1|16201.1|16218.4|16200.4|16219.1|16201.1|16218.4|16200.4|12135610
1654809300000|2022-06-09 21:15:00|16218.8|16200.8|16218.1|16200.1|16221.3|16203.3|16216.1|16198.1|0
1654809600000|2022-06-09 21:20:00|16218.5|16200.5|16218.8|16200.8|16218.8|16200.8|16217.6|16199.6|0
1654809900000|2022-06-09 21:25:00|16218.6|16200.6|16218.1|16200.1|16219.3|16201.3|16217.9|16199.9|0
1654810200000|2022-06-09 21:30:00|16218.2|16200.2|16219|16201|16219.2|16201.2|16217.6|16199.6|0
1654810500000|2022-06-09 21:35:00|16219.2|16201.2|16219.2|16201.2|16219.7|16201.7|16218.5|16200.5|0
1654810800000|2022-06-09 21:40:00|16219.1|16201.1|16219.1|16201.1|16219.1|16201.1|16219.1|16201.1|0
1654811100000|2022-06-09 21:45:00|16219|16201|16219.3|16201.3|16219.3|16201.3|16219|16201|0
1654811400000|2022-06-09 21:50:00|16219.9|16201.9|16219.7|16201.7|16220|16202|16219.3|16201.3|0
1654811700000|2022-06-09 21:55:00|16219.9|16201.9|16223.5|16205.5|16224.8|16206.8|16218.4|16200.4|0
1654812000000|2022-06-09 22:00:00|16224.6|16206.6|16218.4|16200.4|16225.8|16207.8|16212.4|16194.4|0
1654812300000|2022-06-09 22:05:00|16218.7|16200.7|16213.1|16195.1|16219.1|16201.1|16213.1|16195.1|0
1654812600000|2022-06-09 22:10:00|16212.5|16194.5|16208.9|16190.9|16213.1|16195.1|16208.2|16190.2|0
1654812900000|2022-06-09 22:15:00|16208.3|16190.3|16209.3|16191.3|16212.4|16194.4|16206.2|16188.2|0
1654813200000|2022-06-09 22:20:00|16209.6|16191.6|16203.4|16185.4|16210.4|16192.4|16202.3|16184.3|0
1654813500000|2022-06-09 22:25:00|16204|16186|16204.7|16186.7|16206.2|16188.2|16203|16185|0
1654813800000|2022-06-09 22:30:00|16205.4|16187.4|16206.9|16188.9|16207.6|16189.6|16203.4|16185.4|0
1654814100000|2022-06-09 22:35:00|16207.2|16189.2|16208.2|16190.2|16208.9|16190.9|16206.9|16188.9|0
1654814400000|2022-06-09 22:40:00|16208.5|16190.5|16207.6|16189.6|16208.9|16190.9|16207.6|16189.6|0
1654814700000|2022-06-09 22:45:00|16208.2|16190.2|16213.9|16195.9|16213.9|16195.9|16207.6|16189.6|0
1654815000000|2022-06-09 22:50:00|16214.2|16196.2|16208.9|16190.9|16215.3|16197.3|16208.2|16190.2|0
1654815300000|2022-06-09 22:55:00|16209.6|16191.6|16208.2|16190.2|16209.6|16191.6|16207.6|16189.6|0
1654815600000|2022-06-09 23:00:00|16208.9|16190.9|16208.9|16190.9|16209.6|16191.6|16206.9|16188.9|0
1654815900000|2022-06-09 23:05:00|16208.6|16190.6|16208.2|16190.2|16208.9|16190.9|16207.6|16189.6|0
1654816200000|2022-06-09 23:10:00|16207.9|16189.9|16209.6|16191.6|16209.6|16191.6|16207.6|16189.6|0
1654816500000|2022-06-09 23:15:00|16209|16191|16213.9|16195.9|16213.9|16195.9|16207.6|16189.6|0
1654816800000|2022-06-09 23:20:00|16214.5|16196.5|16218.1|16200.1|16219.5|16201.5|16214.5|16196.5|0
1654817100000|2022-06-09 23:25:00|16217.4|16199.4|16214.6|16196.6|16218.8|16200.8|16212.4|16194.4|0
1654817400000|2022-06-09 23:30:00|16213.9|16195.9|16216|16198|16218.8|16200.8|16213.1|16195.1|0
1654817700000|2022-06-09 23:35:00|16213.4|16195.4|16216.7|16198.7|16218.1|16200.1|16211.8|16193.8|0
1654818000000|2022-06-09 23:40:00|16217.3|16199.3|16216|16198|16220.9|16202.9|16214.6|16196.6|0
1654818300000|2022-06-09 23:45:00|16215.3|16197.3|16216.7|16198.7|16217.4|16199.4|16211.8|16193.8|0
1654818600000|2022-06-09 23:50:00|16215.7|16197.7|16213.9|16195.9|16223.7|16205.7|16212.4|16194.4|0
1654818900000|2022-06-09 23:55:00|16213.2|16195.2|16214.6|16196.6|16215.3|16197.3|16212.4|16194.4|0
1654819200000|2022-06-10 00:00:00|16215.8|16197.8|16221.6|16203.6|16222.3|16204.3|16209.6|16191.6|0
1654819500000|2022-06-10 00:05:00|16221.2|16203.2|16209.6|16191.6|16222.3|16204.3|16209.6|16191.6|0
1654819800000|2022-06-10 00:10:00|16209|16191|16200.5|16182.5|16209|16191|16196.3|16178.3|0
1654820100000|2022-06-10 00:15:00|16201.2|16183.2|16198|16180|16202.8|16184.8|16195.1|16177.1|0
1654820400000|2022-06-10 00:20:00|16197.7|16179.7|16195.4|16177.4|16204.7|16186.7|16195.4|16177.4|0
1654820700000|2022-06-10 00:25:00|16194.8|16176.8|16198|16180|16201.9|16183.9|16191.9|16173.9|0
1654821000000|2022-06-10 00:30:00|16197.4|16179.4|16203.9|16185.9|16204.7|16186.7|16194.8|16176.8|0
1654821300000|2022-06-10 00:35:00|16203.8|16185.8|16204.1|16186.1|16205.4|16187.4|16199.6|16181.6|0
1654821600000|2022-06-10 00:40:00|16203.8|16185.8|16204.7|16186.7|16207.3|16189.3|16202|16184|0
1654821900000|2022-06-10 00:45:00|16204.4|16186.4|16203.1|16185.1|16208.3|16190.3|16201.5|16183.5|0
1654822200000|2022-06-10 00:50:00|16202.8|16184.8|16198.6|16180.6|16203.8|16185.8|16197.4|16179.4|0
1654822500000|2022-06-10 00:55:00|16199.3|16181.3|16199.3|16181.3|16200.3|16182.3|16194.2|16176.2|0
1654822800000|2022-06-10 01:00:00|16199.1|16181.1|16212.6|16208.6|16220.6|16216.6|16197.6|16181|338
1654823100000|2022-06-10 01:05:00|16213.1|16209.1|16214.6|16210.6|16217.6|16213.6|16209.1|16205.1|375
1654823400000|2022-06-10 01:10:00|16214.1|16210.1|16208.6|16204.6|16217.6|16213.6|16208.6|16204.6|129
1654823700000|2022-06-10 01:15:00|16206.6|16202.6|16204.6|16200.6|16215.1|16211.1|16201.6|16197.6|217
1654824000000|2022-06-10 01:20:00|16203.6|16199.6|16194.1|16190.1|16208.6|16204.6|16179.6|16175.6|318
1654824300000|2022-06-10 01:25:00|16196.1|16192.1|16206.1|16202.1|16207.6|16203.6|16194.6|16190.6|170
1654824600000|2022-06-10 01:30:00|16207.1|16203.1|16220.2|16216.2|16224.2|16220.2|16203.1|16199.1|148
1654824900000|2022-06-10 01:35:00|16221.2|16217.2|16217.2|16213.2|16221.7|16217.7|16211.7|16207.7|110
1654825200000|2022-06-10 01:40:00|16216.2|16212.2|16225.2|16221.2|16229.7|16225.7|16213.7|16209.7|156
1654825500000|2022-06-10 01:45:00|16224.7|16220.7|16218.2|16214.2|16224.7|16220.7|16209.7|16205.7|183
1654825800000|2022-06-10 01:50:00|16219.7|16215.7|16216.7|16212.7|16223.7|16219.7|16213.2|16209.2|80
1654826100000|2022-06-10 01:55:00|16218.2|16214.2|16208.2|16204.2|16222.2|16218.2|16206.2|16202.2|261
1654826400000|2022-06-10 02:00:00|16207.7|16203.7|16222.2|16218.2|16225.2|16221.2|16206.2|16202.2|105
1654826700000|2022-06-10 02:05:00|16221.7|16217.7|16214.7|16210.7|16222.7|16218.7|16212.2|16208.2|159
1654827000000|2022-06-10 02:10:00|16215.7|16211.7|16215.7|16211.7|16218.7|16214.7|16213.2|16209.2|52
1654827300000|2022-06-10 02:15:00|16211.7|16207.7|16214.7|16210.7|16219.2|16215.2|16208.2|16204.2|240
1654827600000|2022-06-10 02:20:00|16215.7|16211.7|16224.2|16220.2|16224.2|16220.2|16214.7|16210.7|152
1654827900000|2022-06-10 02:25:00|16223.2|16219.2|16223.2|16219.2|16225.2|16221.2|16217.7|16213.7|187
1654828200000|2022-06-10 02:30:00|16225.7|16221.7|16225.7|16221.7|16226.2|16222.2|16218.2|16214.2|63
1654828500000|2022-06-10 02:35:00|16227.2|16223.2|16218.2|16214.2|16227.2|16223.2|16216.7|16212.7|118
1654828800000|2022-06-10 02:40:00|16218.7|16214.7|16212.7|16208.7|16220.7|16216.7|16210.7|16206.7|96
1654829100000|2022-06-10 02:45:00|16213.7|16209.7|16217.7|16213.7|16218.2|16214.2|16212.7|16208.7|58
1654829400000|2022-06-10 02:50:00|16216.7|16212.7|16218.2|16214.2|16218.7|16214.7|16212.7|16208.7|119
1654829700000|2022-06-10 02:55:00|16217.2|16213.2|16214.7|16210.7|16219.7|16215.7|16212.2|16208.2|162
1654830000000|2022-06-10 03:00:00|16216.2|16212.2|16226.7|16222.7|16233.2|16229.2|16215.7|16211.7|220
1654830300000|2022-06-10 03:05:00|16225.7|16221.7|16228.2|16224.2|16228.2|16224.2|16220.7|16216.7|104
1654830600000|2022-06-10 03:10:00|16228.7|16224.7|16228.2|16224.2|16230.7|16226.7|16225.2|16221.2|131
1654830900000|2022-06-10 03:15:00|16229.7|16225.7|16225.2|16221.2|16230.2|16226.2|16223.7|16219.7|136
1654831200000|2022-06-10 03:20:00|16226.2|16222.2|16230.2|16226.2|16233.7|16229.7|16226.2|16222.2|147
1654831500000|2022-06-10 03:25:00|16230.7|16226.7|16245.7|16241.7|16245.7|16241.7|16230.2|16226.2|138
1654831800000|2022-06-10 03:30:00|16245.2|16241.2|16230.2|16226.2|16246.7|16242.7|16226.7|16222.7|203
1654832100000|2022-06-10 03:35:00|16230.7|16226.7|16232.2|16228.2|16236.7|16232.7|16227.7|16223.7|335
1654832400000|2022-06-10 03:40:00|16231.7|16227.7|16237.7|16233.7|16240.2|16236.2|16228.7|16224.7|309
1654832700000|2022-06-10 03:45:00|16249.2|16245.2|16259.2|16255.2|16273.2|16269.2|16238.2|16234.2|6894
1654833000000|2022-06-10 03:50:00|16259.7|16255.7|16253.2|16249.2|16274.2|16270.2|16249.2|16245.2|2413
1654833300000|2022-06-10 03:55:00|16253.7|16249.7|16221.2|16217.2|16255.2|16251.2|16218.2|16214.2|2990
1654833600000|2022-06-10 04:00:00|16220.2|16216.2|16226.2|16222.2|16237.2|16233.2|16211.7|16207.7|2275
1654833900000|2022-06-10 04:05:00|16227.2|16223.2|16232.2|16228.2|16238.2|16234.2|16217.7|16213.7|1764
1654834200000|2022-06-10 04:10:00|16231.7|16227.7|16236.2|16232.2|16242.2|16238.2|16224.7|16220.7|1556
1654834500000|2022-06-10 04:15:00|16235.7|16231.7|16230.2|16226.2|16236.2|16232.2|16215.2|16211.2|1539
1654834800000|2022-06-10 04:20:00|16230.7|16226.7|16231.7|16227.7|16242.7|16238.7|16222.2|16218.2|1562
1654835100000|2022-06-10 04:25:00|16230.7|16226.7|16220.7|16216.7|16234.7|16230.7|16213.2|16209.2|1235
1654835400000|2022-06-10 04:30:00|16218.7|16214.7|16224.7|16220.7|16228.7|16224.7|16214.2|16210.2|856
1654835700000|2022-06-10 04:35:00|16225.2|16221.2|16205.7|16201.7|16225.2|16221.2|16200.7|16196.7|1136
1654836000000|2022-06-10 04:40:00|16205.2|16201.2|16209.2|16205.2|16212.2|16208.2|16200.2|16196.2|1014
1654836300000|2022-06-10 04:45:00|16208|16204|16224|16220|16224.5|16220.5|16202.5|16198.5|862
1654836600000|2022-06-10 04:50:00|16223.5|16219.5|16230.5|16226.5|16239|16235|16223|16219|876
1654836900000|2022-06-10 04:55:00|16230.2|16226.2|16239.5|16235.5|16241|16237|16228.2|16224.2|666
1654837200000|2022-06-10 05:00:00|16239.7|16235.7|16255|16251|16255.7|16251.7|16233.2|16229.2|926
1654837500000|2022-06-10 05:05:00|16254.7|16250.7|16236|16232|16255.5|16251.5|16235.7|16231.7|579
1654837800000|2022-06-10 05:10:00|16236.2|16232.2|16245|16241|16247.7|16243.7|16229.7|16225.7|681
1654838100000|2022-06-10 05:15:00|16245.2|16241.2|16256.5|16252.5|16258.5|16254.5|16244|16240|832
1654838400000|2022-06-10 05:20:00|16256.2|16252.2|16243.7|16239.7|16256.5|16252.5|16241.2|16237.2|690
1654838700000|2022-06-10 05:25:00|16244|16240|16241.7|16237.7|16246.5|16242.5|16233.2|16229.2|613
1654839000000|2022-06-10 05:30:00|16241.2|16237.2|16238.7|16234.7|16249.7|16245.7|16233|16229|673
1654839300000|2022-06-10 05:35:00|16239|16235|16237.7|16233.7|16244.7|16240.7|16232.5|16228.5|477
1654839600000|2022-06-10 05:40:00|16237.5|16233.5|16234|16230|16243.7|16239.7|16231.5|16227.5|479
1654839900000|2022-06-10 05:45:00|16233.7|16229.7|16229.7|16225.7|16233.7|16229.7|16223.5|16219.5|466
1654840200000|2022-06-10 05:50:00|16230|16226|16222|16218|16230|16226|16218.7|16214.7|590
1654840500000|2022-06-10 05:55:00|16221.7|16217.7|16210|16206|16228.5|16224.5|16209|16205|469
1654840800000|2022-06-10 06:00:00|16210.2|16206.2|16202.5|16198.5|16216|16212|16192|16188|1045
1654841100000|2022-06-10 06:05:00|16202.2|16198.2|16207.2|16203.2|16213|16209|16196|16192|576
1654841400000|2022-06-10 06:10:00|16207|16203|16206.5|16202.5|16216.7|16212.7|16202.7|16198.7|785
1654841700000|2022-06-10 06:15:00|16207.2|16203.2|16198.5|16194.5|16207.5|16203.5|16198|16194|552
1654842000000|2022-06-10 06:20:00|16198.7|16194.7|16183.7|16179.7|16200.2|16196.2|16179.5|16175.5|879
1654842300000|2022-06-10 06:25:00|16183.5|16179.5|16199|16195|16201.7|16197.7|16181.2|16177.2|744
1654842600000|2022-06-10 06:30:00|16199.2|16195.2|16206.5|16202.5|16209.2|16205.2|16194.5|16190.5|603
1654842900000|2022-06-10 06:35:00|16206.2|16202.2|16208.7|16204.7|16214.5|16210.5|16204.5|16200.5|512
1654843200000|2022-06-10 06:40:00|16208.5|16204.5|16213.7|16209.7|16215|16211|16203.7|16199.7|629
1654843500000|2022-06-10 06:45:00|16214|16210|16200.7|16196.7|16214|16210|16198.2|16194.2|605
1654843800000|2022-06-10 06:50:00|16200.5|16196.5|16208.7|16204.7|16210|16206|16199.5|16195.5|452
1654844100000|2022-06-10 06:55:00|16208.5|16204.5|16206|16202|16209|16205|16199.5|16195.5|376
1654844400000|2022-06-10 07:00:00|16205.5|16201.5|16199.7|16195.7|16215|16211|16196.5|16192.5|857
1654844700000|2022-06-10 07:05:00|16199.5|16195.5|16182|16178|16202.7|16198.7|16182|16178|647
1654845000000|2022-06-10 07:10:00|16181.7|16177.7|16184.2|16180.2|16186.2|16182.2|16174.7|16170.7|896
1654845300000|2022-06-10 07:15:00|16183|16179|16188|16184|16197.7|16193.7|16181.5|16177.5|602
1654845600000|2022-06-10 07:20:00|16188.2|16184.2|16182.2|16178.2|16190|16186|16170.2|16166.2|673
1654845900000|2022-06-10 07:25:00|16182|16178|16173.7|16169.7|16190|16186|16172.5|16168.5|776
1654846200000|2022-06-10 07:30:00|16173.5|16169.5|16184.7|16180.7|16192.2|16188.2|16168|16164|939
1654846500000|2022-06-10 07:35:00|16184.5|16180.5|16193.2|16189.2|16199.2|16195.2|16184.5|16180.5|572
1654846800000|2022-06-10 07:40:00|16193|16189|16177.5|16173.5|16195.2|16191.2|16176.5|16172.5|527
1654847100000|2022-06-10 07:45:00|16177.2|16173.2|16176.5|16172.5|16194.7|16190.7|16172|16168|730
1654847400000|2022-06-10 07:50:00|16176.2|16172.2|16175.7|16171.7|16188.2|16184.2|16170|16166|670
1654847700000|2022-06-10 07:55:00|16176|16172|16166.2|16162.2|16185.7|16181.7|16162.7|16158.7|843
1654848000000|2022-06-10 08:00:00|16166.5|16162.5|16173.2|16169.2|16180|16176|16151.7|16147.7|1344
1654848300000|2022-06-10 08:05:00|16173|16169|16171.7|16167.7|16173.5|16169.5|16163|16159|625
1654848600000|2022-06-10 08:10:00|16171|16167|16190.5|16186.5|16191.5|16187.5|16170.2|16166.2|815
1654848900000|2022-06-10 08:15:00|16190.2|16186.2|16195.2|16191.2|16207.7|16203.7|16189|16185|971
1654849200000|2022-06-10 08:20:00|16195|16191|16183|16179|16195|16191|16182.7|16178.7|523
1654849500000|2022-06-10 08:25:00|16182.7|16178.7|16183.7|16179.7|16192.7|16188.7|16175.5|16171.5|898
1654849800000|2022-06-10 08:30:00|16183.5|16179.5|16161.7|16157.7|16184.2|16180.2|16161.5|16157.5|855
1654850100000|2022-06-10 08:35:00|16162|16158|16167.5|16163.5|16169.5|16165.5|16148.7|16144.7|708
1654850400000|2022-06-10 08:40:00|16167|16163|16164.7|16160.7|16167.2|16163.2|16150|16146|550
1654850700000|2022-06-10 08:45:00|16164.5|16160.5|16160.2|16156.2|16172.5|16168.5|16152.7|16148.7|577
1654851000000|2022-06-10 08:50:00|16160|16156|16143.5|16139.5|16168.2|16164.2|16141.5|16137.5|540
1654851300000|2022-06-10 08:55:00|16143.7|16139.7|16156.7|16152.7|16156.7|16152.7|16143|16139|555
1654851600000|2022-06-10 09:00:00|16157|16153|16159.2|16155.2|16172.5|16168.5|16153.5|16149.5|906
1654851900000|2022-06-10 09:05:00|16159|16155|16156.7|16152.7|16175|16171|16150.5|16146.5|847
1654852200000|2022-06-10 09:10:00|16156.5|16152.5|16162.2|16158.2|16169|16165|16153.2|16149.2|720
1654852500000|2022-06-10 09:15:00|16163|16159|16176.5|16172.5|16194.2|16190.2|16163|16159|778
1654852800000|2022-06-10 09:20:00|16176.2|16172.2|16170.2|16166.2|16185|16181|16168.7|16164.7|406
1654853100000|2022-06-10 09:25:00|16170.5|16166.5|16177.5|16173.5|16183|16179|16159|16155|589
1654853400000|2022-06-10 09:30:00|16180|16176|16210|16206|16212|16208|16180|16176|1534
1654853700000|2022-06-10 09:35:00|16210.2|16206.2|16194.5|16190.5|16214.5|16210.5|16189.7|16185.7|1695
1654854000000|2022-06-10 09:40:00|16194.2|16190.2|16196.2|16192.2|16203.5|16199.5|16193.2|16189.2|1683
1654854300000|2022-06-10 09:45:00|16196.5|16192.5|16164.7|16160.7|16202.7|16198.7|16159.5|16155.5|1583
1654854600000|2022-06-10 09:50:00|16165.5|16161.5|16170.5|16166.5|16174|16170|16161|16157|2277
1654854900000|2022-06-10 09:55:00|16170.7|16166.7|16166.7|16162.7|16172|16168|16166|16162|2640
1654855200000|2022-06-10 10:00:00|16167|16163|16172.7|16168.7|16179|16175|16167|16163|396
1654855500000|2022-06-10 10:05:00|16172.5|16168.5|16159.2|16155.2|16173.2|16169.2|16150.2|16146.2|400
1654855800000|2022-06-10 10:10:00|16163.5|16145.5|16165.1|16147.1|16168|16150|16157.4|16139.4|12052841
1654856100000|2022-06-10 10:15:00|16165.7|16147.7|16162.8|16144.8|16170.9|16152.9|16162.8|16144.8|0
1654856400000|2022-06-10 10:20:00|16162.2|16144.2|16152.3|16134.3|16171.8|16153.8|16151.6|16133.6|0
1654856700000|2022-06-10 10:25:00|16152.9|16134.9|16148.7|16130.7|16154.2|16136.2|16147.4|16129.4|0
1654857000000|2022-06-10 10:30:00|16148.4|16130.4|16148.4|16130.4|16155.5|16137.5|16145.5|16127.5|0
1654857300000|2022-06-10 10:35:00|16149|16131|16154.8|16136.8|16157.1|16139.1|16148.4|16130.4|0
1654857600000|2022-06-10 10:40:00|16155.5|16137.5|16164.7|16160.7|16167.2|16163.2|16155.5|16137.5|149
1654857900000|2022-06-10 10:45:00|16164.5|16160.5|16168|16164|16169.7|16165.7|16162|16158|101
1654858200000|2022-06-10 10:50:00|16167.7|16163.7|16177|16173|16177.5|16173.5|16167|16163|148
1654858500000|2022-06-10 10:55:00|16176.2|16172.2|16179.5|16175.5|16180.2|16176.2|16166.7|16162.7|84
1654858800000|2022-06-10 11:00:00|16179|16175|16175|16171|16180.2|16176.2|16172|16168|126
1654859100000|2022-06-10 11:05:00|16176.2|16172.2|16182.5|16178.5|16184|16180|16175|16171|62
1654859400000|2022-06-10 11:10:00|16182|16178|16183.5|16179.5|16186.7|16182.7|16177.2|16173.2|81
1654859700000|2022-06-10 11:15:00|16185.2|16181.2|16178.7|16174.7|16185.7|16181.7|16178.2|16174.2|51
1654860000000|2022-06-10 11:20:00|16182.7|16178.7|16181.2|16177.2|16184.2|16180.2|16179.7|16175.7|44
1654860300000|2022-06-10 11:25:00|16182.2|16178.2|16189.2|16185.2|16191.2|16187.2|16181.7|16177.7|128
1654860600000|2022-06-10 11:30:00|16190.2|16186.2|16202.7|16198.7|16203.7|16199.7|16189.2|16185.2|139
1654860900000|2022-06-10 11:35:00|16201.2|16197.2|16199.2|16195.2|16206.7|16202.7|16195.7|16191.7|95
1654861200000|2022-06-10 11:40:00|16197.2|16193.2|16199.2|16195.2|16202.7|16198.7|16194.7|16190.7|54
1654861500000|2022-06-10 11:45:00|16201.7|16197.7|16200.7|16196.7|16203.7|16199.7|16196.7|16192.7|26
1654861800000|2022-06-10 11:50:00|16195.7|16191.7|16195.7|16191.7|16199.2|16195.2|16193.7|16189.7|60
1654862100000|2022-06-10 11:55:00|16196.2|16192.2|16199.2|16195.2|16199.7|16195.7|16192.7|16188.7|63
1654862400000|2022-06-10 12:00:00|16200.7|16196.7|16199.2|16195.2|16207.7|16203.7|16196.7|16192.7|134
1654862700000|2022-06-10 12:05:00|16200.2|16196.2|16207.7|16203.7|16211.2|16207.2|16199.7|16195.7|132
1654863000000|2022-06-10 12:10:00|16208.7|16204.7|16215.2|16211.2|16215.2|16211.2|16207.2|16203.2|141
1654863300000|2022-06-10 12:15:00|16216.2|16212.2|16217.7|16213.7|16221.7|16217.7|16210.7|16206.7|190
1654863600000|2022-06-10 12:20:00|16218.7|16214.7|16216.2|16212.2|16220.2|16216.2|16213.2|16209.2|175
1654863900000|2022-06-10 12:25:00|16217.2|16213.2|16217.2|16213.2|16225.7|16221.7|16215.7|16211.7|90
1654864200000|2022-06-10 12:30:00|16210.7|16206.7|16103.2|16099.2|16210.7|16206.7|16103.2|16099.2|1173
1654864500000|2022-06-10 12:35:00|16104.2|16100.2|16142.7|16138.7|16144.7|16140.7|16078.2|16074.2|882
1654864800000|2022-06-10 12:40:00|16143.2|16139.2|16132.2|16128.2|16171.2|16167.2|16132.2|16128.2|524
1654865100000|2022-06-10 12:45:00|16133.2|16129.2|16101.2|16097.2|16143.2|16139.2|16100.7|16096.7|740
1654865400000|2022-06-10 12:50:00|16101.7|16097.7|16096.2|16092.2|16106.2|16102.2|16090.2|16086.2|287
1654865700000|2022-06-10 12:55:00|16096.7|16092.7|16066.7|16062.7|16096.7|16092.7|16066.7|16062.7|288
1654866000000|2022-06-10 13:00:00|16068.7|16064.7|16096.7|16092.7|16103.7|16099.7|16068.7|16064.7|364
1654866300000|2022-06-10 13:05:00|16097.7|16093.7|16088.2|16084.2|16101.7|16097.7|16085.2|16081.2|216
1654866600000|2022-06-10 13:10:00|16087.7|16083.7|16084.2|16080.2|16100.2|16096.2|16082.7|16078.7|151
1654866900000|2022-06-10 13:15:00|16086.2|16082.2|16073.2|16069.2|16088.2|16084.2|16072.7|16068.7|107
1654867200000|2022-06-10 13:20:00|16075.7|16071.7|16079.7|16075.7|16083.2|16079.2|16070.7|16066.7|122
1654867500000|2022-06-10 13:25:00|16078.7|16074.7|16080.7|16076.7|16085.2|16081.2|16072.7|16068.7|154
1654867800000|2022-06-10 13:30:00|16082.2|16078.2|16051.2|16047.2|16097.2|16093.2|16046.2|16042.2|810
1654868100000|2022-06-10 13:35:00|16054.2|16050.2|16053.7|16049.7|16069.2|16065.2|16044.7|16040.7|373
1654868400000|2022-06-10 13:40:00|16052.2|16048.2|16076.7|16072.7|16076.7|16072.7|16051.7|16047.7|411
1654868700000|2022-06-10 13:45:00|16077.2|16073.2|16059.2|16055.2|16087.2|16083.2|16059.2|16055.2|307
1654869000000|2022-06-10 13:50:00|16060.2|16056.2|16044.7|16040.7|16065.7|16061.7|16042.7|16038.7|293
1654869300000|2022-06-10 13:55:00|16044.2|16040.2|16045.7|16041.7|16051.2|16047.2|16033.2|16029.2|350
1654869600000|2022-06-10 14:00:00|16041.7|16037.7|16013.7|16009.7|16044.2|16040.2|16012.7|16008.7|392
1654869900000|2022-06-10 14:05:00|16015.2|16011.2|16009.7|16005.7|16028.7|16024.7|16007.7|16003.7|463
1654870200000|2022-06-10 14:10:00|16009.2|16005.2|16011.7|16007.7|16017.2|16013.2|15999.7|15995.7|224
1654870500000|2022-06-10 14:15:00|16009.7|16005.7|16005.2|16001.2|16017.7|16013.7|16001.2|15997.2|333
1654870800000|2022-06-10 14:20:00|16004.2|16000.2|16002.7|15998.7|16004.2|16000.2|15992.2|15988.2|288
1654871100000|2022-06-10 14:25:00|15999.7|15995.7|15998.2|15994.2|16015.2|16011.2|15995.7|15991.7|471
1654871400000|2022-06-10 14:30:00|15997.7|15993.7|16015.7|16011.7|16018.2|16014.2|15995.7|15991.7|198
1654871700000|2022-06-10 14:35:00|16013.7|16009.7|16029.2|16025.2|16032.7|16028.7|16013.2|16009.2|327
1654872000000|2022-06-10 14:40:00|16027.7|16023.7|16024.2|16020.2|16031.7|16027.7|16010.7|16006.7|184
1654872300000|2022-06-10 14:45:00|16027.2|16023.2|16027.2|16023.2|16029.2|16025.2|16016.2|16012.2|191
1654872600000|2022-06-10 14:50:00|16025.7|16021.7|16041.7|16037.7|16047.7|16043.7|16024.7|16020.7|209
1654872900000|2022-06-10 14:55:00|16042.2|16038.2|16015.7|16011.7|16044.7|16040.7|16015.7|16011.7|94
1654873200000|2022-06-10 15:00:00|16015.2|16011.2|16032.7|16028.7|16036.7|16032.7|16013.7|16009.7|104
1654873500000|2022-06-10 15:05:00|16031.2|16027.2|16035.7|16031.7|16036.2|16032.2|16024.7|16020.7|181
1654873800000|2022-06-10 15:10:00|16034.2|16030.2|16029.2|16025.2|16036.2|16032.2|16025.7|16021.7|68
1654874100000|2022-06-10 15:15:00|16028.7|16024.7|16039.7|16035.7|16040.2|16036.2|16025.2|16021.2|130
1654874400000|2022-06-10 15:20:00|16040.7|16036.7|16025.7|16021.7|16043.7|16039.7|16025.7|16021.7|92
1654874700000|2022-06-10 15:25:00|16024.2|16020.2|16028.2|16024.2|16029.7|16025.7|16017.2|16013.2|173
1654875000000|2022-06-10 15:30:00|16026.2|16022.2|16031.2|16027.2|16036.2|16032.2|16022.2|16018.2|204
1654875300000|2022-06-10 15:35:00|16031.7|16027.7|16029.7|16025.7|16034.7|16030.7|16023.2|16019.2|255
1654875600000|2022-06-10 15:40:00|16027.2|16023.2|16028.2|16024.2|16032.2|16028.2|16019.2|16015.2|161
1654875900000|2022-06-10 15:45:00|16024.7|16020.7|16017.2|16013.2|16028.7|16024.7|16013.7|16009.7|220
1654876200000|2022-06-10 15:50:00|16014.2|16010.2|16026.2|16022.2|16026.7|16022.7|16010.7|16006.7|144
1654876500000|2022-06-10 15:55:00|16023.7|16019.7|16039.7|16035.7|16043.7|16039.7|16022.7|16018.7|295
1654876800000|2022-06-10 16:00:00|16040.7|16036.7|16038.7|16034.7|16046.7|16042.7|16034.2|16030.2|80
1654877100000|2022-06-10 16:05:00|16036.2|16032.2|16038.2|16034.2|16048.2|16044.2|16035.2|16031.2|207
1654877400000|2022-06-10 16:10:00|16036.2|16032.2|16019.2|16015.2|16036.2|16032.2|16014.7|16010.7|83
1654877700000|2022-06-10 16:15:00|16019.7|16015.7|16015.7|16011.7|16019.7|16015.7|16011.2|16007.2|143
1654878000000|2022-06-10 16:20:00|16019.7|16015.7|16016.7|16012.7|16023.2|16019.2|16013.7|16009.7|33
1654878300000|2022-06-10 16:25:00|16015.7|16011.7|16019.2|16015.2|16019.2|16015.2|16008.2|16004.2|53
1654878600000|2022-06-10 16:30:00|16020.7|16016.7|16013.7|16009.7|16022.7|16018.7|16013.2|16009.2|18
1654878900000|2022-06-10 16:35:00|16018.2|16014.2|16019.2|16015.2|16021.2|16017.2|16010.7|16006.7|49
1654879200000|2022-06-10 16:40:00|16019.7|16015.7|16026.2|16022.2|16033.7|16029.7|16019.7|16015.7|55
1654879500000|2022-06-10 16:45:00|16030.7|16026.7|16018.7|16014.7|16031.7|16027.7|16018.7|16014.7|85
1654879800000|2022-06-10 16:50:00|16018.2|16014.2|16011.7|16007.7|16018.2|16014.2|16009.2|16005.2|110
1654880100000|2022-06-10 16:55:00|16009.7|16005.7|16014.2|16010.2|16015.7|16011.7|16005.7|16001.7|141
1654880400000|2022-06-10 17:00:00|16015.2|16011.2|16016.7|16012.7|16017.2|16013.2|16005.2|16001.2|109
1654880700000|2022-06-10 17:05:00|16013.2|16009.2|16022.7|16018.7|16022.7|16018.7|16013.2|16009.2|96
1654881000000|2022-06-10 17:10:00|16023.7|16019.7|16016.2|16012.2|16025.2|16021.2|16010.7|16006.7|37
1654881300000|2022-06-10 17:15:00|16011.7|16007.7|16021.7|16017.7|16022.7|16018.7|16011.2|16007.2|45
1654881600000|2022-06-10 17:20:00|16022.2|16018.2|16021.7|16017.7|16024.7|16020.7|16016.7|16012.7|28
1654881900000|2022-06-10 17:25:00|16019.7|16015.7|16031.2|16027.2|16031.2|16027.2|16019.7|16015.7|44
1654882200000|2022-06-10 17:30:00|16029.7|16025.7|16021.7|16017.7|16029.7|16025.7|16015.7|16011.7|32
1654882500000|2022-06-10 17:35:00|16022.2|16018.2|16033.7|16029.7|16035.7|16031.7|16022.2|16018.2|50
1654882800000|2022-06-10 17:40:00|16031.7|16027.7|16030.2|16026.2|16035.7|16031.7|16025.2|16021.2|92
1654883100000|2022-06-10 17:45:00|16030.7|16026.7|16037.7|16033.7|16042.2|16038.2|16028.2|16024.2|49
1654883400000|2022-06-10 17:50:00|16035.7|16031.7|16031.7|16027.7|16042.2|16038.2|16030.7|16026.7|66
1654883700000|2022-06-10 17:55:00|16027.7|16023.7|16025.2|16021.2|16032.2|16028.2|16022.7|16018.7|115
1654884000000|2022-06-10 18:00:00|16026.2|16022.2|16015.7|16011.7|16026.2|16022.2|16015.7|16011.7|51
1654884300000|2022-06-10 18:05:00|16014.2|16010.2|16021.2|16017.2|16024.7|16020.7|16014.2|16010.2|27
1654884600000|2022-06-10 18:10:00|16022.7|16018.7|16016.7|16012.7|16025.7|16021.7|16014.2|16010.2|54
1654884900000|2022-06-10 18:15:00|16016.2|16012.2|16030.2|16026.2|16033.2|16029.2|16013.7|16009.7|86
1654885200000|2022-06-10 18:20:00|16032.7|16028.7|16034.7|16030.7|16038.7|16034.7|16032.7|16028.7|79
1654885500000|2022-06-10 18:25:00|16036.2|16032.2|16028.2|16024.2|16036.2|16032.2|16020.7|16016.7|35
1654885800000|2022-06-10 18:30:00|16030.7|16026.7|16033.2|16029.2|16035.7|16031.7|16029.7|16025.7|49
1654886100000|2022-06-10 18:35:00|16031.7|16027.7|16030.2|16026.2|16036.7|16032.7|16030.2|16026.2|60
1654886400000|2022-06-10 18:40:00|16025.7|16021.7|16024.7|16020.7|16028.2|16024.2|16020.2|16016.2|30
1654886700000|2022-06-10 18:45:00|16030.7|16026.7|16041.2|16037.2|16041.7|16037.7|16028.7|16024.7|49
1654887000000|2022-06-10 18:50:00|16042.7|16038.7|16041.7|16037.7|16043.2|16039.2|16035.7|16031.7|54
1654887300000|2022-06-10 18:55:00|16045.7|16041.7|16047.7|16043.7|16053.2|16049.2|16042.7|16038.7|127
1654887600000|2022-06-10 19:00:00|16046.2|16042.2|16033.2|16029.2|16053.7|16049.7|16030.2|16026.2|91
1654887900000|2022-06-10 19:05:00|16031.2|16027.2|16035.2|16031.2|16035.7|16031.7|16023.7|16019.7|58
1654888200000|2022-06-10 19:10:00|16038.2|16034.2|16035.7|16031.7|16038.2|16034.2|16025.7|16021.7|92
1654888500000|2022-06-10 19:15:00|16033.7|16029.7|16049.7|16045.7|16051.2|16047.2|16033.7|16029.7|47
1654888800000|2022-06-10 19:20:00|16050.2|16046.2|16043.2|16039.2|16050.2|16046.2|16028.7|16024.7|80
1654889100000|2022-06-10 19:25:00|16045.7|16041.7|16049.7|16045.7|16065.7|16061.7|16045.7|16041.7|113
1654889400000|2022-06-10 19:30:00|16048.2|16044.2|16040.2|16036.2|16048.2|16044.2|16036.2|16032.2|50
1654889700000|2022-06-10 19:35:00|16044.2|16040.2|16045.7|16041.7|16057.2|16053.2|16039.7|16035.7|48
1654890000000|2022-06-10 19:40:00|16046.7|16042.7|16029.2|16025.2|16046.7|16042.7|16022.2|16018.2|65
1654890300000|2022-06-10 19:45:00|16030.7|16026.7|16009.7|16005.7|16032.2|16028.2|16006.7|16002.7|220
1654890600000|2022-06-10 19:50:00|16008.7|16004.7|16015.2|16011.2|16025.7|16021.7|16007.2|16003.2|191
1654890900000|2022-06-10 19:55:00|16018.7|16014.7|15996.2|15992.2|16020.7|16016.7|15996.2|15992.2|177
1654891200000|2022-06-10 20:00:00|15999.7|15995.7|16010.7|16006.7|16010.7|16006.7|15994.2|15990.2|73
1654891500000|2022-06-10 20:05:00|16013.2|16009.2|16021.2|16017.2|16021.2|16017.2|16013.2|16009.2|18
1654891800000|2022-06-10 20:10:00|16020.2|16016.2|16021.7|16017.7|16024.2|16020.2|16019.2|16015.2|24
1654892100000|2022-06-10 20:15:00|16023.2|16019.2|16022.2|16018.2|16025.2|16021.2|16017.7|16013.7|14
1654892400000|2022-06-10 20:20:00|16019.7|16015.7|16030.2|16026.2|16032.2|16028.2|16017.7|16013.7|35
1654892700000|2022-06-10 20:25:00|16028.7|16024.7|16031.2|16027.2|16033.2|16029.2|16028.7|16024.7|7
1654893000000|2022-06-10 20:30:00|16029.7|16025.7|16025.7|16021.7|16029.7|16025.7|16024.7|16020.7|12
1654893300000|2022-06-10 20:35:00|16026.2|16022.2|16026.7|16022.7|16032.2|16028.2|16026.2|16022.2|18
1654893600000|2022-06-10 20:40:00|16028.2|16024.2|16023.7|16019.7|16028.2|16024.2|16023.7|16019.7|14
1654893900000|2022-06-10 20:45:00|16022.7|16018.7|16043.2|16039.2|16043.2|16039.2|16021.2|16017.2|220
1654894200000|2022-06-10 20:50:00|16038.2|16034.2|16032.2|16028.2|16040.7|16036.7|16032.2|16028.2|85
1654894500000|2022-06-10 20:55:00|16035.2|16031.2|16026.2|16022.2|16048.7|16044.7|16026.2|16022.2|49
1655071200000|2022-06-12 22:00:00|15925.8|15907.8|15940.1|15922.1|15940.1|15922.1|15917.3|15899.3|0
1655071500000|2022-06-12 22:05:00|15939.8|15921.8|15928.1|15910.1|15947.7|15929.7|15928.1|15910.1|0
1655071800000|2022-06-12 22:10:00|15928.4|15910.4|15916.7|15898.7|15936.3|15918.3|15913.5|15895.5|0
1655072100000|2022-06-12 22:15:00|15917|15899|15918.1|15900.1|15929.9|15911.9|15916.3|15898.3|0
1655072400000|2022-06-12 22:20:00|15917.8|15899.8|15912.8|15894.8|15922|15904|15911.3|15893.3|0
1655072700000|2022-06-12 22:25:00|15912.4|15894.4|15929.2|15911.2|15931.3|15913.3|15912.4|15894.4|0
1655073000000|2022-06-12 22:30:00|15930.2|15912.2|15934.2|15916.2|15939.2|15921.2|15929.9|15911.9|0
1655073300000|2022-06-12 22:35:00|15933.8|15915.8|15909.9|15891.9|15936.3|15918.3|15908.1|15890.1|0
1655073600000|2022-06-12 22:40:00|15910.6|15892.6|15906.4|15888.4|15912.8|15894.8|15906.4|15888.4|0
1655073900000|2022-06-12 22:45:00|15906.7|15888.7|15913.4|15895.4|15915.6|15897.6|15906.4|15888.4|0
1655074200000|2022-06-12 22:50:00|15913.5|15895.5|15904.9|15886.9|15913.5|15895.5|15904.9|15886.9|0
1655074500000|2022-06-12 22:55:00|15905.2|15887.2|15912.8|15894.8|15913.1|15895.1|15904.9|15886.9|0
1655074800000|2022-06-12 23:00:00|15912.4|15894.4|15908.5|15890.5|15915.6|15897.6|15908.5|15890.5|0
1655075100000|2022-06-12 23:05:00|15908.8|15890.8|15913.5|15895.5|15915.6|15897.6|15908.5|15890.5|0
1655075400000|2022-06-12 23:10:00|15912.8|15894.8|15920.4|15902.4|15921.2|15903.2|15912.8|15894.8|0
1655075700000|2022-06-12 23:15:00|15921.1|15903.1|15916.8|15898.8|15924|15906|15916.8|15898.8|0
1655076000000|2022-06-12 23:20:00|15917.2|15899.2|15913.3|15895.3|15919.3|15901.3|15913.3|15895.3|0
1655076300000|2022-06-12 23:25:00|15913.6|15895.6|15919|15901|15921.8|15903.8|15911.8|15893.8|0
1655076600000|2022-06-12 23:30:00|15919.3|15901.3|15916.1|15898.1|15920.4|15902.4|15911.8|15893.8|0
1655076900000|2022-06-12 23:35:00|15916.4|15898.4|15919|15901|15920.4|15902.4|15913.3|15895.3|0
1655077200000|2022-06-12 23:40:00|15919.3|15901.3|15916.8|15898.8|15919.7|15901.7|15913.6|15895.6|0
1655077500000|2022-06-12 23:45:00|15916.5|15898.5|15909|15891|15917.6|15899.6|15908.3|15890.3|0
1655077800000|2022-06-12 23:50:00|15908.6|15890.6|15906.8|15888.8|15909.7|15891.7|15906.1|15888.1|0
1655078100000|2022-06-12 23:55:00|15907.1|15889.1|15911.8|15893.8|15911.8|15893.8|15904|15886|0
1655078400000|2022-06-13 00:00:00|15912.5|15894.5|15905.4|15887.4|15915.4|15897.4|15903.2|15885.2|0
1655078700000|2022-06-13 00:05:00|15906.1|15888.1|15904.7|15886.7|15908.3|15890.3|15901.8|15883.8|0
1655079000000|2022-06-13 00:10:00|15904.3|15886.3|15901.1|15883.1|15905.4|15887.4|15900|15882|0
1655079300000|2022-06-13 00:15:00|15901.4|15883.4|15892.5|15874.5|15902.9|15884.9|15892.5|15874.5|0
1655079600000|2022-06-13 00:20:00|15892.8|15874.8|15884|15866|15893.5|15875.5|15883.7|15865.7|0
1655079900000|2022-06-13 00:25:00|15883.3|15865.3|15883.3|15865.3|15889.9|15871.9|15879.4|15861.4|0
1655080200000|2022-06-13 00:30:00|15883|15865|15886.3|15868.3|15886.6|15868.6|15878.7|15860.7|0
1655080500000|2022-06-13 00:35:00|15886.9|15868.9|15879.4|15861.4|15887.6|15869.6|15877.4|15859.4|0
1655080800000|2022-06-13 00:40:00|15879.7|15861.7|15872.9|15854.9|15880.1|15862.1|15871.6|15853.6|0
1655081100000|2022-06-13 00:45:00|15872.2|15854.2|15869.9|15851.9|15872.5|15854.5|15867.9|15849.9|0
1655081400000|2022-06-13 00:50:00|15870.6|15852.6|15873.8|15855.8|15876.9|15858.9|15868.6|15850.6|0
1655081700000|2022-06-13 00:55:00|15874.1|15856.1|15879.8|15861.8|15881.3|15863.3|15873.6|15855.6|0
1655082000000|2022-06-13 01:00:00|15879.9|15861.9|15879|15875|15930|15926|15866.5|15861.8|661
1655082300000|2022-06-13 01:05:00|15882.5|15878.5|15859|15855|15882.5|15878.5|15851.5|15847.5|628
1655082600000|2022-06-13 01:10:00|15860.5|15856.5|15840.5|15836.5|15860.5|15856.5|15833.5|15829.5|470
1655082900000|2022-06-13 01:15:00|15843|15839|15854|15850|15862|15858|15838.5|15834.5|359
1655083200000|2022-06-13 01:20:00|15855|15851|15836.5|15832.5|15856|15852|15829|15825|650
1655083500000|2022-06-13 01:25:00|15837.5|15833.5|15828|15824|15837.5|15833.5|15825.5|15821.5|262
1655083800000|2022-06-13 01:30:00|15826.5|15822.5|15865|15861|15866|15862|15820|15816|398
1655084100000|2022-06-13 01:35:00|15862|15858|15858.5|15854.5|15866|15862|15852|15848|247
1655084400000|2022-06-13 01:40:00|15859.5|15855.5|15874.5|15870.5|15882|15878|15858.5|15854.5|265
1655084700000|2022-06-13 01:45:00|15875.5|15871.5|15876.5|15872.5|15882|15878|15871|15867|154
1655085000000|2022-06-13 01:50:00|15877|15873|15872.5|15868.5|15877.5|15873.5|15867.5|15863.5|88
1655085300000|2022-06-13 01:55:00|15872|15868|15854|15850|15873.5|15869.5|15849.5|15845.5|205
1655085600000|2022-06-13 02:00:00|15854.5|15850.5|15845|15841|15868|15864|15844.5|15840.5|264
1655085900000|2022-06-13 02:05:00|15846|15842|15851|15847|15861.5|15857.5|15839.5|15835.5|293
1655086200000|2022-06-13 02:10:00|15851.5|15847.5|15851|15847|15855.5|15851.5|15846.5|15842.5|163
1655086500000|2022-06-13 02:15:00|15850.5|15846.5|15852|15848|15853|15849|15843|15839|228
1655086800000|2022-06-13 02:20:00|15851.5|15847.5|15850.5|15846.5|15851.5|15847.5|15838.5|15834.5|209
1655087100000|2022-06-13 02:25:00|15848|15844|15851|15847|15858|15854|15847|15843|145
1655087400000|2022-06-13 02:30:00|15850|15846|15857|15853|15860|15856|15847|15843|175
1655087700000|2022-06-13 02:35:00|15854.5|15850.5|15854|15850|15860|15856|15853.5|15849.5|94
1655088000000|2022-06-13 02:40:00|15855|15851|15855.5|15851.5|15862|15858|15852.5|15848.5|97
1655088300000|2022-06-13 02:45:00|15857|15853|15868.5|15864.5|15869.5|15865.5|15854|15850|145
1655088600000|2022-06-13 02:50:00|15869.5|15865.5|15871.5|15867.5|15880|15876|15868.5|15864.5|137
1655088900000|2022-06-13 02:55:00|15870.5|15866.5|15877|15873|15880|15876|15870.5|15866.5|161
1655089200000|2022-06-13 03:00:00|15875.5|15871.5|15875|15871|15878|15874|15871|15867|146
1655089500000|2022-06-13 03:05:00|15876.5|15872.5|15872.5|15868.5|15879.5|15875.5|15872|15868|113
1655089800000|2022-06-13 03:10:00|15873|15869|15874.5|15870.5|15876|15872|15869|15865|113
1655090100000|2022-06-13 03:15:00|15875|15871|15870.5|15866.5|15875.5|15871.5|15866|15862|115
1655090400000|2022-06-13 03:20:00|15869.5|15865.5|15874.5|15870.5|15877|15873|15869.5|15865.5|175
1655090700000|2022-06-13 03:25:00|15872.5|15868.5|15875|15871|15875|15871|15869.5|15865.5|150
1655091000000|2022-06-13 03:30:00|15876|15872|15862|15858|15879|15875|15862|15858|253
1655091300000|2022-06-13 03:35:00|15860.5|15856.5|15854.5|15850.5|15861|15857|15844.5|15840.5|306
1655091600000|2022-06-13 03:40:00|15852|15848|15854|15850|15858.5|15854.5|15846.5|15842.5|203
1655091900000|2022-06-13 03:45:00|15857|15853|15801|15797|15867.5|15863.5|15789.5|15785.5|4345
1655092200000|2022-06-13 03:50:00|15801.5|15797.5|15782.5|15778.5|15814|15810|15779|15775|2174
1655092500000|2022-06-13 03:55:00|15782|15778|15762|15758|15784.5|15780.5|15754|15750|1782
1655092800000|2022-06-13 04:00:00|15761.5|15757.5|15751|15747|15762.5|15758.5|15743.5|15739.5|2174
1655093100000|2022-06-13 04:05:00|15750|15746|15748.5|15744.5|15757.5|15753.5|15743.5|15739.5|1560
1655093400000|2022-06-13 04:10:00|15748|15744|15738.5|15734.5|15748.5|15744.5|15728.5|15724.5|1505
1655093700000|2022-06-13 04:15:00|15737.5|15733.5|15745|15741|15749|15745|15733.5|15729.5|1447
1655094000000|2022-06-13 04:20:00|15745.5|15741.5|15759|15755|15761.5|15757.5|15743.5|15739.5|791
1655094300000|2022-06-13 04:25:00|15760|15756|15758.5|15754.5|15760.5|15756.5|15749.5|15745.5|1141
1655094600000|2022-06-13 04:30:00|15759|15755|15737.5|15733.5|15759.5|15755.5|15735.5|15731.5|1629
1655094900000|2022-06-13 04:35:00|15737|15733|15733.5|15729.5|15738|15734|15723|15719|1026
1655095200000|2022-06-13 04:40:00|15732|15728|15734.5|15730.5|15735.5|15731.5|15728|15724|754
1655095500000|2022-06-13 04:45:00|15734.3|15730.3|15720|15716|15735|15731|15715.3|15711.3|1356
1655095800000|2022-06-13 04:50:00|15719.8|15715.8|15726.3|15722.3|15730.5|15726.5|15714.8|15710.8|1276
1655096100000|2022-06-13 04:55:00|15726|15722|15742.3|15738.3|15744.8|15740.8|15723|15719|995
1655096400000|2022-06-13 05:00:00|15742.5|15738.5|15750.5|15746.5|15750.5|15746.5|15736|15732|759
1655096700000|2022-06-13 05:05:00|15750.8|15746.8|15746.5|15742.5|15752|15748|15741.5|15737.5|968
1655097000000|2022-06-13 05:10:00|15746.3|15742.3|15747.5|15743.5|15762.5|15758.5|15744.8|15740.8|1068
1655097300000|2022-06-13 05:15:00|15747.3|15743.3|15740.3|15736.3|15752|15748|15738|15734|560
1655097600000|2022-06-13 05:20:00|15740|15736|15758.8|15754.8|15759.3|15755.3|15738.5|15734.5|505
1655097900000|2022-06-13 05:25:00|15759|15755|15756.3|15752.3|15762|15758|15748.3|15744.3|576
1655098200000|2022-06-13 05:30:00|15756.5|15752.5|15767|15763|15771|15767|15750.3|15746.3|561
1655098500000|2022-06-13 05:35:00|15766.8|15762.8|15766.5|15762.5|15775.3|15771.3|15761.8|15757.8|677
1655098800000|2022-06-13 05:40:00|15766.3|15762.3|15765.5|15761.5|15770.5|15766.5|15760|15756|623
1655099100000|2022-06-13 05:45:00|15765.8|15761.8|15759.3|15755.3|15772.8|15768.8|15759.3|15755.3|519
1655099400000|2022-06-13 05:50:00|15759.5|15755.5|15772.5|15768.5|15776.5|15772.5|15754.3|15750.3|579
1655099700000|2022-06-13 05:55:00|15772.3|15768.3|15769|15765|15782|15778|15769|15765|507
1655100000000|2022-06-13 06:00:00|15768.5|15764.5|15746.3|15742.3|15776.5|15772.5|15745|15741|1040
1655100300000|2022-06-13 06:05:00|15747|15743|15741.3|15737.3|15752.3|15748.3|15735.8|15731.8|620
1655100600000|2022-06-13 06:10:00|15741|15737|15738.5|15734.5|15748.3|15744.3|15736|15732|684
1655100900000|2022-06-13 06:15:00|15738|15734|15742.8|15738.8|15750.3|15746.3|15737.5|15733.5|834
1655101200000|2022-06-13 06:20:00|15743|15739|15742|15738|15748.5|15744.5|15736.8|15732.8|745
1655101500000|2022-06-13 06:25:00|15742.3|15738.3|15740.8|15736.8|15751.8|15747.8|15739|15735|645
1655101800000|2022-06-13 06:30:00|15741|15737|15746|15742|15753|15749|15735|15731|605
1655102100000|2022-06-13 06:35:00|15745.8|15741.8|15745.3|15741.3|15754.3|15750.3|15741.5|15737.5|316
1655102400000|2022-06-13 06:40:00|15745|15741|15747.8|15743.8|15751.3|15747.3|15741.5|15737.5|379
1655102700000|2022-06-13 06:45:00|15748|15744|15752.8|15748.8|15754.8|15750.8|15743.5|15739.5|598
1655103000000|2022-06-13 06:50:00|15753|15749|15756.5|15752.5|15763.5|15759.5|15737.5|15733.5|772
1655103300000|2022-06-13 06:55:00|15756.3|15752.3|15725.3|15721.3|15761.3|15757.3|15720|15716|609
1655103600000|2022-06-13 07:00:00|15723.8|15719.8|15734.3|15730.3|15734.8|15730.8|15718|15714|693
1655103900000|2022-06-13 07:05:00|15733.8|15729.8|15746|15742|15752.3|15748.3|15731.3|15727.3|758
1655104200000|2022-06-13 07:10:00|15745.8|15741.8|15726.3|15722.3|15749.8|15745.8|15726.3|15722.3|890
1655104500000|2022-06-13 07:15:00|15725.3|15721.3|15721.8|15717.8|15735.3|15731.3|15720.8|15716.8|825
1655104800000|2022-06-13 07:20:00|15722|15718|15730.3|15726.3|15735.8|15731.8|15717.5|15713.5|669
1655105100000|2022-06-13 07:25:00|15730|15726|15716.3|15712.3|15730.5|15726.5|15711.3|15707.3|752
1655105400000|2022-06-13 07:30:00|15716|15712|15701|15697|15716.3|15712.3|15697.8|15693.8|802
1655105700000|2022-06-13 07:35:00|15701.5|15697.5|15697.5|15693.5|15715.3|15711.3|15694|15690|1097
1655106000000|2022-06-13 07:40:00|15697.8|15693.8|15699.5|15695.5|15714.5|15710.5|15696.3|15692.3|820
1655106300000|2022-06-13 07:45:00|15699.8|15695.8|15710.8|15706.8|15718.8|15714.8|15697|15693|660
1655106600000|2022-06-13 07:50:00|15710.5|15706.5|15715.8|15711.8|15724.8|15720.8|15708.3|15704.3|606
1655106900000|2022-06-13 07:55:00|15714.3|15710.3|15709.5|15705.5|15721.8|15717.8|15704.8|15700.8|867
1655107200000|2022-06-13 08:00:00|15708.8|15704.8|15689|15685|15710|15706|15686|15682|824
1655107500000|2022-06-13 08:05:00|15688.8|15684.8|15689.5|15685.5|15704.8|15700.8|15685.5|15681.5|961
1655107800000|2022-06-13 08:10:00|15689.8|15685.8|15678|15674|15703|15699|15676.3|15672.3|836
1655108100000|2022-06-13 08:15:00|15678.3|15674.3|15668.8|15664.8|15684.5|15680.5|15667.8|15663.8|1191
1655108400000|2022-06-13 08:20:00|15668.5|15664.5|15653.8|15649.8|15676.8|15672.8|15649.5|15645.5|1223
1655108700000|2022-06-13 08:25:00|15654|15650|15639.5|15635.5|15655.5|15651.5|15621.3|15617.3|1357
1655109000000|2022-06-13 08:30:00|15639|15635|15655.5|15651.5|15659.5|15655.5|15634|15630|730
1655109300000|2022-06-13 08:35:00|15655.8|15651.8|15648.5|15644.5|15657|15653|15639.8|15635.8|758
1655109600000|2022-06-13 08:40:00|15649|15645|15638.3|15634.3|15662.3|15658.3|15629|15625|1329
1655109900000|2022-06-13 08:45:00|15638|15634|15636|15632|15646.5|15642.5|15627.5|15623.5|987
1655110200000|2022-06-13 08:50:00|15636.8|15632.8|15643.3|15639.3|15645.8|15641.8|15631.8|15627.8|853
1655110500000|2022-06-13 08:55:00|15643.5|15639.5|15649.3|15645.3|15654.8|15650.8|15635.8|15631.8|880
1655110800000|2022-06-13 09:00:00|15649|15645|15689|15685|15690.5|15686.5|15647|15643|1413
1655111100000|2022-06-13 09:05:00|15690|15686|15708.3|15704.3|15714.5|15710.5|15685.5|15681.5|1360
1655111400000|2022-06-13 09:10:00|15708|15704|15697|15693|15714.8|15710.8|15694.3|15690.3|805
1655111700000|2022-06-13 09:15:00|15698|15694|15696.3|15692.3|15701|15697|15680.5|15676.5|1078
1655112000000|2022-06-13 09:20:00|15696.5|15692.5|15702.3|15698.3|15731.5|15727.5|15696.5|15692.5|1275
1655112300000|2022-06-13 09:25:00|15702.5|15698.5|15708.5|15704.5|15711.8|15707.8|15688.5|15684.5|897
1655112600000|2022-06-13 09:30:00|15708|15704|15718|15714|15718|15714|15693|15689|1739
1655112900000|2022-06-13 09:35:00|15718.3|15714.3|15717.5|15713.5|15725.3|15721.3|15699.3|15695.3|2184
1655113200000|2022-06-13 09:40:00|15718|15714|15722.5|15718.5|15731|15727|15711|15707|2601
1655113500000|2022-06-13 09:45:00|15723|15719|15741.8|15737.8|15745.8|15741.8|15723|15719|2394
1655113800000|2022-06-13 09:50:00|15741.5|15737.5|15750.3|15746.3|15752.5|15748.5|15741.5|15737.5|2922
1655114100000|2022-06-13 09:55:00|15750|15746|15756.3|15752.3|15760.3|15756.3|15747.8|15743.8|3370
1655114400000|2022-06-13 10:00:00|15756|15752|15765|15761|15769.3|15765.3|15754.5|15750.5|781
1655114700000|2022-06-13 10:05:00|15764.3|15760.3|15767.3|15763.3|15771.5|15767.5|15761.8|15757.8|283
1655115000000|2022-06-13 10:10:00|15771.8|15753.8|15778.7|15760.7|15781.9|15763.9|15769.4|15751.4|12043567
1655115300000|2022-06-13 10:15:00|15778|15760|15765.5|15747.5|15778.5|15760.5|15761.2|15743.2|0
1655115600000|2022-06-13 10:20:00|15764.8|15746.8|15760.6|15742.6|15770.8|15752.8|15757.3|15739.3|0
1655115900000|2022-06-13 10:25:00|15759.9|15741.9|15763.9|15745.9|15770.4|15752.4|15758.6|15740.6|0
1655116200000|2022-06-13 10:30:00|15763.5|15745.5|15779.8|15761.8|15781.6|15763.6|15759.9|15741.9|0
1655116500000|2022-06-13 10:35:00|15779.5|15761.5|15770.4|15752.4|15783.6|15765.6|15765.5|15747.5|0
1655116800000|2022-06-13 10:40:00|15770.1|15752.1|15784.3|15780.3|15787.3|15783.3|15764.8|15751.8|174
1655117100000|2022-06-13 10:45:00|15783.8|15779.8|15763.8|15759.8|15784.3|15780.3|15763.5|15759.5|248
1655117400000|2022-06-13 10:50:00|15764.5|15760.5|15767.3|15763.3|15768.5|15764.5|15758|15754|121
1655117700000|2022-06-13 10:55:00|15767|15763|15763.3|15759.3|15773.5|15769.5|15760.5|15756.5|107
1655118000000|2022-06-13 11:00:00|15763.8|15759.8|15785.3|15781.3|15790.5|15786.5|15763.8|15759.8|68
1655118300000|2022-06-13 11:05:00|15785|15781|15765.8|15761.8|15785.3|15781.3|15763.8|15759.8|31
1655118600000|2022-06-13 11:10:00|15765.3|15761.3|15770.8|15766.8|15772|15768|15758.5|15754.5|91
1655118900000|2022-06-13 11:15:00|15771|15767|15760.5|15756.5|15777.5|15773.5|15756.5|15752.5|54
1655119200000|2022-06-13 11:20:00|15759.5|15755.5|15745.5|15741.5|15762|15758|15745.5|15741.5|274
1655119500000|2022-06-13 11:25:00|15748.5|15744.5|15754|15750|15758.5|15754.5|15745.5|15741.5|140
1655119800000|2022-06-13 11:30:00|15753|15749|15749.5|15745.5|15763.5|15759.5|15749.5|15745.5|127
1655120100000|2022-06-13 11:35:00|15751|15747|15751.5|15747.5|15759|15755|15750.5|15746.5|151
1655120400000|2022-06-13 11:40:00|15753|15749|15740|15736|15753|15749|15739.5|15735.5|67
1655120700000|2022-06-13 11:45:00|15739.5|15735.5|15743.5|15739.5|15745.5|15741.5|15739|15735|39
1655121000000|2022-06-13 11:50:00|15742|15738|15741|15737|15748.5|15744.5|15738.5|15734.5|169
1655121300000|2022-06-13 11:55:00|15741.5|15737.5|15731|15727|15743|15739|15730|15726|172
1655121600000|2022-06-13 12:00:00|15734|15730|15752|15748|15756.5|15752.5|15732.5|15728.5|255
1655121900000|2022-06-13 12:05:00|15752.5|15748.5|15760|15756|15761.5|15757.5|15750|15746|124
1655122200000|2022-06-13 12:10:00|15759|15755|15760.5|15756.5|15771|15767|15757.5|15753.5|191
1655122500000|2022-06-13 12:15:00|15761|15757|15760.5|15756.5|15769.5|15765.5|15759|15755|78
1655122800000|2022-06-13 12:20:00|15766|15762|15777.5|15773.5|15779|15775|15766|15762|64
1655123100000|2022-06-13 12:25:00|15778|15774|15781|15777|15785|15781|15776|15772|64
1655123400000|2022-06-13 12:30:00|15781.5|15777.5|15775|15771|15783.5|15779.5|15775|15771|61
1655123700000|2022-06-13 12:35:00|15776|15772|15777.5|15773.5|15777.5|15773.5|15767.5|15763.5|52
1655124000000|2022-06-13 12:40:00|15777|15773|15770.5|15766.5|15777|15773|15764.5|15760.5|36
1655124300000|2022-06-13 12:45:00|15770|15766|15754.5|15750.5|15770|15766|15748.5|15744.5|31
1655124600000|2022-06-13 12:50:00|15754|15750|15753|15749|15759.5|15755.5|15751.5|15747.5|37
1655124900000|2022-06-13 12:55:00|15753.5|15749.5|15748.5|15744.5|15755|15751|15748.5|15744.5|55
1655125200000|2022-06-13 13:00:00|15749|15745|15753|15749|15753|15749|15745.5|15741.5|75
1655125500000|2022-06-13 13:05:00|15752.5|15748.5|15748.5|15744.5|15754.5|15750.5|15748.5|15744.5|21
1655125800000|2022-06-13 13:10:00|15749|15745|15754.5|15750.5|15756|15752|15746.5|15742.5|85
1655126100000|2022-06-13 13:15:00|15755.5|15751.5|15741|15737|15757|15753|15741|15737|120
1655126400000|2022-06-13 13:20:00|15740.5|15736.5|15736.5|15732.5|15743.5|15739.5|15736|15732|141
1655126700000|2022-06-13 13:25:00|15738|15734|15730|15726|15746|15742|15730|15726|127
1655127000000|2022-06-13 13:30:00|15728|15724|15770.5|15766.5|15785.5|15781.5|15728|15724|658
1655127300000|2022-06-13 13:35:00|15768|15764|15728.5|15724.5|15771|15767|15728.5|15724.5|372
1655127600000|2022-06-13 13:40:00|15728|15724|15737.5|15733.5|15740.5|15736.5|15708.5|15704.5|710
1655127900000|2022-06-13 13:45:00|15734|15730|15717.5|15713.5|15754|15750|15716.5|15712.5|299
1655128200000|2022-06-13 13:50:00|15719|15715|15705.5|15701.5|15720|15716|15702|15698|428
1655128500000|2022-06-13 13:55:00|15707|15703|15705.5|15701.5|15715.5|15711.5|15701.5|15697.5|214
1655128800000|2022-06-13 14:00:00|15706|15702|15710.5|15706.5|15730|15726|15703|15699|271
1655129100000|2022-06-13 14:05:00|15711.5|15707.5|15709.5|15705.5|15735|15731|15707|15703|294
1655129400000|2022-06-13 14:10:00|15710|15706|15681.5|15677.5|15718.5|15714.5|15681|15677|417
1655129700000|2022-06-13 14:15:00|15681|15677|15671.5|15667.5|15683|15679|15667|15663|396
1655130000000|2022-06-13 14:20:00|15670.5|15666.5|15667|15663|15683.5|15679.5|15666.5|15662.5|360
1655130300000|2022-06-13 14:25:00|15668|15664|15672.5|15668.5|15677|15673|15663|15659|338
1655130600000|2022-06-13 14:30:00|15671.5|15667.5|15687.5|15683.5|15692.5|15688.5|15669.5|15665.5|379
1655130900000|2022-06-13 14:35:00|15683|15679|15693|15689|15700|15696|15682|15678|356
1655131200000|2022-06-13 14:40:00|15691.5|15687.5|15657.5|15653.5|15691.5|15687.5|15651|15647|268
1655131500000|2022-06-13 14:45:00|15654.5|15650.5|15646|15642|15657.5|15653.5|15642.5|15638.5|364
1655131800000|2022-06-13 14:50:00|15645|15641|15651.5|15647.5|15656|15652|15638.5|15634.5|237
1655132100000|2022-06-13 14:55:00|15651|15647|15658|15654|15663|15659|15648.5|15644.5|230
1655132400000|2022-06-13 15:00:00|15657|15653|15639.5|15635.5|15660|15656|15639|15635|344
1655132700000|2022-06-13 15:05:00|15640.5|15636.5|15652|15648|15660.5|15656.5|15638|15634|439
1655133000000|2022-06-13 15:10:00|15652.5|15648.5|15670.5|15666.5|15672|15668|15645.5|15641.5|426
1655133300000|2022-06-13 15:15:00|15668.5|15664.5|15699.5|15695.5|15704|15700|15668.5|15664.5|130
1655133600000|2022-06-13 15:20:00|15696.5|15692.5|15709.5|15705.5|15709.5|15705.5|15689|15685|299
1655133900000|2022-06-13 15:25:00|15712.5|15708.5|15695|15691|15713|15709|15686|15682|314
1655134200000|2022-06-13 15:30:00|15690|15686|15677|15673|15702|15698|15664|15660|97
1655134500000|2022-06-13 15:35:00|15678|15674|15714|15710|15716.5|15712.5|15678|15674|142
1655134800000|2022-06-13 15:40:00|15714.5|15710.5|15718.5|15714.5|15720.5|15716.5|15702.5|15698.5|120
1655135100000|2022-06-13 15:45:00|15715.5|15711.5|15713.5|15709.5|15719.5|15715.5|15700|15696|122
1655135400000|2022-06-13 15:50:00|15712|15708|15689|15685|15719.5|15715.5|15688.5|15684.5|154
1655135700000|2022-06-13 15:55:00|15690|15686|15703|15699|15710|15706|15690|15686|81
1655136000000|2022-06-13 16:00:00|15704.5|15700.5|15704.5|15700.5|15727.5|15723.5|15698.5|15694.5|81
1655136300000|2022-06-13 16:05:00|15709|15705|15714|15710|15733|15729|15701.5|15697.5|138
1655136600000|2022-06-13 16:10:00|15709.5|15705.5|15727|15723|15738|15734|15708|15704|53
1655136900000|2022-06-13 16:15:00|15728|15724|15733.5|15729.5|15736|15732|15720|15716|185
1655137200000|2022-06-13 16:20:00|15731|15727|15722|15718|15741|15737|15720.5|15716.5|114
1655137500000|2022-06-13 16:25:00|15726.5|15722.5|15729|15725|15738|15734|15718|15714|141
1655137800000|2022-06-13 16:30:00|15722.5|15718.5|15754|15750|15754|15750|15722.5|15718.5|113
1655138100000|2022-06-13 16:35:00|15749|15745|15766.5|15762.5|15777|15773|15747|15743|302
1655138400000|2022-06-13 16:40:00|15768.5|15764.5|15726.5|15722.5|15768.5|15764.5|15724.5|15720.5|114
1655138700000|2022-06-13 16:45:00|15725.5|15721.5|15721.5|15717.5|15735|15731|15721|15717|70
1655139000000|2022-06-13 16:50:00|15722.5|15718.5|15708.5|15704.5|15728.5|15724.5|15706|15702|60
1655139300000|2022-06-13 16:55:00|15708|15704|15699.5|15695.5|15713|15709|15698|15694|120
1655139600000|2022-06-13 17:00:00|15701|15697|15686.5|15682.5|15701|15697|15683|15679|127
1655139900000|2022-06-13 17:05:00|15684.5|15680.5|15695.5|15691.5|15695.5|15691.5|15680.5|15676.5|105
1655140200000|2022-06-13 17:10:00|15694|15690|15699|15695|15699|15695|15687.5|15683.5|139
1655140500000|2022-06-13 17:15:00|15695.5|15691.5|15697|15693|15702|15698|15693.5|15689.5|39
1655140800000|2022-06-13 17:20:00|15693.5|15689.5|15690.5|15686.5|15699|15695|15689|15685|66
1655141100000|2022-06-13 17:25:00|15696.5|15692.5|15695.5|15691.5|15698.5|15694.5|15684|15680|75
1655141400000|2022-06-13 17:30:00|15692.5|15688.5|15681.5|15677.5|15705|15701|15681.5|15677.5|116
1655141700000|2022-06-13 17:35:00|15684|15680|15707|15703|15707|15703|15681|15677|90
1655142000000|2022-06-13 17:40:00|15706.5|15702.5|15724.5|15720.5|15725|15721|15705.5|15701.5|26
1655142300000|2022-06-13 17:45:00|15733|15729|15737.5|15733.5|15738|15734|15731|15727|16
1655142600000|2022-06-13 17:50:00|15740.5|15736.5|15721|15717|15745.5|15741.5|15721|15717|71
1655142900000|2022-06-13 17:55:00|15724|15720|15736.5|15732.5|15739.5|15735.5|15723|15719|25
1655143200000|2022-06-13 18:00:00|15725|15721|15714|15710|15727|15723|15712|15708|18
1655143500000|2022-06-13 18:05:00|15711.5|15707.5|15695.5|15691.5|15713|15709|15694|15690|25
1655143800000|2022-06-13 18:10:00|15693.5|15689.5|15688|15684|15701.5|15697.5|15688|15684|88
1655144100000|2022-06-13 18:15:00|15688.5|15684.5|15700.5|15696.5|15703.5|15699.5|15685.5|15681.5|42
1655144400000|2022-06-13 18:20:00|15703.5|15699.5|15706|15702|15712|15708|15700|15696|52
1655144700000|2022-06-13 18:25:00|15704.5|15700.5|15695.5|15691.5|15710.5|15706.5|15695.5|15691.5|40
1655145000000|2022-06-13 18:30:00|15699|15695|15696|15692|15699|15695|15677.5|15673.5|186
1655145300000|2022-06-13 18:35:00|15700.5|15696.5|15715.5|15711.5|15723.5|15719.5|15700.5|15696.5|36
1655145600000|2022-06-13 18:40:00|15715|15711|15709|15705|15723|15719|15704|15700|33
1655145900000|2022-06-13 18:45:00|15715.5|15711.5|15712|15708|15720|15716|15705.5|15701.5|35
1655146200000|2022-06-13 18:50:00|15708|15704|15698|15694|15715|15711|15695.5|15691.5|18
1655146500000|2022-06-13 18:55:00|15701|15697|15687.5|15683.5|15701|15697|15686.5|15682.5|64
1655146800000|2022-06-13 19:00:00|15686.5|15682.5|15693.5|15689.5|15695.5|15691.5|15674.5|15670.5|332
1655147100000|2022-06-13 19:05:00|15690.5|15686.5|15679|15675|15697|15693|15677|15673|270
1655147400000|2022-06-13 19:10:00|15678.5|15674.5|15672.5|15668.5|15682|15678|15670.5|15666.5|133
1655147700000|2022-06-13 19:15:00|15673.5|15669.5|15687|15683|15751.5|15747.5|15656|15652|772
1655148000000|2022-06-13 19:20:00|15686|15682|15666.5|15662.5|15690.5|15686.5|15666.5|15662.5|299
1655148300000|2022-06-13 19:25:00|15670.5|15666.5|15647.5|15643.5|15670.5|15666.5|15647.5|15643.5|168
1655148600000|2022-06-13 19:30:00|15649.5|15645.5|15644|15640|15650.5|15646.5|15634.5|15630.5|138
1655148900000|2022-06-13 19:35:00|15645.5|15641.5|15644|15640|15662|15658|15642.5|15638.5|73
1655149200000|2022-06-13 19:40:00|15645.5|15641.5|15645|15641|15649.5|15645.5|15636.5|15632.5|94
1655149500000|2022-06-13 19:45:00|15643.5|15639.5|15644|15640|15664|15660|15643|15639|156
1655149800000|2022-06-13 19:50:00|15651.5|15647.5|15650.5|15646.5|15655|15651|15629|15625|241
1655150100000|2022-06-13 19:55:00|15652|15648|15655.5|15651.5|15666.5|15662.5|15647|15643|357
1655150400000|2022-06-13 20:00:00|15653|15649|15657.5|15653.5|15657.5|15653.5|15642.5|15638.5|27
1655150700000|2022-06-13 20:05:00|15661.5|15657.5|15662.5|15658.5|15666|15662|15660|15656|10
1655151000000|2022-06-13 20:10:00|15668.5|15664.5|15648|15644|15668.5|15664.5|15648|15644|22
1655151300000|2022-06-13 20:15:00|15649.5|15645.5|15650|15646|15656.5|15652.5|15643|15639|24
1655151600000|2022-06-13 20:20:00|15651|15647|15645.5|15641.5|15652.5|15648.5|15645|15641|8
1655151900000|2022-06-13 20:25:00|15643|15639|15645.5|15641.5|15645.5|15641.5|15638|15634|25
1655152200000|2022-06-13 20:30:00|15646|15642|15650|15646|15651.5|15647.5|15646|15642|9
1655152500000|2022-06-13 20:35:00|15647|15643|15654|15650|15654|15650|15647|15643|26
1655152800000|2022-06-13 20:40:00|15654.5|15650.5|15673|15669|15673|15669|15654.5|15650.5|129
1655153100000|2022-06-13 20:45:00|15670.5|15666.5|15680.5|15676.5|15680.5|15676.5|15670.5|15666.5|75
1655153400000|2022-06-13 20:50:00|15678.5|15674.5|15677|15673|15681|15677|15668|15664|55
1655153700000|2022-06-13 20:55:00|15674|15670|15672.5|15668.5|15677.5|15673.5|15672.5|15668.5|6
1655154600000|2022-06-13 21:10:00|15679.6|15661.6|15679.6|15661.6|15679.6|15661.6|15679.6|15661.6|12136167
1655154900000|2022-06-13 21:15:00|15680|15662|15681.4|15663.4|15682|15664|15680|15662|0
1655155200000|2022-06-13 21:20:00|15681.7|15663.7|15685|15667|15685|15667|15680.7|15662.7|0
1655155500000|2022-06-13 21:25:00|15685.3|15667.3|15684.7|15666.7|15686.5|15668.5|15684.1|15666.1|0
1655155800000|2022-06-13 21:30:00|15684.8|15666.8|15685.3|15667.3|15687.2|15669.2|15684.8|15666.8|0
1655156100000|2022-06-13 21:35:00|15685.8|15667.8|15686.8|15668.8|15687.6|15669.6|15685.7|15667.7|0
1655156400000|2022-06-13 21:40:00|15686.6|15668.6|15684.8|15666.8|15686.6|15668.6|15684.4|15666.4|0
1655156700000|2022-06-13 21:45:00|15685.3|15667.3|15683.5|15665.5|15685.4|15667.4|15683.2|15665.2|0
1655157000000|2022-06-13 21:50:00|15684.1|15666.1|15684.8|15666.8|15686.1|15668.1|15683.2|15665.2|0
1655157300000|2022-06-13 21:55:00|15684.5|15666.5|15685.8|15667.8|15687.1|15669.1|15683.5|15665.5|0
1655157600000|2022-06-13 22:00:00|15686.8|15668.8|15696.7|15678.7|15704.7|15686.7|15686.8|15668.8|0
1655157900000|2022-06-13 22:05:00|15697.3|15679.3|15708.3|15690.3|15708.3|15690.3|15697|15679|0
1655158200000|2022-06-13 22:10:00|15707.6|15689.6|15709|15691|15710.5|15692.5|15705.7|15687.7|0
1655158500000|2022-06-13 22:15:00|15708.3|15690.3|15714.1|15696.1|15714.8|15696.8|15708.3|15690.3|0
1655158800000|2022-06-13 22:20:00|15714.4|15696.4|15713|15695|15715.5|15697.5|15707.5|15689.5|0
1655159100000|2022-06-13 22:25:00|15713.3|15695.3|15713.7|15695.7|15714.1|15696.1|15710.5|15692.5|0
1655159400000|2022-06-13 22:30:00|15713.4|15695.4|15709.7|15691.7|15714.8|15696.8|15708.3|15690.3|0
1655159700000|2022-06-13 22:35:00|15709.4|15691.4|15709|15691|15709.4|15691.4|15706.8|15688.8|0
1655160000000|2022-06-13 22:40:00|15708.6|15690.6|15705.7|15687.7|15709.7|15691.7|15703.9|15685.9|0
1655160300000|2022-06-13 22:45:00|15705.4|15687.4|15704.7|15686.7|15705.4|15687.4|15701.7|15683.7|0
1655160600000|2022-06-13 22:50:00|15704|15686|15703.9|15685.9|15704.3|15686.3|15700.3|15682.3|0
1655160900000|2022-06-13 22:55:00|15704.2|15686.2|15701|15683|15707.2|15689.2|15701|15683|0
1655161200000|2022-06-13 23:00:00|15701.7|15683.7|15697.4|15679.4|15703.9|15685.9|15697.4|15679.4|0
1655161500000|2022-06-13 23:05:00|15698.1|15680.1|15697.4|15679.4|15701.7|15683.7|15696.7|15678.7|0
1655161800000|2022-06-13 23:10:00|15696.7|15678.7|15692.7|15674.7|15698.1|15680.1|15690.9|15672.9|0
1655162100000|2022-06-13 23:15:00|15692.4|15674.4|15687.6|15669.6|15692.4|15674.4|15683.6|15665.6|0
1655162400000|2022-06-13 23:20:00|15687.3|15669.3|15693|15675|15693.8|15675.8|15686.9|15668.9|0
1655162700000|2022-06-13 23:25:00|15693.7|15675.7|15693.4|15675.4|15694.9|15676.9|15688.7|15670.7|0
1655163000000|2022-06-13 23:30:00|15693.7|15675.7|15685.4|15667.4|15695.2|15677.2|15685.1|15667.1|0
1655163300000|2022-06-13 23:35:00|15685.8|15667.8|15683.1|15665.1|15691.8|15673.8|15683.1|15665.1|0
1655163600000|2022-06-13 23:40:00|15683.5|15665.5|15679.1|15661.1|15683.5|15665.5|15678.4|15660.4|0
1655163900000|2022-06-13 23:45:00|15679.8|15661.8|15685.7|15667.7|15687.1|15669.1|15678.4|15660.4|0
1655164200000|2022-06-13 23:50:00|15686|15668|15688.9|15670.9|15690|15672|15684.9|15666.9|0
1655164500000|2022-06-13 23:55:00|15688.6|15670.6|15700.2|15682.2|15700.2|15682.2|15688.6|15670.6|0
1655164800000|2022-06-14 00:00:00|15699.5|15681.5|15694.2|15676.2|15706.7|15688.7|15691.5|15673.5|0
1655165100000|2022-06-14 00:05:00|15694.9|15676.9|15713.3|15695.3|15713.4|15695.4|15690.2|15672.2|0
1655165400000|2022-06-14 00:10:00|15713.4|15695.4|15715.5|15697.5|15722|15704|15710.8|15692.8|0
1655165700000|2022-06-14 00:15:00|15716.2|15698.2|15697.8|15679.8|15721.9|15703.9|15692.5|15674.5|0
1655166000000|2022-06-14 00:20:00|15697.9|15679.9|15711.7|15693.7|15714.7|15696.7|15694.1|15676.1|0
1655166300000|2022-06-14 00:25:00|15711.4|15693.4|15715.7|15697.7|15720|15702|15708.4|15690.4|0
1655166600000|2022-06-14 00:30:00|15716|15698|15729.6|15711.6|15730.4|15712.4|15710.4|15692.4|0
1655166900000|2022-06-14 00:35:00|15729.9|15711.9|15738.9|15720.9|15742.5|15724.5|15728.6|15710.6|0
1655167200000|2022-06-14 00:40:00|15739.2|15721.2|15736.9|15718.9|15743.2|15725.2|15732.9|15714.9|0
1655167500000|2022-06-14 00:45:00|15736.5|15718.5|15726.6|15708.6|15737.5|15719.5|15726|15708|0
1655167800000|2022-06-14 00:50:00|15726.9|15708.9|15731.3|15713.3|15732.6|15714.6|15722.1|15704.1|0
1655168100000|2022-06-14 00:55:00|15731.9|15713.9|15732.6|15714.6|15736.6|15718.6|15724.6|15706.6|0
1655168400000|2022-06-14 01:00:00|15733.2|15715.2|15641|15637|15733.6|15715.6|15601.5|15597.5|560
1655168700000|2022-06-14 01:05:00|15646|15642|15672|15668|15679.5|15675.5|15646|15642|173
1655169000000|2022-06-14 01:10:00|15673|15669|15682|15678|15684.5|15680.5|15666.5|15662.5|134
1655169300000|2022-06-14 01:15:00|15678|15674|15686.5|15682.5|15698.5|15694.5|15676.5|15672.5|151
1655169600000|2022-06-14 01:20:00|15688|15684|15700.5|15696.5|15700.5|15696.5|15683.5|15679.5|159
1655169900000|2022-06-14 01:25:00|15702.5|15698.5|15674.5|15670.5|15703.5|15699.5|15674.5|15670.5|164
1655170200000|2022-06-14 01:30:00|15673.5|15669.5|15686.5|15682.5|15688.5|15684.5|15661.5|15657.5|236
1655170500000|2022-06-14 01:35:00|15684.5|15680.5|15677|15673|15698.5|15694.5|15675.5|15671.5|179
1655170800000|2022-06-14 01:40:00|15678|15674|15658.5|15654.5|15678.5|15674.5|15658.5|15654.5|190
1655171100000|2022-06-14 01:45:00|15659|15655|15660.5|15656.5|15663.5|15659.5|15649.5|15645.5|127
1655171400000|2022-06-14 01:50:00|15658.5|15654.5|15661.5|15657.5|15665.5|15661.5|15652.5|15648.5|157
1655171700000|2022-06-14 01:55:00|15656|15652|15646.5|15642.5|15656|15652|15644|15640|145
1655172000000|2022-06-14 02:00:00|15645.5|15641.5|15658.5|15654.5|15680.5|15676.5|15643|15639|249
1655172300000|2022-06-14 02:05:00|15656.5|15652.5|15674.5|15670.5|15679.5|15675.5|15656.5|15652.5|147
1655172600000|2022-06-14 02:10:00|15674|15670|15677.5|15673.5|15682.5|15678.5|15669.5|15665.5|244
1655172900000|2022-06-14 02:15:00|15675|15671|15675.5|15671.5|15686.5|15682.5|15673|15669|95
1655173200000|2022-06-14 02:20:00|15677.5|15673.5|15685|15681|15686|15682|15674.5|15670.5|77
1655173500000|2022-06-14 02:25:00|15686.5|15682.5|15664.5|15660.5|15689|15685|15664|15660|444
1655173800000|2022-06-14 02:30:00|15664|15660|15674.5|15670.5|15684|15680|15664|15660|68
1655174100000|2022-06-14 02:35:00|15674|15670|15671|15667|15683|15679|15670|15666|116
1655174400000|2022-06-14 02:40:00|15671.5|15667.5|15671.5|15667.5|15685.5|15681.5|15670.5|15666.5|128
1655174700000|2022-06-14 02:45:00|15670|15666|15669|15665|15675.5|15671.5|15664|15660|116
1655175000000|2022-06-14 02:50:00|15672.5|15668.5|15676|15672|15680|15676|15671|15667|145
1655175300000|2022-06-14 02:55:00|15674.5|15670.5|15682|15678|15686.5|15682.5|15673|15669|87
1655175600000|2022-06-14 03:00:00|15680|15676|15694|15690|15695|15691|15680|15676|132
1655175900000|2022-06-14 03:05:00|15694.5|15690.5|15690|15686|15696.5|15692.5|15686.5|15682.5|201
1655176200000|2022-06-14 03:10:00|15690.5|15686.5|15692.5|15688.5|15699|15695|15686|15682|281
1655176500000|2022-06-14 03:15:00|15695|15691|15693|15689|15704|15700|15691.5|15687.5|245
1655176800000|2022-06-14 03:20:00|15694|15690|15690|15686|15697.5|15693.5|15688|15684|121
1655177100000|2022-06-14 03:25:00|15689.5|15685.5|15696.5|15692.5|15699|15695|15687|15683|143
1655177400000|2022-06-14 03:30:00|15698|15694|15700.5|15696.5|15707.5|15703.5|15685.5|15681.5|368
1655177700000|2022-06-14 03:35:00|15701|15697|15694.5|15690.5|15702.5|15698.5|15684.5|15680.5|591
1655178000000|2022-06-14 03:40:00|15694|15690|15673.5|15669.5|15694|15690|15673.5|15669.5|318
1655178300000|2022-06-14 03:45:00|15672|15668|15711.5|15707.5|15736|15732|15663.5|15659.5|3143
1655178600000|2022-06-14 03:50:00|15711|15707|15684.5|15680.5|15719.5|15715.5|15684.5|15680.5|1572
1655178900000|2022-06-14 03:55:00|15684|15680|15646.5|15642.5|15693|15689|15646.5|15642.5|1958
1655179200000|2022-06-14 04:00:00|15647.5|15643.5|15686.5|15682.5|15694|15690|15638|15634|2228
1655179500000|2022-06-14 04:05:00|15688.5|15684.5|15720.5|15716.5|15729.5|15725.5|15688.5|15684.5|2781
1655179800000|2022-06-14 04:10:00|15721.5|15717.5|15731|15727|15732|15728|15708.5|15704.5|1390
1655180100000|2022-06-14 04:15:00|15732.5|15728.5|15757|15753|15763|15759|15729.5|15725.5|1737
1655180400000|2022-06-14 04:20:00|15757.5|15753.5|15742.5|15738.5|15773.5|15769.5|15736|15732|1523
1655180700000|2022-06-14 04:25:00|15743.5|15739.5|15748.5|15744.5|15753.5|15749.5|15730.5|15726.5|855
1655181000000|2022-06-14 04:30:00|15747|15743|15755.5|15751.5|15759|15755|15742.5|15738.5|920
1655181300000|2022-06-14 04:35:00|15754.5|15750.5|15748.5|15744.5|15757|15753|15739.5|15735.5|584
1655181600000|2022-06-14 04:40:00|15746.5|15742.5|15748|15744|15748.5|15744.5|15735.5|15731.5|515
1655181900000|2022-06-14 04:45:00|15747.3|15743.3|15755.3|15751.3|15763.3|15759.3|15746.8|15742.8|934
1655182200000|2022-06-14 04:50:00|15753.8|15749.8|15757.5|15753.5|15759.3|15755.3|15743.8|15739.8|621
1655182500000|2022-06-14 04:55:00|15758|15754|15772.3|15768.3|15780|15776|15755.3|15751.3|657
1655182800000|2022-06-14 05:00:00|15772.5|15768.5|15792.5|15788.5|15797.3|15793.3|15770.8|15766.8|947
1655183100000|2022-06-14 05:05:00|15792.3|15788.3|15782.8|15778.8|15802.3|15798.3|15782.8|15778.8|1038
1655183400000|2022-06-14 05:10:00|15783.5|15779.5|15791.3|15787.3|15796.3|15792.3|15769.8|15765.8|1062
1655183700000|2022-06-14 05:15:00|15792|15788|15792.5|15788.5|15796|15792|15779.8|15775.8|550
1655184000000|2022-06-14 05:20:00|15792.8|15788.8|15796.8|15792.8|15800.8|15796.8|15779.8|15775.8|443
1655184300000|2022-06-14 05:25:00|15796.5|15792.5|15793.5|15789.5|15803|15799|15789.5|15785.5|579
1655184600000|2022-06-14 05:30:00|15793|15789|15814.5|15810.5|15822|15818|15787.5|15783.5|869
1655184900000|2022-06-14 05:35:00|15814.8|15810.8|15817.3|15813.3|15829.8|15825.8|15813|15809|783
1655185200000|2022-06-14 05:40:00|15817.5|15813.5|15836.5|15832.5|15841.5|15837.5|15814.5|15810.5|1322
1655185500000|2022-06-14 05:45:00|15837.3|15833.3|15839.3|15835.3|15848|15844|15834.8|15830.8|1543
1655185800000|2022-06-14 05:50:00|15839.5|15835.5|15836|15832|15840|15836|15827.3|15823.3|837
1655186100000|2022-06-14 05:55:00|15835.8|15831.8|15821|15817|15838.8|15834.8|15819|15815|873
1655186400000|2022-06-14 06:00:00|15821.3|15817.3|15835.8|15831.8|15847|15843|15819.8|15815.8|876
1655186700000|2022-06-14 06:05:00|15835.5|15831.5|15827.3|15823.3|15836.3|15832.3|15824.5|15820.5|803
1655187000000|2022-06-14 06:10:00|15827.5|15823.5|15820|15816|15830|15826|15818.3|15814.3|475
1655187300000|2022-06-14 06:15:00|15820.3|15816.3|15818.8|15814.8|15825.3|15821.3|15806.5|15802.5|855
1655187600000|2022-06-14 06:20:00|15818.5|15814.5|15809|15805|15824|15820|15807|15803|476
1655187900000|2022-06-14 06:25:00|15808.8|15804.8|15797|15793|15818.3|15814.3|15797|15793|664
1655188200000|2022-06-14 06:30:00|15797.3|15793.3|15809.3|15805.3|15811.8|15807.8|15795.5|15791.5|937
1655188500000|2022-06-14 06:35:00|15809.5|15805.5|15792|15788|15811|15807|15791.5|15787.5|829
1655188800000|2022-06-14 06:40:00|15791.8|15787.8|15803.3|15799.3|15810|15806|15788.8|15784.8|296
1655189100000|2022-06-14 06:45:00|15803|15799|15807|15803|15813.3|15809.3|15799|15795|514
1655189400000|2022-06-14 06:50:00|15807.5|15803.5|15760.8|15756.8|15807.5|15803.5|15756.8|15752.8|1507
1655189700000|2022-06-14 06:55:00|15761|15757|15759.3|15755.3|15768.8|15764.8|15750|15746|1236
1655190000000|2022-06-14 07:00:00|15758.8|15754.8|15756|15752|15769|15765|15747.8|15743.8|1326
1655190300000|2022-06-14 07:05:00|15755.5|15751.5|15749|15745|15764.8|15760.8|15747.3|15743.3|1583
1655190600000|2022-06-14 07:10:00|15748.8|15744.8|15740.8|15736.8|15759|15755|15734|15730|1826
1655190900000|2022-06-14 07:15:00|15740.5|15736.5|15722.5|15718.5|15746.5|15742.5|15716.8|15712.8|1733
1655191200000|2022-06-14 07:20:00|15722.3|15718.3|15711.5|15707.5|15722.8|15718.8|15699|15695|1585
1655191500000|2022-06-14 07:25:00|15711.3|15707.3|15696.8|15692.8|15716.3|15712.3|15691|15687|1136
1655191800000|2022-06-14 07:30:00|15698|15694|15716.3|15712.3|15718.3|15714.3|15686.8|15682.8|1282
1655192100000|2022-06-14 07:35:00|15716|15712|15706.3|15702.3|15716.5|15712.5|15701|15697|774
1655192400000|2022-06-14 07:40:00|15706.5|15702.5|15745.8|15741.8|15750.3|15746.3|15703.8|15699.8|1158
1655192700000|2022-06-14 07:45:00|15746|15742|15746|15742|15753.5|15749.5|15740|15736|773
1655193000000|2022-06-14 07:50:00|15745.8|15741.8|15773.8|15769.8|15787|15783|15741.5|15737.5|1195
1655193300000|2022-06-14 07:55:00|15774.3|15770.3|15761.3|15757.3|15782.8|15778.8|15761.3|15757.3|936
1655193600000|2022-06-14 08:00:00|15762.5|15758.5|15733|15729|15768.3|15764.3|15721|15717|1402
1655193900000|2022-06-14 08:05:00|15733.3|15729.3|15730.3|15726.3|15738.5|15734.5|15724.5|15720.5|590
1655194200000|2022-06-14 08:10:00|15730|15726|15735.8|15731.8|15756|15752|15724.5|15720.5|854
1655194500000|2022-06-14 08:15:00|15736|15732|15720.3|15716.3|15743|15739|15715.5|15711.5|582
1655194800000|2022-06-14 08:20:00|15721.5|15717.5|15722|15718|15731|15727|15710.8|15706.8|687
1655195100000|2022-06-14 08:25:00|15722.3|15718.3|15724.8|15720.8|15733.5|15729.5|15712.3|15708.3|668
1655195400000|2022-06-14 08:30:00|15724.5|15720.5|15724.3|15720.3|15735|15731|15703|15699|1006
1655195700000|2022-06-14 08:35:00|15723.3|15719.3|15698.8|15694.8|15726.5|15722.5|15698.8|15694.8|432
1655196000000|2022-06-14 08:40:00|15699.3|15695.3|15671.5|15667.5|15699.8|15695.8|15668|15664|1203
1655196300000|2022-06-14 08:45:00|15672|15668|15667.5|15663.5|15674.3|15670.3|15655|15651|1061
1655196600000|2022-06-14 08:50:00|15667|15663|15649.3|15645.3|15673|15669|15643.3|15639.3|946
1655196900000|2022-06-14 08:55:00|15648.3|15644.3|15688.5|15684.5|15688.5|15684.5|15644.8|15640.8|1287
1655197200000|2022-06-14 09:00:00|15688.8|15684.8|15672|15668|15701|15697|15668.5|15664.5|805
1655197500000|2022-06-14 09:05:00|15672.5|15668.5|15672|15668|15683.5|15679.5|15661.8|15657.8|752
1655197800000|2022-06-14 09:10:00|15671.3|15667.3|15674.3|15670.3|15680.8|15676.8|15658.3|15654.3|735
1655198100000|2022-06-14 09:15:00|15673|15669|15686|15682|15687.3|15683.3|15663|15659|966
1655198400000|2022-06-14 09:20:00|15687.3|15683.3|15690|15686|15697|15693|15671.8|15667.8|829
1655198700000|2022-06-14 09:25:00|15690.5|15686.5|15672.3|15668.3|15690.5|15686.5|15672.3|15668.3|605
1655199000000|2022-06-14 09:30:00|15672.5|15668.5|15680|15676|15710|15706|15669.5|15665.5|1176
1655199300000|2022-06-14 09:35:00|15681.3|15677.3|15692|15688|15706|15702|15674.8|15670.8|1091
1655199600000|2022-06-14 09:40:00|15693.3|15689.3|15696.8|15692.8|15704.8|15700.8|15690.3|15686.3|1088
1655199900000|2022-06-14 09:45:00|15697.5|15693.5|15722.8|15718.8|15732.8|15728.8|15689.3|15685.3|1670
1655200200000|2022-06-14 09:50:00|15722.3|15718.3|15721.5|15717.5|15726.5|15722.5|15714.5|15710.5|1375
1655200500000|2022-06-14 09:55:00|15721|15717|15712.8|15708.8|15722.5|15718.5|15707.8|15703.8|1353
1655200800000|2022-06-14 10:00:00|15700|15696|15680.2|15676.2|15702|15698|15672.7|15668.7|458
1655201100000|2022-06-14 10:05:00|15680|15676|15689.2|15685.2|15691.2|15687.2|15679.7|15675.7|212
1655201400000|2022-06-14 10:10:00|15692.4|15674.4|15678.1|15660.1|15693|15675|15678.1|15660.1|12048543
1655201700000|2022-06-14 10:15:00|15679.5|15661.5|15672.8|15654.8|15682.4|15664.4|15669.8|15651.8|0
1655202000000|2022-06-14 10:20:00|15673.1|15655.1|15678.4|15660.4|15685.7|15667.7|15667.8|15649.8|0
1655202300000|2022-06-14 10:25:00|15678.1|15660.1|15674.4|15656.4|15679.7|15661.7|15667.8|15649.8|0
1655202600000|2022-06-14 10:30:00|15674.1|15656.1|15699.3|15681.3|15700.3|15682.3|15667.5|15649.5|0
1655202900000|2022-06-14 10:35:00|15698.7|15680.7|15695.3|15677.3|15702.6|15684.6|15688.4|15670.4|0
1655203200000|2022-06-14 10:40:00|15695.5|15677.5|15686.2|15682.2|15695.5|15688.5|15685|15677|289
1655203500000|2022-06-14 10:45:00|15686.5|15682.5|15682|15678|15694.2|15690.2|15679|15675|148
1655203800000|2022-06-14 10:50:00|15682.2|15678.2|15678.5|15674.5|15685.2|15681.2|15674.5|15670.5|169
1655204100000|2022-06-14 10:55:00|15678.2|15674.2|15663|15659|15678.5|15674.5|15660|15656|224
1655204400000|2022-06-14 11:00:00|15662.7|15658.7|15664.7|15660.7|15668.5|15664.5|15653|15649|96
1655204700000|2022-06-14 11:05:00|15664.5|15660.5|15650|15646|15666.7|15662.7|15643.7|15639.7|116
1655205000000|2022-06-14 11:10:00|15649.5|15645.5|15662|15658|15669|15665|15648.2|15644.2|156
1655205300000|2022-06-14 11:15:00|15662.2|15658.2|15654.7|15650.7|15662.7|15658.7|15650.2|15646.2|163
1655205600000|2022-06-14 11:20:00|15658.2|15654.2|15665.7|15661.7|15666.2|15662.2|15652.2|15648.2|61
1655205900000|2022-06-14 11:25:00|15664.7|15660.7|15650.7|15646.7|15665.2|15661.2|15650.7|15646.7|49
1655206200000|2022-06-14 11:30:00|15648.7|15644.7|15644.7|15640.7|15658.2|15654.2|15642.2|15638.2|138
1655206500000|2022-06-14 11:35:00|15640.7|15636.7|15636.2|15632.2|15640.7|15636.7|15632.2|15628.2|121
1655206800000|2022-06-14 11:40:00|15637.2|15633.2|15632.7|15628.7|15637.7|15633.7|15630.7|15626.7|94
1655207100000|2022-06-14 11:45:00|15633.2|15629.2|15642.2|15638.2|15642.2|15638.2|15629.2|15625.2|73
1655207400000|2022-06-14 11:50:00|15635.7|15631.7|15624.7|15620.7|15640.2|15636.2|15624.7|15620.7|112
1655207700000|2022-06-14 11:55:00|15624.2|15620.2|15624.7|15620.7|15630.7|15626.7|15621.7|15617.7|171
1655208000000|2022-06-14 12:00:00|15622.7|15618.7|15641.7|15637.7|15663.2|15659.2|15621.2|15617.2|131
1655208300000|2022-06-14 12:05:00|15642.2|15638.2|15636.2|15632.2|15647.7|15643.7|15636.2|15632.2|39
1655208600000|2022-06-14 12:10:00|15635.7|15631.7|15634.7|15630.7|15635.7|15631.7|15627.7|15623.7|52
1655208900000|2022-06-14 12:15:00|15635.7|15631.7|15627.7|15623.7|15639.2|15635.2|15627.7|15623.7|84
1655209200000|2022-06-14 12:20:00|15629.2|15625.2|15633.2|15629.2|15639.7|15635.7|15628.7|15624.7|110
1655209500000|2022-06-14 12:25:00|15632.7|15628.7|15629.7|15625.7|15636.7|15632.7|15627.7|15623.7|112
1655209800000|2022-06-14 12:30:00|15634.2|15630.2|15661.2|15657.2|15662.2|15658.2|15634.2|15630.2|102
1655210100000|2022-06-14 12:35:00|15663.2|15659.2|15657.7|15653.7|15663.7|15659.7|15651.7|15647.7|94
1655210400000|2022-06-14 12:40:00|15658.7|15654.7|15668.7|15664.7|15678.2|15674.2|15658.2|15654.2|133
1655210700000|2022-06-14 12:45:00|15667.2|15663.2|15645.2|15641.2|15667.2|15663.2|15644.2|15640.2|128
1655211000000|2022-06-14 12:50:00|15645.7|15641.7|15645.7|15641.7|15655.7|15651.7|15642.7|15638.7|74
1655211300000|2022-06-14 12:55:00|15646.2|15642.2|15668.2|15664.2|15668.2|15664.2|15644.2|15640.2|187
1655211600000|2022-06-14 13:00:00|15666.2|15662.2|15672.2|15668.2|15679.2|15675.2|15662.2|15658.2|244
1655211900000|2022-06-14 13:05:00|15672.7|15668.7|15657.7|15653.7|15672.7|15668.7|15647.2|15643.2|111
1655212200000|2022-06-14 13:10:00|15655.2|15651.2|15650.7|15646.7|15658.7|15654.7|15648.2|15644.2|54
1655212500000|2022-06-14 13:15:00|15651.2|15647.2|15661.2|15657.2|15672.7|15668.7|15651.2|15647.2|92
1655212800000|2022-06-14 13:20:00|15661.7|15657.7|15667.2|15663.2|15676.2|15672.2|15658.2|15654.2|107
1655213100000|2022-06-14 13:25:00|15664.7|15660.7|15647.2|15643.2|15664.7|15660.7|15646.7|15642.7|143
1655213400000|2022-06-14 13:30:00|15648.2|15644.2|15663.7|15659.7|15673.7|15669.7|15643.7|15639.7|320
1655213700000|2022-06-14 13:35:00|15665.7|15661.7|15655.2|15651.2|15668.2|15664.2|15645.7|15641.7|217
1655214000000|2022-06-14 13:40:00|15656.2|15652.2|15626.2|15622.2|15657.2|15653.2|15626.2|15622.2|230
1655214300000|2022-06-14 13:45:00|15627.2|15623.2|15642.7|15638.7|15664.2|15660.2|15625.7|15621.7|368
1655214600000|2022-06-14 13:50:00|15643.2|15639.2|15676.7|15672.7|15677.7|15673.7|15630.2|15626.2|330
1655214900000|2022-06-14 13:55:00|15677.7|15673.7|15707.2|15703.2|15707.7|15703.7|15674.2|15670.2|922
1655215200000|2022-06-14 14:00:00|15704.2|15700.2|15693.2|15689.2|15715.7|15711.7|15692.2|15688.2|300
1655215500000|2022-06-14 14:05:00|15690.7|15686.7|15657.7|15653.7|15692.7|15688.7|15657.2|15653.2|263
1655215800000|2022-06-14 14:10:00|15656.2|15652.2|15655.7|15651.7|15667.7|15663.7|15647.2|15643.2|247
1655216100000|2022-06-14 14:15:00|15653.7|15649.7|15649.2|15645.2|15665.7|15661.7|15645.7|15641.7|195
1655216400000|2022-06-14 14:20:00|15645.7|15641.7|15661.7|15657.7|15665.7|15661.7|15635.7|15631.7|221
1655216700000|2022-06-14 14:25:00|15657.7|15653.7|15646.7|15642.7|15665.7|15661.7|15644.7|15640.7|182
1655217000000|2022-06-14 14:30:00|15646.2|15642.2|15667.7|15663.7|15669.2|15665.2|15641.2|15637.2|260
1655217300000|2022-06-14 14:35:00|15666.7|15662.7|15664.2|15660.2|15677.7|15673.7|15660.7|15656.7|281
1655217600000|2022-06-14 14:40:00|15663.7|15659.7|15653.7|15649.7|15671.2|15667.2|15637.2|15633.2|267
1655217900000|2022-06-14 14:45:00|15651.7|15647.7|15677.7|15673.7|15679.2|15675.2|15650.7|15646.7|210
1655218200000|2022-06-14 14:50:00|15681.2|15677.2|15668.7|15664.7|15695.7|15691.7|15668.7|15664.7|360
1655218500000|2022-06-14 14:55:00|15668.2|15664.2|15661.7|15657.7|15677.7|15673.7|15659.7|15655.7|212
1655218800000|2022-06-14 15:00:00|15662.2|15658.2|15669.2|15665.2|15676.2|15672.2|15658.7|15654.7|91
1655219100000|2022-06-14 15:05:00|15670.7|15666.7|15650.7|15646.7|15670.7|15666.7|15647.7|15643.7|123
1655219400000|2022-06-14 15:10:00|15650.2|15646.2|15651.2|15647.2|15656.7|15652.7|15639.7|15635.7|282
1655219700000|2022-06-14 15:15:00|15651.7|15647.7|15657.7|15653.7|15662.7|15658.7|15645.7|15641.7|183
1655220000000|2022-06-14 15:20:00|15659.2|15655.2|15658.2|15654.2|15659.2|15655.2|15640.7|15636.7|389
1655220300000|2022-06-14 15:25:00|15658.7|15654.7|15656.7|15652.7|15672.2|15668.2|15656.7|15652.7|194
1655220600000|2022-06-14 15:30:00|15659.7|15655.7|15661.7|15657.7|15664.2|15660.2|15644.7|15640.7|218
1655220900000|2022-06-14 15:35:00|15660.7|15656.7|15649.7|15645.7|15670.2|15666.2|15646.2|15642.2|292
1655221200000|2022-06-14 15:40:00|15650.7|15646.7|15664.2|15660.2|15665.2|15661.2|15647.7|15643.7|132
1655221500000|2022-06-14 15:45:00|15663.7|15659.7|15647.7|15643.7|15665.7|15661.7|15643.2|15639.2|70
1655221800000|2022-06-14 15:50:00|15648.2|15644.2|15650.2|15646.2|15654.7|15650.7|15638.7|15634.7|85
1655222100000|2022-06-14 15:55:00|15652.7|15648.7|15662.2|15658.2|15665.7|15661.7|15651.7|15647.7|51
1655222400000|2022-06-14 16:00:00|15657.2|15653.2|15641.7|15637.7|15657.2|15653.2|15636.7|15632.7|78
1655222700000|2022-06-14 16:05:00|15638.2|15634.2|15642.2|15638.2|15644.7|15640.7|15634.2|15630.2|140
1655223000000|2022-06-14 16:10:00|15640.2|15636.2|15639.2|15635.2|15642.2|15638.2|15634.2|15630.2|134
1655223300000|2022-06-14 16:15:00|15638.7|15634.7|15657.7|15653.7|15663.7|15659.7|15634.2|15630.2|135
1655223600000|2022-06-14 16:20:00|15658.2|15654.2|15653.7|15649.7|15666.7|15662.7|15647.7|15643.7|180
1655223900000|2022-06-14 16:25:00|15654.2|15650.2|15648.7|15644.7|15657.2|15653.2|15647.7|15643.7|101
1655224200000|2022-06-14 16:30:00|15651.7|15647.7|15643.7|15639.7|15651.7|15647.7|15635.7|15631.7|52
1655224500000|2022-06-14 16:35:00|15640.7|15636.7|15639.2|15635.2|15643.7|15639.7|15632.2|15628.2|106
1655224800000|2022-06-14 16:40:00|15640.7|15636.7|15640.2|15636.2|15641.7|15637.7|15633.7|15629.7|72
1655225100000|2022-06-14 16:45:00|15637.7|15633.7|15647.7|15643.7|15648.7|15644.7|15635.7|15631.7|79
1655225400000|2022-06-14 16:50:00|15648.7|15644.7|15649.2|15645.2|15650.7|15646.7|15639.2|15635.2|89
1655225700000|2022-06-14 16:55:00|15652.7|15648.7|15653.2|15649.2|15659.2|15655.2|15650.7|15646.7|22
1655226000000|2022-06-14 17:00:00|15654.7|15650.7|15650.7|15646.7|15656.7|15652.7|15645.7|15641.7|18
1655226300000|2022-06-14 17:05:00|15655.7|15651.7|15671.2|15667.2|15675.2|15671.2|15654.7|15650.7|56
1655226600000|2022-06-14 17:10:00|15669.2|15665.2|15677.7|15673.7|15688.2|15684.2|15669.2|15665.2|166
1655226900000|2022-06-14 17:15:00|15675.7|15671.7|15696.7|15692.7|15704.2|15700.2|15675.7|15671.7|153
1655227200000|2022-06-14 17:20:00|15695.7|15691.7|15688.2|15684.2|15700.2|15696.2|15685.7|15681.7|97
1655227500000|2022-06-14 17:25:00|15690.7|15686.7|15668.2|15664.2|15693.2|15689.2|15667.7|15663.7|109
1655227800000|2022-06-14 17:30:00|15667.2|15663.2|15648.7|15644.7|15667.7|15663.7|15648.2|15644.2|50
1655228100000|2022-06-14 17:35:00|15649.2|15645.2|15642.7|15638.7|15653.7|15649.7|15642.7|15638.7|38
1655228400000|2022-06-14 17:40:00|15640.7|15636.7|15630.7|15626.7|15643.2|15639.2|15627.7|15623.7|161
1655228700000|2022-06-14 17:45:00|15633.2|15629.2|15631.2|15627.2|15637.2|15633.2|15627.2|15623.2|81
1655229000000|2022-06-14 17:50:00|15632.7|15628.7|15639.7|15635.7|15639.7|15635.7|15630.2|15626.2|30
1655229300000|2022-06-14 17:55:00|15640.2|15636.2|15640.7|15636.7|15650.7|15646.7|15637.7|15633.7|47
1655229600000|2022-06-14 18:00:00|15642.7|15638.7|15650.7|15646.7|15655.7|15651.7|15642.7|15638.7|37
1655229900000|2022-06-14 18:05:00|15654.7|15650.7|15655.7|15651.7|15661.7|15657.7|15649.7|15645.7|33
1655230200000|2022-06-14 18:10:00|15650.7|15646.7|15634.7|15630.7|15654.2|15650.2|15631.2|15627.2|92
1655230500000|2022-06-14 18:15:00|15638.2|15634.2|15646.2|15642.2|15646.2|15642.2|15634.2|15630.2|154
1655230800000|2022-06-14 18:20:00|15645.7|15641.7|15658.2|15654.2|15673.2|15669.2|15645.7|15641.7|130
1655231100000|2022-06-14 18:25:00|15659.7|15655.7|15658.2|15654.2|15664.7|15660.7|15658.2|15654.2|50
1655231400000|2022-06-14 18:30:00|15655.7|15651.7|15660.2|15656.2|15661.7|15657.7|15645.7|15641.7|33
1655231700000|2022-06-14 18:35:00|15665.7|15661.7|15672.2|15668.2|15672.2|15668.2|15658.2|15654.2|28
1655232000000|2022-06-14 18:40:00|15665.7|15661.7|15642.7|15638.7|15665.7|15661.7|15642.7|15638.7|28
1655232300000|2022-06-14 18:45:00|15648.7|15644.7|15641.2|15637.2|15651.7|15647.7|15636.2|15632.2|158
1655232600000|2022-06-14 18:50:00|15638.2|15634.2|15633.7|15629.7|15639.7|15635.7|15630.7|15626.7|159
1655232900000|2022-06-14 18:55:00|15632.7|15628.7|15634.7|15630.7|15637.2|15633.2|15630.7|15626.7|72
1655233200000|2022-06-14 19:00:00|15632.7|15628.7|15640.2|15636.2|15640.2|15636.2|15629.7|15625.7|77
1655233500000|2022-06-14 19:05:00|15637.7|15633.7|15631.7|15627.7|15637.7|15633.7|15628.7|15624.7|51
1655233800000|2022-06-14 19:10:00|15632.2|15628.2|15627.7|15623.7|15635.7|15631.7|15624.2|15620.2|152
1655234100000|2022-06-14 19:15:00|15624.2|15620.2|15619.2|15615.2|15625.7|15621.7|15616.7|15612.7|216
1655234400000|2022-06-14 19:20:00|15620.7|15616.7|15616.7|15612.7|15625.7|15621.7|15616.7|15612.7|46
1655234700000|2022-06-14 19:25:00|15617.7|15613.7|15641.2|15637.2|15644.7|15640.7|15615.7|15611.7|168
1655235000000|2022-06-14 19:30:00|15643.2|15639.2|15657.2|15653.2|15665.7|15661.7|15643.2|15639.2|201
1655235300000|2022-06-14 19:35:00|15656.2|15652.2|15677.2|15673.2|15683.7|15679.7|15656.2|15652.2|112
1655235600000|2022-06-14 19:40:00|15674.2|15670.2|15665.7|15661.7|15683.7|15679.7|15665.7|15661.7|117
1655235900000|2022-06-14 19:45:00|15664.7|15660.7|15688.7|15684.7|15689.7|15685.7|15662.2|15658.2|120
1655236200000|2022-06-14 19:50:00|15688.2|15684.2|15660.2|15656.2|15688.2|15684.2|15655.2|15651.2|93
1655236500000|2022-06-14 19:55:00|15659.7|15655.7|15679.2|15675.2|15680.7|15676.7|15653.2|15649.2|192
1655236800000|2022-06-14 20:00:00|15684.2|15680.2|15658.2|15654.2|15684.2|15680.2|15658.2|15654.2|28
1655237100000|2022-06-14 20:05:00|15662.2|15658.2|15670.2|15666.2|15670.2|15666.2|15662.2|15658.2|5
1655237400000|2022-06-14 20:10:00|15664.7|15660.7|15666.2|15662.2|15667.2|15663.2|15664.7|15660.7|5
1655237700000|2022-06-14 20:15:00|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.7|15656.7|2
1655238300000|2022-06-14 20:25:00|15656.2|15652.2|15649.7|15645.7|15656.2|15652.2|15649.7|15645.7|30
1655238600000|2022-06-14 20:30:00|15650.2|15646.2|15657.2|15653.2|15657.2|15653.2|15650.2|15646.2|7
1655238900000|2022-06-14 20:35:00|15656.2|15652.2|15659.7|15655.7|15659.7|15655.7|15656.2|15652.2|3
1655239200000|2022-06-14 20:40:00|15660.7|15656.7|15659.2|15655.2|15662.2|15658.2|15658.7|15654.7|26
1655239500000|2022-06-14 20:45:00|15662.7|15658.7|15678.2|15674.2|15681.2|15677.2|15658.7|15654.7|49
1655239800000|2022-06-14 20:50:00|15682.7|15678.7|15674.2|15670.2|15683.2|15679.2|15672.2|15668.2|81
1655240100000|2022-06-14 20:55:00|15677.2|15673.2|15672.7|15668.7|15678.2|15674.2|15672.2|15668.2|47
1655240400000|2022-06-14 21:00:00|15680.7|15676.7|15684.7|15680.7|15684.7|15680.7|15680.7|15676.7|4
1655241000000|2022-06-14 21:10:00|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|12138853
1655241300000|2022-06-14 21:15:00|15691.4|15673.4|15689.4|15671.4|15691.8|15673.8|15689.4|15671.4|0
1655241600000|2022-06-14 21:20:00|15689.1|15671.1|15690.3|15672.3|15690.3|15672.3|15689.1|15671.1|0
1655241900000|2022-06-14 21:25:00|15689.9|15671.9|15689.6|15671.6|15689.9|15671.9|15689.2|15671.2|0
1655242200000|2022-06-14 21:30:00|15689.7|15671.7|15689.5|15671.5|15689.8|15671.8|15689.5|15671.5|0
1655242500000|2022-06-14 21:35:00|15689.2|15671.2|15690.3|15672.3|15690.3|15672.3|15689.2|15671.2|0
1655242800000|2022-06-14 21:40:00|15690.7|15672.7|15693.7|15675.7|15693.7|15675.7|15690.2|15672.2|0
1655243100000|2022-06-14 21:45:00|15693.4|15675.4|15693.7|15675.7|15693.7|15675.7|15693|15675|0
1655243400000|2022-06-14 21:50:00|15693.8|15675.8|15692.2|15674.2|15693.8|15675.8|15691.5|15673.5|0
1655243700000|2022-06-14 21:55:00|15691.4|15673.4|15692.1|15674.1|15692.2|15674.2|15691.3|15673.3|0
1655244000000|2022-06-14 22:00:00|15695|15677|15705.4|15687.4|15706.5|15688.5|15695|15677|0
1655244300000|2022-06-14 22:05:00|15705.8|15687.8|15702.1|15684.1|15709.8|15691.8|15700.7|15682.7|0
1655244600000|2022-06-14 22:10:00|15702.8|15684.8|15707.6|15689.6|15709.5|15691.5|15700.7|15682.7|0
1655244900000|2022-06-14 22:15:00|15708|15690|15700.7|15682.7|15708.7|15690.7|15699.2|15681.2|0
1655245200000|2022-06-14 22:20:00|15701|15683|15713.1|15695.1|15713.1|15695.1|15699.2|15681.2|0
1655245500000|2022-06-14 22:25:00|15712.7|15694.7|15710.9|15692.9|15713.8|15695.8|15710.2|15692.2|0
1655245800000|2022-06-14 22:30:00|15710.6|15692.6|15715.3|15697.3|15716.4|15698.4|15710.5|15692.5|0
1655246100000|2022-06-14 22:35:00|15716|15698|15717.5|15699.5|15717.8|15699.8|15712.4|15694.4|0
1655246400000|2022-06-14 22:40:00|15717.8|15699.8|15720|15702|15724.8|15706.8|15717.5|15699.5|0
1655246700000|2022-06-14 22:45:00|15720.4|15702.4|15721.8|15703.8|15723.3|15705.3|15720.4|15702.4|0
1655247000000|2022-06-14 22:50:00|15722.5|15704.5|15713.1|15695.1|15722.6|15704.6|15713.1|15695.1|0
1655247300000|2022-06-14 22:55:00|15712.7|15694.7|15708.7|15690.7|15713.1|15695.1|15708.7|15690.7|0
1655247600000|2022-06-14 23:00:00|15709.4|15691.4|15711.6|15693.6|15713.4|15695.4|15708.7|15690.7|0
1655247900000|2022-06-14 23:05:00|15711.9|15693.9|15708.7|15690.7|15712.4|15694.4|15708.7|15690.7|0
1655248200000|2022-06-14 23:10:00|15707.4|15689.4|15702.1|15684.1|15708|15690|15697|15679|0
1655248500000|2022-06-14 23:15:00|15702.5|15684.5|15700.7|15682.7|15702.5|15684.5|15696.3|15678.3|0
1655248800000|2022-06-14 23:20:00|15700.4|15682.4|15716|15698|15716|15698|15697.8|15679.8|0
1655249100000|2022-06-14 23:25:00|15716.7|15698.7|15716|15698|15718.9|15700.9|15716|15698|0
1655249400000|2022-06-14 23:30:00|15716.7|15698.7|15718.2|15700.2|15718.9|15700.9|15713.8|15695.8|0
1655249700000|2022-06-14 23:35:00|15717.8|15699.8|15718.2|15700.2|15718.2|15700.2|15710.2|15692.2|0
1655250000000|2022-06-14 23:40:00|15717.8|15699.8|15720.4|15702.4|15720.4|15702.4|15713.1|15695.1|0
1655250300000|2022-06-14 23:45:00|15721.1|15703.1|15729.1|15711.1|15729.1|15711.1|15719.7|15701.7|0
1655250600000|2022-06-14 23:50:00|15729.8|15711.8|15740.4|15722.4|15741.5|15723.5|15729.1|15711.1|0
1655250900000|2022-06-14 23:55:00|15740.8|15722.8|15744.4|15726.4|15753.9|15735.9|15740.1|15722.1|0
1655251200000|2022-06-15 00:00:00|15743.8|15725.8|15745.2|15727.2|15746.6|15728.6|15739.3|15721.3|0
1655251500000|2022-06-15 00:05:00|15744.5|15726.5|15737.1|15719.1|15744.5|15726.5|15731.3|15713.3|0
1655251800000|2022-06-15 00:10:00|15736.8|15718.8|15736.4|15718.4|15737.5|15719.5|15732|15714|0
1655252100000|2022-06-15 00:15:00|15735.1|15717.1|15741.5|15723.5|15744.3|15726.3|15730|15712|0
1655252400000|2022-06-15 00:20:00|15741.2|15723.2|15734.8|15716.8|15742.3|15724.3|15730|15712|0
1655252700000|2022-06-15 00:25:00|15734.7|15716.7|15729|15711|15735.7|15717.7|15726|15708|0
1655253000000|2022-06-15 00:30:00|15728.4|15710.4|15731|15713|15737|15719|15726|15708|0
1655253300000|2022-06-15 00:35:00|15730.7|15712.7|15733.4|15715.4|15735|15717|15726|15708|0
1655253600000|2022-06-15 00:40:00|15733|15715|15727.3|15709.3|15735|15717|15725.7|15707.7|0
1655253900000|2022-06-15 00:45:00|15726.7|15708.7|15723.7|15705.7|15728.4|15710.4|15719|15701|0
1655254200000|2022-06-15 00:50:00|15723|15705|15716|15698|15723|15705|15711.7|15693.7|0
1655254500000|2022-06-15 00:55:00|15716.7|15698.7|15710.7|15692.7|15722|15704|15710.7|15692.7|0
1655254800000|2022-06-15 01:00:00|15710.4|15692.4|15672.2|15668.2|15710.4|15692.4|15665.7|15661.7|230
1655255100000|2022-06-15 01:05:00|15671.7|15667.7|15674.7|15670.7|15677.7|15673.7|15668.2|15664.2|301
1655255400000|2022-06-15 01:10:00|15675.2|15671.2|15676.7|15672.7|15681.7|15677.7|15669.2|15665.2|238
1655255700000|2022-06-15 01:15:00|15676.2|15672.2|15686.7|15682.7|15690.7|15686.7|15670.2|15666.2|210
1655256000000|2022-06-15 01:20:00|15685.2|15681.2|15712.6|15708.6|15712.6|15708.6|15685.2|15681.2|314
1655256300000|2022-06-15 01:25:00|15716.1|15712.1|15714.1|15710.1|15724.6|15720.6|15712.1|15708.1|162
1655256600000|2022-06-15 01:30:00|15715.1|15711.1|15708.1|15704.1|15720.1|15716.1|15706.1|15702.1|253
1655256900000|2022-06-15 01:35:00|15709.6|15705.6|15691.1|15687.1|15709.6|15705.6|15690.6|15686.6|157
1655257200000|2022-06-15 01:40:00|15692.6|15688.6|15690.6|15686.6|15698.1|15694.1|15688.1|15684.1|295
1655257500000|2022-06-15 01:45:00|15691.6|15687.6|15688.1|15684.1|15693.1|15689.1|15679.1|15675.1|97
1655257800000|2022-06-15 01:50:00|15689.1|15685.1|15679.1|15675.1|15689.1|15685.1|15676.6|15672.6|90
1655258100000|2022-06-15 01:55:00|15682.6|15678.6|15682.6|15678.6|15686.6|15682.6|15680.6|15676.6|55
1655258400000|2022-06-15 02:00:00|15683.1|15679.1|15690.1|15686.1|15694.6|15690.6|15680.6|15676.6|120
1655258700000|2022-06-15 02:05:00|15689.6|15685.6|15688.1|15684.1|15691.1|15687.1|15679.1|15675.1|121
1655259000000|2022-06-15 02:10:00|15688.6|15684.6|15696.6|15692.6|15696.6|15692.6|15688.6|15684.6|58
1655259300000|2022-06-15 02:15:00|15697.1|15693.1|15697.6|15693.6|15702.6|15698.6|15687.1|15683.1|26
1655259600000|2022-06-15 02:20:00|15698.1|15694.1|15706.1|15702.1|15708.1|15704.1|15695.1|15691.1|45
1655259900000|2022-06-15 02:25:00|15703.6|15699.6|15694.6|15690.6|15707.1|15703.1|15694.6|15690.6|28
1655260200000|2022-06-15 02:30:00|15693.1|15689.1|15695.1|15691.1|15699.1|15695.1|15688.1|15684.1|52
1655260500000|2022-06-15 02:35:00|15694.1|15690.1|15703.6|15699.6|15705.1|15701.1|15693.6|15689.6|120
1655260800000|2022-06-15 02:40:00|15705.1|15701.1|15704.1|15700.1|15712.6|15708.6|15704.1|15700.1|110
1655261100000|2022-06-15 02:45:00|15705.6|15701.6|15694.6|15690.6|15709.1|15705.1|15694.1|15690.1|59
1655261400000|2022-06-15 02:50:00|15696.1|15692.1|15695.1|15691.1|15697.1|15693.1|15690.1|15686.1|36
1655261700000|2022-06-15 02:55:00|15695.6|15691.6|15694.1|15690.1|15702.6|15698.6|15692.1|15688.1|65
1655262000000|2022-06-15 03:00:00|15694.6|15690.6|15698.1|15694.1|15699.1|15695.1|15693.1|15689.1|65
1655262300000|2022-06-15 03:05:00|15699.6|15695.6|15699.6|15695.6|15703.6|15699.6|15697.6|15693.6|82
1655262600000|2022-06-15 03:10:00|15700.1|15696.1|15712.6|15708.6|15714.1|15710.1|15700.1|15696.1|101
1655262900000|2022-06-15 03:15:00|15713.6|15709.6|15715.1|15711.1|15716.1|15712.1|15709.1|15705.1|107
1655263200000|2022-06-15 03:20:00|15715.6|15711.6|15714.1|15710.1|15717.1|15713.1|15708.1|15704.1|92
1655263500000|2022-06-15 03:25:00|15711.6|15707.6|15711.1|15707.1|15714.6|15710.6|15708.1|15704.1|56
1655263800000|2022-06-15 03:30:00|15710.1|15706.1|15696.1|15692.1|15710.1|15706.1|15692.6|15688.6|151
1655264100000|2022-06-15 03:35:00|15695.1|15691.1|15697.6|15693.6|15697.6|15693.6|15677.6|15673.6|462
1655264400000|2022-06-15 03:40:00|15696.6|15692.6|15694.6|15690.6|15697.6|15693.6|15689.6|15685.6|141
1655264700000|2022-06-15 03:45:00|15698.6|15694.6|15699.6|15695.6|15752.1|15748.1|15671.1|15667.1|4197
1655265000000|2022-06-15 03:50:00|15699.1|15695.1|15682.6|15678.6|15715.6|15711.6|15676.6|15672.6|1578
1655265300000|2022-06-15 03:55:00|15683.6|15679.6|15675.6|15671.6|15697.1|15693.1|15663.1|15659.1|1580
1655265600000|2022-06-15 04:00:00|15675.1|15671.1|15699.6|15695.6|15704.1|15700.1|15675.1|15671.1|1201
1655265900000|2022-06-15 04:05:00|15698.1|15694.1|15677.6|15673.6|15702.1|15698.1|15676.6|15672.6|920
1655266200000|2022-06-15 04:10:00|15675.6|15671.6|15656.6|15652.6|15677.6|15673.6|15656.1|15652.1|887
1655266500000|2022-06-15 04:15:00|15656.1|15652.1|15670.1|15666.1|15670.6|15666.6|15653.1|15649.1|1065
1655266800000|2022-06-15 04:20:00|15671.1|15667.1|15676.6|15672.6|15685.1|15681.1|15668.1|15664.1|763
1655267100000|2022-06-15 04:25:00|15677.1|15673.1|15672.1|15668.1|15683.1|15679.1|15665.6|15661.6|868
1655267400000|2022-06-15 04:30:00|15672.6|15668.6|15680.1|15676.1|15686.1|15682.1|15652.1|15648.1|1526
1655267700000|2022-06-15 04:35:00|15680.6|15676.6|15696.1|15692.1|15699.1|15695.1|15675.6|15671.6|1135
1655268000000|2022-06-15 04:40:00|15695.1|15691.1|15713.6|15709.6|15716.6|15712.6|15694.6|15690.6|652
1655268300000|2022-06-15 04:45:00|15712.6|15708.6|15711.1|15707.1|15714.1|15710.1|15699.4|15695.4|610
1655268600000|2022-06-15 04:50:00|15710.9|15706.9|15719.6|15715.6|15724.9|15720.9|15704.4|15700.4|918
1655268900000|2022-06-15 04:55:00|15720.1|15716.1|15708.1|15704.1|15724.4|15720.4|15702.1|15698.1|833
1655269200000|2022-06-15 05:00:00|15707.6|15703.6|15685.4|15681.4|15707.9|15703.9|15684.4|15680.4|873
1655269500000|2022-06-15 05:05:00|15684.9|15680.9|15694.6|15690.6|15697.4|15693.4|15679.1|15675.1|431
1655269800000|2022-06-15 05:10:00|15694.4|15690.4|15689.6|15685.6|15701.6|15697.6|15684.1|15680.1|545
1655270100000|2022-06-15 05:15:00|15689.9|15685.9|15687.4|15683.4|15696.4|15692.4|15682.6|15678.6|673
1655270400000|2022-06-15 05:20:00|15687.6|15683.6|15675.9|15671.9|15698.9|15694.9|15673.6|15669.6|537
1655270700000|2022-06-15 05:25:00|15675.6|15671.6|15676.1|15672.1|15679.9|15675.9|15669.4|15665.4|693
1655271000000|2022-06-15 05:30:00|15675.6|15671.6|15677.1|15673.1|15682.1|15678.1|15660.6|15656.6|859
1655271300000|2022-06-15 05:35:00|15677.4|15673.4|15686.4|15682.4|15687.9|15683.9|15674.6|15670.6|411
1655271600000|2022-06-15 05:40:00|15686.9|15682.9|15682.6|15678.6|15689.1|15685.1|15676.6|15672.6|453
1655271900000|2022-06-15 05:45:00|15682.4|15678.4|15687.6|15683.6|15690.1|15686.1|15674.1|15670.1|426
1655272200000|2022-06-15 05:50:00|15687.4|15683.4|15698.6|15694.6|15704.1|15700.1|15686.1|15682.1|691
1655272500000|2022-06-15 05:55:00|15698.4|15694.4|15689.9|15685.9|15710.1|15706.1|15689.9|15685.9|714
1655272800000|2022-06-15 06:00:00|15689.1|15685.1|15695.6|15691.6|15700.6|15696.6|15686.4|15682.4|792
1655273100000|2022-06-15 06:05:00|15695.9|15691.9|15704.9|15700.9|15706.9|15702.9|15694.4|15690.4|454
1655273400000|2022-06-15 06:10:00|15704.6|15700.6|15698.6|15694.6|15713.9|15709.9|15698.4|15694.4|475
1655273700000|2022-06-15 06:15:00|15698.9|15694.9|15711.9|15707.9|15712.9|15708.9|15690.6|15686.6|527
1655274000000|2022-06-15 06:20:00|15711.4|15707.4|15706.6|15702.6|15717.9|15713.9|15706.1|15702.1|562
1655274300000|2022-06-15 06:25:00|15706.4|15702.4|15717.9|15713.9|15720.1|15716.1|15700.6|15696.6|435
1655274600000|2022-06-15 06:30:00|15717.6|15713.6|15714.6|15710.6|15721.9|15717.9|15701.6|15697.6|662
1655274900000|2022-06-15 06:35:00|15714.9|15710.9|15719.9|15715.9|15721.6|15717.6|15708.4|15704.4|618
1655275200000|2022-06-15 06:40:00|15719.6|15715.6|15711.9|15707.9|15723.9|15719.9|15707.6|15703.6|414
1655275500000|2022-06-15 06:45:00|15712.1|15708.1|15694.9|15690.9|15716.4|15712.4|15694.4|15690.4|515
1655275800000|2022-06-15 06:50:00|15694.6|15690.6|15723.6|15719.6|15727.4|15723.4|15691.4|15687.4|1018
1655276100000|2022-06-15 06:55:00|15723.9|15719.9|15720.9|15716.9|15735.6|15731.6|15719.9|15715.9|1095
1655276400000|2022-06-15 07:00:00|15721.4|15717.4|15743.1|15739.1|15747.6|15743.6|15719.9|15715.9|1809
1655276700000|2022-06-15 07:05:00|15741.6|15737.6|15746.1|15742.1|15753.1|15749.1|15736.4|15732.4|1427
1655277000000|2022-06-15 07:10:00|15745.9|15741.9|15741.4|15737.4|15756.9|15752.9|15739.9|15735.9|908
1655277300000|2022-06-15 07:15:00|15742.6|15738.6|15748.9|15744.9|15755.9|15751.9|15739.6|15735.6|739
1655277600000|2022-06-15 07:20:00|15749.1|15745.1|15729.6|15725.6|15749.1|15745.1|15727.9|15723.9|462
1655277900000|2022-06-15 07:25:00|15729.4|15725.4|15720.1|15716.1|15729.4|15725.4|15707.9|15703.9|524
1655278200000|2022-06-15 07:30:00|15719.6|15715.6|15722.4|15718.4|15726.9|15722.9|15702.9|15698.9|795
1655278500000|2022-06-15 07:35:00|15722.1|15718.1|15734.4|15730.4|15736.6|15732.6|15721.6|15717.6|385
1655278800000|2022-06-15 07:40:00|15734.1|15730.1|15735.1|15731.1|15743.4|15739.4|15727.4|15723.4|535
1655279100000|2022-06-15 07:45:00|15734.9|15730.9|15713.4|15709.4|15739.6|15735.6|15705.4|15701.4|1726
1655279400000|2022-06-15 07:50:00|15713.1|15709.1|15721.6|15717.6|15727.1|15723.1|15708.1|15704.1|562
1655279700000|2022-06-15 07:55:00|15721.9|15717.9|15716.4|15712.4|15728.6|15724.6|15710.4|15706.4|402
1655280000000|2022-06-15 08:00:00|15715.9|15711.9|15716.4|15712.4|15728.4|15724.4|15704.6|15700.6|646
1655280300000|2022-06-15 08:05:00|15716.1|15712.1|15726.9|15722.9|15735.6|15731.6|15714.9|15710.9|539
1655280600000|2022-06-15 08:10:00|15726.6|15722.6|15726.4|15722.4|15731.6|15727.6|15720.9|15716.9|471
1655280900000|2022-06-15 08:15:00|15726.6|15722.6|15725.4|15721.4|15728.6|15724.6|15718.9|15714.9|469
1655281200000|2022-06-15 08:20:00|15725.1|15721.1|15736.1|15732.1|15741.9|15737.9|15722.4|15718.4|524
1655281500000|2022-06-15 08:25:00|15735.9|15731.9|15739.9|15735.9|15749.9|15745.9|15731.6|15727.6|520
1655281800000|2022-06-15 08:30:00|15740.1|15736.1|15734.6|15730.6|15744.1|15740.1|15729.9|15725.9|672
1655282100000|2022-06-15 08:35:00|15735.1|15731.1|15728.6|15724.6|15738.4|15734.4|15720.9|15716.9|560
1655282400000|2022-06-15 08:40:00|15727.9|15723.9|15710.6|15706.6|15728.9|15724.9|15706.4|15702.4|645
1655282700000|2022-06-15 08:45:00|15710.9|15706.9|15691.6|15687.6|15717.4|15713.4|15686.6|15682.6|1095
1655283000000|2022-06-15 08:50:00|15691.9|15687.9|15694.9|15690.9|15696.6|15692.6|15678.9|15674.9|808
1655283300000|2022-06-15 08:55:00|15694.6|15690.6|15699.9|15695.9|15706.4|15702.4|15689.6|15685.6|878
1655283600000|2022-06-15 09:00:00|15700.1|15696.1|15693.1|15689.1|15700.6|15696.6|15682.6|15678.6|1122
1655283900000|2022-06-15 09:05:00|15692.9|15688.9|15696.6|15692.6|15706.4|15702.4|15686.9|15682.9|862
1655284200000|2022-06-15 09:10:00|15696.9|15692.9|15702.6|15698.6|15707.4|15703.4|15691.1|15687.1|673
1655284500000|2022-06-15 09:15:00|15703.1|15699.1|15683.1|15679.1|15703.9|15699.9|15681.1|15677.1|800
1655284800000|2022-06-15 09:20:00|15683.4|15679.4|15688.4|15684.4|15691.4|15687.4|15678.9|15674.9|911
1655285100000|2022-06-15 09:25:00|15687.9|15683.9|15692.4|15688.4|15695.4|15691.4|15680.9|15676.9|1209
1655285400000|2022-06-15 09:30:00|15692.1|15688.1|15659.9|15655.9|15692.1|15688.1|15652.1|15648.1|1944
1655285700000|2022-06-15 09:35:00|15660.4|15656.4|15649.4|15645.4|15665.9|15661.9|15643.1|15639.1|1657
1655286000000|2022-06-15 09:40:00|15649.9|15645.9|15666.6|15662.6|15678.9|15674.9|15647.6|15643.6|1834
1655286300000|2022-06-15 09:45:00|15666.9|15662.9|15665.9|15661.9|15672.6|15668.6|15663.1|15659.1|1422
1655286600000|2022-06-15 09:50:00|15666.1|15662.1|15667.1|15663.1|15673.9|15669.9|15665.6|15661.6|1509
1655286900000|2022-06-15 09:55:00|15666.9|15662.9|15659.9|15655.9|15667.6|15663.6|15659.1|15655.1|2076
1655287200000|2022-06-15 10:00:00|15659.6|15655.6|15651.6|15647.6|15661.9|15657.9|15646.6|15642.6|320
1655287500000|2022-06-15 10:05:00|15651.9|15647.9|15645.1|15641.1|15654.9|15650.9|15643.4|15639.4|204
1655287800000|2022-06-15 10:10:00|15656.9|15638.9|15662.2|15644.2|15662.6|15644.6|15656.3|15638.3|12066090
1655288100000|2022-06-15 10:15:00|15662.5|15644.5|15664.2|15646.2|15667.5|15649.5|15654.9|15636.9|0
1655288400000|2022-06-15 10:20:00|15663.9|15645.9|15656.3|15638.3|15665.2|15647.2|15653.3|15635.3|0
1655288700000|2022-06-15 10:25:00|15657.6|15639.6|15649.6|15631.6|15659.9|15641.9|15644|15626|0
1655289000000|2022-06-15 10:30:00|15649|15631|15642.7|15624.7|15658.2|15640.2|15642|15624|0
1655289300000|2022-06-15 10:35:00|15642.4|15624.4|15657.2|15639.2|15663.9|15645.9|15639.7|15621.7|0
1655289600000|2022-06-15 10:40:00|15657.9|15639.9|15644.9|15640.9|15658.2|15648.4|15644.1|15639.9|298
1655289900000|2022-06-15 10:45:00|15644.6|15640.6|15647.9|15643.9|15652.4|15648.4|15641.4|15637.4|120
1655290200000|2022-06-15 10:50:00|15648.4|15644.4|15652.4|15648.4|15654.9|15650.9|15646.6|15642.6|135
1655290500000|2022-06-15 10:55:00|15651.9|15647.9|15646.1|15642.1|15655.9|15651.9|15644.1|15640.1|201
1655290800000|2022-06-15 11:00:00|15644.6|15640.6|15648.1|15644.1|15652.4|15648.4|15638.9|15634.9|139
1655291100000|2022-06-15 11:05:00|15648.4|15644.4|15660.6|15656.6|15660.9|15656.9|15643.1|15639.1|224
1655291400000|2022-06-15 11:10:00|15659.6|15655.6|15666.6|15662.6|15671.1|15667.1|15659.6|15655.6|189
1655291700000|2022-06-15 11:15:00|15666.9|15662.9|15669.1|15665.1|15671.6|15667.6|15663.6|15659.6|118
1655292000000|2022-06-15 11:20:00|15670.1|15666.1|15674.6|15670.6|15675.6|15671.6|15668.1|15664.1|156
1655292300000|2022-06-15 11:25:00|15675.6|15671.6|15675.1|15671.1|15677.1|15673.1|15672.1|15668.1|26
1655292600000|2022-06-15 11:30:00|15673.6|15669.6|15682.1|15678.1|15683.1|15679.1|15672.6|15668.6|70
1655292900000|2022-06-15 11:35:00|15681.1|15677.1|15676.1|15672.1|15682.1|15678.1|15676.1|15672.1|64
1655293200000|2022-06-15 11:40:00|15674.1|15670.1|15674.6|15670.6|15678.6|15674.6|15672.1|15668.1|19
1655293500000|2022-06-15 11:45:00|15668.6|15664.6|15658.6|15654.6|15668.6|15664.6|15657.6|15653.6|20
1655293800000|2022-06-15 11:50:00|15656.1|15652.1|15674.6|15670.6|15681.1|15677.1|15656.1|15652.1|107
1655294100000|2022-06-15 11:55:00|15675.1|15671.1|15676.1|15672.1|15678.6|15674.6|15673.1|15669.1|47
1655294400000|2022-06-15 12:00:00|15674.6|15670.6|15666.6|15662.6|15674.6|15670.6|15663.6|15659.6|192
1655294700000|2022-06-15 12:05:00|15667.1|15663.1|15658.6|15654.6|15670.1|15666.1|15655.6|15651.6|103
1655295000000|2022-06-15 12:10:00|15660.6|15656.6|15650.1|15646.1|15668.6|15664.6|15643.6|15639.6|148
1655295300000|2022-06-15 12:15:00|15652.1|15648.1|15641.6|15637.6|15652.1|15648.1|15638.6|15634.6|83
1655295600000|2022-06-15 12:20:00|15643.6|15639.6|15655.6|15651.6|15656.6|15652.6|15641.6|15637.6|60
1655295900000|2022-06-15 12:25:00|15652.1|15648.1|15642.1|15638.1|15652.6|15648.6|15639.6|15635.6|60
1655296200000|2022-06-15 12:30:00|15644.1|15640.1|15653.6|15649.6|15668.6|15664.6|15638.6|15634.6|45
1655296500000|2022-06-15 12:35:00|15656.6|15652.6|15651.6|15647.6|15658.6|15654.6|15651.1|15647.1|41
1655296800000|2022-06-15 12:40:00|15648.1|15644.1|15652.6|15648.6|15656.6|15652.6|15643.1|15639.1|77
1655297100000|2022-06-15 12:45:00|15654.6|15650.6|15666.6|15662.6|15667.6|15663.6|15654.1|15650.1|92
1655297400000|2022-06-15 12:50:00|15665.1|15661.1|15664.6|15660.6|15670.1|15666.1|15661.6|15657.6|104
1655297700000|2022-06-15 12:55:00|15664.1|15660.1|15673.6|15669.6|15673.6|15669.6|15659.6|15655.6|73
1655298000000|2022-06-15 13:00:00|15672.6|15668.6|15666.1|15662.1|15676.1|15672.1|15666.1|15662.1|97
1655298300000|2022-06-15 13:05:00|15666.6|15662.6|15671.6|15667.6|15677.1|15673.1|15666.6|15662.6|81
1655298600000|2022-06-15 13:10:00|15671.1|15667.1|15679.6|15675.6|15682.6|15678.6|15664.1|15660.1|161
1655298900000|2022-06-15 13:15:00|15678.6|15674.6|15684.6|15680.6|15685.1|15681.1|15671.6|15667.6|123
1655299200000|2022-06-15 13:20:00|15684.1|15680.1|15675.1|15671.1|15684.1|15680.1|15675.1|15671.1|87
1655299500000|2022-06-15 13:25:00|15674.6|15670.6|15666.6|15662.6|15677.1|15673.1|15665.6|15661.6|187
1655299800000|2022-06-15 13:30:00|15667.6|15663.6|15671.1|15667.1|15681.1|15677.1|15654.6|15650.6|733
1655300100000|2022-06-15 13:35:00|15673.1|15669.1|15685.6|15681.6|15686.6|15682.6|15662.6|15658.6|562
1655300400000|2022-06-15 13:40:00|15686.1|15682.1|15691.1|15687.1|15710.6|15706.6|15684.6|15680.6|624
1655300700000|2022-06-15 13:45:00|15693.6|15689.6|15701.6|15697.6|15708.6|15704.6|15690.6|15686.6|432
1655301000000|2022-06-15 13:50:00|15700.6|15696.6|15708.1|15704.1|15718.1|15714.1|15697.1|15693.1|302
1655301300000|2022-06-15 13:55:00|15704.6|15700.6|15706.6|15702.6|15719.1|15715.1|15703.6|15699.6|173
1655301600000|2022-06-15 14:00:00|15705.6|15701.6|15736.6|15732.6|15736.6|15732.6|15702.6|15698.6|353
1655301900000|2022-06-15 14:05:00|15730.1|15726.1|15726.6|15722.6|15733.1|15729.1|15725.6|15721.6|186
1655302200000|2022-06-15 14:10:00|15727.6|15723.6|15724.6|15720.6|15736.6|15732.6|15723.6|15719.6|204
1655302500000|2022-06-15 14:15:00|15723.6|15719.6|15720.6|15716.6|15740.6|15736.6|15720.1|15716.1|211
1655302800000|2022-06-15 14:20:00|15720.1|15716.1|15709.6|15705.6|15720.1|15716.1|15702.1|15698.1|251
1655303100000|2022-06-15 14:25:00|15707.6|15703.6|15713.6|15709.6|15713.6|15709.6|15700.1|15696.1|141
1655303400000|2022-06-15 14:30:00|15714.1|15710.1|15720.6|15716.6|15721.6|15717.6|15704.6|15700.6|281
1655303700000|2022-06-15 14:35:00|15719.1|15715.1|15706.1|15702.1|15725.1|15721.1|15704.6|15700.6|217
1655304000000|2022-06-15 14:40:00|15704.6|15700.6|15709.1|15705.1|15716.1|15712.1|15704.6|15700.6|99
1655304300000|2022-06-15 14:45:00|15707.1|15703.1|15711.1|15707.1|15713.1|15709.1|15704.6|15700.6|232
1655304600000|2022-06-15 14:50:00|15709.1|15705.1|15697.1|15693.1|15711.6|15707.6|15694.1|15690.1|460
1655304900000|2022-06-15 14:55:00|15697.6|15693.6|15709.6|15705.6|15710.1|15706.1|15696.1|15692.1|150
1655305200000|2022-06-15 15:00:00|15711.1|15707.1|15714.1|15710.1|15714.6|15710.6|15703.6|15699.6|65
1655305500000|2022-06-15 15:05:00|15710.1|15706.1|15706.6|15702.6|15716.1|15712.1|15703.6|15699.6|121
1655305800000|2022-06-15 15:10:00|15705.6|15701.6|15698.6|15694.6|15711.6|15707.6|15696.1|15692.1|192
1655306100000|2022-06-15 15:15:00|15698.1|15694.1|15696.1|15692.1|15699.1|15695.1|15692.1|15688.1|194
1655306400000|2022-06-15 15:20:00|15697.1|15693.1|15695.6|15691.6|15698.6|15694.6|15688.6|15684.6|237
1655306700000|2022-06-15 15:25:00|15693.6|15689.6|15685.1|15681.1|15695.6|15691.6|15683.6|15679.6|271
1655307000000|2022-06-15 15:30:00|15683.6|15679.6|15692.6|15688.6|15692.6|15688.6|15682.1|15678.1|200
1655307300000|2022-06-15 15:35:00|15683.6|15679.6|15691.6|15687.6|15692.1|15688.1|15683.6|15679.6|257
1655307600000|2022-06-15 15:40:00|15691.1|15687.1|15690.1|15686.1|15695.6|15691.6|15686.1|15682.1|167
1655307900000|2022-06-15 15:45:00|15689.1|15685.1|15693.6|15689.6|15697.6|15693.6|15688.6|15684.6|135
1655308200000|2022-06-15 15:50:00|15690.1|15686.1|15719.6|15715.6|15728.6|15724.6|15688.6|15684.6|917
1655308500000|2022-06-15 15:55:00|15719.1|15715.1|15703.1|15699.1|15723.6|15719.6|15702.6|15698.6|208
1655308800000|2022-06-15 16:00:00|15704.1|15700.1|15708.6|15704.6|15715.6|15711.6|15702.6|15698.6|170
1655309100000|2022-06-15 16:05:00|15709.6|15705.6|15703.1|15699.1|15709.6|15705.6|15699.6|15695.6|100
1655309400000|2022-06-15 16:10:00|15702.1|15698.1|15714.1|15710.1|15714.6|15710.6|15702.1|15698.1|87
1655309700000|2022-06-15 16:15:00|15716.1|15712.1|15724.1|15720.1|15727.6|15723.6|15714.6|15710.6|183
1655310000000|2022-06-15 16:20:00|15723.6|15719.6|15726.1|15722.1|15735.6|15731.6|15723.6|15719.6|163
1655310300000|2022-06-15 16:25:00|15724.6|15720.6|15720.1|15716.1|15725.6|15721.6|15717.6|15713.6|27
1655310600000|2022-06-15 16:30:00|15720.6|15716.6|15723.6|15719.6|15730.1|15726.1|15719.1|15715.1|76
1655310900000|2022-06-15 16:35:00|15721.1|15717.1|15727.1|15723.1|15728.6|15724.6|15718.1|15714.1|79
1655311200000|2022-06-15 16:40:00|15723.6|15719.6|15702.6|15698.6|15724.6|15720.6|15701.1|15697.1|30
1655311500000|2022-06-15 16:45:00|15703.1|15699.1|15697.1|15693.1|15705.6|15701.6|15693.1|15689.1|42
1655311800000|2022-06-15 16:50:00|15697.6|15693.6|15689.1|15685.1|15697.6|15693.6|15688.1|15684.1|16
1655312100000|2022-06-15 16:55:00|15686.1|15682.1|15685.6|15681.6|15690.1|15686.1|15683.1|15679.1|76
1655312400000|2022-06-15 17:00:00|15687.1|15683.1|15690.1|15686.1|15692.6|15688.6|15684.1|15680.1|30
1655312700000|2022-06-15 17:05:00|15689.6|15685.6|15684.1|15680.1|15689.6|15685.6|15682.6|15678.6|94
1655313000000|2022-06-15 17:10:00|15683.6|15679.6|15700.6|15696.6|15702.6|15698.6|15683.6|15679.6|27
1655313300000|2022-06-15 17:15:00|15701.6|15697.6|15708.6|15704.6|15710.6|15706.6|15697.6|15693.6|38
1655313600000|2022-06-15 17:20:00|15709.6|15705.6|15709.1|15705.1|15711.6|15707.6|15705.1|15701.1|28
1655313900000|2022-06-15 17:25:00|15707.6|15703.6|15708.6|15704.6|15711.6|15707.6|15707.6|15703.6|8
1655314200000|2022-06-15 17:30:00|15710.6|15706.6|15716.1|15712.1|15716.6|15712.6|15710.6|15706.6|19
1655314500000|2022-06-15 17:35:00|15710.6|15706.6|15710.1|15706.1|15711.6|15707.6|15706.1|15702.1|26
1655314800000|2022-06-15 17:40:00|15706.1|15702.1|15706.1|15702.1|15708.1|15704.1|15706.1|15702.1|12
1655315100000|2022-06-15 17:45:00|15703.6|15699.6|15701.1|15697.1|15703.6|15699.6|15695.1|15691.1|23
1655315400000|2022-06-15 17:50:00|15698.1|15694.1|15713.6|15709.6|15713.6|15709.6|15690.6|15686.6|40
1655315700000|2022-06-15 17:55:00|15714.1|15710.1|15748.6|15744.6|15776.1|15772.1|15714.1|15710.1|128
1655316000000|2022-06-15 18:00:00|15738.6|15734.6|15684.1|15680.1|15776.1|15772.1|15678.6|15674.6|235
1655316300000|2022-06-15 18:05:00|15681.6|15677.6|15690.6|15686.6|15698.6|15694.6|15653.6|15649.6|283
1655316600000|2022-06-15 18:10:00|15683.6|15679.6|15683.6|15679.6|15690.1|15686.1|15653.6|15649.6|150
1655316900000|2022-06-15 18:15:00|15680.1|15676.1|15703.6|15699.6|15720.1|15716.1|15668.6|15664.6|168
1655317200000|2022-06-15 18:20:00|15708.6|15704.6|15690.1|15686.1|15728.6|15724.6|15682.1|15678.1|271
1655317500000|2022-06-15 18:25:00|15693.6|15689.6|15688.6|15684.6|15713.6|15709.6|15683.6|15679.6|113
1655317800000|2022-06-15 18:30:00|15686.6|15682.6|15658.6|15654.6|15698.6|15694.6|15643.1|15639.1|274
1655318100000|2022-06-15 18:35:00|15663.6|15659.6|15738.6|15734.6|15743.1|15739.1|15653.6|15649.6|306
1655318400000|2022-06-15 18:40:00|15755.1|15751.1|15802.6|15798.6|15814.1|15810.1|15755.1|15751.1|615
1655318700000|2022-06-15 18:45:00|15838.6|15834.6|15813.6|15809.6|15843.6|15839.6|15798.6|15794.6|480
1655319000000|2022-06-15 18:50:00|15816.1|15812.1|15773.6|15769.6|15823.6|15819.6|15756.1|15752.1|419
1655319300000|2022-06-15 18:55:00|15772.6|15768.6|15747.1|15743.1|15786.1|15782.1|15727.6|15723.6|250
1655319600000|2022-06-15 19:00:00|15742.1|15738.1|15783.6|15779.6|15785.1|15781.1|15742.1|15738.1|182
1655319900000|2022-06-15 19:05:00|15782.6|15778.6|15793.6|15789.6|15803.6|15799.6|15759.6|15755.6|106
1655320200000|2022-06-15 19:10:00|15789.6|15785.6|15768.1|15764.1|15807.1|15803.1|15751.1|15747.1|97
1655320500000|2022-06-15 19:15:00|15765.1|15761.1|15771.1|15767.1|15771.6|15767.6|15745.1|15741.1|250
1655320800000|2022-06-15 19:20:00|15773.6|15769.6|15821.6|15817.6|15823.1|15819.1|15773.6|15769.6|248
1655321100000|2022-06-15 19:25:00|15819.1|15815.1|15847.1|15843.1|15848.6|15844.6|15817.1|15813.1|531
1655321400000|2022-06-15 19:30:00|15844.1|15840.1|15851.1|15847.1|15856.1|15852.1|15830.6|15826.6|356
1655321700000|2022-06-15 19:35:00|15851.6|15847.6|15814.6|15810.6|15858.6|15854.6|15809.6|15805.6|114
1655322000000|2022-06-15 19:40:00|15812.6|15808.6|15789.1|15785.1|15812.6|15808.6|15788.6|15784.6|143
1655322300000|2022-06-15 19:45:00|15789.6|15785.6|15810.6|15806.6|15810.6|15806.6|15785.1|15781.1|156
1655322600000|2022-06-15 19:50:00|15802.6|15798.6|15798.1|15794.1|15802.6|15798.6|15783.6|15779.6|136
1655322900000|2022-06-15 19:55:00|15797.1|15793.1|15783.6|15779.6|15802.1|15798.1|15781.6|15777.6|379
1655323200000|2022-06-15 20:00:00|15785.1|15781.1|15791.1|15787.1|15791.6|15787.6|15782.6|15778.6|36
1655323500000|2022-06-15 20:05:00|15789.6|15785.6|15795.1|15791.1|15795.1|15791.1|15788.6|15784.6|17
1655323800000|2022-06-15 20:10:00|15794.6|15790.6|15778.1|15774.1|15794.6|15790.6|15776.1|15772.1|74
1655324100000|2022-06-15 20:15:00|15780.6|15776.6|15775.1|15771.1|15782.1|15778.1|15774.6|15770.6|130
1655324400000|2022-06-15 20:20:00|15774.6|15770.6|15765.1|15761.1|15776.6|15772.6|15765.1|15761.1|102
1655324700000|2022-06-15 20:25:00|15768.1|15764.1|15772.1|15768.1|15772.1|15768.1|15768.1|15764.1|11
1655325000000|2022-06-15 20:30:00|15773.6|15769.6|15778.6|15774.6|15778.6|15774.6|15773.6|15769.6|2
1655325300000|2022-06-15 20:35:00|15779.6|15775.6|15782.6|15778.6|15782.6|15778.6|15779.6|15775.6|2
1655325600000|2022-06-15 20:40:00|15780.6|15776.6|15789.6|15785.6|15789.6|15785.6|15780.6|15776.6|9
1655325900000|2022-06-15 20:45:00|15790.6|15786.6|15780.1|15776.1|15793.6|15789.6|15779.6|15775.6|65
1655326200000|2022-06-15 20:50:00|15782.1|15778.1|15771.6|15767.6|15782.1|15778.1|15770.6|15766.6|83
1655326500000|2022-06-15 20:55:00|15775.6|15771.6|15769.1|15765.1|15775.6|15771.6|15769.1|15765.1|10
1655326800000|2022-06-15 21:00:00|15770.6|15766.6|15778.6|15774.6|15778.6|15774.6|15770.6|15766.6|6
1655327100000|2022-06-15 21:05:00|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|8
1655327400000|2022-06-15 21:10:00|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|12134882
1655327700000|2022-06-15 21:15:00|15784.8|15766.8|15786.8|15768.8|15787.1|15769.1|15784.8|15766.8|0
1655328000000|2022-06-15 21:20:00|15786.9|15768.9|15786.1|15768.1|15787.9|15769.9|15785.7|15767.7|0
1655328300000|2022-06-15 21:25:00|15786|15768|15789.7|15771.7|15789.8|15771.8|15786|15768|0
1655328600000|2022-06-15 21:30:00|15790|15772|15790.3|15772.3|15790.3|15772.3|15789|15771|0
1655328900000|2022-06-15 21:35:00|15790.6|15772.6|15792.9|15774.9|15793|15775|15790.3|15772.3|0
1655329200000|2022-06-15 21:40:00|15793|15775|15795.1|15777.1|15795.5|15777.5|15792.7|15774.7|0
1655329500000|2022-06-15 21:45:00|15794.8|15776.8|15797.8|15779.8|15797.8|15779.8|15793.5|15775.5|0
1655329800000|2022-06-15 21:50:00|15797.7|15779.7|15795.1|15777.1|15797.8|15779.8|15795.1|15777.1|0
1655330100000|2022-06-15 21:55:00|15795.5|15777.5|15796.9|15778.9|15797|15779|15795.5|15777.5|0
1655330400000|2022-06-15 22:00:00|15803.8|15785.8|15805.6|15787.6|15811|15793|15799.4|15781.4|0
1655330700000|2022-06-15 22:05:00|15805.3|15787.3|15809.9|15791.9|15810.3|15792.3|15803.4|15785.4|0
1655331000000|2022-06-15 22:10:00|15809.3|15791.3|15822.6|15804.6|15824|15806|15808.5|15790.5|0
1655331300000|2022-06-15 22:15:00|15822.9|15804.9|15838.8|15820.8|15839.6|15821.6|15822.9|15804.9|0
1655331600000|2022-06-15 22:20:00|15839.5|15821.5|15832.7|15814.7|15839.9|15821.9|15830.9|15812.9|0
1655331900000|2022-06-15 22:25:00|15833|15815|15835.2|15817.2|15835.9|15817.9|15828.7|15810.7|0
1655332200000|2022-06-15 22:30:00|15835.6|15817.6|15834.1|15816.1|15838.8|15820.8|15829.5|15811.5|0
1655332500000|2022-06-15 22:35:00|15833.8|15815.8|15832|15814|15834.5|15816.5|15829.5|15811.5|0
1655332800000|2022-06-15 22:40:00|15831.6|15813.6|15828|15810|15831.6|15813.6|15824.4|15806.4|0
1655333100000|2022-06-15 22:45:00|15828.3|15810.3|15826.7|15808.7|15828.7|15810.7|15824.7|15806.7|0
1655333400000|2022-06-15 22:50:00|15827.2|15809.2|15825.1|15807.1|15830.8|15812.8|15823.6|15805.6|0
1655333700000|2022-06-15 22:55:00|15824.4|15806.4|15835.2|15817.2|15835.9|15817.9|15824.3|15806.3|0
1655334000000|2022-06-15 23:00:00|15835.8|15817.8|15828.3|15810.3|15835.9|15817.9|15827.9|15809.9|0
1655334300000|2022-06-15 23:05:00|15828.6|15810.6|15829|15811|15830.8|15812.8|15827.2|15809.2|0
1655334600000|2022-06-15 23:10:00|15828.7|15810.7|15827.9|15809.9|15830.8|15812.8|15826.5|15808.5|0
1655334900000|2022-06-15 23:15:00|15827.3|15809.3|15826.1|15808.1|15827.3|15809.3|15824.3|15806.3|0
1655335200000|2022-06-15 23:20:00|15826.4|15808.4|15825.4|15807.4|15828.7|15810.7|15825.4|15807.4|0
1655335500000|2022-06-15 23:25:00|15825.7|15807.7|15830.1|15812.1|15830.8|15812.8|15825.1|15807.1|0
1655335800000|2022-06-15 23:30:00|15830.4|15812.4|15830.8|15812.8|15830.8|15812.8|15828.7|15810.7|0
1655336100000|2022-06-15 23:35:00|15832.8|15814.8|15841.7|15823.7|15841.7|15823.7|15832.8|15814.8|0
1655336400000|2022-06-15 23:40:00|15841.3|15823.3|15852.5|15834.5|15852.5|15834.5|15839.5|15821.5|0
1655336700000|2022-06-15 23:45:00|15853.2|15835.2|15853.2|15835.2|15856.8|15838.8|15850.3|15832.3|0
1655337000000|2022-06-15 23:50:00|15853.9|15835.9|15856.8|15838.8|15861.9|15843.9|15853.2|15835.2|0
1655337300000|2022-06-15 23:55:00|15857.5|15839.5|15862.6|15844.6|15863.3|15845.3|15856.8|15838.8|0
1655337600000|2022-06-16 00:00:00|15861.6|15843.6|15864.7|15846.7|15865.1|15847.1|15852.1|15834.1|0
1655337900000|2022-06-16 00:05:00|15865.1|15847.1|15860|15842|15865.4|15847.4|15852.8|15834.8|0
1655338200000|2022-06-16 00:10:00|15859.7|15841.7|15864.8|15846.8|15864.8|15846.8|15855.4|15837.4|0
1655338500000|2022-06-16 00:15:00|15864.1|15846.1|15866.6|15848.6|15867|15849|15858.1|15840.1|0
1655338800000|2022-06-16 00:20:00|15866.5|15848.5|15871.6|15853.6|15874.9|15856.9|15861.4|15843.4|0
1655339100000|2022-06-16 00:25:00|15870.9|15852.9|15873.6|15855.6|15877.2|15859.2|15869.6|15851.6|0
1655339400000|2022-06-16 00:30:00|15873.9|15855.9|15873.9|15855.9|15881|15863|15873.2|15855.2|0
1655339700000|2022-06-16 00:35:00|15874|15856|15873.2|15855.2|15878.2|15860.2|15872.2|15854.2|0
1655340000000|2022-06-16 00:40:00|15872.9|15854.9|15871.6|15853.6|15874.5|15856.5|15870.9|15852.9|0
1655340300000|2022-06-16 00:45:00|15871.7|15853.7|15870.9|15852.9|15872.6|15854.6|15870.9|15852.9|0
1655340600000|2022-06-16 00:50:00|15871.2|15853.2|15874.9|15856.9|15874.9|15856.9|15863.9|15845.9|0
1655340900000|2022-06-16 00:55:00|15874.2|15856.2|15871.3|15853.3|15874.9|15856.9|15870.6|15852.6|0
1655341200000|2022-06-16 01:00:00|15832.2|15828.2|15828.7|15824.7|15837.2|15833.2|15813.2|15809.2|745
1655341500000|2022-06-16 01:05:00|15826.2|15822.2|15812.7|15808.7|15827.2|15823.2|15810.7|15806.7|486
1655341800000|2022-06-16 01:10:00|15813.7|15809.7|15821.7|15817.7|15821.7|15817.7|15809.7|15805.7|379
1655342100000|2022-06-16 01:15:00|15821.2|15817.2|15799.2|15795.2|15821.7|15817.7|15797.2|15793.2|417
1655342400000|2022-06-16 01:20:00|15799.7|15795.7|15780.7|15776.7|15799.7|15795.7|15778.2|15774.2|264
1655342700000|2022-06-16 01:25:00|15779.7|15775.7|15791.2|15787.2|15797.7|15793.7|15779.7|15775.7|243
1655343000000|2022-06-16 01:30:00|15793.2|15789.2|15776.7|15772.7|15797.7|15793.7|15772.2|15768.2|156
1655343300000|2022-06-16 01:35:00|15778.2|15774.2|15771.2|15767.2|15789.7|15785.7|15771.2|15767.2|178
1655343600000|2022-06-16 01:40:00|15771.7|15767.7|15766.2|15762.2|15771.7|15767.7|15761.2|15757.2|143
1655343900000|2022-06-16 01:45:00|15763.7|15759.7|15761.7|15757.7|15768.7|15764.7|15752.2|15748.2|394
1655344200000|2022-06-16 01:50:00|15763.2|15759.2|15770.7|15766.7|15773.7|15769.7|15761.2|15757.2|101
1655344500000|2022-06-16 01:55:00|15772.2|15768.2|15783.2|15779.2|15784.2|15780.2|15766.7|15762.7|104
1655344800000|2022-06-16 02:00:00|15778.2|15774.2|15798.7|15794.7|15801.2|15797.2|15778.2|15774.2|139
1655345100000|2022-06-16 02:05:00|15800.7|15796.7|15775.2|15771.2|15800.7|15796.7|15775.2|15771.2|79
1655345400000|2022-06-16 02:10:00|15775.7|15771.7|15774.7|15770.7|15777.2|15773.2|15770.7|15766.7|46
1655345700000|2022-06-16 02:15:00|15776.7|15772.7|15770.7|15766.7|15789.7|15785.7|15770.7|15766.7|173
1655346000000|2022-06-16 02:20:00|15771.2|15767.2|15773.2|15769.2|15786.2|15782.2|15771.2|15767.2|201
1655346300000|2022-06-16 02:25:00|15772.7|15768.7|15779.7|15775.7|15782.7|15778.7|15766.7|15762.7|170
1655346600000|2022-06-16 02:30:00|15777.7|15773.7|15786.2|15782.2|15787.2|15783.2|15767.7|15763.7|276
1655346900000|2022-06-16 02:35:00|15785.7|15781.7|15794.2|15790.2|15799.7|15795.7|15785.7|15781.7|260
1655347200000|2022-06-16 02:40:00|15796.2|15792.2|15795.7|15791.7|15797.2|15793.2|15787.7|15783.7|146
1655347500000|2022-06-16 02:45:00|15794.2|15790.2|15794.2|15790.2|15805.7|15801.7|15791.2|15787.2|123
1655347800000|2022-06-16 02:50:00|15793.2|15789.2|15780.7|15776.7|15801.7|15797.7|15777.2|15773.2|508
1655348100000|2022-06-16 02:55:00|15778.2|15774.2|15775.7|15771.7|15782.2|15778.2|15762.2|15758.2|222
1655348400000|2022-06-16 03:00:00|15780.7|15776.7|15780.7|15776.7|15783.7|15779.7|15773.2|15769.2|100
1655348700000|2022-06-16 03:05:00|15784.7|15780.7|15786.2|15782.2|15786.2|15782.2|15776.2|15772.2|106
1655349000000|2022-06-16 03:10:00|15785.7|15781.7|15794.2|15790.2|15799.2|15795.2|15783.7|15779.7|240
1655349300000|2022-06-16 03:15:00|15797.7|15793.7|15793.7|15789.7|15803.2|15799.2|15792.2|15788.2|129
1655349600000|2022-06-16 03:20:00|15792.2|15788.2|15804.7|15800.7|15807.7|15803.7|15792.2|15788.2|135
1655349900000|2022-06-16 03:25:00|15803.2|15799.2|15791.2|15787.2|15808.2|15804.2|15789.7|15785.7|259
1655350200000|2022-06-16 03:30:00|15791.7|15787.7|15787.7|15783.7|15796.2|15792.2|15787.7|15783.7|271
1655350500000|2022-06-16 03:35:00|15789.2|15785.2|15779.2|15775.2|15790.2|15786.2|15776.2|15772.2|368
1655350800000|2022-06-16 03:40:00|15781.2|15777.2|15774.7|15770.7|15782.2|15778.2|15770.2|15766.2|304
1655351100000|2022-06-16 03:45:00|15775.2|15771.2|15807.2|15803.2|15824.7|15820.7|15772.7|15768.7|3076
1655351400000|2022-06-16 03:50:00|15808.2|15804.2|15775.7|15771.7|15815.2|15811.2|15773.7|15769.7|2426
1655351700000|2022-06-16 03:55:00|15776.2|15772.2|15791.2|15787.2|15793.2|15789.2|15761.7|15757.7|2027
1655352000000|2022-06-16 04:00:00|15790.2|15786.2|15786.2|15782.2|15811.7|15807.7|15782.2|15778.2|1133
1655352300000|2022-06-16 04:05:00|15786.7|15782.7|15770.2|15766.2|15789.7|15785.7|15770.2|15766.2|657
1655352600000|2022-06-16 04:10:00|15768.7|15764.7|15758.2|15754.2|15777.7|15773.7|15751.2|15747.2|1091
1655352900000|2022-06-16 04:15:00|15757.7|15753.7|15747.2|15743.2|15769.2|15765.2|15744.7|15740.7|1248
1655353200000|2022-06-16 04:20:00|15747.7|15743.7|15741.7|15737.7|15757.7|15753.7|15739.2|15735.2|1271
1655353500000|2022-06-16 04:25:00|15740.7|15736.7|15731.2|15727.2|15750.2|15746.2|15725.7|15721.7|1184
1655353800000|2022-06-16 04:30:00|15732.2|15728.2|15736.7|15732.7|15740.7|15736.7|15720.2|15716.2|1141
1655354100000|2022-06-16 04:35:00|15737.7|15733.7|15731.2|15727.2|15741.2|15737.2|15727.2|15723.2|874
1655354400000|2022-06-16 04:40:00|15732.2|15728.2|15714.7|15710.7|15732.7|15728.7|15710.2|15706.2|1190
1655354700000|2022-06-16 04:45:00|15714.5|15710.5|15707|15703|15719.7|15715.7|15699|15695|1046
1655355000000|2022-06-16 04:50:00|15706.7|15702.7|15689.7|15685.7|15707.2|15703.2|15685|15681|883
1655355300000|2022-06-16 04:55:00|15690|15686|15685.5|15681.5|15695.5|15691.5|15678|15674|1095
1655355600000|2022-06-16 05:00:00|15685|15681|15693.2|15689.2|15693.5|15689.5|15674|15670|1236
1655355900000|2022-06-16 05:05:00|15693.7|15689.7|15685|15681|15705|15701|15681.2|15677.2|1463
1655356200000|2022-06-16 05:10:00|15685.2|15681.2|15665.7|15661.7|15688.2|15684.2|15661.5|15657.5|1140
1655356500000|2022-06-16 05:15:00|15665|15661|15661.2|15657.2|15674.5|15670.5|15658.7|15654.7|965
1655356800000|2022-06-16 05:20:00|15661.5|15657.5|15674|15670|15679|15675|15661|15657|815
1655357100000|2022-06-16 05:25:00|15673.7|15669.7|15678|15674|15693.2|15689.2|15672.5|15668.5|574
1655357400000|2022-06-16 05:30:00|15678.2|15674.2|15665|15661|15687.7|15683.7|15663.5|15659.5|570
1655357700000|2022-06-16 05:35:00|15664.7|15660.7|15638.5|15634.5|15667.5|15663.5|15632.2|15628.2|878
1655358000000|2022-06-16 05:40:00|15638.2|15634.2|15640|15636|15656.7|15652.7|15635|15631|641
1655358300000|2022-06-16 05:45:00|15639.7|15635.7|15602.5|15598.5|15640.5|15636.5|15591|15587|1376
1655358600000|2022-06-16 05:50:00|15602.2|15598.2|15575.7|15571.7|15602.5|15598.5|15565|15561|2103
1655358900000|2022-06-16 05:55:00|15576.5|15572.5|15570|15566|15590|15586|15567.5|15563.5|2115
1655359200000|2022-06-16 06:00:00|15569.7|15565.7|15592.5|15588.5|15598.2|15594.2|15564.2|15560.2|1732
1655359500000|2022-06-16 06:05:00|15592.7|15588.7|15579.2|15575.2|15608.5|15604.5|15571.2|15567.2|1395
1655359800000|2022-06-16 06:10:00|15579|15575|15566.5|15562.5|15579.7|15575.7|15544.2|15540.2|1611
1655360100000|2022-06-16 06:15:00|15566.2|15562.2|15541.5|15537.5|15576|15572|15536.2|15532.2|1242
1655360400000|2022-06-16 06:20:00|15541.2|15537.2|15552.2|15548.2|15557|15553|15536.2|15532.2|1086
1655360700000|2022-06-16 06:25:00|15552.7|15548.7|15545|15541|15558.5|15554.5|15539.7|15535.7|1293
1655361000000|2022-06-16 06:30:00|15544.7|15540.7|15514.5|15510.5|15546.7|15542.7|15510.2|15506.2|1463
1655361300000|2022-06-16 06:35:00|15515|15511|15495|15491|15522.2|15518.2|15495|15491|1017
1655361600000|2022-06-16 06:40:00|15495.2|15491.2|15522.5|15518.5|15523.7|15519.7|15491|15487|1037
1655361900000|2022-06-16 06:45:00|15522.7|15518.7|15540.5|15536.5|15564.5|15560.5|15521|15517|1548
1655362200000|2022-06-16 06:50:00|15540|15536|15524|15520|15541|15537|15519.5|15515.5|774
1655362500000|2022-06-16 06:55:00|15523.7|15519.7|15512|15508|15529|15525|15502.5|15498.5|622
1655362800000|2022-06-16 07:00:00|15511.7|15507.7|15523.2|15519.2|15535.2|15531.2|15503.5|15499.5|754
1655363100000|2022-06-16 07:05:00|15523.5|15519.5|15523.7|15519.7|15533.7|15529.7|15519|15515|698
1655363400000|2022-06-16 07:10:00|15524.5|15520.5|15494|15490|15527.2|15523.2|15473.2|15469.2|1424
1655363700000|2022-06-16 07:15:00|15493.7|15489.7|15472.5|15468.5|15494|15490|15465.5|15461.5|1585
1655364000000|2022-06-16 07:20:00|15472.2|15468.2|15461|15457|15480|15476|15455.7|15451.7|1788
1655364300000|2022-06-16 07:25:00|15461.5|15457.5|15480.5|15476.5|15488.5|15484.5|15449.2|15445.2|1001
1655364600000|2022-06-16 07:30:00|15480.7|15476.7|15429.5|15425.5|15483.5|15479.5|15417.7|15413.7|1551
1655364900000|2022-06-16 07:35:00|15430.2|15426.2|15418|15414|15438.7|15434.7|15407.5|15403.5|2386
1655365200000|2022-06-16 07:40:00|15419.2|15415.2|15423|15419|15425|15421|15403|15399|1955
1655365500000|2022-06-16 07:45:00|15423.2|15419.2|15418|15414|15442|15438|15412|15408|2127
1655365800000|2022-06-16 07:50:00|15418.7|15414.7|15386.5|15382.5|15419.2|15415.2|15379|15375|1909
1655366100000|2022-06-16 07:55:00|15386|15382|15350.5|15346.5|15390|15386|15350.2|15346.2|2455
1655366400000|2022-06-16 08:00:00|15350.2|15346.2|15399.2|15395.2|15410.5|15406.5|15311.2|15307.2|3597
1655366700000|2022-06-16 08:05:00|15399.5|15395.5|15403.7|15399.7|15425.5|15421.5|15378.2|15374.2|2067
1655367000000|2022-06-16 08:10:00|15404|15400|15374.2|15370.2|15408.2|15404.2|15357.5|15353.5|1440
1655367300000|2022-06-16 08:15:00|15374.5|15370.5|15388|15384|15400|15396|15367.2|15363.2|1258
1655367600000|2022-06-16 08:20:00|15388.2|15384.2|15380.7|15376.7|15402.2|15398.2|15374.7|15370.7|1330
1655367900000|2022-06-16 08:25:00|15381.2|15377.2|15395.7|15391.7|15402|15398|15373.5|15369.5|1250
1655368200000|2022-06-16 08:30:00|15397|15393|15374.2|15370.2|15399.2|15395.2|15369.5|15365.5|1238
1655368500000|2022-06-16 08:35:00|15374.5|15370.5|15366.2|15362.2|15374.7|15370.7|15345.7|15341.7|1454
1655368800000|2022-06-16 08:40:00|15366.5|15362.5|15339.2|15335.2|15379|15375|15337.5|15333.5|1402
1655369100000|2022-06-16 08:45:00|15339.5|15335.5|15327|15323|15351.7|15347.7|15309.5|15305.5|2568
1655369400000|2022-06-16 08:50:00|15327.7|15323.7|15324|15320|15334.2|15330.2|15304.7|15300.7|1600
1655369700000|2022-06-16 08:55:00|15323.7|15319.7|15355.2|15351.2|15371.7|15367.7|15318.7|15314.7|2637
1655370000000|2022-06-16 09:00:00|15355|15351|15324.7|15320.7|15362.5|15358.5|15319|15315|1756
1655370300000|2022-06-16 09:05:00|15323.7|15319.7|15295.5|15291.5|15323.7|15319.7|15284.2|15280.2|2592
1655370600000|2022-06-16 09:10:00|15295.7|15291.7|15301.5|15297.5|15316.2|15312.2|15285.7|15281.7|1180
1655370900000|2022-06-16 09:15:00|15301.2|15297.2|15288.7|15284.7|15312.2|15308.2|15288.7|15284.7|1671
1655371200000|2022-06-16 09:20:00|15288.5|15284.5|15308|15304|15309.5|15305.5|15277.7|15273.7|1482
1655371500000|2022-06-16 09:25:00|15307.5|15303.5|15315.7|15311.7|15339.5|15335.5|15304.5|15300.5|1992
1655371800000|2022-06-16 09:30:00|15314.5|15310.5|15303.2|15299.2|15333.7|15329.7|15297|15293|1866
1655372100000|2022-06-16 09:35:00|15304|15300|15304|15300|15311.7|15307.7|15295.2|15291.2|2029
1655372400000|2022-06-16 09:40:00|15304.2|15300.2|15285.5|15281.5|15330.7|15326.7|15283.5|15279.5|3132
1655372700000|2022-06-16 09:45:00|15285.2|15281.2|15291.2|15287.2|15296.5|15292.5|15277.5|15273.5|2196
1655373000000|2022-06-16 09:50:00|15291|15287|15291|15287|15295.5|15291.5|15283|15279|2251
1655373300000|2022-06-16 09:55:00|15291.2|15287.2|15294|15290|15298.5|15294.5|15286.7|15282.7|3310
1655373600000|2022-06-16 10:00:00|15293.5|15289.5|15299|15295|15302.7|15298.7|15287.5|15283.5|693
1655373900000|2022-06-16 10:05:00|15298.7|15294.7|15290.5|15286.5|15302.5|15298.5|15284.7|15280.7|378
1655374200000|2022-06-16 10:10:00|15299.6|15281.6|15295.4|15277.4|15310.7|15292.7|15294.7|15276.7|12009850
1655374500000|2022-06-16 10:15:00|15295.7|15277.7|15302.6|15284.6|15302.6|15284.6|15289.5|15271.5|0
1655374800000|2022-06-16 10:20:00|15302.2|15284.2|15278.3|15260.3|15302.2|15284.2|15275.4|15257.4|0
1655375100000|2022-06-16 10:25:00|15277.7|15259.7|15272.8|15254.8|15280|15262|15271.8|15253.8|0
1655375400000|2022-06-16 10:30:00|15272.1|15254.1|15265.6|15247.6|15277.3|15259.3|15263.9|15245.9|0
1655375700000|2022-06-16 10:35:00|15265.4|15247.4|15263.6|15245.6|15269.2|15251.2|15260.6|15242.6|0
1655376000000|2022-06-16 10:40:00|15263.9|15245.9|15266.7|15262.7|15279.7|15275.7|15263.2|15245.3|241
1655376300000|2022-06-16 10:45:00|15266.5|15262.5|15284.5|15280.5|15288.5|15284.5|15265.2|15261.2|204
1655376600000|2022-06-16 10:50:00|15284.2|15280.2|15275|15271|15285.7|15281.7|15271|15267|87
1655376900000|2022-06-16 10:55:00|15276|15272|15275|15271|15286|15282|15268.2|15264.2|33
1655377200000|2022-06-16 11:00:00|15274.5|15270.5|15275.7|15271.7|15288.7|15284.7|15274.5|15270.5|94
1655377500000|2022-06-16 11:05:00|15276|15272|15294.2|15290.2|15296|15292|15276|15272|157
1655377800000|2022-06-16 11:10:00|15294|15290|15281|15277|15294.7|15290.7|15277.5|15273.5|49
1655378100000|2022-06-16 11:15:00|15282.2|15278.2|15278.7|15274.7|15282.2|15278.2|15268.7|15264.7|41
1655378400000|2022-06-16 11:20:00|15277.2|15273.2|15288.2|15284.2|15293.2|15289.2|15271.7|15267.7|197
1655378700000|2022-06-16 11:25:00|15287.2|15283.2|15307.7|15303.7|15313.2|15309.2|15281.2|15277.2|412
1655379000000|2022-06-16 11:30:00|15308.2|15304.2|15309.2|15305.2|15311.2|15307.2|15295.2|15291.2|152
1655379300000|2022-06-16 11:35:00|15305.7|15301.7|15306.7|15302.7|15316.2|15312.2|15303.7|15299.7|37
1655379600000|2022-06-16 11:40:00|15307.7|15303.7|15288.2|15284.2|15311.2|15307.2|15288.2|15284.2|74
1655379900000|2022-06-16 11:45:00|15284.7|15280.7|15275.7|15271.7|15289.2|15285.2|15272.7|15268.7|51
1655380200000|2022-06-16 11:50:00|15275.2|15271.2|15281.7|15277.7|15283.7|15279.7|15273.2|15269.2|172
1655380500000|2022-06-16 11:55:00|15279.2|15275.2|15289.7|15285.7|15293.2|15289.2|15275.7|15271.7|296
1655380800000|2022-06-16 12:00:00|15289.2|15285.2|15307.7|15303.7|15310.2|15306.2|15286.7|15282.7|240
1655381100000|2022-06-16 12:05:00|15306.2|15302.2|15313.2|15309.2|15318.2|15314.2|15306.2|15302.2|154
1655381400000|2022-06-16 12:10:00|15312.7|15308.7|15322.7|15318.7|15323.7|15319.7|15312.7|15308.7|412
1655381700000|2022-06-16 12:15:00|15322.2|15318.2|15298.7|15294.7|15325.7|15321.7|15298.7|15294.7|204
1655382000000|2022-06-16 12:20:00|15308.7|15304.7|15326.2|15322.2|15328.7|15324.7|15306.7|15302.7|151
1655382300000|2022-06-16 12:25:00|15324.7|15320.7|15322.2|15318.2|15332.7|15328.7|15320.7|15316.7|235
1655382600000|2022-06-16 12:30:00|15326.2|15322.2|15340.7|15336.7|15344.7|15340.7|15326.2|15322.2|247
1655382900000|2022-06-16 12:35:00|15340.2|15336.2|15352.7|15348.7|15359.2|15355.2|15335.2|15331.2|309
1655383200000|2022-06-16 12:40:00|15352.2|15348.2|15338.2|15334.2|15352.2|15348.2|15333.2|15329.2|116
1655383500000|2022-06-16 12:45:00|15339.7|15335.7|15330.2|15326.2|15342.7|15338.7|15323.7|15319.7|72
1655383800000|2022-06-16 12:50:00|15333.2|15329.2|15333.7|15329.7|15339.7|15335.7|15331.7|15327.7|35
1655384100000|2022-06-16 12:55:00|15334.7|15330.7|15315.7|15311.7|15338.2|15334.2|15315.2|15311.2|204
1655384400000|2022-06-16 13:00:00|15317.2|15313.2|15330.2|15326.2|15338.2|15334.2|15310.7|15306.7|111
1655384700000|2022-06-16 13:05:00|15332.7|15328.7|15332.2|15328.2|15333.2|15329.2|15320.7|15316.7|60
1655385000000|2022-06-16 13:10:00|15331.7|15327.7|15322.2|15318.2|15331.7|15327.7|15320.7|15316.7|60
1655385300000|2022-06-16 13:15:00|15321.2|15317.2|15321.2|15317.2|15328.2|15324.2|15314.7|15310.7|86
1655385600000|2022-06-16 13:20:00|15320.7|15316.7|15314.7|15310.7|15320.7|15316.7|15312.7|15308.7|60
1655385900000|2022-06-16 13:25:00|15313.2|15309.2|15313.2|15309.2|15321.2|15317.2|15307.2|15303.2|118
1655386200000|2022-06-16 13:30:00|15313.7|15309.7|15304.7|15300.7|15334.7|15330.7|15299.2|15295.2|371
1655386500000|2022-06-16 13:35:00|15305.7|15301.7|15305.7|15301.7|15323.2|15319.2|15293.7|15289.7|356
1655386800000|2022-06-16 13:40:00|15307.2|15303.2|15311.2|15307.2|15321.7|15317.7|15299.7|15295.7|216
1655387100000|2022-06-16 13:45:00|15307.7|15303.7|15312.2|15308.2|15340.2|15336.2|15304.2|15300.2|427
1655387400000|2022-06-16 13:50:00|15312.7|15308.7|15303.7|15299.7|15318.2|15314.2|15296.7|15292.7|193
1655387700000|2022-06-16 13:55:00|15304.2|15300.2|15293.2|15289.2|15305.7|15301.7|15289.7|15285.7|325
1655388000000|2022-06-16 14:00:00|15292.2|15288.2|15284.7|15280.7|15295.7|15291.7|15283.2|15279.2|184
1655388300000|2022-06-16 14:05:00|15284.2|15280.2|15283.7|15279.7|15294.2|15290.2|15273.2|15269.2|213
1655388600000|2022-06-16 14:10:00|15287.2|15283.2|15271.7|15267.7|15289.7|15285.7|15271.7|15267.7|131
1655388900000|2022-06-16 14:15:00|15270.2|15266.2|15271.7|15267.7|15293.2|15289.2|15266.2|15262.2|150
1655389200000|2022-06-16 14:20:00|15270.2|15266.2|15304.2|15300.2|15306.2|15302.2|15266.7|15262.7|132
1655389500000|2022-06-16 14:25:00|15303.2|15299.2|15303.7|15299.7|15312.2|15308.2|15297.7|15293.7|105
1655389800000|2022-06-16 14:30:00|15302.2|15298.2|15300.7|15296.7|15308.2|15304.2|15290.7|15286.7|98
1655390100000|2022-06-16 14:35:00|15296.7|15292.7|15280.2|15276.2|15296.7|15292.7|15278.2|15274.2|66
1655390400000|2022-06-16 14:40:00|15278.7|15274.7|15266.7|15262.7|15280.2|15276.2|15266.2|15262.2|194
1655390700000|2022-06-16 14:45:00|15264.7|15260.7|15264.2|15260.2|15273.7|15269.7|15264.2|15260.2|274
1655391000000|2022-06-16 14:50:00|15258.2|15254.2|15264.7|15260.7|15266.7|15262.7|15248.2|15244.2|310
1655391300000|2022-06-16 14:55:00|15265.2|15261.2|15263.2|15259.2|15276.2|15272.2|15263.2|15259.2|161
1655391600000|2022-06-16 15:00:00|15264.2|15260.2|15280.7|15276.7|15285.2|15281.2|15263.2|15259.2|109
1655391900000|2022-06-16 15:05:00|15281.2|15277.2|15279.2|15275.2|15281.2|15277.2|15269.2|15265.2|121
1655392200000|2022-06-16 15:10:00|15276.7|15272.7|15304.7|15300.7|15304.7|15300.7|15276.7|15272.7|171
1655392500000|2022-06-16 15:15:00|15303.2|15299.2|15295.2|15291.2|15314.7|15310.7|15294.2|15290.2|166
1655392800000|2022-06-16 15:20:00|15295.7|15291.7|15304.7|15300.7|15306.7|15302.7|15286.7|15282.7|185
1655393100000|2022-06-16 15:25:00|15299.7|15295.7|15312.7|15308.7|15323.2|15319.2|15297.2|15293.2|155
1655393400000|2022-06-16 15:30:00|15310.2|15306.2|15297.2|15293.2|15314.2|15310.2|15297.2|15293.2|143
1655393700000|2022-06-16 15:35:00|15296.7|15292.7|15304.7|15300.7|15304.7|15300.7|15286.7|15282.7|133
1655394000000|2022-06-16 15:40:00|15298.2|15294.2|15288.7|15284.7|15298.2|15294.2|15277.7|15273.7|149
1655394300000|2022-06-16 15:45:00|15286.2|15282.2|15283.2|15279.2|15286.2|15282.2|15275.7|15271.7|37
1655394600000|2022-06-16 15:50:00|15288.2|15284.2|15283.2|15279.2|15288.2|15284.2|15277.7|15273.7|26
1655394900000|2022-06-16 15:55:00|15281.7|15277.7|15308.2|15304.2|15308.2|15304.2|15280.7|15276.7|139
1655395200000|2022-06-16 16:00:00|15307.7|15303.7|15299.7|15295.7|15312.2|15308.2|15293.2|15289.2|164
1655395500000|2022-06-16 16:05:00|15301.2|15297.2|15283.2|15279.2|15303.2|15299.2|15281.7|15277.7|207
1655395800000|2022-06-16 16:10:00|15281.2|15277.2|15285.2|15281.2|15293.2|15289.2|15281.2|15277.2|149
1655396100000|2022-06-16 16:15:00|15283.2|15279.2|15293.2|15289.2|15301.7|15297.7|15281.7|15277.7|92
1655396400000|2022-06-16 16:20:00|15290.7|15286.7|15297.2|15293.2|15300.7|15296.7|15285.2|15281.2|96
1655396700000|2022-06-16 16:25:00|15299.2|15295.2|15317.7|15313.7|15319.2|15315.2|15295.2|15291.2|101
1655397000000|2022-06-16 16:30:00|15315.7|15311.7|15305.2|15301.2|15316.7|15312.7|15297.2|15293.2|124
1655397300000|2022-06-16 16:35:00|15306.2|15302.2|15296.2|15292.2|15306.2|15302.2|15286.7|15282.7|187
1655397600000|2022-06-16 16:40:00|15298.2|15294.2|15313.2|15309.2|15318.7|15314.7|15294.7|15290.7|64
1655397900000|2022-06-16 16:45:00|15314.2|15310.2|15313.2|15309.2|15319.7|15315.7|15308.2|15304.2|116
1655398200000|2022-06-16 16:50:00|15310.2|15306.2|15306.7|15302.7|15313.7|15309.7|15297.2|15293.2|109
1655398500000|2022-06-16 16:55:00|15300.2|15296.2|15289.2|15285.2|15300.2|15296.2|15280.2|15276.2|137
1655398800000|2022-06-16 17:00:00|15293.2|15289.2|15279.7|15275.7|15298.2|15294.2|15279.7|15275.7|56
1655399100000|2022-06-16 17:05:00|15283.2|15279.2|15308.2|15304.2|15311.2|15307.2|15283.2|15279.2|64
1655399400000|2022-06-16 17:10:00|15306.7|15302.7|15303.2|15299.2|15308.2|15304.2|15298.2|15294.2|30
1655399700000|2022-06-16 17:15:00|15301.2|15297.2|15304.7|15300.7|15308.7|15304.7|15300.7|15296.7|38
1655400000000|2022-06-16 17:20:00|15298.2|15294.2|15297.2|15293.2|15300.7|15296.7|15285.7|15281.7|153
1655400300000|2022-06-16 17:25:00|15296.2|15292.2|15316.2|15312.2|15325.7|15321.7|15296.2|15292.2|151
1655400600000|2022-06-16 17:30:00|15314.2|15310.2|15310.2|15306.2|15321.2|15317.2|15303.2|15299.2|99
1655400900000|2022-06-16 17:35:00|15312.7|15308.7|15317.2|15313.2|15322.2|15318.2|15304.7|15300.7|53
1655401200000|2022-06-16 17:40:00|15314.7|15310.7|15302.2|15298.2|15320.7|15316.7|15301.2|15297.2|101
1655401500000|2022-06-16 17:45:00|15305.7|15301.7|15308.2|15304.2|15312.2|15308.2|15298.2|15294.2|99
1655401800000|2022-06-16 17:50:00|15309.2|15305.2|15310.2|15306.2|15316.2|15312.2|15305.7|15301.7|145
1655402100000|2022-06-16 17:55:00|15313.7|15309.7|15290.7|15286.7|15313.7|15309.7|15289.2|15285.2|86
1655402400000|2022-06-16 18:00:00|15288.7|15284.7|15292.2|15288.2|15298.2|15294.2|15285.7|15281.7|72
1655402700000|2022-06-16 18:05:00|15290.2|15286.2|15278.2|15274.2|15292.2|15288.2|15272.7|15268.7|175
1655403000000|2022-06-16 18:10:00|15276.7|15272.7|15283.7|15279.7|15283.7|15279.7|15273.2|15269.2|91
1655403300000|2022-06-16 18:15:00|15282.7|15278.7|15275.7|15271.7|15284.2|15280.2|15274.7|15270.7|39
1655403600000|2022-06-16 18:20:00|15279.2|15275.2|15269.7|15265.7|15279.2|15275.2|15264.2|15260.2|69
1655403900000|2022-06-16 18:25:00|15270.7|15266.7|15262.2|15258.2|15272.2|15268.2|15262.2|15258.2|64
1655404200000|2022-06-16 18:30:00|15263.7|15259.7|15258.2|15254.2|15273.2|15269.2|15253.7|15249.7|75
1655404500000|2022-06-16 18:35:00|15260.2|15256.2|15259.2|15255.2|15263.2|15259.2|15245.7|15241.7|138
1655404800000|2022-06-16 18:40:00|15259.7|15255.7|15252.2|15248.2|15272.7|15268.7|15250.7|15246.7|39
1655405100000|2022-06-16 18:45:00|15255.2|15251.2|15236.2|15232.2|15262.7|15258.7|15235.7|15231.7|249
1655405400000|2022-06-16 18:50:00|15237.2|15233.2|15237.7|15233.7|15242.7|15238.7|15234.7|15230.7|79
1655405700000|2022-06-16 18:55:00|15236.2|15232.2|15247.7|15243.7|15247.7|15243.7|15235.7|15231.7|83
1655406000000|2022-06-16 19:00:00|15248.7|15244.7|15278.2|15274.2|15285.2|15281.2|15248.2|15244.2|183
1655406300000|2022-06-16 19:05:00|15277.7|15273.7|15291.2|15287.2|15291.2|15287.2|15265.7|15261.7|75
1655406600000|2022-06-16 19:10:00|15289.2|15285.2|15275.7|15271.7|15298.2|15294.2|15275.7|15271.7|71
1655406900000|2022-06-16 19:15:00|15274.2|15270.2|15288.2|15284.2|15288.2|15284.2|15267.2|15263.2|67
1655407200000|2022-06-16 19:20:00|15289.2|15285.2|15292.7|15288.7|15298.7|15294.7|15281.7|15277.7|101
1655407500000|2022-06-16 19:25:00|15291.2|15287.2|15289.7|15285.7|15300.7|15296.7|15284.2|15280.2|64
1655407800000|2022-06-16 19:30:00|15290.2|15286.2|15260.7|15256.7|15293.2|15289.2|15259.2|15255.2|91
1655408100000|2022-06-16 19:35:00|15263.2|15259.2|15266.7|15262.7|15274.7|15270.7|15257.2|15253.2|60
1655408400000|2022-06-16 19:40:00|15269.7|15265.7|15261.7|15257.7|15288.2|15284.2|15258.7|15254.7|141
1655408700000|2022-06-16 19:45:00|15260.7|15256.7|15244.2|15240.2|15269.7|15265.7|15241.2|15237.2|118
1655409000000|2022-06-16 19:50:00|15248.7|15244.7|15258.7|15254.7|15267.7|15263.7|15246.7|15242.7|170
1655409300000|2022-06-16 19:55:00|15261.2|15257.2|15274.7|15270.7|15278.7|15274.7|15258.2|15254.2|379
1655409600000|2022-06-16 20:00:00|15273.2|15269.2|15280.7|15276.7|15280.7|15276.7|15271.7|15267.7|34
1655409900000|2022-06-16 20:05:00|15281.2|15277.2|15273.2|15269.2|15288.2|15284.2|15273.2|15269.2|50
1655410200000|2022-06-16 20:10:00|15272.7|15268.7|15291.2|15287.2|15291.2|15287.2|15272.7|15268.7|30
1655410500000|2022-06-16 20:15:00|15289.7|15285.7|15283.2|15279.2|15293.7|15289.7|15282.2|15278.2|28
1655410800000|2022-06-16 20:20:00|15283.7|15279.7|15275.7|15271.7|15283.7|15279.7|15275.7|15271.7|5
1655411100000|2022-06-16 20:25:00|15282.7|15278.7|15291.7|15287.7|15291.7|15287.7|15280.7|15276.7|10
1655411400000|2022-06-16 20:30:00|15293.2|15289.2|15292.2|15288.2|15295.7|15291.7|15289.7|15285.7|10
1655411700000|2022-06-16 20:35:00|15292.7|15288.7|15290.2|15286.2|15292.7|15288.7|15287.7|15283.7|6
1655412000000|2022-06-16 20:40:00|15289.2|15285.2|15286.7|15282.7|15290.7|15286.7|15286.7|15282.7|15
1655412300000|2022-06-16 20:45:00|15290.7|15286.7|15296.7|15292.7|15298.7|15294.7|15286.7|15282.7|62
1655412600000|2022-06-16 20:50:00|15294.2|15290.2|15305.2|15301.2|15305.7|15301.7|15291.7|15287.7|42
1655412900000|2022-06-16 20:55:00|15299.2|15295.2|15301.2|15297.2|15301.2|15297.2|15296.2|15292.2|24
1655413200000|2022-06-16 21:00:00|15302.7|15298.7|15302.7|15298.7|15303.2|15299.2|15302.7|15298.7|8
1655413500000|2022-06-16 21:05:00|15289.2|15285.2|15289.2|15285.2|15290.2|15286.2|15289.2|15285.2|9
1655413800000|2022-06-16 21:10:00|15296.2|15278.2|15296.2|15278.2|15296.2|15278.2|15296.2|15278.2|12139291
1655414100000|2022-06-16 21:15:00|15295.1|15277.1|15296.3|15278.3|15296.4|15278.4|15294.9|15276.9|0
1655414400000|2022-06-16 21:20:00|15296.4|15278.4|15297.8|15279.8|15298.3|15280.3|15296.4|15278.4|0
1655414700000|2022-06-16 21:25:00|15297.5|15279.5|15298.1|15280.1|15298.1|15280.1|15296.2|15278.2|0
1655415000000|2022-06-16 21:30:00|15297.9|15279.9|15295.7|15277.7|15299|15281|15295.6|15277.6|0
1655415300000|2022-06-16 21:35:00|15295.6|15277.6|15294.7|15276.7|15295.6|15277.6|15294.5|15276.5|0
1655415600000|2022-06-16 21:40:00|15294.6|15276.6|15296.7|15278.7|15296.7|15278.7|15294.4|15276.4|0
1655415900000|2022-06-16 21:45:00|15296.2|15278.2|15293.2|15275.2|15296.2|15278.2|15293.2|15275.2|0
1655416200000|2022-06-16 21:50:00|15293.3|15275.3|15294.3|15276.3|15295.6|15277.6|15293.2|15275.2|0
1655416500000|2022-06-16 21:55:00|15294.6|15276.6|15296.4|15278.4|15296.9|15278.9|15294.3|15276.3|0
1655416800000|2022-06-16 22:00:00|15298.4|15280.4|15304.8|15286.8|15310.9|15292.9|15298.4|15280.4|0
1655417100000|2022-06-16 22:05:00|15310.1|15292.1|15293.3|15275.3|15312.7|15294.7|15293.3|15275.3|0
1655417400000|2022-06-16 22:10:00|15293.2|15275.2|15291.4|15273.4|15296.8|15278.8|15289.6|15271.6|0
1655417700000|2022-06-16 22:15:00|15291.7|15273.7|15288.2|15270.2|15293.2|15275.2|15286.7|15268.7|0
1655418000000|2022-06-16 22:20:00|15288.8|15270.8|15301.1|15283.1|15302.6|15284.6|15288.2|15270.2|0
1655418300000|2022-06-16 22:25:00|15300.5|15282.5|15307.7|15289.7|15308|15290|15297.2|15279.2|0
1655418600000|2022-06-16 22:30:00|15308|15290|15304.8|15286.8|15308.4|15290.4|15299.7|15281.7|0
1655418900000|2022-06-16 22:35:00|15304.1|15286.1|15306.2|15288.2|15306.2|15288.2|15296.1|15278.1|0
1655419200000|2022-06-16 22:40:00|15306.5|15288.5|15301.9|15283.9|15306.9|15288.9|15300.4|15282.4|0
1655419500000|2022-06-16 22:45:00|15301.2|15283.2|15296.8|15278.8|15301.2|15283.2|15296.1|15278.1|0
1655419800000|2022-06-16 22:50:00|15297.1|15279.1|15297.5|15279.5|15301.1|15283.1|15296.1|15278.1|0
1655420100000|2022-06-16 22:55:00|15296.9|15278.9|15289.6|15271.6|15297.9|15279.9|15289.6|15271.6|0
1655420400000|2022-06-16 23:00:00|15290.3|15272.3|15297.5|15279.5|15297.9|15279.9|15290.3|15272.3|0
1655420700000|2022-06-16 23:05:00|15298.2|15280.2|15296.1|15278.1|15299|15281|15293.9|15275.9|0
1655421000000|2022-06-16 23:10:00|15295.7|15277.7|15293.2|15275.2|15297.2|15279.2|15291|15273|0
1655421300000|2022-06-16 23:15:00|15293.9|15275.9|15278|15260|15295|15277|15278|15260|0
1655421600000|2022-06-16 23:20:00|15275.4|15257.4|15268.6|15250.6|15275.9|15257.9|15266.5|15248.5|0
1655421900000|2022-06-16 23:25:00|15269.3|15251.3|15274.4|15256.4|15276.6|15258.6|15269.3|15251.3|0
1655422200000|2022-06-16 23:30:00|15273.1|15255.1|15283.4|15265.4|15286.7|15268.7|15270.8|15252.8|0
1655422500000|2022-06-16 23:35:00|15283.1|15265.1|15278.8|15260.8|15284.5|15266.5|15277.3|15259.3|0
1655422800000|2022-06-16 23:40:00|15280.4|15262.4|15282.4|15264.4|15283.1|15265.1|15277.3|15259.3|0
1655423100000|2022-06-16 23:45:00|15283|15265|15293.2|15275.2|15293.9|15275.9|15281.6|15263.6|0
1655423400000|2022-06-16 23:50:00|15293.9|15275.9|15296.1|15278.1|15296.8|15278.8|15288.5|15270.5|0
1655423700000|2022-06-16 23:55:00|15296.8|15278.8|15288.5|15270.5|15296.8|15278.8|15286.3|15268.3|0
1655424000000|2022-06-17 00:00:00|15287.5|15269.5|15268.2|15250.2|15289.6|15271.6|15263.8|15245.8|0
1655424300000|2022-06-17 00:05:00|15267.8|15249.8|15288.8|15270.8|15288.8|15270.8|15263.8|15245.8|0
1655424600000|2022-06-17 00:10:00|15288.4|15270.4|15306.7|15288.7|15307.5|15289.5|15288.4|15270.4|0
1655424900000|2022-06-17 00:15:00|15307.1|15289.1|15319|15301|15321.9|15303.9|15307.1|15289.1|0
1655425200000|2022-06-17 00:20:00|15317.3|15299.3|15305.1|15287.1|15318.3|15300.3|15301.8|15283.8|0
1655425500000|2022-06-17 00:25:00|15306.1|15288.1|15312|15294|15316.7|15298.7|15300.1|15282.1|0
1655425800000|2022-06-17 00:30:00|15311.4|15293.4|15288.2|15270.2|15313.7|15295.7|15288.2|15270.2|0
1655426100000|2022-06-17 00:35:00|15286.9|15268.9|15280.3|15262.3|15299.6|15281.6|15279.3|15261.3|0
1655426400000|2022-06-17 00:40:00|15280.6|15262.6|15283.9|15265.9|15293.2|15275.2|15273.7|15255.7|0
1655426700000|2022-06-17 00:45:00|15283.6|15265.6|15291.2|15273.2|15293.5|15275.5|15283.6|15265.6|0
1655427000000|2022-06-17 00:50:00|15290.9|15272.9|15290.8|15272.8|15299.5|15281.5|15288.2|15270.2|0
1655427300000|2022-06-17 00:55:00|15291.2|15273.2|15294.1|15276.1|15295.5|15277.5|15284.5|15266.5|0
1655427600000|2022-06-17 01:00:00|15294.3|15276.3|15302.7|15298.7|15306.7|15302.7|15288.2|15276|225
1655427900000|2022-06-17 01:05:00|15302.2|15298.2|15321.7|15317.7|15323.2|15319.2|15296.7|15292.7|189
1655428200000|2022-06-17 01:10:00|15320.2|15316.2|15311.2|15307.2|15321.2|15317.2|15307.2|15303.2|200
1655428500000|2022-06-17 01:15:00|15309.2|15305.2|15304.7|15300.7|15313.7|15309.7|15301.2|15297.2|146
1655428800000|2022-06-17 01:20:00|15304.2|15300.2|15303.2|15299.2|15311.2|15307.2|15295.2|15291.2|216
1655429100000|2022-06-17 01:25:00|15302.2|15298.2|15297.2|15293.2|15305.7|15301.7|15295.7|15291.7|122
1655429400000|2022-06-17 01:30:00|15296.7|15292.7|15314.7|15310.7|15320.2|15316.2|15294.7|15290.7|162
1655429700000|2022-06-17 01:35:00|15317.2|15313.2|15324.2|15320.2|15329.2|15325.2|15312.7|15308.7|259
1655430000000|2022-06-17 01:40:00|15323.7|15319.7|15335.7|15331.7|15337.7|15333.7|15322.2|15318.2|180
1655430300000|2022-06-17 01:45:00|15334.7|15330.7|15338.2|15334.2|15341.7|15337.7|15329.7|15325.7|109
1655430600000|2022-06-17 01:50:00|15336.7|15332.7|15356.2|15352.2|15359.7|15355.7|15336.7|15332.7|188
1655430900000|2022-06-17 01:55:00|15355.2|15351.2|15349.2|15345.2|15360.7|15356.7|15349.2|15345.2|132
1655431200000|2022-06-17 02:00:00|15354.7|15350.7|15345.7|15341.7|15358.2|15354.2|15338.2|15334.2|139
1655431500000|2022-06-17 02:05:00|15344.7|15340.7|15328.2|15324.2|15347.2|15343.2|15328.2|15324.2|87
1655431800000|2022-06-17 02:10:00|15326.7|15322.7|15329.2|15325.2|15333.7|15329.7|15324.7|15320.7|43
1655432100000|2022-06-17 02:15:00|15331.2|15327.2|15322.2|15318.2|15336.2|15332.2|15315.7|15311.7|150
1655432400000|2022-06-17 02:20:00|15318.7|15314.7|15311.7|15307.7|15318.7|15314.7|15308.7|15304.7|148
1655432700000|2022-06-17 02:25:00|15310.2|15306.2|15307.2|15303.2|15313.7|15309.7|15307.2|15303.2|89
1655433000000|2022-06-17 02:30:00|15306.2|15302.2|15320.7|15316.7|15323.7|15319.7|15306.2|15302.2|90
1655433300000|2022-06-17 02:35:00|15319.2|15315.2|15315.7|15311.7|15320.2|15316.2|15312.7|15308.7|123
1655433600000|2022-06-17 02:40:00|15316.2|15312.2|15355.7|15351.7|15355.7|15351.7|15316.2|15312.2|184
1655433900000|2022-06-17 02:45:00|15354.7|15350.7|15356.2|15352.2|15360.2|15356.2|15348.7|15344.7|228
1655434200000|2022-06-17 02:50:00|15357.2|15353.2|15328.7|15324.7|15357.2|15353.2|15328.7|15324.7|398
1655434500000|2022-06-17 02:55:00|15329.7|15325.7|15324.2|15320.2|15330.7|15326.7|15312.7|15308.7|123
1655434800000|2022-06-17 03:00:00|15326.2|15322.2|15327.2|15323.2|15333.2|15329.2|15318.7|15314.7|186
1655435100000|2022-06-17 03:05:00|15325.2|15321.2|15324|15320|15331.7|15327.7|15321|15317|129
1655435400000|2022-06-17 03:10:00|15325|15321|15353.5|15349.5|15353.5|15349.5|15321.5|15317.5|204
1655435700000|2022-06-17 03:15:00|15354.5|15350.5|15367|15363|15369|15365|15352.5|15348.5|312
1655436000000|2022-06-17 03:20:00|15367.5|15363.5|15376.5|15372.5|15377.5|15373.5|15364.5|15360.5|295
1655436300000|2022-06-17 03:25:00|15376|15372|15365|15361|15381|15377|15361.5|15357.5|291
1655436600000|2022-06-17 03:30:00|15365.5|15361.5|15349|15345|15368.5|15364.5|15345.5|15341.5|334
1655436900000|2022-06-17 03:35:00|15351.5|15347.5|15317.5|15313.5|15358|15354|15302|15298|993
1655437200000|2022-06-17 03:40:00|15317|15313|15307|15303|15321|15317|15306|15302|574
1655437500000|2022-06-17 03:45:00|15301|15297|15267|15263|15310|15306|15220.5|15216.5|6568
1655437800000|2022-06-17 03:50:00|15269|15265|15247|15243|15294.5|15290.5|15241.5|15237.5|4022
1655438100000|2022-06-17 03:55:00|15245.5|15241.5|15199|15195|15261|15257|15196|15192|3776
1655438400000|2022-06-17 04:00:00|15199.5|15195.5|15205.5|15201.5|15217.5|15213.5|15179.5|15175.5|2772
1655438700000|2022-06-17 04:05:00|15204|15200|15244|15240|15245.5|15241.5|15204|15200|2239
1655439000000|2022-06-17 04:10:00|15246|15242|15335.5|15331.5|15363|15359|15243|15239|2912
1655439300000|2022-06-17 04:15:00|15336|15332|15374|15370|15379.5|15375.5|15318|15314|3826
1655439600000|2022-06-17 04:20:00|15373.5|15369.5|15335.5|15331.5|15396|15392|15324|15320|3953
1655439900000|2022-06-17 04:25:00|15336|15332|15354.5|15350.5|15354.5|15350.5|15307|15303|3015
1655440200000|2022-06-17 04:30:00|15355|15351|15327|15323|15368|15364|15320|15316|1888
1655440500000|2022-06-17 04:35:00|15325.5|15321.5|15298.5|15294.5|15332.5|15328.5|15290.5|15286.5|1330
1655440800000|2022-06-17 04:40:00|15295.5|15291.5|15284|15280|15322|15318|15267|15263|1479
1655441100000|2022-06-17 04:45:00|15286.5|15282.5|15300.5|15296.5|15305.8|15301.8|15276.8|15272.8|905
1655441400000|2022-06-17 04:50:00|15300|15296|15282.5|15278.5|15315.3|15311.3|15281.3|15277.3|954
1655441700000|2022-06-17 04:55:00|15282.3|15278.3|15285|15281|15299.5|15295.5|15277.8|15273.8|934
1655442000000|2022-06-17 05:00:00|15284.8|15280.8|15306|15302|15306.3|15302.3|15274.8|15270.8|814
1655442300000|2022-06-17 05:05:00|15305.8|15301.8|15326.8|15322.8|15334.8|15330.8|15295.3|15291.3|1062
1655442600000|2022-06-17 05:10:00|15326|15322|15301.5|15297.5|15331.5|15327.5|15298.3|15294.3|633
1655442900000|2022-06-17 05:15:00|15301.3|15297.3|15286.3|15282.3|15313.5|15309.5|15281.3|15277.3|752
1655443200000|2022-06-17 05:20:00|15286.8|15282.8|15302.3|15298.3|15314|15310|15284|15280|487
1655443500000|2022-06-17 05:25:00|15301.8|15297.8|15300|15296|15311.5|15307.5|15283|15279|808
1655443800000|2022-06-17 05:30:00|15299.8|15295.8|15288.5|15284.5|15313.5|15309.5|15285.8|15281.8|595
1655444100000|2022-06-17 05:35:00|15288.8|15284.8|15311.5|15307.5|15311.8|15307.8|15288.8|15284.8|1061
1655444400000|2022-06-17 05:40:00|15311|15307|15289.8|15285.8|15326.5|15322.5|15289.8|15285.8|1057
1655444700000|2022-06-17 05:45:00|15289.5|15285.5|15285|15281|15305.8|15301.8|15277.3|15273.3|894
1655445000000|2022-06-17 05:50:00|15285.5|15281.5|15262.8|15258.8|15285.8|15281.8|15240|15236|1284
1655445300000|2022-06-17 05:55:00|15263|15259|15224.5|15220.5|15263.5|15259.5|15224|15220|887
1655445600000|2022-06-17 06:00:00|15223.8|15219.8|15216.5|15212.5|15234|15230|15207|15203|1924
1655445900000|2022-06-17 06:05:00|15216.8|15212.8|15225|15221|15225.5|15221.5|15205.3|15201.3|1147
1655446200000|2022-06-17 06:10:00|15224.3|15220.3|15210.3|15206.3|15231.3|15227.3|15200.5|15196.5|753
1655446500000|2022-06-17 06:15:00|15210.5|15206.5|15220|15216|15229|15225|15203.5|15199.5|532
1655446800000|2022-06-17 06:20:00|15219.5|15215.5|15225.3|15221.3|15226|15222|15210|15206|527
1655447100000|2022-06-17 06:25:00|15225.5|15221.5|15238|15234|15249|15245|15216.8|15212.8|829
1655447400000|2022-06-17 06:30:00|15238.3|15234.3|15230|15226|15256.8|15252.8|15227.5|15223.5|742
1655447700000|2022-06-17 06:35:00|15230.3|15226.3|15247|15243|15247|15243|15220.5|15216.5|328
1655448000000|2022-06-17 06:40:00|15246.8|15242.8|15244.3|15240.3|15247|15243|15229.5|15225.5|424
1655448300000|2022-06-17 06:45:00|15244.5|15240.5|15256.8|15252.8|15270.5|15266.5|15244.3|15240.3|729
1655448600000|2022-06-17 06:50:00|15256.5|15252.5|15228.3|15224.3|15265.8|15261.8|15226.3|15222.3|894
1655448900000|2022-06-17 06:55:00|15228.5|15224.5|15264.8|15260.8|15272.5|15268.5|15220.8|15216.8|924
1655449200000|2022-06-17 07:00:00|15266|15262|15250.3|15246.3|15294.5|15290.5|15250.3|15246.3|1141
1655449500000|2022-06-17 07:05:00|15250.8|15246.8|15256.5|15252.5|15278|15274|15246.5|15242.5|771
1655449800000|2022-06-17 07:10:00|15256|15252|15256.3|15252.3|15263.8|15259.8|15233.5|15229.5|616
1655450100000|2022-06-17 07:15:00|15256|15252|15240|15236|15256.8|15252.8|15214|15210|1539
1655450400000|2022-06-17 07:20:00|15240.3|15236.3|15300|15296|15301.3|15297.3|15230.8|15226.8|1126
1655450700000|2022-06-17 07:25:00|15301|15297|15254.5|15250.5|15304.8|15300.8|15251.5|15247.5|1480
1655451000000|2022-06-17 07:30:00|15253.5|15249.5|15258|15254|15272|15268|15245|15241|583
1655451300000|2022-06-17 07:35:00|15257.8|15253.8|15256.8|15252.8|15264.3|15260.3|15239.8|15235.8|368
1655451600000|2022-06-17 07:40:00|15256.5|15252.5|15232.8|15228.8|15256.5|15252.5|15224|15220|1052
1655451900000|2022-06-17 07:45:00|15232|15228|15256.5|15252.5|15268.3|15264.3|15223|15219|829
1655452200000|2022-06-17 07:50:00|15256.8|15252.8|15270.5|15266.5|15274.8|15270.8|15252.5|15248.5|684
1655452500000|2022-06-17 07:55:00|15270.8|15266.8|15281|15277|15296.5|15292.5|15266.5|15262.5|676
1655452800000|2022-06-17 08:00:00|15281.3|15277.3|15273.3|15269.3|15288.3|15284.3|15260|15256|758
1655453100000|2022-06-17 08:05:00|15273.5|15269.5|15277.8|15273.8|15294.8|15290.8|15271|15267|409
1655453400000|2022-06-17 08:10:00|15278.8|15274.8|15282.8|15278.8|15285.5|15281.5|15266.3|15262.3|599
1655453700000|2022-06-17 08:15:00|15283.5|15279.5|15278.3|15274.3|15298.5|15294.5|15273|15269|300
1655454000000|2022-06-17 08:20:00|15278.5|15274.5|15281|15277|15287|15283|15255.5|15251.5|342
1655454300000|2022-06-17 08:25:00|15282|15278|15291.5|15287.5|15294.5|15290.5|15266.8|15262.8|283
1655454600000|2022-06-17 08:30:00|15291.8|15287.8|15285.3|15281.3|15334|15330|15279.3|15275.3|1218
1655454900000|2022-06-17 08:35:00|15285.8|15281.8|15282.8|15278.8|15299.8|15295.8|15263.8|15259.8|684
1655455200000|2022-06-17 08:40:00|15283|15279|15290.3|15286.3|15296.3|15292.3|15271.5|15267.5|662
1655455500000|2022-06-17 08:45:00|15290.5|15286.5|15236.8|15232.8|15290.5|15286.5|15235.3|15231.3|751
1655455800000|2022-06-17 08:50:00|15236.3|15232.3|15233|15229|15252.8|15248.8|15218|15214|836
1655456100000|2022-06-17 08:55:00|15234|15230|15236.8|15232.8|15252.8|15248.8|15226.5|15222.5|1081
1655456400000|2022-06-17 09:00:00|15237|15233|15277.8|15273.8|15288.3|15284.3|15227.8|15223.8|1373
1655456700000|2022-06-17 09:05:00|15277.5|15273.5|15297|15293|15301|15297|15263.8|15259.8|970
1655457000000|2022-06-17 09:10:00|15297.5|15293.5|15302.3|15298.3|15305.8|15301.8|15285|15281|810
1655457300000|2022-06-17 09:15:00|15303.5|15299.5|15315|15311|15320|15316|15288.3|15284.3|1312
1655457600000|2022-06-17 09:20:00|15314.8|15310.8|15351.8|15347.8|15351.8|15347.8|15307.3|15303.3|2019
1655457900000|2022-06-17 09:25:00|15352.5|15348.5|15356.8|15352.8|15367.8|15363.8|15336|15332|1599
1655458200000|2022-06-17 09:30:00|15357.3|15353.3|15280.5|15276.5|15363|15359|15261|15257|3994
1655458500000|2022-06-17 09:35:00|15280|15276|15279.8|15275.8|15310.3|15306.3|15274.3|15270.3|3175
1655458800000|2022-06-17 09:40:00|15279|15275|15264.8|15260.8|15287.8|15283.8|15254|15250|2800
1655459100000|2022-06-17 09:45:00|15265|15261|15274.5|15270.5|15283.3|15279.3|15248.8|15244.8|3478
1655459400000|2022-06-17 09:50:00|15274|15270|15314.8|15310.8|15320.5|15316.5|15272.3|15268.3|4156
1655459700000|2022-06-17 09:55:00|15315|15311|15321|15317|15332.8|15328.8|15310.5|15306.5|3780
1655460000000|2022-06-17 10:00:00|15319.5|15315.5|15309.3|15305.3|15321.8|15317.8|15297|15293|821
1655460300000|2022-06-17 10:05:00|15309|15305|15310.5|15306.5|15316.3|15312.3|15302.3|15298.3|301
1655460600000|2022-06-17 10:10:00|15317.8|15299.8|15321.8|15303.8|15330.3|15312.3|15317.5|15299.5|12021997
1655460900000|2022-06-17 10:15:00|15321.1|15303.1|15328|15310|15330.3|15312.3|15313.2|15295.2|0
1655461200000|2022-06-17 10:20:00|15328.4|15310.4|15331.6|15313.6|15334.6|15316.6|15321.1|15303.1|0
1655461500000|2022-06-17 10:25:00|15332|15314|15323.8|15305.8|15332|15314|15319.2|15301.2|0
1655461800000|2022-06-17 10:30:00|15324.4|15306.4|15321.5|15303.5|15330.7|15312.7|15319.8|15301.8|0
1655462100000|2022-06-17 10:35:00|15321.1|15303.1|15335.3|15317.3|15336.6|15318.6|15317.2|15299.2|0
1655462400000|2022-06-17 10:40:00|15335.6|15317.6|15308.8|15304.8|15335.9|15323|15308.8|15304.8|124
1655462700000|2022-06-17 10:45:00|15308.5|15304.5|15323.3|15319.3|15324.5|15320.5|15297.8|15293.8|90
1655463000000|2022-06-17 10:50:00|15321.3|15317.3|15318.8|15314.8|15329|15325|15314|15310|113
1655463300000|2022-06-17 10:55:00|15317.5|15313.5|15310.5|15306.5|15320|15316|15310.5|15306.5|92
1655463600000|2022-06-17 11:00:00|15311.3|15307.3|15295.8|15291.8|15311.3|15307.3|15295.5|15291.5|193
1655463900000|2022-06-17 11:05:00|15294.8|15290.8|15306|15302|15310.8|15306.8|15292.8|15288.8|26
1655464200000|2022-06-17 11:10:00|15306.5|15302.5|15295.5|15291.5|15306.5|15302.5|15291.3|15287.3|50
1655464500000|2022-06-17 11:15:00|15295|15291|15293.5|15289.5|15309|15305|15292.5|15288.5|79
1655464800000|2022-06-17 11:20:00|15296|15292|15298|15294|15305|15301|15296|15292|25
1655465100000|2022-06-17 11:25:00|15302|15298|15307.5|15303.5|15307.5|15303.5|15299.5|15295.5|27
1655465400000|2022-06-17 11:30:00|15309|15305|15302|15298|15311|15307|15300|15296|95
1655465700000|2022-06-17 11:35:00|15301.5|15297.5|15297|15293|15301.5|15297.5|15287.5|15283.5|137
1655466000000|2022-06-17 11:40:00|15299|15295|15295|15291|15299|15295|15290|15286|145
1655466300000|2022-06-17 11:45:00|15294|15290|15292.5|15288.5|15296.5|15292.5|15290.5|15286.5|144
1655466600000|2022-06-17 11:50:00|15291.5|15287.5|15289.5|15285.5|15293|15289|15285.5|15281.5|118
1655466900000|2022-06-17 11:55:00|15290.5|15286.5|15295|15291|15295|15291|15288.5|15284.5|140
1655467200000|2022-06-17 12:00:00|15294.5|15290.5|15295|15291|15298.5|15294.5|15286|15282|121
1655467500000|2022-06-17 12:05:00|15290.5|15286.5|15301.5|15297.5|15303|15299|15287.5|15283.5|122
1655467800000|2022-06-17 12:10:00|15300.5|15296.5|15291.5|15287.5|15302|15298|15289|15285|83
1655468100000|2022-06-17 12:15:00|15292|15288|15292|15288|15292|15288|15285.5|15281.5|50
1655468400000|2022-06-17 12:20:00|15291.5|15287.5|15301|15297|15301|15297|15288|15284|129
1655468700000|2022-06-17 12:25:00|15301.5|15297.5|15297.5|15293.5|15302.5|15298.5|15296.5|15292.5|44
1655469000000|2022-06-17 12:30:00|15297|15293|15300|15296|15305.5|15301.5|15297|15293|247
1655469300000|2022-06-17 12:35:00|15298.5|15294.5|15300|15296|15311.5|15307.5|15297|15293|197
1655469600000|2022-06-17 12:40:00|15297.5|15293.5|15294.5|15290.5|15304.5|15300.5|15294.5|15290.5|179
1655469900000|2022-06-17 12:45:00|15294|15290|15287|15283|15297|15293|15286|15282|457
1655470200000|2022-06-17 12:50:00|15286|15282|15292.5|15288.5|15298.5|15294.5|15285.5|15281.5|238
1655470500000|2022-06-17 12:55:00|15294|15290|15288.5|15284.5|15294.5|15290.5|15284|15280|133
1655470800000|2022-06-17 13:00:00|15284|15280|15281.5|15277.5|15286.5|15282.5|15279.5|15275.5|258
1655471100000|2022-06-17 13:05:00|15284|15280|15277|15273|15286|15282|15269.5|15265.5|359
1655471400000|2022-06-17 13:10:00|15274.5|15270.5|15272.5|15268.5|15276|15272|15261.5|15257.5|360
1655471700000|2022-06-17 13:15:00|15273.5|15269.5|15286|15282|15289.5|15285.5|15270|15266|297
1655472000000|2022-06-17 13:20:00|15286.5|15282.5|15275|15271|15288|15284|15275|15271|92
1655472300000|2022-06-17 13:25:00|15277.5|15273.5|15276|15272|15289|15285|15275|15271|454
1655472600000|2022-06-17 13:30:00|15277|15273|15303|15299|15308|15304|15277|15273|658
1655472900000|2022-06-17 13:35:00|15302|15298|15309|15305|15321|15317|15302|15298|540
1655473200000|2022-06-17 13:40:00|15310|15306|15344.5|15340.5|15347.5|15343.5|15310|15306|684
1655473500000|2022-06-17 13:45:00|15343|15339|15340|15336|15349|15345|15329|15325|577
1655473800000|2022-06-17 13:50:00|15339.5|15335.5|15353.5|15349.5|15359|15355|15338|15334|444
1655474100000|2022-06-17 13:55:00|15351.5|15347.5|15334.5|15330.5|15362.5|15358.5|15333.5|15329.5|314
1655474400000|2022-06-17 14:00:00|15334|15330|15323.5|15319.5|15340|15336|15316|15312|300
1655474700000|2022-06-17 14:05:00|15322.5|15318.5|15300|15296|15325.5|15321.5|15300|15296|289
1655475000000|2022-06-17 14:10:00|15300.5|15296.5|15306|15302|15314|15310|15297|15293|301
1655475300000|2022-06-17 14:15:00|15304.5|15300.5|15277|15273|15310.5|15306.5|15276|15272|530
1655475600000|2022-06-17 14:20:00|15278.5|15274.5|15263|15259|15278.5|15274.5|15261|15257|485
1655475900000|2022-06-17 14:25:00|15262.5|15258.5|15265.5|15261.5|15280|15276|15258|15254|466
1655476200000|2022-06-17 14:30:00|15265|15261|15246.5|15242.5|15271|15267|15246.5|15242.5|522
1655476500000|2022-06-17 14:35:00|15245.5|15241.5|15248.5|15244.5|15260.5|15256.5|15231|15227|539
1655476800000|2022-06-17 14:40:00|15250.5|15246.5|15255.5|15251.5|15256|15252|15239.5|15235.5|134
1655477100000|2022-06-17 14:45:00|15254|15250|15238.5|15234.5|15254|15250|15230|15226|221
1655477400000|2022-06-17 14:50:00|15238|15234|15229|15225|15241.5|15237.5|15227|15223|174
1655477700000|2022-06-17 14:55:00|15230|15226|15249|15245|15251|15247|15230|15226|295
1655478000000|2022-06-17 15:00:00|15244|15240|15273|15269|15276.5|15272.5|15230.5|15226.5|323
1655478300000|2022-06-17 15:05:00|15265.5|15261.5|15300|15296|15300.5|15296.5|15265.5|15261.5|338
1655478600000|2022-06-17 15:10:00|15298.5|15294.5|15291|15287|15298.5|15294.5|15285.5|15281.5|232
1655478900000|2022-06-17 15:15:00|15289|15285|15316.5|15312.5|15318|15314|15287.5|15283.5|288
1655479200000|2022-06-17 15:20:00|15318|15314|15293.5|15289.5|15319.5|15315.5|15292|15288|83
1655479500000|2022-06-17 15:25:00|15292.5|15288.5|15309.5|15305.5|15319.5|15315.5|15283.5|15279.5|316
1655479800000|2022-06-17 15:30:00|15316.5|15312.5|15302.5|15298.5|15330|15326|15302.5|15298.5|207
1655480100000|2022-06-17 15:35:00|15300.5|15296.5|15300|15296|15304.5|15300.5|15287|15283|55
1655480400000|2022-06-17 15:40:00|15299.5|15295.5|15297.5|15293.5|15316.5|15312.5|15291.5|15287.5|135
1655480700000|2022-06-17 15:45:00|15291|15287|15294|15290|15297.5|15293.5|15287.5|15283.5|79
1655481000000|2022-06-17 15:50:00|15288.5|15284.5|15277.5|15273.5|15291.5|15287.5|15275.5|15271.5|131
1655481300000|2022-06-17 15:55:00|15278|15274|15283.5|15279.5|15283.5|15279.5|15268|15264|116
1655481600000|2022-06-17 16:00:00|15274|15270|15275.5|15271.5|15275.5|15271.5|15265.5|15261.5|67
1655481900000|2022-06-17 16:05:00|15274|15270|15277|15273|15286.5|15282.5|15269|15265|107
1655482200000|2022-06-17 16:10:00|15276.5|15272.5|15290.5|15286.5|15294|15290|15268.5|15264.5|45
1655482500000|2022-06-17 16:15:00|15297|15293|15285|15281|15306|15302|15280.5|15276.5|107
1655482800000|2022-06-17 16:20:00|15280.5|15276.5|15285.5|15281.5|15293.5|15289.5|15278|15274|45
1655483100000|2022-06-17 16:25:00|15292|15288|15298.5|15294.5|15306|15302|15291|15287|133
1655483400000|2022-06-17 16:30:00|15296|15292|15303|15299|15305.5|15301.5|15285.5|15281.5|47
1655483700000|2022-06-17 16:35:00|15294.5|15290.5|15301.5|15297.5|15315.5|15311.5|15287|15283|62
1655484000000|2022-06-17 16:40:00|15302.5|15298.5|15302|15298|15304.5|15300.5|15285|15281|55
1655484300000|2022-06-17 16:45:00|15306|15302|15314|15310|15314|15310|15294|15290|89
1655484600000|2022-06-17 16:50:00|15313|15309|15294.5|15290.5|15316|15312|15290|15286|154
1655484900000|2022-06-17 16:55:00|15296|15292|15312|15308|15315.5|15311.5|15292|15288|179
1655485200000|2022-06-17 17:00:00|15312.5|15308.5|15331|15327|15334|15330|15306.5|15302.5|188
1655485500000|2022-06-17 17:05:00|15332|15328|15364|15360|15367.5|15363.5|15332|15328|368
1655485800000|2022-06-17 17:10:00|15365.5|15361.5|15367|15363|15377.5|15373.5|15356.5|15352.5|357
1655486100000|2022-06-17 17:15:00|15366|15362|15353.5|15349.5|15366|15362|15352|15348|124
1655486400000|2022-06-17 17:20:00|15354|15350|15357.5|15353.5|15358|15354|15348|15344|197
1655486700000|2022-06-17 17:25:00|15358|15354|15343.5|15339.5|15358|15354|15341.5|15337.5|158
1655487000000|2022-06-17 17:30:00|15344.5|15340.5|15347.5|15343.5|15347.5|15343.5|15337.5|15333.5|176
1655487300000|2022-06-17 17:35:00|15347|15343|15342|15338|15352|15348|15339.5|15335.5|89
1655487600000|2022-06-17 17:40:00|15343|15339|15354|15350|15354|15350|15341.5|15337.5|31
1655487900000|2022-06-17 17:45:00|15350|15346|15336|15332|15352.5|15348.5|15333|15329|177
1655488200000|2022-06-17 17:50:00|15339.5|15335.5|15339.5|15335.5|15344|15340|15337|15333|53
1655488500000|2022-06-17 17:55:00|15337|15333|15334.5|15330.5|15349.5|15345.5|15330.5|15326.5|186
1655488800000|2022-06-17 18:00:00|15337|15333|15344|15340|15349|15345|15333|15329|81
1655489100000|2022-06-17 18:05:00|15342.5|15338.5|15344|15340|15348|15344|15336|15332|78
1655489400000|2022-06-17 18:10:00|15340|15336|15349|15345|15349|15345|15334|15330|59
1655489700000|2022-06-17 18:15:00|15350.5|15346.5|15348.5|15344.5|15361.5|15357.5|15346.5|15342.5|49
1655490000000|2022-06-17 18:20:00|15349|15345|15348.5|15344.5|15355.5|15351.5|15344|15340|90
1655490300000|2022-06-17 18:25:00|15347|15343|15346|15342|15357.5|15353.5|15343|15339|130
1655490600000|2022-06-17 18:30:00|15344|15340|15339|15335|15345.5|15341.5|15333.5|15329.5|91
1655490900000|2022-06-17 18:35:00|15339.5|15335.5|15359|15355|15359|15355|15339.5|15335.5|42
1655491200000|2022-06-17 18:40:00|15358.5|15354.5|15358|15354|15375|15371|15358|15354|138
1655491500000|2022-06-17 18:45:00|15359|15355|15341.5|15337.5|15359.5|15355.5|15341.5|15337.5|103
1655491800000|2022-06-17 18:50:00|15337.5|15333.5|15332|15328|15339|15335|15327.5|15323.5|117
1655492100000|2022-06-17 18:55:00|15329.5|15325.5|15318.5|15314.5|15339|15335|15318.5|15314.5|46
1655492400000|2022-06-17 19:00:00|15324|15320|15320.5|15316.5|15336.5|15332.5|15314.5|15310.5|71
1655492700000|2022-06-17 19:05:00|15318.5|15314.5|15317.5|15313.5|15333.5|15329.5|15314|15310|79
1655493000000|2022-06-17 19:10:00|15315|15311|15300|15296|15315|15311|15295.5|15291.5|186
1655493300000|2022-06-17 19:15:00|15302.5|15298.5|15309|15305|15312|15308|15294|15290|123
1655493600000|2022-06-17 19:20:00|15309.5|15305.5|15340.5|15336.5|15343.5|15339.5|15308.5|15304.5|140
1655493900000|2022-06-17 19:25:00|15339.5|15335.5|15343|15339|15350|15346|15336.5|15332.5|65
1655494200000|2022-06-17 19:30:00|15341.5|15337.5|15325|15321|15343|15339|15320|15316|53
1655494500000|2022-06-17 19:35:00|15328.5|15324.5|15332.5|15328.5|15334|15330|15319.5|15315.5|38
1655494800000|2022-06-17 19:40:00|15333.5|15329.5|15319|15315|15333.5|15329.5|15314|15310|35
1655495100000|2022-06-17 19:45:00|15318.5|15314.5|15324.5|15320.5|15324.5|15320.5|15309|15305|101
1655495400000|2022-06-17 19:50:00|15323|15319|15321|15317|15325|15321|15302|15298|112
1655495700000|2022-06-17 19:55:00|15324.5|15320.5|15308|15304|15331.5|15327.5|15308|15304|216
1655496000000|2022-06-17 20:00:00|15308.5|15304.5|15324|15320|15324|15320|15308.5|15304.5|54
1655496300000|2022-06-17 20:05:00|15327.5|15323.5|15326|15322|15330|15326|15320.5|15316.5|17
1655496600000|2022-06-17 20:10:00|15326.5|15322.5|15307.5|15303.5|15326.5|15322.5|15307.5|15303.5|15
1655496900000|2022-06-17 20:15:00|15305|15301|15322|15318|15328.5|15324.5|15305|15301|63
1655497200000|2022-06-17 20:20:00|15323|15319|15333.5|15329.5|15333.5|15329.5|15323|15319|111
1655497500000|2022-06-17 20:25:00|15330.5|15326.5|15331|15327|15331|15327|15325|15321|16
1655497800000|2022-06-17 20:30:00|15324.5|15320.5|15332|15328|15332|15328|15324.5|15320.5|5
1655498100000|2022-06-17 20:35:00|15334|15330|15334|15330|15334|15330|15334|15330|1
1655498400000|2022-06-17 20:40:00|15334.5|15330.5|15340|15336|15340|15336|15334|15330|19
1655498700000|2022-06-17 20:45:00|15334|15330|15339|15335|15339|15335|15329|15325|155
1655499000000|2022-06-17 20:50:00|15340|15336|15343.5|15339.5|15346|15342|15332|15328|162
1655499300000|2022-06-17 20:55:00|15340|15336|15349|15345|15364.5|15360.5|15340|15336|50
1655676000000|2022-06-19 22:00:00|15383.8|15365.8|15382|15364|15401|15383|15379.1|15361.1|0
1655676300000|2022-06-19 22:05:00|15382.3|15364.3|15359.7|15341.7|15383.9|15365.9|15359.4|15341.4|0
1655676600000|2022-06-19 22:10:00|15360.1|15342.1|15372.5|15354.5|15373.3|15355.3|15359.4|15341.4|0
1655676900000|2022-06-19 22:15:00|15373.2|15355.2|15378.8|15360.8|15383.5|15365.5|15371.8|15353.8|0
1655677200000|2022-06-19 22:20:00|15379.1|15361.1|15378|15360|15379.1|15361.1|15365.6|15347.6|0
1655677500000|2022-06-19 22:25:00|15378.4|15360.4|15385.7|15367.7|15391.6|15373.6|15378.4|15360.4|0
1655677800000|2022-06-19 22:30:00|15386|15368|15393|15375|15397.5|15379.5|15384.3|15366.3|0
1655678100000|2022-06-19 22:35:00|15392.7|15374.7|15407.7|15389.7|15409.1|15391.1|15391.6|15373.6|0
1655678400000|2022-06-19 22:40:00|15407.3|15389.3|15404.8|15386.8|15409.9|15391.9|15401.8|15383.8|0
1655678700000|2022-06-19 22:45:00|15404.1|15386.1|15403.3|15385.3|15408.8|15390.8|15402.6|15384.6|0
1655679000000|2022-06-19 22:50:00|15402.6|15384.6|15404.8|15386.8|15409.1|15391.1|15402.6|15384.6|0
1655679300000|2022-06-19 22:55:00|15405.4|15387.4|15409.5|15391.5|15409.9|15391.9|15403.3|15385.3|0
1655679600000|2022-06-19 23:00:00|15409.2|15391.2|15406.2|15388.2|15409.9|15391.9|15402.6|15384.6|0
1655679900000|2022-06-19 23:05:00|15405.5|15387.5|15407.2|15389.2|15412|15394|15403.1|15385.1|0
1655680200000|2022-06-19 23:10:00|15406.8|15388.8|15404.3|15386.3|15409.7|15391.7|15402.8|15384.8|0
1655680500000|2022-06-19 23:15:00|15403.9|15385.9|15404.6|15386.6|15405.7|15387.7|15397.7|15379.7|0
1655680800000|2022-06-19 23:20:00|15404.3|15386.3|15405.7|15387.7|15406.8|15388.8|15399.9|15381.9|0
1655681100000|2022-06-19 23:25:00|15405.4|15387.4|15411.9|15393.9|15415.2|15397.2|15405.4|15387.4|0
1655681400000|2022-06-19 23:30:00|15411.6|15393.6|15411.9|15393.9|15414.1|15396.1|15406.5|15388.5|0
1655681700000|2022-06-19 23:35:00|15412.3|15394.3|15407.9|15389.9|15415.6|15397.6|15405|15387|0
1655682000000|2022-06-19 23:40:00|15407.6|15389.6|15410.4|15392.4|15412.7|15394.7|15406.8|15388.8|0
1655682300000|2022-06-19 23:45:00|15410.8|15392.8|15420.4|15402.4|15421.1|15403.1|15410.1|15392.1|0
1655682600000|2022-06-19 23:50:00|15420.7|15402.7|15426.9|15408.9|15429.9|15411.9|15420.7|15402.7|0
1655682900000|2022-06-19 23:55:00|15427.3|15409.3|15423.6|15405.6|15427.7|15409.7|15420.7|15402.7|0
1655683200000|2022-06-20 00:00:00|15423.3|15405.3|15392.6|15374.6|15424.7|15406.7|15392.6|15374.6|0
1655683500000|2022-06-20 00:05:00|15391.9|15373.9|15392.6|15374.6|15398.4|15380.4|15384.9|15366.9|0
1655683800000|2022-06-20 00:10:00|15392.9|15374.9|15373.2|15355.2|15392.9|15374.9|15368.1|15350.1|0
1655684100000|2022-06-20 00:15:00|15373.5|15355.5|15372.7|15354.7|15376|15358|15356.1|15338.1|0
1655684400000|2022-06-20 00:20:00|15371|15353|15379.8|15361.8|15382.6|15364.6|15364.1|15346.1|0
1655684700000|2022-06-20 00:25:00|15380.4|15362.4|15381.3|15363.3|15388.2|15370.2|15380|15362|0
1655685000000|2022-06-20 00:30:00|15380.9|15362.9|15390.6|15372.6|15391.2|15373.2|15379.6|15361.6|0
1655685300000|2022-06-20 00:35:00|15389.5|15371.5|15392.9|15374.9|15394.9|15376.9|15386.2|15368.2|0
1655685600000|2022-06-20 00:40:00|15392.5|15374.5|15393.2|15375.2|15397.2|15379.2|15386.6|15368.6|0
1655685900000|2022-06-20 00:45:00|15393.5|15375.5|15391.9|15373.9|15396.9|15378.9|15388.2|15370.2|0
1655686200000|2022-06-20 00:50:00|15391.6|15373.6|15378.6|15360.6|15395.5|15377.5|15378.6|15360.6|0
1655686500000|2022-06-20 00:55:00|15377.9|15359.9|15356.7|15338.7|15385.9|15367.9|15354.4|15336.4|0
1655686800000|2022-06-20 01:00:00|15356.6|15338.6|15312.6|15308.6|15361.6|15357.6|15301.6|15297.6|286
1655687100000|2022-06-20 01:05:00|15314.1|15310.1|15310.6|15306.6|15315.1|15311.1|15306.6|15302.6|232
1655687400000|2022-06-20 01:10:00|15311.6|15307.6|15306.6|15302.6|15311.6|15307.6|15301.1|15297.1|312
1655687700000|2022-06-20 01:15:00|15307.6|15303.6|15293.1|15289.1|15307.6|15303.6|15283.6|15279.6|276
1655688000000|2022-06-20 01:20:00|15294.1|15290.1|15291.1|15287.1|15295.6|15291.6|15282.6|15278.6|134
1655688300000|2022-06-20 01:25:00|15289.6|15285.6|15291.1|15287.1|15294.1|15290.1|15284.6|15280.6|92
1655688600000|2022-06-20 01:30:00|15289.6|15285.6|15262.6|15258.6|15289.6|15285.6|15261.6|15257.6|281
1655688900000|2022-06-20 01:35:00|15261.6|15257.6|15261.6|15257.6|15276.6|15272.6|15255.6|15251.6|242
1655689200000|2022-06-20 01:40:00|15263.1|15259.1|15274.1|15270.1|15275.1|15271.1|15256.6|15252.6|224
1655689500000|2022-06-20 01:45:00|15276.1|15272.1|15272.1|15268.1|15282.6|15278.6|15271.6|15267.6|172
1655689800000|2022-06-20 01:50:00|15268.1|15264.1|15247.1|15243.1|15268.1|15264.1|15240.6|15236.6|183
1655690100000|2022-06-20 01:55:00|15248.1|15244.1|15243.1|15239.1|15251.6|15247.6|15234.6|15230.6|138
1655690400000|2022-06-20 02:00:00|15242.6|15238.6|15244.1|15240.1|15250.1|15246.1|15239.1|15235.1|188
1655690700000|2022-06-20 02:05:00|15245.1|15241.1|15248.1|15244.1|15249.1|15245.1|15238.6|15234.6|192
1655691000000|2022-06-20 02:10:00|15247.6|15243.6|15239.1|15235.1|15250.1|15246.1|15234.6|15230.6|179
1655691300000|2022-06-20 02:15:00|15239.6|15235.6|15232.6|15228.6|15239.6|15235.6|15226.6|15222.6|201
1655691600000|2022-06-20 02:20:00|15233.1|15229.1|15228.6|15224.6|15236.1|15232.1|15224.6|15220.6|163
1655691900000|2022-06-20 02:25:00|15227.6|15223.6|15224.1|15220.1|15227.6|15223.6|15215.1|15211.1|322
1655692200000|2022-06-20 02:30:00|15223.6|15219.6|15255.1|15251.1|15255.6|15251.6|15222.6|15218.6|302
1655692500000|2022-06-20 02:35:00|15254.6|15250.6|15257.1|15253.1|15263.1|15259.1|15251.1|15247.1|188
1655692800000|2022-06-20 02:40:00|15256.6|15252.6|15288.6|15284.6|15288.6|15284.6|15256.6|15252.6|311
1655693100000|2022-06-20 02:45:00|15286.1|15282.1|15274.1|15270.1|15289.6|15285.6|15272.1|15268.1|190
1655693400000|2022-06-20 02:50:00|15271.6|15267.6|15262.1|15258.1|15275.6|15271.6|15262.1|15258.1|159
1655693700000|2022-06-20 02:55:00|15263.1|15259.1|15274.1|15270.1|15275.1|15271.1|15263.1|15259.1|144
1655694000000|2022-06-20 03:00:00|15271.1|15267.1|15282.6|15278.6|15282.6|15278.6|15269.6|15265.6|170
1655694300000|2022-06-20 03:05:00|15284.1|15280.1|15282.6|15278.6|15296.6|15292.6|15281.6|15277.6|307
1655694600000|2022-06-20 03:10:00|15283.6|15279.6|15287.1|15283.1|15288.6|15284.6|15281.1|15277.1|174
1655694900000|2022-06-20 03:15:00|15288.1|15284.1|15281.6|15277.6|15289.1|15285.1|15278.6|15274.6|187
1655695200000|2022-06-20 03:20:00|15279.6|15275.6|15272.1|15268.1|15281.6|15277.6|15271.1|15267.1|82
1655695500000|2022-06-20 03:25:00|15269.6|15265.6|15275.1|15271.1|15275.1|15271.1|15265.1|15261.1|86
1655695800000|2022-06-20 03:30:00|15270.1|15266.1|15279.1|15275.1|15282.1|15278.1|15267.6|15263.6|211
1655696100000|2022-06-20 03:35:00|15277.1|15273.1|15314.6|15310.6|15318.1|15314.1|15277.1|15273.1|417
1655696400000|2022-06-20 03:40:00|15315.1|15311.1|15319.1|15315.1|15323.6|15319.6|15312.6|15308.6|535
1655696700000|2022-06-20 03:45:00|15325.6|15321.6|15308.6|15304.6|15351.6|15347.6|15286.1|15282.1|1964
1655697000000|2022-06-20 03:50:00|15309.1|15305.1|15273.1|15269.1|15321.6|15317.6|15270.1|15266.1|1600
1655697300000|2022-06-20 03:55:00|15271.6|15267.6|15255.6|15251.6|15292.6|15288.6|15252.6|15248.6|1471
1655697600000|2022-06-20 04:00:00|15256.1|15252.1|15242.6|15238.6|15264.6|15260.6|15229.6|15225.6|1733
1655697900000|2022-06-20 04:05:00|15241.6|15237.6|15209.6|15205.6|15248.6|15244.6|15208.6|15204.6|1375
1655698200000|2022-06-20 04:10:00|15209.1|15205.1|15188.1|15184.1|15215.1|15211.1|15181.1|15177.1|2009
1655698500000|2022-06-20 04:15:00|15185.1|15181.1|15200.1|15196.1|15212.1|15208.1|15177.6|15173.6|2142
1655698800000|2022-06-20 04:20:00|15199.1|15195.1|15232.6|15228.6|15244.6|15240.6|15197.1|15193.1|890
1655699100000|2022-06-20 04:25:00|15234.1|15230.1|15243.6|15239.6|15257.1|15253.1|15234.1|15230.1|1163
1655699400000|2022-06-20 04:30:00|15244.6|15240.6|15288.1|15284.1|15305.1|15301.1|15244.6|15240.6|2469
1655699700000|2022-06-20 04:35:00|15288.6|15284.6|15282.6|15278.6|15302.1|15298.1|15275.6|15271.6|960
1655700000000|2022-06-20 04:40:00|15282.1|15278.1|15283.6|15279.6|15285.6|15281.6|15258.6|15254.6|1106
1655700300000|2022-06-20 04:45:00|15283.9|15279.9|15299.9|15295.9|15320.6|15316.6|15281.1|15277.1|1524
1655700600000|2022-06-20 04:50:00|15299.6|15295.6|15271.9|15267.9|15305.1|15301.1|15269.4|15265.4|626
1655700900000|2022-06-20 04:55:00|15271.4|15267.4|15256.6|15252.6|15279.9|15275.9|15251.1|15247.1|592
1655701200000|2022-06-20 05:00:00|15255.9|15251.9|15247.9|15243.9|15263.9|15259.9|15240.6|15236.6|882
1655701500000|2022-06-20 05:05:00|15248.4|15244.4|15280.6|15276.6|15283.9|15279.9|15237.6|15233.6|987
1655701800000|2022-06-20 05:10:00|15280.4|15276.4|15282.9|15278.9|15288.9|15284.9|15255.6|15251.6|784
1655702100000|2022-06-20 05:15:00|15283.6|15279.6|15270.1|15266.1|15285.4|15281.4|15259.4|15255.4|501
1655702400000|2022-06-20 05:20:00|15269.6|15265.6|15253.9|15249.9|15283.1|15279.1|15251.4|15247.4|471
1655702700000|2022-06-20 05:25:00|15254.1|15250.1|15250.4|15246.4|15261.6|15257.6|15239.6|15235.6|702
1655703000000|2022-06-20 05:30:00|15249.4|15245.4|15260.4|15256.4|15262.9|15258.9|15241.1|15237.1|299
1655703300000|2022-06-20 05:35:00|15260.1|15256.1|15265.9|15261.9|15280.4|15276.4|15257.4|15253.4|380
1655703600000|2022-06-20 05:40:00|15266.1|15262.1|15269.1|15265.1|15278.6|15274.6|15260.9|15256.9|318
1655703900000|2022-06-20 05:45:00|15269.4|15265.4|15270.4|15266.4|15275.1|15271.1|15252.1|15248.1|351
1655704200000|2022-06-20 05:50:00|15269.9|15265.9|15285.6|15281.6|15285.6|15281.6|15267.9|15263.9|473
1655704500000|2022-06-20 05:55:00|15285.4|15281.4|15275.9|15271.9|15293.4|15289.4|15273.4|15269.4|472
1655704800000|2022-06-20 06:00:00|15276.4|15272.4|15273.9|15269.9|15287.4|15283.4|15266.6|15262.6|358
1655705100000|2022-06-20 06:05:00|15274.1|15270.1|15282.1|15278.1|15288.9|15284.9|15269.9|15265.9|242
1655705400000|2022-06-20 06:10:00|15282.4|15278.4|15296.4|15292.4|15296.9|15292.9|15271.6|15267.6|332
1655705700000|2022-06-20 06:15:00|15297.1|15293.1|15303.4|15299.4|15304.6|15300.6|15288.1|15284.1|449
1655706000000|2022-06-20 06:20:00|15303.9|15299.9|15309.6|15305.6|15315.9|15311.9|15300.1|15296.1|533
1655706300000|2022-06-20 06:25:00|15309.1|15305.1|15306.9|15302.9|15323.6|15319.6|15301.1|15297.1|755
1655706600000|2022-06-20 06:30:00|15307.1|15303.1|15326.9|15322.9|15333.6|15329.6|15297.1|15293.1|452
1655706900000|2022-06-20 06:35:00|15327.1|15323.1|15328.1|15324.1|15333.4|15329.4|15311.6|15307.6|330
1655707200000|2022-06-20 06:40:00|15328.4|15324.4|15303.9|15299.9|15330.6|15326.6|15302.6|15298.6|281
1655707500000|2022-06-20 06:45:00|15303.6|15299.6|15310.9|15306.9|15322.9|15318.9|15303.4|15299.4|375
1655707800000|2022-06-20 06:50:00|15310.4|15306.4|15345.4|15341.4|15351.9|15347.9|15310.1|15306.1|740
1655708100000|2022-06-20 06:55:00|15345.6|15341.6|15338.4|15334.4|15354.6|15350.6|15325.1|15321.1|675
1655708400000|2022-06-20 07:00:00|15338.9|15334.9|15336.6|15332.6|15361.1|15357.1|15328.9|15324.9|799
1655708700000|2022-06-20 07:05:00|15336.9|15332.9|15316.1|15312.1|15345.9|15341.9|15314.4|15310.4|655
1655709000000|2022-06-20 07:10:00|15315.9|15311.9|15338.9|15334.9|15339.6|15335.6|15313.4|15309.4|546
1655709300000|2022-06-20 07:15:00|15340.1|15336.1|15314.9|15310.9|15342.1|15338.1|15303.1|15299.1|1118
1655709600000|2022-06-20 07:20:00|15314.6|15310.6|15305.9|15301.9|15326.1|15322.1|15300.6|15296.6|943
1655709900000|2022-06-20 07:25:00|15306.1|15302.1|15314.9|15310.9|15328.4|15324.4|15295.9|15291.9|559
1655710200000|2022-06-20 07:30:00|15315.6|15311.6|15311.9|15307.9|15323.4|15319.4|15301.6|15297.6|463
1655710500000|2022-06-20 07:35:00|15312.1|15308.1|15303.4|15299.4|15313.4|15309.4|15291.9|15287.9|460
1655710800000|2022-06-20 07:40:00|15303.9|15299.9|15302.1|15298.1|15307.6|15303.6|15285.1|15281.1|528
1655711100000|2022-06-20 07:45:00|15302.4|15298.4|15261.4|15257.4|15303.1|15299.1|15261.1|15257.1|651
1655711400000|2022-06-20 07:50:00|15260.9|15256.9|15270.1|15266.1|15273.1|15269.1|15257.4|15253.4|589
1655711700000|2022-06-20 07:55:00|15270.4|15266.4|15281.4|15277.4|15293.6|15289.6|15263.4|15259.4|391
1655712000000|2022-06-20 08:00:00|15281.6|15277.6|15273.1|15269.1|15294.9|15290.9|15270.6|15266.6|353
1655712300000|2022-06-20 08:05:00|15272.9|15268.9|15297.6|15293.6|15305.6|15301.6|15266.4|15262.4|872
1655712600000|2022-06-20 08:10:00|15296.9|15292.9|15278.9|15274.9|15302.1|15298.1|15274.1|15270.1|608
1655712900000|2022-06-20 08:15:00|15278.4|15274.4|15266.9|15262.9|15284.9|15280.9|15259.9|15255.9|422
1655713200000|2022-06-20 08:20:00|15266.6|15262.6|15269.1|15265.1|15278.4|15274.4|15261.1|15257.1|536
1655713500000|2022-06-20 08:25:00|15268.9|15264.9|15272.4|15268.4|15276.4|15272.4|15260.1|15256.1|332
1655713800000|2022-06-20 08:30:00|15272.6|15268.6|15262.9|15258.9|15276.4|15272.4|15241.1|15237.1|573
1655714100000|2022-06-20 08:35:00|15263.6|15259.6|15274.1|15270.1|15279.1|15275.1|15242.1|15238.1|400
1655714400000|2022-06-20 08:40:00|15274.6|15270.6|15280.9|15276.9|15292.6|15288.6|15272.1|15268.1|580
1655714700000|2022-06-20 08:45:00|15281.4|15277.4|15283.4|15279.4|15298.9|15294.9|15279.6|15275.6|224
1655715000000|2022-06-20 08:50:00|15283.9|15279.9|15274.9|15270.9|15286.4|15282.4|15268.4|15264.4|175
1655715300000|2022-06-20 08:55:00|15274.6|15270.6|15266.9|15262.9|15281.6|15277.6|15263.1|15259.1|270
1655715600000|2022-06-20 09:00:00|15266.6|15262.6|15256.1|15252.1|15271.4|15267.4|15249.1|15245.1|424
1655715900000|2022-06-20 09:05:00|15256.4|15252.4|15265.1|15261.1|15276.6|15272.6|15248.1|15244.1|752
1655716200000|2022-06-20 09:10:00|15264.9|15260.9|15250.6|15246.6|15264.9|15260.9|15243.4|15239.4|617
1655716500000|2022-06-20 09:15:00|15250.4|15246.4|15262.6|15258.6|15272.1|15268.1|15232.4|15228.4|756
1655716800000|2022-06-20 09:20:00|15262.9|15258.9|15273.6|15269.6|15278.6|15274.6|15258.4|15254.4|613
1655717100000|2022-06-20 09:25:00|15275.4|15271.4|15260.4|15256.4|15284.9|15280.9|15259.1|15255.1|560
1655717400000|2022-06-20 09:30:00|15262.4|15258.4|15291.9|15287.9|15301.4|15297.4|15249.4|15245.4|785
1655717700000|2022-06-20 09:35:00|15292.6|15288.6|15302.9|15298.9|15311.9|15307.9|15287.4|15283.4|823
1655718000000|2022-06-20 09:40:00|15301.9|15297.9|15323.1|15319.1|15328.6|15324.6|15298.6|15294.6|921
1655718300000|2022-06-20 09:45:00|15323.4|15319.4|15348.6|15344.6|15353.4|15349.4|15323.1|15319.1|1273
1655718600000|2022-06-20 09:50:00|15348.9|15344.9|15330.4|15326.4|15350.9|15346.9|15325.6|15321.6|1209
1655718900000|2022-06-20 09:55:00|15330.9|15326.9|15341.1|15337.1|15345.1|15341.1|15324.4|15320.4|1205
1655719200000|2022-06-20 10:00:00|15341.4|15337.4|15335.9|15331.9|15346.4|15342.4|15332.1|15328.1|468
1655719500000|2022-06-20 10:05:00|15335.1|15331.1|15352.9|15348.9|15356.1|15352.1|15334.9|15330.9|456
1655719800000|2022-06-20 10:10:00|15357.1|15339.1|15355.5|15337.5|15365.5|15347.5|15350.5|15332.5|12069192
1655720100000|2022-06-20 10:15:00|15356.4|15338.4|15353.8|15335.8|15356.8|15338.8|15345.2|15327.2|0
1655720400000|2022-06-20 10:20:00|15353.5|15335.5|15350.2|15332.2|15355.8|15337.8|15347.9|15329.9|0
1655720700000|2022-06-20 10:25:00|15350.5|15332.5|15356.1|15338.1|15358.4|15340.4|15348.5|15330.5|0
1655721000000|2022-06-20 10:30:00|15355.8|15337.8|15364.7|15346.7|15366|15348|15354.1|15336.1|0
1655721300000|2022-06-20 10:35:00|15365|15347|15358.4|15340.4|15368|15350|15358.1|15340.1|0
1655721600000|2022-06-20 10:40:00|15358.2|15340.2|15347.6|15343.6|15361.4|15357.4|15346.6|15340.1|111
1655721900000|2022-06-20 10:45:00|15348.1|15344.1|15344.9|15340.9|15349.9|15345.9|15344.6|15340.6|43
1655722200000|2022-06-20 10:50:00|15345.1|15341.1|15343.6|15339.6|15347.4|15343.4|15343.6|15339.6|47
1655722500000|2022-06-20 10:55:00|15342.9|15338.9|15336.6|15332.6|15345.4|15341.4|15336.1|15332.1|65
1655722800000|2022-06-20 11:00:00|15337.4|15333.4|15334.4|15330.4|15341.9|15337.9|15333.9|15329.9|69
1655723100000|2022-06-20 11:05:00|15334.6|15330.6|15334.9|15330.9|15338.1|15334.1|15331.1|15327.1|57
1655723400000|2022-06-20 11:10:00|15333.6|15329.6|15329.1|15325.1|15334.4|15330.4|15329.1|15325.1|57
1655723700000|2022-06-20 11:15:00|15329.6|15325.6|15332.6|15328.6|15334.1|15330.1|15329.6|15325.6|43
1655724000000|2022-06-20 11:20:00|15331.6|15327.6|15330.6|15326.6|15331.6|15327.6|15329.6|15325.6|38
1655724300000|2022-06-20 11:25:00|15331.6|15327.6|15331.1|15327.1|15334.1|15330.1|15330.6|15326.6|48
1655724600000|2022-06-20 11:30:00|15332.1|15328.1|15336.6|15332.6|15338.6|15334.6|15330.6|15326.6|54
1655724900000|2022-06-20 11:35:00|15338.1|15334.1|15332.6|15328.6|15339.1|15335.1|15331.1|15327.1|50
1655725200000|2022-06-20 11:40:00|15331.6|15327.6|15335.1|15331.1|15336.6|15332.6|15331.6|15327.6|14
1655725500000|2022-06-20 11:45:00|15339.6|15335.6|15341.6|15337.6|15341.6|15337.6|15337.6|15333.6|16
1655725800000|2022-06-20 11:50:00|15345.6|15341.6|15340.6|15336.6|15345.6|15341.6|15338.6|15334.6|38
1655726100000|2022-06-20 11:55:00|15342.1|15338.1|15339.1|15335.1|15343.1|15339.1|15339.1|15335.1|34
1655726400000|2022-06-20 12:00:00|15339.6|15335.6|15330.1|15326.1|15344.6|15340.6|15330.1|15326.1|37
1655726700000|2022-06-20 12:05:00|15331.6|15327.6|15333.6|15329.6|15336.6|15332.6|15331.6|15327.6|16
1655727000000|2022-06-20 12:10:00|15332.6|15328.6|15330.1|15326.1|15332.6|15328.6|15330.1|15326.1|16
1655727300000|2022-06-20 12:15:00|15329.6|15325.6|15326.6|15322.6|15330.6|15326.6|15325.1|15321.1|94
1655727600000|2022-06-20 12:20:00|15326.1|15322.1|15330.6|15326.6|15333.1|15329.1|15326.1|15322.1|35
1655727900000|2022-06-20 12:25:00|15331.6|15327.6|15331.1|15327.1|15332.6|15328.6|15327.1|15323.1|25
1655728200000|2022-06-20 12:30:00|15334.1|15330.1|15331.1|15327.1|15334.6|15330.6|15328.6|15324.6|49
1655728500000|2022-06-20 12:35:00|15330.1|15326.1|15330.1|15326.1|15331.6|15327.6|15327.1|15323.1|52
1655728800000|2022-06-20 12:40:00|15329.6|15325.6|15332.1|15328.1|15332.1|15328.1|15327.1|15323.1|20
1655729100000|2022-06-20 12:45:00|15331.6|15327.6|15336.1|15332.1|15337.1|15333.1|15331.6|15327.6|23
1655729400000|2022-06-20 12:50:00|15337.6|15333.6|15332.1|15328.1|15338.1|15334.1|15329.1|15325.1|26
1655729700000|2022-06-20 12:55:00|15332.6|15328.6|15329.6|15325.6|15334.1|15330.1|15329.1|15325.1|45
1655730000000|2022-06-20 13:00:00|15330.1|15326.1|15335.1|15331.1|15337.1|15333.1|15328.6|15324.6|56
1655730300000|2022-06-20 13:05:00|15334.6|15330.6|15330.6|15326.6|15337.1|15333.1|15330.6|15326.6|22
1655730600000|2022-06-20 13:10:00|15327.6|15323.6|15320.6|15316.6|15327.6|15323.6|15317.1|15313.1|90
1655730900000|2022-06-20 13:15:00|15319.6|15315.6|15320.1|15316.1|15322.1|15318.1|15317.1|15313.1|85
1655731200000|2022-06-20 13:20:00|15321.6|15317.6|15317.1|15313.1|15322.1|15318.1|15316.1|15312.1|74
1655731500000|2022-06-20 13:25:00|15316.6|15312.6|15318.1|15314.1|15321.6|15317.6|15314.6|15310.6|98
1655731800000|2022-06-20 13:30:00|15317.6|15313.6|15328.1|15324.1|15330.1|15326.1|15313.1|15309.1|69
1655732100000|2022-06-20 13:35:00|15327.6|15323.6|15333.1|15329.1|15335.6|15331.6|15326.6|15322.6|67
1655732400000|2022-06-20 13:40:00|15334.1|15330.1|15335.6|15331.6|15336.6|15332.6|15328.6|15324.6|79
1655732700000|2022-06-20 13:45:00|15336.6|15332.6|15334.1|15330.1|15337.6|15333.6|15331.6|15327.6|57
1655733000000|2022-06-20 13:50:00|15332.1|15328.1|15337.6|15333.6|15340.1|15336.1|15330.6|15326.6|38
1655733300000|2022-06-20 13:55:00|15339.6|15335.6|15340.1|15336.1|15342.1|15338.1|15337.1|15333.1|32
1655733600000|2022-06-20 14:00:00|15339.6|15335.6|15339.1|15335.1|15343.6|15339.6|15339.1|15335.1|63
1655733900000|2022-06-20 14:05:00|15339.6|15335.6|15341.1|15337.1|15342.1|15338.1|15338.6|15334.6|45
1655734200000|2022-06-20 14:10:00|15340.6|15336.6|15341.1|15337.1|15345.6|15341.6|15338.6|15334.6|76
1655734500000|2022-06-20 14:15:00|15340.1|15336.1|15343.6|15339.6|15344.6|15340.6|15337.6|15333.6|38
1655734800000|2022-06-20 14:20:00|15346.1|15342.1|15343.6|15339.6|15348.6|15344.6|15342.6|15338.6|40
1655735100000|2022-06-20 14:25:00|15344.1|15340.1|15347.1|15343.1|15347.1|15343.1|15342.6|15338.6|40
1655735400000|2022-06-20 14:30:00|15344.6|15340.6|15342.6|15338.6|15344.6|15340.6|15338.1|15334.1|36
1655735700000|2022-06-20 14:35:00|15338.6|15334.6|15338.1|15334.1|15338.6|15334.6|15335.1|15331.1|13
1655736000000|2022-06-20 14:40:00|15338.6|15334.6|15342.1|15338.1|15342.6|15338.6|15335.6|15331.6|19
1655736300000|2022-06-20 14:45:00|15341.6|15337.6|15340.6|15336.6|15343.1|15339.1|15338.6|15334.6|26
1655736600000|2022-06-20 14:50:00|15339.6|15335.6|15341.1|15337.1|15341.1|15337.1|15336.6|15332.6|23
1655736900000|2022-06-20 14:55:00|15342.6|15338.6|15343.1|15339.1|15345.6|15341.6|15341.1|15337.1|30
1655737200000|2022-06-20 15:00:00|15343.6|15339.6|15347.1|15343.1|15350.1|15346.1|15342.6|15338.6|34
1655737500000|2022-06-20 15:05:00|15342.6|15338.6|15344.1|15340.1|15347.6|15343.6|15342.6|15338.6|19
1655737800000|2022-06-20 15:10:00|15346.1|15342.1|15346.6|15342.6|15349.6|15345.6|15346.1|15342.1|47
1655738100000|2022-06-20 15:15:00|15345.6|15341.6|15350.1|15346.1|15351.6|15347.6|15345.1|15341.1|165
1655738400000|2022-06-20 15:20:00|15351.6|15347.6|15351.1|15347.1|15353.1|15349.1|15350.1|15346.1|112
1655738700000|2022-06-20 15:25:00|15354.1|15350.1|15354.6|15350.6|15357.1|15353.1|15351.6|15347.6|166
1655739000000|2022-06-20 15:30:00|15351.6|15347.6|15356.6|15352.6|15357.6|15353.6|15351.1|15347.1|48
1655739300000|2022-06-20 15:35:00|15357.1|15353.1|15355.6|15351.6|15359.1|15355.1|15355.6|15351.6|26
1655739600000|2022-06-20 15:40:00|15357.1|15353.1|15356.6|15352.6|15358.1|15354.1|15355.6|15351.6|23
1655739900000|2022-06-20 15:45:00|15359.1|15355.1|15361.6|15357.6|15361.6|15357.6|15357.6|15353.6|21
1655740200000|2022-06-20 15:50:00|15363.6|15359.6|15364.6|15360.6|15366.6|15362.6|15363.1|15359.1|53
1655740500000|2022-06-20 15:55:00|15365.1|15361.1|15362.1|15358.1|15372.1|15368.1|15362.1|15358.1|160
1655740800000|2022-06-20 16:00:00|15364.6|15360.6|15359.6|15355.6|15364.6|15360.6|15358.6|15354.6|43
1655741100000|2022-06-20 16:05:00|15359.1|15355.1|15364.1|15360.1|15364.6|15360.6|15358.6|15354.6|36
1655741400000|2022-06-20 16:10:00|15362.6|15358.6|15360.1|15356.1|15364.6|15360.6|15360.1|15356.1|39
1655741700000|2022-06-20 16:15:00|15358.6|15354.6|15357.6|15353.6|15358.6|15354.6|15353.6|15349.6|26
1655742000000|2022-06-20 16:20:00|15357.1|15353.1|15356.6|15352.6|15358.6|15354.6|15354.1|15350.1|61
1655742300000|2022-06-20 16:25:00|15357.6|15353.6|15354.1|15350.1|15357.6|15353.6|15351.1|15347.1|44
1655742600000|2022-06-20 16:30:00|15356.6|15352.6|15352.6|15348.6|15359.1|15355.1|15352.6|15348.6|41
1655742900000|2022-06-20 16:35:00|15353.6|15349.6|15350.1|15346.1|15353.6|15349.6|15348.1|15344.1|25
1655743200000|2022-06-20 16:40:00|15350.6|15346.6|15350.1|15346.1|15351.6|15347.6|15349.6|15345.6|15
1655743500000|2022-06-20 16:45:00|15349.6|15345.6|15357.6|15353.6|15359.1|15355.1|15349.6|15345.6|14
1655743800000|2022-06-20 16:50:00|15356.6|15352.6|15355.1|15351.1|15357.6|15353.6|15354.6|15350.6|38
1655744100000|2022-06-20 16:55:00|15355.6|15351.6|15350.6|15346.6|15355.6|15351.6|15350.6|15346.6|9
1655744700000|2022-06-20 17:05:00|15349.1|15345.1|15347.6|15343.6|15349.1|15345.1|15347.6|15343.6|5
1655745300000|2022-06-20 17:15:00|15345.1|15341.1|15338.6|15334.6|15345.1|15341.1|15338.6|15334.6|25
1655745900000|2022-06-20 17:25:00|15349.6|15345.6|15349.6|15345.6|15349.6|15345.6|15349.6|15345.6|0
1655746200000|2022-06-20 17:30:00|15343.1|15339.1|15349.1|15345.1|15349.1|15345.1|15343.1|15339.1|32
1655747100000|2022-06-20 17:45:00|15349.6|15345.6|15350.1|15346.1|15350.1|15346.1|15346.6|15342.6|6
1655747700000|2022-06-20 17:55:00|15339.1|15335.1|15339.1|15335.1|15339.1|15335.1|15339.1|15335.1|1
1655748000000|2022-06-20 18:00:00|15349.6|15345.6|15349.6|15345.6|15349.6|15345.6|15349.6|15345.6|23
1655748300000|2022-06-20 18:05:00|15340.1|15336.1|15340.1|15336.1|15340.1|15336.1|15337.6|15333.6|11
1655748600000|2022-06-20 18:10:00|15342.1|15338.1|15342.1|15338.1|15342.1|15338.1|15342.1|15338.1|1
1655749200000|2022-06-20 18:20:00|15344.6|15340.6|15346.6|15342.6|15346.6|15342.6|15344.6|15340.6|15
1655749500000|2022-06-20 18:25:00|||||||||1
1655749800000|2022-06-20 18:30:00|15335.6|15331.6|15335.6|15331.6|15335.6|15331.6|15335.6|15331.6|1
1655751300000|2022-06-20 18:55:00|15342.1|15338.1|15342.1|15338.1|15342.1|15338.1|15342.1|15338.1|1
1655751900000|2022-06-20 19:05:00|||||||||5
1655752500000|2022-06-20 19:15:00|||||||||2
1655753400000|2022-06-20 19:30:00|15344.6|15340.6|15345.1|15341.1|15345.1|15341.1|15344.6|15340.6|4
1655754600000|2022-06-20 19:50:00|15340.1|15336.1|15340.1|15336.1|15340.1|15336.1|15340.1|15336.1|1
1655755200000|2022-06-20 20:00:00|15339.6|15335.6|15339.6|15335.6|15339.6|15335.6|15339.6|15335.6|1
1655755500000|2022-06-20 20:05:00|15346.1|15342.1|15346.1|15342.1|15346.1|15342.1|15346.1|15342.1|1
1655755800000|2022-06-20 20:10:00|||||||||2
1655757900000|2022-06-20 20:45:00|15347.1|15343.1|15363.1|15359.1|15363.1|15359.1|15341.6|15337.6|93
1655758200000|2022-06-20 20:50:00|15357.6|15353.6|15357.1|15353.1|15357.6|15353.6|15357.1|15353.1|3
1655758500000|2022-06-20 20:55:00|15358.6|15354.6|15358.6|15354.6|15358.6|15354.6|15358.6|15354.6|1
1655759100000|2022-06-20 21:05:00|15363.1|15359.1|15369.1|15365.1|15372.1|15368.1|15363.1|15359.1|41
1655759400000|2022-06-20 21:10:00|15376.1|15358.1|15376.1|15358.1|15376.1|15358.1|15376.1|15358.1|12151570
1655761200000|2022-06-20 21:40:00|15375.6|15357.6|15374.7|15356.7|15375.6|15357.6|15374.7|15356.7|0
1655762400000|2022-06-20 22:00:00|15372|15354|15367.8|15349.8|15378.6|15360.6|15364.8|15346.8|0
1655762700000|2022-06-20 22:05:00|15366.8|15348.8|15369.6|15351.6|15374.3|15356.3|15363.4|15345.4|0
1655763000000|2022-06-20 22:10:00|15369.2|15351.2|15370.7|15352.7|15373.5|15355.5|15369.2|15351.2|0
1655763300000|2022-06-20 22:15:00|15371|15353|15367|15349|15373.5|15355.5|15364.1|15346.1|0
1655763600000|2022-06-20 22:20:00|15368|15350|15366.3|15348.3|15370.7|15352.7|15365.6|15347.6|0
1655763900000|2022-06-20 22:25:00|15366.6|15348.6|15369.2|15351.2|15370.7|15352.7|15366.3|15348.3|0
1655764200000|2022-06-20 22:30:00|15368.9|15350.9|15368.5|15350.5|15370.7|15352.7|15366.3|15348.3|0
1655764500000|2022-06-20 22:35:00|15369.1|15351.1|15366.3|15348.3|15369.9|15351.9|15363.4|15345.4|0
1655764800000|2022-06-20 22:40:00|15366.6|15348.6|15368.1|15350.1|15369.9|15351.9|15366.3|15348.3|0
1655765100000|2022-06-20 22:45:00|15367.8|15349.8|15365.9|15347.9|15369.2|15351.2|15365.6|15347.6|0
1655765400000|2022-06-20 22:50:00|15366.2|15348.2|15367.8|15349.8|15367.8|15349.8|15365.6|15347.6|0
1655765700000|2022-06-20 22:55:00|15368.1|15350.1|15375.4|15357.4|15377.9|15359.9|15368.1|15350.1|0
1655766000000|2022-06-20 23:00:00|15375.1|15357.1|15375|15357|15377.2|15359.2|15373.5|15355.5|0
1655766300000|2022-06-20 23:05:00|15374.4|15356.4|15375.8|15357.8|15380.1|15362.1|15373.5|15355.5|0
1655766600000|2022-06-20 23:10:00|15375.4|15357.4|15372.1|15354.1|15376.1|15358.1|15366.3|15348.3|0
1655766900000|2022-06-20 23:15:00|15371.8|15353.8|15367|15349|15371.8|15353.8|15367|15349|0
1655767200000|2022-06-20 23:20:00|15366.7|15348.7|15368.5|15350.5|15370.7|15352.7|15366.7|15348.7|0
1655767500000|2022-06-20 23:25:00|15368.1|15350.1|15362.7|15344.7|15370.7|15352.7|15359|15341|0
1655767800000|2022-06-20 23:30:00|15363.3|15345.3|15362.3|15344.3|15366.3|15348.3|15360.5|15342.5|0
1655768100000|2022-06-20 23:35:00|15362|15344|15366.3|15348.3|15366.3|15348.3|15361.9|15343.9|0
1655768400000|2022-06-20 23:40:00|15366.6|15348.6|15377.9|15359.9|15377.9|15359.9|15366.6|15348.6|0
1655768700000|2022-06-20 23:45:00|15378.6|15360.6|15388.1|15370.1|15391|15373|15378.6|15360.6|0
1655769000000|2022-06-20 23:50:00|15388.7|15370.7|15385.9|15367.9|15391.7|15373.7|15384.5|15366.5|0
1655769300000|2022-06-20 23:55:00|15385.3|15367.3|15377.2|15359.2|15386.6|15368.6|15375|15357|0
1655769600000|2022-06-21 00:00:00|15376.5|15358.5|15377.2|15359.2|15379.4|15361.4|15365.2|15347.2|0
1655769900000|2022-06-21 00:05:00|15377.9|15359.9|15375.8|15357.8|15379.7|15361.7|15371.7|15353.7|0
1655770200000|2022-06-21 00:10:00|15376.1|15358.1|15372.1|15354.1|15377.2|15359.2|15367|15349|0
1655770500000|2022-06-21 00:15:00|15371.8|15353.8|15369.2|15351.2|15375.5|15357.5|15367.4|15349.4|0
1655770800000|2022-06-21 00:20:00|15368.9|15350.9|15375.8|15357.8|15377.9|15359.9|15365.6|15347.6|0
1655771100000|2022-06-21 00:25:00|15375.5|15357.5|15379.1|15361.1|15379.4|15361.4|15373.1|15355.1|0
1655771400000|2022-06-21 00:30:00|15379.4|15361.4|15383.7|15365.7|15384|15366|15377.1|15359.1|0
1655771700000|2022-06-21 00:35:00|15383|15365|15380.4|15362.4|15384.3|15366.3|15379.7|15361.7|0
1655772000000|2022-06-21 00:40:00|15380|15362|15374.5|15356.5|15383.3|15365.3|15374.5|15356.5|0
1655772300000|2022-06-21 00:45:00|15375.8|15357.8|15381.7|15363.7|15382|15364|15374.5|15356.5|0
1655772600000|2022-06-21 00:50:00|15382|15364|15390.2|15372.2|15392.2|15374.2|15380.4|15362.4|0
1655772900000|2022-06-21 00:55:00|15390.6|15372.6|15396.2|15378.2|15408|15390|15389.3|15371.3|0
1655773200000|2022-06-21 01:00:00|15396.3|15378.3|15363.1|15359.1|15396.3|15379.1|15362.1|15358.1|175
1655773500000|2022-06-21 01:05:00|15362.6|15358.6|15360.1|15356.1|15368.6|15364.6|15357.1|15353.1|143
1655773800000|2022-06-21 01:10:00|15361.6|15357.6|15363.1|15359.1|15365.1|15361.1|15360.1|15356.1|80
1655774100000|2022-06-21 01:15:00|15364.1|15360.1|15370.1|15366.1|15372.1|15368.1|15362.1|15358.1|276
1655774400000|2022-06-21 01:20:00|15368.6|15364.6|15387.6|15383.6|15390.6|15386.6|15368.6|15364.6|493
1655774700000|2022-06-21 01:25:00|15388.1|15384.1|15372.1|15368.1|15388.6|15384.6|15371.1|15367.1|125
1655775000000|2022-06-21 01:30:00|15371.6|15367.6|15365.1|15361.1|15371.6|15367.6|15355.6|15351.6|120
1655775300000|2022-06-21 01:35:00|15363.1|15359.1|15359.6|15355.6|15363.1|15359.1|15352.6|15348.6|136
1655775600000|2022-06-21 01:40:00|15357.6|15353.6|15351.1|15347.1|15358.6|15354.6|15350.1|15346.1|109
1655775900000|2022-06-21 01:45:00|15349.1|15345.1|15353.6|15349.6|15354.1|15350.1|15343.6|15339.6|122
1655776200000|2022-06-21 01:50:00|15354.6|15350.6|15365.1|15361.1|15367.6|15363.6|15354.6|15350.6|76
1655776500000|2022-06-21 01:55:00|15366.6|15362.6|15373.1|15369.1|15379.1|15375.1|15361.1|15357.1|129
1655776800000|2022-06-21 02:00:00|15374.1|15370.1|15392.1|15388.1|15395.6|15391.6|15374.1|15370.1|235
1655777100000|2022-06-21 02:05:00|15389.6|15385.6|15386.1|15382.1|15389.6|15385.6|15383.1|15379.1|86
1655777400000|2022-06-21 02:10:00|15386.6|15382.6|15387.1|15383.1|15389.6|15385.6|15382.6|15378.6|72
1655777700000|2022-06-21 02:15:00|15389.6|15385.6|15394.1|15390.1|15395.6|15391.6|15389.6|15385.6|55
1655778000000|2022-06-21 02:20:00|15393.6|15389.6|15387|15383|15395.6|15391.6|15381|15377|114
1655778300000|2022-06-21 02:25:00|15388|15384|15390|15386|15392|15388|15387.5|15383.5|24
1655778600000|2022-06-21 02:30:00|15397.5|15393.5|15394.5|15390.5|15400|15396|15391.5|15387.5|77
1655778900000|2022-06-21 02:35:00|15396|15392|15401|15397|15403.5|15399.5|15395.5|15391.5|82
1655779200000|2022-06-21 02:40:00|15400|15396|15412.5|15408.5|15413|15409|15400|15396|190
1655779500000|2022-06-21 02:45:00|15411|15407|15403|15399|15411|15407|15403|15399|115
1655779800000|2022-06-21 02:50:00|15402.5|15398.5|15408|15404|15408|15404|15402|15398|67
1655780100000|2022-06-21 02:55:00|15406.5|15402.5|15403|15399|15408|15404|15402.5|15398.5|56
1655780400000|2022-06-21 03:00:00|15402|15398|15406.5|15402.5|15408|15404|15402|15398|69
1655780700000|2022-06-21 03:05:00|15408|15404|15407|15403|15409.5|15405.5|15401|15397|83
1655781000000|2022-06-21 03:10:00|15407.5|15403.5|15437|15433|15437|15433|15407|15403|494
1655781300000|2022-06-21 03:15:00|15436.5|15432.5|15437.5|15433.5|15447|15443|15433|15429|196
1655781600000|2022-06-21 03:20:00|15435.5|15431.5|15443|15439|15445|15441|15427|15423|156
1655781900000|2022-06-21 03:25:00|15442.5|15438.5|15448.5|15444.5|15450|15446|15441.5|15437.5|216
1655782200000|2022-06-21 03:30:00|15449|15445|15440.5|15436.5|15453|15449|15434.5|15430.5|397
1655782500000|2022-06-21 03:35:00|15438|15434|15465|15461|15465.5|15461.5|15432.5|15428.5|534
1655782800000|2022-06-21 03:40:00|15464|15460|15467|15463|15475|15471|15463|15459|438
1655783100000|2022-06-21 03:45:00|15465.5|15461.5|15463.5|15459.5|15465.5|15461.5|15419|15415|3283
1655783400000|2022-06-21 03:50:00|15466|15462|15449|15445|15474.5|15470.5|15446.5|15442.5|1628
1655783700000|2022-06-21 03:55:00|15448.5|15444.5|15430|15426|15456.5|15452.5|15422|15418|1504
1655784000000|2022-06-21 04:00:00|15429.5|15425.5|15450|15446|15456|15452|15416.5|15412.5|1334
1655784300000|2022-06-21 04:05:00|15451|15447|15452|15448|15465|15461|15441|15437|1166
1655784600000|2022-06-21 04:10:00|15451|15447|15460|15456|15464|15460|15446.5|15442.5|774
1655784900000|2022-06-21 04:15:00|15461.5|15457.5|15507|15503|15511|15507|15461|15457|2158
1655785200000|2022-06-21 04:20:00|15508|15504|15520.5|15516.5|15529|15525|15499|15495|1691
1655785500000|2022-06-21 04:25:00|15519.5|15515.5|15532.5|15528.5|15540|15536|15519.5|15515.5|1011
1655785800000|2022-06-21 04:30:00|15534|15530|15552|15548|15553|15549|15534|15530|1272
1655786100000|2022-06-21 04:35:00|15552.5|15548.5|15555.5|15551.5|15563|15559|15530|15526|1468
1655786400000|2022-06-21 04:40:00|15555|15551|15553|15549|15557|15553|15540|15536|1419
1655786700000|2022-06-21 04:45:00|15554|15550|15543.8|15539.8|15554.5|15550.5|15537.8|15533.8|1088
1655787000000|2022-06-21 04:50:00|15544|15540|15574.5|15570.5|15581.5|15577.5|15540.8|15536.8|1372
1655787300000|2022-06-21 04:55:00|15576.5|15572.5|15569.3|15565.3|15577|15573|15562.8|15558.8|426
1655787600000|2022-06-21 05:00:00|15569|15565|15579|15575|15588.8|15584.8|15568.8|15564.8|888
1655787900000|2022-06-21 05:05:00|15579.3|15575.3|15573|15569|15580|15576|15560.8|15556.8|897
1655788200000|2022-06-21 05:10:00|15572.8|15568.8|15564.3|15560.3|15578.3|15574.3|15563.5|15559.5|508
1655788500000|2022-06-21 05:15:00|15564|15560|15557.3|15553.3|15568.3|15564.3|15554.5|15550.5|641
1655788800000|2022-06-21 05:20:00|15557|15553|15573|15569|15577.5|15573.5|15554.8|15550.8|531
1655789100000|2022-06-21 05:25:00|15573.3|15569.3|15567|15563|15576|15572|15566|15562|630
1655789400000|2022-06-21 05:30:00|15566.8|15562.8|15564.3|15560.3|15572.3|15568.3|15561|15557|533
1655789700000|2022-06-21 05:35:00|15564.5|15560.5|15562|15558|15568.5|15564.5|15557.3|15553.3|636
1655790000000|2022-06-21 05:40:00|15561.8|15557.8|15585|15581|15586.8|15582.8|15551.8|15547.8|760
1655790300000|2022-06-21 05:45:00|15584.8|15580.8|15560|15556|15585.5|15581.5|15560|15556|372
1655790600000|2022-06-21 05:50:00|15560.3|15556.3|15564.5|15560.5|15564.8|15560.8|15553.5|15549.5|458
1655790900000|2022-06-21 05:55:00|15564.8|15560.8|15565.3|15561.3|15567.3|15563.3|15554.8|15550.8|733
1655791200000|2022-06-21 06:00:00|15565.5|15561.5|15577.8|15573.8|15579.3|15575.3|15562.8|15558.8|743
1655791500000|2022-06-21 06:05:00|15577.5|15573.5|15604.5|15600.5|15604.5|15600.5|15567.5|15563.5|1734
1655791800000|2022-06-21 06:10:00|15605|15601|15598.5|15594.5|15608.8|15604.8|15592.3|15588.3|1293
1655792100000|2022-06-21 06:15:00|15598|15594|15603|15599|15611.5|15607.5|15595.3|15591.3|770
1655792400000|2022-06-21 06:20:00|15602.8|15598.8|15599.5|15595.5|15604.8|15600.8|15595.5|15591.5|633
1655792700000|2022-06-21 06:25:00|15599.3|15595.3|15596.5|15592.5|15603.5|15599.5|15590|15586|797
1655793000000|2022-06-21 06:30:00|15595|15591|15597.8|15593.8|15604|15600|15594.3|15590.3|852
1655793300000|2022-06-21 06:35:00|15598.3|15594.3|15583.8|15579.8|15607.3|15603.3|15580.5|15576.5|1114
1655793600000|2022-06-21 06:40:00|15583.5|15579.5|15572.3|15568.3|15587.8|15583.8|15569.5|15565.5|620
1655793900000|2022-06-21 06:45:00|15572|15568|15595.8|15591.8|15595.8|15591.8|15572|15568|611
1655794200000|2022-06-21 06:50:00|15595.5|15591.5|15597.5|15593.5|15601.8|15597.8|15590.3|15586.3|597
1655794500000|2022-06-21 06:55:00|15597.8|15593.8|15603.3|15599.3|15605.5|15601.5|15589|15585|643
1655794800000|2022-06-21 07:00:00|15603|15599|15606.8|15602.8|15614|15610|15598|15594|518
1655795100000|2022-06-21 07:05:00|15606.5|15602.5|15602.8|15598.8|15611.8|15607.8|15602.5|15598.5|674
1655795400000|2022-06-21 07:10:00|15602.3|15598.3|15614|15610|15614.5|15610.5|15595.8|15591.8|586
1655795700000|2022-06-21 07:15:00|15614.3|15610.3|15642|15638|15643|15639|15614.3|15610.3|1345
1655796000000|2022-06-21 07:20:00|15642.3|15638.3|15637.3|15633.3|15645.3|15641.3|15628.5|15624.5|861
1655796300000|2022-06-21 07:25:00|15636.8|15632.8|15636.5|15632.5|15642|15638|15628|15624|903
1655796600000|2022-06-21 07:30:00|15637.5|15633.5|15654.5|15650.5|15655.5|15651.5|15637.5|15633.5|1367
1655796900000|2022-06-21 07:35:00|15654.8|15650.8|15662|15658|15664.5|15660.5|15648.3|15644.3|1164
1655797200000|2022-06-21 07:40:00|15662.3|15658.3|15677.8|15673.8|15678|15674|15660.3|15656.3|1068
1655797500000|2022-06-21 07:45:00|15678|15674|15675.5|15671.5|15688.8|15684.8|15661|15657|1617
1655797800000|2022-06-21 07:50:00|15675.8|15671.8|15674.3|15670.3|15686.5|15682.5|15671|15667|828
1655798100000|2022-06-21 07:55:00|15674.5|15670.5|15691.5|15687.5|15694.3|15690.3|15670.5|15666.5|1017
1655798400000|2022-06-21 08:00:00|15691.3|15687.3|15668.3|15664.3|15691.3|15687.3|15660.3|15656.3|1358
1655798700000|2022-06-21 08:05:00|15668|15664|15676.5|15672.5|15677.3|15673.3|15654|15650|1177
1655799000000|2022-06-21 08:10:00|15677.3|15673.3|15666.8|15662.8|15681.8|15677.8|15666.3|15662.3|732
1655799300000|2022-06-21 08:15:00|15666.5|15662.5|15664.5|15660.5|15668.8|15664.8|15648.3|15644.3|1111
1655799600000|2022-06-21 08:20:00|15664.8|15660.8|15697.3|15693.3|15700|15696|15664|15660|1824
1655799900000|2022-06-21 08:25:00|15698|15694|15689|15685|15700|15696|15681.8|15677.8|1119
1655800200000|2022-06-21 08:30:00|15689.3|15685.3|15677.3|15673.3|15696.5|15692.5|15676.3|15672.3|833
1655800500000|2022-06-21 08:35:00|15677|15673|15673.3|15669.3|15688.5|15684.5|15667|15663|1034
1655800800000|2022-06-21 08:40:00|15674.3|15670.3|15678.8|15674.8|15680.5|15676.5|15665.5|15661.5|578
1655801100000|2022-06-21 08:45:00|15679.5|15675.5|15672.5|15668.5|15699.8|15695.8|15668.8|15664.8|619
1655801400000|2022-06-21 08:50:00|15672.3|15668.3|15670.3|15666.3|15682|15678|15665|15661|480
1655801700000|2022-06-21 08:55:00|15670|15666|15680.5|15676.5|15682.5|15678.5|15668.5|15664.5|702
1655802000000|2022-06-21 09:00:00|15680.8|15676.8|15689.5|15685.5|15693.8|15689.8|15677.8|15673.8|752
1655802300000|2022-06-21 09:05:00|15689.3|15685.3|15682|15678|15692.3|15688.3|15673.3|15669.3|719
1655802600000|2022-06-21 09:10:00|15681.8|15677.8|15643.5|15639.5|15682.3|15678.3|15633.5|15629.5|1147
1655802900000|2022-06-21 09:15:00|15644|15640|15645.8|15641.8|15651.5|15647.5|15625|15621|1298
1655803200000|2022-06-21 09:20:00|15643.8|15639.8|15648|15644|15655.5|15651.5|15630.3|15626.3|1190
1655803500000|2022-06-21 09:25:00|15646.8|15642.8|15625.3|15621.3|15648.5|15644.5|15611.3|15607.3|1348
1655803800000|2022-06-21 09:30:00|15625.8|15621.8|15617|15613|15632|15628|15600.8|15596.8|2248
1655804100000|2022-06-21 09:35:00|15617.3|15613.3|15624.5|15620.5|15633.3|15629.3|15608.8|15604.8|1170
1655804400000|2022-06-21 09:40:00|15624.8|15620.8|15622.8|15618.8|15631|15627|15615.5|15611.5|1194
1655804700000|2022-06-21 09:45:00|15622.3|15618.3|15634.3|15630.3|15642.3|15638.3|15615.3|15611.3|1411
1655805000000|2022-06-21 09:50:00|15634.5|15630.5|15609.3|15605.3|15634.5|15630.5|15604.5|15600.5|2503
1655805300000|2022-06-21 09:55:00|15610.3|15606.3|15605.8|15601.8|15615|15611|15603|15599|2895
1655805600000|2022-06-21 10:00:00|15606.3|15602.3|15588.5|15584.5|15610.8|15606.8|15588|15584|624
1655805900000|2022-06-21 10:05:00|15588.8|15584.8|15600.3|15596.3|15602.8|15598.8|15588.5|15584.5|122
1655806200000|2022-06-21 10:10:00|15608.7|15590.7|15600.4|15582.4|15608.7|15590.7|15595.1|15577.1|12064097
1655806500000|2022-06-21 10:15:00|15600.7|15582.7|15610.7|15592.7|15611.6|15593.6|15600.7|15582.7|0
1655806800000|2022-06-21 10:20:00|15611.3|15593.3|15608.7|15590.7|15613|15595|15607|15589|0
1655807100000|2022-06-21 10:25:00|15608.3|15590.3|15607.4|15589.4|15608.7|15590.7|15602.7|15584.7|0
1655807400000|2022-06-21 10:30:00|15606.7|15588.7|15612.3|15594.3|15614.3|15596.3|15606.7|15588.7|0
1655807700000|2022-06-21 10:35:00|15611.7|15593.7|15606.7|15588.7|15613.3|15595.3|15601.4|15583.4|0
1655808000000|2022-06-21 10:40:00|15606.8|15602.8|15612.5|15608.5|15612.5|15608.5|15598.5|15594.5|123
1655808300000|2022-06-21 10:45:00|15612.3|15608.3|15614.5|15610.5|15618|15614|15611.5|15607.5|86
1655808600000|2022-06-21 10:50:00|15614.3|15610.3|15614.8|15610.8|15615.8|15611.8|15612|15608|42
1655808900000|2022-06-21 10:55:00|15614.5|15610.5|15612.5|15608.5|15615.3|15611.3|15608|15604|198
1655809200000|2022-06-21 11:00:00|15612|15608|15602.5|15598.5|15612|15608|15602|15598|28
1655809500000|2022-06-21 11:05:00|15602.3|15598.3|15599.5|15595.5|15604.3|15600.3|15597|15593|107
1655809800000|2022-06-21 11:10:00|15599.8|15595.8|15599|15595|15604.3|15600.3|15598.3|15594.3|29
1655810100000|2022-06-21 11:15:00|15599.5|15595.5|15598.5|15594.5|15599.5|15595.5|15594|15590|34
1655810400000|2022-06-21 11:20:00|15599|15595|15595.5|15591.5|15599|15595|15591.5|15587.5|15
1655810700000|2022-06-21 11:25:00|15598.5|15594.5|15599.5|15595.5|15599.5|15595.5|15597.5|15593.5|9
1655811000000|2022-06-21 11:30:00|15600.5|15596.5|15596.5|15592.5|15601|15597|15596.5|15592.5|11
1655811300000|2022-06-21 11:35:00|15597.5|15593.5|15599|15595|15600|15596|15597|15593|40
1655811600000|2022-06-21 11:40:00|15597.5|15593.5|15598.5|15594.5|15598.5|15594.5|15597|15593|32
1655811900000|2022-06-21 11:45:00|15598|15594|15592.5|15588.5|15601|15597|15591.5|15587.5|57
1655812200000|2022-06-21 11:50:00|15593|15589|15585.5|15581.5|15594|15590|15580|15576|127
1655812500000|2022-06-21 11:55:00|15585|15581|15593.5|15589.5|15593.5|15589.5|15584.5|15580.5|113
1655812800000|2022-06-21 12:00:00|15597.5|15593.5|15599.5|15595.5|15599.5|15595.5|15589|15585|180
1655813100000|2022-06-21 12:05:00|15599|15595|15589|15585|15599.5|15595.5|15589|15585|62
1655813400000|2022-06-21 12:10:00|15588.5|15584.5|15595.5|15591.5|15595.5|15591.5|15588.5|15584.5|42
1655813700000|2022-06-21 12:15:00|15597.5|15593.5|15594|15590|15599.5|15595.5|15592.5|15588.5|28
1655814000000|2022-06-21 12:20:00|15596.5|15592.5|15600.5|15596.5|15603|15599|15594|15590|110
1655814300000|2022-06-21 12:25:00|15601.5|15597.5|15602.5|15598.5|15608|15604|15601.5|15597.5|71
1655814600000|2022-06-21 12:30:00|15600.5|15596.5|15606|15602|15606|15602|15599|15595|5
1655814900000|2022-06-21 12:35:00|15602.5|15598.5|15605.5|15601.5|15605.5|15601.5|15602|15598|5
1655815200000|2022-06-21 12:40:00|15597|15593|15597.5|15593.5|15597.5|15593.5|15597|15593|2
1655815500000|2022-06-21 12:45:00|15597|15593|15597|15593|15597|15593|15597|15593|1
1655815800000|2022-06-21 12:50:00|15598|15594|15594.5|15590.5|15599.5|15595.5|15594.5|15590.5|11
1655816100000|2022-06-21 12:55:00|15596|15592|15600|15596|15601|15597|15595|15591|172
1655816400000|2022-06-21 13:00:00|15602|15598|15622.5|15618.5|15629|15625|15599|15595|304
1655816700000|2022-06-21 13:05:00|15623|15619|15621.5|15617.5|15623|15619|15612.5|15608.5|46
1655817000000|2022-06-21 13:10:00|15616.5|15612.5|15610.5|15606.5|15616.5|15612.5|15610.5|15606.5|11
1655817300000|2022-06-21 13:15:00|15613.5|15609.5|15609.5|15605.5|15613.5|15609.5|15609.5|15605.5|15
1655817600000|2022-06-21 13:20:00|15607.5|15603.5|15609.5|15605.5|15612|15608|15603|15599|35
1655817900000|2022-06-21 13:25:00|15609|15605|15606|15602|15609|15605|15599.5|15595.5|40
1655818200000|2022-06-21 13:30:00|15607.5|15603.5|15627.5|15623.5|15629|15625|15604|15600|522
1655818500000|2022-06-21 13:35:00|15627|15623|15645|15641|15648.5|15644.5|15627|15623|575
1655818800000|2022-06-21 13:40:00|15644.5|15640.5|15641|15637|15660|15656|15637.5|15633.5|364
1655819100000|2022-06-21 13:45:00|15640.5|15636.5|15635.5|15631.5|15640.5|15636.5|15624|15620|310
1655819400000|2022-06-21 13:50:00|15637.5|15633.5|15655|15651|15655.5|15651.5|15634.5|15630.5|321
1655819700000|2022-06-21 13:55:00|15654.5|15650.5|15692|15688|15692|15688|15653.5|15649.5|606
1655820000000|2022-06-21 14:00:00|15691|15687|15691.5|15687.5|15694|15690|15680|15676|403
1655820300000|2022-06-21 14:05:00|15692|15688|15670.5|15666.5|15693.5|15689.5|15669.5|15665.5|414
1655820600000|2022-06-21 14:10:00|15670|15666|15673.5|15669.5|15676.5|15672.5|15664.5|15660.5|227
1655820900000|2022-06-21 14:15:00|15673|15669|15672|15668|15675|15671|15665|15661|313
1655821200000|2022-06-21 14:20:00|15670.5|15666.5|15684.5|15680.5|15684.5|15680.5|15667|15663|328
1655821500000|2022-06-21 14:25:00|15683.5|15679.5|15679.5|15675.5|15686|15682|15675|15671|390
1655821800000|2022-06-21 14:30:00|15680.5|15676.5|15685|15681|15693.5|15689.5|15680.5|15676.5|337
1655822100000|2022-06-21 14:35:00|15687|15683|15693|15689|15696.5|15692.5|15684|15680|283
1655822400000|2022-06-21 14:40:00|15693.5|15689.5|15694.5|15690.5|15696|15692|15688|15684|561
1655822700000|2022-06-21 14:45:00|15692.5|15688.5|15701.5|15697.5|15706.5|15702.5|15690.5|15686.5|304
1655823000000|2022-06-21 14:50:00|15702|15698|15705|15701|15707|15703|15700.5|15696.5|128
1655823300000|2022-06-21 14:55:00|15704|15700|15703|15699|15707.5|15703.5|15703|15699|146
1655823600000|2022-06-21 15:00:00|15702.5|15698.5|15704|15700|15705|15701|15697.5|15693.5|123
1655823900000|2022-06-21 15:05:00|15703.5|15699.5|15702|15698|15705|15701|15698|15694|95
1655824200000|2022-06-21 15:10:00|15702.5|15698.5|15700|15696|15704|15700|15695.5|15691.5|136
1655824500000|2022-06-21 15:15:00|15699.5|15695.5|15701.5|15697.5|15707|15703|15698.5|15694.5|89
1655824800000|2022-06-21 15:20:00|15702.5|15698.5|15698|15694|15706.5|15702.5|15696|15692|116
1655825100000|2022-06-21 15:25:00|15697|15693|15707.5|15703.5|15708|15704|15696.5|15692.5|224
1655825400000|2022-06-21 15:30:00|15706.5|15702.5|15710.5|15706.5|15710.5|15706.5|15705.5|15701.5|186
1655825700000|2022-06-21 15:35:00|15710|15706|15700.5|15696.5|15712|15708|15699.5|15695.5|193
1655826000000|2022-06-21 15:40:00|15700|15696|15699|15695|15705.5|15701.5|15697.5|15693.5|111
1655826300000|2022-06-21 15:45:00|15697.5|15693.5|15695.5|15691.5|15698.5|15694.5|15690|15686|169
1655826600000|2022-06-21 15:50:00|15697|15693|15689|15685|15699|15695|15688.5|15684.5|46
1655826900000|2022-06-21 15:55:00|15688.5|15684.5|15683.5|15679.5|15691|15687|15683.5|15679.5|98
1655827200000|2022-06-21 16:00:00|15684|15680|15692|15688|15695.5|15691.5|15682.5|15678.5|120
1655827500000|2022-06-21 16:05:00|15690.5|15686.5|15693.5|15689.5|15697.5|15693.5|15689.5|15685.5|105
1655827800000|2022-06-21 16:10:00|15694|15690|15696|15692|15698|15694|15687.5|15683.5|158
1655828100000|2022-06-21 16:15:00|15695|15691|15700.5|15696.5|15701|15697|15693|15689|99
1655828400000|2022-06-21 16:20:00|15701|15697|15704|15700|15704.5|15700.5|15697|15693|93
1655828700000|2022-06-21 16:25:00|15704.5|15700.5|15709.5|15705.5|15711.5|15707.5|15702|15698|129
1655829000000|2022-06-21 16:30:00|15708.5|15704.5|15714|15710|15716|15712|15706|15702|112
1655829300000|2022-06-21 16:35:00|15713|15709|15717|15713|15719|15715|15713|15709|164
1655829600000|2022-06-21 16:40:00|15716.5|15712.5|15721.5|15717.5|15723.5|15719.5|15715.5|15711.5|611
1655829900000|2022-06-21 16:45:00|15720.5|15716.5|15719|15715|15721|15717|15714.5|15710.5|121
1655830200000|2022-06-21 16:50:00|15719.5|15715.5|15722|15718|15723|15719|15717.5|15713.5|20
1655830500000|2022-06-21 16:55:00|15721.5|15717.5|15720|15716|15723.5|15719.5|15716.5|15712.5|146
1655830800000|2022-06-21 17:00:00|15720.5|15716.5|15718.5|15714.5|15722.5|15718.5|15711.5|15707.5|80
1655831100000|2022-06-21 17:05:00|15718|15714|15722.5|15718.5|15722.5|15718.5|15714|15710|69
1655831400000|2022-06-21 17:10:00|15721.5|15717.5|15733.5|15729.5|15737.5|15733.5|15720.5|15716.5|170
1655831700000|2022-06-21 17:15:00|15734.5|15730.5|15728.5|15724.5|15736|15732|15726|15722|43
1655832000000|2022-06-21 17:20:00|15729|15725|15719|15715|15729|15725|15719|15715|108
1655832300000|2022-06-21 17:25:00|15718|15714|15710.5|15706.5|15718.5|15714.5|15709.5|15705.5|88
1655832600000|2022-06-21 17:30:00|15713|15709|15718|15714|15719.5|15715.5|15712.5|15708.5|43
1655832900000|2022-06-21 17:35:00|15716.5|15712.5|15710|15706|15718|15714|15710|15706|17
1655833200000|2022-06-21 17:40:00|15710.5|15706.5|15712.5|15708.5|15714|15710|15706|15702|63
1655833500000|2022-06-21 17:45:00|15711.5|15707.5|15711.5|15707.5|15712|15708|15707|15703|96
1655833800000|2022-06-21 17:50:00|15712|15708|15703|15699|15712.5|15708.5|15703|15699|80
1655834100000|2022-06-21 17:55:00|15703.5|15699.5|15702.5|15698.5|15703.5|15699.5|15697.5|15693.5|92
1655834400000|2022-06-21 18:00:00|15700.5|15696.5|15697|15693|15700.5|15696.5|15692|15688|65
1655834700000|2022-06-21 18:05:00|15696|15692|15702.5|15698.5|15704|15700|15695.5|15691.5|86
1655835000000|2022-06-21 18:10:00|15703|15699|15696.5|15692.5|15707.5|15703.5|15696|15692|73
1655835300000|2022-06-21 18:15:00|15697|15693|15702|15698|15704.5|15700.5|15695|15691|75
1655835600000|2022-06-21 18:20:00|15701|15697|15696|15692|15703|15699|15696|15692|53
1655835900000|2022-06-21 18:25:00|15697|15693|15697.5|15693.5|15701|15697|15695|15691|59
1655836200000|2022-06-21 18:30:00|15699.5|15695.5|15706|15702|15708|15704|15699.5|15695.5|91
1655836500000|2022-06-21 18:35:00|15705.5|15701.5|15701.5|15697.5|15706.5|15702.5|15697|15693|65
1655836800000|2022-06-21 18:40:00|15699.5|15695.5|15707|15703|15707|15703|15697.5|15693.5|43
1655837100000|2022-06-21 18:45:00|15706.5|15702.5|15695.5|15691.5|15707|15703|15695.5|15691.5|57
1655837400000|2022-06-21 18:50:00|15697|15693|15710.5|15706.5|15713.5|15709.5|15697|15693|189
1655837700000|2022-06-21 18:55:00|15711|15707|15715.5|15711.5|15717.5|15713.5|15711|15707|141
1655838000000|2022-06-21 19:00:00|15716.5|15712.5|15720|15716|15721.5|15717.5|15713.5|15709.5|146
1655838300000|2022-06-21 19:05:00|15719|15715|15720|15716|15721.5|15717.5|15717.5|15713.5|45
1655838600000|2022-06-21 19:10:00|15719.5|15715.5|15722|15718|15724.5|15720.5|15719.5|15715.5|63
1655838900000|2022-06-21 19:15:00|15721.5|15717.5|15716.5|15712.5|15723|15719|15714.5|15710.5|42
1655839200000|2022-06-21 19:20:00|15714.5|15710.5|15714|15710|15718.5|15714.5|15710.5|15706.5|34
1655839500000|2022-06-21 19:25:00|15715.5|15711.5|15716|15712|15716.5|15712.5|15708.5|15704.5|46
1655839800000|2022-06-21 19:30:00|15718.5|15714.5|15714.5|15710.5|15719.5|15715.5|15712|15708|131
1655840100000|2022-06-21 19:35:00|15709.5|15705.5|15703|15699|15709.5|15705.5|15703|15699|20
1655840400000|2022-06-21 19:40:00|15704.5|15700.5|15701.5|15697.5|15706|15702|15697.5|15693.5|34
1655840700000|2022-06-21 19:45:00|15700.5|15696.5|15701|15697|15704|15700|15697.5|15693.5|38
1655841000000|2022-06-21 19:50:00|15704|15700|15710|15706|15710.5|15706.5|15700|15696|115
1655841300000|2022-06-21 19:55:00|15707|15703|15700.5|15696.5|15707|15703|15695.5|15691.5|76
1655841600000|2022-06-21 20:00:00|15696.5|15692.5|15697|15693|15698.5|15694.5|15694|15690|33
1655841900000|2022-06-21 20:05:00|15698|15694|15699|15695|15700.5|15696.5|15697|15693|19
1655842200000|2022-06-21 20:10:00|15697.5|15693.5|15698.5|15694.5|15700.5|15696.5|15695|15691|40
1655842500000|2022-06-21 20:15:00|15699|15695|15700.5|15696.5|15701.5|15697.5|15697|15693|44
1655842800000|2022-06-21 20:20:00|15699.5|15695.5|15700|15696|15705|15701|15699|15695|23
1655843100000|2022-06-21 20:25:00|15701|15697|15701|15697|15701|15697|15700.5|15696.5|5
1655843400000|2022-06-21 20:30:00|15700.5|15696.5|15701|15697|15701|15697|15700.5|15696.5|9
1655843700000|2022-06-21 20:35:00|15702|15698|15701|15697|15702|15698|15701|15697|5
1655844000000|2022-06-21 20:40:00|15700.5|15696.5|15704.5|15700.5|15704.5|15700.5|15700.5|15696.5|58
1655844300000|2022-06-21 20:45:00|15701|15697|15689.5|15685.5|15704|15700|15688.5|15684.5|184
1655844600000|2022-06-21 20:50:00|15690.5|15686.5|15694.5|15690.5|15696|15692|15687|15683|85
1655844900000|2022-06-21 20:55:00|15691|15687|15685|15681|15691|15687|15685|15681|26
1655845200000|2022-06-21 21:00:00|15686|15682|15685.5|15681.5|15686|15682|15685.5|15681.5|4
1655845500000|2022-06-21 21:05:00|||||||||4
1655845800000|2022-06-21 21:10:00|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|12140085
1655846100000|2022-06-21 21:15:00|15692.6|15674.6|15695|15677|15696.8|15678.8|15692.6|15674.6|0
1655846400000|2022-06-21 21:20:00|15695.4|15677.4|15692.1|15674.1|15695.8|15677.8|15691.2|15673.2|0
1655846700000|2022-06-21 21:25:00|15692|15674|15693.3|15675.3|15693.4|15675.4|15692|15674|0
1655847000000|2022-06-21 21:30:00|15693|15675|15691.5|15673.5|15694.8|15676.8|15690.9|15672.9|0
1655847300000|2022-06-21 21:35:00|15691.6|15673.6|15691.3|15673.3|15691.8|15673.8|15691.1|15673.1|0
1655847600000|2022-06-21 21:40:00|15691.5|15673.5|15691.8|15673.8|15692|15674|15691.2|15673.2|0
1655847900000|2022-06-21 21:45:00|15691.9|15673.9|15693.7|15675.7|15693.7|15675.7|15691.9|15673.9|0
1655848200000|2022-06-21 21:50:00|15694.3|15676.3|15693.9|15675.9|15694.4|15676.4|15693.4|15675.4|0
1655848500000|2022-06-21 21:55:00|15694|15676|15692|15674|15694|15676|15689.4|15671.4|0
1655848800000|2022-06-21 22:00:00|15688|15670|15673.3|15655.3|15689.8|15671.8|15673.3|15655.3|0
1655849100000|2022-06-21 22:05:00|15674|15656|15677|15659|15679.2|15661.2|15670.4|15652.4|0
1655849400000|2022-06-21 22:10:00|15677.7|15659.7|15678.5|15660.5|15678.5|15660.5|15674.1|15656.1|0
1655849700000|2022-06-21 22:15:00|15677.8|15659.8|15676.3|15658.3|15678.1|15660.1|15673.7|15655.7|0
1655850000000|2022-06-21 22:20:00|15675.6|15657.6|15682.1|15664.1|15683.6|15665.6|15673.3|15655.3|0
1655850300000|2022-06-21 22:25:00|15682.8|15664.8|15680.6|15662.6|15682.8|15664.8|15679.2|15661.2|0
1655850600000|2022-06-21 22:30:00|15680.3|15662.3|15677.7|15659.7|15680.3|15662.3|15675.5|15657.5|0
1655850900000|2022-06-21 22:35:00|15679.7|15661.7|15674.1|15656.1|15679.9|15661.9|15672.2|15654.2|0
1655851200000|2022-06-21 22:40:00|15673.4|15655.4|15679.9|15661.9|15679.9|15661.9|15673.3|15655.3|0
1655851500000|2022-06-21 22:45:00|15679.6|15661.6|15678.5|15660.5|15682.1|15664.1|15678.5|15660.5|0
1655851800000|2022-06-21 22:50:00|15679.1|15661.1|15678.5|15660.5|15680.6|15662.6|15677.7|15659.7|0
1655852100000|2022-06-21 22:55:00|15678.8|15660.8|15683.6|15665.6|15683.6|15665.6|15677|15659|0
1655852400000|2022-06-21 23:00:00|15683.2|15665.2|15678.5|15660.5|15683.6|15665.6|15675.5|15657.5|0
1655852700000|2022-06-21 23:05:00|15677.8|15659.8|15674.1|15656.1|15679.2|15661.2|15674.1|15656.1|0
1655853000000|2022-06-21 23:10:00|15673.7|15655.7|15671.9|15653.9|15674.8|15656.8|15670.4|15652.4|0
1655853300000|2022-06-21 23:15:00|15672.5|15654.5|15667.5|15649.5|15672.6|15654.6|15666.8|15648.8|0
1655853600000|2022-06-21 23:20:00|15666.8|15648.8|15669.7|15651.7|15669.7|15651.7|15665.7|15647.7|0
1655853900000|2022-06-21 23:25:00|15669.3|15651.3|15669|15651|15671.9|15653.9|15668.2|15650.2|0
1655854200000|2022-06-21 23:30:00|15669.3|15651.3|15677|15659|15677|15659|15668.2|15650.2|0
1655854500000|2022-06-21 23:35:00|15677.3|15659.3|15676.3|15658.3|15677.4|15659.4|15673.3|15655.3|0
1655854800000|2022-06-21 23:40:00|15676.6|15658.6|15672.2|15654.2|15677|15659|15670.4|15652.4|0
1655855100000|2022-06-21 23:45:00|15672.6|15654.6|15677|15659|15677.7|15659.7|15671.1|15653.1|0
1655855400000|2022-06-21 23:50:00|15677.3|15659.3|15679.9|15661.9|15681.4|15663.4|15677|15659|0
1655855700000|2022-06-21 23:55:00|15680.2|15662.2|15680.7|15662.7|15681.4|15663.4|15679.2|15661.2|0
1655856000000|2022-06-22 00:00:00|15681.3|15663.3|15671.1|15653.1|15682.8|15664.8|15670.4|15652.4|0
1655856300000|2022-06-22 00:05:00|15670.5|15652.5|15658.3|15640.3|15671.9|15653.9|15656.5|15638.5|0
1655856600000|2022-06-22 00:10:00|15658.7|15640.7|15651.7|15633.7|15659.8|15641.8|15647.8|15629.8|0
1655856900000|2022-06-22 00:15:00|15652.1|15634.1|15654.7|15636.7|15658|15640|15647.4|15629.4|0
1655857200000|2022-06-22 00:20:00|15655.4|15637.4|15649.4|15631.4|15662|15644|15649.4|15631.4|0
1655857500000|2022-06-22 00:25:00|15650.1|15632.1|15657.3|15639.3|15660|15642|15650.1|15632.1|0
1655857800000|2022-06-22 00:30:00|15657.7|15639.7|15646.8|15628.8|15659.7|15641.7|15646.4|15628.4|0
1655858100000|2022-06-22 00:35:00|15647.1|15629.1|15648.1|15630.1|15654|15636|15647.1|15629.1|0
1655858400000|2022-06-22 00:40:00|15647.8|15629.8|15650.1|15632.1|15650.4|15632.4|15647.1|15629.1|0
1655858700000|2022-06-22 00:45:00|15650.4|15632.4|15644.1|15626.1|15650.4|15632.4|15643.4|15625.4|0
1655859000000|2022-06-22 00:50:00|15643.4|15625.4|15643.4|15625.4|15645.4|15627.4|15639.8|15621.8|0
1655859300000|2022-06-22 00:55:00|15643.8|15625.8|15647.1|15629.1|15647.8|15629.8|15642.8|15624.8|0
1655859600000|2022-06-22 01:00:00|15647.4|15629.4|15636|15632|15659|15655|15631.5|15627.5|541
1655859900000|2022-06-22 01:05:00|15634.5|15630.5|15630|15626|15649.5|15645.5|15629|15625|464
1655860200000|2022-06-22 01:10:00|15629.5|15625.5|15618|15614|15635|15631|15612.5|15608.5|514
1655860500000|2022-06-22 01:15:00|15617|15613|15622|15618|15630|15626|15609|15605|426
1655860800000|2022-06-22 01:20:00|15621|15617|15621|15617|15630|15626|15617|15613|283
1655861100000|2022-06-22 01:25:00|15619|15615|15612|15608|15623|15619|15611|15607|378
1655861400000|2022-06-22 01:30:00|15610.5|15606.5|15602.7|15598.7|15620.5|15616.5|15598.2|15594.2|400
1655861700000|2022-06-22 01:35:00|15603.2|15599.2|15593.2|15589.2|15607.7|15603.7|15591.2|15587.2|306
1655862000000|2022-06-22 01:40:00|15592.7|15588.7|15574.2|15570.2|15596.7|15592.7|15574.2|15570.2|320
1655862300000|2022-06-22 01:45:00|15575.7|15571.7|15580.7|15576.7|15580.7|15576.7|15564.7|15560.7|439
1655862600000|2022-06-22 01:50:00|15581.7|15577.7|15572.2|15568.2|15583.7|15579.7|15566.7|15562.7|149
1655862900000|2022-06-22 01:55:00|15573.2|15569.2|15576.2|15572.2|15578.2|15574.2|15567.7|15563.7|156
1655863200000|2022-06-22 02:00:00|15576.7|15572.7|15578.7|15574.7|15582.7|15578.7|15568.2|15564.2|349
1655863500000|2022-06-22 02:05:00|15579.7|15575.7|15578.7|15574.7|15582.7|15578.7|15574.7|15570.7|158
1655863800000|2022-06-22 02:10:00|15577.7|15573.7|15578.7|15574.7|15590.2|15586.2|15576.2|15572.2|206
1655864100000|2022-06-22 02:15:00|15578.2|15574.2|15562.2|15558.2|15578.2|15574.2|15560.2|15556.2|197
1655864400000|2022-06-22 02:20:00|15561.7|15557.7|15565.2|15561.2|15568.2|15564.2|15560.7|15556.7|124
1655864700000|2022-06-22 02:25:00|15567.2|15563.2|15561.7|15557.7|15568.2|15564.2|15555.2|15551.2|145
1655865000000|2022-06-22 02:30:00|15559.2|15555.2|15554.2|15550.2|15566.7|15562.7|15554.2|15550.2|137
1655865300000|2022-06-22 02:35:00|15554.7|15550.7|15555.7|15551.7|15568.2|15564.2|15551.7|15547.7|178
1655865600000|2022-06-22 02:40:00|15552.7|15548.7|15547.7|15543.7|15555.7|15551.7|15542.2|15538.2|298
1655865900000|2022-06-22 02:45:00|15547.2|15543.2|15532.2|15528.2|15548.2|15544.2|15531.7|15527.7|252
1655866200000|2022-06-22 02:50:00|15533.2|15529.2|15533.2|15529.2|15535.2|15531.2|15530.2|15526.2|291
1655866500000|2022-06-22 02:55:00|15531.7|15527.7|15537.2|15533.2|15538.7|15534.7|15530.2|15526.2|201
1655866800000|2022-06-22 03:00:00|15535.2|15531.2|15520.2|15516.2|15537.2|15533.2|15518.7|15514.7|236
1655867100000|2022-06-22 03:05:00|15520.7|15516.7|15515.2|15511.2|15526.2|15522.2|15515.2|15511.2|229
1655867400000|2022-06-22 03:10:00|15516.7|15512.7|15518.7|15514.7|15522.2|15518.2|15512.7|15508.7|327
1655867700000|2022-06-22 03:15:00|15519.2|15515.2|15511.2|15507.2|15522.2|15518.2|15511.2|15507.2|232
1655868000000|2022-06-22 03:20:00|15510.7|15506.7|15514.2|15510.2|15515.2|15511.2|15509.7|15505.7|218
1655868300000|2022-06-22 03:25:00|15514.7|15510.7|15527.7|15523.7|15532.7|15528.7|15514.7|15510.7|376
1655868600000|2022-06-22 03:30:00|15525.7|15521.7|15523.7|15519.7|15533.2|15529.2|15520.7|15516.7|424
1655868900000|2022-06-22 03:35:00|15521.2|15517.2|15507.2|15503.2|15521.2|15517.2|15502.2|15498.2|587
1655869200000|2022-06-22 03:40:00|15506.7|15502.7|15504.7|15500.7|15508.7|15504.7|15500.7|15496.7|363
1655869500000|2022-06-22 03:45:00|15510.2|15506.2|15509.7|15505.7|15525.7|15521.7|15491.2|15487.2|4879
1655869800000|2022-06-22 03:50:00|15511.2|15507.2|15488.7|15484.7|15518.7|15514.7|15488.7|15484.7|2469
1655870100000|2022-06-22 03:55:00|15489.7|15485.7|15462.2|15458.2|15489.7|15485.7|15461.7|15457.7|1884
1655870400000|2022-06-22 04:00:00|15461.2|15457.2|15442.7|15438.7|15468.7|15464.7|15439.2|15435.2|2677
1655870700000|2022-06-22 04:05:00|15441.7|15437.7|15446.2|15442.2|15452.7|15448.7|15433.7|15429.7|1495
1655871000000|2022-06-22 04:10:00|15447.2|15443.2|15430.7|15426.7|15453.2|15449.2|15420.7|15416.7|1297
1655871300000|2022-06-22 04:15:00|15430.2|15426.2|15444.7|15440.7|15449.7|15445.7|15422.2|15418.2|1927
1655871600000|2022-06-22 04:20:00|15445.2|15441.2|15434.7|15430.7|15457.7|15453.7|15431.2|15427.2|1379
1655871900000|2022-06-22 04:25:00|15436.2|15432.2|15441.7|15437.7|15462.7|15458.7|15434.2|15430.2|1228
1655872200000|2022-06-22 04:30:00|15443.2|15439.2|15426.7|15422.7|15451.7|15447.7|15422.2|15418.2|1199
1655872500000|2022-06-22 04:35:00|15426.2|15422.2|15409.7|15405.7|15433.7|15429.7|15408.7|15404.7|1106
1655872800000|2022-06-22 04:40:00|15410.7|15406.7|15418.2|15414.2|15421.7|15417.7|15404.2|15400.2|921
1655873100000|2022-06-22 04:45:00|15418.7|15414.7|15434.2|15430.2|15436.2|15432.2|15409.5|15405.5|1112
1655873400000|2022-06-22 04:50:00|15434|15430|15436.2|15432.2|15449.5|15445.5|15433.2|15429.2|932
1655873700000|2022-06-22 04:55:00|15436.5|15432.5|15443.2|15439.2|15446|15442|15432|15428|1011
1655874000000|2022-06-22 05:00:00|15443|15439|15484|15480|15484.5|15480.5|15442.5|15438.5|1213
1655874300000|2022-06-22 05:05:00|15483.7|15479.7|15490.5|15486.5|15499.2|15495.2|15475|15471|1379
1655874600000|2022-06-22 05:10:00|15490.7|15486.7|15471.2|15467.2|15494|15490|15469.5|15465.5|754
1655874900000|2022-06-22 05:15:00|15471|15467|15470.7|15466.7|15475.5|15471.5|15464.5|15460.5|626
1655875200000|2022-06-22 05:20:00|15470.5|15466.5|15487.5|15483.5|15492.7|15488.7|15464|15460|366
1655875500000|2022-06-22 05:25:00|15486.7|15482.7|15492.7|15488.7|15497.2|15493.2|15473.7|15469.7|493
1655875800000|2022-06-22 05:30:00|15492.5|15488.5|15479.2|15475.2|15511.2|15507.2|15478|15474|743
1655876100000|2022-06-22 05:35:00|15479|15475|15450.7|15446.7|15480.2|15476.2|15448|15444|563
1655876400000|2022-06-22 05:40:00|15449.7|15445.7|15453|15449|15463.2|15459.2|15446.2|15442.2|431
1655876700000|2022-06-22 05:45:00|15452.5|15448.5|15443.2|15439.2|15461.2|15457.2|15439.5|15435.5|695
1655877000000|2022-06-22 05:50:00|15443.5|15439.5|15432|15428|15446.7|15442.7|15428.5|15424.5|1149
1655877300000|2022-06-22 05:55:00|15431.5|15427.5|15441.2|15437.2|15447.5|15443.5|15427.7|15423.7|687
1655877600000|2022-06-22 06:00:00|15440|15436|15456|15452|15467.7|15463.7|15439.2|15435.2|693
1655877900000|2022-06-22 06:05:00|15455.5|15451.5|15460|15456|15470.7|15466.7|15455.2|15451.2|646
1655878200000|2022-06-22 06:10:00|15459|15455|15438.5|15434.5|15468|15464|15437.5|15433.5|446
1655878500000|2022-06-22 06:15:00|15438|15434|15439.7|15435.7|15446.7|15442.7|15433.7|15429.7|664
1655878800000|2022-06-22 06:20:00|15440|15436|15433.5|15429.5|15445.2|15441.2|15433.5|15429.5|762
1655879100000|2022-06-22 06:25:00|15433.2|15429.2|15423|15419|15439.7|15435.7|15420.2|15416.2|925
1655879400000|2022-06-22 06:30:00|15422.7|15418.7|15422|15418|15428.5|15424.5|15413.2|15409.2|1010
1655879700000|2022-06-22 06:35:00|15422.5|15418.5|15427.7|15423.7|15429.5|15425.5|15412.7|15408.7|389
1655880000000|2022-06-22 06:40:00|15427.5|15423.5|15428.7|15424.7|15433.5|15429.5|15422.7|15418.7|308
1655880300000|2022-06-22 06:45:00|15429|15425|15426.2|15422.2|15442.2|15438.2|15422|15418|710
1655880600000|2022-06-22 06:50:00|15426.5|15422.5|15434.5|15430.5|15437.5|15433.5|15423.7|15419.7|533
1655880900000|2022-06-22 06:55:00|15434.2|15430.2|15447.5|15443.5|15447.5|15443.5|15431.7|15427.7|779
1655881200000|2022-06-22 07:00:00|15446.5|15442.5|15404.2|15400.2|15447.2|15443.2|15402.2|15398.2|1236
1655881500000|2022-06-22 07:05:00|15404.5|15400.5|15385.7|15381.7|15405.7|15401.7|15376.2|15372.2|1398
1655881800000|2022-06-22 07:10:00|15386|15382|15395.5|15391.5|15395.7|15391.7|15380|15376|712
1655882100000|2022-06-22 07:15:00|15395.2|15391.2|15378.7|15374.7|15401.5|15397.5|15378.7|15374.7|1088
1655882400000|2022-06-22 07:20:00|15378.2|15374.2|15371|15367|15378.2|15374.2|15355.5|15351.5|1201
1655882700000|2022-06-22 07:25:00|15372.2|15368.2|15371.2|15367.2|15382.2|15378.2|15364|15360|636
1655883000000|2022-06-22 07:30:00|15371.7|15367.7|15373.7|15369.7|15392.2|15388.2|15360.5|15356.5|975
1655883300000|2022-06-22 07:35:00|15374|15370|15381.7|15377.7|15384.7|15380.7|15364|15360|1594
1655883600000|2022-06-22 07:40:00|15381.5|15377.5|15371|15367|15389.2|15385.2|15370.2|15366.2|1369
1655883900000|2022-06-22 07:45:00|15370.7|15366.7|15366.7|15362.7|15373.5|15369.5|15360|15356|1060
1655884200000|2022-06-22 07:50:00|15366.5|15362.5|15349.7|15345.7|15374.2|15370.2|15342.2|15338.2|881
1655884500000|2022-06-22 07:55:00|15349.5|15345.5|15349|15345|15360.5|15356.5|15346.2|15342.2|761
1655884800000|2022-06-22 08:00:00|15350.2|15346.2|15350.2|15346.2|15358.2|15354.2|15339|15335|1551
1655885100000|2022-06-22 08:05:00|15350|15346|15353.7|15349.7|15356.2|15352.2|15342|15338|640
1655885400000|2022-06-22 08:10:00|15353.2|15349.2|15367.7|15363.7|15386.2|15382.2|15352.7|15348.7|581
1655885700000|2022-06-22 08:15:00|15367.5|15363.5|15364|15360|15378.2|15374.2|15356|15352|439
1655886000000|2022-06-22 08:20:00|15363.7|15359.7|15365|15361|15373.2|15369.2|15355.5|15351.5|391
1655886300000|2022-06-22 08:25:00|15364.7|15360.7|15356.5|15352.5|15369.7|15365.7|15352|15348|431
1655886600000|2022-06-22 08:30:00|15357.2|15353.2|15387.5|15383.5|15390|15386|15351.7|15347.7|1233
1655886900000|2022-06-22 08:35:00|15387.2|15383.2|15405.7|15401.7|15425.7|15421.7|15386.2|15382.2|1281
1655887200000|2022-06-22 08:40:00|15406.2|15402.2|15403|15399|15417.2|15413.2|15396.7|15392.7|748
1655887500000|2022-06-22 08:45:00|15402.7|15398.7|15375.7|15371.7|15405|15401|15367.7|15363.7|674
1655887800000|2022-06-22 08:50:00|15375.2|15371.2|15393.7|15389.7|15408|15404|15374|15370|683
1655888100000|2022-06-22 08:55:00|15395|15391|15398|15394|15411|15407|15389|15385|519
1655888400000|2022-06-22 09:00:00|15400|15396|15400.7|15396.7|15419|15415|15396|15392|711
1655888700000|2022-06-22 09:05:00|15402.7|15398.7|15395|15391|15410.7|15406.7|15387.2|15383.2|687
1655889000000|2022-06-22 09:10:00|15394.7|15390.7|15389|15385|15403.5|15399.5|15383.5|15379.5|875
1655889300000|2022-06-22 09:15:00|15389.2|15385.2|15396.7|15392.7|15400.5|15396.5|15380.5|15376.5|1009
1655889600000|2022-06-22 09:20:00|15397|15393|15415.5|15411.5|15437.2|15433.2|15394.2|15390.2|876
1655889900000|2022-06-22 09:25:00|15415.7|15411.7|15402.7|15398.7|15419.7|15415.7|15400|15396|561
1655890200000|2022-06-22 09:30:00|15402|15398|15379|15375|15414|15410|15370.7|15366.7|889
1655890500000|2022-06-22 09:35:00|15378.5|15374.5|15383|15379|15393.2|15389.2|15371|15367|886
1655890800000|2022-06-22 09:40:00|15384.2|15380.2|15395|15391|15395|15391|15379.7|15375.7|1122
1655891100000|2022-06-22 09:45:00|15395.7|15391.7|15383.5|15379.5|15403.2|15399.2|15380.7|15376.7|1159
1655891400000|2022-06-22 09:50:00|15384.7|15380.7|15389.5|15385.5|15392|15388|15380.7|15376.7|1428
1655891700000|2022-06-22 09:55:00|15389.2|15385.2|15385.2|15381.2|15389.2|15385.2|15382.5|15378.5|1919
1655892000000|2022-06-22 10:00:00|15385|15381|15395.2|15391.2|15400|15396|15384.5|15380.5|546
1655892300000|2022-06-22 10:05:00|15395.5|15391.5|15386.2|15382.2|15399.2|15395.2|15384.5|15380.5|261
1655892600000|2022-06-22 10:10:00|15392.7|15374.7|15392.7|15374.7|15397|15379|15389.7|15371.7|12052651
1655892900000|2022-06-22 10:15:00|15393|15375|15389.4|15371.4|15396.3|15378.3|15388.1|15370.1|0
1655893200000|2022-06-22 10:20:00|15389.7|15371.7|15399|15381|15400|15382|15389.7|15371.7|0
1655893500000|2022-06-22 10:25:00|15399.3|15381.3|15399.3|15381.3|15401.9|15383.9|15396.3|15378.3|0
1655893800000|2022-06-22 10:30:00|15400.6|15382.6|15397.3|15379.3|15401.3|15383.3|15396.3|15378.3|0
1655894100000|2022-06-22 10:35:00|15398|15380|15393|15375|15400.9|15382.9|15389.7|15371.7|0
1655894400000|2022-06-22 10:40:00|15392.4|15374.4|15378.5|15374.5|15399.2|15395.2|15372.2|15368.2|153
1655894700000|2022-06-22 10:45:00|15378.7|15374.7|15384.5|15380.5|15385|15381|15378.7|15374.7|23
1655895000000|2022-06-22 10:50:00|15384.2|15380.2|15387.7|15383.7|15389.5|15385.5|15380.5|15376.5|39
1655895300000|2022-06-22 10:55:00|15387.2|15383.2|15381.2|15377.2|15388.5|15384.5|15381.2|15377.2|46
1655895600000|2022-06-22 11:00:00|15382|15378|15390.2|15386.2|15400.5|15396.5|15382|15378|92
1655895900000|2022-06-22 11:05:00|15390.5|15386.5|15389.7|15385.7|15392.7|15388.7|15385.7|15381.7|135
1655896200000|2022-06-22 11:10:00|15390|15386|15389|15385|15398.5|15394.5|15389|15385|22
1655896500000|2022-06-22 11:15:00|15391.2|15387.2|15403.7|15399.7|15404.2|15400.2|15389.7|15385.7|45
1655896800000|2022-06-22 11:20:00|15402.7|15398.7|15399.2|15395.2|15404.2|15400.2|15395.7|15391.7|190
1655897100000|2022-06-22 11:25:00|15395.2|15391.2|15406.2|15402.2|15406.2|15402.2|15394.2|15390.2|73
1655897400000|2022-06-22 11:30:00|15406.7|15402.7|15399.7|15395.7|15407.2|15403.2|15399.7|15395.7|39
1655897700000|2022-06-22 11:35:00|15400.7|15396.7|15402.2|15398.2|15404.2|15400.2|15398.2|15394.2|30
1655898000000|2022-06-22 11:40:00|15402.7|15398.7|15398.7|15394.7|15405.7|15401.7|15398.7|15394.7|78
1655898300000|2022-06-22 11:45:00|15396.7|15392.7|15394.2|15390.2|15396.7|15392.7|15392.7|15388.7|31
1655898600000|2022-06-22 11:50:00|15394.7|15390.7|15395.2|15391.2|15395.7|15391.7|15390.7|15386.7|47
1655898900000|2022-06-22 11:55:00|15395.7|15391.7|15389.7|15385.7|15397.7|15393.7|15389.7|15385.7|83
1655899200000|2022-06-22 12:00:00|15390.7|15386.7|15394.2|15390.2|15394.2|15390.2|15384.2|15380.2|166
1655899500000|2022-06-22 12:05:00|15389.7|15385.7|15384.2|15380.2|15391.2|15387.2|15383.2|15379.2|51
1655899800000|2022-06-22 12:10:00|15386.7|15382.7|15384.7|15380.7|15388.7|15384.7|15382.7|15378.7|57
1655900100000|2022-06-22 12:15:00|15380.2|15376.2|15379.7|15375.7|15385.7|15381.7|15378.7|15374.7|59
1655900400000|2022-06-22 12:20:00|15381.2|15377.2|15380.2|15376.2|15382.2|15378.2|15380.2|15376.2|44
1655900700000|2022-06-22 12:25:00|15382.2|15378.2|15378.2|15374.2|15382.2|15378.2|15377.2|15373.2|76
1655901000000|2022-06-22 12:30:00|15378.7|15374.7|15370.7|15366.7|15378.7|15374.7|15370.7|15366.7|202
1655901300000|2022-06-22 12:35:00|15368.2|15364.2|15365.7|15361.7|15368.7|15364.7|15365.2|15361.2|96
1655901600000|2022-06-22 12:40:00|15366.7|15362.7|15372.2|15368.2|15374.2|15370.2|15366.7|15362.7|95
1655901900000|2022-06-22 12:45:00|15372.7|15368.7|15372.7|15368.7|15376.7|15372.7|15372.2|15368.2|26
1655902200000|2022-06-22 12:50:00|15370.7|15366.7|15378.7|15374.7|15382.2|15378.2|15369.7|15365.7|33
1655902500000|2022-06-22 12:55:00|15378.2|15374.2|15381.7|15377.7|15383.2|15379.2|15378.2|15374.2|100
1655902800000|2022-06-22 13:00:00|15380.2|15376.2|15380.2|15376.2|15383.2|15379.2|15378.2|15374.2|174
1655903100000|2022-06-22 13:05:00|15377.7|15373.7|15381.7|15377.7|15382.7|15378.7|15377.2|15373.2|132
1655903400000|2022-06-22 13:10:00|15381.2|15377.2|15381.7|15377.7|15382.7|15378.7|15378.2|15374.2|198
1655903700000|2022-06-22 13:15:00|15382.2|15378.2|15380.7|15376.7|15383.7|15379.7|15379.7|15375.7|20
1655904000000|2022-06-22 13:20:00|15385.2|15381.2|15387.7|15383.7|15391.2|15387.2|15385.2|15381.2|119
1655904300000|2022-06-22 13:25:00|15386.7|15382.7|15408.7|15404.7|15419.2|15415.2|15386.2|15382.2|413
1655904600000|2022-06-22 13:30:00|15409.2|15405.2|15431.2|15427.2|15438.7|15434.7|15396.2|15392.2|596
1655904900000|2022-06-22 13:35:00|15432.2|15428.2|15423.7|15419.7|15439.7|15435.7|15418.7|15414.7|311
1655905200000|2022-06-22 13:40:00|15429.7|15425.7|15426.7|15422.7|15435.2|15431.2|15411.7|15407.7|256
1655905500000|2022-06-22 13:45:00|15428.7|15424.7|15424.2|15420.2|15439.2|15435.2|15421.2|15417.2|321
1655905800000|2022-06-22 13:50:00|15423.2|15419.2|15456.2|15452.2|15457.2|15453.2|15407.2|15403.2|406
1655906100000|2022-06-22 13:55:00|15456.7|15452.7|15449.7|15445.7|15463.2|15459.2|15449.7|15445.7|266
1655906400000|2022-06-22 14:00:00|15450.2|15446.2|15443.7|15439.7|15455.7|15451.7|15432.2|15428.2|333
1655906700000|2022-06-22 14:05:00|15440.7|15436.7|15461.7|15457.7|15463.2|15459.2|15434.2|15430.2|263
1655907000000|2022-06-22 14:10:00|15463.7|15459.7|15464.2|15460.2|15468.2|15464.2|15451.2|15447.2|280
1655907300000|2022-06-22 14:15:00|15463.7|15459.7|15472.7|15468.7|15478.7|15474.7|15459.7|15455.7|387
1655907600000|2022-06-22 14:20:00|15473.2|15469.2|15493.2|15489.2|15495.7|15491.7|15468.7|15464.7|358
1655907900000|2022-06-22 14:25:00|15492.7|15488.7|15493.2|15489.2|15500.2|15496.2|15488.2|15484.2|250
1655908200000|2022-06-22 14:30:00|15493.7|15489.7|15503.7|15499.7|15508.2|15504.2|15493.7|15489.7|216
1655908500000|2022-06-22 14:35:00|15503.2|15499.2|15525.2|15521.2|15525.2|15521.2|15502.2|15498.2|470
1655908800000|2022-06-22 14:40:00|15527.2|15523.2|15524.7|15520.7|15527.2|15523.2|15517.7|15513.7|230
1655909100000|2022-06-22 14:45:00|15525.7|15521.7|15512.7|15508.7|15528.7|15524.7|15504.2|15500.2|319
1655909400000|2022-06-22 14:50:00|15512.2|15508.2|15521.2|15517.2|15528.2|15524.2|15512.2|15508.2|193
1655909700000|2022-06-22 14:55:00|15521.7|15517.7|15516.2|15512.2|15521.7|15517.7|15512.7|15508.7|119
1655910000000|2022-06-22 15:00:00|15515.2|15511.2|15497.2|15493.2|15518.2|15514.2|15493.7|15489.7|155
1655910300000|2022-06-22 15:05:00|15493.7|15489.7|15492.2|15488.2|15498.2|15494.2|15486.7|15482.7|136
1655910600000|2022-06-22 15:10:00|15494.7|15490.7|15484.7|15480.7|15498.2|15494.2|15484.2|15480.2|103
1655910900000|2022-06-22 15:15:00|15484.2|15480.2|15493.7|15489.7|15497.2|15493.2|15482.7|15478.7|219
1655911200000|2022-06-22 15:20:00|15493.2|15489.2|15488.7|15484.7|15493.7|15489.7|15482.2|15478.2|140
1655911500000|2022-06-22 15:25:00|15487.2|15483.2|15487.7|15483.7|15495.2|15491.2|15486.2|15482.2|232
1655911800000|2022-06-22 15:30:00|15488.7|15484.7|15499.7|15495.7|15507.7|15503.7|15488.2|15484.2|291
1655912100000|2022-06-22 15:35:00|15496.7|15492.7|15499.2|15495.2|15501.2|15497.2|15495.7|15491.7|44
1655912400000|2022-06-22 15:40:00|15501.7|15497.7|15478.7|15474.7|15501.7|15497.7|15478.7|15474.7|58
1655912700000|2022-06-22 15:45:00|15474.2|15470.2|15477.2|15473.2|15479.7|15475.7|15468.2|15464.2|105
1655913000000|2022-06-22 15:50:00|15479.2|15475.2|15464.7|15460.7|15479.2|15475.2|15461.7|15457.7|104
1655913300000|2022-06-22 15:55:00|15465.2|15461.2|15462.2|15458.2|15467.2|15463.2|15456.7|15452.7|120
1655913600000|2022-06-22 16:00:00|15462.7|15458.7|15474.7|15470.7|15486.2|15482.2|15462.7|15458.7|145
1655913900000|2022-06-22 16:05:00|15469.7|15465.7|15459.2|15455.2|15470.2|15466.2|15458.2|15454.2|108
1655914200000|2022-06-22 16:10:00|15464.7|15460.7|15466.2|15462.2|15473.7|15469.7|15461.7|15457.7|46
1655914500000|2022-06-22 16:15:00|15467.2|15463.2|15464.7|15460.7|15472.2|15468.2|15464.2|15460.2|87
1655914800000|2022-06-22 16:20:00|15462.7|15458.7|15456.2|15452.2|15467.2|15463.2|15453.7|15449.7|179
1655915100000|2022-06-22 16:25:00|15457.7|15453.7|15463.2|15459.2|15466.7|15462.7|15454.7|15450.7|186
1655915400000|2022-06-22 16:30:00|15461.2|15457.2|15471.2|15467.2|15471.2|15467.2|15459.2|15455.2|25
1655915700000|2022-06-22 16:35:00|15470.7|15466.7|15470.2|15466.2|15477.2|15473.2|15467.2|15463.2|33
1655916000000|2022-06-22 16:40:00|15473.2|15469.2|15479.2|15475.2|15479.2|15475.2|15473.2|15469.2|39
1655916300000|2022-06-22 16:45:00|15479.7|15475.7|15474.2|15470.2|15481.7|15477.7|15472.2|15468.2|104
1655916600000|2022-06-22 16:50:00|15476.7|15472.7|15477.7|15473.7|15479.2|15475.2|15468.7|15464.7|46
1655916900000|2022-06-22 16:55:00|15479.7|15475.7|15491.2|15487.2|15493.7|15489.7|15476.7|15472.7|206
1655917200000|2022-06-22 17:00:00|15490.7|15486.7|15471.7|15467.7|15493.2|15489.2|15466.7|15462.7|58
1655917500000|2022-06-22 17:05:00|15469.2|15465.2|15474.7|15470.7|15478.7|15474.7|15468.7|15464.7|185
1655917800000|2022-06-22 17:10:00|15475.7|15471.7|15488.7|15484.7|15491.2|15487.2|15475.7|15471.7|115
1655918100000|2022-06-22 17:15:00|15488.2|15484.2|15495.2|15491.2|15496.2|15492.2|15484.2|15480.2|122
1655918400000|2022-06-22 17:20:00|15495.7|15491.7|15502.7|15498.7|15504.7|15500.7|15493.7|15489.7|129
1655918700000|2022-06-22 17:25:00|15501.7|15497.7|15504.2|15500.2|15507.7|15503.7|15497.7|15493.7|81
1655919000000|2022-06-22 17:30:00|15503.7|15499.7|15495.2|15491.2|15503.7|15499.7|15495.2|15491.2|23
1655919300000|2022-06-22 17:35:00|15493.7|15489.7|15500.7|15496.7|15500.7|15496.7|15488.2|15484.2|41
1655919600000|2022-06-22 17:40:00|15499.7|15495.7|15501.2|15497.2|15501.2|15497.2|15495.7|15491.7|32
1655919900000|2022-06-22 17:45:00|15501.7|15497.7|15506.2|15502.2|15506.2|15502.2|15498.2|15494.2|77
1655920200000|2022-06-22 17:50:00|15504.7|15500.7|15492.7|15488.7|15505.7|15501.7|15492.7|15488.7|25
1655920500000|2022-06-22 17:55:00|15494.2|15490.2|15499.7|15495.7|15499.7|15495.7|15491.2|15487.2|18
1655920800000|2022-06-22 18:00:00|15500.7|15496.7|15504.7|15500.7|15507.7|15503.7|15497.2|15493.2|67
1655921100000|2022-06-22 18:05:00|15501.7|15497.7|15525.7|15521.7|15526.7|15522.7|15501.7|15497.7|263
1655921400000|2022-06-22 18:10:00|15525.2|15521.2|15523.2|15519.2|15525.2|15521.2|15518.2|15514.2|75
1655921700000|2022-06-22 18:15:00|15523.7|15519.7|15523.2|15519.2|15530.2|15526.2|15520.7|15516.7|77
1655922000000|2022-06-22 18:20:00|15525.2|15521.2|15521.7|15517.7|15525.7|15521.7|15513.2|15509.2|62
1655922300000|2022-06-22 18:25:00|15519.7|15515.7|15509.7|15505.7|15519.7|15515.7|15507.2|15503.2|82
1655922600000|2022-06-22 18:30:00|15508.7|15504.7|15511.2|15507.2|15512.2|15508.2|15507.7|15503.7|35
1655922900000|2022-06-22 18:35:00|15511.7|15507.7|15504.2|15500.2|15511.7|15507.7|15504.2|15500.2|27
1655923200000|2022-06-22 18:40:00|15503.7|15499.7|15503.7|15499.7|15504.2|15500.2|15498.7|15494.7|20
1655923500000|2022-06-22 18:45:00|15501.7|15497.7|15494.2|15490.2|15506.2|15502.2|15491.2|15487.2|49
1655923800000|2022-06-22 18:50:00|15492.2|15488.2|15494.7|15490.7|15494.7|15490.7|15484.2|15480.2|37
1655924100000|2022-06-22 18:55:00|15498.2|15494.2|15502.2|15498.2|15503.7|15499.7|15496.7|15492.7|23
1655924400000|2022-06-22 19:00:00|15501.2|15497.2|15502.2|15498.2|15504.2|15500.2|15488.7|15484.7|98
1655924700000|2022-06-22 19:05:00|15502.7|15498.7|15495.2|15491.2|15507.2|15503.2|15493.7|15489.7|45
1655925000000|2022-06-22 19:10:00|15491.7|15487.7|15485.7|15481.7|15497.7|15493.7|15485.2|15481.2|36
1655925300000|2022-06-22 19:15:00|15488.2|15484.2|15489.2|15485.2|15499.7|15495.7|15488.2|15484.2|82
1655925600000|2022-06-22 19:20:00|15488.2|15484.2|15490.2|15486.2|15495.7|15491.7|15488.2|15484.2|95
1655925900000|2022-06-22 19:25:00|15489.2|15485.2|15483.7|15479.7|15490.7|15486.7|15473.7|15469.7|95
1655926200000|2022-06-22 19:30:00|15482.2|15478.2|15483.7|15479.7|15488.7|15484.7|15476.7|15472.7|79
1655926500000|2022-06-22 19:35:00|15479.7|15475.7|15476.7|15472.7|15481.7|15477.7|15472.2|15468.2|99
1655926800000|2022-06-22 19:40:00|15477.7|15473.7|15469.2|15465.2|15480.7|15476.7|15468.7|15464.7|172
1655927100000|2022-06-22 19:45:00|15469.7|15465.7|15461.7|15457.7|15469.7|15465.7|15456.2|15452.2|579
1655927400000|2022-06-22 19:50:00|15463.7|15459.7|15473.7|15469.7|15477.2|15473.2|15457.7|15453.7|164
1655927700000|2022-06-22 19:55:00|15474.2|15470.2|15451.7|15447.7|15475.2|15471.2|15451.7|15447.7|112
1655928000000|2022-06-22 20:00:00|15451.2|15447.2|15454.7|15450.7|15457.2|15453.2|15451.2|15447.2|16
1655928300000|2022-06-22 20:05:00|15451.7|15447.7|15455.2|15451.2|15455.2|15451.2|15451.7|15447.7|22
1655928600000|2022-06-22 20:10:00|15455.7|15451.7|15461.2|15457.2|15461.2|15457.2|15455.7|15451.7|16
1655928900000|2022-06-22 20:15:00|15457.7|15453.7|15454.2|15450.2|15457.7|15453.7|15453.2|15449.2|26
1655929200000|2022-06-22 20:20:00|15456.2|15452.2|15457.7|15453.7|15457.7|15453.7|15454.7|15450.7|9
1655929500000|2022-06-22 20:25:00|15457.2|15453.2|15450.7|15446.7|15459.7|15455.7|15449.7|15445.7|52
1655929800000|2022-06-22 20:30:00|15450.2|15446.2|15449.7|15445.7|15451.7|15447.7|15448.7|15444.7|48
1655930100000|2022-06-22 20:35:00|15448.7|15444.7|15450.2|15446.2|15450.7|15446.7|15447.7|15443.7|40
1655930400000|2022-06-22 20:40:00|15449.7|15445.7|15443.2|15439.2|15450.7|15446.7|15443.2|15439.2|35
1655930700000|2022-06-22 20:45:00|15444.7|15440.7|15440.7|15436.7|15446.2|15442.2|15439.7|15435.7|97
1655931000000|2022-06-22 20:50:00|15442.2|15438.2|15439.7|15435.7|15444.2|15440.2|15439.7|15435.7|32
1655931300000|2022-06-22 20:55:00|15441.7|15437.7|15438.2|15434.2|15441.7|15437.7|15437.2|15433.2|36
1655931600000|2022-06-22 21:00:00|15438.7|15434.7|15424.7|15420.7|15439.2|15435.2|15424.7|15420.7|23
1655931900000|2022-06-22 21:05:00|15418.7|15414.7|15410.7|15406.7|15418.7|15414.7|15410.7|15406.7|30
1655932200000|2022-06-22 21:10:00|15409.7|15405.7|15416.7|15398.7|15416.7|15407.7|15409.7|15398.7|12140007
1655932500000|2022-06-22 21:15:00|15417.6|15399.6|15417.1|15399.1|15418.3|15400.3|15417.1|15399.1|0
1655932800000|2022-06-22 21:20:00|15417.7|15399.7|15416.7|15398.7|15417.8|15399.8|15416.7|15398.7|0
1655933100000|2022-06-22 21:25:00|15416.5|15398.5|15415.7|15397.7|15416.5|15398.5|15415|15397|0
1655933400000|2022-06-22 21:30:00|15415.6|15397.6|15415.2|15397.2|15417.8|15399.8|15415.2|15397.2|0
1655934000000|2022-06-22 21:40:00|15416|15398|15415.4|15397.4|15416.8|15398.8|15415.1|15397.1|0
1655934300000|2022-06-22 21:45:00|15415.6|15397.6|15415.6|15397.6|15415.8|15397.8|15414.4|15396.4|0
1655934600000|2022-06-22 21:50:00|15415.8|15397.8|15416.6|15398.6|15416.6|15398.6|15415.8|15397.8|0
1655934900000|2022-06-22 21:55:00|15417|15399|15417.3|15399.3|15417.3|15399.3|15416.4|15398.4|0
1655935200000|2022-06-22 22:00:00|15420.2|15402.2|15421.6|15403.6|15426.6|15408.6|15415.5|15397.5|0
1655935500000|2022-06-22 22:05:00|15421|15403|15410.1|15392.1|15421|15403|15403.2|15385.2|0
1655935800000|2022-06-22 22:10:00|15409.8|15391.8|15415.1|15397.1|15415.1|15397.1|15409|15391|0
1655936100000|2022-06-22 22:15:00|15414.5|15396.5|15409.4|15391.4|15418.7|15400.7|15409.4|15391.4|0
1655936400000|2022-06-22 22:20:00|15410|15392|15402.9|15384.9|15411.2|15393.2|15402.9|15384.9|0
1655936700000|2022-06-22 22:25:00|15401.2|15383.2|15405|15387|15406.8|15388.8|15399.3|15381.3|0
1655937000000|2022-06-22 22:30:00|15405.4|15387.4|15402.9|15384.9|15406.1|15388.1|15400.7|15382.7|0
1655937300000|2022-06-22 22:35:00|15403.5|15385.5|15405.8|15387.8|15407.9|15389.9|15403.5|15385.5|0
1655937600000|2022-06-22 22:40:00|15405.1|15387.1|15407.5|15389.5|15408.7|15390.7|15402.9|15384.9|0
1655937900000|2022-06-22 22:45:00|15407.9|15389.9|15409.4|15391.4|15411.5|15393.5|15405|15387|0
1655938200000|2022-06-22 22:50:00|15408.7|15390.7|15406.5|15388.5|15410.4|15392.4|15405|15387|0
1655938500000|2022-06-22 22:55:00|15407.1|15389.1|15408.7|15390.7|15408.7|15390.7|15405|15387|0
1655938800000|2022-06-22 23:00:00|15409|15391|15404|15386|15409|15391|15403.6|15385.6|0
1655939100000|2022-06-22 23:05:00|15403.6|15385.6|15392.8|15374.8|15404.3|15386.3|15392.8|15374.8|0
1655939400000|2022-06-22 23:10:00|15393.1|15375.1|15388.5|15370.5|15395|15377|15386|15368|0
1655939700000|2022-06-22 23:15:00|15388.8|15370.8|15390.7|15372.7|15391|15373|15386.7|15368.7|0
1655940000000|2022-06-22 23:20:00|15391.3|15373.3|15375.9|15357.9|15391.4|15373.4|15375.5|15357.5|0
1655940300000|2022-06-22 23:25:00|15375.6|15357.6|15373.4|15355.4|15376.3|15358.3|15372|15354|0
1655940600000|2022-06-22 23:30:00|15374|15356|15365.5|15347.5|15374.1|15356.1|15361.9|15343.9|0
1655940900000|2022-06-22 23:35:00|15364.8|15346.8|15356.8|15338.8|15365.5|15347.5|15353.2|15335.2|0
1655941200000|2022-06-22 23:40:00|15356.5|15338.5|15364.4|15346.4|15367.6|15349.6|15356.1|15338.1|0
1655941500000|2022-06-22 23:45:00|15364|15346|15360.1|15342.1|15365.5|15347.5|15357.9|15339.9|0
1655941800000|2022-06-22 23:50:00|15359.7|15341.7|15366.9|15348.9|15370.1|15352.1|15359.7|15341.7|0
1655942100000|2022-06-22 23:55:00|15366.5|15348.5|15372|15354|15374.1|15356.1|15366.2|15348.2|0
1655942400000|2022-06-23 00:00:00|15371.3|15353.3|15378.4|15360.4|15382|15364|15369.8|15351.8|0
1655942700000|2022-06-23 00:05:00|15377.8|15359.8|15381.6|15363.6|15382|15364|15377.3|15359.3|0
1655943000000|2022-06-23 00:10:00|15382|15364|15382.3|15364.3|15383.3|15365.3|15378.4|15360.4|0
1655943300000|2022-06-23 00:15:00|15382.9|15364.9|15396.3|15378.3|15406.4|15388.4|15382.6|15364.6|0
1655943600000|2022-06-23 00:20:00|15396.6|15378.6|15396|15378|15401.2|15383.2|15391.7|15373.7|0
1655943900000|2022-06-23 00:25:00|15396.6|15378.6|15390.1|15372.1|15401.5|15383.5|15389.8|15371.8|0
1655944200000|2022-06-23 00:30:00|15389.8|15371.8|15394|15376|15394|15376|15378.7|15360.7|0
1655944500000|2022-06-23 00:35:00|15393.7|15375.7|15395.7|15377.7|15399.9|15381.9|15392.1|15374.1|0
1655944800000|2022-06-23 00:40:00|15394.7|15376.7|15405.1|15387.1|15407.1|15389.1|15393.7|15375.7|0
1655945100000|2022-06-23 00:45:00|15404.8|15386.8|15412|15394|15416.2|15398.2|15403.2|15385.2|0
1655945400000|2022-06-23 00:50:00|15411.6|15393.6|15439.1|15421.1|15441.4|15423.4|15411.3|15393.3|0
1655945700000|2022-06-23 00:55:00|15439.4|15421.4|15440.4|15422.4|15456.4|15438.4|15439.4|15421.4|0
1655946000000|2022-06-23 01:00:00|15440|15422|15448.7|15444.7|15485.7|15481.7|15440|15422|314
1655946300000|2022-06-23 01:05:00|15450.2|15446.2|15447.2|15443.2|15451.7|15447.7|15434.7|15430.7|254
1655946600000|2022-06-23 01:10:00|15448.2|15444.2|15439.7|15435.7|15452.2|15448.2|15439.7|15435.7|126
1655946900000|2022-06-23 01:15:00|15438.2|15434.2|15426.7|15422.7|15440.2|15436.2|15420.7|15416.7|207
1655947200000|2022-06-23 01:20:00|15427.7|15423.7|15447.2|15443.2|15451.7|15447.7|15425.7|15421.7|174
1655947500000|2022-06-23 01:25:00|15446.2|15442.2|15445.7|15441.7|15449.2|15445.2|15433.7|15429.7|81
1655947800000|2022-06-23 01:30:00|15444.7|15440.7|15451.7|15447.7|15460.2|15456.2|15444.2|15440.2|177
1655948100000|2022-06-23 01:35:00|15450.2|15446.2|15439.7|15435.7|15455.2|15451.2|15437.7|15433.7|105
1655948400000|2022-06-23 01:40:00|15441.7|15437.7|15432.2|15428.2|15441.7|15437.7|15431.2|15427.2|129
1655948700000|2022-06-23 01:45:00|15431.2|15427.2|15427.7|15423.7|15442.7|15438.7|15423.2|15419.2|149
1655949000000|2022-06-23 01:50:00|15425.7|15421.7|15411.7|15407.7|15425.7|15421.7|15411.7|15407.7|197
1655949300000|2022-06-23 01:55:00|15412.2|15408.2|15393.6|15389.6|15417.6|15413.6|15393.6|15389.6|164
1655949600000|2022-06-23 02:00:00|15395.6|15391.6|15412.1|15408.1|15412.6|15408.6|15391.1|15387.1|224
1655949900000|2022-06-23 02:05:00|15415.6|15411.6|15414.6|15410.6|15415.6|15411.6|15406.1|15402.1|63
1655950200000|2022-06-23 02:10:00|15412.6|15408.6|15411.1|15407.1|15416.6|15412.6|15403.1|15399.1|50
1655950500000|2022-06-23 02:15:00|15409.1|15405.1|15400.6|15396.6|15410.6|15406.6|15400.6|15396.6|107
1655950800000|2022-06-23 02:20:00|15396.6|15392.6|15394.6|15390.6|15402.6|15398.6|15393.1|15389.1|67
1655951100000|2022-06-23 02:25:00|15393.6|15389.6|15403.1|15399.1|15404.1|15400.1|15393.6|15389.6|43
1655951400000|2022-06-23 02:30:00|15402.1|15398.1|15437.6|15433.6|15437.6|15433.6|15402.1|15398.1|354
1655951700000|2022-06-23 02:35:00|15438.1|15434.1|15449.1|15445.1|15453.6|15449.6|15429.6|15425.6|433
1655952000000|2022-06-23 02:40:00|15448.6|15444.6|15417.6|15413.6|15449.6|15445.6|15417.6|15413.6|144
1655952300000|2022-06-23 02:45:00|15420.1|15416.1|15449.6|15445.6|15452.6|15448.6|15419.1|15415.1|262
1655952600000|2022-06-23 02:50:00|15451.1|15447.1|15436.6|15432.6|15451.1|15447.1|15436.6|15432.6|76
1655952900000|2022-06-23 02:55:00|15435.1|15431.1|15430.6|15426.6|15436.1|15432.1|15426.1|15422.1|134
1655953200000|2022-06-23 03:00:00|15429.6|15425.6|15426.1|15422.1|15437.1|15433.1|15422.1|15418.1|128
1655953500000|2022-06-23 03:05:00|15426.6|15422.6|15441.1|15437.1|15443.1|15439.1|15426.6|15422.6|91
1655953800000|2022-06-23 03:10:00|15443.1|15439.1|15444.1|15440.1|15452.6|15448.6|15442.6|15438.6|154
1655954100000|2022-06-23 03:15:00|15442.6|15438.6|15443.6|15439.6|15443.6|15439.6|15431.6|15427.6|158
1655954400000|2022-06-23 03:20:00|15445.1|15441.1|15451.6|15447.6|15454.6|15450.6|15439.6|15435.6|110
1655954700000|2022-06-23 03:25:00|15453.1|15449.1|15453.1|15449.1|15457.6|15453.6|15442.6|15438.6|152
1655955000000|2022-06-23 03:30:00|15450.1|15446.1|15426.1|15422.1|15450.6|15446.6|15422.6|15418.6|211
1655955300000|2022-06-23 03:35:00|15424.6|15420.6|15440.1|15436.1|15444.6|15440.6|15424.6|15420.6|190
1655955600000|2022-06-23 03:40:00|15440.6|15436.6|15428.6|15424.6|15445.1|15441.1|15422.6|15418.6|258
1655955900000|2022-06-23 03:45:00|15423.6|15419.6|15444.6|15440.6|15445.6|15441.6|15391.1|15387.1|3038
1655956200000|2022-06-23 03:50:00|15446.1|15442.1|15473.6|15469.6|15474.6|15470.6|15439.1|15435.1|1363
1655956500000|2022-06-23 03:55:00|15474.6|15470.6|15480.1|15476.1|15497.1|15493.1|15472.6|15468.6|1146
1655956800000|2022-06-23 04:00:00|15479.1|15475.1|15505.1|15501.1|15510.6|15506.6|15479.1|15475.1|1776
1655957100000|2022-06-23 04:05:00|15505.6|15501.6|15512.6|15508.6|15523.6|15519.6|15495.6|15491.6|1116
1655957400000|2022-06-23 04:10:00|15513.6|15509.6|15531.1|15527.1|15534.1|15530.1|15506.1|15502.1|696
1655957700000|2022-06-23 04:15:00|15532.1|15528.1|15555.1|15551.1|15566.1|15562.1|15532.1|15528.1|2194
1655958000000|2022-06-23 04:20:00|15555.6|15551.6|15572.6|15568.6|15573.6|15569.6|15549.6|15545.6|1426
1655958300000|2022-06-23 04:25:00|15570.6|15566.6|15559.6|15555.6|15575.6|15571.6|15556.1|15552.1|1495
1655958600000|2022-06-23 04:30:00|15558.6|15554.6|15562.6|15558.6|15573.1|15569.1|15542.6|15538.6|881
1655958900000|2022-06-23 04:35:00|15562.1|15558.1|15556.1|15552.1|15570.1|15566.1|15553.6|15549.6|518
1655959200000|2022-06-23 04:40:00|15555.1|15551.1|15589.6|15585.6|15591.1|15587.1|15555.1|15551.1|1292
1655959500000|2022-06-23 04:45:00|15589.1|15585.1|15584.1|15580.1|15590.6|15586.6|15576.6|15572.6|858
1655959800000|2022-06-23 04:50:00|15583.6|15579.6|15580.4|15576.4|15596.4|15592.4|15571.6|15567.6|1281
1655960100000|2022-06-23 04:55:00|15578.6|15574.6|15573.9|15569.9|15587.4|15583.4|15573.4|15569.4|324
1655960400000|2022-06-23 05:00:00|15574.1|15570.1|15572.6|15568.6|15582.1|15578.1|15569.9|15565.9|524
1655960700000|2022-06-23 05:05:00|15572.4|15568.4|15581.9|15577.9|15582.9|15578.9|15569.1|15565.1|538
1655961000000|2022-06-23 05:10:00|15581.1|15577.1|15561.4|15557.4|15587.1|15583.1|15558.9|15554.9|799
1655961300000|2022-06-23 05:15:00|15561.1|15557.1|15568.4|15564.4|15580.9|15576.9|15558.6|15554.6|419
1655961600000|2022-06-23 05:20:00|15568.6|15564.6|15575.9|15571.9|15580.1|15576.1|15567.6|15563.6|568
1655961900000|2022-06-23 05:25:00|15575.4|15571.4|15596.4|15592.4|15598.4|15594.4|15575.1|15571.1|546
1655962200000|2022-06-23 05:30:00|15595.9|15591.9|15602.1|15598.1|15609.1|15605.1|15595.9|15591.9|756
1655962500000|2022-06-23 05:35:00|15602.9|15598.9|15602.1|15598.1|15616.9|15612.9|15601.6|15597.6|715
1655962800000|2022-06-23 05:40:00|15602.4|15598.4|15597.1|15593.1|15604.4|15600.4|15594.1|15590.1|319
1655963100000|2022-06-23 05:45:00|15597.4|15593.4|15597.6|15593.6|15605.4|15601.4|15595.6|15591.6|454
1655963400000|2022-06-23 05:50:00|15597.4|15593.4|15592.1|15588.1|15602.9|15598.9|15591.6|15587.6|274
1655963700000|2022-06-23 05:55:00|15592.6|15588.6|15600.6|15596.6|15609.1|15605.1|15588.6|15584.6|600
1655964000000|2022-06-23 06:00:00|15600.4|15596.4|15596.4|15592.4|15602.9|15598.9|15579.6|15575.6|997
1655964300000|2022-06-23 06:05:00|15595.4|15591.4|15581.9|15577.9|15597.1|15593.1|15573.9|15569.9|717
1655964600000|2022-06-23 06:10:00|15580.9|15576.9|15561.9|15557.9|15584.4|15580.4|15561.9|15557.9|826
1655964900000|2022-06-23 06:15:00|15562.4|15558.4|15535.9|15531.9|15563.1|15559.1|15534.9|15530.9|766
1655965200000|2022-06-23 06:20:00|15535.4|15531.4|15502.6|15498.6|15535.6|15531.6|15494.9|15490.9|1865
1655965500000|2022-06-23 06:25:00|15502.4|15498.4|15494.4|15490.4|15517.1|15513.1|15480.1|15476.1|1707
1655965800000|2022-06-23 06:30:00|15494.1|15490.1|15482.9|15478.9|15504.9|15500.9|15482.9|15478.9|1151
1655966100000|2022-06-23 06:35:00|15481.1|15477.1|15503.6|15499.6|15504.6|15500.6|15477.9|15473.9|1189
1655966400000|2022-06-23 06:40:00|15503.4|15499.4|15505.9|15501.9|15519.9|15515.9|15497.1|15493.1|1045
1655966700000|2022-06-23 06:45:00|15505.6|15501.6|15487.9|15483.9|15507.9|15503.9|15483.4|15479.4|936
1655967000000|2022-06-23 06:50:00|15487.6|15483.6|15451.6|15447.6|15487.6|15483.6|15436.6|15432.6|2231
1655967300000|2022-06-23 06:55:00|15451.4|15447.4|15436.6|15432.6|15463.6|15459.6|15433.9|15429.9|2370
1655967600000|2022-06-23 07:00:00|15437.6|15433.6|15450.9|15446.9|15455.1|15451.1|15432.4|15428.4|1886
1655967900000|2022-06-23 07:05:00|15450.4|15446.4|15438.9|15434.9|15463.1|15459.1|15434.9|15430.9|1210
1655968200000|2022-06-23 07:10:00|15438.4|15434.4|15446.4|15442.4|15450.9|15446.9|15431.4|15427.4|1993
1655968500000|2022-06-23 07:15:00|15446.1|15442.1|15404.6|15400.6|15446.1|15442.1|15398.6|15394.6|2165
1655968800000|2022-06-23 07:20:00|15403.9|15399.9|15388.1|15384.1|15412.4|15408.4|15384.6|15380.6|1938
1655969100000|2022-06-23 07:25:00|15388.6|15384.6|15406.9|15402.9|15411.9|15407.9|15381.1|15377.1|1737
1655969400000|2022-06-23 07:30:00|15408.6|15404.6|15414.9|15410.9|15420.4|15416.4|15393.4|15389.4|1521
1655969700000|2022-06-23 07:35:00|15414.6|15410.6|15358.4|15354.4|15415.1|15411.1|15351.9|15347.9|1418
1655970000000|2022-06-23 07:40:00|15358.6|15354.6|15371.4|15367.4|15379.6|15375.6|15350.6|15346.6|1943
1655970300000|2022-06-23 07:45:00|15372.4|15368.4|15377.6|15373.6|15398.1|15394.1|15361.4|15357.4|1018
1655970600000|2022-06-23 07:50:00|15377.4|15373.4|15378.4|15374.4|15384.4|15380.4|15366.1|15362.1|962
1655970900000|2022-06-23 07:55:00|15378.1|15374.1|15379.4|15375.4|15392.6|15388.6|15363.9|15359.9|752
1655971200000|2022-06-23 08:00:00|15378.1|15374.1|15458.1|15454.1|15458.9|15454.9|15367.1|15363.1|1901
1655971500000|2022-06-23 08:05:00|15457.9|15453.9|15491.6|15487.6|15515.4|15511.4|15443.6|15439.6|2485
1655971800000|2022-06-23 08:10:00|15493.1|15489.1|15527.6|15523.6|15534.9|15530.9|15484.4|15480.4|1515
1655972100000|2022-06-23 08:15:00|15527.9|15523.9|15520.1|15516.1|15549.4|15545.4|15501.1|15497.1|1548
1655972400000|2022-06-23 08:20:00|15520.4|15516.4|15542.9|15538.9|15543.4|15539.4|15514.1|15510.1|1410
1655972700000|2022-06-23 08:25:00|15543.4|15539.4|15550.4|15546.4|15564.1|15560.1|15537.9|15533.9|1942
1655973000000|2022-06-23 08:30:00|15550.9|15546.9|15526.1|15522.1|15555.6|15551.6|15518.1|15514.1|1278
1655973300000|2022-06-23 08:35:00|15525.9|15521.9|15496.4|15492.4|15525.9|15521.9|15496.4|15492.4|971
1655973600000|2022-06-23 08:40:00|15496.6|15492.6|15483.4|15479.4|15508.9|15504.9|15482.4|15478.4|990
1655973900000|2022-06-23 08:45:00|15483.9|15479.9|15514.1|15510.1|15523.1|15519.1|15481.6|15477.6|1133
1655974200000|2022-06-23 08:50:00|15513.9|15509.9|15488.4|15484.4|15514.1|15510.1|15487.6|15483.6|756
1655974500000|2022-06-23 08:55:00|15487.9|15483.9|15495.6|15491.6|15497.9|15493.9|15470.4|15466.4|690
1655974800000|2022-06-23 09:00:00|15496.9|15492.9|15526.4|15522.4|15536.9|15532.9|15490.4|15486.4|832
1655975100000|2022-06-23 09:05:00|15527.1|15523.1|15533.4|15529.4|15548.1|15544.1|15521.4|15517.4|964
1655975400000|2022-06-23 09:10:00|15534.1|15530.1|15569.9|15565.9|15571.9|15567.9|15533.6|15529.6|986
1655975700000|2022-06-23 09:15:00|15570.1|15566.1|15544.1|15540.1|15574.6|15570.6|15542.9|15538.9|1071
1655976000000|2022-06-23 09:20:00|15544.9|15540.9|15554.9|15550.9|15563.9|15559.9|15543.6|15539.6|885
1655976300000|2022-06-23 09:25:00|15554.6|15550.6|15567.1|15563.1|15577.6|15573.6|15548.4|15544.4|427
1655976600000|2022-06-23 09:30:00|15566.9|15562.9|15549.1|15545.1|15569.1|15565.1|15526.4|15522.4|1576
1655976900000|2022-06-23 09:35:00|15548.1|15544.1|15545.1|15541.1|15560.6|15556.6|15538.9|15534.9|1109
1655977200000|2022-06-23 09:40:00|15544.9|15540.9|15567.1|15563.1|15574.4|15570.4|15543.9|15539.9|1582
1655977500000|2022-06-23 09:45:00|15566.9|15562.9|15560.9|15556.9|15569.6|15565.6|15554.6|15550.6|1504
1655977800000|2022-06-23 09:50:00|15562.1|15558.1|15565.6|15561.6|15571.4|15567.4|15558.9|15554.9|1396
1655978100000|2022-06-23 09:55:00|15565.9|15561.9|15577.6|15573.6|15583.1|15579.1|15565.9|15561.9|1922
1655978400000|2022-06-23 10:00:00|15577.9|15573.9|15557.4|15553.4|15577.9|15573.9|15555.9|15551.9|728
1655978700000|2022-06-23 10:05:00|15557.6|15553.6|15561.4|15557.4|15566.1|15562.1|15553.1|15549.1|521
1655979000000|2022-06-23 10:10:00|15564.4|15546.4|15571.3|15553.3|15575.6|15557.6|15562.1|15544.1|12042062
1655979300000|2022-06-23 10:15:00|15571|15553|15570.3|15552.3|15573.2|15555.2|15566.7|15548.7|0
1655979600000|2022-06-23 10:20:00|15570|15552|15574.7|15556.7|15576.2|15558.2|15567|15549|0
1655979900000|2022-06-23 10:25:00|15574.9|15556.9|15588.7|15570.7|15589.7|15571.7|15574.6|15556.6|0
1655980200000|2022-06-23 10:30:00|15589|15571|15580.5|15562.5|15589|15571|15576.2|15558.2|0
1655980500000|2022-06-23 10:35:00|15580.8|15562.8|15591.3|15573.3|15594.9|15576.9|15579.8|15561.8|0
1655980800000|2022-06-23 10:40:00|15591|15573|15568.9|15564.9|15591|15578.6|15568.6|15564.6|336
1655981100000|2022-06-23 10:45:00|15569.4|15565.4|15581.6|15577.6|15581.6|15577.6|15565.9|15561.9|150
1655981400000|2022-06-23 10:50:00|15581.4|15577.4|15583.4|15579.4|15587.1|15583.1|15579.6|15575.6|94
1655981700000|2022-06-23 10:55:00|15583.1|15579.1|15586.1|15582.1|15591.4|15587.4|15581.4|15577.4|77
1655982000000|2022-06-23 11:00:00|15586.4|15582.4|15582.4|15578.4|15587.6|15583.6|15581.1|15577.1|57
1655982300000|2022-06-23 11:05:00|15581.9|15577.9|15575.1|15571.1|15581.9|15577.9|15572.9|15568.9|104
1655982600000|2022-06-23 11:10:00|15575.4|15571.4|15574.1|15570.1|15575.4|15571.4|15569.9|15565.9|73
1655982900000|2022-06-23 11:15:00|15574.6|15570.6|15575.6|15571.6|15579.1|15575.1|15574.1|15570.1|60
1655983200000|2022-06-23 11:20:00|15577.1|15573.1|15581.6|15577.6|15582.6|15578.6|15576.1|15572.1|133
1655983500000|2022-06-23 11:25:00|15579.6|15575.6|15587.6|15583.6|15587.6|15583.6|15576.6|15572.6|41
1655983800000|2022-06-23 11:30:00|15588.1|15584.1|15573.1|15569.1|15588.1|15584.1|15570.6|15566.6|61
1655984100000|2022-06-23 11:35:00|15574.6|15570.6|15574.6|15570.6|15576.6|15572.6|15571.6|15567.6|59
1655984400000|2022-06-23 11:40:00|15576.1|15572.1|15578.6|15574.6|15578.6|15574.6|15563.1|15559.1|74
1655984700000|2022-06-23 11:45:00|15576.1|15572.1|15583.6|15579.6|15584.1|15580.1|15573.1|15569.1|54
1655985000000|2022-06-23 11:50:00|15582.1|15578.1|15581.6|15577.6|15584.6|15580.6|15579.6|15575.6|19
1655985300000|2022-06-23 11:55:00|15582.1|15578.1|15578.6|15574.6|15582.1|15578.1|15575.6|15571.6|17
1655985600000|2022-06-23 12:00:00|15579.6|15575.6|15571.6|15567.6|15579.6|15575.6|15571.6|15567.6|32
1655985900000|2022-06-23 12:05:00|15568.1|15564.1|15569.1|15565.1|15571.1|15567.1|15568.1|15564.1|31
1655986200000|2022-06-23 12:10:00|15570.1|15566.1|15570.1|15566.1|15573.6|15569.6|15568.1|15564.1|21
1655986500000|2022-06-23 12:15:00|15572.6|15568.6|15575.1|15571.1|15575.6|15571.6|15570.6|15566.6|16
1655986800000|2022-06-23 12:20:00|15572.6|15568.6|15570.6|15566.6|15574.1|15570.1|15567.6|15563.6|23
1655987100000|2022-06-23 12:25:00|15568.1|15564.1|15566.6|15562.6|15570.1|15566.1|15565.1|15561.1|47
1655987400000|2022-06-23 12:30:00|15564.6|15560.6|15554.6|15550.6|15564.6|15560.6|15554.6|15550.6|58
1655987700000|2022-06-23 12:35:00|15557.1|15553.1|15554.6|15550.6|15558.6|15554.6|15549.6|15545.6|70
1655988000000|2022-06-23 12:40:00|15549.1|15545.1|15552.1|15548.1|15562.6|15558.6|15548.1|15544.1|135
1655988300000|2022-06-23 12:45:00|15551.6|15547.6|15556.1|15552.1|15561.1|15557.1|15549.6|15545.6|34
1655988600000|2022-06-23 12:50:00|15555.6|15551.6|15557.1|15553.1|15561.6|15557.6|15553.6|15549.6|48
1655988900000|2022-06-23 12:55:00|15555.6|15551.6|15557.1|15553.1|15562.1|15558.1|15555.6|15551.6|53
1655989200000|2022-06-23 13:00:00|15556.1|15552.1|15555.1|15551.1|15562.6|15558.6|15554.6|15550.6|16
1655989500000|2022-06-23 13:05:00|15553.6|15549.6|15563.1|15559.1|15563.1|15559.1|15553.1|15549.1|58
1655989800000|2022-06-23 13:10:00|15561.6|15557.6|15562.6|15558.6|15567.6|15563.6|15560.6|15556.6|56
1655990100000|2022-06-23 13:15:00|15567.6|15563.6|15573.1|15569.1|15573.6|15569.6|15567.6|15563.6|93
1655990400000|2022-06-23 13:20:00|15570.6|15566.6|15574.6|15570.6|15576.1|15572.1|15568.6|15564.6|44
1655990700000|2022-06-23 13:25:00|15569.6|15565.6|15569.6|15565.6|15571.6|15567.6|15562.6|15558.6|21
1655991000000|2022-06-23 13:30:00|15567.6|15563.6|15566.1|15562.1|15579.6|15575.6|15556.1|15552.1|210
1655991300000|2022-06-23 13:35:00|15565.1|15561.1|15554.6|15550.6|15565.1|15561.1|15548.6|15544.6|181
1655991600000|2022-06-23 13:40:00|15552.1|15548.1|15561.6|15557.6|15568.6|15564.6|15550.6|15546.6|174
1655991900000|2022-06-23 13:45:00|15560.6|15556.6|15578.6|15574.6|15585.6|15581.6|15550.1|15546.1|411
1655992200000|2022-06-23 13:50:00|15576.1|15572.1|15571.1|15567.1|15581.1|15577.1|15561.1|15557.1|414
1655992500000|2022-06-23 13:55:00|15566.1|15562.1|15594.1|15590.1|15594.1|15590.1|15565.6|15561.6|304
1655992800000|2022-06-23 14:00:00|15602.6|15598.6|15621.1|15617.1|15621.1|15617.1|15602.6|15598.6|539
1655993100000|2022-06-23 14:05:00|15619.1|15615.1|15598.1|15594.1|15629.6|15625.6|15596.1|15592.1|596
1655993400000|2022-06-23 14:10:00|15596.6|15592.6|15603.1|15599.1|15608.6|15604.6|15587.6|15583.6|617
1655993700000|2022-06-23 14:15:00|15600.1|15596.1|15584.6|15580.6|15600.1|15596.1|15583.6|15579.6|153
1655994000000|2022-06-23 14:20:00|15586.6|15582.6|15603.6|15599.6|15610.6|15606.6|15586.6|15582.6|195
1655994300000|2022-06-23 14:25:00|15604.1|15600.1|15596.1|15592.1|15608.6|15604.6|15590.6|15586.6|95
1655994600000|2022-06-23 14:30:00|15598.1|15594.1|15595.1|15591.1|15609.1|15605.1|15590.6|15586.6|170
1655994900000|2022-06-23 14:35:00|15590.6|15586.6|15603.1|15599.1|15604.6|15600.6|15586.1|15582.1|154
1655995200000|2022-06-23 14:40:00|15603.6|15599.6|15616.6|15612.6|15619.6|15615.6|15603.6|15599.6|212
1655995500000|2022-06-23 14:45:00|15612.1|15608.1|15619.1|15615.1|15628.6|15624.6|15611.6|15607.6|95
1655995800000|2022-06-23 14:50:00|15621.6|15617.6|15626.6|15622.6|15629.6|15625.6|15617.6|15613.6|145
1655996100000|2022-06-23 14:55:00|15628.6|15624.6|15632.1|15628.1|15637.6|15633.6|15626.6|15622.6|340
1655996400000|2022-06-23 15:00:00|15631.6|15627.6|15615.1|15611.1|15631.6|15627.6|15614.6|15610.6|260
1655996700000|2022-06-23 15:05:00|15614.1|15610.1|15612.6|15608.6|15614.1|15610.1|15604.6|15600.6|179
1655997000000|2022-06-23 15:10:00|15616.6|15612.6|15622.6|15618.6|15628.1|15624.1|15610.6|15606.6|204
1655997300000|2022-06-23 15:15:00|15619.6|15615.6|15600.1|15596.1|15619.6|15615.6|15593.6|15589.6|599
1655997600000|2022-06-23 15:20:00|15600.6|15596.6|15595.1|15591.1|15607.6|15603.6|15592.6|15588.6|209
1655997900000|2022-06-23 15:25:00|15595.6|15591.6|15594.1|15590.1|15601.6|15597.6|15590.6|15586.6|119
1655998200000|2022-06-23 15:30:00|15596.1|15592.1|15582.6|15578.6|15600.6|15596.6|15582.6|15578.6|131
1655998500000|2022-06-23 15:35:00|15583.1|15579.1|15581.1|15577.1|15585.6|15581.6|15574.6|15570.6|85
1655998800000|2022-06-23 15:40:00|15578.6|15574.6|15580.1|15576.1|15586.6|15582.6|15575.6|15571.6|110
1655999100000|2022-06-23 15:45:00|15579.1|15575.1|15578.1|15574.1|15581.6|15577.6|15575.6|15571.6|45
1655999400000|2022-06-23 15:50:00|15579.1|15575.1|15574.1|15570.1|15583.1|15579.1|15574.1|15570.1|26
1655999700000|2022-06-23 15:55:00|15573.6|15569.6|15560.6|15556.6|15573.6|15569.6|15560.6|15556.6|394
1656000000000|2022-06-23 16:00:00|15563.1|15559.1|15536.1|15532.1|15563.1|15559.1|15533.1|15529.1|176
1656000300000|2022-06-23 16:05:00|15535.6|15531.6|15545.6|15541.6|15553.1|15549.1|15533.1|15529.1|185
1656000600000|2022-06-23 16:10:00|15546.1|15542.1|15547.6|15543.6|15549.1|15545.1|15540.1|15536.1|102
1656000900000|2022-06-23 16:15:00|15545.1|15541.1|15555.6|15551.6|15560.1|15556.1|15544.6|15540.6|61
1656001200000|2022-06-23 16:20:00|15555.1|15551.1|15561.6|15557.6|15565.1|15561.1|15555.1|15551.1|177
1656001500000|2022-06-23 16:25:00|15561.1|15557.1|15556.1|15552.1|15564.6|15560.6|15552.6|15548.6|75
1656001800000|2022-06-23 16:30:00|15554.1|15550.1|15544.1|15540.1|15557.1|15553.1|15544.1|15540.1|63
1656002100000|2022-06-23 16:35:00|15545.6|15541.6|15541.1|15537.1|15550.1|15546.1|15537.6|15533.6|113
1656002400000|2022-06-23 16:40:00|15540.6|15536.6|15540.1|15536.1|15549.1|15545.1|15536.6|15532.6|135
1656002700000|2022-06-23 16:45:00|15541.6|15537.6|15538.1|15534.1|15542.1|15538.1|15526.6|15522.6|138
1656003000000|2022-06-23 16:50:00|15530.6|15526.6|15534.6|15530.6|15534.6|15530.6|15522.1|15518.1|83
1656003300000|2022-06-23 16:55:00|15531.1|15527.1|15531.1|15527.1|15536.6|15532.6|15529.6|15525.6|81
1656003600000|2022-06-23 17:00:00|15533.6|15529.6|15520.6|15516.6|15533.6|15529.6|15516.6|15512.6|95
1656003900000|2022-06-23 17:05:00|15521.6|15517.6|15533.6|15529.6|15539.6|15535.6|15521.6|15517.6|55
1656004200000|2022-06-23 17:10:00|15531.1|15527.1|15538.6|15534.6|15544.6|15540.6|15531.1|15527.1|32
1656004500000|2022-06-23 17:15:00|15539.1|15535.1|15545.6|15541.6|15547.6|15543.6|15537.6|15533.6|42
1656004800000|2022-06-23 17:20:00|15545.1|15541.1|15540.6|15536.6|15552.1|15548.1|15532.6|15528.6|85
1656005100000|2022-06-23 17:25:00|15541.1|15537.1|15533.1|15529.1|15547.1|15543.1|15533.1|15529.1|81
1656005400000|2022-06-23 17:30:00|15536.6|15532.6|15539.1|15535.1|15543.6|15539.6|15535.6|15531.6|29
1656005700000|2022-06-23 17:35:00|15542.6|15538.6|15537.6|15533.6|15548.6|15544.6|15537.1|15533.1|75
1656006000000|2022-06-23 17:40:00|15538.1|15534.1|15540.6|15536.6|15541.1|15537.1|15530.1|15526.1|93
1656006300000|2022-06-23 17:45:00|15540.1|15536.1|15551.6|15547.6|15551.6|15547.6|15538.6|15534.6|86
1656006600000|2022-06-23 17:50:00|15549.6|15545.6|15552.6|15548.6|15559.6|15555.6|15549.6|15545.6|92
1656006900000|2022-06-23 17:55:00|15551.1|15547.1|15560.6|15556.6|15560.6|15556.6|15551.1|15547.1|51
1656007200000|2022-06-23 18:00:00|15559.1|15555.1|15552.6|15548.6|15562.6|15558.6|15551.1|15547.1|66
1656007500000|2022-06-23 18:05:00|15554.1|15550.1|15547.1|15543.1|15554.1|15550.1|15547.1|15543.1|14
1656007800000|2022-06-23 18:10:00|15550.6|15546.6|15556.1|15552.1|15559.6|15555.6|15548.1|15544.1|16
1656008100000|2022-06-23 18:15:00|15553.6|15549.6|15551.6|15547.6|15555.1|15551.1|15546.6|15542.6|14
1656008400000|2022-06-23 18:20:00|15554.6|15550.6|15559.6|15555.6|15559.6|15555.6|15547.6|15543.6|19
1656008700000|2022-06-23 18:25:00|15553.6|15549.6|15563.6|15559.6|15565.6|15561.6|15553.6|15549.6|29
1656009000000|2022-06-23 18:30:00|15567.1|15563.1|15576.6|15572.6|15576.6|15572.6|15565.1|15561.1|75
1656009300000|2022-06-23 18:35:00|15575.1|15571.1|15575.1|15571.1|15579.6|15575.6|15568.1|15564.1|39
1656009600000|2022-06-23 18:40:00|15574.1|15570.1|15573.6|15569.6|15576.1|15572.1|15571.1|15567.1|51
1656009900000|2022-06-23 18:45:00|15575.1|15571.1|15570.6|15566.6|15575.1|15571.1|15570.6|15566.6|8
1656010200000|2022-06-23 18:50:00|15576.6|15572.6|15578.6|15574.6|15580.6|15576.6|15576.6|15572.6|14
1656010500000|2022-06-23 18:55:00|15577.6|15573.6|15579.1|15575.1|15580.6|15576.6|15576.1|15572.1|23
1656010800000|2022-06-23 19:00:00|15576.6|15572.6|15578.6|15574.6|15581.6|15577.6|15572.6|15568.6|50
1656011100000|2022-06-23 19:05:00|15579.1|15575.1|15577.1|15573.1|15585.6|15581.6|15577.1|15573.1|125
1656011400000|2022-06-23 19:10:00|15578.1|15574.1|15578.6|15574.6|15581.1|15577.1|15574.1|15570.1|75
1656011700000|2022-06-23 19:15:00|15579.6|15575.6|15576.6|15572.6|15580.6|15576.6|15572.1|15568.1|54
1656012000000|2022-06-23 19:20:00|15578.1|15574.1|15578.6|15574.6|15582.1|15578.1|15576.6|15572.6|146
1656012300000|2022-06-23 19:25:00|15579.6|15575.6|15586.6|15582.6|15588.1|15584.1|15579.6|15575.6|60
1656012600000|2022-06-23 19:30:00|15585.6|15581.6|15603.6|15599.6|15606.6|15602.6|15585.6|15581.6|163
1656012900000|2022-06-23 19:35:00|15607.1|15603.1|15600.6|15596.6|15607.1|15603.1|15596.1|15592.1|88
1656013200000|2022-06-23 19:40:00|15599.1|15595.1|15601.1|15597.1|15606.6|15602.6|15597.6|15593.6|64
1656013500000|2022-06-23 19:45:00|15600.6|15596.6|15612.6|15608.6|15613.1|15609.1|15599.6|15595.6|118
1656013800000|2022-06-23 19:50:00|15614.6|15610.6|15608.1|15604.1|15618.1|15614.1|15606.6|15602.6|271
1656014100000|2022-06-23 19:55:00|15607.6|15603.6|15629.6|15625.6|15629.6|15625.6|15605.6|15601.6|144
1656014400000|2022-06-23 20:00:00|15627.6|15623.6|15608.1|15604.1|15627.6|15623.6|15608.1|15604.1|100
1656014700000|2022-06-23 20:05:00|15607.6|15603.6|15605.1|15601.1|15607.6|15603.6|15605.1|15601.1|8
1656015000000|2022-06-23 20:10:00|15605.6|15601.6|15609.1|15605.1|15609.6|15605.6|15604.6|15600.6|27
1656015300000|2022-06-23 20:15:00|15608.1|15604.1|15605.6|15601.6|15609.1|15605.1|15605.6|15601.6|11
1656015600000|2022-06-23 20:20:00|15606.6|15602.6|15608.1|15604.1|15608.1|15604.1|15606.1|15602.1|17
1656015900000|2022-06-23 20:25:00|15607.1|15603.1|15608.1|15604.1|15608.6|15604.6|15607.1|15603.1|5
1656016200000|2022-06-23 20:30:00|15607.6|15603.6|15607.1|15603.1|15608.6|15604.6|15607.1|15603.1|6
1656016500000|2022-06-23 20:35:00|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|2
1656016800000|2022-06-23 20:40:00|15602.1|15598.1|15592.6|15588.6|15602.1|15598.1|15592.6|15588.6|34
1656017100000|2022-06-23 20:45:00|15593.1|15589.1|15592.6|15588.6|15598.1|15594.1|15589.1|15585.1|110
1656017400000|2022-06-23 20:50:00|15595.1|15591.1|15588.1|15584.1|15595.6|15591.6|15588.1|15584.1|66
1656017700000|2022-06-23 20:55:00|15589.6|15585.6|15585.6|15581.6|15590.6|15586.6|15584.1|15580.1|14
1656018600000|2022-06-23 21:10:00|15592.6|15574.6|15592.6|15574.6|15592.6|15574.6|15592.6|15574.6|12141582
1656018900000|2022-06-23 21:15:00|15592.2|15574.2|15590.8|15572.8|15592.2|15574.2|15590.7|15572.7|0
1656019200000|2022-06-23 21:20:00|15591|15573|15588.3|15570.3|15591|15573|15587.8|15569.8|0
1656019500000|2022-06-23 21:25:00|15588.8|15570.8|15588.6|15570.6|15590.7|15572.7|15588.2|15570.2|0
1656019800000|2022-06-23 21:30:00|15588.8|15570.8|15589|15571|15589|15571|15588.6|15570.6|0
1656020100000|2022-06-23 21:35:00|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|0
1656020400000|2022-06-23 21:40:00|15589.7|15571.7|15591|15573|15591.1|15573.1|15589.7|15571.7|0
1656020700000|2022-06-23 21:45:00|15590.6|15572.6|15594|15576|15594.5|15576.5|15590.5|15572.5|0
1656021000000|2022-06-23 21:50:00|15594.1|15576.1|15593.5|15575.5|15594.6|15576.6|15593.5|15575.5|0
1656021300000|2022-06-23 21:55:00|15594.1|15576.1|15595.3|15577.3|15595.5|15577.5|15594.1|15576.1|0
1656021600000|2022-06-23 22:00:00|15592.7|15574.7|15599.3|15581.3|15600|15582|15591.7|15573.7|0
1656021900000|2022-06-23 22:05:00|15599.6|15581.6|15595.3|15577.3|15603.2|15585.2|15593.1|15575.1|0
1656022200000|2022-06-23 22:10:00|15592|15574|15596.4|15578.4|15596.7|15578.7|15587.4|15569.4|0
1656022500000|2022-06-23 22:15:00|15596.7|15578.7|15594.6|15576.6|15600.3|15582.3|15594.6|15576.6|0
1656022800000|2022-06-23 22:20:00|15594.9|15576.9|15596.7|15578.7|15597.5|15579.5|15592.4|15574.4|0
1656023100000|2022-06-23 22:25:00|15597|15579|15588.8|15570.8|15600.3|15582.3|15588.8|15570.8|0
1656023400000|2022-06-23 22:30:00|15589.1|15571.1|15591.7|15573.7|15593.8|15575.8|15589.1|15571.1|0
1656023700000|2022-06-23 22:35:00|15591.3|15573.3|15596|15578|15596|15578|15588.8|15570.8|0
1656024000000|2022-06-23 22:40:00|15596.7|15578.7|15598.2|15580.2|15599.2|15581.2|15596|15578|0
1656024300000|2022-06-23 22:45:00|15598.5|15580.5|15605.8|15587.8|15608.7|15590.7|15598.5|15580.5|0
1656024600000|2022-06-23 22:50:00|15605.5|15587.5|15607.9|15589.9|15609|15591|15605.4|15587.4|0
1656024900000|2022-06-23 22:55:00|15607.6|15589.6|15605.8|15587.8|15607.9|15589.9|15602.5|15584.5|0
1656025200000|2022-06-23 23:00:00|15605.5|15587.5|15606.9|15588.9|15611.9|15593.9|15603.9|15585.9|0
1656025500000|2022-06-23 23:05:00|15607.8|15589.8|15608.3|15590.3|15608.3|15590.3|15603.6|15585.6|0
1656025800000|2022-06-23 23:10:00|15608.6|15590.6|15609.8|15591.8|15611.5|15593.5|15608.3|15590.3|0
1656026100000|2022-06-23 23:15:00|15609.4|15591.4|15604.7|15586.7|15609.8|15591.8|15604.3|15586.3|0
1656026400000|2022-06-23 23:20:00|15605.4|15587.4|15606.1|15588.1|15606.9|15588.9|15604.7|15586.7|0
1656026700000|2022-06-23 23:25:00|15605.8|15587.8|15610.5|15592.5|15610.5|15592.5|15603.9|15585.9|0
1656027000000|2022-06-23 23:30:00|15608.2|15590.2|15609|15591|15613.4|15595.4|15603.9|15585.9|0
1656027300000|2022-06-23 23:35:00|15608.7|15590.7|15609|15591|15611.9|15593.9|15608.7|15590.7|0
1656027600000|2022-06-23 23:40:00|15609.3|15591.3|15608.7|15590.7|15611.9|15593.9|15607.6|15589.6|0
1656027900000|2022-06-23 23:45:00|15608.3|15590.3|15605.4|15587.4|15609.8|15591.8|15604.7|15586.7|0
1656028200000|2022-06-23 23:50:00|15606.1|15588.1|15601.1|15583.1|15607.6|15589.6|15601.1|15583.1|0
1656028500000|2022-06-23 23:55:00|15601.4|15583.4|15591.7|15573.7|15601.4|15583.4|15588.8|15570.8|0
1656028800000|2022-06-24 00:00:00|15591.3|15573.3|15597.5|15579.5|15599.6|15581.6|15583|15565|0
1656029100000|2022-06-24 00:05:00|15597.1|15579.1|15604.7|15586.7|15606.1|15588.1|15595.3|15577.3|0
1656029400000|2022-06-24 00:10:00|15605.7|15587.7|15598.5|15580.5|15608.3|15590.3|15595.6|15577.6|0
1656029700000|2022-06-24 00:15:00|15598.8|15580.8|15610.3|15592.3|15610.6|15592.6|15589.2|15571.2|0
1656030000000|2022-06-24 00:20:00|15611|15593|15613.9|15595.9|15620.5|15602.5|15610.6|15592.6|0
1656030300000|2022-06-24 00:25:00|15613.6|15595.6|15605.4|15587.4|15614.9|15596.9|15604.6|15586.6|0
1656030600000|2022-06-24 00:30:00|15604.7|15586.7|15604.4|15586.4|15607.7|15589.7|15598.2|15580.2|0
1656030900000|2022-06-24 00:35:00|15604.1|15586.1|15606|15588|15609.7|15591.7|15601.1|15583.1|0
1656031200000|2022-06-24 00:40:00|15606.7|15588.7|15613.6|15595.6|15614.9|15596.9|15606.4|15588.4|0
1656031500000|2022-06-24 00:45:00|15613.9|15595.9|15620.2|15602.2|15625.1|15607.1|15613.6|15595.6|0
1656031800000|2022-06-24 00:50:00|15620.3|15602.3|15618.2|15600.2|15621.5|15603.5|15614.3|15596.3|0
1656032100000|2022-06-24 00:55:00|15617.9|15599.9|15622.1|15604.1|15623.4|15605.4|15616.9|15598.9|0
1656032400000|2022-06-24 01:00:00|15621.8|15603.8|15612.4|15608.4|15621.8|15611.9|15592.9|15588.9|402
1656032700000|2022-06-24 01:05:00|15612.9|15608.9|15612.4|15608.4|15614.4|15610.4|15602.4|15598.4|204
1656033000000|2022-06-24 01:10:00|15610.9|15606.9|15631.4|15627.4|15631.4|15627.4|15610.9|15606.9|215
1656033300000|2022-06-24 01:15:00|15630.9|15626.9|15631.9|15627.9|15646.4|15642.4|15627.9|15623.9|521
1656033600000|2022-06-24 01:20:00|15630.4|15626.4|15648.9|15644.9|15648.9|15644.9|15630.4|15626.4|245
1656033900000|2022-06-24 01:25:00|15648.4|15644.4|15637.9|15633.9|15648.9|15644.9|15634.9|15630.9|161
1656034200000|2022-06-24 01:30:00|15636.9|15632.9|15642.4|15638.4|15642.9|15638.9|15632.9|15628.9|193
1656034500000|2022-06-24 01:35:00|15643.9|15639.9|15666.9|15662.9|15666.9|15662.9|15643.9|15639.9|559
1656034800000|2022-06-24 01:40:00|15667.9|15663.9|15655.9|15651.9|15667.9|15663.9|15648.4|15644.4|165
1656035100000|2022-06-24 01:45:00|15653.4|15649.4|15651.4|15647.4|15669.9|15665.9|15648.9|15644.9|182
1656035400000|2022-06-24 01:50:00|15650.9|15646.9|15640.9|15636.9|15659.9|15655.9|15640.9|15636.9|147
1656035700000|2022-06-24 01:55:00|15641.9|15637.9|15650.9|15646.9|15650.9|15646.9|15638.9|15634.9|283
1656036000000|2022-06-24 02:00:00|15649.9|15645.9|15647.9|15643.9|15655.4|15651.4|15647.9|15643.9|201
1656036300000|2022-06-24 02:05:00|15649.9|15645.9|15658.4|15654.4|15658.4|15654.4|15647.9|15643.9|61
1656036600000|2022-06-24 02:10:00|15658.9|15654.9|15670.9|15666.9|15670.9|15666.9|15656.9|15652.9|99
1656036900000|2022-06-24 02:15:00|15670.4|15666.4|15657.9|15653.9|15673.4|15669.4|15653.9|15649.9|315
1656037200000|2022-06-24 02:20:00|15658.4|15654.4|15643.4|15639.4|15660.4|15656.4|15643.4|15639.4|146
1656037500000|2022-06-24 02:25:00|15641.9|15637.9|15644.9|15640.9|15648.9|15644.9|15638.9|15634.9|184
1656037800000|2022-06-24 02:30:00|15645.4|15641.4|15651.4|15647.4|15655.4|15651.4|15644.4|15640.4|166
1656038100000|2022-06-24 02:35:00|15651.9|15647.9|15638.4|15634.4|15651.9|15647.9|15634.9|15630.9|420
1656038400000|2022-06-24 02:40:00|15639.4|15635.4|15646.4|15642.4|15649.4|15645.4|15639.4|15635.4|137
1656038700000|2022-06-24 02:45:00|15645.9|15641.9|15654.9|15650.9|15658.4|15654.4|15644.9|15640.9|193
1656039000000|2022-06-24 02:50:00|15655.9|15651.9|15648.4|15644.4|15658.9|15654.9|15648.4|15644.4|135
1656039300000|2022-06-24 02:55:00|15650.4|15646.4|15648.9|15644.9|15651.4|15647.4|15644.9|15640.9|154
1656039600000|2022-06-24 03:00:00|15650.4|15646.4|15656.9|15652.9|15657.9|15653.9|15649.9|15645.9|385
1656039900000|2022-06-24 03:05:00|15653.4|15649.4|15645.9|15641.9|15653.4|15649.4|15645.4|15641.4|117
1656040200000|2022-06-24 03:10:00|15645.4|15641.4|15637.9|15633.9|15645.4|15641.4|15637.9|15633.9|169
1656040500000|2022-06-24 03:15:00|15637.4|15633.4|15634.9|15630.9|15640.4|15636.4|15633.9|15629.9|80
1656040800000|2022-06-24 03:20:00|15635.4|15631.4|15634.9|15630.9|15635.4|15631.4|15628.4|15624.4|223
1656041100000|2022-06-24 03:25:00|15632.4|15628.4|15630.4|15626.4|15632.9|15628.9|15623.4|15619.4|137
1656041400000|2022-06-24 03:30:00|15629.9|15625.9|15638.4|15634.4|15641.9|15637.9|15628.4|15624.4|162
1656041700000|2022-06-24 03:35:00|15639.4|15635.4|15652.9|15648.9|15655.9|15651.9|15639.4|15635.4|259
1656042000000|2022-06-24 03:40:00|15653.4|15649.4|15651.9|15647.9|15658.9|15654.9|15651.9|15647.9|293
1656042300000|2022-06-24 03:45:00|15647.9|15643.9|15686.9|15682.9|15707.4|15703.4|15647.9|15643.9|4321
1656042600000|2022-06-24 03:50:00|15688.4|15684.4|15700.4|15696.4|15734.9|15730.9|15688.4|15684.4|2022
1656042900000|2022-06-24 03:55:00|15699.9|15695.9|15689.4|15685.4|15721.9|15717.9|15668.4|15664.4|2294
1656043200000|2022-06-24 04:00:00|15689.9|15685.9|15675.9|15671.9|15696.9|15692.9|15667.4|15663.4|1553
1656043500000|2022-06-24 04:05:00|15673.4|15669.4|15675.4|15671.4|15689.9|15685.9|15665.4|15661.4|1479
1656043800000|2022-06-24 04:10:00|15675.9|15671.9|15667.9|15663.9|15681.9|15677.9|15657.9|15653.9|1266
1656044100000|2022-06-24 04:15:00|15668.4|15664.4|15669.9|15665.9|15706.4|15702.4|15660.4|15656.4|1694
1656044400000|2022-06-24 04:20:00|15669.4|15665.4|15685.4|15681.4|15692.9|15688.9|15663.9|15659.9|1031
1656044700000|2022-06-24 04:25:00|15684.9|15680.9|15692.4|15688.4|15703.4|15699.4|15680.4|15676.4|974
1656045000000|2022-06-24 04:30:00|15692.9|15688.9|15703.9|15699.9|15705.9|15701.9|15686.9|15682.9|954
1656045300000|2022-06-24 04:35:00|15704.4|15700.4|15666.9|15662.9|15710.9|15706.9|15656.9|15652.9|742
1656045600000|2022-06-24 04:40:00|15664.9|15660.9|15672.4|15668.4|15680.9|15676.9|15657.9|15653.9|533
1656045900000|2022-06-24 04:45:00|15672.2|15668.2|15639.9|15635.9|15681.4|15677.4|15639.9|15635.9|768
1656046200000|2022-06-24 04:50:00|15640.2|15636.2|15647.7|15643.7|15659.9|15655.9|15636.7|15632.7|758
1656046500000|2022-06-24 04:55:00|15647.2|15643.2|15662.9|15658.9|15667.4|15663.4|15628.2|15624.2|1042
1656046800000|2022-06-24 05:00:00|15663.4|15659.4|15655.7|15651.7|15666.7|15662.7|15647.2|15643.2|570
1656047100000|2022-06-24 05:05:00|15655.9|15651.9|15664.7|15660.7|15668.2|15664.2|15648.4|15644.4|703
1656047400000|2022-06-24 05:10:00|15664.4|15660.4|15667.7|15663.7|15673.9|15669.9|15650.7|15646.7|648
1656047700000|2022-06-24 05:15:00|15667.9|15663.9|15656.2|15652.2|15672.2|15668.2|15650.9|15646.9|511
1656048000000|2022-06-24 05:20:00|15656.4|15652.4|15653.7|15649.7|15664.4|15660.4|15651.4|15647.4|484
1656048300000|2022-06-24 05:25:00|15653.2|15649.2|15678.9|15674.9|15683.2|15679.2|15650.9|15646.9|639
1656048600000|2022-06-24 05:30:00|15677.7|15673.7|15667.2|15663.2|15681.2|15677.2|15666.2|15662.2|754
1656048900000|2022-06-24 05:35:00|15667.4|15663.4|15671.4|15667.4|15674.7|15670.7|15661.2|15657.2|839
1656049200000|2022-06-24 05:40:00|15671.2|15667.2|15669.9|15665.9|15674.4|15670.4|15667.4|15663.4|588
1656049500000|2022-06-24 05:45:00|15670.4|15666.4|15671.7|15667.7|15681.7|15677.7|15667.9|15663.9|497
1656049800000|2022-06-24 05:50:00|15671.4|15667.4|15677.4|15673.4|15683.9|15679.9|15669.9|15665.9|629
1656050100000|2022-06-24 05:55:00|15678.4|15674.4|15652.4|15648.4|15683.2|15679.2|15651.4|15647.4|693
1656050400000|2022-06-24 06:00:00|15652.7|15648.7|15664.7|15660.7|15665.2|15661.2|15640.2|15636.2|1145
1656050700000|2022-06-24 06:05:00|15664.4|15660.4|15650.2|15646.2|15670.2|15666.2|15649.9|15645.9|723
1656051000000|2022-06-24 06:10:00|15650.4|15646.4|15658.4|15654.4|15658.4|15654.4|15643.2|15639.2|621
1656051300000|2022-06-24 06:15:00|15658.2|15654.2|15643.2|15639.2|15661.4|15657.4|15632.7|15628.7|895
1656051600000|2022-06-24 06:20:00|15643.7|15639.7|15618.2|15614.2|15650.2|15646.2|15615.4|15611.4|1504
1656051900000|2022-06-24 06:25:00|15616.7|15612.7|15608.4|15604.4|15626.9|15622.9|15602.7|15598.7|1413
1656052200000|2022-06-24 06:30:00|15607.9|15603.9|15621.7|15617.7|15635.7|15631.7|15604.9|15600.9|1012
1656052500000|2022-06-24 06:35:00|15621.4|15617.4|15636.9|15632.9|15639.7|15635.7|15618.4|15614.4|788
1656052800000|2022-06-24 06:40:00|15638.4|15634.4|15609.2|15605.2|15642.4|15638.4|15607.4|15603.4|662
1656053100000|2022-06-24 06:45:00|15607.2|15603.2|15615.7|15611.7|15622.2|15618.2|15596.9|15592.9|764
1656053400000|2022-06-24 06:50:00|15615.4|15611.4|15609.4|15605.4|15618.4|15614.4|15603.2|15599.2|579
1656053700000|2022-06-24 06:55:00|15607.4|15603.4|15619.9|15615.9|15630.4|15626.4|15601.9|15597.9|1071
1656054000000|2022-06-24 07:00:00|15619.7|15615.7|15620.9|15616.9|15625.9|15621.9|15600.4|15596.4|615
1656054300000|2022-06-24 07:05:00|15622.2|15618.2|15649.9|15645.9|15650.9|15646.9|15607.7|15603.7|1057
1656054600000|2022-06-24 07:10:00|15650.2|15646.2|15658.7|15654.7|15664.2|15660.2|15637.9|15633.9|1401
1656054900000|2022-06-24 07:15:00|15658.4|15654.4|15652.4|15648.4|15663.4|15659.4|15635.2|15631.2|590
1656055200000|2022-06-24 07:20:00|15652.7|15648.7|15639.4|15635.4|15653.2|15649.2|15637.4|15633.4|397
1656055500000|2022-06-24 07:25:00|15639.2|15635.2|15643.9|15639.9|15648.7|15644.7|15632.9|15628.9|411
1656055800000|2022-06-24 07:30:00|15644.4|15640.4|15675.2|15671.2|15679.7|15675.7|15643.2|15639.2|644
1656056100000|2022-06-24 07:35:00|15675.4|15671.4|15669.7|15665.7|15684.2|15680.2|15663.7|15659.7|553
1656056400000|2022-06-24 07:40:00|15669.9|15665.9|15670.4|15666.4|15673.7|15669.7|15660.4|15656.4|574
1656056700000|2022-06-24 07:45:00|15671.4|15667.4|15655.4|15651.4|15672.7|15668.7|15649.2|15645.2|737
1656057000000|2022-06-24 07:50:00|15655.7|15651.7|15652.7|15648.7|15659.7|15655.7|15644.2|15640.2|1012
1656057300000|2022-06-24 07:55:00|15652.9|15648.9|15653.4|15649.4|15660.4|15656.4|15636.4|15632.4|1386
1656057600000|2022-06-24 08:00:00|15652.9|15648.9|15656.4|15652.4|15670.4|15666.4|15648.2|15644.2|751
1656057900000|2022-06-24 08:05:00|15656.7|15652.7|15653.9|15649.9|15663.7|15659.7|15651.2|15647.2|799
1656058200000|2022-06-24 08:10:00|15653.7|15649.7|15627.4|15623.4|15656.7|15652.7|15625.4|15621.4|591
1656058500000|2022-06-24 08:15:00|15628.4|15624.4|15674.2|15670.2|15681.4|15677.4|15624.7|15620.7|635
1656058800000|2022-06-24 08:20:00|15673.9|15669.9|15657.4|15653.4|15678.2|15674.2|15652.9|15648.9|500
1656059100000|2022-06-24 08:25:00|15657.7|15653.7|15672.4|15668.4|15674.4|15670.4|15650.2|15646.2|532
1656059400000|2022-06-24 08:30:00|15672.7|15668.7|15671.4|15667.4|15679.9|15675.9|15663.7|15659.7|667
1656059700000|2022-06-24 08:35:00|15671.7|15667.7|15692.2|15688.2|15703.9|15699.9|15659.7|15655.7|1141
1656060000000|2022-06-24 08:40:00|15692.4|15688.4|15697.9|15693.9|15709.9|15705.9|15690.2|15686.2|891
1656060300000|2022-06-24 08:45:00|15697.7|15693.7|15674.2|15670.2|15704.9|15700.9|15671.9|15667.9|766
1656060600000|2022-06-24 08:50:00|15673.7|15669.7|15694.7|15690.7|15699.4|15695.4|15673.7|15669.7|484
1656060900000|2022-06-24 08:55:00|15694.2|15690.2|15711.9|15707.9|15712.2|15708.2|15688.7|15684.7|401
1656061200000|2022-06-24 09:00:00|15711.7|15707.7|15685.9|15681.9|15712.9|15708.9|15683.4|15679.4|587
1656061500000|2022-06-24 09:05:00|15686.4|15682.4|15694.2|15690.2|15694.2|15690.2|15663.4|15659.4|518
1656061800000|2022-06-24 09:10:00|15693.2|15689.2|15696.4|15692.4|15704.9|15700.9|15684.4|15680.4|557
1656062100000|2022-06-24 09:15:00|15696.7|15692.7|15683.9|15679.9|15699.4|15695.4|15683.7|15679.7|536
1656062400000|2022-06-24 09:20:00|15684.2|15680.2|15678.9|15674.9|15691.7|15687.7|15675.4|15671.4|453
1656062700000|2022-06-24 09:25:00|15678.7|15674.7|15686.9|15682.9|15692.4|15688.4|15671.9|15667.9|409
1656063000000|2022-06-24 09:30:00|15687.2|15683.2|15696.2|15692.2|15701.7|15697.7|15664.2|15660.2|795
1656063300000|2022-06-24 09:35:00|15697.2|15693.2|15694.4|15690.4|15704.4|15700.4|15687.7|15683.7|505
1656063600000|2022-06-24 09:40:00|15694.7|15690.7|15711.7|15707.7|15714.2|15710.2|15693.7|15689.7|732
1656063900000|2022-06-24 09:45:00|15710.9|15706.9|15701.4|15697.4|15713.2|15709.2|15698.4|15694.4|580
1656064200000|2022-06-24 09:50:00|15701.7|15697.7|15700.9|15696.9|15702.4|15698.4|15697.2|15693.2|965
1656064500000|2022-06-24 09:55:00|15700.7|15696.7|15706.4|15702.4|15709.2|15705.2|15697.7|15693.7|1135
1656064800000|2022-06-24 10:00:00|15706.2|15702.2|15695.7|15691.7|15706.2|15702.2|15692.4|15688.4|526
1656065100000|2022-06-24 10:05:00|15695.4|15691.4|15695.4|15691.4|15699.9|15695.9|15688.9|15684.9|199
1656065400000|2022-06-24 10:10:00|15705.6|15687.6|15702|15684|15705.6|15687.6|15699.7|15681.7|12068041
1656065700000|2022-06-24 10:15:00|15701.3|15683.3|15700.7|15682.7|15704.6|15686.6|15699|15681|0
1656066000000|2022-06-24 10:20:00|15701.3|15683.3|15691.9|15673.9|15702|15684|15691.2|15673.2|0
1656066300000|2022-06-24 10:25:00|15691.5|15673.5|15692.5|15674.5|15693.8|15675.8|15689.9|15671.9|0
1656066600000|2022-06-24 10:30:00|15691.9|15673.9|15702.3|15684.3|15702.3|15684.3|15690.6|15672.6|0
1656066900000|2022-06-24 10:35:00|15701|15683|15696.1|15678.1|15701|15683|15693.8|15675.8|0
1656067200000|2022-06-24 10:40:00|15695.8|15677.8|15694.4|15690.4|15707.2|15703.2|15690.9|15676.8|237
1656067500000|2022-06-24 10:45:00|15694.7|15690.7|15694.9|15690.9|15697.2|15693.2|15694.4|15690.4|5
1656067800000|2022-06-24 10:50:00|15695.2|15691.2|15694.7|15690.7|15695.9|15691.9|15691.7|15687.7|7
1656068100000|2022-06-24 10:55:00|15694.4|15690.4|15693.7|15689.7|15696.2|15692.2|15691.9|15687.9|28
1656068400000|2022-06-24 11:00:00|15694.2|15690.2|15688.9|15684.9|15695.9|15691.9|15687.7|15683.7|27
1656068700000|2022-06-24 11:05:00|15689.2|15685.2|15688.7|15684.7|15690.7|15686.7|15683.9|15679.9|76
1656069000000|2022-06-24 11:10:00|15688.4|15684.4|15686.2|15682.2|15690.9|15686.9|15682.4|15678.4|138
1656069300000|2022-06-24 11:15:00|15685.9|15681.9|15692.9|15688.9|15692.9|15688.9|15684.4|15680.4|71
1656069600000|2022-06-24 11:20:00|15692.4|15688.4|15694.4|15690.4|15694.9|15690.9|15690.9|15686.9|41
1656069900000|2022-06-24 11:25:00|15691.9|15687.9|15694.4|15690.4|15694.4|15690.4|15687.9|15683.9|24
1656070200000|2022-06-24 11:30:00|15693.9|15689.9|15691.4|15687.4|15696.9|15692.9|15690.9|15686.9|20
1656070500000|2022-06-24 11:35:00|15691.9|15687.9|15684.9|15680.9|15691.9|15687.9|15683.9|15679.9|30
1656070800000|2022-06-24 11:40:00|15685.9|15681.9|15678.4|15674.4|15686.4|15682.4|15678.4|15674.4|59
1656071100000|2022-06-24 11:45:00|15678.9|15674.9|15675.9|15671.9|15680.4|15676.4|15674.4|15670.4|58
1656071400000|2022-06-24 11:50:00|15676.4|15672.4|15671.9|15667.9|15677.4|15673.4|15671.4|15667.4|92
1656071700000|2022-06-24 11:55:00|15673.9|15669.9|15675.4|15671.4|15679.4|15675.4|15672.4|15668.4|85
1656072000000|2022-06-24 12:00:00|15676.4|15672.4|15678.9|15674.9|15678.9|15674.9|15670.9|15666.9|43
1656072300000|2022-06-24 12:05:00|15677.4|15673.4|15680.4|15676.4|15682.9|15678.9|15673.9|15669.9|35
1656072600000|2022-06-24 12:10:00|15683.9|15679.9|15681.4|15677.4|15683.9|15679.9|15680.4|15676.4|39
1656072900000|2022-06-24 12:15:00|15679.9|15675.9|15682.9|15678.9|15683.9|15679.9|15679.9|15675.9|38
1656073200000|2022-06-24 12:20:00|15683.4|15679.4|15685.9|15681.9|15691.4|15687.4|15680.9|15676.9|66
1656073500000|2022-06-24 12:25:00|15686.9|15682.9|15688.9|15684.9|15693.4|15689.4|15686.4|15682.4|60
1656073800000|2022-06-24 12:30:00|15689.4|15685.4|15690.4|15686.4|15690.4|15686.4|15688.9|15684.9|14
1656074100000|2022-06-24 12:35:00|15688.4|15684.4|15687.9|15683.9|15690.9|15686.9|15685.9|15681.9|13
1656074400000|2022-06-24 12:40:00|15692.4|15688.4|15689.4|15685.4|15692.4|15688.4|15688.9|15684.9|9
1656074700000|2022-06-24 12:45:00|15690.4|15686.4|15684.9|15680.9|15690.4|15686.4|15681.4|15677.4|23
1656075000000|2022-06-24 12:50:00|15685.4|15681.4|15681.4|15677.4|15685.9|15681.9|15681.4|15677.4|10
1656075300000|2022-06-24 12:55:00|15680.9|15676.9|15684.4|15680.4|15684.9|15680.9|15680.9|15676.9|31
1656075600000|2022-06-24 13:00:00|15681.9|15677.9|15686.9|15682.9|15688.9|15684.9|15681.9|15677.9|49
1656075900000|2022-06-24 13:05:00|15684.4|15680.4|15689.9|15685.9|15693.4|15689.4|15684.4|15680.4|97
1656076200000|2022-06-24 13:10:00|15691.4|15687.4|15690.4|15686.4|15693.4|15689.4|15689.9|15685.9|15
1656076500000|2022-06-24 13:15:00|15691.9|15687.9|15695.9|15691.9|15696.4|15692.4|15688.9|15684.9|78
1656076800000|2022-06-24 13:20:00|15696.9|15692.9|15701.9|15697.9|15701.9|15697.9|15694.9|15690.9|118
1656077100000|2022-06-24 13:25:00|15700.9|15696.9|15699.4|15695.4|15704.4|15700.4|15697.4|15693.4|63
1656077400000|2022-06-24 13:30:00|15702.9|15698.9|15711.9|15707.9|15719.4|15715.4|15692.9|15688.9|228
1656077700000|2022-06-24 13:35:00|15714.4|15710.4|15718.9|15714.9|15731.9|15727.9|15712.4|15708.4|513
1656078000000|2022-06-24 13:40:00|15719.9|15715.9|15755.4|15751.4|15755.4|15751.4|15716.4|15712.4|530
1656078300000|2022-06-24 13:45:00|15754.9|15750.9|15770.4|15766.4|15770.9|15766.9|15748.9|15744.9|390
1656078600000|2022-06-24 13:50:00|15773.4|15769.4|15775.4|15771.4|15777.4|15773.4|15768.9|15764.9|431
1656078900000|2022-06-24 13:55:00|15773.9|15769.9|15765.4|15761.4|15774.4|15770.4|15763.9|15759.9|304
1656079200000|2022-06-24 14:00:00|15773.4|15769.4|15821.9|15817.9|15835.4|15831.4|15773.4|15769.4|996
1656079500000|2022-06-24 14:05:00|15822.9|15818.9|15826.4|15822.4|15832.4|15828.4|15810.9|15806.9|360
1656079800000|2022-06-24 14:10:00|15824.9|15820.9|15821.4|15817.4|15828.4|15824.4|15813.9|15809.9|242
1656080100000|2022-06-24 14:15:00|15822.4|15818.4|15826.9|15822.9|15833.9|15829.9|15820.4|15816.4|217
1656080400000|2022-06-24 14:20:00|15826.4|15822.4|15837.9|15833.9|15840.9|15836.9|15826.4|15822.4|161
1656080700000|2022-06-24 14:25:00|15838.9|15834.9|15828.4|15824.4|15841.4|15837.4|15826.4|15822.4|167
1656081000000|2022-06-24 14:30:00|15828.9|15824.9|15814.4|15810.4|15834.4|15830.4|15813.4|15809.4|402
1656081300000|2022-06-24 14:35:00|15815.9|15811.9|15805.9|15801.9|15819.9|15815.9|15800.4|15796.4|333
1656081600000|2022-06-24 14:40:00|15806.4|15802.4|15800.4|15796.4|15811.9|15807.9|15795.4|15791.4|133
1656081900000|2022-06-24 14:45:00|15799.4|15795.4|15798.4|15794.4|15800.4|15796.4|15787.9|15783.9|593
1656082200000|2022-06-24 14:50:00|15798.9|15794.9|15814.4|15810.4|15821.9|15817.9|15798.9|15794.9|808
1656082500000|2022-06-24 14:55:00|15814.9|15810.9|15800.4|15796.4|15815.4|15811.4|15800.4|15796.4|255
1656082800000|2022-06-24 15:00:00|15797.9|15793.9|15811.9|15807.9|15813.9|15809.9|15797.9|15793.9|105
1656083100000|2022-06-24 15:05:00|15810.9|15806.9|15808.4|15804.4|15812.9|15808.9|15802.4|15798.4|134
1656083400000|2022-06-24 15:10:00|15807.4|15803.4|15799.9|15795.9|15809.4|15805.4|15799.9|15795.9|60
1656083700000|2022-06-24 15:15:00|15801.9|15797.9|15795.4|15791.4|15802.9|15798.9|15793.9|15789.9|97
1656084000000|2022-06-24 15:20:00|15794.4|15790.4|15799.4|15795.4|15803.9|15799.9|15793.9|15789.9|76
1656084300000|2022-06-24 15:25:00|15799.9|15795.9|15814.9|15810.9|15814.9|15810.9|15797.9|15793.9|88
1656084600000|2022-06-24 15:30:00|15814.4|15810.4|15805.9|15801.9|15814.4|15810.4|15805.9|15801.9|175
1656084900000|2022-06-24 15:35:00|15803.4|15799.4|15811.9|15807.9|15811.9|15807.9|15800.4|15796.4|73
1656085200000|2022-06-24 15:40:00|15811.4|15807.4|15812.9|15808.9|15814.9|15810.9|15808.4|15804.4|67
1656085500000|2022-06-24 15:45:00|15809.9|15805.9|15801.9|15797.9|15813.9|15809.9|15788.9|15784.9|272
1656085800000|2022-06-24 15:50:00|15800.4|15796.4|15808.9|15804.9|15812.9|15808.9|15798.9|15794.9|107
1656086100000|2022-06-24 15:55:00|15809.9|15805.9|15814.4|15810.4|15815.4|15811.4|15806.4|15802.4|98
1656086400000|2022-06-24 16:00:00|15813.9|15809.9|15821.9|15817.9|15821.9|15817.9|15812.4|15808.4|167
1656086700000|2022-06-24 16:05:00|15821.4|15817.4|15825.4|15821.4|15827.4|15823.4|15816.4|15812.4|303
1656087000000|2022-06-24 16:10:00|15823.4|15819.4|15824.9|15820.9|15828.9|15824.9|15822.4|15818.4|98
1656087300000|2022-06-24 16:15:00|15825.9|15821.9|15828.9|15824.9|15831.4|15827.4|15824.4|15820.4|93
1656087600000|2022-06-24 16:20:00|15827.9|15823.9|15825.9|15821.9|15827.9|15823.9|15821.9|15817.9|150
1656087900000|2022-06-24 16:25:00|15826.9|15822.9|15821.9|15817.9|15827.9|15823.9|15819.9|15815.9|112
1656088200000|2022-06-24 16:30:00|15822.4|15818.4|15820.9|15816.9|15824.4|15820.4|15819.9|15815.9|67
1656088500000|2022-06-24 16:35:00|15819.9|15815.9|15819.9|15815.9|15821.9|15817.9|15816.4|15812.4|117
1656088800000|2022-06-24 16:40:00|15819.4|15815.4|15826.4|15822.4|15828.4|15824.4|15819.4|15815.4|120
1656089100000|2022-06-24 16:45:00|15825.4|15821.4|15820.4|15816.4|15826.4|15822.4|15819.9|15815.9|47
1656089400000|2022-06-24 16:50:00|15821.4|15817.4|15822.9|15818.9|15823.4|15819.4|15818.4|15814.4|88
1656089700000|2022-06-24 16:55:00|15822.4|15818.4|15828.9|15824.9|15831.4|15827.4|15820.9|15816.9|121
1656090000000|2022-06-24 17:00:00|15828.4|15824.4|15825.4|15821.4|15830.9|15826.9|15824.4|15820.4|137
1656090300000|2022-06-24 17:05:00|15825.9|15821.9|15824.9|15820.9|15826.9|15822.9|15821.4|15817.4|77
1656090600000|2022-06-24 17:10:00|15825.4|15821.4|15828.9|15824.9|15829.4|15825.4|15825.4|15821.4|13
1656090900000|2022-06-24 17:15:00|15828.4|15824.4|15822.4|15818.4|15828.4|15824.4|15822.4|15818.4|54
1656091200000|2022-06-24 17:20:00|15821.9|15817.9|15820.4|15816.4|15824.4|15820.4|15819.9|15815.9|60
1656091500000|2022-06-24 17:25:00|15819.9|15815.9|15819.9|15815.9|15820.4|15816.4|15816.4|15812.4|120
1656091800000|2022-06-24 17:30:00|15817.9|15813.9|15820.9|15816.9|15821.9|15817.9|15815.4|15811.4|25
1656092100000|2022-06-24 17:35:00|15819.9|15815.9|15822.4|15818.4|15823.4|15819.4|15817.4|15813.4|62
1656092400000|2022-06-24 17:40:00|15821.4|15817.4|15825.9|15821.9|15827.9|15823.9|15819.4|15815.4|23
1656092700000|2022-06-24 17:45:00|15821.9|15817.9|15818.9|15814.9|15824.4|15820.4|15817.9|15813.9|46
1656093000000|2022-06-24 17:50:00|15818.4|15814.4|15818.4|15814.4|15822.4|15818.4|15815.9|15811.9|71
1656093300000|2022-06-24 17:55:00|15817.9|15813.9|15816.4|15812.4|15823.4|15819.4|15815.9|15811.9|41
1656093600000|2022-06-24 18:00:00|15818.4|15814.4|15821.4|15817.4|15822.9|15818.9|15816.4|15812.4|53
1656093900000|2022-06-24 18:05:00|15820.9|15816.9|15826.9|15822.9|15827.4|15823.4|15817.9|15813.9|54
1656094200000|2022-06-24 18:10:00|15827.9|15823.9|15824.9|15820.9|15832.9|15828.9|15824.9|15820.9|67
1656094500000|2022-06-24 18:15:00|15825.9|15821.9|15825.9|15821.9|15827.9|15823.9|15820.9|15816.9|37
1656094800000|2022-06-24 18:20:00|15826.4|15822.4|15820.9|15816.9|15826.4|15822.4|15818.4|15814.4|58
1656095100000|2022-06-24 18:25:00|15821.4|15817.4|15826.9|15822.9|15827.4|15823.4|15819.9|15815.9|37
1656095400000|2022-06-24 18:30:00|15825.4|15821.4|15832.4|15828.4|15832.4|15828.4|15825.4|15821.4|81
1656095700000|2022-06-24 18:35:00|15830.4|15826.4|15829.9|15825.9|15833.4|15829.4|15827.9|15823.9|80
1656096000000|2022-06-24 18:40:00|15827.9|15823.9|15829.9|15825.9|15832.9|15828.9|15827.9|15823.9|71
1656096300000|2022-06-24 18:45:00|15830.4|15826.4|15832.9|15828.9|15834.9|15830.9|15830.4|15826.4|45
1656096600000|2022-06-24 18:50:00|15834.9|15830.9|15833.4|15829.4|15835.4|15831.4|15831.9|15827.9|53
1656096900000|2022-06-24 18:55:00|15834.9|15830.9|15838.4|15834.4|15839.4|15835.4|15832.9|15828.9|79
1656097200000|2022-06-24 19:00:00|15837.9|15833.9|15835.9|15831.9|15838.9|15834.9|15835.9|15831.9|81
1656097500000|2022-06-24 19:05:00|15838.9|15834.9|15837.9|15833.9|15839.4|15835.4|15835.9|15831.9|63
1656097800000|2022-06-24 19:10:00|15835.9|15831.9|15833.4|15829.4|15835.9|15831.9|15829.9|15825.9|45
1656098100000|2022-06-24 19:15:00|15834.4|15830.4|15834.9|15830.9|15837.9|15833.9|15834.4|15830.4|43
1656098400000|2022-06-24 19:20:00|15833.9|15829.9|15834.4|15830.4|15834.9|15830.9|15833.4|15829.4|26
1656098700000|2022-06-24 19:25:00|15834.9|15830.9|15835.4|15831.4|15835.4|15831.4|15831.9|15827.9|21
1656099000000|2022-06-24 19:30:00|15835.9|15831.9|15829.9|15825.9|15837.4|15833.4|15829.9|15825.9|67
1656099300000|2022-06-24 19:35:00|15828.4|15824.4|15830.4|15826.4|15830.9|15826.9|15826.9|15822.9|180
1656099600000|2022-06-24 19:40:00|15830.9|15826.9|15832.4|15828.4|15833.9|15829.9|15829.4|15825.4|116
1656099900000|2022-06-24 19:45:00|15831.9|15827.9|15834.9|15830.9|15839.4|15835.4|15831.4|15827.4|154
1656100200000|2022-06-24 19:50:00|15835.9|15831.9|15857.4|15853.4|15857.4|15853.4|15835.4|15831.4|376
1656100500000|2022-06-24 19:55:00|15856.9|15852.9|15893.9|15889.9|15893.9|15889.9|15850.4|15846.4|357
1656100800000|2022-06-24 20:00:00|15885.9|15881.9|15860.9|15856.9|15888.9|15884.9|15859.9|15855.9|147
1656101100000|2022-06-24 20:05:00|15859.9|15855.9|15859.4|15855.4|15862.4|15858.4|15856.4|15852.4|54
1656101400000|2022-06-24 20:10:00|15858.9|15854.9|15852.9|15848.9|15859.9|15855.9|15852.9|15848.9|35
1656101700000|2022-06-24 20:15:00|15851.4|15847.4|15856.4|15852.4|15856.9|15852.9|15851.4|15847.4|49
1656102000000|2022-06-24 20:20:00|15855.4|15851.4|15853.9|15849.9|15855.4|15851.4|15851.9|15847.9|18
1656102300000|2022-06-24 20:25:00|15853.4|15849.4|15855.4|15851.4|15855.4|15851.4|15853.4|15849.4|5
1656102600000|2022-06-24 20:30:00|15850.9|15846.9|15855.4|15851.4|15855.4|15851.4|15850.9|15846.9|19
1656102900000|2022-06-24 20:35:00|15855.9|15851.9|15855.4|15851.4|15857.4|15853.4|15854.9|15850.9|17
1656103200000|2022-06-24 20:40:00|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|1
1656103500000|2022-06-24 20:45:00|15851.4|15847.4|15859.9|15855.9|15859.9|15855.9|15848.9|15844.9|112
1656103800000|2022-06-24 20:50:00|15860.4|15856.4|15857.4|15853.4|15860.4|15856.4|15853.9|15849.9|66
1656104100000|2022-06-24 20:55:00|15858.9|15854.9|15862.9|15858.9|15862.9|15858.9|15857.9|15853.9|13
1656280800000|2022-06-26 22:00:00|15877|15859|15879.1|15861.1|15881.6|15863.6|15872|15854|0
1656281100000|2022-06-26 22:05:00|15878.4|15860.4|15873.7|15855.7|15889.1|15871.1|15872.3|15854.3|0
1656281400000|2022-06-26 22:10:00|15872.8|15854.8|15864.8|15846.8|15873.4|15855.4|15863.4|15845.4|0
1656281700000|2022-06-26 22:15:00|15864.2|15846.2|15853.5|15835.5|15868|15850|15852.7|15834.7|0
1656282000000|2022-06-26 22:20:00|15852.8|15834.8|15852|15834|15856.7|15838.7|15849.9|15831.9|0
1656282300000|2022-06-26 22:25:00|15851.4|15833.4|15847.8|15829.8|15854.9|15836.9|15847|15829|0
1656282600000|2022-06-26 22:30:00|15848.1|15830.1|15854.5|15836.5|15856.3|15838.3|15846.3|15828.3|0
1656282900000|2022-06-26 22:35:00|15854.2|15836.2|15845.6|15827.6|15856.3|15838.3|15841.7|15823.7|0
1656283200000|2022-06-26 22:40:00|15845.3|15827.3|15844.9|15826.9|15847|15829|15840.7|15822.7|0
1656283500000|2022-06-26 22:45:00|15845.6|15827.6|15843.1|15825.1|15848.5|15830.5|15840.7|15822.7|0
1656283800000|2022-06-26 22:50:00|15843.5|15825.5|15850.9|15832.9|15851.3|15833.3|15843.5|15825.5|0
1656284100000|2022-06-26 22:55:00|15850.6|15832.6|15852|15834|15856.3|15838.3|15848.5|15830.5|0
1656284400000|2022-06-26 23:00:00|15853.3|15835.3|15857.7|15839.7|15859.9|15841.9|15853.3|15835.3|0
1656284700000|2022-06-26 23:05:00|15857.4|15839.4|15853.5|15835.5|15858.1|15840.1|15853.1|15835.1|0
1656285000000|2022-06-26 23:10:00|15853.8|15835.8|15855.6|15837.6|15858.4|15840.4|15852.7|15834.7|0
1656285300000|2022-06-26 23:15:00|15855.3|15837.3|15854.5|15836.5|15856.3|15838.3|15853.5|15835.5|0
1656285600000|2022-06-26 23:20:00|15854.2|15836.2|15856.3|15838.3|15857|15839|15854.2|15836.2|0
1656285900000|2022-06-26 23:25:00|15857|15839|15873.4|15855.4|15873.4|15855.4|15857|15839|0
1656286200000|2022-06-26 23:30:00|15872.8|15854.8|15864.1|15846.1|15873.4|15855.4|15862.7|15844.7|0
1656286500000|2022-06-26 23:35:00|15863.8|15845.8|15854.2|15836.2|15864.1|15846.1|15849.9|15831.9|0
1656286800000|2022-06-26 23:40:00|15853.9|15835.9|15844.9|15826.9|15854.2|15836.2|15842.8|15824.8|0
1656287100000|2022-06-26 23:45:00|15844.3|15826.3|15845.6|15827.6|15850.6|15832.6|15842.1|15824.1|0
1656287400000|2022-06-26 23:50:00|15845.3|15827.3|15843.1|15825.1|15848.5|15830.5|15840.6|15822.6|0
1656287700000|2022-06-26 23:55:00|15842.8|15824.8|15836.4|15818.4|15844.2|15826.2|15836.4|15818.4|0
1656288000000|2022-06-27 00:00:00|15835.7|15817.7|15828.5|15810.5|15846.3|15828.3|15825|15807|0
1656288300000|2022-06-27 00:05:00|15827.9|15809.9|15837.1|15819.1|15839.2|15821.2|15827.1|15809.1|0
1656288600000|2022-06-27 00:10:00|15837.4|15819.4|15831|15813|15837.8|15819.8|15830|15812|0
1656288900000|2022-06-27 00:15:00|15830.7|15812.7|15828.8|15810.8|15832.1|15814.1|15824.3|15806.3|0
1656289200000|2022-06-27 00:20:00|15829.5|15811.5|15836.3|15818.3|15836.3|15818.3|15825.6|15807.6|0
1656289500000|2022-06-27 00:25:00|15836.9|15818.9|15837.5|15819.5|15840.1|15822.1|15830.4|15812.4|0
1656289800000|2022-06-27 00:30:00|15838.2|15820.2|15836.6|15818.6|15841.4|15823.4|15833|15815|0
1656290100000|2022-06-27 00:35:00|15837.2|15819.2|15836.6|15818.6|15842.1|15824.1|15835.6|15817.6|0
1656290400000|2022-06-27 00:40:00|15837.2|15819.2|15832.5|15814.5|15842.1|15824.1|15830.7|15812.7|0
1656290700000|2022-06-27 00:45:00|15832.2|15814.2|15833.8|15815.8|15835.9|15817.9|15832|15814|0
1656291000000|2022-06-27 00:50:00|15833.7|15815.7|15826.9|15808.9|15841.4|15823.4|15826.9|15808.9|0
1656291300000|2022-06-27 00:55:00|15827.5|15809.5|15826.5|15808.5|15830.4|15812.4|15824.9|15806.9|0
1656291600000|2022-06-27 01:00:00|15826.2|15808.2|15838.4|15834.4|15839.4|15835.4|15800.9|15796.9|462
1656291900000|2022-06-27 01:05:00|15839.4|15835.4|15857.4|15853.4|15862.4|15858.4|15839.4|15835.4|649
1656292200000|2022-06-27 01:10:00|15857.9|15853.9|15850.9|15846.9|15857.9|15853.9|15846.4|15842.4|358
1656292500000|2022-06-27 01:15:00|15851.4|15847.4|15852.9|15848.9|15860.4|15856.4|15849.4|15845.4|492
1656292800000|2022-06-27 01:20:00|15853.9|15849.9|15845.4|15841.4|15858.4|15854.4|15838.9|15834.9|302
1656293100000|2022-06-27 01:25:00|15843.9|15839.9|15851.9|15847.9|15853.9|15849.9|15839.9|15835.9|176
1656293400000|2022-06-27 01:30:00|15851.4|15847.4|15865.4|15861.4|15865.9|15861.9|15845.9|15841.9|261
1656293700000|2022-06-27 01:35:00|15867.4|15863.4|15874.4|15870.4|15878.9|15874.9|15863.9|15859.9|408
1656294000000|2022-06-27 01:40:00|15871.9|15867.9|15862.4|15858.4|15871.9|15867.9|15858.9|15854.9|369
1656294300000|2022-06-27 01:45:00|15861.9|15857.9|15859.4|15855.4|15862.4|15858.4|15849.4|15845.4|101
1656294600000|2022-06-27 01:50:00|15856.9|15852.9|15864.4|15860.4|15866.4|15862.4|15851.9|15847.9|87
1656294900000|2022-06-27 01:55:00|15865.9|15861.9|15869.9|15865.9|15869.9|15865.9|15861.9|15857.9|123
1656295200000|2022-06-27 02:00:00|15868.9|15864.9|15883.4|15879.4|15884.4|15880.4|15867.9|15863.9|296
1656295500000|2022-06-27 02:05:00|15881.4|15877.4|15876.4|15872.4|15882.4|15878.4|15872.4|15868.4|272
1656295800000|2022-06-27 02:10:00|15873.9|15869.9|15866.9|15862.9|15873.9|15869.9|15862.4|15858.4|90
1656296100000|2022-06-27 02:15:00|15867.9|15863.9|15869.9|15865.9|15871.9|15867.9|15865.9|15861.9|71
1656296400000|2022-06-27 02:20:00|15870.4|15866.4|15874.4|15870.4|15876.4|15872.4|15867.9|15863.9|112
1656296700000|2022-06-27 02:25:00|15873.4|15869.4|15876.4|15872.4|15882.4|15878.4|15871.4|15867.4|185
1656297000000|2022-06-27 02:30:00|15877.9|15873.9|15918.4|15914.4|15927.9|15923.9|15877.9|15873.9|479
1656297300000|2022-06-27 02:35:00|15917.9|15913.9|15915.9|15911.9|15929.4|15925.4|15915.9|15911.9|176
1656297600000|2022-06-27 02:40:00|15914.9|15910.9|15902.9|15898.9|15914.9|15910.9|15899.4|15895.4|382
1656297900000|2022-06-27 02:45:00|15903.4|15899.4|15913.9|15909.9|15925.4|15921.4|15903.4|15899.4|526
1656298200000|2022-06-27 02:50:00|15911.9|15907.9|15899.9|15895.9|15913.9|15909.9|15898.9|15894.9|576
1656298500000|2022-06-27 02:55:00|15899.4|15895.4|15903.4|15899.4|15908.4|15904.4|15896.9|15892.9|295
1656298800000|2022-06-27 03:00:00|15902.4|15898.4|15897.9|15893.9|15902.4|15898.4|15886.9|15882.9|364
1656299100000|2022-06-27 03:05:00|15897.4|15893.4|15896.9|15892.9|15897.9|15893.9|15891.9|15887.9|129
1656299400000|2022-06-27 03:10:00|15895.9|15891.9|15887.4|15883.4|15897.9|15893.9|15887.4|15883.4|218
1656299700000|2022-06-27 03:15:00|15889.4|15885.4|15889.4|15885.4|15890.9|15886.9|15883.4|15879.4|505
1656300000000|2022-06-27 03:20:00|15889.9|15885.9|15890.4|15886.4|15892.9|15888.9|15881.9|15877.9|140
1656300300000|2022-06-27 03:25:00|15890.9|15886.9|15911.9|15907.9|15913.4|15909.4|15886.9|15882.9|252
1656300600000|2022-06-27 03:30:00|15911.4|15907.4|15919.4|15915.4|15919.4|15915.4|15901.9|15897.9|363
1656300900000|2022-06-27 03:35:00|15920.4|15916.4|15919.9|15915.9|15926.4|15922.4|15916.9|15912.9|785
1656301200000|2022-06-27 03:40:00|15919.4|15915.4|15922.4|15918.4|15924.4|15920.4|15912.4|15908.4|499
1656301500000|2022-06-27 03:45:00|15909.4|15905.4|15865.9|15861.9|15911.9|15907.9|15865.9|15861.9|4407
1656301800000|2022-06-27 03:50:00|15864.9|15860.9|15892.4|15888.4|15892.9|15888.9|15861.9|15857.9|1595
1656302100000|2022-06-27 03:55:00|15893.4|15889.4|15904.4|15900.4|15924.9|15920.9|15893.4|15889.4|2154
1656302400000|2022-06-27 04:00:00|15903.4|15899.4|15914.9|15910.9|15918.4|15914.4|15889.4|15885.4|2114
1656302700000|2022-06-27 04:05:00|15916.4|15912.4|15901.4|15897.4|15925.4|15921.4|15901.4|15897.4|1805
1656303000000|2022-06-27 04:10:00|15900.9|15896.9|15905.9|15901.9|15913.9|15909.9|15888.9|15884.9|1802
1656303300000|2022-06-27 04:15:00|15905.4|15901.4|15886.4|15882.4|15908.9|15904.9|15883.4|15879.4|1533
1656303600000|2022-06-27 04:20:00|15887.9|15883.9|15886.9|15882.9|15895.9|15891.9|15883.4|15879.4|977
1656303900000|2022-06-27 04:25:00|15886.4|15882.4|15876.4|15872.4|15896.9|15892.9|15871.9|15867.9|1165
1656304200000|2022-06-27 04:30:00|15877.4|15873.4|15890.4|15886.4|15898.4|15894.4|15874.4|15870.4|1004
1656304500000|2022-06-27 04:35:00|15891.4|15887.4|15885.4|15881.4|15896.9|15892.9|15882.4|15878.4|676
1656304800000|2022-06-27 04:40:00|15888.4|15884.4|15871.4|15867.4|15889.9|15885.9|15868.4|15864.4|667
1656305100000|2022-06-27 04:45:00|15869.9|15865.9|15872.4|15868.4|15879.2|15875.2|15862.2|15858.2|957
1656305400000|2022-06-27 04:50:00|15872.9|15868.9|15885.7|15881.7|15888.9|15884.9|15867.4|15863.4|891
1656305700000|2022-06-27 04:55:00|15885.9|15881.9|15892.4|15888.4|15895.7|15891.7|15880.4|15876.4|1055
1656306000000|2022-06-27 05:00:00|15892.7|15888.7|15890.7|15886.7|15893.4|15889.4|15880.7|15876.7|965
1656306300000|2022-06-27 05:05:00|15890.4|15886.4|15883.7|15879.7|15896.4|15892.4|15879.7|15875.7|662
1656306600000|2022-06-27 05:10:00|15883.9|15879.9|15877.2|15873.2|15896.7|15892.7|15876.7|15872.7|441
1656306900000|2022-06-27 05:15:00|15877.7|15873.7|15852.7|15848.7|15880.9|15876.9|15851.4|15847.4|946
1656307200000|2022-06-27 05:20:00|15852.4|15848.4|15860.9|15856.9|15863.9|15859.9|15844.2|15840.2|1089
1656307500000|2022-06-27 05:25:00|15860.7|15856.7|15857.9|15853.9|15867.7|15863.7|15851.2|15847.2|974
1656307800000|2022-06-27 05:30:00|15858.9|15854.9|15852.2|15848.2|15862.7|15858.7|15846.2|15842.2|666
1656308100000|2022-06-27 05:35:00|15851.9|15847.9|15872.7|15868.7|15874.2|15870.2|15848.7|15844.7|477
1656308400000|2022-06-27 05:40:00|15872.9|15868.9|15867.4|15863.4|15880.7|15876.7|15865.4|15861.4|553
1656308700000|2022-06-27 05:45:00|15868.7|15864.7|15859.9|15855.9|15871.4|15867.4|15853.2|15849.2|452
1656309000000|2022-06-27 05:50:00|15860.2|15856.2|15860.4|15856.4|15867.4|15863.4|15856.2|15852.2|601
1656309300000|2022-06-27 05:55:00|15860.7|15856.7|15868.9|15864.9|15869.4|15865.4|15855.2|15851.2|941
1656309600000|2022-06-27 06:00:00|15868.7|15864.7|15861.9|15857.9|15875.9|15871.9|15857.4|15853.4|735
1656309900000|2022-06-27 06:05:00|15861.7|15857.7|15834.9|15830.9|15863.9|15859.9|15832.2|15828.2|1095
1656310200000|2022-06-27 06:10:00|15835.7|15831.7|15834.7|15830.7|15846.2|15842.2|15831.9|15827.9|589
1656310500000|2022-06-27 06:15:00|15833.9|15829.9|15832.9|15828.9|15841.2|15837.2|15824.2|15820.2|858
1656310800000|2022-06-27 06:20:00|15833.2|15829.2|15827.7|15823.7|15842.4|15838.4|15827.7|15823.7|630
1656311100000|2022-06-27 06:25:00|15827.9|15823.9|15833.2|15829.2|15838.2|15834.2|15824.2|15820.2|755
1656311400000|2022-06-27 06:30:00|15833.4|15829.4|15831.2|15827.2|15842.4|15838.4|15828.9|15824.9|560
1656311700000|2022-06-27 06:35:00|15830.9|15826.9|15842.2|15838.2|15848.9|15844.9|15828.7|15824.7|578
1656312000000|2022-06-27 06:40:00|15842.7|15838.7|15831.9|15827.9|15846.9|15842.9|15831.7|15827.7|647
1656312300000|2022-06-27 06:45:00|15832.2|15828.2|15834.2|15830.2|15839.2|15835.2|15829.4|15825.4|910
1656312600000|2022-06-27 06:50:00|15834.4|15830.4|15849.7|15845.7|15851.4|15847.4|15829.4|15825.4|394
1656312900000|2022-06-27 06:55:00|15850.2|15846.2|15843.2|15839.2|15851.2|15847.2|15836.9|15832.9|432
1656313200000|2022-06-27 07:00:00|15841.9|15837.9|15873.7|15869.7|15876.9|15872.9|15835.9|15831.9|1016
1656313500000|2022-06-27 07:05:00|15875.2|15871.2|15874.7|15870.7|15884.4|15880.4|15871.9|15867.9|995
1656313800000|2022-06-27 07:10:00|15876.4|15872.4|15878.9|15874.9|15880.9|15876.9|15866.7|15862.7|955
1656314100000|2022-06-27 07:15:00|15879.2|15875.2|15872.9|15868.9|15884.4|15880.4|15866.4|15862.4|771
1656314400000|2022-06-27 07:20:00|15873.4|15869.4|15879.9|15875.9|15883.4|15879.4|15868.9|15864.9|612
1656314700000|2022-06-27 07:25:00|15880.9|15876.9|15886.4|15882.4|15898.9|15894.9|15880.7|15876.7|1066
1656315000000|2022-06-27 07:30:00|15886.2|15882.2|15896.4|15892.4|15897.7|15893.7|15883.9|15879.9|839
1656315300000|2022-06-27 07:35:00|15895.7|15891.7|15902.4|15898.4|15912.4|15908.4|15892.4|15888.4|874
1656315600000|2022-06-27 07:40:00|15902.7|15898.7|15888.2|15884.2|15904.2|15900.2|15887.9|15883.9|873
1656315900000|2022-06-27 07:45:00|15888.4|15884.4|15898.2|15894.2|15899.7|15895.7|15886.9|15882.9|843
1656316200000|2022-06-27 07:50:00|15898.7|15894.7|15903.2|15899.2|15904.2|15900.2|15891.9|15887.9|812
1656316500000|2022-06-27 07:55:00|15904.2|15900.2|15904.2|15900.2|15910.7|15906.7|15897.7|15893.7|1443
1656316800000|2022-06-27 08:00:00|15903.7|15899.7|15884.9|15880.9|15914.2|15910.2|15879.9|15875.9|1008
1656317100000|2022-06-27 08:05:00|15885.4|15881.4|15876.9|15872.9|15897.9|15893.9|15876.9|15872.9|690
1656317400000|2022-06-27 08:10:00|15877.2|15873.2|15897.7|15893.7|15897.9|15893.9|15875.9|15871.9|525
1656317700000|2022-06-27 08:15:00|15897.4|15893.4|15889.2|15885.2|15903.4|15899.4|15889.2|15885.2|369
1656318000000|2022-06-27 08:20:00|15889.4|15885.4|15881.4|15877.4|15895.2|15891.2|15877.2|15873.2|393
1656318300000|2022-06-27 08:25:00|15881.2|15877.2|15886.4|15882.4|15894.2|15890.2|15877.2|15873.2|1118
1656318600000|2022-06-27 08:30:00|15886.7|15882.7|15886.9|15882.9|15899.7|15895.7|15883.7|15879.7|707
1656318900000|2022-06-27 08:35:00|15887.2|15883.2|15866.2|15862.2|15901.7|15897.7|15861.2|15857.2|1022
1656319200000|2022-06-27 08:40:00|15866.4|15862.4|15874.9|15870.9|15877.4|15873.4|15862.7|15858.7|1099
1656319500000|2022-06-27 08:45:00|15874.7|15870.7|15862.2|15858.2|15881.7|15877.7|15852.9|15848.9|1462
1656319800000|2022-06-27 08:50:00|15861.9|15857.9|15844.9|15840.9|15868.2|15864.2|15840.7|15836.7|561
1656320100000|2022-06-27 08:55:00|15844.7|15840.7|15862.2|15858.2|15863.2|15859.2|15835.4|15831.4|932
1656320400000|2022-06-27 09:00:00|15861.7|15857.7|15861.7|15857.7|15873.7|15869.7|15852.2|15848.2|959
1656320700000|2022-06-27 09:05:00|15861.2|15857.2|15832.2|15828.2|15861.2|15857.2|15831.7|15827.7|829
1656321000000|2022-06-27 09:10:00|15831.9|15827.9|15834.7|15830.7|15855.4|15851.4|15830.9|15826.9|845
1656321300000|2022-06-27 09:15:00|15834.2|15830.2|15848.9|15844.9|15849.2|15845.2|15823.7|15819.7|1004
1656321600000|2022-06-27 09:20:00|15848.7|15844.7|15842.9|15838.9|15857.7|15853.7|15842.2|15838.2|599
1656321900000|2022-06-27 09:25:00|15842.7|15838.7|15853.7|15849.7|15857.7|15853.7|15834.7|15830.7|649
1656322200000|2022-06-27 09:30:00|15852.9|15848.9|15812.9|15808.9|15852.9|15848.9|15809.2|15805.2|1545
1656322500000|2022-06-27 09:35:00|15813.4|15809.4|15818.2|15814.2|15828.4|15824.4|15809.4|15805.4|909
1656322800000|2022-06-27 09:40:00|15817.9|15813.9|15829.4|15825.4|15831.2|15827.2|15817.9|15813.9|928
1656323100000|2022-06-27 09:45:00|15830.7|15826.7|15830.9|15826.9|15839.9|15835.9|15825.2|15821.2|761
1656323400000|2022-06-27 09:50:00|15831.2|15827.2|15830.4|15826.4|15833.9|15829.9|15825.2|15821.2|1180
1656323700000|2022-06-27 09:55:00|15830.7|15826.7|15830.7|15826.7|15832.7|15828.7|15823.7|15819.7|2425
1656324000000|2022-06-27 10:00:00|15830.9|15826.9|15827.2|15823.2|15836.4|15832.4|15821.2|15817.2|484
1656324300000|2022-06-27 10:05:00|15827.4|15823.4|15825.4|15821.4|15832.2|15828.2|15822.4|15818.4|166
1656324600000|2022-06-27 10:10:00|15833.7|15815.7|15828.2|15810.2|15834.7|15816.7|15828.2|15810.2|12055729
1656324900000|2022-06-27 10:15:00|15828.9|15810.9|15839.1|15821.1|15839.5|15821.5|15828.9|15810.9|0
1656325200000|2022-06-27 10:20:00|15838.8|15820.8|15834|15816|15840.1|15822.1|15834|15816|0
1656325500000|2022-06-27 10:25:00|15834.3|15816.3|15820.8|15802.8|15835.9|15817.9|15819.6|15801.6|0
1656325800000|2022-06-27 10:30:00|15820.5|15802.5|15826.3|15808.3|15829.2|15811.2|15818.3|15800.3|0
1656326100000|2022-06-27 10:35:00|15826.6|15808.6|15818.6|15800.6|15827.9|15809.9|15817.6|15799.6|0
1656326400000|2022-06-27 10:40:00|15818.9|15800.9|15826.7|15822.7|15827.7|15823.7|15808.4|15800.9|149
1656326700000|2022-06-27 10:45:00|15825.9|15821.9|15822.4|15818.4|15826.9|15822.9|15818.4|15814.4|30
1656327000000|2022-06-27 10:50:00|15822.7|15818.7|15821.9|15817.9|15826.7|15822.7|15821.4|15817.4|127
1656327300000|2022-06-27 10:55:00|15822.7|15818.7|15826.2|15822.2|15828.9|15824.9|15821.9|15817.9|87
1656327600000|2022-06-27 11:00:00|15826.4|15822.4|15824.9|15820.9|15828.4|15824.4|15822.2|15818.2|49
1656327900000|2022-06-27 11:05:00|15825.4|15821.4|15824.4|15820.4|15827.2|15823.2|15820.9|15816.9|47
1656328200000|2022-06-27 11:10:00|15824.7|15820.7|15825.2|15821.2|15827.4|15823.4|15821.7|15817.7|50
1656328500000|2022-06-27 11:15:00|15825.4|15821.4|15823.4|15819.4|15827.9|15823.9|15820.4|15816.4|49
1656328800000|2022-06-27 11:20:00|15822.4|15818.4|15822.4|15818.4|15823.9|15819.9|15820.9|15816.9|48
1656329100000|2022-06-27 11:25:00|15816.9|15812.9|15818.9|15814.9|15818.9|15814.9|15813.9|15809.9|25
1656329400000|2022-06-27 11:30:00|15821.9|15817.9|15822.4|15818.4|15823.4|15819.4|15820.4|15816.4|17
1656329700000|2022-06-27 11:35:00|15823.4|15819.4|15825.4|15821.4|15825.9|15821.9|15823.4|15819.4|32
1656330000000|2022-06-27 11:40:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|3
1656330300000|2022-06-27 11:45:00|15827.9|15823.9|15824.9|15820.9|15827.9|15823.9|15824.9|15820.9|3
1656330600000|2022-06-27 11:50:00|15827.4|15823.4|15831.9|15827.9|15832.4|15828.4|15826.9|15822.9|20
1656330900000|2022-06-27 11:55:00|15826.9|15822.9|15828.4|15824.4|15828.4|15824.4|15823.4|15819.4|35
1656331200000|2022-06-27 12:00:00|15828.9|15824.9|15827.9|15823.9|15831.4|15827.4|15825.4|15821.4|283
1656331500000|2022-06-27 12:05:00|15828.4|15824.4|15823.9|15819.9|15828.4|15824.4|15823.4|15819.4|54
1656331800000|2022-06-27 12:10:00|15823.4|15819.4|15829.4|15825.4|15829.4|15825.4|15819.9|15815.9|67
1656332100000|2022-06-27 12:15:00|15827.9|15823.9|15824.4|15820.4|15830.4|15826.4|15824.4|15820.4|14
1656332400000|2022-06-27 12:20:00|15827.9|15823.9|15821.4|15817.4|15827.9|15823.9|15821.4|15817.4|16
1656332700000|2022-06-27 12:25:00|15820.4|15816.4|15810.4|15806.4|15821.4|15817.4|15809.9|15805.9|49
1656333000000|2022-06-27 12:30:00|15808.9|15804.9|15796.9|15792.9|15811.9|15807.9|15796.9|15792.9|85
1656333300000|2022-06-27 12:35:00|15798.4|15794.4|15805.9|15801.9|15807.9|15803.9|15798.4|15794.4|74
1656333600000|2022-06-27 12:40:00|15806.9|15802.9|15806.4|15802.4|15808.9|15804.9|15801.9|15797.9|68
1656333900000|2022-06-27 12:45:00|15805.9|15801.9|15803.9|15799.9|15806.9|15802.9|15802.9|15798.9|23
1656334200000|2022-06-27 12:50:00|15804.9|15800.9|15800.4|15796.4|15805.9|15801.9|15797.4|15793.4|39
1656334500000|2022-06-27 12:55:00|15801.9|15797.9|15805.9|15801.9|15806.4|15802.4|15801.9|15797.9|59
1656334800000|2022-06-27 13:00:00|15808.4|15804.4|15809.9|15805.9|15810.9|15806.9|15805.9|15801.9|34
1656335100000|2022-06-27 13:05:00|15808.4|15804.4|15805.9|15801.9|15810.4|15806.4|15804.4|15800.4|220
1656335400000|2022-06-27 13:10:00|15804.4|15800.4|15806.9|15802.9|15806.9|15802.9|15800.4|15796.4|25
1656335700000|2022-06-27 13:15:00|15805.9|15801.9|15808.4|15804.4|15810.9|15806.9|15805.4|15801.4|19
1656336000000|2022-06-27 13:20:00|15807.4|15803.4|15812.9|15808.9|15813.4|15809.4|15805.4|15801.4|149
1656336300000|2022-06-27 13:25:00|15811.9|15807.9|15818.9|15814.9|15819.4|15815.4|15811.9|15807.9|50
1656336600000|2022-06-27 13:30:00|15817.4|15813.4|15805.4|15801.4|15826.4|15822.4|15801.4|15797.4|345
1656336900000|2022-06-27 13:35:00|15800.9|15796.9|15817.9|15813.9|15818.4|15814.4|15797.4|15793.4|542
1656337200000|2022-06-27 13:40:00|15817.4|15813.4|15790.9|15786.9|15817.4|15813.4|15785.4|15781.4|359
1656337500000|2022-06-27 13:45:00|15790.4|15786.4|15775.9|15771.9|15793.4|15789.4|15769.9|15765.9|938
1656337800000|2022-06-27 13:50:00|15774.4|15770.4|15794.9|15790.9|15796.9|15792.9|15772.4|15768.4|318
1656338100000|2022-06-27 13:55:00|15794.4|15790.4|15783.9|15779.9|15795.4|15791.4|15781.4|15777.4|128
1656338400000|2022-06-27 14:00:00|15785.4|15781.4|15814.9|15810.9|15816.9|15812.9|15783.9|15779.9|385
1656338700000|2022-06-27 14:05:00|15813.9|15809.9|15800.4|15796.4|15815.9|15811.9|15791.4|15787.4|130
1656339000000|2022-06-27 14:10:00|15801.4|15797.4|15793.9|15789.9|15802.9|15798.9|15787.9|15783.9|117
1656339300000|2022-06-27 14:15:00|15793.4|15789.4|15794.9|15790.9|15799.9|15795.9|15782.4|15778.4|77
1656339600000|2022-06-27 14:20:00|15795.4|15791.4|15782.9|15778.9|15801.9|15797.9|15778.9|15774.9|113
1656339900000|2022-06-27 14:25:00|15781.4|15777.4|15772.4|15768.4|15782.9|15778.9|15768.9|15764.9|184
1656340200000|2022-06-27 14:30:00|15770.4|15766.4|15789.4|15785.4|15790.4|15786.4|15769.9|15765.9|400
1656340500000|2022-06-27 14:35:00|15790.9|15786.9|15789.9|15785.9|15792.9|15788.9|15779.9|15775.9|205
1656340800000|2022-06-27 14:40:00|15790.9|15786.9|15803.9|15799.9|15804.9|15800.9|15786.4|15782.4|218
1656341100000|2022-06-27 14:45:00|15802.9|15798.9|15805.4|15801.4|15808.9|15804.9|15798.4|15794.4|306
1656341400000|2022-06-27 14:50:00|15805.9|15801.9|15810.9|15806.9|15814.9|15810.9|15804.4|15800.4|318
1656341700000|2022-06-27 14:55:00|15812.4|15808.4|15816.9|15812.9|15820.4|15816.4|15809.9|15805.9|321
1656342000000|2022-06-27 15:00:00|15819.9|15815.9|15816.4|15812.4|15821.4|15817.4|15813.4|15809.4|98
1656342300000|2022-06-27 15:05:00|15812.4|15808.4|15803.4|15799.4|15817.4|15813.4|15803.4|15799.4|48
1656342600000|2022-06-27 15:10:00|15801.9|15797.9|15808.9|15804.9|15808.9|15804.9|15799.9|15795.9|164
1656342900000|2022-06-27 15:15:00|15808.4|15804.4|15812.9|15808.9|15816.4|15812.4|15803.4|15799.4|262
1656343200000|2022-06-27 15:20:00|15812.4|15808.4|15825.9|15821.9|15829.4|15825.4|15808.4|15804.4|543
1656343500000|2022-06-27 15:25:00|15824.9|15820.9|15831.4|15827.4|15835.4|15831.4|15824.9|15820.9|234
1656343800000|2022-06-27 15:30:00|15832.4|15828.4|15815.9|15811.9|15832.4|15828.4|15814.9|15810.9|45
1656344100000|2022-06-27 15:35:00|15809.9|15805.9|15807.4|15803.4|15814.4|15810.4|15801.4|15797.4|137
1656344400000|2022-06-27 15:40:00|15806.9|15802.9|15817.4|15813.4|15819.9|15815.9|15806.4|15802.4|61
1656344700000|2022-06-27 15:45:00|15817.9|15813.9|15815.9|15811.9|15822.4|15818.4|15811.9|15807.9|33
1656345000000|2022-06-27 15:50:00|15813.4|15809.4|15808.9|15804.9|15813.4|15809.4|15806.4|15802.4|26
1656345300000|2022-06-27 15:55:00|15807.4|15803.4|15809.4|15805.4|15810.9|15806.9|15802.4|15798.4|58
1656345600000|2022-06-27 16:00:00|15811.4|15807.4|15794.9|15790.9|15811.4|15807.4|15792.4|15788.4|90
1656345900000|2022-06-27 16:05:00|15798.9|15794.9|15803.4|15799.4|15804.9|15800.9|15794.9|15790.9|112
1656346200000|2022-06-27 16:10:00|15800.9|15796.9|15806.4|15802.4|15806.4|15802.4|15797.9|15793.9|26
1656346500000|2022-06-27 16:15:00|15802.4|15798.4|15804.4|15800.4|15805.9|15801.9|15796.4|15792.4|22
1656346800000|2022-06-27 16:20:00|15807.4|15803.4|15799.4|15795.4|15808.4|15804.4|15798.9|15794.9|28
1656347100000|2022-06-27 16:25:00|15797.9|15793.9|15790.9|15786.9|15799.4|15795.4|15789.9|15785.9|24
1656347400000|2022-06-27 16:30:00|15790.4|15786.4|15784.4|15780.4|15790.4|15786.4|15781.9|15777.9|83
1656347700000|2022-06-27 16:35:00|15784.9|15780.9|15794.9|15790.9|15797.4|15793.4|15784.9|15780.9|98
1656348000000|2022-06-27 16:40:00|15795.9|15791.9|15804.9|15800.9|15804.9|15800.9|15793.9|15789.9|28
1656348300000|2022-06-27 16:45:00|15807.9|15803.9|15804.4|15800.4|15808.4|15804.4|15798.4|15794.4|71
1656348600000|2022-06-27 16:50:00|15802.9|15798.9|15810.9|15806.9|15811.4|15807.4|15802.9|15798.9|19
1656348900000|2022-06-27 16:55:00|15811.9|15807.9|15808.9|15804.9|15814.9|15810.9|15805.4|15801.4|17
1656349200000|2022-06-27 17:00:00|15810.4|15806.4|15803.4|15799.4|15810.4|15806.4|15793.4|15789.4|27
1656349500000|2022-06-27 17:05:00|15797.4|15793.4|15795.9|15791.9|15798.9|15794.9|15784.9|15780.9|50
1656349800000|2022-06-27 17:10:00|15797.9|15793.9|15808.4|15804.4|15812.9|15808.9|15797.9|15793.9|132
1656350100000|2022-06-27 17:15:00|15807.9|15803.9|15800.4|15796.4|15810.4|15806.4|15795.4|15791.4|39
1656350400000|2022-06-27 17:20:00|15799.4|15795.4|15797.4|15793.4|15801.4|15797.4|15794.4|15790.4|19
1656350700000|2022-06-27 17:25:00|15796.4|15792.4|15790.9|15786.9|15796.4|15792.4|15789.9|15785.9|27
1656351000000|2022-06-27 17:30:00|15790.4|15786.4|15783.9|15779.9|15790.9|15786.9|15781.9|15777.9|50
1656351300000|2022-06-27 17:35:00|15784.9|15780.9|15782.4|15778.4|15784.9|15780.9|15777.9|15773.9|57
1656351600000|2022-06-27 17:40:00|15781.4|15777.4|15776.9|15772.9|15782.4|15778.4|15774.9|15770.9|44
1656351900000|2022-06-27 17:45:00|15778.4|15774.4|15776.4|15772.4|15779.4|15775.4|15770.9|15766.9|32
1656352200000|2022-06-27 17:50:00|15776.9|15772.9|15781.9|15777.9|15784.9|15780.9|15776.9|15772.9|26
1656352500000|2022-06-27 17:55:00|15780.4|15776.4|15777.4|15773.4|15780.4|15776.4|15776.9|15772.9|23
1656352800000|2022-06-27 18:00:00|15776.4|15772.4|15777.4|15773.4|15781.9|15777.9|15769.9|15765.9|47
1656353100000|2022-06-27 18:05:00|15781.4|15777.4|15775.4|15771.4|15784.4|15780.4|15772.4|15768.4|61
1656353400000|2022-06-27 18:10:00|15775.9|15771.9|15783.9|15779.9|15785.4|15781.4|15775.9|15771.9|38
1656353700000|2022-06-27 18:15:00|15784.4|15780.4|15791.9|15787.9|15792.9|15788.9|15784.4|15780.4|44
1656354000000|2022-06-27 18:20:00|15790.9|15786.9|15790.9|15786.9|15794.4|15790.4|15790.9|15786.9|45
1656354300000|2022-06-27 18:25:00|15789.9|15785.9|15786.9|15782.9|15790.4|15786.4|15782.4|15778.4|18
1656354600000|2022-06-27 18:30:00|15784.9|15780.9|15788.9|15784.9|15788.9|15784.9|15784.9|15780.9|11
1656354900000|2022-06-27 18:35:00|15791.9|15787.9|15797.9|15793.9|15798.4|15794.4|15791.4|15787.4|31
1656355200000|2022-06-27 18:40:00|15796.9|15792.9|15789.9|15785.9|15796.9|15792.9|15789.9|15785.9|11
1656355500000|2022-06-27 18:45:00|15792.4|15788.4|15795.4|15791.4|15796.9|15792.9|15791.4|15787.4|23
1656355800000|2022-06-27 18:50:00|15793.4|15789.4|15787.9|15783.9|15793.9|15789.9|15785.9|15781.9|31
1656356100000|2022-06-27 18:55:00|15785.4|15781.4|15786.9|15782.9|15790.9|15786.9|15784.9|15780.9|11
1656356400000|2022-06-27 19:00:00|15788.4|15784.4|15771.4|15767.4|15789.4|15785.4|15769.9|15765.9|58
1656356700000|2022-06-27 19:05:00|15769.9|15765.9|15784.9|15780.9|15786.9|15782.9|15765.9|15761.9|108
1656357000000|2022-06-27 19:10:00|15785.9|15781.9|15795.4|15791.4|15797.4|15793.4|15784.4|15780.4|84
1656357300000|2022-06-27 19:15:00|15794.9|15790.9|15801.9|15797.9|15801.9|15797.9|15794.9|15790.9|225
1656357600000|2022-06-27 19:20:00|15800.4|15796.4|15794.9|15790.9|15802.4|15798.4|15794.4|15790.4|193
1656357900000|2022-06-27 19:25:00|15795.4|15791.4|15798.9|15794.9|15799.4|15795.4|15793.9|15789.9|119
1656358200000|2022-06-27 19:30:00|15794.9|15790.9|15793.9|15789.9|15795.9|15791.9|15791.4|15787.4|181
1656358500000|2022-06-27 19:35:00|15793.4|15789.4|15788.9|15784.9|15795.4|15791.4|15782.9|15778.9|346
1656358800000|2022-06-27 19:40:00|15788.4|15784.4|15800.9|15796.9|15800.9|15796.9|15787.4|15783.4|177
1656359100000|2022-06-27 19:45:00|15800.4|15796.4|15803.4|15799.4|15806.4|15802.4|15798.9|15794.9|278
1656359400000|2022-06-27 19:50:00|15803.9|15799.9|15784.9|15780.9|15803.9|15799.9|15782.4|15778.4|570
1656359700000|2022-06-27 19:55:00|15786.9|15782.9|15792.9|15788.9|15794.9|15790.9|15786.4|15782.4|134
1656360000000|2022-06-27 20:00:00|15794.4|15790.4|15792.9|15788.9|15797.9|15793.9|15791.9|15787.9|22
1656360300000|2022-06-27 20:05:00|15795.9|15791.9|15797.9|15793.9|15797.9|15793.9|15795.9|15791.9|82
1656360600000|2022-06-27 20:10:00|15797.4|15793.4|15798.4|15794.4|15798.4|15794.4|15794.9|15790.9|43
1656360900000|2022-06-27 20:15:00|15798.9|15794.9|15798.9|15794.9|15801.9|15797.9|15798.9|15794.9|53
1656361200000|2022-06-27 20:20:00|15802.9|15798.9|15803.9|15799.9|15804.9|15800.9|15802.9|15798.9|40
1656361500000|2022-06-27 20:25:00|15804.4|15800.4|15801.9|15797.9|15804.4|15800.4|15801.9|15797.9|18
1656361800000|2022-06-27 20:30:00|15801.4|15797.4|15801.4|15797.4|15801.9|15797.9|15800.9|15796.9|20
1656362100000|2022-06-27 20:35:00|15799.9|15795.9|15799.4|15795.4|15799.9|15795.9|15798.9|15794.9|18
1656362400000|2022-06-27 20:40:00|15798.9|15794.9|15798.9|15794.9|15799.4|15795.4|15798.4|15794.4|31
1656362700000|2022-06-27 20:45:00|15798.4|15794.4|15801.9|15797.9|15801.9|15797.9|15798.4|15794.4|27
1656363000000|2022-06-27 20:50:00|15803.4|15799.4|15802.4|15798.4|15803.9|15799.9|15801.9|15797.9|9
1656363300000|2022-06-27 20:55:00|15799.9|15795.9|15803.4|15799.4|15803.4|15799.4|15799.4|15795.4|7
1656363600000|2022-06-27 21:00:00|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|1
1656364200000|2022-06-27 21:10:00|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|12141973
1656364500000|2022-06-27 21:15:00|15816.8|15798.8|15816.7|15798.7|15817.6|15799.6|15816.6|15798.6|0
1656364800000|2022-06-27 21:20:00|15816.6|15798.6|15816.2|15798.2|15816.7|15798.7|15815.8|15797.8|0
1656365100000|2022-06-27 21:25:00|15816|15798|15816.1|15798.1|15816.1|15798.1|15815.6|15797.6|0
1656365400000|2022-06-27 21:30:00|15816|15798|15815.8|15797.8|15816.1|15798.1|15815.3|15797.3|0
1656365700000|2022-06-27 21:35:00|15815.5|15797.5|15812.9|15794.9|15815.5|15797.5|15812.3|15794.3|0
1656366000000|2022-06-27 21:40:00|15813.1|15795.1|15810.2|15792.2|15813.1|15795.1|15810.2|15792.2|0
1656366300000|2022-06-27 21:45:00|15810.4|15792.4|15812.2|15794.2|15812.2|15794.2|15810.2|15792.2|0
1656366600000|2022-06-27 21:50:00|15812.1|15794.1|15812.3|15794.3|15812.9|15794.9|15811.1|15793.1|0
1656366900000|2022-06-27 21:55:00|15812.4|15794.4|15813.1|15795.1|15814.5|15796.5|15812.3|15794.3|0
1656367200000|2022-06-27 22:00:00|15817.6|15799.6|15805.3|15787.3|15821.7|15803.7|15803.9|15785.9|0
1656367500000|2022-06-27 22:05:00|15805.7|15787.7|15807.4|15789.4|15807.8|15789.8|15804.3|15786.3|0
1656367800000|2022-06-27 22:10:00|15807.8|15789.8|15806.4|15788.4|15809.9|15791.9|15802.9|15784.9|0
1656368100000|2022-06-27 22:15:00|15807|15789|15803.6|15785.6|15807.8|15789.8|15803.6|15785.6|0
1656368400000|2022-06-27 22:20:00|15804.2|15786.2|15803.6|15785.6|15805|15787|15801.4|15783.4|0
1656368700000|2022-06-27 22:25:00|15803.2|15785.2|15805.7|15787.7|15807.1|15789.1|15802.9|15784.9|0
1656369000000|2022-06-27 22:30:00|15805.4|15787.4|15805.7|15787.7|15806.4|15788.4|15803.6|15785.6|0
1656369300000|2022-06-27 22:35:00|15806.3|15788.3|15805|15787|15807.1|15789.1|15804.6|15786.6|0
1656369600000|2022-06-27 22:40:00|15805.3|15787.3|15805.7|15787.7|15805.7|15787.7|15804.3|15786.3|0
1656369900000|2022-06-27 22:45:00|15806.3|15788.3|15808.5|15790.5|15810.7|15792.7|15806.3|15788.3|0
1656370200000|2022-06-27 22:50:00|15808.2|15790.2|15809.9|15791.9|15810.7|15792.7|15807.8|15789.8|0
1656370500000|2022-06-27 22:55:00|15810.3|15792.3|15809.9|15791.9|15811.4|15793.4|15809.9|15791.9|0
1656370800000|2022-06-27 23:00:00|15810.6|15792.6|15814.9|15796.9|15817.1|15799.1|15809.2|15791.2|0
1656371100000|2022-06-27 23:05:00|15814.3|15796.3|15816.4|15798.4|15816.4|15798.4|15814.2|15796.2|0
1656371400000|2022-06-27 23:10:00|15817|15799|15816.7|15798.7|15819.9|15801.9|15814.2|15796.2|0
1656371700000|2022-06-27 23:15:00|15817|15799|15816.4|15798.4|15817.1|15799.1|15813.5|15795.5|0
1656372000000|2022-06-27 23:20:00|15816.7|15798.7|15815.6|15797.6|15817.1|15799.1|15814.9|15796.9|0
1656372300000|2022-06-27 23:25:00|15816|15798|15816.4|15798.4|15817.1|15799.1|15814.9|15796.9|0
1656372600000|2022-06-27 23:30:00|15816.7|15798.7|15814.2|15796.2|15817.1|15799.1|15814.2|15796.2|0
1656372900000|2022-06-27 23:35:00|15813.6|15795.6|15813.5|15795.5|15814.2|15796.2|15812.8|15794.8|0
1656373200000|2022-06-27 23:40:00|15813.2|15795.2|15810.7|15792.7|15813.5|15795.5|15810.7|15792.7|0
1656373500000|2022-06-27 23:45:00|15811.3|15793.3|15814.9|15796.9|15816|15798|15811.3|15793.3|0
1656373800000|2022-06-27 23:50:00|15815.2|15797.2|15807.1|15789.1|15815.6|15797.6|15807.1|15789.1|0
1656374100000|2022-06-27 23:55:00|15806.5|15788.5|15812.5|15794.5|15813.2|15795.2|15805.7|15787.7|0
1656374400000|2022-06-28 00:00:00|15813.2|15795.2|15827.4|15809.4|15832.4|15814.4|15811.1|15793.1|0
1656374700000|2022-06-28 00:05:00|15827.1|15809.1|15832.6|15814.6|15834.5|15816.5|15824.9|15806.9|0
1656375000000|2022-06-28 00:10:00|15832.7|15814.7|15830.6|15812.6|15835.5|15817.5|15829.2|15811.2|0
1656375300000|2022-06-28 00:15:00|15830.9|15812.9|15830.7|15812.7|15835.1|15817.1|15830.7|15812.7|0
1656375600000|2022-06-28 00:20:00|15830|15812|15826.7|15808.7|15830.7|15812.7|15824.6|15806.6|0
1656375900000|2022-06-28 00:25:00|15826.8|15808.8|15828.3|15810.3|15828.9|15810.9|15825.2|15807.2|0
1656376200000|2022-06-28 00:30:00|15828.1|15810.1|15830.5|15812.5|15830.7|15812.7|15827.5|15809.5|0
1656376500000|2022-06-28 00:35:00|15830.7|15812.7|15827.5|15809.5|15830.7|15812.7|15826.8|15808.8|0
1656376800000|2022-06-28 00:40:00|15827.8|15809.8|15828.1|15810.1|15829.7|15811.7|15826.8|15808.8|0
1656377100000|2022-06-28 00:45:00|15827.8|15809.8|15823.9|15805.9|15828.1|15810.1|15822|15804|0
1656377400000|2022-06-28 00:50:00|15824.6|15806.6|15818.4|15800.4|15824.9|15806.9|15813.9|15795.9|0
1656377700000|2022-06-28 00:55:00|15818.1|15800.1|15823.6|15805.6|15823.6|15805.6|15818.1|15800.1|0
1656378000000|2022-06-28 01:00:00|15823|15805|15827.9|15823.9|15839.4|15835.4|15818.4|15805|318
1656378300000|2022-06-28 01:05:00|15830.9|15826.9|15831.9|15827.9|15833.9|15829.9|15820.9|15816.9|121
1656378600000|2022-06-28 01:10:00|15832.4|15828.4|15834.4|15830.4|15838.9|15834.9|15832.4|15828.4|192
1656378900000|2022-06-28 01:15:00|15832.9|15828.9|15830.4|15826.4|15833.4|15829.4|15826.4|15822.4|196
1656379200000|2022-06-28 01:20:00|15829.9|15825.9|15808.9|15804.9|15829.9|15825.9|15808.9|15804.9|207
1656379500000|2022-06-28 01:25:00|15807.9|15803.9|15792.9|15788.9|15810.4|15806.4|15786.9|15782.9|450
1656379800000|2022-06-28 01:30:00|15792.4|15788.4|15793.9|15789.9|15799.4|15795.4|15785.9|15781.9|237
1656380100000|2022-06-28 01:35:00|15792.4|15788.4|15794.9|15790.9|15804.4|15800.4|15788.4|15784.4|476
1656380400000|2022-06-28 01:40:00|15794.4|15790.4|15783.4|15779.4|15796.4|15792.4|15783.4|15779.4|459
1656380700000|2022-06-28 01:45:00|15782.9|15778.9|15786.4|15782.4|15790.4|15786.4|15769.9|15765.9|411
1656381000000|2022-06-28 01:50:00|15782.9|15778.9|15777.9|15773.9|15795.4|15791.4|15777.9|15773.9|87
1656381300000|2022-06-28 01:55:00|15776.9|15772.9|15763.9|15759.9|15776.9|15772.9|15756.9|15752.9|656
1656381600000|2022-06-28 02:00:00|15764.9|15760.9|15775.9|15771.9|15776.4|15772.4|15764.9|15760.9|306
1656381900000|2022-06-28 02:05:00|15775.4|15771.4|15784.9|15780.9|15785.9|15781.9|15774.9|15770.9|415
1656382200000|2022-06-28 02:10:00|15784.4|15780.4|15778.4|15774.4|15785.9|15781.9|15777.9|15773.9|977
1656382500000|2022-06-28 02:15:00|15776.4|15772.4|15757.9|15753.9|15784.9|15780.9|15756.9|15752.9|526
1656382800000|2022-06-28 02:20:00|15757.4|15753.4|15746.9|15742.9|15759.4|15755.4|15739.9|15735.9|229
1656383100000|2022-06-28 02:25:00|15746.4|15742.4|15742.5|15738.5|15749.5|15745.5|15733|15729|139
1656383400000|2022-06-28 02:30:00|15745|15741|15747.5|15743.5|15747.5|15743.5|15737|15733|346
1656383700000|2022-06-28 02:35:00|15748|15744|15744|15740|15749|15745|15742|15738|682
1656384000000|2022-06-28 02:40:00|15747|15743|15747|15743|15750|15746|15742|15738|684
1656384300000|2022-06-28 02:45:00|15748|15744|15770.5|15766.5|15773.5|15769.5|15743|15739|542
1656384600000|2022-06-28 02:50:00|15772|15768|15770.5|15766.5|15781|15777|15770|15766|262
1656384900000|2022-06-28 02:55:00|15769.5|15765.5|15765.5|15761.5|15773|15769|15764|15760|379
1656385200000|2022-06-28 03:00:00|15764.5|15760.5|15761|15757|15766.5|15762.5|15753|15749|408
1656385500000|2022-06-28 03:05:00|15762|15758|15775|15771|15782.5|15778.5|15761|15757|567
1656385800000|2022-06-28 03:10:00|15776|15772|15766.5|15762.5|15776|15772|15763|15759|71
1656386100000|2022-06-28 03:15:00|15765|15761|15770.5|15766.5|15771|15767|15761|15757|168
1656386400000|2022-06-28 03:20:00|15767|15763|15769|15765|15770.5|15766.5|15761.5|15757.5|460
1656386700000|2022-06-28 03:25:00|15768.5|15764.5|15775.5|15771.5|15780|15776|15768.5|15764.5|189
1656387000000|2022-06-28 03:30:00|15776.5|15772.5|15773|15769|15780.5|15776.5|15770.5|15766.5|472
1656387300000|2022-06-28 03:35:00|15772|15768|15774.5|15770.5|15778|15774|15768.5|15764.5|307
1656387600000|2022-06-28 03:40:00|15775.5|15771.5|15777|15773|15779|15775|15774|15770|242
1656387900000|2022-06-28 03:45:00|15774.5|15770.5|15763|15759|15781.5|15777.5|15754.5|15750.5|4801
1656388200000|2022-06-28 03:50:00|15764|15760|15735.5|15731.5|15764|15760|15726|15722|3391
1656388500000|2022-06-28 03:55:00|15734.5|15730.5|15722.5|15718.5|15736.5|15732.5|15720|15716|3037
1656388800000|2022-06-28 04:00:00|15723.5|15719.5|15746|15742|15746|15742|15721|15717|3131
1656389100000|2022-06-28 04:05:00|15745.5|15741.5|15739|15735|15754|15750|15738|15734|1955
1656389400000|2022-06-28 04:10:00|15738.5|15734.5|15739|15735|15743|15739|15727.5|15723.5|1170
1656389700000|2022-06-28 04:15:00|15741|15737|15735|15731|15743|15739|15729.5|15725.5|956
1656390000000|2022-06-28 04:20:00|15735.5|15731.5|15721|15717|15741|15737|15716.5|15712.5|1253
1656390300000|2022-06-28 04:25:00|15720.5|15716.5|15714.5|15710.5|15724.5|15720.5|15711.5|15707.5|761
1656390600000|2022-06-28 04:30:00|15713.5|15709.5|15729|15725|15730|15726|15709.5|15705.5|934
1656390900000|2022-06-28 04:35:00|15730|15726|15725|15721|15733.5|15729.5|15723|15719|838
1656391200000|2022-06-28 04:40:00|15724.5|15720.5|15717|15713|15726.5|15722.5|15715|15711|611
1656391500000|2022-06-28 04:45:00|15716.8|15712.8|15728|15724|15731|15727|15713.5|15709.5|669
1656391800000|2022-06-28 04:50:00|15728.3|15724.3|15727|15723|15732|15728|15719|15715|435
1656392100000|2022-06-28 04:55:00|15727.3|15723.3|15727|15723|15735.3|15731.3|15724|15720|515
1656392400000|2022-06-28 05:00:00|15727.3|15723.3|15735|15731|15743.5|15739.5|15727.3|15723.3|574
1656392700000|2022-06-28 05:05:00|15735.3|15731.3|15736.8|15732.8|15740|15736|15729.8|15725.8|1125
1656393000000|2022-06-28 05:10:00|15736.5|15732.5|15739.5|15735.5|15743.3|15739.3|15730|15726|633
1656393300000|2022-06-28 05:15:00|15739.8|15735.8|15734.8|15730.8|15742|15738|15731.3|15727.3|538
1656393600000|2022-06-28 05:20:00|15734.5|15730.5|15734.5|15730.5|15739|15735|15732.8|15728.8|728
1656393900000|2022-06-28 05:25:00|15734.8|15730.8|15731.5|15727.5|15750.5|15746.5|15722.5|15718.5|1325
1656394200000|2022-06-28 05:30:00|15730.8|15726.8|15734.8|15730.8|15736.5|15732.5|15726.3|15722.3|679
1656394500000|2022-06-28 05:35:00|15735.3|15731.3|15748.8|15744.8|15753.5|15749.5|15735.3|15731.3|1607
1656394800000|2022-06-28 05:40:00|15749.3|15745.3|15749.3|15745.3|15763|15759|15749.3|15745.3|1660
1656395100000|2022-06-28 05:45:00|15750.3|15746.3|15754.3|15750.3|15754.8|15750.8|15742.3|15738.3|1288
1656395400000|2022-06-28 05:50:00|15754|15750|15751.3|15747.3|15761.8|15757.8|15747.5|15743.5|1435
1656395700000|2022-06-28 05:55:00|15751|15747|15767|15763|15767|15763|15750.5|15746.5|941
1656396000000|2022-06-28 06:00:00|15768.8|15764.8|15769.8|15765.8|15772.5|15768.5|15760|15756|586
1656396300000|2022-06-28 06:05:00|15769.5|15765.5|15780.5|15776.5|15786|15782|15765.5|15761.5|920
1656396600000|2022-06-28 06:10:00|15780.8|15776.8|15782|15778|15791|15787|15776|15772|643
1656396900000|2022-06-28 06:15:00|15781.5|15777.5|15785.8|15781.8|15793.8|15789.8|15777.3|15773.3|712
1656397200000|2022-06-28 06:20:00|15786.5|15782.5|15800.8|15796.8|15806|15802|15786.5|15782.5|753
1656397500000|2022-06-28 06:25:00|15800.5|15796.5|15798|15794|15805|15801|15790.5|15786.5|754
1656397800000|2022-06-28 06:30:00|15798.3|15794.3|15784.8|15780.8|15801.8|15797.8|15784.3|15780.3|739
1656398100000|2022-06-28 06:35:00|15785|15781|15781.3|15777.3|15792|15788|15774.3|15770.3|706
1656398400000|2022-06-28 06:40:00|15781.5|15777.5|15790.5|15786.5|15795.8|15791.8|15779|15775|665
1656398700000|2022-06-28 06:45:00|15790.8|15786.8|15783|15779|15792.5|15788.5|15774|15770|853
1656399000000|2022-06-28 06:50:00|15783.5|15779.5|15782.3|15778.3|15789.8|15785.8|15767.3|15763.3|664
1656399300000|2022-06-28 06:55:00|15782|15778|15771.8|15767.8|15784.8|15780.8|15770.3|15766.3|536
1656399600000|2022-06-28 07:00:00|15772.5|15768.5|15794.3|15790.3|15794.8|15790.8|15772.5|15768.5|1377
1656399900000|2022-06-28 07:05:00|15794.5|15790.5|15815.5|15811.5|15817|15813|15788.3|15784.3|731
1656400200000|2022-06-28 07:10:00|15815.8|15811.8|15828.5|15824.5|15840.5|15836.5|15815.3|15811.3|1281
1656400500000|2022-06-28 07:15:00|15828.3|15824.3|15814.5|15810.5|15832.3|15828.3|15813.5|15809.5|891
1656400800000|2022-06-28 07:20:00|15814.3|15810.3|15824|15820|15826.5|15822.5|15806.8|15802.8|1164
1656401100000|2022-06-28 07:25:00|15823|15819|15798|15794|15828|15824|15796.5|15792.5|1357
1656401400000|2022-06-28 07:30:00|15798.3|15794.3|15781.8|15777.8|15805.8|15801.8|15781.8|15777.8|1266
1656401700000|2022-06-28 07:35:00|15782.3|15778.3|15760.3|15756.3|15788.3|15784.3|15758.5|15754.5|1403
1656402000000|2022-06-28 07:40:00|15760.5|15756.5|15760.3|15756.3|15770.5|15766.5|15754.5|15750.5|2456
1656402300000|2022-06-28 07:45:00|15760.8|15756.8|15764|15760|15771.3|15767.3|15753.8|15749.8|893
1656402600000|2022-06-28 07:50:00|15765.3|15761.3|15773.5|15769.5|15777.5|15773.5|15760|15756|827
1656402900000|2022-06-28 07:55:00|15773.3|15769.3|15785|15781|15786.3|15782.3|15763.8|15759.8|768
1656403200000|2022-06-28 08:00:00|15784.8|15780.8|15791.5|15787.5|15801.3|15797.3|15775.3|15771.3|1334
1656403500000|2022-06-28 08:05:00|15791.8|15787.8|15801|15797|15805.5|15801.5|15784.5|15780.5|1138
1656403800000|2022-06-28 08:10:00|15801.3|15797.3|15797.8|15793.8|15804.8|15800.8|15792|15788|1153
1656404100000|2022-06-28 08:15:00|15797.5|15793.5|15800.8|15796.8|15801.8|15797.8|15781.3|15777.3|709
1656404400000|2022-06-28 08:20:00|15801.5|15797.5|15799.3|15795.3|15818|15814|15799|15795|680
1656404700000|2022-06-28 08:25:00|15800|15796|15798|15794|15804.5|15800.5|15791|15787|927
1656405000000|2022-06-28 08:30:00|15798.3|15794.3|15777.3|15773.3|15799.8|15795.8|15774.5|15770.5|744
1656405300000|2022-06-28 08:35:00|15776.3|15772.3|15794|15790|15796.5|15792.5|15773.3|15769.3|558
1656405600000|2022-06-28 08:40:00|15793.3|15789.3|15791.5|15787.5|15800|15796|15786.8|15782.8|776
1656405900000|2022-06-28 08:45:00|15790.8|15786.8|15794.8|15790.8|15810.8|15806.8|15790.3|15786.3|626
1656406200000|2022-06-28 08:50:00|15794.5|15790.5|15804.5|15800.5|15806.8|15802.8|15787.5|15783.5|839
1656406500000|2022-06-28 08:55:00|15804.3|15800.3|15816.8|15812.8|15819.5|15815.5|15798|15794|601
1656406800000|2022-06-28 09:00:00|15817.3|15813.3|15820.8|15816.8|15831.5|15827.5|15807.5|15803.5|788
1656407100000|2022-06-28 09:05:00|15820.5|15816.5|15825.3|15821.3|15839.8|15835.8|15820.5|15816.5|742
1656407400000|2022-06-28 09:10:00|15825.5|15821.5|15832.8|15828.8|15837.8|15833.8|15822|15818|755
1656407700000|2022-06-28 09:15:00|15833|15829|15819.8|15815.8|15835.3|15831.3|15808.8|15804.8|680
1656408000000|2022-06-28 09:20:00|15819.5|15815.5|15823.3|15819.3|15827.3|15823.3|15808|15804|644
1656408300000|2022-06-28 09:25:00|15823.5|15819.5|15817|15813|15829.3|15825.3|15813.5|15809.5|614
1656408600000|2022-06-28 09:30:00|15817.3|15813.3|15836|15832|15845.8|15841.8|15813.5|15809.5|1643
1656408900000|2022-06-28 09:35:00|15836.3|15832.3|15841|15837|15841|15837|15824|15820|1070
1656409200000|2022-06-28 09:40:00|15841.3|15837.3|15831.3|15827.3|15841.5|15837.5|15823|15819|776
1656409500000|2022-06-28 09:45:00|15831|15827|15847.3|15843.3|15854.5|15850.5|15824.5|15820.5|900
1656409800000|2022-06-28 09:50:00|15847.8|15843.8|15840.5|15836.5|15851|15847|15839|15835|1187
1656410100000|2022-06-28 09:55:00|15839.5|15835.5|15848.8|15844.8|15852.3|15848.3|15837.3|15833.3|2322
1656410400000|2022-06-28 10:00:00|15849.8|15845.8|15849.5|15845.5|15853.8|15849.8|15838.8|15834.8|429
1656410700000|2022-06-28 10:05:00|15849.8|15845.8|15854|15850|15862.3|15858.3|15849|15845|388
1656411000000|2022-06-28 10:10:00|15858.9|15840.9|15860.2|15842.2|15864.2|15846.2|15858.6|15840.6|12046780
1656411300000|2022-06-28 10:15:00|15859.9|15841.9|15862.1|15844.1|15864.1|15846.1|15859.9|15841.9|0
1656411600000|2022-06-28 10:20:00|15861.8|15843.8|15869.2|15851.2|15870.8|15852.8|15861.2|15843.2|0
1656411900000|2022-06-28 10:25:00|15868.9|15850.9|15868.6|15850.6|15871.2|15853.2|15865.4|15847.4|0
1656412200000|2022-06-28 10:30:00|15868.9|15850.9|15877.6|15859.6|15877.9|15859.9|15868.6|15850.6|0
1656412500000|2022-06-28 10:35:00|15877.3|15859.3|15875|15857|15877.6|15859.6|15872.1|15854.1|0
1656412800000|2022-06-28 10:40:00|15874.7|15856.7|15851|15847|15875.7|15857.7|15848.5|15844.5|136
1656413100000|2022-06-28 10:45:00|15850.8|15846.8|15852.3|15848.3|15853.8|15849.8|15848|15844|36
1656413400000|2022-06-28 10:50:00|15853.5|15849.5|15860|15856|15860.8|15856.8|15851|15847|26
1656413700000|2022-06-28 10:55:00|15860.3|15856.3|15870|15866|15870.5|15866.5|15858.3|15854.3|81
1656414000000|2022-06-28 11:00:00|15869.8|15865.8|15865|15861|15873.5|15869.5|15864|15860|50
1656414300000|2022-06-28 11:05:00|15864.8|15860.8|15865.8|15861.8|15867.5|15863.5|15863.3|15859.3|6
1656414600000|2022-06-28 11:10:00|15866.3|15862.3|15865.8|15861.8|15867.3|15863.3|15863|15859|35
1656414900000|2022-06-28 11:15:00|15865.5|15861.5|15860|15856|15867|15863|15858.5|15854.5|65
1656415200000|2022-06-28 11:20:00|15861|15857|15858|15854|15861.5|15857.5|15858|15854|58
1656415500000|2022-06-28 11:25:00|15856|15852|15856|15852|15856|15852|15856|15852|3
1656415800000|2022-06-28 11:30:00|15859|15855|15856|15852|15859|15855|15856|15852|18
1656416100000|2022-06-28 11:35:00|15852.5|15848.5|15851|15847|15854|15850|15851|15847|9
1656416400000|2022-06-28 11:40:00|15850.5|15846.5|15851.5|15847.5|15852|15848|15850.5|15846.5|10
1656417000000|2022-06-28 11:50:00|15848|15844|15847|15843|15852.5|15848.5|15845.5|15841.5|60
1656417300000|2022-06-28 11:55:00|15847.5|15843.5|15854|15850|15854|15850|15843.5|15839.5|183
1656417600000|2022-06-28 12:00:00|15856|15852|15853.5|15849.5|15856|15852|15853.5|15849.5|67
1656417900000|2022-06-28 12:05:00|15859.5|15855.5|15858|15854|15859.5|15855.5|15858|15854|5
1656418200000|2022-06-28 12:10:00|15845.5|15841.5|15842.5|15838.5|15845.5|15841.5|15835.5|15831.5|224
1656418500000|2022-06-28 12:15:00|15842|15838|15834.5|15830.5|15842.5|15838.5|15834.5|15830.5|61
1656418800000|2022-06-28 12:20:00|15837.5|15833.5|15831.5|15827.5|15838.5|15834.5|15829|15825|149
1656419100000|2022-06-28 12:25:00|15830.5|15826.5|15826|15822|15830.5|15826.5|15826|15822|60
1656419400000|2022-06-28 12:30:00|15828|15824|15822.5|15818.5|15832.5|15828.5|15822.5|15818.5|223
1656419700000|2022-06-28 12:35:00|15825|15821|15824|15820|15829.5|15825.5|15823|15819|13
1656420000000|2022-06-28 12:40:00|15832.5|15828.5|15828.5|15824.5|15835|15831|15828.5|15824.5|88
1656420300000|2022-06-28 12:45:00|15829.5|15825.5|15828.5|15824.5|15834.5|15830.5|15827.5|15823.5|22
1656420600000|2022-06-28 12:50:00|15829|15825|15834.5|15830.5|15836|15832|15828.5|15824.5|66
1656420900000|2022-06-28 12:55:00|15835|15831|15838|15834|15838|15834|15835|15831|56
1656421200000|2022-06-28 13:00:00|15839.5|15835.5|15835.5|15831.5|15847|15843|15835.5|15831.5|46
1656421500000|2022-06-28 13:05:00|15837|15833|15832.5|15828.5|15837|15833|15831|15827|76
1656421800000|2022-06-28 13:10:00|15835|15831|15832|15828|15836.5|15832.5|15827.5|15823.5|50
1656422100000|2022-06-28 13:15:00|15830.5|15826.5|15831|15827|15834|15830|15828|15824|65
1656422400000|2022-06-28 13:20:00|15832|15828|15828|15824|15833|15829|15827.5|15823.5|97
1656422700000|2022-06-28 13:25:00|15830.5|15826.5|15829|15825|15832|15828|15825|15821|72
1656423000000|2022-06-28 13:30:00|15830.5|15826.5|15839|15835|15857|15853|15818|15814|669
1656423300000|2022-06-28 13:35:00|15835.5|15831.5|15856|15852|15864|15860|15835.5|15831.5|186
1656423600000|2022-06-28 13:40:00|15856.5|15852.5|15860|15856|15860|15856|15849|15845|90
1656423900000|2022-06-28 13:45:00|15862.5|15858.5|15864|15860|15864|15860|15852.5|15848.5|273
1656424200000|2022-06-28 13:50:00|15867.5|15863.5|15873.5|15869.5|15874.5|15870.5|15864.5|15860.5|38
1656424500000|2022-06-28 13:55:00|15871.5|15867.5|15876.5|15872.5|15877|15873|15864|15860|78
1656424800000|2022-06-28 14:00:00|15877|15873|15867.5|15863.5|15886.5|15882.5|15862|15858|286
1656425100000|2022-06-28 14:05:00|15861.5|15857.5|15851.5|15847.5|15862|15858|15844.5|15840.5|100
1656425400000|2022-06-28 14:10:00|15850|15846|15853|15849|15854|15850|15846.5|15842.5|149
1656425700000|2022-06-28 14:15:00|15854|15850|15840.5|15836.5|15858|15854|15840.5|15836.5|54
1656426000000|2022-06-28 14:20:00|15840|15836|15833|15829|15842|15838|15832.5|15828.5|73
1656426300000|2022-06-28 14:25:00|15836|15832|15831.5|15827.5|15837.5|15833.5|15829|15825|22
1656426600000|2022-06-28 14:30:00|15830.5|15826.5|15805.5|15801.5|15830.5|15826.5|15801|15797|405
1656426900000|2022-06-28 14:35:00|15806.5|15802.5|15807|15803|15813.5|15809.5|15805|15801|141
1656427200000|2022-06-28 14:40:00|15807.5|15803.5|15806|15802|15808.5|15804.5|15797.5|15793.5|130
1656427500000|2022-06-28 14:45:00|15802.5|15798.5|15797|15793|15805|15801|15786|15782|131
1656427800000|2022-06-28 14:50:00|15794.5|15790.5|15793|15789|15797.5|15793.5|15789|15785|74
1656428100000|2022-06-28 14:55:00|15794|15790|15803|15799|15804|15800|15792.5|15788.5|96
1656428400000|2022-06-28 15:00:00|15804|15800|15799.5|15795.5|15804|15800|15792.5|15788.5|71
1656428700000|2022-06-28 15:05:00|15798.5|15794.5|15789.5|15785.5|15798.5|15794.5|15789|15785|28
1656429000000|2022-06-28 15:10:00|15793|15789|15794|15790|15797.5|15793.5|15788.5|15784.5|35
1656429300000|2022-06-28 15:15:00|15793|15789|15781|15777|15793|15789|15779.5|15775.5|72
1656429600000|2022-06-28 15:20:00|15783|15779|15768.5|15764.5|15784|15780|15768|15764|194
1656429900000|2022-06-28 15:25:00|15763.5|15759.5|15760.5|15756.5|15768.5|15764.5|15757.5|15753.5|163
1656430200000|2022-06-28 15:30:00|15758.5|15754.5|15767|15763|15771|15767|15758.5|15754.5|45
1656430500000|2022-06-28 15:35:00|15765.5|15761.5|15750|15746|15769.5|15765.5|15749.5|15745.5|84
1656430800000|2022-06-28 15:40:00|15751|15747|15734.5|15730.5|15752|15748|15734.5|15730.5|78
1656431100000|2022-06-28 15:45:00|15732.5|15728.5|15740.5|15736.5|15744.5|15740.5|15732.5|15728.5|71
1656431400000|2022-06-28 15:50:00|15738.5|15734.5|15729.5|15725.5|15742|15738|15729.5|15725.5|123
1656431700000|2022-06-28 15:55:00|15728.5|15724.5|15723.5|15719.5|15730.5|15726.5|15718.5|15714.5|244
1656432000000|2022-06-28 16:00:00|15725.5|15721.5|15715.5|15711.5|15728|15724|15714.5|15710.5|75
1656432300000|2022-06-28 16:05:00|15714.5|15710.5|15732.5|15728.5|15734.5|15730.5|15714.5|15710.5|78
1656432600000|2022-06-28 16:10:00|15730|15726|15732|15728|15743.5|15739.5|15728.5|15724.5|134
1656432900000|2022-06-28 16:15:00|15731|15727|15732.5|15728.5|15732.5|15728.5|15719|15715|218
1656433200000|2022-06-28 16:20:00|15732|15728|15734|15730|15737|15733|15729|15725|19
1656433500000|2022-06-28 16:25:00|15737|15733|15739|15735|15742.5|15738.5|15735|15731|15
1656433800000|2022-06-28 16:30:00|15742|15738|15728|15724|15742|15738|15728|15724|42
1656434100000|2022-06-28 16:35:00|15732|15728|15739|15735|15742.5|15738.5|15732|15728|11
1656434400000|2022-06-28 16:40:00|15739.5|15735.5|15738.5|15734.5|15749|15745|15738|15734|170
1656434700000|2022-06-28 16:45:00|15741|15737|15739|15735|15745|15741|15737.5|15733.5|7
1656435000000|2022-06-28 16:50:00|15732.5|15728.5|15736.5|15732.5|15739.5|15735.5|15732|15728|38
1656435300000|2022-06-28 16:55:00|15734|15730|15739.5|15735.5|15742.5|15738.5|15734|15730|32
1656435600000|2022-06-28 17:00:00|15732.5|15728.5|15720.5|15716.5|15735|15731|15714.5|15710.5|89
1656435900000|2022-06-28 17:05:00|15722.5|15718.5|15704|15700|15722.5|15718.5|15704|15700|50
1656436200000|2022-06-28 17:10:00|15706|15702|15708.5|15704.5|15711.5|15707.5|15703.5|15699.5|112
1656436500000|2022-06-28 17:15:00|15708|15704|15711|15707|15715.5|15711.5|15708|15704|8
1656436800000|2022-06-28 17:20:00|15707.5|15703.5|15712.5|15708.5|15712.5|15708.5|15702.5|15698.5|40
1656437100000|2022-06-28 17:25:00|15713|15709|15715.5|15711.5|15715.5|15711.5|15707.5|15703.5|17
1656437400000|2022-06-28 17:30:00|15722|15718|15714.5|15710.5|15722.5|15718.5|15713|15709|78
1656437700000|2022-06-28 17:35:00|15712.5|15708.5|15710.5|15706.5|15715|15711|15705|15701|36
1656438000000|2022-06-28 17:40:00|15708.5|15704.5|15723.5|15719.5|15724|15720|15708|15704|54
1656438300000|2022-06-28 17:45:00|15720|15716|15724|15720|15729.5|15725.5|15719.5|15715.5|61
1656438600000|2022-06-28 17:50:00|15726|15722|15726.5|15722.5|15731|15727|15723|15719|144
1656438900000|2022-06-28 17:55:00|15726|15722|15729|15725|15732.5|15728.5|15723|15719|109
1656439200000|2022-06-28 18:00:00|15727.5|15723.5|15732.5|15728.5|15743|15739|15727.5|15723.5|81
1656439500000|2022-06-28 18:05:00|15729|15725|15722.5|15718.5|15731.5|15727.5|15722.5|15718.5|7
1656439800000|2022-06-28 18:10:00|15722|15718|15715.5|15711.5|15727|15723|15714.5|15710.5|21
1656440100000|2022-06-28 18:15:00|15714.5|15710.5|15714|15710|15722|15718|15713.5|15709.5|26
1656440400000|2022-06-28 18:20:00|15717.5|15713.5|15717|15713|15720|15716|15714.5|15710.5|28
1656440700000|2022-06-28 18:25:00|15715.5|15711.5|15719.5|15715.5|15720|15716|15714|15710|33
1656441000000|2022-06-28 18:30:00|15716.5|15712.5|15704.5|15700.5|15717|15713|15704.5|15700.5|46
1656441300000|2022-06-28 18:35:00|15702.5|15698.5|15698.5|15694.5|15703|15699|15697.5|15693.5|84
1656441600000|2022-06-28 18:40:00|15696|15692|15700|15696|15700|15696|15694|15690|12
1656441900000|2022-06-28 18:45:00|15698|15694|15713.5|15709.5|15716.5|15712.5|15698|15694|13
1656442200000|2022-06-28 18:50:00|15713|15709|15701.5|15697.5|15713|15709|15698.5|15694.5|50
1656442500000|2022-06-28 18:55:00|15702.5|15698.5|15691|15687|15703|15699|15690.5|15686.5|67
1656442800000|2022-06-28 19:00:00|15690.5|15686.5|15684.5|15680.5|15700|15696|15682.5|15678.5|84
1656443100000|2022-06-28 19:05:00|15682.5|15678.5|15678|15674|15685.5|15681.5|15672.5|15668.5|99
1656443400000|2022-06-28 19:10:00|15678.5|15674.5|15680.5|15676.5|15686.5|15682.5|15670|15666|82
1656443700000|2022-06-28 19:15:00|15678.5|15674.5|15686|15682|15687|15683|15676.5|15672.5|70
1656444000000|2022-06-28 19:20:00|15684|15680|15693|15689|15694|15690|15678.5|15674.5|85
1656444300000|2022-06-28 19:25:00|15692.5|15688.5|15697|15693|15698|15694|15683.5|15679.5|85
1656444600000|2022-06-28 19:30:00|15695|15691|15697.5|15693.5|15702.5|15698.5|15692.5|15688.5|32
1656444900000|2022-06-28 19:35:00|15698|15694|15696|15692|15698|15694|15693|15689|11
1656445200000|2022-06-28 19:40:00|15700|15696|15692.5|15688.5|15703|15699|15692|15688|27
1656445500000|2022-06-28 19:45:00|15694|15690|15689.5|15685.5|15694.5|15690.5|15682.5|15678.5|61
1656445800000|2022-06-28 19:50:00|15688|15684|15691.5|15687.5|15691.5|15687.5|15679|15675|53
1656446100000|2022-06-28 19:55:00|15691|15687|15686|15682|15691|15687|15677|15673|107
1656446400000|2022-06-28 20:00:00|15686.5|15682.5|15685|15681|15690|15686|15681|15677|36
1656446700000|2022-06-28 20:05:00|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|2
1656447000000|2022-06-28 20:10:00|15691|15687|15687|15683|15691|15687|15687|15683|10
1656447600000|2022-06-28 20:20:00|15692.5|15688.5|15689|15685|15693|15689|15689|15685|29
1656447900000|2022-06-28 20:25:00|15687|15683|15686|15682|15687|15683|15686|15682|4
1656448800000|2022-06-28 20:40:00|15689|15685|15684|15680|15690|15686|15684|15680|47
1656449100000|2022-06-28 20:45:00|15687|15683|15689.5|15685.5|15691|15687|15685.5|15681.5|15
1656449400000|2022-06-28 20:50:00|15694.5|15690.5|15693|15689|15696.5|15692.5|15687.5|15683.5|78
1656449700000|2022-06-28 20:55:00|15690|15686|15694|15690|15697|15693|15689.5|15685.5|28
1656450300000|2022-06-28 21:05:00|15700|15696|15700|15696|15700|15696|15700|15696|1
1656450600000|2022-06-28 21:10:00|15702.5|15698.5|15709.6|15691.6|15709.6|15698.5|15702.5|15691.6|12145978
1656450900000|2022-06-28 21:15:00|15709.7|15691.7|15708.1|15690.1|15710.4|15692.4|15707.3|15689.3|0
1656451200000|2022-06-28 21:20:00|15708.5|15690.5|15706.7|15688.7|15708.6|15690.6|15705.8|15687.8|0
1656451500000|2022-06-28 21:25:00|15706.6|15688.6|15705.5|15687.5|15706.6|15688.6|15705.2|15687.2|0
1656451800000|2022-06-28 21:30:00|15706|15688|15706.1|15688.1|15706.2|15688.2|15705.5|15687.5|0
1656452100000|2022-06-28 21:35:00|15706.2|15688.2|15705.7|15687.7|15706.2|15688.2|15705.7|15687.7|0
1656452400000|2022-06-28 21:40:00|15706.1|15688.1|15705.7|15687.7|15706.2|15688.2|15705.7|15687.7|0
1656452700000|2022-06-28 21:45:00|15705.8|15687.8|15706.9|15688.9|15707.6|15689.6|15705.8|15687.8|0
1656453000000|2022-06-28 21:50:00|15706.4|15688.4|15705.5|15687.5|15707.7|15689.7|15705.5|15687.5|0
1656453300000|2022-06-28 21:55:00|15705.4|15687.4|15707.8|15689.8|15708.1|15690.1|15704.8|15686.8|0
1656453600000|2022-06-28 22:00:00|15708.1|15690.1|15708.1|15690.1|15708.5|15690.5|15703.4|15685.4|0
1656453900000|2022-06-28 22:05:00|15708.4|15690.4|15710.6|15692.6|15711.4|15693.4|15705.6|15687.6|0
1656454200000|2022-06-28 22:10:00|15711|15693|15708.5|15690.5|15714.6|15696.6|15707.4|15689.4|0
1656454500000|2022-06-28 22:15:00|15709.1|15691.1|15710.6|15692.6|15712.1|15694.1|15709.1|15691.1|0
1656454800000|2022-06-28 22:20:00|15711|15693|15709.2|15691.2|15711.4|15693.4|15707|15689|0
1656455100000|2022-06-28 22:25:00|15709.5|15691.5|15712.8|15694.8|15714.2|15696.2|15709.5|15691.5|0
1656455400000|2022-06-28 22:30:00|15713.5|15695.5|15714.2|15696.2|15715|15697|15712.1|15694.1|0
1656455700000|2022-06-28 22:35:00|15714.6|15696.6|15715|15697|15715.7|15697.7|15711.4|15693.4|0
1656456000000|2022-06-28 22:40:00|15714.6|15696.6|15713.5|15695.5|15714.6|15696.6|15711|15693|0
1656456300000|2022-06-28 22:45:00|15714.2|15696.2|15713.9|15695.9|15715.7|15697.7|15713.1|15695.1|0
1656456600000|2022-06-28 22:50:00|15713.6|15695.6|15717.8|15699.8|15717.8|15699.8|15713.1|15695.1|0
1656456900000|2022-06-28 22:55:00|15717.5|15699.5|15717.8|15699.8|15717.8|15699.8|15715.7|15697.7|0
1656457200000|2022-06-28 23:00:00|15717.2|15699.2|15704.9|15686.9|15717.8|15699.8|15703.4|15685.4|0
1656457500000|2022-06-28 23:05:00|15705.5|15687.5|15704.2|15686.2|15709.2|15691.2|15702|15684|0
1656457800000|2022-06-28 23:10:00|15704.8|15686.8|15704.2|15686.2|15707|15689|15703.1|15685.1|0
1656458100000|2022-06-28 23:15:00|15704.8|15686.8|15703.4|15685.4|15704.9|15686.9|15700.6|15682.6|0
1656458400000|2022-06-28 23:20:00|15703.8|15685.8|15711.4|15693.4|15714.2|15696.2|15702|15684|0
1656458700000|2022-06-28 23:25:00|15711|15693|15713.5|15695.5|15715|15697|15709.9|15691.9|0
1656459000000|2022-06-28 23:30:00|15712.9|15694.9|15713.5|15695.5|15715.7|15697.7|15711.7|15693.7|0
1656459300000|2022-06-28 23:35:00|15712.9|15694.9|15712.8|15694.8|15713.5|15695.5|15708.5|15690.5|0
1656459600000|2022-06-28 23:40:00|15712.2|15694.2|15715|15697|15715|15697|15711.4|15693.4|0
1656459900000|2022-06-28 23:45:00|15715.6|15697.6|15715.7|15697.7|15718.5|15700.5|15715|15697|0
1656460200000|2022-06-28 23:50:00|15715|15697|15710.7|15692.7|15715.7|15697.7|15710.7|15692.7|0
1656460500000|2022-06-28 23:55:00|15710|15692|15712.1|15694.1|15713.5|15695.5|15706.3|15688.3|0
1656460800000|2022-06-29 00:00:00|15711.4|15693.4|15711.7|15693.7|15717.1|15699.1|15707.7|15689.7|0
1656461100000|2022-06-29 00:05:00|15711.4|15693.4|15718.5|15700.5|15725.8|15707.8|15708.1|15690.1|0
1656461400000|2022-06-29 00:10:00|15718.2|15700.2|15712.8|15694.8|15722.9|15704.9|15711.4|15693.4|0
1656461700000|2022-06-29 00:15:00|15713.5|15695.5|15720.7|15702.7|15723.3|15705.3|15712.8|15694.8|0
1656462000000|2022-06-29 00:20:00|15721.3|15703.3|15702.4|15684.4|15721.6|15703.6|15699.8|15681.8|0
1656462300000|2022-06-29 00:25:00|15702.1|15684.1|15709.9|15691.9|15710.6|15692.6|15701.1|15683.1|0
1656462600000|2022-06-29 00:30:00|15709.6|15691.6|15707.6|15689.6|15717.4|15699.4|15706|15688|0
1656462900000|2022-06-29 00:35:00|15707.9|15689.9|15695.9|15677.9|15709.3|15691.3|15695.9|15677.9|0
1656463200000|2022-06-29 00:40:00|15695.6|15677.6|15690|15672|15698.7|15680.7|15690|15672|0
1656463500000|2022-06-29 00:45:00|15690.7|15672.7|15690.2|15672.2|15695.2|15677.2|15690|15672|0
1656463800000|2022-06-29 00:50:00|15690.5|15672.5|15689.7|15671.7|15694.6|15676.6|15689.7|15671.7|0
1656464100000|2022-06-29 00:55:00|15689|15671|15692.3|15674.3|15693.6|15675.6|15688.4|15670.4|0
1656464400000|2022-06-29 01:00:00|15692|15674|15675.5|15671.5|15693.5|15689.5|15664|15660|220
1656464700000|2022-06-29 01:05:00|15676.5|15672.5|15679|15675|15679|15675|15673|15669|119
1656465000000|2022-06-29 01:10:00|15677.5|15673.5|15682.5|15678.5|15682.5|15678.5|15676|15672|150
1656465300000|2022-06-29 01:15:00|15685.5|15681.5|15690|15686|15691.5|15687.5|15681.5|15677.5|190
1656465600000|2022-06-29 01:20:00|15691.5|15687.5|15690.5|15686.5|15694|15690|15682|15678|176
1656465900000|2022-06-29 01:25:00|15689.5|15685.5|15698|15694|15703.5|15699.5|15688.5|15684.5|249
1656466200000|2022-06-29 01:30:00|15701.5|15697.5|15702|15698|15709.5|15705.5|15697|15693|196
1656466500000|2022-06-29 01:35:00|15703|15699|15702|15698|15714.5|15710.5|15699.5|15695.5|211
1656466800000|2022-06-29 01:40:00|15701|15697|15692|15688|15701|15697|15687.5|15683.5|167
1656467100000|2022-06-29 01:45:00|15692.5|15688.5|15691|15687|15695.5|15691.5|15687|15683|122
1656467400000|2022-06-29 01:50:00|15690.5|15686.5|15697.5|15693.5|15699|15695|15688|15684|116
1656467700000|2022-06-29 01:55:00|15696|15692|15694.5|15690.5|15700|15696|15693.5|15689.5|112
1656468000000|2022-06-29 02:00:00|15695|15691|15690|15686|15701|15697|15689|15685|221
1656468300000|2022-06-29 02:05:00|15689|15685|15690|15686|15695|15691|15684.5|15680.5|234
1656468600000|2022-06-29 02:10:00|15691|15687|15697|15693|15697|15693|15689|15685|65
1656468900000|2022-06-29 02:15:00|15696.5|15692.5|15691|15687|15698.5|15694.5|15683.5|15679.5|316
1656469200000|2022-06-29 02:20:00|15690|15686|15699.5|15695.5|15699.5|15695.5|15688.5|15684.5|342
1656469500000|2022-06-29 02:25:00|15699|15695|15700|15696|15702.5|15698.5|15697|15693|49
1656469800000|2022-06-29 02:30:00|15698.5|15694.5|15704.5|15700.5|15705.5|15701.5|15698.5|15694.5|214
1656470100000|2022-06-29 02:35:00|15704|15700|15702|15698|15709.5|15705.5|15700.5|15696.5|328
1656470400000|2022-06-29 02:40:00|15701|15697|15701.5|15697.5|15705.5|15701.5|15693.5|15689.5|326
1656470700000|2022-06-29 02:45:00|15700|15696|15696.5|15692.5|15703.5|15699.5|15696.5|15692.5|71
1656471000000|2022-06-29 02:50:00|15696|15692|15688.5|15684.5|15696.5|15692.5|15688|15684|146
1656471300000|2022-06-29 02:55:00|15690|15686|15688.5|15684.5|15693|15689|15686.5|15682.5|257
1656471600000|2022-06-29 03:00:00|15687.5|15683.5|15680|15676|15692|15688|15677.5|15673.5|92
1656471900000|2022-06-29 03:05:00|15679|15675|15679|15675|15680.5|15676.5|15672.5|15668.5|160
1656472200000|2022-06-29 03:10:00|15679.5|15675.5|15677|15673|15681|15677|15674.5|15670.5|190
1656472500000|2022-06-29 03:15:00|15678.5|15674.5|15681.5|15677.5|15684|15680|15677.5|15673.5|84
1656472800000|2022-06-29 03:20:00|15682.5|15678.5|15685.5|15681.5|15685.5|15681.5|15680|15676|91
1656473100000|2022-06-29 03:25:00|15687.5|15683.5|15693.5|15689.5|15696|15692|15684.5|15680.5|78
1656473400000|2022-06-29 03:30:00|15692|15688|15698.5|15694.5|15702.5|15698.5|15692|15688|246
1656473700000|2022-06-29 03:35:00|15697.5|15693.5|15686.5|15682.5|15697.5|15693.5|15683.5|15679.5|435
1656474000000|2022-06-29 03:40:00|15686|15682|15694.5|15690.5|15696|15692|15684|15680|1012
1656474300000|2022-06-29 03:45:00|15697.5|15693.5|15680|15676|15709|15705|15673|15669|2549
1656474600000|2022-06-29 03:50:00|15682.5|15678.5|15685.5|15681.5|15694|15690|15675|15671|2469
1656474900000|2022-06-29 03:55:00|15685|15681|15694.5|15690.5|15698|15694|15677.5|15673.5|2085
1656475200000|2022-06-29 04:00:00|15695.5|15691.5|15694|15690|15705|15701|15684|15680|1440
1656475500000|2022-06-29 04:05:00|15695|15691|15698.5|15694.5|15709.5|15705.5|15691.5|15687.5|1501
1656475800000|2022-06-29 04:10:00|15698|15694|15719.5|15715.5|15721.5|15717.5|15694.5|15690.5|1662
1656476100000|2022-06-29 04:15:00|15721.5|15717.5|15725|15721|15731.5|15727.5|15711.5|15707.5|1791
1656476400000|2022-06-29 04:20:00|15725.5|15721.5|15728|15724|15735.5|15731.5|15717.5|15713.5|1028
1656476700000|2022-06-29 04:25:00|15727.5|15723.5|15733.5|15729.5|15735|15731|15719|15715|1406
1656477000000|2022-06-29 04:30:00|15735|15731|15738|15734|15745|15741|15724.5|15720.5|1218
1656477300000|2022-06-29 04:35:00|15738.5|15734.5|15724|15720|15741|15737|15722.5|15718.5|1094
1656477600000|2022-06-29 04:40:00|15725.5|15721.5|15735|15731|15737|15733|15719.5|15715.5|541
1656477900000|2022-06-29 04:45:00|15734.5|15730.5|15763.3|15759.3|15763.8|15759.8|15734.5|15730.5|858
1656478200000|2022-06-29 04:50:00|15762.8|15758.8|15763.8|15759.8|15771.3|15767.3|15758|15754|950
1656478500000|2022-06-29 04:55:00|15763.3|15759.3|15755|15751|15765|15761|15752.8|15748.8|902
1656478800000|2022-06-29 05:00:00|15754.8|15750.8|15764|15760|15770.3|15766.3|15751.3|15747.3|689
1656479100000|2022-06-29 05:05:00|15764.3|15760.3|15753.8|15749.8|15766.5|15762.5|15751.5|15747.5|537
1656479400000|2022-06-29 05:10:00|15754.3|15750.3|15747.8|15743.8|15755.5|15751.5|15737.8|15733.8|980
1656479700000|2022-06-29 05:15:00|15747.3|15743.3|15750|15746|15755|15751|15740.3|15736.3|763
1656480000000|2022-06-29 05:20:00|15750.3|15746.3|15742.5|15738.5|15751.8|15747.8|15739.8|15735.8|420
1656480300000|2022-06-29 05:25:00|15742.3|15738.3|15734|15730|15742.5|15738.5|15732.3|15728.3|873
1656480600000|2022-06-29 05:30:00|15734.3|15730.3|15747|15743|15749.8|15745.8|15729.3|15725.3|747
1656480900000|2022-06-29 05:35:00|15746.8|15742.8|15750.5|15746.5|15757.8|15753.8|15743.8|15739.8|448
1656481200000|2022-06-29 05:40:00|15750.8|15746.8|15749.3|15745.3|15753|15749|15742|15738|375
1656481500000|2022-06-29 05:45:00|15749.5|15745.5|15763.3|15759.3|15763.3|15759.3|15748.5|15744.5|452
1656481800000|2022-06-29 05:50:00|15763|15759|15764|15760|15768.3|15764.3|15751|15747|334
1656482100000|2022-06-29 05:55:00|15763.8|15759.8|15767.8|15763.8|15769.3|15765.3|15755.5|15751.5|593
1656482400000|2022-06-29 06:00:00|15768.5|15764.5|15778.5|15774.5|15783.5|15779.5|15760.5|15756.5|759
1656482700000|2022-06-29 06:05:00|15778.8|15774.8|15756.3|15752.3|15782.5|15778.5|15756|15752|513
1656483000000|2022-06-29 06:10:00|15756.5|15752.5|15767.3|15763.3|15772|15768|15753.8|15749.8|649
1656483300000|2022-06-29 06:15:00|15767.5|15763.5|15767.8|15763.8|15775.3|15771.3|15767.3|15763.3|615
1656483600000|2022-06-29 06:20:00|15767.5|15763.5|15775.8|15771.8|15778.5|15774.5|15759.3|15755.3|1000
1656483900000|2022-06-29 06:25:00|15776|15772|15787|15783|15789.3|15785.3|15768.8|15764.8|810
1656484200000|2022-06-29 06:30:00|15785.5|15781.5|15801.5|15797.5|15807.5|15803.5|15785.3|15781.3|858
1656484500000|2022-06-29 06:35:00|15801.8|15797.8|15794.8|15790.8|15806.3|15802.3|15788.5|15784.5|680
1656484800000|2022-06-29 06:40:00|15795|15791|15789|15785|15798|15794|15784|15780|521
1656485100000|2022-06-29 06:45:00|15788.8|15784.8|15781|15777|15796|15792|15780.8|15776.8|406
1656485400000|2022-06-29 06:50:00|15780.8|15776.8|15766.8|15762.8|15782.5|15778.5|15762|15758|612
1656485700000|2022-06-29 06:55:00|15767.3|15763.3|15761.3|15757.3|15774|15770|15759.5|15755.5|625
1656486000000|2022-06-29 07:00:00|15761|15757|15775.5|15771.5|15776|15772|15756.3|15752.3|869
1656486300000|2022-06-29 07:05:00|15775.8|15771.8|15782.5|15778.5|15798.5|15794.5|15775.8|15771.8|1019
1656486600000|2022-06-29 07:10:00|15784.3|15780.3|15780.3|15776.3|15791.3|15787.3|15774.8|15770.8|591
1656486900000|2022-06-29 07:15:00|15780|15776|15798.3|15794.3|15805|15801|15780|15776|1124
1656487200000|2022-06-29 07:20:00|15798.5|15794.5|15802.5|15798.5|15803|15799|15789.3|15785.3|739
1656487500000|2022-06-29 07:25:00|15802.8|15798.8|15809.5|15805.5|15816.5|15812.5|15789.5|15785.5|839
1656487800000|2022-06-29 07:30:00|15809.8|15805.8|15795.5|15791.5|15810.3|15806.3|15791|15787|739
1656488100000|2022-06-29 07:35:00|15795|15791|15805.3|15801.3|15814.5|15810.5|15793.8|15789.8|810
1656488400000|2022-06-29 07:40:00|15805.5|15801.5|15811|15807|15822.5|15818.5|15805.3|15801.3|644
1656488700000|2022-06-29 07:45:00|15810.8|15806.8|15802.5|15798.5|15815.5|15811.5|15799.8|15795.8|949
1656489000000|2022-06-29 07:50:00|15802.8|15798.8|15807|15803|15813|15809|15800.3|15796.3|698
1656489300000|2022-06-29 07:55:00|15807.3|15803.3|15793.8|15789.8|15811.5|15807.5|15793.5|15789.5|475
1656489600000|2022-06-29 08:00:00|15794|15790|15818|15814|15827.8|15823.8|15787.8|15783.8|918
1656489900000|2022-06-29 08:05:00|15819.5|15815.5|15823.8|15819.8|15830.8|15826.8|15812.3|15808.3|739
1656490200000|2022-06-29 08:10:00|15823.3|15819.3|15813.3|15809.3|15834.5|15830.5|15813|15809|792
1656490500000|2022-06-29 08:15:00|15812.8|15808.8|15811.5|15807.5|15817.3|15813.3|15803|15799|474
1656490800000|2022-06-29 08:20:00|15811.8|15807.8|15809.5|15805.5|15817.8|15813.8|15807.3|15803.3|725
1656491100000|2022-06-29 08:25:00|15809.8|15805.8|15817|15813|15824.5|15820.5|15805.3|15801.3|520
1656491400000|2022-06-29 08:30:00|15817.5|15813.5|15824.5|15820.5|15829|15825|15814.8|15810.8|388
1656491700000|2022-06-29 08:35:00|15824.3|15820.3|15830.8|15826.8|15841.5|15837.5|15817.5|15813.5|417
1656492000000|2022-06-29 08:40:00|15831|15827|15832.5|15828.5|15837.5|15833.5|15824.5|15820.5|496
1656492300000|2022-06-29 08:45:00|15831.8|15827.8|15826.8|15822.8|15842.3|15838.3|15825|15821|580
1656492600000|2022-06-29 08:50:00|15827.3|15823.3|15828.8|15824.8|15838.3|15834.3|15822.3|15818.3|423
1656492900000|2022-06-29 08:55:00|15829|15825|15838.5|15834.5|15845.5|15841.5|15829|15825|360
1656493200000|2022-06-29 09:00:00|15838.8|15834.8|15807.8|15803.8|15841.5|15837.5|15801.8|15797.8|356
1656493500000|2022-06-29 09:05:00|15808|15804|15794.3|15790.3|15808|15804|15780|15776|777
1656493800000|2022-06-29 09:10:00|15794.5|15790.5|15810.5|15806.5|15812.5|15808.5|15793.3|15789.3|410
1656494100000|2022-06-29 09:15:00|15810.3|15806.3|15812.3|15808.3|15829.5|15825.5|15806|15802|279
1656494400000|2022-06-29 09:20:00|15812.5|15808.5|15814.3|15810.3|15819.5|15815.5|15811|15807|179
1656494700000|2022-06-29 09:25:00|15814|15810|15816.3|15812.3|15820.5|15816.5|15804.8|15800.8|297
1656495000000|2022-06-29 09:30:00|15816|15812|15791|15787|15816|15812|15782|15778|976
1656495300000|2022-06-29 09:35:00|15791.3|15787.3|15765.5|15761.5|15792.8|15788.8|15760.8|15756.8|1301
1656495600000|2022-06-29 09:40:00|15765.3|15761.3|15766.5|15762.5|15778.8|15774.8|15760|15756|959
1656495900000|2022-06-29 09:45:00|15766.3|15762.3|15770.5|15766.5|15774.8|15770.8|15762|15758|1002
1656496200000|2022-06-29 09:50:00|15770.3|15766.3|15758.3|15754.3|15776.3|15772.3|15757.8|15753.8|1203
1656496500000|2022-06-29 09:55:00|15758|15754|15762.3|15758.3|15763|15759|15755.5|15751.5|2043
1656496800000|2022-06-29 10:00:00|15756.9|15752.9|15766.6|15762.6|15772.4|15768.4|15753.6|15749.6|493
1656497100000|2022-06-29 10:05:00|15766.4|15762.4|15772.4|15768.4|15781.4|15777.4|15765.4|15761.4|196
1656497400000|2022-06-29 10:10:00|15779|15761|15765.5|15747.5|15779.7|15761.7|15764.2|15746.2|12073480
1656497700000|2022-06-29 10:15:00|15765.9|15747.9|15765.9|15747.9|15772.4|15754.4|15762.9|15744.9|0
1656498000000|2022-06-29 10:20:00|15765.2|15747.2|15763.2|15745.2|15776.4|15758.4|15762.9|15744.9|0
1656498300000|2022-06-29 10:25:00|15762.9|15744.9|15761.6|15743.6|15767.5|15749.5|15759.6|15741.6|0
1656498600000|2022-06-29 10:30:00|15761.3|15743.3|15763.6|15745.6|15766.9|15748.9|15758.3|15740.3|0
1656498900000|2022-06-29 10:35:00|15764.6|15746.6|15764.2|15746.2|15770.2|15752.2|15761.6|15743.6|0
1656499200000|2022-06-29 10:40:00|15764.6|15746.6|15770.9|15766.9|15778.6|15774.6|15758.4|15746.6|25
1656499500000|2022-06-29 10:45:00|15769.9|15765.9|15770.4|15766.4|15772.9|15768.9|15763.1|15759.1|29
1656499800000|2022-06-29 10:50:00|15768.9|15764.9|15762.9|15758.9|15769.9|15765.9|15760.4|15756.4|55
1656500100000|2022-06-29 10:55:00|15763.1|15759.1|15769.4|15765.4|15771.6|15767.6|15761.9|15757.9|16
1656500400000|2022-06-29 11:00:00|15769.9|15765.9|15767.9|15763.9|15773.1|15769.1|15766.4|15762.4|17
1656500700000|2022-06-29 11:05:00|15768.1|15764.1|15766.6|15762.6|15769.6|15765.6|15765.4|15761.4|67
1656501000000|2022-06-29 11:10:00|15765.9|15761.9|15761.1|15757.1|15767.1|15763.1|15759.6|15755.6|17
1656501300000|2022-06-29 11:15:00|15764.6|15760.6|15769.1|15765.1|15769.1|15765.1|15753.6|15749.6|77
1656501600000|2022-06-29 11:20:00|15767.6|15763.6|15775.1|15771.1|15775.1|15771.1|15767.6|15763.6|48
1656501900000|2022-06-29 11:25:00|15776.1|15772.1|15776.6|15772.6|15777.6|15773.6|15775.1|15771.1|51
1656502200000|2022-06-29 11:30:00|15778.1|15774.1|15777.6|15773.6|15781.6|15777.6|15777.1|15773.1|70
1656502500000|2022-06-29 11:35:00|15777.1|15773.1|15788.6|15784.6|15788.6|15784.6|15774.6|15770.6|61
1656502800000|2022-06-29 11:40:00|15790.6|15786.6|15788.1|15784.1|15792.6|15788.6|15786.6|15782.6|57
1656503100000|2022-06-29 11:45:00|15787.1|15783.1|15792.1|15788.1|15793.6|15789.6|15787.1|15783.1|58
1656503400000|2022-06-29 11:50:00|15790.6|15786.6|15800.6|15796.6|15800.6|15796.6|15790.6|15786.6|25
1656503700000|2022-06-29 11:55:00|15799.1|15795.1|15810.1|15806.1|15811.6|15807.6|15796.6|15792.6|92
1656504000000|2022-06-29 12:00:00|15809.6|15805.6|15826.6|15822.6|15828.6|15824.6|15809.6|15805.6|75
1656504300000|2022-06-29 12:05:00|15825.6|15821.6|15817.1|15813.1|15829.6|15825.6|15817.1|15813.1|136
1656504600000|2022-06-29 12:10:00|15816.1|15812.1|15819.1|15815.1|15821.1|15817.1|15815.6|15811.6|91
1656504900000|2022-06-29 12:15:00|15819.6|15815.6|15817.6|15813.6|15826.1|15822.1|15815.1|15811.1|94
1656505200000|2022-06-29 12:20:00|15815.6|15811.6|15803.1|15799.1|15817.1|15813.1|15799.1|15795.1|57
1656505500000|2022-06-29 12:25:00|15801.1|15797.1|15805.1|15801.1|15805.1|15801.1|15800.1|15796.1|28
1656505800000|2022-06-29 12:30:00|15798.6|15794.6|15797.6|15793.6|15802.1|15798.1|15787.6|15783.6|42
1656506100000|2022-06-29 12:35:00|15793.6|15789.6|15790.6|15786.6|15796.6|15792.6|15785.1|15781.1|55
1656506400000|2022-06-29 12:40:00|15789.6|15785.6|15800.6|15796.6|15801.6|15797.6|15789.1|15785.1|43
1656506700000|2022-06-29 12:45:00|15801.6|15797.6|15801.1|15797.1|15804.6|15800.6|15795.6|15791.6|26
1656507000000|2022-06-29 12:50:00|15802.1|15798.1|15802.1|15798.1|15805.1|15801.1|15800.6|15796.6|30
1656507300000|2022-06-29 12:55:00|15800.1|15796.1|15795.1|15791.1|15802.1|15798.1|15788.1|15784.1|37
1656507600000|2022-06-29 13:00:00|15794.6|15790.6|15801.1|15797.1|15808.1|15804.1|15794.6|15790.6|51
1656507900000|2022-06-29 13:05:00|15796.1|15792.1|15798.6|15794.6|15805.1|15801.1|15791.1|15787.1|107
1656508200000|2022-06-29 13:10:00|15791.1|15787.1|15792.6|15788.6|15799.1|15795.1|15790.6|15786.6|52
1656508500000|2022-06-29 13:15:00|15790.6|15786.6|15795.6|15791.6|15796.6|15792.6|15783.6|15779.6|184
1656508800000|2022-06-29 13:20:00|15790.6|15786.6|15790.1|15786.1|15798.6|15794.6|15784.1|15780.1|65
1656509100000|2022-06-29 13:25:00|15789.1|15785.1|15779.6|15775.6|15791.6|15787.6|15775.1|15771.1|159
1656509400000|2022-06-29 13:30:00|15780.6|15776.6|15779.1|15775.1|15799.6|15795.6|15766.1|15762.1|317
1656509700000|2022-06-29 13:35:00|15773.6|15769.6|15762.6|15758.6|15777.6|15773.6|15761.6|15757.6|108
1656510000000|2022-06-29 13:40:00|15761.6|15757.6|15754.6|15750.6|15772.1|15768.1|15752.6|15748.6|194
1656510300000|2022-06-29 13:45:00|15751.6|15747.6|15754.6|15750.6|15758.1|15754.1|15742.1|15738.1|174
1656510600000|2022-06-29 13:50:00|15754.1|15750.1|15797.6|15793.6|15806.1|15802.1|15754.1|15750.1|150
1656510900000|2022-06-29 13:55:00|15797.1|15793.1|15782.6|15778.6|15799.1|15795.1|15781.6|15777.6|83
1656511200000|2022-06-29 14:00:00|15784.1|15780.1|15806.6|15802.6|15813.1|15809.1|15775.6|15771.6|155
1656511500000|2022-06-29 14:05:00|15807.6|15803.6|15797.1|15793.1|15811.1|15807.1|15796.6|15792.6|88
1656511800000|2022-06-29 14:10:00|15797.6|15793.6|15798.6|15794.6|15816.1|15812.1|15795.1|15791.1|92
1656512100000|2022-06-29 14:15:00|15798.1|15794.1|15779.6|15775.6|15804.6|15800.6|15774.6|15770.6|141
1656512400000|2022-06-29 14:20:00|15778.6|15774.6|15782.6|15778.6|15784.1|15780.1|15775.1|15771.1|234
1656512700000|2022-06-29 14:25:00|15783.1|15779.1|15781.6|15777.6|15799.6|15795.6|15774.6|15770.6|409
1656513000000|2022-06-29 14:30:00|15781.1|15777.1|15777.1|15773.1|15791.1|15787.1|15772.1|15768.1|274
1656513300000|2022-06-29 14:35:00|15777.6|15773.6|15772.6|15768.6|15782.1|15778.1|15763.1|15759.1|176
1656513600000|2022-06-29 14:40:00|15776.6|15772.6|15790.6|15786.6|15798.1|15794.1|15772.1|15768.1|106
1656513900000|2022-06-29 14:45:00|15794.6|15790.6|15793.1|15789.1|15801.1|15797.1|15783.1|15779.1|58
1656514200000|2022-06-29 14:50:00|15794.1|15790.1|15784.1|15780.1|15799.6|15795.6|15780.6|15776.6|65
1656514500000|2022-06-29 14:55:00|15788.1|15784.1|15782.1|15778.1|15788.1|15784.1|15775.6|15771.6|113
1656514800000|2022-06-29 15:00:00|15779.1|15775.1|15771.6|15767.6|15783.1|15779.1|15771.6|15767.6|108
1656515100000|2022-06-29 15:05:00|15770.6|15766.6|15778.6|15774.6|15782.1|15778.1|15764.1|15760.1|98
1656515400000|2022-06-29 15:10:00|15777.1|15773.1|15765.1|15761.1|15778.6|15774.6|15764.1|15760.1|54
1656515700000|2022-06-29 15:15:00|15764.1|15760.1|15761.6|15757.6|15775.6|15771.6|15756.6|15752.6|94
1656516000000|2022-06-29 15:20:00|15760.6|15756.6|15748.6|15744.6|15762.1|15758.1|15744.6|15740.6|145
1656516300000|2022-06-29 15:25:00|15754.1|15750.1|15760.1|15756.1|15762.1|15758.1|15749.1|15745.1|48
1656516600000|2022-06-29 15:30:00|15760.6|15756.6|15770.6|15766.6|15773.1|15769.1|15751.6|15747.6|114
1656516900000|2022-06-29 15:35:00|15773.1|15769.1|15778.6|15774.6|15787.6|15783.6|15768.1|15764.1|250
1656517200000|2022-06-29 15:40:00|15781.1|15777.1|15774.1|15770.1|15788.6|15784.6|15769.1|15765.1|224
1656517500000|2022-06-29 15:45:00|15768.6|15764.6|15775.1|15771.1|15785.1|15781.1|15768.6|15764.6|247
1656517800000|2022-06-29 15:50:00|15774.6|15770.6|15789.6|15785.6|15791.6|15787.6|15772.1|15768.1|121
1656518100000|2022-06-29 15:55:00|15789.1|15785.1|15790.6|15786.6|15793.6|15789.6|15786.6|15782.6|135
1656518400000|2022-06-29 16:00:00|15789.6|15785.6|15778.1|15774.1|15791.1|15787.1|15772.1|15768.1|1010
1656518700000|2022-06-29 16:05:00|15778.6|15774.6|15759.1|15755.1|15778.6|15774.6|15759.1|15755.1|75
1656519000000|2022-06-29 16:10:00|15758.6|15754.6|15757.6|15753.6|15765.1|15761.1|15752.1|15748.1|87
1656519300000|2022-06-29 16:15:00|15759.6|15755.6|15759.6|15755.6|15766.1|15762.1|15758.6|15754.6|55
1656519600000|2022-06-29 16:20:00|15763.6|15759.6|15756.6|15752.6|15766.1|15762.1|15750.6|15746.6|127
1656519900000|2022-06-29 16:25:00|15753.1|15749.1|15753.1|15749.1|15759.6|15755.6|15752.1|15748.1|123
1656520200000|2022-06-29 16:30:00|15755.1|15751.1|15757.6|15753.6|15759.6|15755.6|15752.6|15748.6|123
1656520500000|2022-06-29 16:35:00|15758.6|15754.6|15765.1|15761.1|15778.6|15774.6|15758.6|15754.6|94
1656520800000|2022-06-29 16:40:00|15764.1|15760.1|15769.1|15765.1|15770.6|15766.6|15763.6|15759.6|45
1656521100000|2022-06-29 16:45:00|15770.1|15766.1|15761.1|15757.1|15772.1|15768.1|15759.6|15755.6|42
1656521400000|2022-06-29 16:50:00|15760.1|15756.1|15758.6|15754.6|15767.6|15763.6|15757.1|15753.1|59
1656521700000|2022-06-29 16:55:00|15762.1|15758.1|15770.1|15766.1|15770.6|15766.6|15757.1|15753.1|35
1656522000000|2022-06-29 17:00:00|15767.1|15763.1|15763.6|15759.6|15769.6|15765.6|15761.1|15757.1|24
1656522300000|2022-06-29 17:05:00|15764.1|15760.1|15782.6|15778.6|15782.6|15778.6|15763.6|15759.6|53
1656522600000|2022-06-29 17:10:00|15783.6|15779.6|15755.1|15751.1|15785.1|15781.1|15754.1|15750.1|56
1656522900000|2022-06-29 17:15:00|15754.6|15750.6|15760.1|15756.1|15761.1|15757.1|15754.6|15750.6|104
1656523200000|2022-06-29 17:20:00|15759.1|15755.1|15759.1|15755.1|15762.6|15758.6|15756.6|15752.6|75
1656523500000|2022-06-29 17:25:00|15758.6|15754.6|15773.6|15769.6|15774.6|15770.6|15758.1|15754.1|37
1656523800000|2022-06-29 17:30:00|15771.6|15767.6|15766.6|15762.6|15771.6|15767.6|15760.6|15756.6|57
1656524100000|2022-06-29 17:35:00|15768.1|15764.1|15777.1|15773.1|15777.1|15773.1|15768.1|15764.1|23
1656524400000|2022-06-29 17:40:00|15775.6|15771.6|15779.1|15775.1|15783.1|15779.1|15774.6|15770.6|62
1656524700000|2022-06-29 17:45:00|15781.1|15777.1|15782.6|15778.6|15782.6|15778.6|15775.1|15771.1|22
1656525000000|2022-06-29 17:50:00|15783.1|15779.1|15785.1|15781.1|15789.1|15785.1|15783.1|15779.1|39
1656525300000|2022-06-29 17:55:00|15788.6|15784.6|15795.1|15791.1|15798.6|15794.6|15788.1|15784.1|73
1656525600000|2022-06-29 18:00:00|15795.6|15791.6|15807.6|15803.6|15808.6|15804.6|15793.1|15789.1|113
1656525900000|2022-06-29 18:05:00|15808.6|15804.6|15803.1|15799.1|15811.6|15807.6|15798.6|15794.6|99
1656526200000|2022-06-29 18:10:00|15803.6|15799.6|15806.1|15802.1|15808.6|15804.6|15800.6|15796.6|36
1656526500000|2022-06-29 18:15:00|15806.6|15802.6|15801.1|15797.1|15809.1|15805.1|15801.1|15797.1|98
1656526800000|2022-06-29 18:20:00|15802.1|15798.1|15792.1|15788.1|15802.1|15798.1|15791.6|15787.6|123
1656527100000|2022-06-29 18:25:00|15793.1|15789.1|15801.1|15797.1|15802.1|15798.1|15790.1|15786.1|81
1656527400000|2022-06-29 18:30:00|15802.1|15798.1|15794.6|15790.6|15802.6|15798.6|15790.6|15786.6|76
1656527700000|2022-06-29 18:35:00|15793.6|15789.6|15788.1|15784.1|15793.6|15789.6|15787.6|15783.6|69
1656528000000|2022-06-29 18:40:00|15787.1|15783.1|15774.6|15770.6|15788.1|15784.1|15774.6|15770.6|147
1656528300000|2022-06-29 18:45:00|15773.6|15769.6|15771.1|15767.1|15778.1|15774.1|15770.6|15766.6|119
1656528600000|2022-06-29 18:50:00|15770.1|15766.1|15774.1|15770.1|15775.1|15771.1|15768.1|15764.1|89
1656528900000|2022-06-29 18:55:00|15775.6|15771.6|15772.6|15768.6|15777.6|15773.6|15772.1|15768.1|53
1656529200000|2022-06-29 19:00:00|15771.6|15767.6|15771.6|15767.6|15776.6|15772.6|15763.1|15759.1|61
1656529500000|2022-06-29 19:05:00|15770.1|15766.1|15780.1|15776.1|15780.6|15776.6|15768.6|15764.6|55
1656529800000|2022-06-29 19:10:00|15779.1|15775.1|15783.1|15779.1|15783.1|15779.1|15773.1|15769.1|53
1656530100000|2022-06-29 19:15:00|15778.1|15774.1|15793.6|15789.6|15796.6|15792.6|15778.1|15774.1|24
1656530400000|2022-06-29 19:20:00|15783.6|15779.6|15794.1|15790.1|15794.1|15790.1|15778.6|15774.6|44
1656530700000|2022-06-29 19:25:00|15793.6|15789.6|15796.6|15792.6|15798.1|15794.1|15787.6|15783.6|76
1656531000000|2022-06-29 19:30:00|15797.1|15793.1|15778.1|15774.1|15797.1|15793.1|15778.1|15774.1|118
1656531300000|2022-06-29 19:35:00|15777.6|15773.6|15777.6|15773.6|15781.6|15777.6|15772.1|15768.1|127
1656531600000|2022-06-29 19:40:00|15778.6|15774.6|15773.6|15769.6|15778.6|15774.6|15766.6|15762.6|54
1656531900000|2022-06-29 19:45:00|15775.6|15771.6|15766.6|15762.6|15775.6|15771.6|15764.1|15760.1|19
1656532200000|2022-06-29 19:50:00|15770.6|15766.6|15771.6|15767.6|15778.1|15774.1|15763.6|15759.6|98
1656532500000|2022-06-29 19:55:00|15774.1|15770.1|15783.1|15779.1|15784.1|15780.1|15762.6|15758.6|764
1656532800000|2022-06-29 20:00:00|15781.6|15777.6|15779.1|15775.1|15781.6|15777.6|15772.1|15768.1|76
1656533100000|2022-06-29 20:05:00|15774.6|15770.6|15770.1|15766.1|15780.6|15776.6|15770.1|15766.1|15
1656533400000|2022-06-29 20:10:00|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1656533700000|2022-06-29 20:15:00|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|5
1656534000000|2022-06-29 20:20:00|15776.6|15772.6|15783.6|15779.6|15783.6|15779.6|15774.1|15770.1|17
1656534300000|2022-06-29 20:25:00|15781.1|15777.1|15779.6|15775.6|15781.6|15777.6|15779.6|15775.6|8
1656534600000|2022-06-29 20:30:00|15786.1|15782.1|15791.6|15787.6|15791.6|15787.6|15785.6|15781.6|26
1656534900000|2022-06-29 20:35:00|15793.1|15789.1|15789.6|15785.6|15793.1|15789.1|15789.6|15785.6|7
1656535200000|2022-06-29 20:40:00|15785.6|15781.6|15787.6|15783.6|15789.6|15785.6|15780.1|15776.1|31
1656535500000|2022-06-29 20:45:00|15788.1|15784.1|15768.6|15764.6|15790.6|15786.6|15759.6|15755.6|106
1656535800000|2022-06-29 20:50:00|15772.1|15768.1|15770.1|15766.1|15774.1|15770.1|15759.1|15755.1|48
1656536100000|2022-06-29 20:55:00|15762.6|15758.6|15761.1|15757.1|15768.6|15764.6|15761.1|15757.1|24
1656537000000|2022-06-29 21:10:00|15768.1|15750.1|15768.1|15750.1|15768.1|15750.1|15768.1|15750.1|12143416
1656537300000|2022-06-29 21:15:00|15768.7|15750.7|15768.7|15750.7|15768.7|15750.7|15768.2|15750.2|0
1656537600000|2022-06-29 21:20:00|15768.5|15750.5|15768.7|15750.7|15768.7|15750.7|15768.4|15750.4|0
1656537900000|2022-06-29 21:25:00|15768.6|15750.6|15769|15751|15769.4|15751.4|15768.6|15750.6|0
1656538200000|2022-06-29 21:30:00|15768.6|15750.6|15767.7|15749.7|15768.6|15750.6|15767.7|15749.7|0
1656538500000|2022-06-29 21:35:00|15768.2|15750.2|15767.7|15749.7|15768.6|15750.6|15767.7|15749.7|0
1656538800000|2022-06-29 21:40:00|15767.8|15749.8|15768.3|15750.3|15768.7|15750.7|15767.6|15749.6|0
1656539100000|2022-06-29 21:45:00|15767.9|15749.9|15767.9|15749.9|15767.9|15749.9|15767.9|15749.9|0
1656539400000|2022-06-29 21:50:00|15768.7|15750.7|15768.3|15750.3|15768.7|15750.7|15768.1|15750.1|0
1656539700000|2022-06-29 21:55:00|15768.1|15750.1|15767.8|15749.8|15768.4|15750.4|15767.8|15749.8|0
1656540000000|2022-06-29 22:00:00|15771.8|15753.8|15766|15748|15772.9|15754.9|15764.6|15746.6|0
1656540300000|2022-06-29 22:05:00|15766.7|15748.7|15764.2|15746.2|15767.5|15749.5|15761.3|15743.3|0
1656540600000|2022-06-29 22:10:00|15764.5|15746.5|15761.7|15743.7|15764.6|15746.6|15761|15743|0
1656540900000|2022-06-29 22:15:00|15761|15743|15765.3|15747.3|15767.8|15749.8|15761|15743|0
1656541200000|2022-06-29 22:20:00|15765.6|15747.6|15768.2|15750.2|15768.9|15750.9|15765.3|15747.3|0
1656541500000|2022-06-29 22:25:00|15768.9|15750.9|15770.4|15752.4|15771.8|15753.8|15768.9|15750.9|0
1656541800000|2022-06-29 22:30:00|15770.7|15752.7|15767.5|15749.5|15771.1|15753.1|15766.4|15748.4|0
1656542100000|2022-06-29 22:35:00|15767.1|15749.1|15765.3|15747.3|15767.1|15749.1|15765.3|15747.3|0
1656542400000|2022-06-29 22:40:00|15765.6|15747.6|15765.3|15747.3|15766|15748|15764.6|15746.6|0
1656542700000|2022-06-29 22:45:00|15765.6|15747.6|15765.3|15747.3|15766|15748|15763.1|15745.1|0
1656543000000|2022-06-29 22:50:00|15764.6|15746.6|15768.9|15750.9|15770.4|15752.4|15764.6|15746.6|0
1656543300000|2022-06-29 22:55:00|15768.6|15750.6|15765.3|15747.3|15768.6|15750.6|15764.6|15746.6|0
1656543600000|2022-06-29 23:00:00|15765.6|15747.6|15759.5|15741.5|15766|15748|15758.8|15740.8|0
1656543900000|2022-06-29 23:05:00|15758.9|15740.9|15760.2|15742.2|15761.7|15743.7|15758.8|15740.8|0
1656544200000|2022-06-29 23:10:00|15760.9|15742.9|15762|15744|15763.1|15745.1|15760.9|15742.9|0
1656544500000|2022-06-29 23:15:00|15761.4|15743.4|15761|15743|15763.1|15745.1|15760.2|15742.2|0
1656544800000|2022-06-29 23:20:00|15761.6|15743.6|15752.3|15734.3|15761.7|15743.7|15750.8|15732.8|0
1656545100000|2022-06-29 23:25:00|15752.6|15734.6|15751.2|15733.2|15755.2|15737.2|15749.7|15731.7|0
1656545400000|2022-06-29 23:30:00|15749.6|15731.6|15752.3|15734.3|15752.3|15734.3|15746.8|15728.8|0
1656545700000|2022-06-29 23:35:00|15751.6|15733.6|15753|15735|15755.2|15737.2|15751.6|15733.6|0
1656546000000|2022-06-29 23:40:00|15752.3|15734.3|15755.2|15737.2|15755.9|15737.9|15752.3|15734.3|0
1656546300000|2022-06-29 23:45:00|15755.8|15737.8|15756.6|15738.6|15757.4|15739.4|15753.7|15735.7|0
1656546600000|2022-06-29 23:50:00|15756|15738|15751.9|15733.9|15756.6|15738.6|15751.6|15733.6|0
1656546900000|2022-06-29 23:55:00|15750.9|15732.9|15753|15735|15754.4|15736.4|15750.8|15732.8|0
1656547200000|2022-06-30 00:00:00|15752.3|15734.3|15747.2|15729.2|15753.7|15735.7|15732|15714|0
1656547500000|2022-06-30 00:05:00|15747.9|15729.9|15753.7|15735.7|15758.1|15740.1|15747.9|15729.9|0
1656547800000|2022-06-30 00:10:00|15753.1|15735.1|15752.3|15734.3|15754.4|15736.4|15747.2|15729.2|0
1656548100000|2022-06-30 00:15:00|15751.6|15733.6|15752.4|15734.4|15754.4|15736.4|15743.3|15725.3|0
1656548400000|2022-06-30 00:20:00|15752.6|15734.6|15750.5|15732.5|15756|15738|15748.2|15730.2|0
1656548700000|2022-06-30 00:25:00|15750.8|15732.8|15751.1|15733.1|15754.7|15736.7|15748.5|15730.5|0
1656549000000|2022-06-30 00:30:00|15751.8|15733.8|15748.8|15730.8|15758|15740|15747.8|15729.8|0
1656549300000|2022-06-30 00:35:00|15748.5|15730.5|15751.1|15733.1|15755.4|15737.4|15748.5|15730.5|0
1656549600000|2022-06-30 00:40:00|15751.5|15733.5|15759|15741|15761.3|15743.3|15751.5|15733.5|0
1656549900000|2022-06-30 00:45:00|15759.7|15741.7|15752.8|15734.8|15761.3|15743.3|15751.4|15733.4|0
1656550200000|2022-06-30 00:50:00|15752.4|15734.4|15749.2|15731.2|15754.7|15736.7|15748.2|15730.2|0
1656550500000|2022-06-30 00:55:00|15749.8|15731.8|15751.1|15733.1|15752.8|15734.8|15747.5|15729.5|0
1656550800000|2022-06-30 01:00:00|15751.5|15733.5|15742.6|15738.6|15761.1|15757.1|15734.6|15730.6|69
1656551100000|2022-06-30 01:05:00|15751.1|15747.1|15729.6|15725.6|15751.6|15747.6|15729.6|15725.6|136
1656551400000|2022-06-30 01:10:00|15726.6|15722.6|15723.6|15719.6|15731.1|15727.1|15719.1|15715.1|114
1656551700000|2022-06-30 01:15:00|15722.6|15718.6|15724.1|15720.1|15731.1|15727.1|15719.1|15715.1|143
1656552000000|2022-06-30 01:20:00|15725.6|15721.6|15724.6|15720.6|15730.1|15726.1|15721.1|15717.1|73
1656552300000|2022-06-30 01:25:00|15728.1|15724.1|15733.1|15729.1|15733.1|15729.1|15725.6|15721.6|111
1656552600000|2022-06-30 01:30:00|15732.6|15728.6|15740.1|15736.1|15744.1|15740.1|15727.6|15723.6|140
1656552900000|2022-06-30 01:35:00|15737.6|15733.6|15741.1|15737.1|15747.1|15743.1|15735.6|15731.6|100
1656553200000|2022-06-30 01:40:00|15738.1|15734.1|15734.6|15730.6|15742.6|15738.6|15730.1|15726.1|124
1656553500000|2022-06-30 01:45:00|15733.6|15729.6|15734.6|15730.6|15741.1|15737.1|15733.1|15729.1|131
1656553800000|2022-06-30 01:50:00|15736.1|15732.1|15735.1|15731.1|15739.6|15735.6|15733.6|15729.6|75
1656554100000|2022-06-30 01:55:00|15732.6|15728.6|15728.6|15724.6|15735.1|15731.1|15728.1|15724.1|59
1656554400000|2022-06-30 02:00:00|15731.6|15727.6|15737.6|15733.6|15739.1|15735.1|15728.6|15724.6|78
1656554700000|2022-06-30 02:05:00|15737.1|15733.1|15743.6|15739.6|15744.6|15740.6|15734.1|15730.1|101
1656555000000|2022-06-30 02:10:00|15743.1|15739.1|15747.1|15743.1|15752.6|15748.6|15743.1|15739.1|82
1656555300000|2022-06-30 02:15:00|15746.6|15742.6|15742.6|15738.6|15746.6|15742.6|15733.6|15729.6|85
1656555600000|2022-06-30 02:20:00|15745.6|15741.6|15753.1|15749.1|15755.1|15751.1|15742.6|15738.6|194
1656555900000|2022-06-30 02:25:00|15752.6|15748.6|15753.6|15749.6|15753.6|15749.6|15749.6|15745.6|208
1656556200000|2022-06-30 02:30:00|15751.1|15747.1|15740.6|15736.6|15751.1|15747.1|15740.1|15736.1|87
1656556500000|2022-06-30 02:35:00|15741.1|15737.1|15743.1|15739.1|15746.6|15742.6|15738.1|15734.1|104
1656556800000|2022-06-30 02:40:00|15744.1|15740.1|15750.6|15746.6|15750.6|15746.6|15743.1|15739.1|82
1656557100000|2022-06-30 02:45:00|15753.1|15749.1|15742.1|15738.1|15753.6|15749.6|15742.1|15738.1|118
1656557400000|2022-06-30 02:50:00|15744.6|15740.6|15747.6|15743.6|15747.6|15743.6|15741.1|15737.1|25
1656557700000|2022-06-30 02:55:00|15748.1|15744.1|15753.6|15749.6|15758.1|15754.1|15748.1|15744.1|45
1656558000000|2022-06-30 03:00:00|15754.6|15750.6|15754.1|15750.1|15757.6|15753.6|15753.1|15749.1|43
1656558300000|2022-06-30 03:05:00|15756.6|15752.6|15757.6|15753.6|15758.1|15754.1|15750.6|15746.6|86
1656558600000|2022-06-30 03:10:00|15756.6|15752.6|15759.6|15755.6|15760.6|15756.6|15753.6|15749.6|90
1656558900000|2022-06-30 03:15:00|15758.6|15754.6|15749.6|15745.6|15763.1|15759.1|15748.1|15744.1|68
1656559200000|2022-06-30 03:20:00|15751.1|15747.1|15757.1|15753.1|15760.1|15756.1|15750.6|15746.6|32
1656559500000|2022-06-30 03:25:00|15758.1|15754.1|15760.6|15756.6|15762.6|15758.6|15755.6|15751.6|38
1656559800000|2022-06-30 03:30:00|15759.1|15755.1|15745.6|15741.6|15765.1|15761.1|15744.6|15740.6|167
1656560100000|2022-06-30 03:35:00|15748.1|15744.1|15741.6|15737.6|15749.1|15745.1|15741.1|15737.1|370
1656560400000|2022-06-30 03:40:00|15740.6|15736.6|15740.6|15736.6|15742.6|15738.6|15737.6|15733.6|243
1656560700000|2022-06-30 03:45:00|15742.1|15738.1|15814.1|15810.1|15818.6|15814.6|15742.1|15738.1|3630
1656561000000|2022-06-30 03:50:00|15814.6|15810.6|15825.1|15821.1|15828.6|15824.6|15813.1|15809.1|1640
1656561300000|2022-06-30 03:55:00|15825.6|15821.6|15816.6|15812.6|15826.6|15822.6|15806.6|15802.6|1005
1656561600000|2022-06-30 04:00:00|15816.1|15812.1|15813.6|15809.6|15820.1|15816.1|15804.6|15800.6|871
1656561900000|2022-06-30 04:05:00|15814.1|15810.1|15836.1|15832.1|15840.1|15836.1|15813.6|15809.6|906
1656562200000|2022-06-30 04:10:00|15838.6|15834.6|15844.1|15840.1|15846.6|15842.6|15834.1|15830.1|668
1656562500000|2022-06-30 04:15:00|15844.6|15840.6|15844.1|15840.1|15856.6|15852.6|15839.6|15835.6|1119
1656562800000|2022-06-30 04:20:00|15843.6|15839.6|15850.1|15846.1|15850.6|15846.6|15833.1|15829.1|531
1656563100000|2022-06-30 04:25:00|15850.6|15846.6|15844.1|15840.1|15850.6|15846.6|15838.6|15834.6|448
1656563400000|2022-06-30 04:30:00|15843.1|15839.1|15831.1|15827.1|15848.6|15844.6|15813.1|15809.1|575
1656563700000|2022-06-30 04:35:00|15830.1|15826.1|15822.1|15818.1|15835.1|15831.1|15816.6|15812.6|551
1656564000000|2022-06-30 04:40:00|15823.1|15819.1|15809.6|15805.6|15827.1|15823.1|15800.1|15796.1|650
1656564300000|2022-06-30 04:45:00|15807.9|15803.9|15769.9|15765.9|15808.1|15804.1|15769.4|15765.4|784
1656564600000|2022-06-30 04:50:00|15769.6|15765.6|15786.6|15782.6|15790.4|15786.4|15759.1|15755.1|1307
1656564900000|2022-06-30 04:55:00|15785.9|15781.9|15782.1|15778.1|15794.9|15790.9|15777.9|15773.9|658
1656565200000|2022-06-30 05:00:00|15782.4|15778.4|15783.4|15779.4|15786.1|15782.1|15767.4|15763.4|857
1656565500000|2022-06-30 05:05:00|15783.6|15779.6|15786.4|15782.4|15788.6|15784.6|15775.6|15771.6|662
1656565800000|2022-06-30 05:10:00|15786.6|15782.6|15800.4|15796.4|15802.1|15798.1|15782.1|15778.1|407
1656566100000|2022-06-30 05:15:00|15800.6|15796.6|15806.1|15802.1|15817.6|15813.6|15796.1|15792.1|513
1656566400000|2022-06-30 05:20:00|15805.4|15801.4|15782.6|15778.6|15806.6|15802.6|15780.9|15776.9|453
1656566700000|2022-06-30 05:25:00|15782.1|15778.1|15772.1|15768.1|15785.6|15781.6|15761.1|15757.1|1247
1656567000000|2022-06-30 05:30:00|15772.9|15768.9|15766.9|15762.9|15773.4|15769.4|15753.9|15749.9|532
1656567300000|2022-06-30 05:35:00|15766.6|15762.6|15761.9|15757.9|15771.6|15767.6|15752.4|15748.4|848
1656567600000|2022-06-30 05:40:00|15762.4|15758.4|15736.9|15732.9|15765.6|15761.6|15729.9|15725.9|826
1656567900000|2022-06-30 05:45:00|15736.6|15732.6|15741.6|15737.6|15752.4|15748.4|15727.9|15723.9|527
1656568200000|2022-06-30 05:50:00|15743.1|15739.1|15747.6|15743.6|15755.6|15751.6|15741.1|15737.1|405
1656568500000|2022-06-30 05:55:00|15748.9|15744.9|15776.6|15772.6|15783.4|15779.4|15743.4|15739.4|709
1656568800000|2022-06-30 06:00:00|15778.9|15774.9|15755.6|15751.6|15782.6|15778.6|15755.6|15751.6|643
1656569100000|2022-06-30 06:05:00|15756.1|15752.1|15747.4|15743.4|15760.1|15756.1|15744.4|15740.4|524
1656569400000|2022-06-30 06:10:00|15747.9|15743.9|15758.4|15754.4|15762.4|15758.4|15739.1|15735.1|514
1656569700000|2022-06-30 06:15:00|15758.6|15754.6|15754.1|15750.1|15769.4|15765.4|15750.9|15746.9|306
1656570000000|2022-06-30 06:20:00|15754.6|15750.6|15762.9|15758.9|15766.9|15762.9|15751.6|15747.6|398
1656570300000|2022-06-30 06:25:00|15763.1|15759.1|15757.4|15753.4|15770.1|15766.1|15755.9|15751.9|744
1656570600000|2022-06-30 06:30:00|15756.9|15752.9|15747.1|15743.1|15757.4|15753.4|15742.9|15738.9|779
1656570900000|2022-06-30 06:35:00|15747.4|15743.4|15736.6|15732.6|15748.9|15744.9|15724.1|15720.1|714
1656571200000|2022-06-30 06:40:00|15736.4|15732.4|15715.4|15711.4|15740.4|15736.4|15708.1|15704.1|745
1656571500000|2022-06-30 06:45:00|15715.1|15711.1|15718.9|15714.9|15721.1|15717.1|15705.9|15701.9|581
1656571800000|2022-06-30 06:50:00|15719.1|15715.1|15714.4|15710.4|15724.9|15720.9|15707.4|15703.4|468
1656572100000|2022-06-30 06:55:00|15714.1|15710.1|15708.1|15704.1|15721.6|15717.6|15707.9|15703.9|444
1656572400000|2022-06-30 07:00:00|15708.4|15704.4|15701.6|15697.6|15710.1|15706.1|15692.1|15688.1|948
1656572700000|2022-06-30 07:05:00|15701.4|15697.4|15745.4|15741.4|15760.6|15756.6|15691.1|15687.1|1305
1656573000000|2022-06-30 07:10:00|15746.4|15742.4|15724.9|15720.9|15786.4|15782.4|15715.4|15711.4|1812
1656573300000|2022-06-30 07:15:00|15723.9|15719.9|15713.4|15709.4|15728.9|15724.9|15702.4|15698.4|1053
1656573600000|2022-06-30 07:20:00|15713.1|15709.1|15717.6|15713.6|15726.1|15722.1|15706.9|15702.9|603
1656573900000|2022-06-30 07:25:00|15717.4|15713.4|15719.1|15715.1|15735.4|15731.4|15711.1|15707.1|382
1656574200000|2022-06-30 07:30:00|15719.6|15715.6|15736.6|15732.6|15738.4|15734.4|15709.4|15705.4|782
1656574500000|2022-06-30 07:35:00|15736.9|15732.9|15748.9|15744.9|15751.9|15747.9|15730.4|15726.4|680
1656574800000|2022-06-30 07:40:00|15748.6|15744.6|15761.6|15757.6|15764.1|15760.1|15741.1|15737.1|560
1656575100000|2022-06-30 07:45:00|15762.1|15758.1|15777.6|15773.6|15779.1|15775.1|15748.6|15744.6|985
1656575400000|2022-06-30 07:50:00|15778.6|15774.6|15759.6|15755.6|15780.6|15776.6|15755.9|15751.9|1166
1656575700000|2022-06-30 07:55:00|15758.9|15754.9|15767.1|15763.1|15774.9|15770.9|15745.6|15741.6|555
1656576000000|2022-06-30 08:00:00|15765.9|15761.9|15793.4|15789.4|15797.1|15793.1|15764.4|15760.4|660
1656576300000|2022-06-30 08:05:00|15794.1|15790.1|15791.9|15787.9|15802.1|15798.1|15780.4|15776.4|704
1656576600000|2022-06-30 08:10:00|15792.1|15788.1|15791.6|15787.6|15798.6|15794.6|15780.6|15776.6|602
1656576900000|2022-06-30 08:15:00|15791.9|15787.9|15770.6|15766.6|15804.4|15800.4|15769.9|15765.9|1100
1656577200000|2022-06-30 08:20:00|15770.1|15766.1|15778.9|15774.9|15784.9|15780.9|15764.1|15760.1|1200
1656577500000|2022-06-30 08:25:00|15778.6|15774.6|15766.1|15762.1|15783.9|15779.9|15762.1|15758.1|1065
1656577800000|2022-06-30 08:30:00|15766.4|15762.4|15769.4|15765.4|15781.1|15777.1|15749.4|15745.4|664
1656578100000|2022-06-30 08:35:00|15769.6|15765.6|15782.9|15778.9|15788.9|15784.9|15759.1|15755.1|942
1656578400000|2022-06-30 08:40:00|15783.1|15779.1|15809.4|15805.4|15812.9|15808.9|15773.6|15769.6|1087
1656578700000|2022-06-30 08:45:00|15809.6|15805.6|15804.4|15800.4|15814.6|15810.6|15794.1|15790.1|721
1656579000000|2022-06-30 08:50:00|15804.6|15800.6|15811.6|15807.6|15821.6|15817.6|15802.1|15798.1|750
1656579300000|2022-06-30 08:55:00|15811.4|15807.4|15801.4|15797.4|15815.4|15811.4|15801.1|15797.1|509
1656579600000|2022-06-30 09:00:00|15800.9|15796.9|15782.6|15778.6|15808.6|15804.6|15779.1|15775.1|680
1656579900000|2022-06-30 09:05:00|15783.9|15779.9|15774.1|15770.1|15799.1|15795.1|15771.9|15767.9|650
1656580200000|2022-06-30 09:10:00|15774.4|15770.4|15757.4|15753.4|15775.1|15771.1|15752.1|15748.1|1095
1656580500000|2022-06-30 09:15:00|15757.9|15753.9|15763.1|15759.1|15774.1|15770.1|15754.4|15750.4|1759
1656580800000|2022-06-30 09:20:00|15763.4|15759.4|15767.6|15763.6|15770.6|15766.6|15755.9|15751.9|595
1656581100000|2022-06-30 09:25:00|15766.9|15762.9|15766.6|15762.6|15778.6|15774.6|15755.4|15751.4|929
1656581400000|2022-06-30 09:30:00|15766.9|15762.9|15753.6|15749.6|15766.9|15762.9|15738.1|15734.1|1777
1656581700000|2022-06-30 09:35:00|15755.4|15751.4|15744.6|15740.6|15760.9|15756.9|15741.9|15737.9|1597
1656582000000|2022-06-30 09:40:00|15744.4|15740.4|15737.4|15733.4|15750.9|15746.9|15736.9|15732.9|1776
1656582300000|2022-06-30 09:45:00|15737.1|15733.1|15736.1|15732.1|15740.4|15736.4|15724.1|15720.1|2193
1656582600000|2022-06-30 09:50:00|15736.4|15732.4|15725.6|15721.6|15737.4|15733.4|15718.6|15714.6|2237
1656582900000|2022-06-30 09:55:00|15725.4|15721.4|15707.4|15703.4|15726.4|15722.4|15704.4|15700.4|3310
1656583200000|2022-06-30 10:00:00|15708.1|15704.1|15724.6|15720.6|15732.9|15728.9|15706.1|15702.1|684
1656583500000|2022-06-30 10:05:00|15725.6|15721.6|15724.6|15720.6|15728.6|15724.6|15720.1|15716.1|369
1656583800000|2022-06-30 10:10:00|15728.6|15710.6|15722|15704|15729.6|15711.6|15719|15701|12069107
1656584100000|2022-06-30 10:15:00|15721.6|15703.6|15721.6|15703.6|15724.3|15706.3|15719|15701|0
1656584400000|2022-06-30 10:20:00|15722.3|15704.3|15728.6|15710.6|15728.6|15710.6|15720|15702|0
1656584700000|2022-06-30 10:25:00|15728.3|15710.3|15707|15689|15728.6|15710.6|15707|15689|0
1656585000000|2022-06-30 10:30:00|15707.7|15689.7|15710.4|15692.4|15711|15693|15706.7|15688.7|0
1656585300000|2022-06-30 10:35:00|15710|15692|15702|15684|15710|15692|15700.1|15682.1|0
1656585600000|2022-06-30 10:40:00|15702.4|15684.4|15708.6|15704.6|15710.1|15706.1|15695.9|15684|124
1656585900000|2022-06-30 10:45:00|15708.9|15704.9|15708.1|15704.1|15712.9|15708.9|15706.6|15702.6|187
1656586200000|2022-06-30 10:50:00|15708.9|15704.9|15714.9|15710.9|15715.4|15711.4|15704.4|15700.4|103
1656586500000|2022-06-30 10:55:00|15715.1|15711.1|15717.9|15713.9|15718.9|15714.9|15714.6|15710.6|88
1656586800000|2022-06-30 11:00:00|15717.6|15713.6|15709.6|15705.6|15718.9|15714.9|15708.1|15704.1|57
1656587100000|2022-06-30 11:05:00|15709.9|15705.9|15713.6|15709.6|15713.9|15709.9|15709.4|15705.4|93
1656587400000|2022-06-30 11:10:00|15713.9|15709.9|15715.1|15711.1|15716.1|15712.1|15709.9|15705.9|48
1656587700000|2022-06-30 11:15:00|15714.6|15710.6|15703.1|15699.1|15716.1|15712.1|15701.1|15697.1|151
1656588000000|2022-06-30 11:20:00|15702.6|15698.6|15698.6|15694.6|15704.1|15700.1|15697.1|15693.1|151
1656588300000|2022-06-30 11:25:00|15699.1|15695.1|15701.1|15697.1|15704.1|15700.1|15697.1|15693.1|138
1656588600000|2022-06-30 11:30:00|15699.6|15695.6|15691.6|15687.6|15699.6|15695.6|15690.1|15686.1|87
1656588900000|2022-06-30 11:35:00|15692.1|15688.1|15687.1|15683.1|15693.1|15689.1|15684.6|15680.6|78
1656589200000|2022-06-30 11:40:00|15686.6|15682.6|15686.1|15682.1|15687.6|15683.6|15679.1|15675.1|141
1656589500000|2022-06-30 11:45:00|15685.6|15681.6|15674.1|15670.1|15685.6|15681.6|15672.1|15668.1|268
1656589800000|2022-06-30 11:50:00|15674.6|15670.6|15670.1|15666.1|15677.6|15673.6|15669.6|15665.6|227
1656590100000|2022-06-30 11:55:00|15670.6|15666.6|15678.6|15674.6|15681.1|15677.1|15670.1|15666.1|119
1656590400000|2022-06-30 12:00:00|15679.1|15675.1|15686.1|15682.1|15686.1|15682.1|15678.1|15674.1|182
1656590700000|2022-06-30 12:05:00|15685.1|15681.1|15680.6|15676.6|15686.1|15682.1|15680.6|15676.6|204
1656591000000|2022-06-30 12:10:00|15681.1|15677.1|15680.1|15676.1|15681.6|15677.6|15678.6|15674.6|157
1656591300000|2022-06-30 12:15:00|15679.6|15675.6|15676.6|15672.6|15683.1|15679.1|15676.6|15672.6|62
1656591600000|2022-06-30 12:20:00|15681.6|15677.6|15688.1|15684.1|15689.6|15685.6|15681.6|15677.6|154
1656591900000|2022-06-30 12:25:00|15685.6|15681.6|15692.6|15688.6|15693.1|15689.1|15685.6|15681.6|51
1656592200000|2022-06-30 12:30:00|15689.6|15685.6|15703.1|15699.1|15708.6|15704.6|15689.6|15685.6|448
1656592500000|2022-06-30 12:35:00|15701.6|15697.6|15695.1|15691.1|15707.1|15703.1|15695.1|15691.1|91
1656592800000|2022-06-30 12:40:00|15696.1|15692.1|15695.6|15691.6|15698.6|15694.6|15690.1|15686.1|52
1656593100000|2022-06-30 12:45:00|15699.6|15695.6|15703.1|15699.1|15707.6|15703.6|15699.6|15695.6|94
1656593400000|2022-06-30 12:50:00|15701.1|15697.1|15699.1|15695.1|15701.1|15697.1|15693.6|15689.6|33
1656593700000|2022-06-30 12:55:00|15698.6|15694.6|15680.6|15676.6|15698.6|15694.6|15680.6|15676.6|79
1656594000000|2022-06-30 13:00:00|15680.1|15676.1|15699.1|15695.1|15700.6|15696.6|15680.1|15676.1|62
1656594300000|2022-06-30 13:05:00|15699.6|15695.6|15701.1|15697.1|15703.1|15699.1|15697.6|15693.6|23
1656594600000|2022-06-30 13:10:00|15699.1|15695.1|15700.1|15696.1|15700.6|15696.6|15695.1|15691.1|44
1656594900000|2022-06-30 13:15:00|15698.1|15694.1|15708.1|15704.1|15710.6|15706.6|15698.1|15694.1|58
1656595200000|2022-06-30 13:20:00|15707.6|15703.6|15705.6|15701.6|15711.6|15707.6|15704.6|15700.6|27
1656595500000|2022-06-30 13:25:00|15702.1|15698.1|15711.1|15707.1|15714.1|15710.1|15702.1|15698.1|73
1656595800000|2022-06-30 13:30:00|15715.1|15711.1|15680.1|15676.1|15719.1|15715.1|15678.1|15674.1|970
1656596100000|2022-06-30 13:35:00|15677.1|15673.1|15647.6|15643.6|15678.6|15674.6|15647.6|15643.6|687
1656596400000|2022-06-30 13:40:00|15645.1|15641.1|15659.6|15655.6|15667.6|15663.6|15637.1|15633.1|304
1656596700000|2022-06-30 13:45:00|15659.1|15655.1|15660.6|15656.6|15665.1|15661.1|15647.1|15643.1|332
1656597000000|2022-06-30 13:50:00|15664.6|15660.6|15641.1|15637.1|15664.6|15660.6|15637.6|15633.6|317
1656597300000|2022-06-30 13:55:00|15642.1|15638.1|15640.1|15636.1|15648.1|15644.1|15627.6|15623.6|449
1656597600000|2022-06-30 14:00:00|15640.6|15636.6|15634.6|15630.6|15644.6|15640.6|15629.1|15625.1|478
1656597900000|2022-06-30 14:05:00|15634.1|15630.1|15650.1|15646.1|15654.6|15650.6|15631.1|15627.1|303
1656598200000|2022-06-30 14:10:00|15653.1|15649.1|15678.6|15674.6|15678.6|15674.6|15648.1|15644.1|307
1656598500000|2022-06-30 14:15:00|15673.6|15669.6|15677.6|15673.6|15682.1|15678.1|15672.6|15668.6|211
1656598800000|2022-06-30 14:20:00|15672.1|15668.1|15677.1|15673.1|15678.1|15674.1|15666.1|15662.1|110
1656599100000|2022-06-30 14:25:00|15676.1|15672.1|15668.6|15664.6|15678.1|15674.1|15668.6|15664.6|73
1656599400000|2022-06-30 14:30:00|15669.6|15665.6|15685.1|15681.1|15686.1|15682.1|15664.1|15660.1|565
1656599700000|2022-06-30 14:35:00|15685.6|15681.6|15675.6|15671.6|15686.1|15682.1|15675.6|15671.6|388
1656600000000|2022-06-30 14:40:00|15674.1|15670.1|15669.6|15665.6|15680.1|15676.1|15669.1|15665.1|203
1656600300000|2022-06-30 14:45:00|15670.6|15666.6|15669.6|15665.6|15675.6|15671.6|15661.1|15657.1|172
1656600600000|2022-06-30 14:50:00|15668.1|15664.1|15698.6|15694.6|15699.6|15695.6|15667.1|15663.1|448
1656600900000|2022-06-30 14:55:00|15699.6|15695.6|15712.1|15708.1|15715.1|15711.1|15698.1|15694.1|198
1656601200000|2022-06-30 15:00:00|15706.6|15702.6|15694.6|15690.6|15706.6|15702.6|15689.6|15685.6|91
1656601500000|2022-06-30 15:05:00|15696.6|15692.6|15717.1|15713.1|15719.6|15715.6|15696.1|15692.1|167
1656601800000|2022-06-30 15:10:00|15717.6|15713.6|15712.1|15708.1|15717.6|15713.6|15703.1|15699.1|234
1656602100000|2022-06-30 15:15:00|15710.6|15706.6|15725.6|15721.6|15725.6|15721.6|15710.1|15706.1|220
1656602400000|2022-06-30 15:20:00|15722.6|15718.6|15744.1|15740.1|15745.1|15741.1|15722.6|15718.6|410
1656602700000|2022-06-30 15:25:00|15742.6|15738.6|15747.1|15743.1|15762.6|15758.6|15741.6|15737.6|439
1656603000000|2022-06-30 15:30:00|15747.6|15743.6|15746.6|15742.6|15753.6|15749.6|15745.1|15741.1|194
1656603300000|2022-06-30 15:35:00|15747.1|15743.1|15756.6|15752.6|15756.6|15752.6|15737.1|15733.1|302
1656603600000|2022-06-30 15:40:00|15756.1|15752.1|15767.1|15763.1|15768.6|15764.6|15754.6|15750.6|791
1656603900000|2022-06-30 15:45:00|15766.1|15762.1|15775.6|15771.6|15779.6|15775.6|15763.6|15759.6|195
1656604200000|2022-06-30 15:50:00|15773.1|15769.1|15773.6|15769.6|15774.1|15770.1|15765.1|15761.1|102
1656604500000|2022-06-30 15:55:00|15772.1|15768.1|15785.6|15781.6|15786.1|15782.1|15766.6|15762.6|248
1656604800000|2022-06-30 16:00:00|15784.6|15780.6|15779.1|15775.1|15789.1|15785.1|15778.6|15774.6|249
1656605100000|2022-06-30 16:05:00|15779.6|15775.6|15766.6|15762.6|15779.6|15775.6|15766.6|15762.6|104
1656605400000|2022-06-30 16:10:00|15767.1|15763.1|15778.6|15774.6|15779.6|15775.6|15761.6|15757.6|103
1656605700000|2022-06-30 16:15:00|15777.1|15773.1|15784.1|15780.1|15786.1|15782.1|15775.1|15771.1|193
1656606000000|2022-06-30 16:20:00|15784.6|15780.6|15804.1|15800.1|15804.6|15800.6|15782.6|15778.6|220
1656606300000|2022-06-30 16:25:00|15805.1|15801.1|15815.1|15811.1|15818.1|15814.1|15804.6|15800.6|159
1656606600000|2022-06-30 16:30:00|15814.6|15810.6|15815.6|15811.6|15832.1|15828.1|15814.6|15810.6|271
1656606900000|2022-06-30 16:35:00|15815.1|15811.1|15817.1|15813.1|15821.1|15817.1|15814.1|15810.1|359
1656607200000|2022-06-30 16:40:00|15816.1|15812.1|15812.1|15808.1|15818.6|15814.6|15806.1|15802.1|213
1656607500000|2022-06-30 16:45:00|15814.1|15810.1|15808.1|15804.1|15819.6|15815.6|15808.1|15804.1|85
1656607800000|2022-06-30 16:50:00|15809.6|15805.6|15818.1|15814.1|15819.1|15815.1|15804.6|15800.6|55
1656608100000|2022-06-30 16:55:00|15820.1|15816.1|15811.1|15807.1|15823.6|15819.6|15811.1|15807.1|67
1656608400000|2022-06-30 17:00:00|15816.1|15812.1|15818.1|15814.1|15822.6|15818.6|15814.1|15810.1|40
1656608700000|2022-06-30 17:05:00|15810.1|15806.1|15801.1|15797.1|15810.1|15806.1|15797.6|15793.6|26
1656609000000|2022-06-30 17:10:00|15800.6|15796.6|15770.1|15766.1|15800.6|15796.6|15769.6|15765.6|257
1656609300000|2022-06-30 17:15:00|15772.1|15768.1|15782.6|15778.6|15788.1|15784.1|15769.1|15765.1|80
1656609600000|2022-06-30 17:20:00|15783.1|15779.1|15793.6|15789.6|15797.1|15793.1|15782.1|15778.1|56
1656609900000|2022-06-30 17:25:00|15794.6|15790.6|15804.6|15800.6|15805.1|15801.1|15792.1|15788.1|89
1656610200000|2022-06-30 17:30:00|15806.1|15802.1|15806.1|15802.1|15810.1|15806.1|15802.1|15798.1|83
1656610500000|2022-06-30 17:35:00|15809.1|15805.1|15807.6|15803.6|15813.6|15809.6|15804.1|15800.1|59
1656610800000|2022-06-30 17:40:00|15814.6|15810.6|15800.1|15796.1|15817.6|15813.6|15799.6|15795.6|85
1656611100000|2022-06-30 17:45:00|15799.1|15795.1|15823.1|15819.1|15823.6|15819.6|15799.1|15795.1|80
1656611400000|2022-06-30 17:50:00|15822.6|15818.6|15822.6|15818.6|15829.1|15825.1|15816.1|15812.1|127
1656611700000|2022-06-30 17:55:00|15820.6|15816.6|15818.1|15814.1|15821.1|15817.1|15813.6|15809.6|59
1656612000000|2022-06-30 18:00:00|15819.6|15815.6|15822.1|15818.1|15823.1|15819.1|15815.6|15811.6|80
1656612300000|2022-06-30 18:05:00|15821.6|15817.6|15810.6|15806.6|15821.6|15817.6|15807.6|15803.6|70
1656612600000|2022-06-30 18:10:00|15811.6|15807.6|15812.6|15808.6|15823.6|15819.6|15811.1|15807.1|93
1656612900000|2022-06-30 18:15:00|15811.1|15807.1|15821.1|15817.1|15822.6|15818.6|15808.6|15804.6|103
1656613200000|2022-06-30 18:20:00|15823.1|15819.1|15799.1|15795.1|15823.1|15819.1|15799.1|15795.1|125
1656613500000|2022-06-30 18:25:00|15800.6|15796.6|15806.1|15802.1|15808.6|15804.6|15792.6|15788.6|181
1656613800000|2022-06-30 18:30:00|15805.1|15801.1|15803.6|15799.6|15809.6|15805.6|15800.1|15796.1|36
1656614100000|2022-06-30 18:35:00|15803.1|15799.1|15803.6|15799.6|15803.6|15799.6|15799.6|15795.6|16
1656614400000|2022-06-30 18:40:00|15801.6|15797.6|15773.6|15769.6|15801.6|15797.6|15772.6|15768.6|207
1656614700000|2022-06-30 18:45:00|15776.1|15772.1|15784.1|15780.1|15787.6|15783.6|15774.6|15770.6|40
1656615000000|2022-06-30 18:50:00|15781.1|15777.1|15776.1|15772.1|15783.1|15779.1|15769.1|15765.1|225
1656615300000|2022-06-30 18:55:00|15779.6|15775.6|15784.6|15780.6|15788.1|15784.1|15775.6|15771.6|114
1656615600000|2022-06-30 19:00:00|15785.6|15781.6|15781.6|15777.6|15791.1|15787.1|15778.6|15774.6|97
1656615900000|2022-06-30 19:05:00|15782.1|15778.1|15753.1|15749.1|15782.1|15778.1|15751.6|15747.6|204
1656616200000|2022-06-30 19:10:00|15751.6|15747.6|15760.1|15756.1|15760.1|15756.1|15747.1|15743.1|71
1656616500000|2022-06-30 19:15:00|15757.1|15753.1|15753.6|15749.6|15757.1|15753.1|15746.6|15742.6|153
1656616800000|2022-06-30 19:20:00|15755.1|15751.1|15762.6|15758.6|15764.6|15760.6|15753.6|15749.6|64
1656617100000|2022-06-30 19:25:00|15760.6|15756.6|15780.1|15776.1|15783.6|15779.6|15760.6|15756.6|185
1656617400000|2022-06-30 19:30:00|15779.6|15775.6|15796.6|15792.6|15798.6|15794.6|15777.6|15773.6|116
1656617700000|2022-06-30 19:35:00|15796.1|15792.1|15798.1|15794.1|15809.6|15805.6|15793.1|15789.1|108
1656618000000|2022-06-30 19:40:00|15796.6|15792.6|15782.6|15778.6|15799.1|15795.1|15777.6|15773.6|83
1656618300000|2022-06-30 19:45:00|15778.1|15774.1|15789.1|15785.1|15799.1|15795.1|15778.1|15774.1|101
1656618600000|2022-06-30 19:50:00|15785.6|15781.6|15772.1|15768.1|15794.6|15790.6|15768.1|15764.1|60
1656618900000|2022-06-30 19:55:00|15777.1|15773.1|15811.6|15807.6|15811.6|15807.6|15772.1|15768.1|250
1656619200000|2022-06-30 20:00:00|15813.1|15809.1|15797.6|15793.6|15813.1|15809.1|15786.1|15782.1|144
1656619500000|2022-06-30 20:05:00|15797.1|15793.1|15789.1|15785.1|15797.1|15793.1|15787.6|15783.6|11
1656619800000|2022-06-30 20:10:00|15789.6|15785.6|15787.6|15783.6|15793.6|15789.6|15787.6|15783.6|9
1656620100000|2022-06-30 20:15:00|15794.6|15790.6|15796.6|15792.6|15796.6|15792.6|15791.6|15787.6|75
1656620400000|2022-06-30 20:20:00|15795.1|15791.1|15794.1|15790.1|15796.6|15792.6|15793.1|15789.1|7
1656620700000|2022-06-30 20:25:00|15797.1|15793.1|15800.6|15796.6|15800.6|15796.6|15797.1|15793.1|11
1656621000000|2022-06-30 20:30:00|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|1
1656621600000|2022-06-30 20:40:00|15797.6|15793.6|15802.1|15798.1|15802.1|15798.1|15797.6|15793.6|13
1656621900000|2022-06-30 20:45:00|15801.6|15797.6|15801.1|15797.1|15806.6|15802.6|15800.6|15796.6|42
1656622200000|2022-06-30 20:50:00|15800.6|15796.6|15798.6|15794.6|15803.6|15799.6|15797.6|15793.6|125
1656622500000|2022-06-30 20:55:00|15798.1|15794.1|15794.1|15790.1|15803.6|15799.6|15794.1|15790.1|53
1656623400000|2022-06-30 21:10:00|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|12135284
1656623700000|2022-06-30 21:15:00|15802|15784|15802.2|15784.2|15802.5|15784.5|15801.8|15783.8|0
1656624000000|2022-06-30 21:20:00|15802.4|15784.4|15802.7|15784.7|15804|15786|15802.2|15784.2|0
1656624300000|2022-06-30 21:25:00|15802.8|15784.8|15803.3|15785.3|15804.2|15786.2|15802.7|15784.7|0
1656624600000|2022-06-30 21:30:00|15803.2|15785.2|15803.3|15785.3|15804.2|15786.2|15803.2|15785.2|0
1656624900000|2022-06-30 21:35:00|15804.6|15786.6|15803.6|15785.6|15804.7|15786.7|15803.3|15785.3|0
1656625200000|2022-06-30 21:40:00|15803.5|15785.5|15804.2|15786.2|15804.4|15786.4|15803.5|15785.5|0
1656625500000|2022-06-30 21:45:00|15804.3|15786.3|15804.4|15786.4|15804.5|15786.5|15803.5|15785.5|0
1656625800000|2022-06-30 21:50:00|15804.2|15786.2|15803.5|15785.5|15804.3|15786.3|15803.3|15785.3|0
1656626100000|2022-06-30 21:55:00|15802.8|15784.8|15803.5|15785.5|15803.8|15785.8|15802.4|15784.4|0
1656626400000|2022-06-30 22:00:00|15805.3|15787.3|15795.6|15777.6|15806.6|15788.6|15793.4|15775.4|0
1656626700000|2022-06-30 22:05:00|15796.3|15778.3|15784.6|15766.6|15797.1|15779.1|15784.6|15766.6|0
1656627000000|2022-06-30 22:10:00|15784.3|15766.3|15779.5|15761.5|15791.2|15773.2|15778.8|15760.8|0
1656627300000|2022-06-30 22:15:00|15779.8|15761.8|15792.7|15774.7|15794.9|15776.9|15778.8|15760.8|0
1656627600000|2022-06-30 22:20:00|15793|15775|15793.4|15775.4|15796.4|15778.4|15792.7|15774.7|0
1656627900000|2022-06-30 22:25:00|15793.7|15775.7|15783.2|15765.2|15794.2|15776.2|15783.2|15765.2|0
1656628200000|2022-06-30 22:30:00|15783.5|15765.5|15788.3|15770.3|15792.7|15774.7|15783.5|15765.5|0
1656628500000|2022-06-30 22:35:00|15787.6|15769.6|15784.8|15766.8|15789|15771|15784.4|15766.4|0
1656628800000|2022-06-30 22:40:00|15784.5|15766.5|15791|15773|15791|15773|15783.7|15765.7|0
1656629100000|2022-06-30 22:45:00|15791.3|15773.3|15792.5|15774.5|15795.4|15777.4|15791|15773|0
1656629400000|2022-06-30 22:50:00|15792.8|15774.8|15798|15780|15799.8|15781.8|15791.8|15773.8|0
1656629700000|2022-06-30 22:55:00|15798.3|15780.3|15789.9|15771.9|15798.4|15780.4|15787.7|15769.7|0
1656630000000|2022-06-30 23:00:00|15790.3|15772.3|15791.8|15773.8|15794.3|15776.3|15788.8|15770.8|0
1656630300000|2022-06-30 23:05:00|15791.4|15773.4|15793.2|15775.2|15795.4|15777.4|15789.2|15771.2|0
1656630600000|2022-06-30 23:10:00|15793.5|15775.5|15793.2|15775.2|15795.4|15777.4|15792.5|15774.5|0
1656630900000|2022-06-30 23:15:00|15792.9|15774.9|15790.3|15772.3|15794.7|15776.7|15790.3|15772.3|0
1656631200000|2022-06-30 23:20:00|15789.6|15771.6|15794.7|15776.7|15794.7|15776.7|15785.9|15767.9|0
1656631500000|2022-06-30 23:25:00|15795.4|15777.4|15811.6|15793.6|15811.6|15793.6|15795.4|15777.4|0
1656631800000|2022-06-30 23:30:00|15810.9|15792.9|15805.3|15787.3|15813|15795|15804.9|15786.9|0
1656632100000|2022-06-30 23:35:00|15805|15787|15806.4|15788.4|15807.9|15789.9|15803.5|15785.5|0
1656632400000|2022-06-30 23:40:00|15806.1|15788.1|15807.9|15789.9|15813|15795|15806|15788|0
1656632700000|2022-06-30 23:45:00|15807.2|15789.2|15813.4|15795.4|15815.2|15797.2|15804.2|15786.2|0
1656633000000|2022-06-30 23:50:00|15813.7|15795.7|15825.5|15807.5|15827.7|15809.7|15813.7|15795.7|0
1656633300000|2022-06-30 23:55:00|15826.2|15808.2|15833.4|15815.4|15835.6|15817.6|15826.2|15808.2|0
1656633600000|2022-07-01 00:00:00|15834.1|15816.1|15846|15828|15846.7|15828.7|15830.1|15812.1|0
1656633900000|2022-07-01 00:05:00|15846.3|15828.3|15836.5|15818.5|15846.4|15828.4|15834.7|15816.7|0
1656634200000|2022-07-01 00:10:00|15836.8|15818.8|15838.6|15820.6|15840.4|15822.4|15836.1|15818.1|0
1656634500000|2022-07-01 00:15:00|15838.9|15820.9|15855.2|15837.2|15855.2|15837.2|15836.6|15818.6|0
1656634800000|2022-07-01 00:20:00|15855.9|15837.9|15843.3|15825.3|15857.2|15839.2|15842.6|15824.6|0
1656635100000|2022-07-01 00:25:00|15843.6|15825.6|15841.8|15823.8|15844.3|15826.3|15833.7|15815.7|0
1656635400000|2022-07-01 00:30:00|15841.6|15823.6|15841.6|15823.6|15843.9|15825.9|15833.3|15815.3|0
1656635700000|2022-07-01 00:35:00|15841.5|15823.5|15830|15812|15844.6|15826.6|15829.3|15811.3|0
1656636000000|2022-07-01 00:40:00|15830.7|15812.7|15834.3|15816.3|15839|15821|15829.3|15811.3|0
1656636300000|2022-07-01 00:45:00|15833.6|15815.6|15849.3|15831.3|15851.9|15833.9|15833.3|15815.3|0
1656636600000|2022-07-01 00:50:00|15849.6|15831.6|15844.4|15826.4|15852.2|15834.2|15842|15824|0
1656636900000|2022-07-01 00:55:00|15844.6|15826.6|15832|15814|15845.9|15827.9|15831.7|15813.7|0
1656637200000|2022-07-01 01:00:00|15831.7|15813.7|15727.6|15723.6|15831.7|15813.7|15716.6|15712.6|468
1656637500000|2022-07-01 01:05:00|15733.6|15729.6|15749.6|15745.6|15762.6|15758.6|15728.6|15724.6|601
1656637800000|2022-07-01 01:10:00|15748.6|15744.6|15752.6|15748.6|15752.6|15748.6|15726.1|15722.1|330
1656638100000|2022-07-01 01:15:00|15753.1|15749.1|15756.1|15752.1|15759.6|15755.6|15739.6|15735.6|178
1656638400000|2022-07-01 01:20:00|15754.1|15750.1|15739.1|15735.1|15759.6|15755.6|15737.6|15733.6|279
1656638700000|2022-07-01 01:25:00|15739.6|15735.6|15730.1|15726.1|15742.6|15738.6|15729.6|15725.6|173
1656639000000|2022-07-01 01:30:00|15729.1|15725.1|15711.6|15707.6|15730.6|15726.6|15711.6|15707.6|175
1656639300000|2022-07-01 01:35:00|15710.6|15706.6|15721.1|15717.1|15721.6|15717.6|15709.6|15705.6|209
1656639600000|2022-07-01 01:40:00|15720.6|15716.6|15716.1|15712.1|15729.1|15725.1|15715.1|15711.1|186
1656639900000|2022-07-01 01:45:00|15716.6|15712.6|15717.6|15713.6|15726.6|15722.6|15715.1|15711.1|114
1656640200000|2022-07-01 01:50:00|15719.1|15715.1|15726.6|15722.6|15731.1|15727.1|15719.1|15715.1|87
1656640500000|2022-07-01 01:55:00|15723.6|15719.6|15720.6|15716.6|15724.1|15720.1|15714.1|15710.1|129